date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,32.56,32.56,32.11,32.25,160500.0,25.9942,25.9942,25.6349,25.7467,160500.0
2008-03-25 09:40:00,32.26,32.41,32.26,32.28,54700.0,25.7547,25.8744,25.7547,25.7706,54700.0
2008-03-25 09:50:00,32.26,32.27,32.06,32.07,386500.0,25.7547,25.7626,25.595,25.603,386500.0
2008-03-25 10:00:00,32.05,32.07,31.85,32.01,317400.0,25.587,25.603,25.4273,25.5551,317400.0
2008-03-25 10:10:00,32.02,32.1,32.02,32.07,167700.0,25.563,25.6269,25.563,25.603,167700.0
2008-03-25 10:20:00,32.06,32.07,31.98,31.99,166000.0,25.595,25.603,25.5311,25.5391,166000.0
2008-03-25 10:30:00,31.98,32.03,31.95,31.98,62200.0,25.5311,25.571,25.5072,25.5311,62200.0
2008-03-25 10:40:00,31.98,32.09,31.98,32.07,131800.0,25.5311,25.6189,25.5311,25.603,131800.0
2008-03-25 10:50:00,32.07,32.08,31.99,32.04,160200.0,25.603,25.6109,25.5391,25.579,160200.0
2008-03-25 11:00:00,32.04,32.11,32.01,32.03,156000.0,25.579,25.6349,25.5551,25.571,156000.0
2008-03-25 11:10:00,32.02,32.09,31.98,31.98,67400.0,25.563,25.6189,25.5311,25.5311,67400.0
2008-03-25 11:20:00,31.99,32.1,31.99,32.08,138700.0,25.5391,25.6269,25.5391,25.6109,138700.0
2008-03-25 11:30:00,32.08,32.13,32.06,32.07,59800.0,25.6109,25.6509,25.595,25.603,59800.0
2008-03-25 11:40:00,32.08,32.08,32.0,32.0,98800.0,25.6109,25.6109,25.5471,25.5471,98800.0
2008-03-25 11:50:00,32.0,32.06,31.97,31.99,96200.0,25.5471,25.595,25.5231,25.5391,96200.0
2008-03-25 12:00:00,31.99,32.12,31.96,32.12,120900.0,25.5391,25.6429,25.5151,25.6429,120900.0
2008-03-25 12:10:00,32.12,32.17,32.07,32.15,775700.0,25.6429,25.6828,25.603,25.6668,775700.0
2008-03-25 12:20:00,32.16,32.2,32.11,32.2,71500.0,25.6748,25.7068,25.6349,25.7068,71500.0
2008-03-25 12:30:00,32.19,32.19,32.13,32.16,60500.0,25.6988,25.6988,25.6509,25.6748,60500.0
2008-03-25 12:40:00,32.15,32.18,32.13,32.17,33000.0,25.6668,25.6908,25.6509,25.6828,33000.0
2008-03-25 12:50:00,32.18,32.21,32.14,32.14,188200.0,25.6908,25.7147,25.6589,25.6589,188200.0
2008-03-25 13:00:00,32.14,32.17,32.1,32.13,40200.0,25.6589,25.6828,25.6269,25.6509,40200.0
2008-03-25 13:10:00,32.13,32.17,32.13,32.16,36800.0,25.6509,25.6828,25.6509,25.6748,36800.0
2008-03-25 13:20:00,32.16,32.19,32.14,32.18,32500.0,25.6748,25.6988,25.6589,25.6908,32500.0
2008-03-25 13:30:00,32.18,32.23,32.17,32.17,219000.0,25.6908,25.7307,25.6828,25.6828,219000.0
2008-03-25 13:40:00,32.18,32.23,32.16,32.23,32700.0,25.6908,25.7307,25.6748,25.7307,32700.0
2008-03-25 13:50:00,32.24,32.33,32.24,32.32,43700.0,25.7387,25.8105,25.7387,25.8026,43700.0
2008-03-25 14:00:00,32.32,32.33,32.25,32.3,73000.0,25.8026,25.8105,25.7467,25.7866,73000.0
2008-03-25 14:10:00,32.3,32.31,32.26,32.26,46100.0,25.7866,25.7946,25.7547,25.7547,46100.0
2008-03-25 14:20:00,32.27,32.3,32.25,32.27,47100.0,25.7626,25.7866,25.7467,25.7626,47100.0
2008-03-25 14:30:00,32.26,32.27,32.21,32.27,83900.0,25.7547,25.7626,25.7147,25.7626,83900.0
2008-03-25 14:40:00,32.28,32.34,32.27,32.33,961200.0,25.7706,25.8185,25.7626,25.8105,961200.0
2008-03-25 14:50:00,32.33,32.4,32.33,32.37,156200.0,25.8105,25.8664,25.8105,25.8425,156200.0
2008-03-25 15:00:00,32.38,32.38,32.31,32.31,116400.0,25.8505,25.8505,25.7946,25.7946,116400.0
2008-03-25 15:10:00,32.31,32.38,32.28,32.33,193300.0,25.7946,25.8505,25.7706,25.8105,193300.0
2008-03-25 15:20:00,32.32,32.38,32.31,32.33,103500.0,25.8026,25.8505,25.7946,25.8105,103500.0
2008-03-25 15:30:00,32.34,32.37,32.28,32.28,84800.0,25.8185,25.8425,25.7706,25.7706,84800.0
2008-03-25 15:40:00,32.29,32.33,32.24,32.25,144000.0,25.7786,25.8105,25.7387,25.7467,144000.0
2008-03-25 15:50:00,32.25,32.28,32.17,32.17,591700.0,25.7467,25.7706,25.6828,25.6828,591700.0
2008-03-26 09:30:00,31.89,31.94,31.68,31.72,311200.0,25.4593,25.4992,25.2916,25.3235,311200.0
2008-03-26 09:40:00,31.74,31.77,31.64,31.64,457200.0,25.3395,25.3635,25.2597,25.2597,457200.0
2008-03-26 09:50:00,31.64,31.69,31.6,31.68,101300.0,25.2597,25.2996,25.2277,25.2916,101300.0
2008-03-26 10:00:00,31.69,31.79,31.68,31.75,183600.0,25.2996,25.3794,25.2916,25.3475,183600.0
2008-03-26 10:10:00,31.76,31.79,31.61,31.61,57800.0,25.3555,25.3794,25.2357,25.2357,57800.0
2008-03-26 10:20:00,31.61,31.66,31.59,31.65,66800.0,25.2357,25.2756,25.2198,25.2677,66800.0
2008-03-26 10:30:00,31.64,31.64,31.48,31.48,93700.0,25.2597,25.2597,25.1319,25.1319,93700.0
2008-03-26 10:40:00,31.48,31.5,31.39,31.39,41500.0,25.1319,25.1479,25.0601,25.0601,41500.0
2008-03-26 10:50:00,31.4,31.51,31.39,31.49,74100.0,25.0681,25.1559,25.0601,25.1399,74100.0
2008-03-26 11:00:00,31.49,31.49,31.45,31.46,46400.0,25.1399,25.1399,25.108,25.116,46400.0
2008-03-26 11:10:00,31.46,31.47,31.42,31.45,49900.0,25.116,25.124,25.084,25.108,49900.0
2008-03-26 11:20:00,31.44,31.5,31.43,31.46,625000.0,25.1,25.1479,25.092,25.116,625000.0
2008-03-26 11:30:00,31.46,31.47,31.38,31.39,823900.0,25.116,25.124,25.0521,25.0601,823900.0
2008-03-26 11:40:00,31.39,31.47,31.37,31.46,70900.0,25.0601,25.124,25.0441,25.116,70900.0
2008-03-26 11:50:00,31.46,31.53,31.46,31.49,59300.0,25.116,25.1719,25.116,25.1399,59300.0
2008-03-26 12:00:00,31.48,31.5,31.44,31.49,152600.0,25.1319,25.1479,25.1,25.1399,152600.0
2008-03-26 12:10:00,31.48,31.48,31.44,31.45,48200.0,25.1319,25.1319,25.1,25.108,48200.0
2008-03-26 12:20:00,31.46,31.5,31.45,31.5,62400.0,25.116,25.1479,25.108,25.1479,62400.0
2008-03-26 12:30:00,31.5,31.51,31.46,31.47,20700.0,25.1479,25.1559,25.116,25.124,20700.0
2008-03-26 12:40:00,31.46,31.49,31.43,31.46,57200.0,25.116,25.1399,25.092,25.116,57200.0
2008-03-26 12:50:00,31.46,31.46,31.42,31.44,29300.0,25.116,25.116,25.084,25.1,29300.0
2008-03-26 13:00:00,31.44,31.46,31.43,31.44,47100.0,25.1,25.116,25.092,25.1,47100.0
2008-03-26 13:10:00,31.43,31.48,31.43,31.46,27300.0,25.092,25.1319,25.092,25.116,27300.0
2008-03-26 13:20:00,31.46,31.47,31.44,31.44,30900.0,25.116,25.124,25.1,25.1,30900.0
2008-03-26 13:30:00,31.44,31.45,31.36,31.39,62000.0,25.1,25.108,25.0361,25.0601,62000.0
2008-03-26 13:40:00,31.4,31.4,31.37,31.39,40800.0,25.0681,25.0681,25.0441,25.0601,40800.0
2008-03-26 13:50:00,31.39,31.42,31.38,31.4,23100.0,25.0601,25.084,25.0521,25.0681,23100.0
2008-03-26 14:00:00,31.4,31.46,31.37,31.46,65900.0,25.0681,25.116,25.0441,25.116,65900.0
2008-03-26 14:10:00,31.46,31.5,31.45,31.47,37400.0,25.116,25.1479,25.108,25.124,37400.0
2008-03-26 14:20:00,31.47,31.48,31.41,31.47,67100.0,25.124,25.1319,25.0761,25.124,67100.0
2008-03-26 14:30:00,31.47,31.54,31.45,31.52,246900.0,25.124,25.1798,25.108,25.1639,246900.0
2008-03-26 14:40:00,31.51,31.52,31.46,31.5,147600.0,25.1559,25.1639,25.116,25.1479,147600.0
2008-03-26 14:50:00,31.5,31.67,31.5,31.66,82000.0,25.1479,25.2836,25.1479,25.2756,82000.0
2008-03-26 15:00:00,31.66,31.68,31.57,31.6,229400.0,25.2756,25.2916,25.2038,25.2277,229400.0
2008-03-26 15:10:00,31.6,31.61,31.51,31.53,89000.0,25.2277,25.2357,25.1559,25.1719,89000.0
2008-03-26 15:20:00,31.53,31.56,31.45,31.47,46900.0,25.1719,25.1958,25.108,25.124,46900.0
2008-03-26 15:30:00,31.47,31.52,31.45,31.48,577500.0,25.124,25.1639,25.108,25.1319,577500.0
2008-03-26 15:40:00,31.48,31.49,31.43,31.49,144000.0,25.1319,25.1399,25.092,25.1399,144000.0
2008-03-26 15:50:00,31.49,31.58,31.46,31.57,346700.0,25.1399,25.2118,25.116,25.2038,346700.0
2008-03-27 09:30:00,31.84,31.84,31.55,31.59,417700.0,25.4193,25.4193,25.1878,25.2198,417700.0
2008-03-27 09:40:00,31.59,31.7,31.58,31.61,202500.0,25.2198,25.3076,25.2118,25.2357,202500.0
2008-03-27 09:50:00,31.61,31.61,31.45,31.58,96600.0,25.2357,25.2357,25.108,25.2118,96600.0
2008-03-27 10:00:00,31.58,31.59,31.47,31.48,118300.0,25.2118,25.2198,25.124,25.1319,118300.0
2008-03-27 10:10:00,31.47,31.53,31.46,31.47,70800.0,25.124,25.1719,25.116,25.124,70800.0
2008-03-27 10:20:00,31.45,31.46,31.37,31.38,44400.0,25.108,25.116,25.0441,25.0521,44400.0
2008-03-27 10:30:00,31.39,31.39,31.29,31.39,45800.0,25.0601,25.0601,24.9803,25.0601,45800.0
2008-03-27 10:40:00,31.38,31.42,31.35,31.37,70400.0,25.0521,25.084,25.0282,25.0441,70400.0
2008-03-27 10:50:00,31.36,31.43,31.33,31.38,151500.0,25.0361,25.092,25.0122,25.0521,151500.0
2008-03-27 11:00:00,31.36,31.4,31.33,31.36,118100.0,25.0361,25.0681,25.0122,25.0361,118100.0
2008-03-27 11:10:00,31.35,31.45,31.33,31.45,56300.0,25.0282,25.108,25.0122,25.108,56300.0
2008-03-27 11:20:00,31.45,31.48,31.4,31.41,77100.0,25.108,25.1319,25.0681,25.0761,77100.0
2008-03-27 11:30:00,31.4,31.46,31.38,31.46,58500.0,25.0681,25.116,25.0521,25.116,58500.0
2008-03-27 11:40:00,31.46,31.55,31.44,31.53,82500.0,25.116,25.1878,25.1,25.1719,82500.0
2008-03-27 11:50:00,31.53,31.53,31.46,31.48,31000.0,25.1719,25.1719,25.116,25.1319,31000.0
2008-03-27 12:00:00,31.47,31.55,31.47,31.54,56300.0,25.124,25.1878,25.124,25.1798,56300.0
2008-03-27 12:10:00,31.54,31.64,31.53,31.62,67100.0,25.1798,25.2597,25.1719,25.2437,67100.0
2008-03-27 12:20:00,31.63,31.66,31.58,31.66,26800.0,25.2517,25.2756,25.2118,25.2756,26800.0
2008-03-27 12:30:00,31.66,31.73,31.66,31.68,68500.0,25.2756,25.3315,25.2756,25.2916,68500.0
2008-03-27 12:40:00,31.68,31.72,31.66,31.69,59500.0,25.2916,25.3235,25.2756,25.2996,59500.0
2008-03-27 12:50:00,31.68,31.68,31.59,31.59,10800.0,25.2916,25.2916,25.2198,25.2198,10800.0
2008-03-27 13:00:00,31.59,31.65,31.57,31.64,22500.0,25.2198,25.2677,25.2038,25.2597,22500.0
2008-03-27 13:10:00,31.64,31.68,31.61,31.61,53800.0,25.2597,25.2916,25.2357,25.2357,53800.0
2008-03-27 13:20:00,31.59,31.59,31.54,31.56,31300.0,25.2198,25.2198,25.1798,25.1958,31300.0
2008-03-27 13:30:00,31.57,31.57,31.41,31.45,51300.0,25.2038,25.2038,25.0761,25.108,51300.0
2008-03-27 13:40:00,31.46,31.46,31.37,31.41,58400.0,25.116,25.116,25.0441,25.0761,58400.0
2008-03-27 13:50:00,31.41,31.42,31.39,31.4,20400.0,25.0761,25.084,25.0601,25.0681,20400.0
2008-03-27 14:00:00,31.39,31.4,31.31,31.39,57400.0,25.0601,25.0681,24.9962,25.0601,57400.0
2008-03-27 14:10:00,31.39,31.43,31.36,31.38,48600.0,25.0601,25.092,25.0361,25.0521,48600.0
2008-03-27 14:20:00,31.36,31.45,31.33,31.43,288200.0,25.0361,25.108,25.0122,25.092,288200.0
2008-03-27 14:30:00,31.43,31.55,31.43,31.53,102900.0,25.092,25.1878,25.092,25.1719,102900.0
2008-03-27 14:40:00,31.52,31.56,31.48,31.52,28300.0,25.1639,25.1958,25.1319,25.1639,28300.0
2008-03-27 14:50:00,31.52,31.55,31.39,31.42,68200.0,25.1639,25.1878,25.0601,25.084,68200.0
2008-03-27 15:00:00,31.41,31.47,31.38,31.4,94100.0,25.0761,25.124,25.0521,25.0681,94100.0
2008-03-27 15:10:00,31.39,31.43,31.36,31.39,109600.0,25.0601,25.092,25.0361,25.0601,109600.0
2008-03-27 15:20:00,31.39,31.39,31.31,31.35,86100.0,25.0601,25.0601,24.9962,25.0282,86100.0
2008-03-27 15:30:00,31.35,31.36,31.11,31.12,206000.0,25.0282,25.0361,24.8366,24.8445,206000.0
2008-03-27 15:40:00,31.12,31.2,31.12,31.17,120400.0,24.8445,24.9084,24.8445,24.8845,120400.0
2008-03-27 15:50:00,31.17,31.18,31.11,31.13,366600.0,24.8845,24.8924,24.8366,24.8525,366600.0
2008-03-28 09:30:00,31.1,31.1,30.84,30.89,205900.0,24.8286,24.8286,24.621,24.6609,205900.0
2008-03-28 09:40:00,30.88,30.89,30.76,30.8,231600.0,24.6529,24.6609,24.5571,24.5891,231600.0
2008-03-28 09:50:00,30.8,30.92,30.8,30.88,193500.0,24.5891,24.6849,24.5891,24.6529,193500.0
2008-03-28 10:00:00,30.86,30.96,30.86,30.94,163000.0,24.637,24.7168,24.637,24.7008,163000.0
2008-03-28 10:10:00,30.94,30.94,30.83,30.83,111800.0,24.7008,24.7008,24.613,24.613,111800.0
2008-03-28 10:20:00,30.84,30.84,30.76,30.81,122200.0,24.621,24.621,24.5571,24.597,122200.0
2008-03-28 10:30:00,30.8,30.83,30.71,30.71,83900.0,24.5891,24.613,24.5172,24.5172,83900.0
2008-03-28 10:40:00,30.71,30.72,30.64,30.66,70900.0,24.5172,24.5252,24.4613,24.4773,70900.0
2008-03-28 10:50:00,30.66,30.68,30.6,30.66,147400.0,24.4773,24.4933,24.4294,24.4773,147400.0
2008-03-28 11:00:00,30.64,30.67,30.6,30.6,115300.0,24.4613,24.4853,24.4294,24.4294,115300.0
2008-03-28 11:10:00,30.6,30.66,30.57,30.63,63700.0,24.4294,24.4773,24.4054,24.4533,63700.0
2008-03-28 11:20:00,30.61,30.72,30.61,30.69,48500.0,24.4374,24.5252,24.4374,24.5012,48500.0
2008-03-28 11:30:00,30.69,30.73,30.68,30.68,127300.0,24.5012,24.5332,24.4933,24.4933,127300.0
2008-03-28 11:40:00,30.68,30.73,30.66,30.7,52500.0,24.4933,24.5332,24.4773,24.5092,52500.0
2008-03-28 11:50:00,30.71,30.78,30.71,30.75,88100.0,24.5172,24.5731,24.5172,24.5491,88100.0
2008-03-28 12:00:00,30.76,30.76,30.69,30.7,129100.0,24.5571,24.5571,24.5012,24.5092,129100.0
2008-03-28 12:10:00,30.69,30.7,30.64,30.64,12500.0,24.5012,24.5092,24.4613,24.4613,12500.0
2008-03-28 12:20:00,30.64,30.71,30.64,30.71,20500.0,24.4613,24.5172,24.4613,24.5172,20500.0
2008-03-28 12:30:00,30.72,30.72,30.66,30.66,20500.0,24.5252,24.5252,24.4773,24.4773,20500.0
2008-03-28 12:40:00,30.66,30.7,30.62,30.63,48200.0,24.4773,24.5092,24.4454,24.4533,48200.0
2008-03-28 12:50:00,30.63,30.65,30.62,30.65,27300.0,24.4533,24.4693,24.4454,24.4693,27300.0
2008-03-28 13:00:00,30.65,30.68,30.63,30.66,27800.0,24.4693,24.4933,24.4533,24.4773,27800.0
2008-03-28 13:10:00,30.66,30.68,30.66,30.66,16000.0,24.4773,24.4933,24.4773,24.4773,16000.0
2008-03-28 13:20:00,30.67,30.67,30.65,30.66,37700.0,24.4853,24.4853,24.4693,24.4773,37700.0
2008-03-28 13:30:00,30.66,30.66,30.62,30.64,32300.0,24.4773,24.4773,24.4454,24.4613,32300.0
2008-03-28 13:40:00,30.64,30.64,30.56,30.57,63100.0,24.4613,24.4613,24.3975,24.4054,63100.0
2008-03-28 13:50:00,30.56,30.57,30.55,30.56,45900.0,24.3975,24.4054,24.3895,24.3975,45900.0
2008-03-28 14:00:00,30.56,30.61,30.55,30.58,100200.0,24.3975,24.4374,24.3895,24.4134,100200.0
2008-03-28 14:10:00,30.58,30.61,30.55,30.57,101700.0,24.4134,24.4374,24.3895,24.4054,101700.0
2008-03-28 14:20:00,30.56,30.58,30.5,30.52,80900.0,24.3975,24.4134,24.3496,24.3655,80900.0
2008-03-28 14:30:00,30.52,30.56,30.49,30.49,68400.0,24.3655,24.3975,24.3416,24.3416,68400.0
2008-03-28 14:40:00,30.5,30.54,30.49,30.54,51800.0,24.3496,24.3815,24.3416,24.3815,51800.0
2008-03-28 14:50:00,30.54,30.58,30.52,30.57,68200.0,24.3815,24.4134,24.3655,24.4054,68200.0
2008-03-28 15:00:00,30.57,30.57,30.48,30.49,56800.0,24.4054,24.4054,24.3336,24.3416,56800.0
2008-03-28 15:10:00,30.49,30.5,30.39,30.4,333800.0,24.3416,24.3496,24.2617,24.2697,333800.0
2008-03-28 15:20:00,30.41,30.48,30.4,30.48,114100.0,24.2777,24.3336,24.2697,24.3336,114100.0
2008-03-28 15:30:00,30.47,30.49,30.43,30.44,71500.0,24.3256,24.3416,24.2937,24.3017,71500.0
2008-03-28 15:40:00,30.44,30.45,30.33,30.38,82700.0,24.3017,24.3096,24.2138,24.2538,82700.0
2008-03-28 15:50:00,30.38,30.44,30.36,30.44,494000.0,24.2538,24.3017,24.2378,24.3017,494000.0
2008-03-31 09:20:00,30.27,30.27,30.27,30.27,100.0,24.1659,24.1659,24.1659,24.1659,100.0
2008-03-31 09:30:00,30.42,30.53,30.34,30.37,387400.0,24.2857,24.3735,24.2218,24.2458,387400.0
2008-03-31 09:40:00,30.38,30.72,30.37,30.71,170000.0,24.2538,24.5252,24.2458,24.5172,170000.0
2008-03-31 09:50:00,30.71,30.75,30.68,30.68,159300.0,24.5172,24.5491,24.4933,24.4933,159300.0
2008-03-31 10:00:00,30.67,30.67,30.53,30.56,100900.0,24.4853,24.4853,24.3735,24.3975,100900.0
2008-03-31 10:10:00,30.57,30.59,30.51,30.55,67600.0,24.4054,24.4214,24.3575,24.3895,67600.0
2008-03-31 10:20:00,30.57,30.58,30.41,30.41,31100.0,24.4054,24.4134,24.2777,24.2777,31100.0
2008-03-31 10:30:00,30.43,30.53,30.43,30.53,74200.0,24.2937,24.3735,24.2937,24.3735,74200.0
2008-03-31 10:40:00,30.52,30.55,30.49,30.53,45800.0,24.3655,24.3895,24.3416,24.3735,45800.0
2008-03-31 10:50:00,30.53,30.63,30.53,30.61,71100.0,24.3735,24.4533,24.3735,24.4374,71100.0
2008-03-31 11:00:00,30.6,30.6,30.55,30.58,89400.0,24.4294,24.4294,24.3895,24.4134,89400.0
2008-03-31 11:10:00,30.57,30.58,30.54,30.54,148600.0,24.4054,24.4134,24.3815,24.3815,148600.0
2008-03-31 11:20:00,30.54,30.61,30.54,30.59,86400.0,24.3815,24.4374,24.3815,24.4214,86400.0
2008-03-31 11:30:00,30.6,30.69,30.6,30.69,57300.0,24.4294,24.5012,24.4294,24.5012,57300.0
2008-03-31 11:40:00,30.69,30.78,30.69,30.78,36600.0,24.5012,24.5731,24.5012,24.5731,36600.0
2008-03-31 11:50:00,30.79,30.85,30.79,30.81,19700.0,24.5811,24.629,24.5811,24.597,19700.0
2008-03-31 12:00:00,30.82,30.84,30.77,30.78,25500.0,24.605,24.621,24.5651,24.5731,25500.0
2008-03-31 12:10:00,30.78,30.79,30.77,30.77,14300.0,24.5731,24.5811,24.5651,24.5651,14300.0
2008-03-31 12:20:00,30.77,30.79,30.75,30.79,20500.0,24.5651,24.5811,24.5491,24.5811,20500.0
2008-03-31 12:30:00,30.78,30.86,30.78,30.84,61400.0,24.5731,24.637,24.5731,24.621,61400.0
2008-03-31 12:40:00,30.84,30.84,30.79,30.83,32600.0,24.621,24.621,24.5811,24.613,32600.0
2008-03-31 12:50:00,30.83,30.92,30.83,30.92,639800.0,24.613,24.6849,24.613,24.6849,639800.0
2008-03-31 13:00:00,30.91,30.97,30.88,30.97,547100.0,24.6769,24.7248,24.6529,24.7248,547100.0
2008-03-31 13:10:00,30.97,30.97,30.95,30.95,26100.0,24.7248,24.7248,24.7088,24.7088,26100.0
2008-03-31 13:20:00,30.94,30.96,30.93,30.94,27800.0,24.7008,24.7168,24.6929,24.7008,27800.0
2008-03-31 13:30:00,30.95,31.01,30.95,31.0,630800.0,24.7088,24.7567,24.7088,24.7487,630800.0
2008-03-31 13:40:00,31.01,31.01,30.93,30.94,18000.0,24.7567,24.7567,24.6929,24.7008,18000.0
2008-03-31 13:50:00,30.94,30.99,30.94,30.95,18800.0,24.7008,24.7408,24.7008,24.7088,18800.0
2008-03-31 14:00:00,30.94,30.94,30.88,30.89,16800.0,24.7008,24.7008,24.6529,24.6609,16800.0
2008-03-31 14:10:00,30.89,30.9,30.85,30.85,20000.0,24.6609,24.6689,24.629,24.629,20000.0
2008-03-31 14:20:00,30.86,30.88,30.84,30.86,76400.0,24.637,24.6529,24.621,24.637,76400.0
2008-03-31 14:30:00,30.86,30.89,30.85,30.85,35300.0,24.637,24.6609,24.629,24.629,35300.0
2008-03-31 14:40:00,30.86,30.86,30.76,30.76,22700.0,24.637,24.637,24.5571,24.5571,22700.0
2008-03-31 14:50:00,30.76,30.76,30.68,30.74,24800.0,24.5571,24.5571,24.4933,24.5412,24800.0
2008-03-31 15:00:00,30.74,30.74,30.68,30.7,46500.0,24.5412,24.5412,24.4933,24.5092,46500.0
2008-03-31 15:10:00,30.71,30.75,30.69,30.75,86500.0,24.5172,24.5491,24.5012,24.5491,86500.0
2008-03-31 15:20:00,30.76,30.84,30.74,30.76,46200.0,24.5571,24.621,24.5412,24.5571,46200.0
2008-03-31 15:30:00,30.76,30.81,30.75,30.79,95400.0,24.5571,24.597,24.5491,24.5811,95400.0
2008-03-31 15:40:00,30.79,30.93,30.79,30.92,167400.0,24.5811,24.6929,24.5811,24.6849,167400.0
2008-03-31 15:50:00,30.93,30.94,30.83,30.88,354800.0,24.6929,24.7008,24.613,24.6529,354800.0
2008-04-01 09:20:00,31.05,31.99,31.05,31.95,1900.0,24.7887,25.5391,24.7887,25.5072,1900.0
2008-04-01 09:30:00,31.14,31.51,31.14,31.45,492400.0,24.8605,25.1559,24.8605,25.108,492400.0
2008-04-01 09:40:00,31.45,31.46,31.36,31.43,63100.0,25.108,25.116,25.0361,25.092,63100.0
2008-04-01 09:50:00,31.42,31.52,31.35,31.49,291300.0,25.084,25.1639,25.0282,25.1399,291300.0
2008-04-01 10:00:00,31.5,31.64,31.5,31.5,97200.0,25.1479,25.2597,25.1479,25.1479,97200.0
2008-04-01 10:10:00,31.5,31.58,31.5,31.58,123600.0,25.1479,25.2118,25.1479,25.2118,123600.0
2008-04-01 10:20:00,31.59,31.64,31.55,31.64,865300.0,25.2198,25.2597,25.1878,25.2597,865300.0
2008-04-01 10:30:00,31.63,31.7,31.62,31.68,1235000.0,25.2517,25.3076,25.2437,25.2916,1235000.0
2008-04-01 10:40:00,31.68,31.74,31.63,31.64,110300.0,25.2916,25.3395,25.2517,25.2597,110300.0
2008-04-01 10:50:00,31.65,31.76,31.62,31.75,204500.0,25.2677,25.3555,25.2437,25.3475,204500.0
2008-04-01 11:00:00,31.75,31.8,31.74,31.79,457700.0,25.3475,25.3874,25.3395,25.3794,457700.0
2008-04-01 11:10:00,31.79,31.82,31.76,31.78,769100.0,25.3794,25.4034,25.3555,25.3714,769100.0
2008-04-01 11:20:00,31.78,31.79,31.71,31.75,313700.0,25.3714,25.3794,25.3156,25.3475,313700.0
2008-04-01 11:30:00,31.75,31.84,31.75,31.82,288700.0,25.3475,25.4193,25.3475,25.4034,288700.0
2008-04-01 11:40:00,31.81,31.81,31.77,31.78,75000.0,25.3954,25.3954,25.3635,25.3714,75000.0
2008-04-01 11:50:00,31.76,31.83,31.76,31.83,228800.0,25.3555,25.4114,25.3555,25.4114,228800.0
2008-04-01 12:00:00,31.82,31.88,31.8,31.86,187600.0,25.4034,25.4513,25.3874,25.4353,187600.0
2008-04-01 12:10:00,31.86,31.95,31.86,31.93,80700.0,25.4353,25.5072,25.4353,25.4912,80700.0
2008-04-01 12:20:00,31.92,31.94,31.89,31.9,93700.0,25.4832,25.4992,25.4593,25.4672,93700.0
2008-04-01 12:30:00,31.89,31.89,31.82,31.83,41700.0,25.4593,25.4593,25.4034,25.4114,41700.0
2008-04-01 12:40:00,31.83,31.87,31.83,31.84,89700.0,25.4114,25.4433,25.4114,25.4193,89700.0
2008-04-01 12:50:00,31.83,31.85,31.81,31.82,44800.0,25.4114,25.4273,25.3954,25.4034,44800.0
2008-04-01 13:00:00,31.82,31.88,31.81,31.86,54500.0,25.4034,25.4513,25.3954,25.4353,54500.0
2008-04-01 13:10:00,31.86,31.93,31.84,31.91,152500.0,25.4353,25.4912,25.4193,25.4752,152500.0
2008-04-01 13:20:00,31.91,31.98,31.91,31.97,150500.0,25.4752,25.5311,25.4752,25.5231,150500.0
2008-04-01 13:30:00,31.96,31.97,31.92,31.93,46900.0,25.5151,25.5231,25.4832,25.4912,46900.0
2008-04-01 13:40:00,31.92,31.93,31.88,31.91,372400.0,25.4832,25.4912,25.4513,25.4752,372400.0
2008-04-01 13:50:00,31.91,31.92,31.85,31.88,69700.0,25.4752,25.4832,25.4273,25.4513,69700.0
2008-04-01 14:00:00,31.89,31.89,31.85,31.87,34900.0,25.4593,25.4593,25.4273,25.4433,34900.0
2008-04-01 14:10:00,31.87,31.91,31.87,31.9,162100.0,25.4433,25.4752,25.4433,25.4672,162100.0
2008-04-01 14:20:00,31.9,32.02,31.9,31.94,233800.0,25.4672,25.563,25.4672,25.4992,233800.0
2008-04-01 14:30:00,31.95,32.12,31.94,32.1,67100.0,25.5072,25.6429,25.4992,25.6269,67100.0
2008-04-01 14:40:00,32.1,32.1,32.06,32.1,72500.0,25.6269,25.6269,25.595,25.6269,72500.0
2008-04-01 14:50:00,32.1,32.14,32.03,32.03,129500.0,25.6269,25.6589,25.571,25.571,129500.0
2008-04-01 15:00:00,32.03,32.1,32.02,32.1,59600.0,25.571,25.6269,25.563,25.6269,59600.0
2008-04-01 15:10:00,32.1,32.13,32.08,32.09,65100.0,25.6269,25.6509,25.6109,25.6189,65100.0
2008-04-01 15:20:00,32.08,32.11,32.06,32.09,116600.0,25.6109,25.6349,25.595,25.6189,116600.0
2008-04-01 15:30:00,32.09,32.1,31.97,32.06,280400.0,25.6189,25.6269,25.5231,25.595,280400.0
2008-04-01 15:40:00,32.07,32.18,32.06,32.13,182100.0,25.603,25.6908,25.595,25.6509,182100.0
2008-04-01 15:50:00,32.14,32.2,32.12,32.12,182500.0,25.6589,25.7068,25.6429,25.6429,182500.0
2008-04-02 09:30:00,32.2,32.26,32.16,32.19,85400.0,25.7068,25.7547,25.6748,25.6988,85400.0
2008-04-02 09:40:00,32.18,32.3,32.16,32.23,49400.0,25.6908,25.7866,25.6748,25.7307,49400.0
2008-04-02 09:50:00,32.23,32.25,32.17,32.19,50200.0,25.7307,25.7467,25.6828,25.6988,50200.0
2008-04-02 10:00:00,32.2,32.22,32.13,32.2,260500.0,25.7068,25.7227,25.6509,25.7068,260500.0
2008-04-02 10:10:00,32.19,32.26,32.19,32.24,50400.0,25.6988,25.7547,25.6988,25.7387,50400.0
2008-04-02 10:20:00,32.23,32.39,32.23,32.38,33800.0,25.7307,25.8584,25.7307,25.8505,33800.0
2008-04-02 10:30:00,32.39,32.54,32.39,32.53,251100.0,25.8584,25.9782,25.8584,25.9702,251100.0
2008-04-02 10:40:00,32.54,32.58,32.49,32.54,152400.0,25.9782,26.0101,25.9383,25.9782,152400.0
2008-04-02 10:50:00,32.53,32.6,32.52,32.57,672100.0,25.9702,26.0261,25.9622,26.0021,672100.0
2008-04-02 11:00:00,32.58,32.6,32.55,32.55,59100.0,26.0101,26.0261,25.9862,25.9862,59100.0
2008-04-02 11:10:00,32.56,32.57,32.54,32.56,49900.0,25.9942,26.0021,25.9782,25.9942,49900.0
2008-04-02 11:20:00,32.56,32.57,32.49,32.52,65900.0,25.9942,26.0021,25.9383,25.9622,65900.0
2008-04-02 11:30:00,32.51,32.56,32.49,32.53,127400.0,25.9542,25.9942,25.9383,25.9702,127400.0
2008-04-02 11:40:00,32.53,32.59,32.49,32.58,73400.0,25.9702,26.0181,25.9383,26.0101,73400.0
2008-04-02 11:50:00,32.58,32.58,32.53,32.57,49400.0,26.0101,26.0101,25.9702,26.0021,49400.0
2008-04-02 12:00:00,32.57,32.6,32.56,32.56,34000.0,26.0021,26.0261,25.9942,25.9942,34000.0
2008-04-02 12:10:00,32.54,32.54,32.46,32.48,203200.0,25.9782,25.9782,25.9143,25.9303,203200.0
2008-04-02 12:20:00,32.5,32.51,32.45,32.46,38700.0,25.9463,25.9542,25.9063,25.9143,38700.0
2008-04-02 12:30:00,32.46,32.5,32.44,32.45,15300.0,25.9143,25.9463,25.8984,25.9063,15300.0
2008-04-02 12:40:00,32.46,32.48,32.43,32.43,18100.0,25.9143,25.9303,25.8904,25.8904,18100.0
2008-04-02 12:50:00,32.42,32.42,32.37,32.39,737900.0,25.8824,25.8824,25.8425,25.8584,737900.0
2008-04-02 13:00:00,32.39,32.43,32.33,32.33,44400.0,25.8584,25.8904,25.8105,25.8105,44400.0
2008-04-02 13:10:00,32.32,32.35,32.3,32.33,553600.0,25.8026,25.8265,25.7866,25.8105,553600.0
2008-04-02 13:20:00,32.33,32.39,32.3,32.37,215100.0,25.8105,25.8584,25.7866,25.8425,215100.0
2008-04-02 13:30:00,32.37,32.37,32.3,32.37,15600.0,25.8425,25.8425,25.7866,25.8425,15600.0
2008-04-02 13:40:00,32.37,32.43,32.37,32.41,44000.0,25.8425,25.8904,25.8425,25.8744,44000.0
2008-04-02 13:50:00,32.42,32.44,32.4,32.41,9500.0,25.8824,25.8984,25.8664,25.8744,9500.0
2008-04-02 14:00:00,32.42,32.46,32.41,32.46,17900.0,25.8824,25.9143,25.8744,25.9143,17900.0
2008-04-02 14:10:00,32.47,32.5,32.46,32.47,25300.0,25.9223,25.9463,25.9143,25.9223,25300.0
2008-04-02 14:20:00,32.46,32.46,32.33,32.34,62800.0,25.9143,25.9143,25.8105,25.8185,62800.0
2008-04-02 14:30:00,32.34,32.34,32.23,32.3,182400.0,25.8185,25.8185,25.7307,25.7866,182400.0
2008-04-02 14:40:00,32.3,32.31,32.23,32.23,50600.0,25.7866,25.7946,25.7307,25.7307,50600.0
2008-04-02 14:50:00,32.23,32.27,32.21,32.24,78500.0,25.7307,25.7626,25.7147,25.7387,78500.0
2008-04-02 15:00:00,32.24,32.24,32.1,32.13,202900.0,25.7387,25.7387,25.6269,25.6509,202900.0
2008-04-02 15:10:00,32.15,32.22,32.14,32.22,904900.0,25.6668,25.7227,25.6589,25.7227,904900.0
2008-04-02 15:20:00,32.21,32.22,32.13,32.22,66700.0,25.7147,25.7227,25.6509,25.7227,66700.0
2008-04-02 15:30:00,32.22,32.22,32.13,32.15,408500.0,25.7227,25.7227,25.6509,25.6668,408500.0
2008-04-02 15:40:00,32.15,32.2,32.14,32.17,303100.0,25.6668,25.7068,25.6589,25.6828,303100.0
2008-04-02 15:50:00,32.17,32.29,32.13,32.27,456500.0,25.6828,25.7786,25.6509,25.7626,456500.0
2008-04-03 09:30:00,32.11,32.16,31.94,31.96,338400.0,25.6349,25.6748,25.4992,25.5151,338400.0
2008-04-03 09:40:00,31.96,31.99,31.89,31.99,96600.0,25.5151,25.5391,25.4593,25.5391,96600.0
2008-04-03 09:50:00,31.99,32.03,31.93,31.99,356000.0,25.5391,25.571,25.4912,25.5391,356000.0
2008-04-03 10:00:00,31.99,32.07,31.98,32.05,335200.0,25.5391,25.603,25.5311,25.587,335200.0
2008-04-03 10:10:00,32.02,32.03,31.95,31.96,125100.0,25.563,25.571,25.5072,25.5151,125100.0
2008-04-03 10:20:00,31.97,31.98,31.88,31.89,81600.0,25.5231,25.5311,25.4513,25.4593,81600.0
2008-04-03 10:30:00,31.9,31.94,31.86,31.88,90900.0,25.4672,25.4992,25.4353,25.4513,90900.0
2008-04-03 10:40:00,31.88,31.95,31.82,31.82,508100.0,25.4513,25.5072,25.4034,25.4034,508100.0
2008-04-03 10:50:00,31.83,31.84,31.76,31.77,192700.0,25.4114,25.4193,25.3555,25.3635,192700.0
2008-04-03 11:00:00,31.77,31.86,31.75,31.85,39900.0,25.3635,25.4353,25.3475,25.4273,39900.0
2008-04-03 11:10:00,31.85,31.93,31.85,31.93,36600.0,25.4273,25.4912,25.4273,25.4912,36600.0
2008-04-03 11:20:00,31.94,31.94,31.86,31.9,65400.0,25.4992,25.4992,25.4353,25.4672,65400.0
2008-04-03 11:30:00,31.9,31.94,31.88,31.93,476800.0,25.4672,25.4992,25.4513,25.4912,476800.0
2008-04-03 11:40:00,31.94,31.98,31.89,31.98,34600.0,25.4992,25.5311,25.4593,25.5311,34600.0
2008-04-03 11:50:00,31.98,32.04,31.97,32.01,87400.0,25.5311,25.579,25.5231,25.5551,87400.0
2008-04-03 12:00:00,32.01,32.05,31.98,32.03,50300.0,25.5551,25.587,25.5311,25.571,50300.0
2008-04-03 12:10:00,32.03,32.03,31.99,32.03,27400.0,25.571,25.571,25.5391,25.571,27400.0
2008-04-03 12:20:00,32.03,32.03,31.97,31.99,27600.0,25.571,25.571,25.5231,25.5391,27600.0
2008-04-03 12:30:00,31.99,32.11,31.98,32.11,79600.0,25.5391,25.6349,25.5311,25.6349,79600.0
2008-04-03 12:40:00,32.11,32.2,32.11,32.17,177700.0,25.6349,25.7068,25.6349,25.6828,177700.0
2008-04-03 12:50:00,32.17,32.18,32.15,32.15,32000.0,25.6828,25.6908,25.6668,25.6668,32000.0
2008-04-03 13:00:00,32.14,32.16,32.13,32.15,85900.0,25.6589,25.6748,25.6509,25.6668,85900.0
2008-04-03 13:10:00,32.13,32.24,32.13,32.24,130000.0,25.6509,25.7387,25.6509,25.7387,130000.0
2008-04-03 13:20:00,32.24,32.25,32.19,32.22,117600.0,25.7387,25.7467,25.6988,25.7227,117600.0
2008-04-03 13:30:00,32.23,32.24,32.18,32.2,79600.0,25.7307,25.7387,25.6908,25.7068,79600.0
2008-04-03 13:40:00,32.2,32.22,32.17,32.22,97600.0,25.7068,25.7227,25.6828,25.7227,97600.0
2008-04-03 13:50:00,32.21,32.21,32.13,32.13,63200.0,25.7147,25.7147,25.6509,25.6509,63200.0
2008-04-03 14:00:00,32.13,32.21,32.13,32.18,68600.0,25.6509,25.7147,25.6509,25.6908,68600.0
2008-04-03 14:10:00,32.19,32.2,32.11,32.12,115100.0,25.6988,25.7068,25.6349,25.6429,115100.0
2008-04-03 14:20:00,32.12,32.19,32.12,32.17,36500.0,25.6429,25.6988,25.6429,25.6828,36500.0
2008-04-03 14:30:00,32.18,32.2,32.11,32.13,77200.0,25.6908,25.7068,25.6349,25.6509,77200.0
2008-04-03 14:40:00,32.13,32.19,32.13,32.17,130100.0,25.6509,25.6988,25.6509,25.6828,130100.0
2008-04-03 14:50:00,32.17,32.24,32.16,32.24,69600.0,25.6828,25.7387,25.6748,25.7387,69600.0
2008-04-03 15:00:00,32.23,32.25,32.2,32.21,130100.0,25.7307,25.7467,25.7068,25.7147,130100.0
2008-04-03 15:10:00,32.22,32.23,32.13,32.13,56800.0,25.7227,25.7307,25.6509,25.6509,56800.0
2008-04-03 15:20:00,32.12,32.16,32.11,32.13,38300.0,25.6429,25.6748,25.6349,25.6509,38300.0
2008-04-03 15:30:00,32.13,32.16,32.1,32.15,69000.0,25.6509,25.6748,25.6269,25.6668,69000.0
2008-04-03 15:40:00,32.14,32.17,32.07,32.1,475200.0,25.6589,25.6828,25.603,25.6269,475200.0
2008-04-03 15:50:00,32.1,32.16,32.02,32.05,164500.0,25.6269,25.6748,25.563,25.587,164500.0
2008-04-04 09:30:00,32.21,32.21,31.91,31.91,127900.0,25.7147,25.7147,25.4752,25.4752,127900.0
2008-04-04 09:40:00,31.91,32.04,31.89,31.97,77600.0,25.4752,25.579,25.4593,25.5231,77600.0
2008-04-04 09:50:00,31.97,32.07,31.89,32.04,204400.0,25.5231,25.603,25.4593,25.579,204400.0
2008-04-04 10:00:00,32.04,32.06,31.9,31.92,95000.0,25.579,25.595,25.4672,25.4832,95000.0
2008-04-04 10:10:00,31.92,31.97,31.86,31.87,78700.0,25.4832,25.5231,25.4353,25.4433,78700.0
2008-04-04 10:20:00,31.87,31.93,31.86,31.93,227600.0,25.4433,25.4912,25.4353,25.4912,227600.0
2008-04-04 10:30:00,31.93,31.93,31.8,31.82,85300.0,25.4912,25.4912,25.3874,25.4034,85300.0
2008-04-04 10:40:00,31.83,31.94,31.82,31.93,45800.0,25.4114,25.4992,25.4034,25.4912,45800.0
2008-04-04 10:50:00,31.95,31.96,31.91,31.95,59400.0,25.5072,25.5151,25.4752,25.5072,59400.0
2008-04-04 11:00:00,31.95,32.08,31.95,32.07,130300.0,25.5072,25.6109,25.5072,25.603,130300.0
2008-04-04 11:10:00,32.07,32.07,32.0,32.0,92300.0,25.603,25.603,25.5471,25.5471,92300.0
2008-04-04 11:20:00,32.01,32.08,32.0,32.08,111200.0,25.5551,25.6109,25.5471,25.6109,111200.0
2008-04-04 11:30:00,32.08,32.09,32.06,32.07,24100.0,25.6109,25.6189,25.595,25.603,24100.0
2008-04-04 11:40:00,32.07,32.07,31.98,31.99,72800.0,25.603,25.603,25.5311,25.5391,72800.0
2008-04-04 11:50:00,31.99,32.02,31.95,31.97,73900.0,25.5391,25.563,25.5072,25.5231,73900.0
2008-04-04 12:00:00,31.97,32.02,31.96,32.02,23400.0,25.5231,25.563,25.5151,25.563,23400.0
2008-04-04 12:10:00,32.03,32.15,32.03,32.13,78300.0,25.571,25.6668,25.571,25.6509,78300.0
2008-04-04 12:20:00,32.13,32.13,32.07,32.12,92400.0,25.6509,25.6509,25.603,25.6429,92400.0
2008-04-04 12:30:00,32.12,32.18,32.1,32.17,75600.0,25.6429,25.6908,25.6269,25.6828,75600.0
2008-04-04 12:40:00,32.16,32.18,32.12,32.12,74900.0,25.6748,25.6908,25.6429,25.6429,74900.0
2008-04-04 12:50:00,32.13,32.2,32.13,32.19,24400.0,25.6509,25.7068,25.6509,25.6988,24400.0
2008-04-04 13:00:00,32.19,32.21,32.14,32.17,64300.0,25.6988,25.7147,25.6589,25.6828,64300.0
2008-04-04 13:10:00,32.17,32.18,32.16,32.17,44400.0,25.6828,25.6908,25.6748,25.6828,44400.0
2008-04-04 13:20:00,32.18,32.25,32.17,32.24,140000.0,25.6908,25.7467,25.6828,25.7387,140000.0
2008-04-04 13:30:00,32.25,32.25,32.22,32.22,16400.0,25.7467,25.7467,25.7227,25.7227,16400.0
2008-04-04 13:40:00,32.22,32.26,32.21,32.25,35400.0,25.7227,25.7547,25.7147,25.7467,35400.0
2008-04-04 13:50:00,32.25,32.25,32.2,32.22,51700.0,25.7467,25.7467,25.7068,25.7227,51700.0
2008-04-04 14:00:00,32.23,32.24,32.16,32.17,73200.0,25.7307,25.7387,25.6748,25.6828,73200.0
2008-04-04 14:10:00,32.18,32.18,32.12,32.13,104500.0,25.6908,25.6908,25.6429,25.6509,104500.0
2008-04-04 14:20:00,32.12,32.15,32.09,32.12,42200.0,25.6429,25.6668,25.6189,25.6429,42200.0
2008-04-04 14:30:00,32.12,32.16,32.08,32.16,59800.0,25.6429,25.6748,25.6109,25.6748,59800.0
2008-04-04 14:40:00,32.17,32.18,32.15,32.17,56500.0,25.6828,25.6908,25.6668,25.6828,56500.0
2008-04-04 14:50:00,32.18,32.21,32.14,32.14,77400.0,25.6908,25.7147,25.6589,25.6589,77400.0
2008-04-04 15:00:00,32.14,32.18,32.1,32.13,86200.0,25.6589,25.6908,25.6269,25.6509,86200.0
2008-04-04 15:10:00,32.13,32.13,32.04,32.06,100900.0,25.6509,25.6509,25.579,25.595,100900.0
2008-04-04 15:20:00,32.06,32.09,32.01,32.04,72000.0,25.595,25.6189,25.5551,25.579,72000.0
2008-04-04 15:30:00,32.03,32.05,31.95,31.97,90800.0,25.571,25.587,25.5072,25.5231,90800.0
2008-04-04 15:40:00,31.97,32.01,31.93,31.98,135100.0,25.5231,25.5551,25.4912,25.5311,135100.0
2008-04-04 15:50:00,31.97,32.05,31.97,32.05,108000.0,25.5231,25.587,25.5231,25.587,108000.0
2008-04-07 09:30:00,32.18,32.21,32.0,32.0,91600.0,25.6908,25.7147,25.5471,25.5471,91600.0
2008-04-07 09:40:00,32.0,32.01,31.93,31.97,45400.0,25.5471,25.5551,25.4912,25.5231,45400.0
2008-04-07 09:50:00,31.97,32.08,31.97,32.08,27800.0,25.5231,25.6109,25.5231,25.6109,27800.0
2008-04-07 10:00:00,32.08,32.1,31.99,31.99,30400.0,25.6109,25.6269,25.5391,25.5391,30400.0
2008-04-07 10:10:00,31.99,32.03,31.98,31.99,63200.0,25.5391,25.571,25.5311,25.5391,63200.0
2008-04-07 10:20:00,31.98,32.0,31.89,31.89,30300.0,25.5311,25.5471,25.4593,25.4593,30300.0
2008-04-07 10:30:00,31.89,31.98,31.87,31.98,333300.0,25.4593,25.5311,25.4433,25.5311,333300.0
2008-04-07 10:40:00,31.98,32.05,31.98,32.01,34000.0,25.5311,25.587,25.5311,25.5551,34000.0
2008-04-07 10:50:00,32.02,32.08,32.01,32.08,34600.0,25.563,25.6109,25.5551,25.6109,34600.0
2008-04-07 11:00:00,32.09,32.13,32.01,32.02,60500.0,25.6189,25.6509,25.5551,25.563,60500.0
2008-04-07 11:10:00,32.02,32.05,32.01,32.05,26900.0,25.563,25.587,25.5551,25.587,26900.0
2008-04-07 11:20:00,32.05,32.08,32.05,32.08,17500.0,25.587,25.6109,25.587,25.6109,17500.0
2008-04-07 11:30:00,32.07,32.12,32.05,32.06,51800.0,25.603,25.6429,25.587,25.595,51800.0
2008-04-07 11:40:00,32.06,32.12,32.06,32.08,58100.0,25.595,25.6429,25.595,25.6109,58100.0
2008-04-07 11:50:00,32.08,32.09,32.05,32.06,14200.0,25.6109,25.6189,25.587,25.595,14200.0
2008-04-07 12:00:00,32.06,32.08,32.04,32.07,41800.0,25.595,25.6109,25.579,25.603,41800.0
2008-04-07 12:10:00,32.07,32.1,32.06,32.08,29500.0,25.603,25.6269,25.595,25.6109,29500.0
2008-04-07 12:20:00,32.07,32.15,32.07,32.15,23500.0,25.603,25.6668,25.603,25.6668,23500.0
2008-04-07 12:30:00,32.16,32.2,32.15,32.2,15000.0,25.6748,25.7068,25.6668,25.7068,15000.0
2008-04-07 12:40:00,32.2,32.26,32.2,32.23,28100.0,25.7068,25.7547,25.7068,25.7307,28100.0
2008-04-07 12:50:00,32.23,32.24,32.19,32.22,29200.0,25.7307,25.7387,25.6988,25.7227,29200.0
2008-04-07 13:00:00,32.22,32.23,32.2,32.21,50900.0,25.7227,25.7307,25.7068,25.7147,50900.0
2008-04-07 13:10:00,32.21,32.22,32.17,32.18,76600.0,25.7147,25.7227,25.6828,25.6908,76600.0
2008-04-07 13:20:00,32.18,32.23,32.17,32.22,64600.0,25.6908,25.7307,25.6828,25.7227,64600.0
2008-04-07 13:30:00,32.23,32.24,32.2,32.21,78900.0,25.7307,25.7387,25.7068,25.7147,78900.0
2008-04-07 13:40:00,32.21,32.22,32.17,32.2,55500.0,25.7147,25.7227,25.6828,25.7068,55500.0
2008-04-07 13:50:00,32.2,32.21,32.16,32.18,70900.0,25.7068,25.7147,25.6748,25.6908,70900.0
2008-04-07 14:00:00,32.17,32.18,32.15,32.16,94400.0,25.6828,25.6908,25.6668,25.6748,94400.0
2008-04-07 14:10:00,32.16,32.2,32.16,32.17,87700.0,25.6748,25.7068,25.6748,25.6828,87700.0
2008-04-07 14:20:00,32.16,32.18,32.11,32.12,132600.0,25.6748,25.6908,25.6349,25.6429,132600.0
2008-04-07 14:30:00,32.12,32.12,32.04,32.09,108000.0,25.6429,25.6429,25.579,25.6189,108000.0
2008-04-07 14:40:00,32.09,32.1,32.06,32.06,86500.0,25.6189,25.6269,25.595,25.595,86500.0
2008-04-07 14:50:00,32.06,32.11,32.05,32.05,73700.0,25.595,25.6349,25.587,25.587,73700.0
2008-04-07 15:00:00,32.05,32.05,31.97,31.97,106200.0,25.587,25.587,25.5231,25.5231,106200.0
2008-04-07 15:10:00,31.97,32.01,31.95,32.0,93200.0,25.5231,25.5551,25.5072,25.5471,93200.0
2008-04-07 15:20:00,32.0,32.03,31.97,32.02,127000.0,25.5471,25.571,25.5231,25.563,127000.0
2008-04-07 15:30:00,32.02,32.02,31.91,31.94,331000.0,25.563,25.563,25.4752,25.4992,331000.0
2008-04-07 15:40:00,31.95,31.98,31.92,31.95,211700.0,25.5072,25.5311,25.4832,25.5072,211700.0
2008-04-07 15:50:00,31.95,31.99,31.94,31.94,211700.0,25.5072,25.5391,25.4992,25.4992,211700.0
2008-04-08 09:30:00,31.8,31.84,31.72,31.76,212200.0,25.3874,25.4193,25.3235,25.3555,212200.0
2008-04-08 09:40:00,31.78,31.84,31.77,31.82,28300.0,25.3714,25.4193,25.3635,25.4034,28300.0
2008-04-08 09:50:00,31.83,31.84,31.78,31.8,86500.0,25.4114,25.4193,25.3714,25.3874,86500.0
2008-04-08 10:00:00,31.79,31.8,31.73,31.75,87600.0,25.3794,25.3874,25.3315,25.3475,87600.0
2008-04-08 10:10:00,31.76,31.8,31.74,31.75,446500.0,25.3555,25.3874,25.3395,25.3475,446500.0
2008-04-08 10:20:00,31.77,31.79,31.74,31.78,64200.0,25.3635,25.3794,25.3395,25.3714,64200.0
2008-04-08 10:30:00,31.78,31.84,31.78,31.83,54200.0,25.3714,25.4193,25.3714,25.4114,54200.0
2008-04-08 10:40:00,31.84,31.86,31.84,31.85,21300.0,25.4193,25.4353,25.4193,25.4273,21300.0
2008-04-08 10:50:00,31.86,31.86,31.83,31.86,41300.0,25.4353,25.4353,25.4114,25.4353,41300.0
2008-04-08 11:00:00,31.86,31.89,31.84,31.89,44100.0,25.4353,25.4593,25.4193,25.4593,44100.0
2008-04-08 11:10:00,31.9,31.91,31.88,31.9,108500.0,25.4672,25.4752,25.4513,25.4672,108500.0
2008-04-08 11:20:00,31.9,31.9,31.87,31.87,64600.0,25.4672,25.4672,25.4433,25.4433,64600.0
2008-04-08 11:30:00,31.87,31.9,31.85,31.86,53100.0,25.4433,25.4672,25.4273,25.4353,53100.0
2008-04-08 11:40:00,31.86,31.87,31.83,31.83,67300.0,25.4353,25.4433,25.4114,25.4114,67300.0
2008-04-08 11:50:00,31.82,31.83,31.8,31.82,26700.0,25.4034,25.4114,25.3874,25.4034,26700.0
2008-04-08 12:00:00,31.82,31.84,31.81,31.83,90600.0,25.4034,25.4193,25.3954,25.4114,90600.0
2008-04-08 12:10:00,31.84,31.84,31.8,31.82,146700.0,25.4193,25.4193,25.3874,25.4034,146700.0
2008-04-08 12:20:00,31.82,31.84,31.8,31.8,37900.0,25.4034,25.4193,25.3874,25.3874,37900.0
2008-04-08 12:30:00,31.81,31.82,31.81,31.81,30100.0,25.3954,25.4034,25.3954,25.3954,30100.0
2008-04-08 12:40:00,31.82,31.83,31.81,31.83,92600.0,25.4034,25.4114,25.3954,25.4114,92600.0
2008-04-08 12:50:00,31.83,31.85,31.82,31.83,92100.0,25.4114,25.4273,25.4034,25.4114,92100.0
2008-04-08 13:00:00,31.83,31.83,31.78,31.8,34300.0,25.4114,25.4114,25.3714,25.3874,34300.0
2008-04-08 13:10:00,31.8,31.82,31.79,31.79,36100.0,25.3874,25.4034,25.3794,25.3794,36100.0
2008-04-08 13:20:00,31.79,31.79,31.76,31.76,27100.0,25.3794,25.3794,25.3555,25.3555,27100.0
2008-04-08 13:30:00,31.76,31.78,31.75,31.78,78600.0,25.3555,25.3714,25.3475,25.3714,78600.0
2008-04-08 13:40:00,31.78,31.79,31.74,31.75,583500.0,25.3714,25.3794,25.3395,25.3475,583500.0
2008-04-08 13:50:00,31.75,31.79,31.75,31.78,122100.0,25.3475,25.3794,25.3475,25.3714,122100.0
2008-04-08 14:00:00,31.77,31.77,31.7,31.7,115800.0,25.3635,25.3635,25.3076,25.3076,115800.0
2008-04-08 14:10:00,31.71,31.73,31.69,31.71,49800.0,25.3156,25.3315,25.2996,25.3156,49800.0
2008-04-08 14:20:00,31.72,31.76,31.69,31.76,234900.0,25.3235,25.3555,25.2996,25.3555,234900.0
2008-04-08 14:30:00,31.77,31.77,31.74,31.76,74900.0,25.3635,25.3635,25.3395,25.3555,74900.0
2008-04-08 14:40:00,31.76,31.78,31.75,31.78,57400.0,25.3555,25.3714,25.3475,25.3714,57400.0
2008-04-08 14:50:00,31.78,31.84,31.78,31.83,49400.0,25.3714,25.4193,25.3714,25.4114,49400.0
2008-04-08 15:00:00,31.83,31.83,31.77,31.78,57900.0,25.4114,25.4114,25.3635,25.3714,57900.0
2008-04-08 15:10:00,31.79,31.79,31.77,31.78,40500.0,25.3794,25.3794,25.3635,25.3714,40500.0
2008-04-08 15:20:00,31.77,31.79,31.73,31.79,162600.0,25.3635,25.3794,25.3315,25.3794,162600.0
2008-04-08 15:30:00,31.79,31.85,31.79,31.8,90400.0,25.3794,25.4273,25.3794,25.3874,90400.0
2008-04-08 15:40:00,31.79,31.84,31.78,31.79,100700.0,25.3794,25.4193,25.3714,25.3794,100700.0
2008-04-08 15:50:00,31.79,31.82,31.77,31.77,170100.0,25.3794,25.4034,25.3635,25.3635,170100.0
2008-04-09 09:30:00,31.84,31.87,31.79,31.82,25000.0,25.4193,25.4433,25.3794,25.4034,25000.0
2008-04-09 09:40:00,31.82,31.82,31.64,31.64,34300.0,25.4034,25.4034,25.2597,25.2597,34300.0
2008-04-09 09:50:00,31.64,31.68,31.6,31.63,53200.0,25.2597,25.2916,25.2277,25.2517,53200.0
2008-04-09 10:00:00,31.64,31.65,31.56,31.62,40200.0,25.2597,25.2677,25.1958,25.2437,40200.0
2008-04-09 10:10:00,31.62,31.65,31.61,31.64,39100.0,25.2437,25.2677,25.2357,25.2597,39100.0
2008-04-09 10:20:00,31.65,31.65,31.59,31.6,219500.0,25.2677,25.2677,25.2198,25.2277,219500.0
2008-04-09 10:30:00,31.62,31.62,31.45,31.47,135300.0,25.2437,25.2437,25.108,25.124,135300.0
2008-04-09 10:40:00,31.46,31.49,31.42,31.47,41800.0,25.116,25.1399,25.084,25.124,41800.0
2008-04-09 10:50:00,31.48,31.48,31.43,31.47,24100.0,25.1319,25.1319,25.092,25.124,24100.0
2008-04-09 11:00:00,31.47,31.49,31.42,31.43,68600.0,25.124,25.1399,25.084,25.092,68600.0
2008-04-09 11:10:00,31.43,31.44,31.41,31.41,418300.0,25.092,25.1,25.0761,25.0761,418300.0
2008-04-09 11:20:00,31.41,31.5,31.31,31.32,204800.0,25.0761,25.1479,24.9962,25.0042,204800.0
2008-04-09 11:30:00,31.31,31.33,31.24,31.24,107600.0,24.9962,25.0122,24.9403,24.9403,107600.0
2008-04-09 11:40:00,31.24,31.29,31.24,31.28,96100.0,24.9403,24.9803,24.9403,24.9723,96100.0
2008-04-09 11:50:00,31.28,31.5,31.22,31.22,641200.0,24.9723,25.1479,24.9244,24.9244,641200.0
2008-04-09 12:00:00,31.22,31.26,31.22,31.26,131600.0,24.9244,24.9563,24.9244,24.9563,131600.0
2008-04-09 12:10:00,31.25,31.26,31.24,31.25,15200.0,24.9483,24.9563,24.9403,24.9483,15200.0
2008-04-09 12:20:00,31.24,31.26,31.22,31.26,70900.0,24.9403,24.9563,24.9244,24.9563,70900.0
2008-04-09 12:30:00,31.26,31.26,31.23,31.24,14800.0,24.9563,24.9563,24.9324,24.9403,14800.0
2008-04-09 12:40:00,31.24,31.26,31.19,31.2,404200.0,24.9403,24.9563,24.9004,24.9084,404200.0
2008-04-09 12:50:00,31.19,31.2,31.15,31.16,100300.0,24.9004,24.9084,24.8685,24.8765,100300.0
2008-04-09 13:00:00,31.15,31.18,31.12,31.16,45400.0,24.8685,24.8924,24.8445,24.8765,45400.0
2008-04-09 13:10:00,31.17,31.2,31.16,31.2,86300.0,24.8845,24.9084,24.8765,24.9084,86300.0
2008-04-09 13:20:00,31.2,31.2,31.17,31.17,25600.0,24.9084,24.9084,24.8845,24.8845,25600.0
2008-04-09 13:30:00,31.17,31.2,31.16,31.2,147400.0,24.8845,24.9084,24.8765,24.9084,147400.0
2008-04-09 13:40:00,31.19,31.23,31.19,31.2,231000.0,24.9004,24.9324,24.9004,24.9084,231000.0
2008-04-09 13:50:00,31.2,31.27,31.2,31.27,65000.0,24.9084,24.9643,24.9084,24.9643,65000.0
2008-04-09 14:00:00,31.27,31.3,31.27,31.28,33400.0,24.9643,24.9882,24.9643,24.9723,33400.0
2008-04-09 14:10:00,31.29,31.29,31.18,31.2,272300.0,24.9803,24.9803,24.8924,24.9084,272300.0
2008-04-09 14:20:00,31.2,31.23,31.18,31.21,97500.0,24.9084,24.9324,24.8924,24.9164,97500.0
2008-04-09 14:30:00,31.21,31.22,31.18,31.22,44600.0,24.9164,24.9244,24.8924,24.9244,44600.0
2008-04-09 14:40:00,31.22,31.23,31.18,31.18,53800.0,24.9244,24.9324,24.8924,24.8924,53800.0
2008-04-09 14:50:00,31.18,31.18,31.12,31.15,222600.0,24.8924,24.8924,24.8445,24.8685,222600.0
2008-04-09 15:00:00,31.15,31.16,31.12,31.13,410400.0,24.8685,24.8765,24.8445,24.8525,410400.0
2008-04-09 15:10:00,31.13,31.15,31.08,31.15,111200.0,24.8525,24.8685,24.8126,24.8685,111200.0
2008-04-09 15:20:00,31.16,31.2,31.15,31.16,65500.0,24.8765,24.9084,24.8685,24.8765,65500.0
2008-04-09 15:30:00,31.15,31.25,31.15,31.25,115500.0,24.8685,24.9483,24.8685,24.9483,115500.0
2008-04-09 15:40:00,31.24,31.26,31.21,31.21,84400.0,24.9403,24.9563,24.9164,24.9164,84400.0
2008-04-09 15:50:00,31.2,31.2,31.12,31.12,393900.0,24.9084,24.9084,24.8445,24.8445,393900.0
2008-04-10 09:30:00,31.15,31.2,31.11,31.2,583800.0,24.8685,24.9084,24.8366,24.9084,583800.0
2008-04-10 09:40:00,31.19,31.26,31.18,31.19,850500.0,24.9004,24.9563,24.8924,24.9004,850500.0
2008-04-10 09:50:00,31.19,31.21,31.12,31.15,104500.0,24.9004,24.9164,24.8445,24.8685,104500.0
2008-04-10 10:00:00,31.14,31.29,31.13,31.26,687900.0,24.8605,24.9803,24.8525,24.9563,687900.0
2008-04-10 10:10:00,31.26,31.33,31.25,31.31,571200.0,24.9563,25.0122,24.9483,24.9962,571200.0
2008-04-10 10:20:00,31.3,31.43,31.29,31.42,67100.0,24.9882,25.092,24.9803,25.084,67100.0
2008-04-10 10:30:00,31.41,31.42,31.32,31.33,28100.0,25.0761,25.084,25.0042,25.0122,28100.0
2008-04-10 10:40:00,31.35,31.48,31.35,31.48,22000.0,25.0282,25.1319,25.0282,25.1319,22000.0
2008-04-10 10:50:00,31.49,31.6,31.49,31.59,73900.0,25.1399,25.2277,25.1399,25.2198,73900.0
2008-04-10 11:00:00,31.58,31.58,31.51,31.55,38000.0,25.2118,25.2118,25.1559,25.1878,38000.0
2008-04-10 11:10:00,31.55,31.64,31.55,31.64,33000.0,25.1878,25.2597,25.1878,25.2597,33000.0
2008-04-10 11:20:00,31.64,31.67,31.61,31.61,48600.0,25.2597,25.2836,25.2357,25.2357,48600.0
2008-04-10 11:30:00,31.6,31.64,31.58,31.63,59200.0,25.2277,25.2597,25.2118,25.2517,59200.0
2008-04-10 11:40:00,31.62,31.66,31.62,31.66,26800.0,25.2437,25.2756,25.2437,25.2756,26800.0
2008-04-10 11:50:00,31.65,31.68,31.64,31.67,222200.0,25.2677,25.2916,25.2597,25.2836,222200.0
2008-04-10 12:00:00,31.67,31.68,31.59,31.6,44900.0,25.2836,25.2916,25.2198,25.2277,44900.0
2008-04-10 12:10:00,31.59,31.59,31.58,31.58,11000.0,25.2198,25.2198,25.2118,25.2118,11000.0
2008-04-10 12:20:00,31.59,31.61,31.58,31.58,33600.0,25.2198,25.2357,25.2118,25.2118,33600.0
2008-04-10 12:30:00,31.59,31.65,31.59,31.64,31300.0,25.2198,25.2677,25.2198,25.2597,31300.0
2008-04-10 12:40:00,31.64,31.66,31.53,31.54,50100.0,25.2597,25.2756,25.1719,25.1798,50100.0
2008-04-10 12:50:00,31.54,31.54,31.51,31.53,76400.0,25.1798,25.1798,25.1559,25.1719,76400.0
2008-04-10 13:00:00,31.53,31.57,31.53,31.57,16800.0,25.1719,25.2038,25.1719,25.2038,16800.0
2008-04-10 13:10:00,31.57,31.62,31.57,31.58,126000.0,25.2038,25.2437,25.2038,25.2118,126000.0
2008-04-10 13:20:00,31.57,31.61,31.57,31.61,38700.0,25.2038,25.2357,25.2038,25.2357,38700.0
2008-04-10 13:30:00,31.61,31.64,31.6,31.64,32300.0,25.2357,25.2597,25.2277,25.2597,32300.0
2008-04-10 13:40:00,31.64,31.66,31.63,31.66,38900.0,25.2597,25.2756,25.2517,25.2756,38900.0
2008-04-10 13:50:00,31.65,31.67,31.6,31.6,43200.0,25.2677,25.2836,25.2277,25.2277,43200.0
2008-04-10 14:00:00,31.59,31.61,31.57,31.59,220300.0,25.2198,25.2357,25.2038,25.2198,220300.0
2008-04-10 14:10:00,31.6,31.61,31.58,31.59,24800.0,25.2277,25.2357,25.2118,25.2198,24800.0
2008-04-10 14:20:00,31.59,31.59,31.53,31.54,102500.0,25.2198,25.2198,25.1719,25.1798,102500.0
2008-04-10 14:30:00,31.53,31.55,31.49,31.54,127600.0,25.1719,25.1878,25.1399,25.1798,127600.0
2008-04-10 14:40:00,31.53,31.54,31.51,31.54,57500.0,25.1719,25.1798,25.1559,25.1798,57500.0
2008-04-10 14:50:00,31.54,31.59,31.53,31.58,52500.0,25.1798,25.2198,25.1719,25.2118,52500.0
2008-04-10 15:00:00,31.58,31.6,31.57,31.58,38200.0,25.2118,25.2277,25.2038,25.2118,38200.0
2008-04-10 15:10:00,31.58,31.58,31.51,31.54,221500.0,25.2118,25.2118,25.1559,25.1798,221500.0
2008-04-10 15:20:00,31.54,31.55,31.51,31.53,92900.0,25.1798,25.1878,25.1559,25.1719,92900.0
2008-04-10 15:30:00,31.53,31.53,31.4,31.42,106800.0,25.1719,25.1719,25.0681,25.084,106800.0
2008-04-10 15:40:00,31.43,31.43,31.34,31.37,1267900.0,25.092,25.092,25.0202,25.0441,1267900.0
2008-04-10 15:50:00,31.37,31.49,31.37,31.48,110500.0,25.0441,25.1399,25.0441,25.1319,110500.0
2008-04-11 09:30:00,31.24,31.24,31.12,31.16,122700.0,24.9403,24.9403,24.8445,24.8765,122700.0
2008-04-11 09:40:00,31.14,31.19,31.09,31.14,72600.0,24.8605,24.9004,24.8206,24.8605,72600.0
2008-04-11 09:50:00,31.14,31.16,31.1,31.1,148900.0,24.8605,24.8765,24.8286,24.8286,148900.0
2008-04-11 10:00:00,31.11,31.11,31.0,31.04,76400.0,24.8366,24.8366,24.7487,24.7807,76400.0
2008-04-11 10:10:00,31.02,31.09,31.02,31.09,226500.0,24.7647,24.8206,24.7647,24.8206,226500.0
2008-04-11 10:20:00,31.09,31.13,31.06,31.09,107200.0,24.8206,24.8525,24.7966,24.8206,107200.0
2008-04-11 10:30:00,31.11,31.14,31.08,31.11,132500.0,24.8366,24.8605,24.8126,24.8366,132500.0
2008-04-11 10:40:00,31.12,31.27,31.11,31.26,132800.0,24.8445,24.9643,24.8366,24.9563,132800.0
2008-04-11 10:50:00,31.27,31.29,31.22,31.24,62300.0,24.9643,24.9803,24.9244,24.9403,62300.0
2008-04-11 11:00:00,31.21,31.26,31.15,31.25,34500.0,24.9164,24.9563,24.8685,24.9483,34500.0
2008-04-11 11:10:00,31.26,31.28,31.17,31.19,347200.0,24.9563,24.9723,24.8845,24.9004,347200.0
2008-04-11 11:20:00,31.2,31.23,31.2,31.21,80800.0,24.9084,24.9324,24.9084,24.9164,80800.0
2008-04-11 11:30:00,31.2,31.21,31.19,31.21,19500.0,24.9084,24.9164,24.9004,24.9164,19500.0
2008-04-11 11:40:00,31.21,31.24,31.2,31.23,32800.0,24.9164,24.9403,24.9084,24.9324,32800.0
2008-04-11 11:50:00,31.22,31.24,31.2,31.22,34700.0,24.9244,24.9403,24.9084,24.9244,34700.0
2008-04-11 12:00:00,31.23,31.23,31.16,31.17,60400.0,24.9324,24.9324,24.8765,24.8845,60400.0
2008-04-11 12:10:00,31.16,31.18,31.16,31.17,14000.0,24.8765,24.8924,24.8765,24.8845,14000.0
2008-04-11 12:20:00,31.18,31.18,31.04,31.04,287900.0,24.8924,24.8924,24.7807,24.7807,287900.0
2008-04-11 12:30:00,31.05,31.08,31.05,31.08,16900.0,24.7887,24.8126,24.7887,24.8126,16900.0
2008-04-11 12:40:00,31.08,31.1,31.06,31.1,24900.0,24.8126,24.8286,24.7966,24.8286,24900.0
2008-04-11 12:50:00,31.09,31.11,31.06,31.07,20000.0,24.8206,24.8366,24.7966,24.8046,20000.0
2008-04-11 13:00:00,31.06,31.07,31.05,31.07,6900.0,24.7966,24.8046,24.7887,24.8046,6900.0
2008-04-11 13:10:00,31.07,31.09,31.07,31.09,21000.0,24.8046,24.8206,24.8046,24.8206,21000.0
2008-04-11 13:20:00,31.09,31.1,31.05,31.05,18800.0,24.8206,24.8286,24.7887,24.7887,18800.0
2008-04-11 13:30:00,31.05,31.05,31.02,31.04,28900.0,24.7887,24.7887,24.7647,24.7807,28900.0
2008-04-11 13:40:00,31.04,31.05,31.0,31.02,271800.0,24.7807,24.7887,24.7487,24.7647,271800.0
2008-04-11 13:50:00,31.02,31.02,30.98,31.01,23600.0,24.7647,24.7647,24.7328,24.7567,23600.0
2008-04-11 14:00:00,31.01,31.01,30.98,30.99,24100.0,24.7567,24.7567,24.7328,24.7408,24100.0
2008-04-11 14:10:00,31.0,31.0,30.92,30.94,51000.0,24.7487,24.7487,24.6849,24.7008,51000.0
2008-04-11 14:20:00,30.95,30.96,30.93,30.95,51900.0,24.7088,24.7168,24.6929,24.7088,51900.0
2008-04-11 14:30:00,30.95,30.96,30.93,30.94,20700.0,24.7088,24.7168,24.6929,24.7008,20700.0
2008-04-11 14:40:00,30.94,30.95,30.92,30.95,33300.0,24.7008,24.7088,24.6849,24.7088,33300.0
2008-04-11 14:50:00,30.96,31.0,30.93,30.93,78900.0,24.7168,24.7487,24.6929,24.6929,78900.0
2008-04-11 15:00:00,30.93,30.93,30.87,30.89,80900.0,24.6929,24.6929,24.645,24.6609,80900.0
2008-04-11 15:10:00,30.89,30.9,30.84,30.88,68300.0,24.6609,24.6689,24.621,24.6529,68300.0
2008-04-11 15:20:00,30.88,30.91,30.86,30.89,41000.0,24.6529,24.6769,24.637,24.6609,41000.0
2008-04-11 15:30:00,30.89,30.89,30.82,30.82,388500.0,24.6609,24.6609,24.605,24.605,388500.0
2008-04-11 15:40:00,30.81,30.83,30.77,30.8,94500.0,24.597,24.613,24.5651,24.5891,94500.0
2008-04-11 15:50:00,30.8,30.87,30.76,30.83,517600.0,24.5891,24.645,24.5571,24.613,517600.0
2008-04-14 09:30:00,30.89,30.89,30.74,30.85,73200.0,24.6609,24.6609,24.5412,24.629,73200.0
2008-04-14 09:40:00,30.87,30.87,30.7,30.73,493900.0,24.645,24.645,24.5092,24.5332,493900.0
2008-04-14 09:50:00,30.72,30.77,30.69,30.77,101300.0,24.5252,24.5651,24.5012,24.5651,101300.0
2008-04-14 10:00:00,30.78,30.81,30.73,30.73,206300.0,24.5731,24.597,24.5332,24.5332,206300.0
2008-04-14 10:10:00,30.72,30.77,30.72,30.77,23200.0,24.5252,24.5651,24.5252,24.5651,23200.0
2008-04-14 10:20:00,30.77,30.79,30.73,30.75,142900.0,24.5651,24.5811,24.5332,24.5491,142900.0
2008-04-14 10:30:00,30.76,30.84,30.76,30.82,23200.0,24.5571,24.621,24.5571,24.605,23200.0
2008-04-14 10:40:00,30.83,30.85,30.74,30.75,49500.0,24.613,24.629,24.5412,24.5491,49500.0
2008-04-14 10:50:00,30.75,30.84,30.73,30.84,42100.0,24.5491,24.621,24.5332,24.621,42100.0
2008-04-14 11:00:00,30.85,30.88,30.82,30.82,15600.0,24.629,24.6529,24.605,24.605,15600.0
2008-04-14 11:10:00,30.82,30.83,30.77,30.77,41500.0,24.605,24.613,24.5651,24.5651,41500.0
2008-04-14 11:20:00,30.77,30.77,30.69,30.7,48900.0,24.5651,24.5651,24.5012,24.5092,48900.0
2008-04-14 11:30:00,30.71,30.72,30.68,30.72,210100.0,24.5172,24.5252,24.4933,24.5252,210100.0
2008-04-14 11:40:00,30.73,30.76,30.71,30.76,25600.0,24.5332,24.5571,24.5172,24.5571,25600.0
2008-04-14 11:50:00,30.76,30.77,30.73,30.75,28700.0,24.5571,24.5651,24.5332,24.5491,28700.0
2008-04-14 12:00:00,30.75,30.75,30.71,30.74,51100.0,24.5491,24.5491,24.5172,24.5412,51100.0
2008-04-14 12:10:00,30.74,30.75,30.71,30.73,40300.0,24.5412,24.5491,24.5172,24.5332,40300.0
2008-04-14 12:20:00,30.73,30.81,30.73,30.81,35100.0,24.5332,24.597,24.5332,24.597,35100.0
2008-04-14 12:30:00,30.82,30.82,30.8,30.81,35800.0,24.605,24.605,24.5891,24.597,35800.0
2008-04-14 12:40:00,30.8,30.84,30.79,30.84,26900.0,24.5891,24.621,24.5811,24.621,26900.0
2008-04-14 12:50:00,30.84,30.86,30.84,30.85,277700.0,24.621,24.637,24.621,24.629,277700.0
2008-04-14 13:00:00,30.85,30.86,30.81,30.82,70800.0,24.629,24.637,24.597,24.605,70800.0
2008-04-14 13:10:00,30.82,30.86,30.79,30.79,26100.0,24.605,24.637,24.5811,24.5811,26100.0
2008-04-14 13:20:00,30.78,30.8,30.77,30.79,25400.0,24.5731,24.5891,24.5651,24.5811,25400.0
2008-04-14 13:30:00,30.79,30.8,30.77,30.78,51400.0,24.5811,24.5891,24.5651,24.5731,51400.0
2008-04-14 13:40:00,30.78,30.8,30.74,30.74,60800.0,24.5731,24.5891,24.5412,24.5412,60800.0
2008-04-14 13:50:00,30.74,30.75,30.73,30.75,24900.0,24.5412,24.5491,24.5332,24.5491,24900.0
2008-04-14 14:00:00,30.75,30.77,30.73,30.73,45600.0,24.5491,24.5651,24.5332,24.5332,45600.0
2008-04-14 14:10:00,30.72,30.75,30.71,30.71,51200.0,24.5252,24.5491,24.5172,24.5172,51200.0
2008-04-14 14:20:00,30.7,30.74,30.7,30.72,48100.0,24.5092,24.5412,24.5092,24.5252,48100.0
2008-04-14 14:30:00,30.71,30.77,30.7,30.75,57100.0,24.5172,24.5651,24.5092,24.5491,57100.0
2008-04-14 14:40:00,30.76,30.77,30.74,30.74,32700.0,24.5571,24.5651,24.5412,24.5412,32700.0
2008-04-14 14:50:00,30.73,30.74,30.69,30.69,23900.0,24.5332,24.5412,24.5012,24.5012,23900.0
2008-04-14 15:00:00,30.7,30.73,30.68,30.69,90400.0,24.5092,24.5332,24.4933,24.5012,90400.0
2008-04-14 15:10:00,30.7,30.72,30.68,30.7,112300.0,24.5092,24.5252,24.4933,24.5092,112300.0
2008-04-14 15:20:00,30.7,30.72,30.67,30.68,89100.0,24.5092,24.5252,24.4853,24.4933,89100.0
2008-04-14 15:30:00,30.67,30.7,30.65,30.67,168900.0,24.4853,24.5092,24.4693,24.4853,168900.0
2008-04-14 15:40:00,30.68,30.72,30.67,30.71,151500.0,24.4933,24.5252,24.4853,24.5172,151500.0
2008-04-14 15:50:00,30.71,30.72,30.67,30.68,161200.0,24.5172,24.5252,24.4853,24.4933,161200.0
2008-04-15 09:30:00,30.81,30.84,30.71,30.72,114400.0,24.597,24.621,24.5172,24.5252,114400.0
2008-04-15 09:40:00,30.72,30.72,30.62,30.65,50000.0,24.5252,24.5252,24.4454,24.4693,50000.0
2008-04-15 09:50:00,30.64,30.66,30.58,30.58,121600.0,24.4613,24.4773,24.4134,24.4134,121600.0
2008-04-15 10:00:00,30.58,30.64,30.58,30.58,28400.0,24.4134,24.4613,24.4134,24.4134,28400.0
2008-04-15 10:10:00,30.58,30.6,30.56,30.56,32800.0,24.4134,24.4294,24.3975,24.3975,32800.0
2008-04-15 10:20:00,30.56,30.59,30.51,30.53,88000.0,24.3975,24.4214,24.3575,24.3735,88000.0
2008-04-15 10:30:00,30.53,30.6,30.53,30.6,56300.0,24.3735,24.4294,24.3735,24.4294,56300.0
2008-04-15 10:40:00,30.6,30.68,30.58,30.65,112400.0,24.4294,24.4933,24.4134,24.4693,112400.0
2008-04-15 10:50:00,30.64,30.64,30.54,30.6,13300.0,24.4613,24.4613,24.3815,24.4294,13300.0
2008-04-15 11:00:00,30.6,30.6,30.52,30.52,27000.0,24.4294,24.4294,24.3655,24.3655,27000.0
2008-04-15 11:10:00,30.52,30.56,30.51,30.53,41200.0,24.3655,24.3975,24.3575,24.3735,41200.0
2008-04-15 11:20:00,30.53,30.57,30.51,30.54,73600.0,24.3735,24.4054,24.3575,24.3815,73600.0
2008-04-15 11:30:00,30.54,30.54,30.52,30.52,17000.0,24.3815,24.3815,24.3655,24.3655,17000.0
2008-04-15 11:40:00,30.51,30.55,30.5,30.55,18100.0,24.3575,24.3895,24.3496,24.3895,18100.0
2008-04-15 11:50:00,30.55,30.55,30.52,30.52,10100.0,24.3895,24.3895,24.3655,24.3655,10100.0
2008-04-15 12:00:00,30.53,30.53,30.5,30.51,42700.0,24.3735,24.3735,24.3496,24.3575,42700.0
2008-04-15 12:10:00,30.51,30.52,30.5,30.5,14600.0,24.3575,24.3655,24.3496,24.3496,14600.0
2008-04-15 12:20:00,30.5,30.54,30.49,30.54,40800.0,24.3496,24.3815,24.3416,24.3815,40800.0
2008-04-15 12:30:00,30.55,30.62,30.55,30.62,16500.0,24.3895,24.4454,24.3895,24.4454,16500.0
2008-04-15 12:40:00,30.62,30.62,30.57,30.57,12300.0,24.4454,24.4454,24.4054,24.4054,12300.0
2008-04-15 12:50:00,30.57,30.6,30.56,30.58,26400.0,24.4054,24.4294,24.3975,24.4134,26400.0
2008-04-15 13:00:00,30.57,30.58,30.56,30.56,26200.0,24.4054,24.4134,24.3975,24.3975,26200.0
2008-04-15 13:10:00,30.57,30.64,30.56,30.64,140300.0,24.4054,24.4613,24.3975,24.4613,140300.0
2008-04-15 13:20:00,30.63,30.66,30.63,30.65,34200.0,24.4533,24.4773,24.4533,24.4693,34200.0
2008-04-15 13:30:00,30.64,30.66,30.62,30.63,25800.0,24.4613,24.4773,24.4454,24.4533,25800.0
2008-04-15 13:40:00,30.62,30.72,30.62,30.72,112700.0,24.4454,24.5252,24.4454,24.5252,112700.0
2008-04-15 13:50:00,30.72,30.74,30.71,30.73,24900.0,24.5252,24.5412,24.5172,24.5332,24900.0
2008-04-15 14:00:00,30.73,30.74,30.69,30.7,52000.0,24.5332,24.5412,24.5012,24.5092,52000.0
2008-04-15 14:10:00,30.7,30.71,30.66,30.67,34400.0,24.5092,24.5172,24.4773,24.4853,34400.0
2008-04-15 14:20:00,30.66,30.69,30.65,30.66,84100.0,24.4773,24.5012,24.4693,24.4773,84100.0
2008-04-15 14:30:00,30.65,30.71,30.65,30.69,110500.0,24.4693,24.5172,24.4693,24.5012,110500.0
2008-04-15 14:40:00,30.69,30.7,30.65,30.65,40800.0,24.5012,24.5092,24.4693,24.4693,40800.0
2008-04-15 14:50:00,30.65,30.65,30.61,30.63,57900.0,24.4693,24.4693,24.4374,24.4533,57900.0
2008-04-15 15:00:00,30.63,30.64,30.59,30.6,77400.0,24.4533,24.4613,24.4214,24.4294,77400.0
2008-04-15 15:10:00,30.59,30.66,30.59,30.66,56000.0,24.4214,24.4773,24.4214,24.4773,56000.0
2008-04-15 15:20:00,30.66,30.72,30.66,30.72,105600.0,24.4773,24.5252,24.4773,24.5252,105600.0
2008-04-15 15:30:00,30.72,30.76,30.71,30.72,74900.0,24.5252,24.5571,24.5172,24.5252,74900.0
2008-04-15 15:40:00,30.72,30.72,30.68,30.68,86800.0,24.5252,24.5252,24.4933,24.4933,86800.0
2008-04-15 15:50:00,30.68,30.75,30.63,30.64,330300.0,24.4933,24.5491,24.4533,24.4613,330300.0
2008-04-16 09:30:00,30.97,30.97,30.87,30.89,159000.0,24.7248,24.7248,24.645,24.6609,159000.0
2008-04-16 09:40:00,30.89,31.01,30.86,30.99,114800.0,24.6609,24.7567,24.637,24.7408,114800.0
2008-04-16 09:50:00,30.99,31.01,30.93,30.94,160000.0,24.7408,24.7567,24.6929,24.7008,160000.0
2008-04-16 10:00:00,30.95,30.96,30.84,30.85,204000.0,24.7088,24.7168,24.621,24.629,204000.0
2008-04-16 10:10:00,30.83,30.96,30.83,30.95,66100.0,24.613,24.7168,24.613,24.7088,66100.0
2008-04-16 10:20:00,30.95,31.07,30.95,31.03,256200.0,24.7088,24.8046,24.7088,24.7727,256200.0
2008-04-16 10:30:00,31.03,31.08,30.96,30.96,209300.0,24.7727,24.8126,24.7168,24.7168,209300.0
2008-04-16 10:40:00,30.96,30.96,30.88,30.92,82700.0,24.7168,24.7168,24.6529,24.6849,82700.0
2008-04-16 10:50:00,30.93,31.0,30.92,31.0,224900.0,24.6929,24.7487,24.6849,24.7487,224900.0
2008-04-16 11:00:00,30.99,31.01,30.92,30.92,54200.0,24.7408,24.7567,24.6849,24.6849,54200.0
2008-04-16 11:10:00,30.91,30.97,30.91,30.97,130600.0,24.6769,24.7248,24.6769,24.7248,130600.0
2008-04-16 11:20:00,30.97,31.0,30.96,30.99,69800.0,24.7248,24.7487,24.7168,24.7408,69800.0
2008-04-16 11:30:00,30.99,31.12,30.99,31.11,52400.0,24.7408,24.8445,24.7408,24.8366,52400.0
2008-04-16 11:40:00,31.11,31.13,31.06,31.06,63000.0,24.8366,24.8525,24.7966,24.7966,63000.0
2008-04-16 11:50:00,31.07,31.1,31.06,31.08,101600.0,24.8046,24.8286,24.7966,24.8126,101600.0
2008-04-16 12:00:00,31.08,31.12,31.07,31.12,40400.0,24.8126,24.8445,24.8046,24.8445,40400.0
2008-04-16 12:10:00,31.12,31.15,31.11,31.12,192600.0,24.8445,24.8685,24.8366,24.8445,192600.0
2008-04-16 12:20:00,31.11,31.16,31.11,31.16,71500.0,24.8366,24.8765,24.8366,24.8765,71500.0
2008-04-16 12:30:00,31.16,31.18,31.12,31.13,72100.0,24.8765,24.8924,24.8445,24.8525,72100.0
2008-04-16 12:40:00,31.13,31.14,31.12,31.13,33300.0,24.8525,24.8605,24.8445,24.8525,33300.0
2008-04-16 12:50:00,31.13,31.16,31.12,31.16,66800.0,24.8525,24.8765,24.8445,24.8765,66800.0
2008-04-16 13:00:00,31.16,31.17,31.1,31.12,69100.0,24.8765,24.8845,24.8286,24.8445,69100.0
2008-04-16 13:10:00,31.11,31.13,31.1,31.11,99600.0,24.8366,24.8525,24.8286,24.8366,99600.0
2008-04-16 13:20:00,31.12,31.14,31.11,31.12,114900.0,24.8445,24.8605,24.8366,24.8445,114900.0
2008-04-16 13:30:00,31.12,31.13,31.03,31.05,58800.0,24.8445,24.8525,24.7727,24.7887,58800.0
2008-04-16 13:40:00,31.05,31.09,31.03,31.08,57600.0,24.7887,24.8206,24.7727,24.8126,57600.0
2008-04-16 13:50:00,31.09,31.1,31.06,31.06,52300.0,24.8206,24.8286,24.7966,24.7966,52300.0
2008-04-16 14:00:00,31.05,31.06,31.0,31.02,93200.0,24.7887,24.7966,24.7487,24.7647,93200.0
2008-04-16 14:10:00,31.01,31.03,30.97,31.03,66500.0,24.7567,24.7727,24.7248,24.7727,66500.0
2008-04-16 14:20:00,31.03,31.04,31.0,31.03,66700.0,24.7727,24.7807,24.7487,24.7727,66700.0
2008-04-16 14:30:00,31.03,31.04,31.01,31.02,143000.0,24.7727,24.7807,24.7567,24.7647,143000.0
2008-04-16 14:40:00,31.02,31.05,31.02,31.03,46000.0,24.7647,24.7887,24.7647,24.7727,46000.0
2008-04-16 14:50:00,31.04,31.13,31.04,31.09,139900.0,24.7807,24.8525,24.7807,24.8206,139900.0
2008-04-16 15:00:00,31.1,31.12,31.09,31.12,60800.0,24.8286,24.8445,24.8206,24.8445,60800.0
2008-04-16 15:10:00,31.12,31.18,31.12,31.16,55300.0,24.8445,24.8924,24.8445,24.8765,55300.0
2008-04-16 15:20:00,31.16,31.21,31.16,31.19,140500.0,24.8765,24.9164,24.8765,24.9004,140500.0
2008-04-16 15:30:00,31.18,31.18,31.12,31.18,115400.0,24.8924,24.8924,24.8445,24.8924,115400.0
2008-04-16 15:40:00,31.18,31.23,31.17,31.21,134700.0,24.8924,24.9324,24.8845,24.9164,134700.0
2008-04-16 15:50:00,31.22,31.25,31.19,31.23,360400.0,24.9244,24.9483,24.9004,24.9324,360400.0
2008-04-17 09:30:00,31.22,31.31,31.18,31.18,201300.0,24.9244,24.9962,24.8924,24.8924,201300.0
2008-04-17 09:40:00,31.19,31.33,31.19,31.28,67500.0,24.9004,25.0122,24.9004,24.9723,67500.0
2008-04-17 09:50:00,31.26,31.26,31.13,31.21,80300.0,24.9563,24.9563,24.8525,24.9164,80300.0
2008-04-17 10:00:00,31.21,31.22,31.11,31.22,86900.0,24.9164,24.9244,24.8366,24.9244,86900.0
2008-04-17 10:10:00,31.25,31.33,31.25,31.33,95300.0,24.9483,25.0122,24.9483,25.0122,95300.0
2008-04-17 10:20:00,31.33,31.33,31.29,31.31,65000.0,25.0122,25.0122,24.9803,24.9962,65000.0
2008-04-17 10:30:00,31.31,31.4,31.31,31.4,77800.0,24.9962,25.0681,24.9962,25.0681,77800.0
2008-04-17 10:40:00,31.4,31.42,31.36,31.38,262300.0,25.0681,25.084,25.0361,25.0521,262300.0
2008-04-17 10:50:00,31.38,31.39,31.35,31.39,101900.0,25.0521,25.0601,25.0282,25.0601,101900.0
2008-04-17 11:00:00,31.38,31.39,31.28,31.29,31800.0,25.0521,25.0601,24.9723,24.9803,31800.0
2008-04-17 11:10:00,31.31,31.35,31.29,31.35,63500.0,24.9962,25.0282,24.9803,25.0282,63500.0
2008-04-17 11:20:00,31.35,31.35,31.3,31.31,95500.0,25.0282,25.0282,24.9882,24.9962,95500.0
2008-04-17 11:30:00,31.32,31.34,31.31,31.33,41000.0,25.0042,25.0202,24.9962,25.0122,41000.0
2008-04-17 11:40:00,31.33,31.34,31.3,31.33,98200.0,25.0122,25.0202,24.9882,25.0122,98200.0
2008-04-17 11:50:00,31.33,31.35,31.27,31.3,143400.0,25.0122,25.0282,24.9643,24.9882,143400.0
2008-04-17 12:00:00,31.29,31.34,31.28,31.34,53900.0,24.9803,25.0202,24.9723,25.0202,53900.0
2008-04-17 12:10:00,31.33,31.36,31.33,31.33,181100.0,25.0122,25.0361,25.0122,25.0122,181100.0
2008-04-17 12:20:00,31.33,31.33,31.3,31.3,46100.0,25.0122,25.0122,24.9882,24.9882,46100.0
2008-04-17 12:30:00,31.3,31.3,31.25,31.29,130100.0,24.9882,24.9882,24.9483,24.9803,130100.0
2008-04-17 12:40:00,31.3,31.33,31.29,31.3,51800.0,24.9882,25.0122,24.9803,24.9882,51800.0
2008-04-17 12:50:00,31.3,31.34,31.3,31.33,33900.0,24.9882,25.0202,24.9882,25.0122,33900.0
2008-04-17 13:00:00,31.33,31.35,31.33,31.35,124300.0,25.0122,25.0282,25.0122,25.0282,124300.0
2008-04-17 13:10:00,31.35,31.35,31.33,31.34,34800.0,25.0282,25.0282,25.0122,25.0202,34800.0
2008-04-17 13:20:00,31.34,31.38,31.32,31.38,205800.0,25.0202,25.0521,25.0042,25.0521,205800.0
2008-04-17 13:30:00,31.39,31.42,31.36,31.42,91700.0,25.0601,25.084,25.0361,25.084,91700.0
2008-04-17 13:40:00,31.42,31.44,31.38,31.38,81000.0,25.084,25.1,25.0521,25.0521,81000.0
2008-04-17 13:50:00,31.38,31.4,31.34,31.34,62000.0,25.0521,25.0681,25.0202,25.0202,62000.0
2008-04-17 14:00:00,31.35,31.37,31.34,31.35,44600.0,25.0282,25.0441,25.0202,25.0282,44600.0
2008-04-17 14:10:00,31.35,31.35,31.3,31.33,213600.0,25.0282,25.0282,24.9882,25.0122,213600.0
2008-04-17 14:20:00,31.33,31.35,31.32,31.35,120400.0,25.0122,25.0282,25.0042,25.0282,120400.0
2008-04-17 14:30:00,31.35,31.4,31.35,31.4,70200.0,25.0282,25.0681,25.0282,25.0681,70200.0
2008-04-17 14:40:00,31.39,31.39,31.35,31.35,47400.0,25.0601,25.0601,25.0282,25.0282,47400.0
2008-04-17 14:50:00,31.35,31.35,31.31,31.33,55700.0,25.0282,25.0282,24.9962,25.0122,55700.0
2008-04-17 15:00:00,31.34,31.41,31.33,31.4,128400.0,25.0202,25.0761,25.0122,25.0681,128400.0
2008-04-17 15:10:00,31.41,31.46,31.39,31.45,80200.0,25.0761,25.116,25.0601,25.108,80200.0
2008-04-17 15:20:00,31.45,31.46,31.4,31.42,89800.0,25.108,25.116,25.0681,25.084,89800.0
2008-04-17 15:30:00,31.42,31.49,31.41,31.48,126900.0,25.084,25.1399,25.0761,25.1319,126900.0
2008-04-17 15:40:00,31.47,31.47,31.44,31.45,143000.0,25.124,25.124,25.1,25.108,143000.0
2008-04-17 15:50:00,31.44,31.49,31.41,31.42,375300.0,25.1,25.1399,25.0761,25.084,375300.0
2008-04-18 09:30:00,32.13,32.14,31.75,32.08,169000.0,25.6509,25.6589,25.3475,25.6109,169000.0
2008-04-18 09:40:00,32.08,32.12,31.98,31.98,260600.0,25.6109,25.6429,25.5311,25.5311,260600.0
2008-04-18 09:50:00,31.97,32.03,31.95,31.99,83000.0,25.5231,25.571,25.5072,25.5391,83000.0
2008-04-18 10:00:00,31.97,32.0,31.92,31.96,60800.0,25.5231,25.5471,25.4832,25.5151,60800.0
2008-04-18 10:10:00,31.96,32.02,31.96,32.0,86500.0,25.5151,25.563,25.5151,25.5471,86500.0
2008-04-18 10:20:00,32.0,32.03,31.94,31.94,76200.0,25.5471,25.571,25.4992,25.4992,76200.0
2008-04-18 10:30:00,31.96,32.04,31.94,32.04,64200.0,25.5151,25.579,25.4992,25.579,64200.0
2008-04-18 10:40:00,32.04,32.09,32.01,32.01,142300.0,25.579,25.6189,25.5551,25.5551,142300.0
2008-04-18 10:50:00,32.01,32.03,31.97,32.03,113700.0,25.5551,25.571,25.5231,25.571,113700.0
2008-04-18 11:00:00,32.03,32.09,32.0,32.02,96200.0,25.571,25.6189,25.5471,25.563,96200.0
2008-04-18 11:10:00,32.02,32.02,31.96,31.97,34300.0,25.563,25.563,25.5151,25.5231,34300.0
2008-04-18 11:20:00,31.98,32.06,31.98,32.06,64800.0,25.5311,25.595,25.5311,25.595,64800.0
2008-04-18 11:30:00,32.06,32.07,32.02,32.03,42700.0,25.595,25.603,25.563,25.571,42700.0
2008-04-18 11:40:00,32.03,32.11,32.03,32.1,151900.0,25.571,25.6349,25.571,25.6269,151900.0
2008-04-18 11:50:00,32.1,32.13,32.08,32.12,47600.0,25.6269,25.6509,25.6109,25.6429,47600.0
2008-04-18 12:00:00,32.11,32.14,32.1,32.13,32900.0,25.6349,25.6589,25.6269,25.6509,32900.0
2008-04-18 12:10:00,32.13,32.14,32.09,32.13,34600.0,25.6509,25.6589,25.6189,25.6509,34600.0
2008-04-18 12:20:00,32.13,32.15,32.12,32.14,14700.0,25.6509,25.6668,25.6429,25.6589,14700.0
2008-04-18 12:30:00,32.13,32.16,32.11,32.13,448100.0,25.6509,25.6748,25.6349,25.6509,448100.0
2008-04-18 12:40:00,32.14,32.14,32.11,32.11,14300.0,25.6589,25.6589,25.6349,25.6349,14300.0
2008-04-18 12:50:00,32.11,32.12,32.1,32.11,21400.0,25.6349,25.6429,25.6269,25.6349,21400.0
2008-04-18 13:00:00,32.11,32.18,32.1,32.17,51800.0,25.6349,25.6908,25.6269,25.6828,51800.0
2008-04-18 13:10:00,32.17,32.19,32.17,32.18,15600.0,25.6828,25.6988,25.6828,25.6908,15600.0
2008-04-18 13:20:00,32.18,32.21,32.16,32.2,67100.0,25.6908,25.7147,25.6748,25.7068,67100.0
2008-04-18 13:30:00,32.19,32.22,32.17,32.17,69500.0,25.6988,25.7227,25.6828,25.6828,69500.0
2008-04-18 13:40:00,32.16,32.17,32.15,32.17,27800.0,25.6748,25.6828,25.6668,25.6828,27800.0
2008-04-18 13:50:00,32.17,32.17,32.16,32.17,110700.0,25.6828,25.6828,25.6748,25.6828,110700.0
2008-04-18 14:00:00,32.17,32.18,32.09,32.09,82000.0,25.6828,25.6908,25.6189,25.6189,82000.0
2008-04-18 14:10:00,32.09,32.12,32.06,32.12,252700.0,25.6189,25.6429,25.595,25.6429,252700.0
2008-04-18 14:20:00,32.13,32.14,32.05,32.05,62500.0,25.6509,25.6589,25.587,25.587,62500.0
2008-04-18 14:30:00,32.06,32.1,32.06,32.08,737200.0,25.595,25.6269,25.595,25.6109,737200.0
2008-04-18 14:40:00,32.09,32.12,32.09,32.1,123500.0,25.6189,25.6429,25.6189,25.6269,123500.0
2008-04-18 14:50:00,32.1,32.1,32.06,32.07,43600.0,25.6269,25.6269,25.595,25.603,43600.0
2008-04-18 15:00:00,32.07,32.08,32.03,32.08,86800.0,25.603,25.6109,25.571,25.6109,86800.0
2008-04-18 15:10:00,32.08,32.09,32.03,32.03,62000.0,25.6109,25.6189,25.571,25.571,62000.0
2008-04-18 15:20:00,32.02,32.02,31.97,31.99,316000.0,25.563,25.563,25.5231,25.5391,316000.0
2008-04-18 15:30:00,31.99,32.02,31.99,32.01,82100.0,25.5391,25.563,25.5391,25.5551,82100.0
2008-04-18 15:40:00,32.01,32.03,31.97,31.99,249700.0,25.5551,25.571,25.5231,25.5391,249700.0
2008-04-18 15:50:00,32.0,32.08,31.99,32.07,311700.0,25.5471,25.6109,25.5391,25.603,311700.0
2008-04-21 09:30:00,31.92,31.95,31.82,31.82,95400.0,25.4832,25.5072,25.4034,25.4034,95400.0
2008-04-21 09:40:00,31.83,31.95,31.81,31.92,97100.0,25.4114,25.5072,25.3954,25.4832,97100.0
2008-04-21 09:50:00,31.92,31.94,31.86,31.87,100000.0,25.4832,25.4992,25.4353,25.4433,100000.0
2008-04-21 10:00:00,31.86,31.87,31.79,31.85,195600.0,25.4353,25.4433,25.3794,25.4273,195600.0
2008-04-21 10:10:00,31.85,31.85,31.75,31.78,88400.0,25.4273,25.4273,25.3475,25.3714,88400.0
2008-04-21 10:20:00,31.78,31.8,31.74,31.75,40700.0,25.3714,25.3874,25.3395,25.3475,40700.0
2008-04-21 10:30:00,31.75,31.8,31.73,31.8,161200.0,25.3475,25.3874,25.3315,25.3874,161200.0
2008-04-21 10:40:00,31.8,31.83,31.78,31.78,151400.0,25.3874,25.4114,25.3714,25.3714,151400.0
2008-04-21 10:50:00,31.78,31.81,31.74,31.74,132600.0,25.3714,25.3954,25.3395,25.3395,132600.0
2008-04-21 11:00:00,31.75,31.81,31.74,31.8,189800.0,25.3475,25.3954,25.3395,25.3874,189800.0
2008-04-21 11:10:00,31.82,31.85,31.81,31.85,94200.0,25.4034,25.4273,25.3954,25.4273,94200.0
2008-04-21 11:20:00,31.85,31.88,31.85,31.87,178100.0,25.4273,25.4513,25.4273,25.4433,178100.0
2008-04-21 11:30:00,31.87,31.9,31.87,31.89,63500.0,25.4433,25.4672,25.4433,25.4593,63500.0
2008-04-21 11:40:00,31.88,31.88,31.84,31.86,49600.0,25.4513,25.4513,25.4193,25.4353,49600.0
2008-04-21 11:50:00,31.86,31.9,31.86,31.89,115400.0,25.4353,25.4672,25.4353,25.4593,115400.0
2008-04-21 12:00:00,31.87,31.9,31.87,31.89,18900.0,25.4433,25.4672,25.4433,25.4593,18900.0
2008-04-21 12:10:00,31.88,31.88,31.86,31.86,70100.0,25.4513,25.4513,25.4353,25.4353,70100.0
2008-04-21 12:20:00,31.87,31.89,31.87,31.89,76300.0,25.4433,25.4593,25.4433,25.4593,76300.0
2008-04-21 12:30:00,31.89,31.9,31.88,31.9,63500.0,25.4593,25.4672,25.4513,25.4672,63500.0
2008-04-21 12:40:00,31.89,31.93,31.89,31.91,20200.0,25.4593,25.4912,25.4593,25.4752,20200.0
2008-04-21 12:50:00,31.9,31.9,31.87,31.88,29600.0,25.4672,25.4672,25.4433,25.4513,29600.0
2008-04-21 13:00:00,31.88,31.96,31.88,31.95,130900.0,25.4513,25.5151,25.4513,25.5072,130900.0
2008-04-21 13:10:00,31.95,31.96,31.93,31.94,19900.0,25.5072,25.5151,25.4912,25.4992,19900.0
2008-04-21 13:20:00,31.93,31.95,31.93,31.93,12600.0,25.4912,25.5072,25.4912,25.4912,12600.0
2008-04-21 13:30:00,31.93,31.94,31.91,31.91,13200.0,25.4912,25.4992,25.4752,25.4752,13200.0
2008-04-21 13:40:00,31.92,31.93,31.87,31.87,39100.0,25.4832,25.4912,25.4433,25.4433,39100.0
2008-04-21 13:50:00,31.87,31.89,31.87,31.88,25600.0,25.4433,25.4593,25.4433,25.4513,25600.0
2008-04-21 14:00:00,31.88,31.88,31.86,31.87,49600.0,25.4513,25.4513,25.4353,25.4433,49600.0
2008-04-21 14:10:00,31.87,31.88,31.86,31.87,31600.0,25.4433,25.4513,25.4353,25.4433,31600.0
2008-04-21 14:20:00,31.89,31.89,31.85,31.88,26500.0,25.4593,25.4593,25.4273,25.4513,26500.0
2008-04-21 14:30:00,31.87,31.94,31.87,31.93,68300.0,25.4433,25.4992,25.4433,25.4912,68300.0
2008-04-21 14:40:00,31.93,32.0,31.93,31.98,139800.0,25.4912,25.5471,25.4912,25.5311,139800.0
2008-04-21 14:50:00,31.98,32.0,31.98,31.99,51200.0,25.5311,25.5471,25.5311,25.5391,51200.0
2008-04-21 15:00:00,31.99,32.05,31.99,32.02,32800.0,25.5391,25.587,25.5391,25.563,32800.0
2008-04-21 15:10:00,32.02,32.05,32.01,32.04,19000.0,25.563,25.587,25.5551,25.579,19000.0
2008-04-21 15:20:00,32.03,32.04,32.0,32.02,60000.0,25.571,25.579,25.5471,25.563,60000.0
2008-04-21 15:30:00,32.02,32.05,32.0,32.05,45900.0,25.563,25.587,25.5471,25.587,45900.0
2008-04-21 15:40:00,32.05,32.08,32.03,32.08,70100.0,25.587,25.6109,25.571,25.6109,70100.0
2008-04-21 15:50:00,32.08,32.08,32.01,32.01,538400.0,25.6109,25.6109,25.5551,25.5551,538400.0
2008-04-22 09:30:00,31.95,31.95,31.73,31.75,67300.0,25.5072,25.5072,25.3315,25.3475,67300.0
2008-04-22 09:40:00,31.74,31.74,31.67,31.68,136600.0,25.3395,25.3395,25.2836,25.2916,136600.0
2008-04-22 09:50:00,31.68,31.71,31.65,31.68,69300.0,25.2916,25.3156,25.2677,25.2916,69300.0
2008-04-22 10:00:00,31.68,31.81,31.68,31.8,119000.0,25.2916,25.3954,25.2916,25.3874,119000.0
2008-04-22 10:10:00,31.81,31.87,31.79,31.79,69600.0,25.3954,25.4433,25.3794,25.3794,69600.0
2008-04-22 10:20:00,31.78,31.79,31.69,31.69,69400.0,25.3714,25.3794,25.2996,25.2996,69400.0
2008-04-22 10:30:00,31.69,31.71,31.64,31.66,181600.0,25.2996,25.3156,25.2597,25.2756,181600.0
2008-04-22 10:40:00,31.66,31.71,31.66,31.71,123200.0,25.2756,25.3156,25.2756,25.3156,123200.0
2008-04-22 10:50:00,31.72,31.75,31.7,31.74,27600.0,25.3235,25.3475,25.3076,25.3395,27600.0
2008-04-22 11:00:00,31.75,31.78,31.7,31.71,36600.0,25.3475,25.3714,25.3076,25.3156,36600.0
2008-04-22 11:10:00,31.7,31.75,31.7,31.73,28100.0,25.3076,25.3475,25.3076,25.3315,28100.0
2008-04-22 11:20:00,31.73,31.74,31.67,31.67,50800.0,25.3315,25.3395,25.2836,25.2836,50800.0
2008-04-22 11:30:00,31.67,31.69,31.66,31.66,32100.0,25.2836,25.2996,25.2756,25.2756,32100.0
2008-04-22 11:40:00,31.66,31.71,31.59,31.6,34100.0,25.2756,25.3156,25.2198,25.2277,34100.0
2008-04-22 11:50:00,31.59,31.61,31.5,31.51,68800.0,25.2198,25.2357,25.1479,25.1559,68800.0
2008-04-22 12:00:00,31.52,31.53,31.47,31.47,143700.0,25.1639,25.1719,25.124,25.124,143700.0
2008-04-22 12:10:00,31.47,31.51,31.46,31.5,19400.0,25.124,25.1559,25.116,25.1479,19400.0
2008-04-22 12:20:00,31.49,31.49,31.44,31.44,31700.0,25.1399,25.1399,25.1,25.1,31700.0
2008-04-22 12:30:00,31.45,31.46,31.39,31.41,39800.0,25.108,25.116,25.0601,25.0761,39800.0
2008-04-22 12:40:00,31.41,31.42,31.34,31.38,163600.0,25.0761,25.084,25.0202,25.0521,163600.0
2008-04-22 12:50:00,31.38,31.38,31.34,31.35,171000.0,25.0521,25.0521,25.0202,25.0282,171000.0
2008-04-22 13:00:00,31.35,31.41,31.34,31.41,42400.0,25.0282,25.0761,25.0202,25.0761,42400.0
2008-04-22 13:10:00,31.41,31.41,31.36,31.37,25000.0,25.0761,25.0761,25.0361,25.0441,25000.0
2008-04-22 13:20:00,31.37,31.4,31.37,31.4,18300.0,25.0441,25.0681,25.0441,25.0681,18300.0
2008-04-22 13:30:00,31.4,31.42,31.39,31.4,51800.0,25.0681,25.084,25.0601,25.0681,51800.0
2008-04-22 13:40:00,31.41,31.42,31.39,31.41,48400.0,25.0761,25.084,25.0601,25.0761,48400.0
2008-04-22 13:50:00,31.41,31.44,31.4,31.43,19200.0,25.0761,25.1,25.0681,25.092,19200.0
2008-04-22 14:00:00,31.43,31.43,31.38,31.41,34600.0,25.092,25.092,25.0521,25.0761,34600.0
2008-04-22 14:10:00,31.41,31.43,31.39,31.39,83900.0,25.0761,25.092,25.0601,25.0601,83900.0
2008-04-22 14:20:00,31.39,31.44,31.39,31.42,53700.0,25.0601,25.1,25.0601,25.084,53700.0
2008-04-22 14:30:00,31.42,31.46,31.41,31.42,99300.0,25.084,25.116,25.0761,25.084,99300.0
2008-04-22 14:40:00,31.42,31.43,31.37,31.38,45700.0,25.084,25.092,25.0441,25.0521,45700.0
2008-04-22 14:50:00,31.37,31.4,31.33,31.38,61900.0,25.0441,25.0681,25.0122,25.0521,61900.0
2008-04-22 15:00:00,31.39,31.46,31.37,31.44,78700.0,25.0601,25.116,25.0441,25.1,78700.0
2008-04-22 15:10:00,31.44,31.46,31.42,31.44,58400.0,25.1,25.116,25.084,25.1,58400.0
2008-04-22 15:20:00,31.44,31.46,31.39,31.45,84800.0,25.1,25.116,25.0601,25.108,84800.0
2008-04-22 15:30:00,31.44,31.46,31.41,31.43,184900.0,25.1,25.116,25.0761,25.092,184900.0
2008-04-22 15:40:00,31.43,31.52,31.42,31.5,176500.0,25.092,25.1639,25.084,25.1479,176500.0
2008-04-22 15:50:00,31.5,31.54,31.49,31.54,738400.0,25.1479,25.1798,25.1399,25.1798,738400.0
2008-04-23 09:30:00,31.62,31.63,31.49,31.49,22600.0,25.2437,25.2517,25.1399,25.1399,22600.0
2008-04-23 09:40:00,31.44,31.45,31.36,31.38,30200.0,25.1,25.108,25.0361,25.0521,30200.0
2008-04-23 09:50:00,31.38,31.49,31.37,31.47,48200.0,25.0521,25.1399,25.0441,25.124,48200.0
2008-04-23 10:00:00,31.47,31.59,31.45,31.59,84000.0,25.124,25.2198,25.108,25.2198,84000.0
2008-04-23 10:10:00,31.58,31.63,31.53,31.63,74600.0,25.2118,25.2517,25.1719,25.2517,74600.0
2008-04-23 10:20:00,31.63,31.72,31.63,31.72,144000.0,25.2517,25.3235,25.2517,25.3235,144000.0
2008-04-23 10:30:00,31.72,31.8,31.68,31.79,302600.0,25.3235,25.3874,25.2916,25.3794,302600.0
2008-04-23 10:40:00,31.79,31.84,31.73,31.79,62800.0,25.3794,25.4193,25.3315,25.3794,62800.0
2008-04-23 10:50:00,31.79,31.87,31.78,31.78,54500.0,25.3794,25.4433,25.3714,25.3714,54500.0
2008-04-23 11:00:00,31.77,31.79,31.76,31.77,53100.0,25.3635,25.3794,25.3555,25.3635,53100.0
2008-04-23 11:10:00,31.77,31.77,31.73,31.73,34100.0,25.3635,25.3635,25.3315,25.3315,34100.0
2008-04-23 11:20:00,31.71,31.74,31.7,31.73,62400.0,25.3156,25.3395,25.3076,25.3315,62400.0
2008-04-23 11:30:00,31.73,31.76,31.72,31.74,59100.0,25.3315,25.3555,25.3235,25.3395,59100.0
2008-04-23 11:40:00,31.75,31.78,31.74,31.75,37600.0,25.3475,25.3714,25.3395,25.3475,37600.0
2008-04-23 11:50:00,31.76,31.76,31.67,31.68,51200.0,25.3555,25.3555,25.2836,25.2916,51200.0
2008-04-23 12:00:00,31.68,31.68,31.62,31.63,144700.0,25.2916,25.2916,25.2437,25.2517,144700.0
2008-04-23 12:10:00,31.63,31.63,31.59,31.59,46200.0,25.2517,25.2517,25.2198,25.2198,46200.0
2008-04-23 12:20:00,31.59,31.59,31.5,31.52,75100.0,25.2198,25.2198,25.1479,25.1639,75100.0
2008-04-23 12:30:00,31.52,31.53,31.39,31.43,56700.0,25.1639,25.1719,25.0601,25.092,56700.0
2008-04-23 12:40:00,31.44,31.47,31.43,31.44,24200.0,25.1,25.124,25.092,25.1,24200.0
2008-04-23 12:50:00,31.44,31.47,31.44,31.45,25700.0,25.1,25.124,25.1,25.108,25700.0
2008-04-23 13:00:00,31.45,31.47,31.44,31.47,35100.0,25.108,25.124,25.1,25.124,35100.0
2008-04-23 13:10:00,31.47,31.5,31.46,31.47,38900.0,25.124,25.1479,25.116,25.124,38900.0
2008-04-23 13:20:00,31.47,31.5,31.47,31.5,87400.0,25.124,25.1479,25.124,25.1479,87400.0
2008-04-23 13:30:00,31.5,31.52,31.49,31.5,49800.0,25.1479,25.1639,25.1399,25.1479,49800.0
2008-04-23 13:40:00,31.5,31.52,31.45,31.52,22600.0,25.1479,25.1639,25.108,25.1639,22600.0
2008-04-23 13:50:00,31.52,31.54,31.49,31.51,59300.0,25.1639,25.1798,25.1399,25.1559,59300.0
2008-04-23 14:00:00,31.51,31.52,31.46,31.46,55300.0,25.1559,25.1639,25.116,25.116,55300.0
2008-04-23 14:10:00,31.46,31.53,31.46,31.51,59500.0,25.116,25.1719,25.116,25.1559,59500.0
2008-04-23 14:20:00,31.51,31.52,31.48,31.48,30900.0,25.1559,25.1639,25.1319,25.1319,30900.0
2008-04-23 14:30:00,31.5,31.55,31.49,31.49,69200.0,25.1479,25.1878,25.1399,25.1399,69200.0
2008-04-23 14:40:00,31.49,31.54,31.49,31.53,60700.0,25.1399,25.1798,25.1399,25.1719,60700.0
2008-04-23 14:50:00,31.53,31.56,31.53,31.53,40200.0,25.1719,25.1958,25.1719,25.1719,40200.0
2008-04-23 15:00:00,31.53,31.61,31.53,31.61,52000.0,25.1719,25.2357,25.1719,25.2357,52000.0
2008-04-23 15:10:00,31.61,31.65,31.61,31.65,39600.0,25.2357,25.2677,25.2357,25.2677,39600.0
2008-04-23 15:20:00,31.65,31.68,31.56,31.57,105500.0,25.2677,25.2916,25.1958,25.2038,105500.0
2008-04-23 15:30:00,31.57,31.62,31.56,31.62,57500.0,25.2038,25.2437,25.1958,25.2437,57500.0
2008-04-23 15:40:00,31.62,31.63,31.55,31.58,75300.0,25.2437,25.2517,25.1878,25.2118,75300.0
2008-04-23 15:50:00,31.58,31.64,31.58,31.62,142500.0,25.2118,25.2597,25.2118,25.2437,142500.0
2008-04-24 09:30:00,31.68,31.79,31.64,31.68,49100.0,25.2916,25.3794,25.2597,25.2916,49100.0
2008-04-24 09:40:00,31.67,31.75,31.62,31.65,178000.0,25.2836,25.3475,25.2437,25.2677,178000.0
2008-04-24 09:50:00,31.65,31.76,31.64,31.75,37500.0,25.2677,25.3555,25.2597,25.3475,37500.0
2008-04-24 10:00:00,31.76,31.76,31.57,31.58,145600.0,25.3555,25.3555,25.2038,25.2118,145600.0
2008-04-24 10:10:00,31.57,31.71,31.57,31.71,30300.0,25.2038,25.3156,25.2038,25.3156,30300.0
2008-04-24 10:20:00,31.7,31.7,31.57,31.6,68200.0,25.3076,25.3076,25.2038,25.2277,68200.0
2008-04-24 10:30:00,31.6,31.6,31.52,31.58,74600.0,25.2277,25.2277,25.1639,25.2118,74600.0
2008-04-24 10:40:00,31.58,31.62,31.54,31.55,65500.0,25.2118,25.2437,25.1798,25.1878,65500.0
2008-04-24 10:50:00,31.55,31.56,31.53,31.54,20200.0,25.1878,25.1958,25.1719,25.1798,20200.0
2008-04-24 11:00:00,31.54,31.61,31.53,31.6,25600.0,25.1798,25.2357,25.1719,25.2277,25600.0
2008-04-24 11:10:00,31.6,31.66,31.6,31.65,26400.0,25.2277,25.2756,25.2277,25.2677,26400.0
2008-04-24 11:20:00,31.65,31.73,31.63,31.72,27700.0,25.2677,25.3315,25.2517,25.3235,27700.0
2008-04-24 11:30:00,31.73,31.82,31.73,31.82,282700.0,25.3315,25.4034,25.3315,25.4034,282700.0
2008-04-24 11:40:00,31.83,31.86,31.82,31.85,28800.0,25.4114,25.4353,25.4034,25.4273,28800.0
2008-04-24 11:50:00,31.85,31.88,31.84,31.88,41000.0,25.4273,25.4513,25.4193,25.4513,41000.0
2008-04-24 12:00:00,31.89,32.02,31.88,32.01,207200.0,25.4593,25.563,25.4513,25.5551,207200.0
2008-04-24 12:10:00,32.01,32.1,32.01,32.09,66500.0,25.5551,25.6269,25.5551,25.6189,66500.0
2008-04-24 12:20:00,32.09,32.11,32.05,32.07,133800.0,25.6189,25.6349,25.587,25.603,133800.0
2008-04-24 12:30:00,32.06,32.14,32.06,32.13,55300.0,25.595,25.6589,25.595,25.6509,55300.0
2008-04-24 12:40:00,32.14,32.21,32.13,32.13,354200.0,25.6589,25.7147,25.6509,25.6509,354200.0
2008-04-24 12:50:00,32.14,32.14,32.08,32.11,94800.0,25.6589,25.6589,25.6109,25.6349,94800.0
2008-04-24 13:00:00,32.11,32.17,32.1,32.13,113300.0,25.6349,25.6828,25.6269,25.6509,113300.0
2008-04-24 13:10:00,32.13,32.14,32.07,32.07,261100.0,25.6509,25.6589,25.603,25.603,261100.0
2008-04-24 13:20:00,32.07,32.09,32.01,32.05,214500.0,25.603,25.6189,25.5551,25.587,214500.0
2008-04-24 13:30:00,32.05,32.07,32.0,32.03,147700.0,25.587,25.603,25.5471,25.571,147700.0
2008-04-24 13:40:00,32.03,32.08,32.03,32.07,92300.0,25.571,25.6109,25.571,25.603,92300.0
2008-04-24 13:50:00,32.07,32.11,32.04,32.11,123100.0,25.603,25.6349,25.579,25.6349,123100.0
2008-04-24 14:00:00,32.11,32.18,32.0,32.17,299000.0,25.6349,25.6908,25.5471,25.6828,299000.0
2008-04-24 14:10:00,32.17,32.25,32.16,32.22,105100.0,25.6828,25.7467,25.6748,25.7227,105100.0
2008-04-24 14:20:00,32.22,32.25,32.2,32.24,196400.0,25.7227,25.7467,25.7068,25.7387,196400.0
2008-04-24 14:30:00,32.23,32.23,32.17,32.2,156200.0,25.7307,25.7307,25.6828,25.7068,156200.0
2008-04-24 14:40:00,32.2,32.28,32.17,32.25,89600.0,25.7068,25.7706,25.6828,25.7467,89600.0
2008-04-24 14:50:00,32.24,32.24,32.21,32.23,68700.0,25.7387,25.7387,25.7147,25.7307,68700.0
2008-04-24 15:00:00,32.22,32.31,32.22,32.29,68400.0,25.7227,25.7946,25.7227,25.7786,68400.0
2008-04-24 15:10:00,32.29,32.29,32.16,32.17,90200.0,25.7786,25.7786,25.6748,25.6828,90200.0
2008-04-24 15:20:00,32.18,32.2,32.13,32.18,67700.0,25.6908,25.7068,25.6509,25.6908,67700.0
2008-04-24 15:30:00,32.18,32.22,32.16,32.17,121000.0,25.6908,25.7227,25.6748,25.6828,121000.0
2008-04-24 15:40:00,32.17,32.18,32.01,32.06,184300.0,25.6828,25.6908,25.5551,25.595,184300.0
2008-04-24 15:50:00,32.06,32.1,32.0,32.03,332800.0,25.595,25.6269,25.5471,25.571,332800.0
2008-04-25 09:30:00,32.23,32.3,32.15,32.29,156600.0,25.7307,25.7866,25.6668,25.7786,156600.0
2008-04-25 09:40:00,32.29,32.39,32.28,32.32,152300.0,25.7786,25.8584,25.7706,25.8026,152300.0
2008-04-25 09:50:00,32.32,32.32,32.23,32.24,223800.0,25.8026,25.8026,25.7307,25.7387,223800.0
2008-04-25 10:00:00,32.24,32.25,32.18,32.22,253800.0,25.7387,25.7467,25.6908,25.7227,253800.0
2008-04-25 10:10:00,32.22,32.24,32.17,32.24,328500.0,25.7227,25.7387,25.6828,25.7387,328500.0
2008-04-25 10:20:00,32.24,32.27,32.22,32.24,428000.0,25.7387,25.7626,25.7227,25.7387,428000.0
2008-04-25 10:30:00,32.23,32.26,32.08,32.09,643400.0,25.7307,25.7547,25.6109,25.6189,643400.0
2008-04-25 10:40:00,32.09,32.15,32.07,32.08,114100.0,25.6189,25.6668,25.603,25.6109,114100.0
2008-04-25 10:50:00,32.07,32.15,32.04,32.06,200500.0,25.603,25.6668,25.579,25.595,200500.0
2008-04-25 11:00:00,32.08,32.1,32.02,32.02,31900.0,25.6109,25.6269,25.563,25.563,31900.0
2008-04-25 11:10:00,32.03,32.04,31.84,31.84,63000.0,25.571,25.579,25.4193,25.4193,63000.0
2008-04-25 11:20:00,31.85,31.88,31.82,31.88,40100.0,25.4273,25.4513,25.4034,25.4513,40100.0
2008-04-25 11:30:00,31.89,31.92,31.89,31.89,37100.0,25.4593,25.4832,25.4593,25.4593,37100.0
2008-04-25 11:40:00,31.88,32.0,31.88,32.0,43500.0,25.4513,25.5471,25.4513,25.5471,43500.0
2008-04-25 11:50:00,32.0,32.05,31.99,32.04,73900.0,25.5471,25.587,25.5391,25.579,73900.0
2008-04-25 12:00:00,32.04,32.04,31.98,32.0,31600.0,25.579,25.579,25.5311,25.5471,31600.0
2008-04-25 12:10:00,32.01,32.05,32.01,32.04,22900.0,25.5551,25.587,25.5551,25.579,22900.0
2008-04-25 12:20:00,32.04,32.04,32.02,32.02,8300.0,25.579,25.579,25.563,25.563,8300.0
2008-04-25 12:30:00,32.02,32.03,31.97,31.99,17200.0,25.563,25.571,25.5231,25.5391,17200.0
2008-04-25 12:40:00,32.0,32.02,31.98,32.0,104300.0,25.5471,25.563,25.5311,25.5471,104300.0
2008-04-25 12:50:00,32.0,32.0,31.96,31.97,23100.0,25.5471,25.5471,25.5151,25.5231,23100.0
2008-04-25 13:00:00,31.97,32.01,31.97,31.99,12300.0,25.5231,25.5551,25.5231,25.5391,12300.0
2008-04-25 13:10:00,32.0,32.0,31.93,31.93,10900.0,25.5471,25.5471,25.4912,25.4912,10900.0
2008-04-25 13:20:00,31.94,31.94,31.91,31.93,178300.0,25.4992,25.4992,25.4752,25.4912,178300.0
2008-04-25 13:30:00,31.93,31.93,31.91,31.93,53800.0,25.4912,25.4912,25.4752,25.4912,53800.0
2008-04-25 13:40:00,31.94,31.95,31.92,31.94,11800.0,25.4992,25.5072,25.4832,25.4992,11800.0
2008-04-25 13:50:00,31.94,32.02,31.93,32.02,22300.0,25.4992,25.563,25.4912,25.563,22300.0
2008-04-25 14:00:00,32.02,32.09,32.01,32.09,30100.0,25.563,25.6189,25.5551,25.6189,30100.0
2008-04-25 14:10:00,32.09,32.1,32.04,32.07,36300.0,25.6189,25.6269,25.579,25.603,36300.0
2008-04-25 14:20:00,32.07,32.11,32.04,32.09,47700.0,25.603,25.6349,25.579,25.6189,47700.0
2008-04-25 14:30:00,32.1,32.12,32.07,32.11,48300.0,25.6269,25.6429,25.603,25.6349,48300.0
2008-04-25 14:40:00,32.12,32.15,32.11,32.12,51900.0,25.6429,25.6668,25.6349,25.6429,51900.0
2008-04-25 14:50:00,32.13,32.19,32.13,32.18,58300.0,25.6509,25.6988,25.6509,25.6908,58300.0
2008-04-25 15:00:00,32.18,32.3,32.18,32.3,71300.0,25.6908,25.7866,25.6908,25.7866,71300.0
2008-04-25 15:10:00,32.3,32.36,32.3,32.35,53700.0,25.7866,25.8345,25.7866,25.8265,53700.0
2008-04-25 15:20:00,32.34,32.41,32.34,32.36,298100.0,25.8185,25.8744,25.8185,25.8345,298100.0
2008-04-25 15:30:00,32.37,32.4,32.36,32.37,116000.0,25.8425,25.8664,25.8345,25.8425,116000.0
2008-04-25 15:40:00,32.37,32.37,32.31,32.34,317000.0,25.8425,25.8425,25.7946,25.8185,317000.0
2008-04-25 15:50:00,32.32,32.37,32.29,32.36,245500.0,25.8026,25.8425,25.7786,25.8345,245500.0
2008-04-28 09:30:00,32.42,32.42,32.24,32.25,202800.0,25.8824,25.8824,25.7387,25.7467,202800.0
2008-04-28 09:40:00,32.26,32.27,32.17,32.2,67200.0,25.7547,25.7626,25.6828,25.7068,67200.0
2008-04-28 09:50:00,32.17,32.26,32.16,32.26,83400.0,25.6828,25.7547,25.6748,25.7547,83400.0
2008-04-28 10:00:00,32.27,32.27,32.21,32.22,40800.0,25.7626,25.7626,25.7147,25.7227,40800.0
2008-04-28 10:10:00,32.23,32.34,32.23,32.31,63300.0,25.7307,25.8185,25.7307,25.7946,63300.0
2008-04-28 10:20:00,32.31,32.31,32.26,32.26,64200.0,25.7946,25.7946,25.7547,25.7547,64200.0
2008-04-28 10:30:00,32.27,32.35,32.27,32.34,32100.0,25.7626,25.8265,25.7626,25.8185,32100.0
2008-04-28 10:40:00,32.35,32.35,32.32,32.32,18700.0,25.8265,25.8265,25.8026,25.8026,18700.0
2008-04-28 10:50:00,32.32,32.34,32.31,32.34,34000.0,25.8026,25.8185,25.7946,25.8185,34000.0
2008-04-28 11:00:00,32.36,32.36,32.31,32.31,21400.0,25.8345,25.8345,25.7946,25.7946,21400.0
2008-04-28 11:10:00,32.31,32.32,32.25,32.27,39800.0,25.7946,25.8026,25.7467,25.7626,39800.0
2008-04-28 11:20:00,32.27,32.33,32.27,32.32,37500.0,25.7626,25.8105,25.7626,25.8026,37500.0
2008-04-28 11:30:00,32.32,32.32,32.27,32.28,54900.0,25.8026,25.8026,25.7626,25.7706,54900.0
2008-04-28 11:40:00,32.28,32.32,32.27,32.32,62300.0,25.7706,25.8026,25.7626,25.8026,62300.0
2008-04-28 11:50:00,32.33,32.34,32.32,32.32,41800.0,25.8105,25.8185,25.8026,25.8026,41800.0
2008-04-28 12:00:00,32.31,32.35,32.31,32.34,6800.0,25.7946,25.8265,25.7946,25.8185,6800.0
2008-04-28 12:10:00,32.35,32.42,32.35,32.41,152000.0,25.8265,25.8824,25.8265,25.8744,152000.0
2008-04-28 12:20:00,32.41,32.45,32.41,32.45,25400.0,25.8744,25.9063,25.8744,25.9063,25400.0
2008-04-28 12:30:00,32.45,32.48,32.45,32.46,11600.0,25.9063,25.9303,25.9063,25.9143,11600.0
2008-04-28 12:40:00,32.46,32.46,32.42,32.43,45600.0,25.9143,25.9143,25.8824,25.8904,45600.0
2008-04-28 12:50:00,32.42,32.44,32.41,32.44,18800.0,25.8824,25.8984,25.8744,25.8984,18800.0
2008-04-28 13:00:00,32.43,32.49,32.43,32.49,33700.0,25.8904,25.9383,25.8904,25.9383,33700.0
2008-04-28 13:10:00,32.49,32.49,32.44,32.44,14600.0,25.9383,25.9383,25.8984,25.8984,14600.0
2008-04-28 13:20:00,32.44,32.49,32.44,32.49,81400.0,25.8984,25.9383,25.8984,25.9383,81400.0
2008-04-28 13:30:00,32.5,32.54,32.5,32.51,18500.0,25.9463,25.9782,25.9463,25.9542,18500.0
2008-04-28 13:40:00,32.53,32.53,32.52,32.53,17100.0,25.9702,25.9702,25.9622,25.9702,17100.0
2008-04-28 13:50:00,32.53,32.58,32.53,32.58,20400.0,25.9702,26.0101,25.9702,26.0101,20400.0
2008-04-28 14:00:00,32.58,32.59,32.57,32.58,8400.0,26.0101,26.0181,26.0021,26.0101,8400.0
2008-04-28 14:10:00,32.58,32.58,32.52,32.52,17700.0,26.0101,26.0101,25.9622,25.9622,17700.0
2008-04-28 14:20:00,32.52,32.55,32.5,32.5,127400.0,25.9622,25.9862,25.9463,25.9463,127400.0
2008-04-28 14:30:00,32.5,32.54,32.49,32.54,41800.0,25.9463,25.9782,25.9383,25.9782,41800.0
2008-04-28 14:40:00,32.53,32.55,32.49,32.49,99800.0,25.9702,25.9862,25.9383,25.9383,99800.0
2008-04-28 14:50:00,32.49,32.5,32.47,32.48,137300.0,25.9383,25.9463,25.9223,25.9303,137300.0
2008-04-28 15:00:00,32.48,32.52,32.48,32.49,38600.0,25.9303,25.9622,25.9303,25.9383,38600.0
2008-04-28 15:10:00,32.5,32.54,32.5,32.52,22800.0,25.9463,25.9782,25.9463,25.9622,22800.0
2008-04-28 15:20:00,32.53,32.53,32.42,32.43,39000.0,25.9702,25.9702,25.8824,25.8904,39000.0
2008-04-28 15:30:00,32.43,32.44,32.39,32.41,82800.0,25.8904,25.8984,25.8584,25.8744,82800.0
2008-04-28 15:40:00,32.41,32.41,32.35,32.36,258500.0,25.8744,25.8744,25.8265,25.8345,258500.0
2008-04-28 15:50:00,32.36,32.38,32.32,32.37,91100.0,25.8345,25.8505,25.8026,25.8425,91100.0
2008-04-29 09:30:00,32.37,32.56,32.36,32.52,25800.0,25.8425,25.9942,25.8345,25.9622,25800.0
2008-04-29 09:40:00,32.53,32.54,32.46,32.49,65500.0,25.9702,25.9782,25.9143,25.9383,65500.0
2008-04-29 09:50:00,32.49,32.5,32.42,32.42,146400.0,25.9383,25.9463,25.8824,25.8824,146400.0
2008-04-29 10:00:00,32.45,32.49,32.37,32.38,104200.0,25.9063,25.9383,25.8425,25.8505,104200.0
2008-04-29 10:10:00,32.37,32.39,32.34,32.34,156800.0,25.8425,25.8584,25.8185,25.8185,156800.0
2008-04-29 10:20:00,32.34,32.34,32.27,32.28,156200.0,25.8185,25.8185,25.7626,25.7706,156200.0
2008-04-29 10:30:00,32.28,32.34,32.27,32.34,56700.0,25.7706,25.8185,25.7626,25.8185,56700.0
2008-04-29 10:40:00,32.34,32.37,32.32,32.33,97900.0,25.8185,25.8425,25.8026,25.8105,97900.0
2008-04-29 10:50:00,32.32,32.37,32.32,32.35,31800.0,25.8026,25.8425,25.8026,25.8265,31800.0
2008-04-29 11:00:00,32.35,32.35,32.33,32.35,35400.0,25.8265,25.8265,25.8105,25.8265,35400.0
2008-04-29 11:10:00,32.35,32.35,32.32,32.35,38500.0,25.8265,25.8265,25.8026,25.8265,38500.0
2008-04-29 11:20:00,32.35,32.38,32.35,32.37,26000.0,25.8265,25.8505,25.8265,25.8425,26000.0
2008-04-29 11:30:00,32.37,32.39,32.35,32.39,73300.0,25.8425,25.8584,25.8265,25.8584,73300.0
2008-04-29 11:40:00,32.39,32.39,32.35,32.35,55700.0,25.8584,25.8584,25.8265,25.8265,55700.0
2008-04-29 11:50:00,32.35,32.37,32.34,32.36,51800.0,25.8265,25.8425,25.8185,25.8345,51800.0
2008-04-29 12:00:00,32.36,32.36,32.34,32.35,43500.0,25.8345,25.8345,25.8185,25.8265,43500.0
2008-04-29 12:10:00,32.34,32.35,32.34,32.35,13400.0,25.8185,25.8265,25.8185,25.8265,13400.0
2008-04-29 12:20:00,32.34,32.44,32.34,32.43,135100.0,25.8185,25.8984,25.8185,25.8904,135100.0
2008-04-29 12:30:00,32.43,32.44,32.39,32.4,35200.0,25.8904,25.8984,25.8584,25.8664,35200.0
2008-04-29 12:40:00,32.41,32.42,32.4,32.41,25300.0,25.8744,25.8824,25.8664,25.8744,25300.0
2008-04-29 12:50:00,32.41,32.41,32.38,32.38,72700.0,25.8744,25.8744,25.8505,25.8505,72700.0
2008-04-29 13:00:00,32.38,32.42,32.37,32.42,11200.0,25.8505,25.8824,25.8425,25.8824,11200.0
2008-04-29 13:10:00,32.43,32.46,32.43,32.45,18200.0,25.8904,25.9143,25.8904,25.9063,18200.0
2008-04-29 13:20:00,32.45,32.46,32.44,32.46,18700.0,25.9063,25.9143,25.8984,25.9143,18700.0
2008-04-29 13:30:00,32.47,32.52,32.47,32.52,12700.0,25.9223,25.9622,25.9223,25.9622,12700.0
2008-04-29 13:40:00,32.51,32.51,32.47,32.48,43400.0,25.9542,25.9542,25.9223,25.9303,43400.0
2008-04-29 13:50:00,32.48,32.49,32.47,32.49,10100.0,25.9303,25.9383,25.9223,25.9383,10100.0
2008-04-29 14:00:00,32.48,32.49,32.48,32.49,23900.0,25.9303,25.9383,25.9303,25.9383,23900.0
2008-04-29 14:10:00,32.49,32.52,32.47,32.5,71600.0,25.9383,25.9622,25.9223,25.9463,71600.0
2008-04-29 14:20:00,32.5,32.53,32.49,32.51,33100.0,25.9463,25.9702,25.9383,25.9542,33100.0
2008-04-29 14:30:00,32.51,32.54,32.5,32.51,83100.0,25.9542,25.9782,25.9463,25.9542,83100.0
2008-04-29 14:40:00,32.51,32.59,32.51,32.57,95800.0,25.9542,26.0181,25.9542,26.0021,95800.0
2008-04-29 14:50:00,32.57,32.59,32.57,32.58,45100.0,26.0021,26.0181,26.0021,26.0101,45100.0
2008-04-29 15:00:00,32.59,32.61,32.58,32.6,110600.0,26.0181,26.0341,26.0101,26.0261,110600.0
2008-04-29 15:10:00,32.6,32.62,32.58,32.6,209300.0,26.0261,26.0421,26.0101,26.0261,209300.0
2008-04-29 15:20:00,32.6,32.6,32.54,32.55,170400.0,26.0261,26.0261,25.9782,25.9862,170400.0
2008-04-29 15:30:00,32.54,32.57,32.53,32.56,52700.0,25.9782,26.0021,25.9702,25.9942,52700.0
2008-04-29 15:40:00,32.56,32.58,32.52,32.53,140700.0,25.9942,26.0101,25.9622,25.9702,140700.0
2008-04-29 15:50:00,32.54,32.59,32.5,32.58,426200.0,25.9782,26.0181,25.9463,26.0101,426200.0
2008-04-30 09:30:00,32.69,32.7,32.52,32.52,381700.0,26.0979,26.1059,25.9622,25.9622,381700.0
2008-04-30 09:40:00,32.51,32.57,32.46,32.54,156200.0,25.9542,26.0021,25.9143,25.9782,156200.0
2008-04-30 09:50:00,32.54,32.55,32.43,32.46,24800.0,25.9782,25.9862,25.8904,25.9143,24800.0
2008-04-30 10:00:00,32.45,32.5,32.44,32.5,33400.0,25.9063,25.9463,25.8984,25.9463,33400.0
2008-04-30 10:10:00,32.5,32.5,32.4,32.4,42900.0,25.9463,25.9463,25.8664,25.8664,42900.0
2008-04-30 10:20:00,32.41,32.46,32.41,32.45,185500.0,25.8744,25.9143,25.8744,25.9063,185500.0
2008-04-30 10:30:00,32.45,32.57,32.45,32.54,59800.0,25.9063,26.0021,25.9063,25.9782,59800.0
2008-04-30 10:40:00,32.56,32.59,32.55,32.55,44800.0,25.9942,26.0181,25.9862,25.9862,44800.0
2008-04-30 10:50:00,32.57,32.65,32.57,32.63,39900.0,26.0021,26.066,26.0021,26.05,39900.0
2008-04-30 11:00:00,32.64,32.68,32.63,32.68,56800.0,26.058,26.09,26.05,26.09,56800.0
2008-04-30 11:10:00,32.68,32.7,32.68,32.69,17900.0,26.09,26.1059,26.09,26.0979,17900.0
2008-04-30 11:20:00,32.69,32.72,32.69,32.71,10800.0,26.0979,26.1219,26.0979,26.1139,10800.0
2008-04-30 11:30:00,32.72,32.74,32.7,32.7,19700.0,26.1219,26.1379,26.1059,26.1059,19700.0
2008-04-30 11:40:00,32.71,32.72,32.67,32.67,211500.0,26.1139,26.1219,26.082,26.082,211500.0
2008-04-30 11:50:00,32.67,32.74,32.67,32.74,49500.0,26.082,26.1379,26.082,26.1379,49500.0
2008-04-30 12:00:00,32.73,32.75,32.71,32.74,55100.0,26.1299,26.1458,26.1139,26.1379,55100.0
2008-04-30 12:10:00,32.75,32.75,32.68,32.69,55700.0,26.1458,26.1458,26.09,26.0979,55700.0
2008-04-30 12:20:00,32.69,32.7,32.67,32.67,116100.0,26.0979,26.1059,26.082,26.082,116100.0
2008-04-30 12:30:00,32.68,32.68,32.67,32.68,183800.0,26.09,26.09,26.082,26.09,183800.0
2008-04-30 12:40:00,32.67,32.68,32.65,32.66,41300.0,26.082,26.09,26.066,26.074,41300.0
2008-04-30 12:50:00,32.66,32.68,32.65,32.65,64500.0,26.074,26.09,26.066,26.066,64500.0
2008-04-30 13:00:00,32.66,32.69,32.66,32.69,72400.0,26.074,26.0979,26.074,26.0979,72400.0
2008-04-30 13:10:00,32.69,32.71,32.69,32.7,83900.0,26.0979,26.1139,26.0979,26.1059,83900.0
2008-04-30 13:20:00,32.7,32.72,32.7,32.71,127800.0,26.1059,26.1219,26.1059,26.1139,127800.0
2008-04-30 13:30:00,32.72,32.72,32.69,32.7,85500.0,26.1219,26.1219,26.0979,26.1059,85500.0
2008-04-30 13:40:00,32.7,32.7,32.68,32.68,82700.0,26.1059,26.1059,26.09,26.09,82700.0
2008-04-30 13:50:00,32.68,32.68,32.64,32.66,156200.0,26.09,26.09,26.058,26.074,156200.0
2008-04-30 14:00:00,32.66,32.73,32.64,32.73,155700.0,26.074,26.1299,26.058,26.1299,155700.0
2008-04-30 14:10:00,32.73,32.88,32.58,32.83,420500.0,26.1299,26.2496,26.0101,26.2097,420500.0
2008-04-30 14:20:00,32.83,32.83,32.56,32.7,397200.0,26.2097,26.2097,25.9942,26.1059,397200.0
2008-04-30 14:30:00,32.7,32.74,32.6,32.64,315500.0,26.1059,26.1379,26.0261,26.058,315500.0
2008-04-30 14:40:00,32.64,32.64,32.52,32.52,121900.0,26.058,26.058,25.9622,25.9622,121900.0
2008-04-30 14:50:00,32.52,32.54,32.34,32.34,156100.0,25.9622,25.9782,25.8185,25.8185,156100.0
2008-04-30 15:00:00,32.35,32.4,32.3,32.33,162500.0,25.8265,25.8664,25.7866,25.8105,162500.0
2008-04-30 15:10:00,32.34,32.34,32.14,32.22,329100.0,25.8185,25.8185,25.6589,25.7227,329100.0
2008-04-30 15:20:00,32.22,32.26,32.17,32.18,266400.0,25.7227,25.7547,25.6828,25.6908,266400.0
2008-04-30 15:30:00,32.19,32.24,32.17,32.2,222400.0,25.6988,25.7387,25.6828,25.7068,222400.0
2008-04-30 15:40:00,32.2,32.24,32.13,32.22,398800.0,25.7068,25.7387,25.6509,25.7227,398800.0
2008-04-30 15:50:00,32.22,32.24,32.15,32.18,552900.0,25.7227,25.7387,25.6668,25.6908,552900.0
2008-05-01 09:30:00,32.23,32.37,32.12,32.2,116100.0,25.7307,25.8425,25.6429,25.7068,116100.0
2008-05-01 09:40:00,32.18,32.39,32.15,32.38,114500.0,25.6908,25.8584,25.6668,25.8505,114500.0
2008-05-01 09:50:00,32.39,32.44,32.33,32.4,129700.0,25.8584,25.8984,25.8105,25.8664,129700.0
2008-05-01 10:00:00,32.39,32.55,32.39,32.52,187600.0,25.8584,25.9862,25.8584,25.9622,187600.0
2008-05-01 10:10:00,32.53,32.55,32.48,32.48,166300.0,25.9702,25.9862,25.9303,25.9303,166300.0
2008-05-01 10:20:00,32.48,32.62,32.47,32.61,316600.0,25.9303,26.0421,25.9223,26.0341,316600.0
2008-05-01 10:30:00,32.61,32.68,32.6,32.67,313800.0,26.0341,26.09,26.0261,26.082,313800.0
2008-05-01 10:40:00,32.67,32.72,32.65,32.7,51400.0,26.082,26.1219,26.066,26.1059,51400.0
2008-05-01 10:50:00,32.71,32.86,32.7,32.85,223000.0,26.1139,26.2337,26.1059,26.2257,223000.0
2008-05-01 11:00:00,32.85,32.98,32.84,32.98,81900.0,26.2257,26.3295,26.2177,26.3295,81900.0
2008-05-01 11:10:00,32.99,33.01,32.94,32.96,77100.0,26.3374,26.3534,26.2975,26.3135,77100.0
2008-05-01 11:20:00,32.95,32.96,32.85,32.85,111200.0,26.3055,26.3135,26.2257,26.2257,111200.0
2008-05-01 11:30:00,32.85,32.91,32.84,32.91,48400.0,26.2257,26.2736,26.2177,26.2736,48400.0
2008-05-01 11:40:00,32.91,32.97,32.89,32.96,55700.0,26.2736,26.3215,26.2576,26.3135,55700.0
2008-05-01 11:50:00,32.97,33.03,32.97,32.99,99000.0,26.3215,26.3694,26.3215,26.3374,99000.0
2008-05-01 12:00:00,32.98,33.04,32.98,33.03,57200.0,26.3295,26.3774,26.3295,26.3694,57200.0
2008-05-01 12:10:00,33.04,33.13,33.04,33.13,66200.0,26.3774,26.4492,26.3774,26.4492,66200.0
2008-05-01 12:20:00,33.12,33.14,33.11,33.12,42600.0,26.4412,26.4572,26.4332,26.4412,42600.0
2008-05-01 12:30:00,33.13,33.22,33.12,33.2,73700.0,26.4492,26.5211,26.4412,26.5051,73700.0
2008-05-01 12:40:00,33.2,33.22,33.19,33.21,93200.0,26.5051,26.5211,26.4971,26.5131,93200.0
2008-05-01 12:50:00,33.21,33.32,33.15,33.3,374600.0,26.5131,26.6009,26.4652,26.5849,374600.0
2008-05-01 13:00:00,33.29,33.3,33.23,33.24,198700.0,26.5769,26.5849,26.529,26.537,198700.0
2008-05-01 13:10:00,33.24,33.35,33.23,33.31,329300.0,26.537,26.6248,26.529,26.5929,329300.0
2008-05-01 13:20:00,33.31,33.32,33.2,33.28,311100.0,26.5929,26.6009,26.5051,26.569,311100.0
2008-05-01 13:30:00,33.28,33.29,33.25,33.27,539900.0,26.569,26.5769,26.545,26.561,539900.0
2008-05-01 13:40:00,33.27,33.27,33.23,33.23,172400.0,26.561,26.561,26.529,26.529,172400.0
2008-05-01 13:50:00,33.22,33.27,33.15,33.16,591200.0,26.5211,26.561,26.4652,26.4732,591200.0
2008-05-01 14:00:00,33.16,33.17,33.12,33.13,233900.0,26.4732,26.4811,26.4412,26.4492,233900.0
2008-05-01 14:10:00,33.13,33.2,33.12,33.19,50100.0,26.4492,26.5051,26.4412,26.4971,50100.0
2008-05-01 14:20:00,33.18,33.22,33.14,33.14,76200.0,26.4891,26.5211,26.4572,26.4572,76200.0
2008-05-01 14:30:00,33.15,33.23,33.15,33.2,83500.0,26.4652,26.529,26.4652,26.5051,83500.0
2008-05-01 14:40:00,33.2,33.24,33.19,33.23,142700.0,26.5051,26.537,26.4971,26.529,142700.0
2008-05-01 14:50:00,33.24,33.26,33.14,33.15,113000.0,26.537,26.553,26.4572,26.4652,113000.0
2008-05-01 15:00:00,33.15,33.18,33.1,33.12,122400.0,26.4652,26.4891,26.4253,26.4412,122400.0
2008-05-01 15:10:00,33.13,33.2,33.12,33.18,67300.0,26.4492,26.5051,26.4412,26.4891,67300.0
2008-05-01 15:20:00,33.19,33.21,33.15,33.2,137600.0,26.4971,26.5131,26.4652,26.5051,137600.0
2008-05-01 15:30:00,33.2,33.21,33.11,33.11,204600.0,26.5051,26.5131,26.4332,26.4332,204600.0
2008-05-01 15:40:00,33.13,33.17,33.12,33.16,164600.0,26.4492,26.4811,26.4412,26.4732,164600.0
2008-05-01 15:50:00,33.16,33.24,33.16,33.24,446000.0,26.4732,26.537,26.4732,26.537,446000.0
2008-05-02 09:30:00,33.64,33.64,33.4,33.4,255700.0,26.8564,26.8564,26.6648,26.6648,255700.0
2008-05-02 09:40:00,33.39,33.43,33.3,33.32,186600.0,26.6568,26.6887,26.5849,26.6009,186600.0
2008-05-02 09:50:00,33.34,33.38,33.33,33.37,138500.0,26.6169,26.6488,26.6089,26.6408,138500.0
2008-05-02 10:00:00,33.39,33.5,33.39,33.48,179800.0,26.6568,26.7446,26.6568,26.7286,179800.0
2008-05-02 10:10:00,33.48,33.5,33.43,33.45,86900.0,26.7286,26.7446,26.6887,26.7047,86900.0
2008-05-02 10:20:00,33.44,33.45,33.36,33.36,55500.0,26.6967,26.7047,26.6328,26.6328,55500.0
2008-05-02 10:30:00,33.37,33.4,33.31,33.31,39700.0,26.6408,26.6648,26.5929,26.5929,39700.0
2008-05-02 10:40:00,33.3,33.35,33.27,33.33,127100.0,26.5849,26.6248,26.561,26.6089,127100.0
2008-05-02 10:50:00,33.33,33.35,33.22,33.24,151600.0,26.6089,26.6248,26.5211,26.537,151600.0
2008-05-02 11:00:00,33.23,33.29,33.2,33.28,53000.0,26.529,26.5769,26.5051,26.569,53000.0
2008-05-02 11:10:00,33.29,33.33,33.23,33.23,92300.0,26.5769,26.6089,26.529,26.529,92300.0
2008-05-02 11:20:00,33.22,33.22,33.17,33.2,90300.0,26.5211,26.5211,26.4811,26.5051,90300.0
2008-05-02 11:30:00,33.2,33.25,33.16,33.17,63300.0,26.5051,26.545,26.4732,26.4811,63300.0
2008-05-02 11:40:00,33.17,33.24,33.17,33.23,34100.0,26.4811,26.537,26.4811,26.529,34100.0
2008-05-02 11:50:00,33.24,33.25,33.16,33.16,41700.0,26.537,26.545,26.4732,26.4732,41700.0
2008-05-02 12:00:00,33.15,33.15,33.09,33.12,112300.0,26.4652,26.4652,26.4173,26.4412,112300.0
2008-05-02 12:10:00,33.13,33.17,33.12,33.14,98500.0,26.4492,26.4811,26.4412,26.4572,98500.0
2008-05-02 12:20:00,33.15,33.15,33.1,33.14,289700.0,26.4652,26.4652,26.4253,26.4572,289700.0
2008-05-02 12:30:00,33.13,33.15,33.1,33.12,302800.0,26.4492,26.4652,26.4253,26.4412,302800.0
2008-05-02 12:40:00,33.12,33.13,33.09,33.1,115400.0,26.4412,26.4492,26.4173,26.4253,115400.0
2008-05-02 12:50:00,33.1,33.14,33.09,33.13,56400.0,26.4253,26.4572,26.4173,26.4492,56400.0
2008-05-02 13:00:00,33.12,33.14,33.02,33.05,77400.0,26.4412,26.4572,26.3614,26.3853,77400.0
2008-05-02 13:10:00,33.04,33.06,33.02,33.04,28800.0,26.3774,26.3933,26.3614,26.3774,28800.0
2008-05-02 13:20:00,33.03,33.1,33.03,33.08,25300.0,26.3694,26.4253,26.3694,26.4093,25300.0
2008-05-02 13:30:00,33.09,33.11,33.07,33.08,60600.0,26.4173,26.4332,26.4013,26.4093,60600.0
2008-05-02 13:40:00,33.08,33.16,33.07,33.12,64900.0,26.4093,26.4732,26.4013,26.4412,64900.0
2008-05-02 13:50:00,33.12,33.13,33.09,33.1,32800.0,26.4412,26.4492,26.4173,26.4253,32800.0
2008-05-02 14:00:00,33.09,33.14,32.99,33.01,209200.0,26.4173,26.4572,26.3374,26.3534,209200.0
2008-05-02 14:10:00,33.01,33.07,32.99,33.02,155700.0,26.3534,26.4013,26.3374,26.3614,155700.0
2008-05-02 14:20:00,33.02,33.04,32.99,32.99,53300.0,26.3614,26.3774,26.3374,26.3374,53300.0
2008-05-02 14:30:00,32.99,33.07,32.98,33.05,148400.0,26.3374,26.4013,26.3295,26.3853,148400.0
2008-05-02 14:40:00,33.06,33.06,32.99,33.05,84100.0,26.3933,26.3933,26.3374,26.3853,84100.0
2008-05-02 14:50:00,33.06,33.07,33.0,33.0,197800.0,26.3933,26.4013,26.3454,26.3454,197800.0
2008-05-02 15:00:00,33.01,33.04,32.99,33.03,69700.0,26.3534,26.3774,26.3374,26.3694,69700.0
2008-05-02 15:10:00,33.05,33.11,33.03,33.09,77600.0,26.3853,26.4332,26.3694,26.4173,77600.0
2008-05-02 15:20:00,33.1,33.13,33.05,33.08,75400.0,26.4253,26.4492,26.3853,26.4093,75400.0
2008-05-02 15:30:00,33.09,33.11,33.05,33.09,59900.0,26.4173,26.4332,26.3853,26.4173,59900.0
2008-05-02 15:40:00,33.09,33.09,33.04,33.07,157800.0,26.4173,26.4173,26.3774,26.4013,157800.0
2008-05-02 15:50:00,33.07,33.19,33.07,33.17,364500.0,26.4013,26.4971,26.4013,26.4811,364500.0
2008-05-05 09:30:00,32.99,33.04,32.84,32.84,210900.0,26.3374,26.3774,26.2177,26.2177,210900.0
2008-05-05 09:40:00,32.84,32.87,32.77,32.86,102100.0,26.2177,26.2416,26.1618,26.2337,102100.0
2008-05-05 09:50:00,32.86,32.9,32.84,32.85,90600.0,26.2337,26.2656,26.2177,26.2257,90600.0
2008-05-05 10:00:00,32.85,33.07,32.85,33.07,177000.0,26.2257,26.4013,26.2257,26.4013,177000.0
2008-05-05 10:10:00,33.06,33.06,32.89,32.89,243500.0,26.3933,26.3933,26.2576,26.2576,243500.0
2008-05-05 10:20:00,32.89,32.95,32.83,32.83,69600.0,26.2576,26.3055,26.2097,26.2097,69600.0
2008-05-05 10:30:00,32.83,32.86,32.82,32.84,23800.0,26.2097,26.2337,26.2017,26.2177,23800.0
2008-05-05 10:40:00,32.83,32.91,32.81,32.85,243400.0,26.2097,26.2736,26.1937,26.2257,243400.0
2008-05-05 10:50:00,32.86,32.86,32.72,32.73,247900.0,26.2337,26.2337,26.1219,26.1299,247900.0
2008-05-05 11:00:00,32.72,32.77,32.72,32.75,202500.0,26.1219,26.1618,26.1219,26.1458,202500.0
2008-05-05 11:10:00,32.75,32.77,32.71,32.75,91400.0,26.1458,26.1618,26.1139,26.1458,91400.0
2008-05-05 11:20:00,32.75,32.77,32.74,32.75,61600.0,26.1458,26.1618,26.1379,26.1458,61600.0
2008-05-05 11:30:00,32.76,32.84,32.76,32.79,278800.0,26.1538,26.2177,26.1538,26.1778,278800.0
2008-05-05 11:40:00,32.79,32.83,32.79,32.8,62800.0,26.1778,26.2097,26.1778,26.1858,62800.0
2008-05-05 11:50:00,32.8,32.82,32.78,32.79,94800.0,26.1858,26.2017,26.1698,26.1778,94800.0
2008-05-05 12:00:00,32.78,32.8,32.78,32.78,47400.0,26.1698,26.1858,26.1698,26.1698,47400.0
2008-05-05 12:10:00,32.78,32.8,32.77,32.78,53800.0,26.1698,26.1858,26.1618,26.1698,53800.0
2008-05-05 12:20:00,32.78,32.78,32.74,32.78,98800.0,26.1698,26.1698,26.1379,26.1698,98800.0
2008-05-05 12:30:00,32.78,32.84,32.77,32.83,67600.0,26.1698,26.2177,26.1618,26.2097,67600.0
2008-05-05 12:40:00,32.83,32.86,32.8,32.85,93300.0,26.2097,26.2337,26.1858,26.2257,93300.0
2008-05-05 12:50:00,32.86,32.87,32.85,32.86,53000.0,26.2337,26.2416,26.2257,26.2337,53000.0
2008-05-05 13:00:00,32.85,32.86,32.82,32.82,71000.0,26.2257,26.2337,26.2017,26.2017,71000.0
2008-05-05 13:10:00,32.82,32.84,32.79,32.79,65500.0,26.2017,26.2177,26.1778,26.1778,65500.0
2008-05-05 13:20:00,32.8,32.81,32.78,32.79,63500.0,26.1858,26.1937,26.1698,26.1778,63500.0
2008-05-05 13:30:00,32.79,32.83,32.79,32.81,57100.0,26.1778,26.2097,26.1778,26.1937,57100.0
2008-05-05 13:40:00,32.81,32.83,32.77,32.77,90800.0,26.1937,26.2097,26.1618,26.1618,90800.0
2008-05-05 13:50:00,32.76,32.77,32.73,32.74,187100.0,26.1538,26.1618,26.1299,26.1379,187100.0
2008-05-05 14:00:00,32.74,32.76,32.72,32.76,58500.0,26.1379,26.1538,26.1219,26.1538,58500.0
2008-05-05 14:10:00,32.76,32.76,32.7,32.72,118500.0,26.1538,26.1538,26.1059,26.1219,118500.0
2008-05-05 14:20:00,32.72,32.76,32.72,32.74,148800.0,26.1219,26.1538,26.1219,26.1379,148800.0
2008-05-05 14:30:00,32.74,32.75,32.71,32.71,121700.0,26.1379,26.1458,26.1139,26.1139,121700.0
2008-05-05 14:40:00,32.71,32.74,32.7,32.72,168700.0,26.1139,26.1379,26.1059,26.1219,168700.0
2008-05-05 14:50:00,32.73,32.76,32.72,32.72,111300.0,26.1299,26.1538,26.1219,26.1219,111300.0
2008-05-05 15:00:00,32.73,32.76,32.72,32.73,134100.0,26.1299,26.1538,26.1219,26.1299,134100.0
2008-05-05 15:10:00,32.73,32.76,32.73,32.73,141100.0,26.1299,26.1538,26.1299,26.1299,141100.0
2008-05-05 15:20:00,32.74,32.76,32.73,32.75,108300.0,26.1379,26.1538,26.1299,26.1458,108300.0
2008-05-05 15:30:00,32.74,32.75,32.71,32.73,135800.0,26.1379,26.1458,26.1139,26.1299,135800.0
2008-05-05 15:40:00,32.72,32.74,32.7,32.73,398400.0,26.1219,26.1379,26.1059,26.1299,398400.0
2008-05-05 15:50:00,32.73,32.76,32.71,32.75,242000.0,26.1299,26.1538,26.1139,26.1458,242000.0
2008-05-06 09:30:00,32.51,32.63,32.47,32.5,100400.0,25.9542,26.05,25.9223,25.9463,100400.0
2008-05-06 09:40:00,32.5,32.51,32.39,32.42,445600.0,25.9463,25.9542,25.8584,25.8824,445600.0
2008-05-06 09:50:00,32.42,32.46,32.38,32.46,73900.0,25.8824,25.9143,25.8505,25.9143,73900.0
2008-05-06 10:00:00,32.45,32.48,32.42,32.43,29500.0,25.9063,25.9303,25.8824,25.8904,29500.0
2008-05-06 10:10:00,32.44,32.47,32.4,32.47,183500.0,25.8984,25.9223,25.8664,25.9223,183500.0
2008-05-06 10:20:00,32.48,32.52,32.47,32.49,227700.0,25.9303,25.9622,25.9223,25.9383,227700.0
2008-05-06 10:30:00,32.49,32.49,32.46,32.47,159300.0,25.9383,25.9383,25.9143,25.9223,159300.0
2008-05-06 10:40:00,32.47,32.53,32.47,32.53,128000.0,25.9223,25.9702,25.9223,25.9702,128000.0
2008-05-06 10:50:00,32.53,32.6,32.53,32.6,120700.0,25.9702,26.0261,25.9702,26.0261,120700.0
2008-05-06 11:00:00,32.6,32.63,32.56,32.61,170000.0,26.0261,26.05,25.9942,26.0341,170000.0
2008-05-06 11:10:00,32.63,32.69,32.59,32.59,191100.0,26.05,26.0979,26.0181,26.0181,191100.0
2008-05-06 11:20:00,32.6,32.6,32.57,32.58,116800.0,26.0261,26.0261,26.0021,26.0101,116800.0
2008-05-06 11:30:00,32.58,32.59,32.54,32.56,134700.0,26.0101,26.0181,25.9782,25.9942,134700.0
2008-05-06 11:40:00,32.56,32.57,32.54,32.56,91800.0,25.9942,26.0021,25.9782,25.9942,91800.0
2008-05-06 11:50:00,32.56,32.63,32.56,32.63,106900.0,25.9942,26.05,25.9942,26.05,106900.0
2008-05-06 12:00:00,32.63,32.75,32.63,32.75,140500.0,26.05,26.1458,26.05,26.1458,140500.0
2008-05-06 12:10:00,32.76,32.79,32.73,32.77,85000.0,26.1538,26.1778,26.1299,26.1618,85000.0
2008-05-06 12:20:00,32.78,32.81,32.76,32.76,68500.0,26.1698,26.1937,26.1538,26.1538,68500.0
2008-05-06 12:30:00,32.75,32.77,32.73,32.74,27400.0,26.1458,26.1618,26.1299,26.1379,27400.0
2008-05-06 12:40:00,32.75,32.83,32.75,32.83,333600.0,26.1458,26.2097,26.1458,26.2097,333600.0
2008-05-06 12:50:00,32.83,32.89,32.83,32.87,56900.0,26.2097,26.2576,26.2097,26.2416,56900.0
2008-05-06 13:00:00,32.87,32.87,32.85,32.87,10400.0,26.2416,26.2416,26.2257,26.2416,10400.0
2008-05-06 13:10:00,32.88,32.92,32.85,32.9,29300.0,26.2496,26.2816,26.2257,26.2656,29300.0
2008-05-06 13:20:00,32.91,32.92,32.87,32.88,15400.0,26.2736,26.2816,26.2416,26.2496,15400.0
2008-05-06 13:30:00,32.88,32.88,32.84,32.86,110700.0,26.2496,26.2496,26.2177,26.2337,110700.0
2008-05-06 13:40:00,32.87,32.92,32.81,32.81,49700.0,26.2416,26.2816,26.1937,26.1937,49700.0
2008-05-06 13:50:00,32.82,32.89,32.82,32.87,30000.0,26.2017,26.2576,26.2017,26.2416,30000.0
2008-05-06 14:00:00,32.87,32.89,32.78,32.79,32900.0,26.2416,26.2576,26.1698,26.1778,32900.0
2008-05-06 14:10:00,32.78,32.82,32.77,32.8,21900.0,26.1698,26.2017,26.1618,26.1858,21900.0
2008-05-06 14:20:00,32.8,32.82,32.77,32.81,18700.0,26.1858,26.2017,26.1618,26.1937,18700.0
2008-05-06 14:30:00,32.81,32.85,32.81,32.81,13400.0,26.1937,26.2257,26.1937,26.1937,13400.0
2008-05-06 14:40:00,32.8,32.89,32.78,32.88,39900.0,26.1858,26.2576,26.1698,26.2496,39900.0
2008-05-06 14:50:00,32.88,32.93,32.88,32.89,34800.0,26.2496,26.2895,26.2496,26.2576,34800.0
2008-05-06 15:00:00,32.88,32.92,32.87,32.92,41100.0,26.2496,26.2816,26.2416,26.2816,41100.0
2008-05-06 15:10:00,32.92,32.93,32.89,32.91,35400.0,26.2816,26.2895,26.2576,26.2736,35400.0
2008-05-06 15:20:00,32.9,32.92,32.88,32.88,59300.0,26.2656,26.2816,26.2496,26.2496,59300.0
2008-05-06 15:30:00,32.88,32.97,32.88,32.96,68400.0,26.2496,26.3215,26.2496,26.3135,68400.0
2008-05-06 15:40:00,32.95,32.96,32.89,32.89,85300.0,26.3055,26.3135,26.2576,26.2576,85300.0
2008-05-06 15:50:00,32.89,32.94,32.89,32.93,152200.0,26.2576,26.2975,26.2576,26.2895,152200.0
2008-05-07 09:30:00,33.04,33.04,32.93,32.97,70100.0,26.3774,26.3774,26.2895,26.3215,70100.0
2008-05-07 09:40:00,32.98,33.17,32.93,33.17,175900.0,26.3295,26.4811,26.2895,26.4811,175900.0
2008-05-07 09:50:00,33.18,33.22,33.1,33.1,475900.0,26.4891,26.5211,26.4253,26.4253,475900.0
2008-05-07 10:00:00,33.1,33.11,33.02,33.06,74100.0,26.4253,26.4332,26.3614,26.3933,74100.0
2008-05-07 10:10:00,33.06,33.09,33.05,33.08,17300.0,26.3933,26.4173,26.3853,26.4093,17300.0
2008-05-07 10:20:00,33.08,33.09,33.04,33.06,34100.0,26.4093,26.4173,26.3774,26.3933,34100.0
2008-05-07 10:30:00,33.06,33.2,33.06,33.19,107700.0,26.3933,26.5051,26.3933,26.4971,107700.0
2008-05-07 10:40:00,33.19,33.24,33.15,33.16,118100.0,26.4971,26.537,26.4652,26.4732,118100.0
2008-05-07 10:50:00,33.15,33.16,33.0,33.01,143500.0,26.4652,26.4732,26.3454,26.3534,143500.0
2008-05-07 11:00:00,32.99,33.06,32.97,33.06,57200.0,26.3374,26.3933,26.3215,26.3933,57200.0
2008-05-07 11:10:00,33.07,33.07,32.97,33.01,53600.0,26.4013,26.4013,26.3215,26.3534,53600.0
2008-05-07 11:20:00,33.01,33.01,32.96,32.97,47800.0,26.3534,26.3534,26.3135,26.3215,47800.0
2008-05-07 11:30:00,32.97,32.97,32.89,32.92,58800.0,26.3215,26.3215,26.2576,26.2816,58800.0
2008-05-07 11:40:00,32.92,32.96,32.91,32.96,63100.0,26.2816,26.3135,26.2736,26.3135,63100.0
2008-05-07 11:50:00,32.96,32.96,32.94,32.96,66100.0,26.3135,26.3135,26.2975,26.3135,66100.0
2008-05-07 12:00:00,32.95,33.0,32.93,32.97,18600.0,26.3055,26.3454,26.2895,26.3215,18600.0
2008-05-07 12:10:00,32.97,32.98,32.93,32.95,12300.0,26.3215,26.3295,26.2895,26.3055,12300.0
2008-05-07 12:20:00,32.95,32.95,32.9,32.91,15900.0,26.3055,26.3055,26.2656,26.2736,15900.0
2008-05-07 12:30:00,32.91,32.95,32.91,32.94,65300.0,26.2736,26.3055,26.2736,26.2975,65300.0
2008-05-07 12:40:00,32.95,32.95,32.92,32.92,10500.0,26.3055,26.3055,26.2816,26.2816,10500.0
2008-05-07 12:50:00,32.91,32.95,32.91,32.94,12500.0,26.2736,26.3055,26.2736,26.2975,12500.0
2008-05-07 13:00:00,32.95,32.95,32.77,32.77,93500.0,26.3055,26.3055,26.1618,26.1618,93500.0
2008-05-07 13:10:00,32.76,32.79,32.73,32.79,100500.0,26.1538,26.1778,26.1299,26.1778,100500.0
2008-05-07 13:20:00,32.78,32.82,32.76,32.79,31900.0,26.1698,26.2017,26.1538,26.1778,31900.0
2008-05-07 13:30:00,32.8,32.8,32.77,32.77,52000.0,26.1858,26.1858,26.1618,26.1618,52000.0
2008-05-07 13:40:00,32.77,32.77,32.72,32.76,14000.0,26.1618,26.1618,26.1219,26.1538,14000.0
2008-05-07 13:50:00,32.76,32.77,32.69,32.72,62100.0,26.1538,26.1618,26.0979,26.1219,62100.0
2008-05-07 14:00:00,32.73,32.76,32.72,32.75,29600.0,26.1299,26.1538,26.1219,26.1458,29600.0
2008-05-07 14:10:00,32.75,32.75,32.71,32.71,25100.0,26.1458,26.1458,26.1139,26.1139,25100.0
2008-05-07 14:20:00,32.71,32.72,32.6,32.62,121100.0,26.1139,26.1219,26.0261,26.0421,121100.0
2008-05-07 14:30:00,32.61,32.61,32.47,32.55,220900.0,26.0341,26.0341,25.9223,25.9862,220900.0
2008-05-07 14:40:00,32.54,32.58,32.5,32.52,52300.0,25.9782,26.0101,25.9463,25.9622,52300.0
2008-05-07 14:50:00,32.52,32.6,32.52,32.57,42300.0,25.9622,26.0261,25.9622,26.0021,42300.0
2008-05-07 15:00:00,32.57,32.59,32.51,32.53,85800.0,26.0021,26.0181,25.9542,25.9702,85800.0
2008-05-07 15:10:00,32.52,32.64,32.5,32.62,71200.0,25.9622,26.058,25.9463,26.0421,71200.0
2008-05-07 15:20:00,32.61,32.62,32.48,32.54,167900.0,26.0341,26.0421,25.9303,25.9782,167900.0
2008-05-07 15:30:00,32.54,32.57,32.49,32.53,358800.0,25.9782,26.0021,25.9383,25.9702,358800.0
2008-05-07 15:40:00,32.53,32.58,32.49,32.5,286000.0,25.9702,26.0101,25.9383,25.9463,286000.0
2008-05-07 15:50:00,32.48,32.51,32.4,32.49,701000.0,25.9303,25.9542,25.8664,25.9383,701000.0
2008-05-08 09:30:00,32.63,32.65,32.45,32.46,36000.0,26.05,26.066,25.9063,25.9143,36000.0
2008-05-08 09:40:00,32.45,32.5,32.36,32.5,55000.0,25.9063,25.9463,25.8345,25.9463,55000.0
2008-05-08 09:50:00,32.5,32.55,32.41,32.42,34800.0,25.9463,25.9862,25.8744,25.8824,34800.0
2008-05-08 10:00:00,32.41,32.41,32.32,32.36,73700.0,25.8744,25.8744,25.8026,25.8345,73700.0
2008-05-08 10:10:00,32.35,32.35,32.21,32.21,94800.0,25.8265,25.8265,25.7147,25.7147,94800.0
2008-05-08 10:20:00,32.21,32.29,32.21,32.29,61700.0,25.7147,25.7786,25.7147,25.7786,61700.0
2008-05-08 10:30:00,32.3,32.3,32.2,32.2,30500.0,25.7866,25.7866,25.7068,25.7068,30500.0
2008-05-08 10:40:00,32.2,32.23,32.16,32.16,151700.0,25.7068,25.7307,25.6748,25.6748,151700.0
2008-05-08 10:50:00,32.17,32.26,32.16,32.26,124200.0,25.6828,25.7547,25.6748,25.7547,124200.0
2008-05-08 11:00:00,32.26,32.38,32.22,32.37,113900.0,25.7547,25.8505,25.7227,25.8425,113900.0
2008-05-08 11:10:00,32.37,32.38,32.33,32.35,162500.0,25.8425,25.8505,25.8105,25.8265,162500.0
2008-05-08 11:20:00,32.37,32.47,32.37,32.42,63400.0,25.8425,25.9223,25.8425,25.8824,63400.0
2008-05-08 11:30:00,32.43,32.49,32.43,32.46,41200.0,25.8904,25.9383,25.8904,25.9143,41200.0
2008-05-08 11:40:00,32.46,32.49,32.46,32.49,30100.0,25.9143,25.9383,25.9143,25.9383,30100.0
2008-05-08 11:50:00,32.49,32.49,32.45,32.47,53700.0,25.9383,25.9383,25.9063,25.9223,53700.0
2008-05-08 12:00:00,32.47,32.48,32.45,32.48,57400.0,25.9223,25.9303,25.9063,25.9303,57400.0
2008-05-08 12:10:00,32.49,32.51,32.41,32.41,29700.0,25.9383,25.9542,25.8744,25.8744,29700.0
2008-05-08 12:20:00,32.42,32.42,32.38,32.39,17600.0,25.8824,25.8824,25.8505,25.8584,17600.0
2008-05-08 12:30:00,32.38,32.39,32.37,32.37,49800.0,25.8505,25.8584,25.8425,25.8425,49800.0
2008-05-08 12:40:00,32.37,32.37,32.32,32.33,46500.0,25.8425,25.8425,25.8026,25.8105,46500.0
2008-05-08 12:50:00,32.34,32.36,32.33,32.35,9000.0,25.8185,25.8345,25.8105,25.8265,9000.0
2008-05-08 13:00:00,32.36,32.38,32.35,32.35,8200.0,25.8345,25.8505,25.8265,25.8265,8200.0
2008-05-08 13:10:00,32.35,32.35,32.28,32.35,18600.0,25.8265,25.8265,25.7706,25.8265,18600.0
2008-05-08 13:20:00,32.34,32.52,32.34,32.51,66300.0,25.8185,25.9622,25.8185,25.9542,66300.0
2008-05-08 13:30:00,32.52,32.55,32.45,32.46,139100.0,25.9622,25.9862,25.9063,25.9143,139100.0
2008-05-08 13:40:00,32.45,32.48,32.45,32.48,40600.0,25.9063,25.9303,25.9063,25.9303,40600.0
2008-05-08 13:50:00,32.49,32.58,32.49,32.58,45900.0,25.9383,26.0101,25.9383,26.0101,45900.0
2008-05-08 14:00:00,32.58,32.58,32.47,32.48,63600.0,26.0101,26.0101,25.9223,25.9303,63600.0
2008-05-08 14:10:00,32.48,32.5,32.42,32.42,57700.0,25.9303,25.9463,25.8824,25.8824,57700.0
2008-05-08 14:20:00,32.42,32.48,32.42,32.43,65500.0,25.8824,25.9303,25.8824,25.8904,65500.0
2008-05-08 14:30:00,32.43,32.46,32.41,32.43,44400.0,25.8904,25.9143,25.8744,25.8904,44400.0
2008-05-08 14:40:00,32.42,32.42,32.32,32.33,130300.0,25.8824,25.8824,25.8026,25.8105,130300.0
2008-05-08 14:50:00,32.33,32.35,32.31,32.32,58700.0,25.8105,25.8265,25.7946,25.8026,58700.0
2008-05-08 15:00:00,32.32,32.38,32.31,32.34,46500.0,25.8026,25.8505,25.7946,25.8185,46500.0
2008-05-08 15:10:00,32.35,32.36,32.28,32.31,81200.0,25.8265,25.8345,25.7706,25.7946,81200.0
2008-05-08 15:20:00,32.3,32.34,32.25,32.3,188400.0,25.7866,25.8185,25.7467,25.7866,188400.0
2008-05-08 15:30:00,32.3,32.34,32.29,32.34,78000.0,25.7866,25.8185,25.7786,25.8185,78000.0
2008-05-08 15:40:00,32.34,32.37,32.29,32.37,158400.0,25.8185,25.8425,25.7786,25.8425,158400.0
2008-05-08 15:50:00,32.36,32.4,32.32,32.39,1068200.0,25.8345,25.8664,25.8026,25.8584,1068200.0
2008-05-09 09:30:00,32.2,32.2,31.93,32.14,148000.0,25.7068,25.7068,25.4912,25.6589,148000.0
2008-05-09 09:40:00,32.15,32.28,32.14,32.25,167800.0,25.6668,25.7706,25.6589,25.7467,167800.0
2008-05-09 09:50:00,32.25,32.28,32.14,32.14,213500.0,25.7467,25.7706,25.6589,25.6589,213500.0
2008-05-09 10:00:00,32.15,32.36,32.13,32.35,177500.0,25.6668,25.8345,25.6509,25.8265,177500.0
2008-05-09 10:10:00,32.35,32.35,32.23,32.28,153900.0,25.8265,25.8265,25.7307,25.7706,153900.0
2008-05-09 10:20:00,32.29,32.32,32.24,32.31,143500.0,25.7786,25.8026,25.7387,25.7946,143500.0
2008-05-09 10:30:00,32.3,32.37,32.3,32.36,150300.0,25.7866,25.8425,25.7866,25.8345,150300.0
2008-05-09 10:40:00,32.36,32.45,32.33,32.4,182800.0,25.8345,25.9063,25.8105,25.8664,182800.0
2008-05-09 10:50:00,32.39,32.4,32.32,32.33,70000.0,25.8584,25.8664,25.8026,25.8105,70000.0
2008-05-09 11:00:00,32.35,32.35,32.3,32.34,67000.0,25.8265,25.8265,25.7866,25.8185,67000.0
2008-05-09 11:10:00,32.34,32.35,32.29,32.33,57600.0,25.8185,25.8265,25.7786,25.8105,57600.0
2008-05-09 11:20:00,32.33,32.33,32.29,32.29,48700.0,25.8105,25.8105,25.7786,25.7786,48700.0
2008-05-09 11:30:00,32.29,32.29,32.23,32.23,18300.0,25.7786,25.7786,25.7307,25.7307,18300.0
2008-05-09 11:40:00,32.24,32.26,32.24,32.26,37800.0,25.7387,25.7547,25.7387,25.7547,37800.0
2008-05-09 11:50:00,32.26,32.27,32.22,32.25,38600.0,25.7547,25.7626,25.7227,25.7467,38600.0
2008-05-09 12:00:00,32.25,32.25,32.21,32.22,62300.0,25.7467,25.7467,25.7147,25.7227,62300.0
2008-05-09 12:10:00,32.21,32.25,32.21,32.25,21600.0,25.7147,25.7467,25.7147,25.7467,21600.0
2008-05-09 12:20:00,32.25,32.25,32.23,32.24,59500.0,25.7467,25.7467,25.7307,25.7387,59500.0
2008-05-09 12:30:00,32.25,32.29,32.24,32.29,47900.0,25.7467,25.7786,25.7387,25.7786,47900.0
2008-05-09 12:40:00,32.28,32.28,32.25,32.26,24700.0,25.7706,25.7706,25.7467,25.7547,24700.0
2008-05-09 12:50:00,32.26,32.29,32.26,32.29,25500.0,25.7547,25.7786,25.7547,25.7786,25500.0
2008-05-09 13:00:00,32.29,32.29,32.23,32.23,83100.0,25.7786,25.7786,25.7307,25.7307,83100.0
2008-05-09 13:10:00,32.24,32.24,32.17,32.17,137800.0,25.7387,25.7387,25.6828,25.6828,137800.0
2008-05-09 13:20:00,32.18,32.2,32.17,32.19,38200.0,25.6908,25.7068,25.6828,25.6988,38200.0
2008-05-09 13:30:00,32.18,32.2,32.15,32.2,49700.0,25.6908,25.7068,25.6668,25.7068,49700.0
2008-05-09 13:40:00,32.2,32.23,32.19,32.22,73400.0,25.7068,25.7307,25.6988,25.7227,73400.0
2008-05-09 13:50:00,32.21,32.26,32.2,32.26,54600.0,25.7147,25.7547,25.7068,25.7547,54600.0
2008-05-09 14:00:00,32.26,32.27,32.2,32.2,51800.0,25.7547,25.7626,25.7068,25.7068,51800.0
2008-05-09 14:10:00,32.2,32.25,32.18,32.23,81100.0,25.7068,25.7467,25.6908,25.7307,81100.0
2008-05-09 14:20:00,32.22,32.23,32.17,32.17,62400.0,25.7227,25.7307,25.6828,25.6828,62400.0
2008-05-09 14:30:00,32.17,32.19,32.16,32.19,34300.0,25.6828,25.6988,25.6748,25.6988,34300.0
2008-05-09 14:40:00,32.19,32.2,32.15,32.15,32000.0,25.6988,25.7068,25.6668,25.6668,32000.0
2008-05-09 14:50:00,32.14,32.17,32.13,32.15,26600.0,25.6589,25.6828,25.6509,25.6668,26600.0
2008-05-09 15:00:00,32.15,32.2,32.14,32.2,43700.0,25.6668,25.7068,25.6589,25.7068,43700.0
2008-05-09 15:10:00,32.2,32.2,32.17,32.19,65500.0,25.7068,25.7068,25.6828,25.6988,65500.0
2008-05-09 15:20:00,32.18,32.26,32.15,32.22,94800.0,25.6908,25.7547,25.6668,25.7227,94800.0
2008-05-09 15:30:00,32.24,32.27,32.23,32.27,66200.0,25.7387,25.7626,25.7307,25.7626,66200.0
2008-05-09 15:40:00,32.27,32.28,32.19,32.22,320600.0,25.7626,25.7706,25.6988,25.7227,320600.0
2008-05-09 15:50:00,32.22,32.24,32.18,32.21,142700.0,25.7227,25.7387,25.6908,25.7147,142700.0
2008-05-12 09:30:00,32.34,32.42,32.34,32.4,51700.0,25.8185,25.8824,25.8185,25.8664,51700.0
2008-05-12 09:40:00,32.39,32.41,32.33,32.37,27800.0,25.8584,25.8744,25.8105,25.8425,27800.0
2008-05-12 09:50:00,32.36,32.36,32.24,32.32,125700.0,25.8345,25.8345,25.7387,25.8026,125700.0
2008-05-12 10:00:00,32.32,32.34,32.29,32.29,28200.0,25.8026,25.8185,25.7786,25.7786,28200.0
2008-05-12 10:10:00,32.29,32.34,32.29,32.32,62700.0,25.7786,25.8185,25.7786,25.8026,62700.0
2008-05-12 10:20:00,32.31,32.39,32.31,32.37,56900.0,25.7946,25.8584,25.7946,25.8425,56900.0
2008-05-12 10:30:00,32.35,32.44,32.33,32.44,92500.0,25.8265,25.8984,25.8105,25.8984,92500.0
2008-05-12 10:40:00,32.45,32.51,32.41,32.49,61400.0,25.9063,25.9542,25.8744,25.9383,61400.0
2008-05-12 10:50:00,32.5,32.53,32.45,32.46,78800.0,25.9463,25.9702,25.9063,25.9143,78800.0
2008-05-12 11:00:00,32.47,32.56,32.46,32.49,24200.0,25.9223,25.9942,25.9143,25.9383,24200.0
2008-05-12 11:10:00,32.49,32.5,32.48,32.48,12100.0,25.9383,25.9463,25.9303,25.9303,12100.0
2008-05-12 11:20:00,32.48,32.53,32.48,32.53,61500.0,25.9303,25.9702,25.9303,25.9702,61500.0
2008-05-12 11:30:00,32.54,32.57,32.53,32.57,31300.0,25.9782,26.0021,25.9702,26.0021,31300.0
2008-05-12 11:40:00,32.58,32.62,32.58,32.62,104900.0,26.0101,26.0421,26.0101,26.0421,104900.0
2008-05-12 11:50:00,32.64,32.65,32.62,32.65,5300.0,26.058,26.066,26.0421,26.066,5300.0
2008-05-12 12:00:00,32.65,32.74,32.65,32.73,53900.0,26.066,26.1379,26.066,26.1299,53900.0
2008-05-12 12:10:00,32.73,32.74,32.66,32.67,27200.0,26.1299,26.1379,26.074,26.082,27200.0
2008-05-12 12:20:00,32.67,32.71,32.67,32.71,6600.0,26.082,26.1139,26.082,26.1139,6600.0
2008-05-12 12:30:00,32.71,32.71,32.63,32.64,64200.0,26.1139,26.1139,26.05,26.058,64200.0
2008-05-12 12:40:00,32.64,32.67,32.64,32.66,15200.0,26.058,26.082,26.058,26.074,15200.0
2008-05-12 12:50:00,32.67,32.7,32.66,32.67,11100.0,26.082,26.1059,26.074,26.082,11100.0
2008-05-12 13:00:00,32.66,32.66,32.61,32.61,6800.0,26.074,26.074,26.0341,26.0341,6800.0
2008-05-12 13:10:00,32.61,32.64,32.61,32.64,12100.0,26.0341,26.058,26.0341,26.058,12100.0
2008-05-12 13:20:00,32.64,32.66,32.63,32.63,15500.0,26.058,26.074,26.05,26.05,15500.0
2008-05-12 13:30:00,32.63,32.63,32.59,32.59,56200.0,26.05,26.05,26.0181,26.0181,56200.0
2008-05-12 13:40:00,32.6,32.63,32.6,32.63,21100.0,26.0261,26.05,26.0261,26.05,21100.0
2008-05-12 13:50:00,32.63,32.63,32.6,32.63,12100.0,26.05,26.05,26.0261,26.05,12100.0
2008-05-12 14:00:00,32.63,32.63,32.61,32.63,7400.0,26.05,26.05,26.0341,26.05,7400.0
2008-05-12 14:10:00,32.64,32.7,32.64,32.69,14400.0,26.058,26.1059,26.058,26.0979,14400.0
2008-05-12 14:20:00,32.68,32.77,32.68,32.77,45300.0,26.09,26.1618,26.09,26.1618,45300.0
2008-05-12 14:30:00,32.77,32.81,32.77,32.79,30100.0,26.1618,26.1937,26.1618,26.1778,30100.0
2008-05-12 14:40:00,32.79,32.83,32.79,32.82,31400.0,26.1778,26.2097,26.1778,26.2017,31400.0
2008-05-12 14:50:00,32.83,32.86,32.83,32.83,14600.0,26.2097,26.2337,26.2097,26.2097,14600.0
2008-05-12 15:00:00,32.82,32.86,32.79,32.83,48900.0,26.2017,26.2337,26.1778,26.2097,48900.0
2008-05-12 15:10:00,32.83,32.85,32.82,32.85,15300.0,26.2097,26.2257,26.2017,26.2257,15300.0
2008-05-12 15:20:00,32.85,32.89,32.83,32.85,29300.0,26.2257,26.2576,26.2097,26.2257,29300.0
2008-05-12 15:30:00,32.84,32.9,32.82,32.89,116700.0,26.2177,26.2656,26.2017,26.2576,116700.0
2008-05-12 15:40:00,32.89,32.89,32.85,32.88,137900.0,26.2576,26.2576,26.2257,26.2496,137900.0
2008-05-12 15:50:00,32.89,32.9,32.86,32.86,249600.0,26.2576,26.2656,26.2337,26.2337,249600.0
2008-05-13 09:30:00,32.94,33.03,32.9,32.95,34900.0,26.2975,26.3694,26.2656,26.3055,34900.0
2008-05-13 09:40:00,32.93,33.02,32.86,32.97,82500.0,26.2895,26.3614,26.2337,26.3215,82500.0
2008-05-13 09:50:00,32.97,32.98,32.91,32.97,50700.0,26.3215,26.3295,26.2736,26.3215,50700.0
2008-05-13 10:00:00,32.97,33.02,32.89,32.93,182400.0,26.3215,26.3614,26.2576,26.2895,182400.0
2008-05-13 10:10:00,32.94,33.04,32.94,33.01,254300.0,26.2975,26.3774,26.2975,26.3534,254300.0
2008-05-13 10:20:00,33.01,33.08,32.99,33.02,433200.0,26.3534,26.4093,26.3374,26.3614,433200.0
2008-05-13 10:30:00,33.03,33.05,33.02,33.05,57900.0,26.3694,26.3853,26.3614,26.3853,57900.0
2008-05-13 10:40:00,33.06,33.08,32.94,32.94,377200.0,26.3933,26.4093,26.2975,26.2975,377200.0
2008-05-13 10:50:00,32.94,32.94,32.85,32.85,32000.0,26.2975,26.2975,26.2257,26.2257,32000.0
2008-05-13 11:00:00,32.85,32.86,32.8,32.86,34000.0,26.2257,26.2337,26.1858,26.2337,34000.0
2008-05-13 11:10:00,32.87,32.89,32.84,32.84,23600.0,26.2416,26.2576,26.2177,26.2177,23600.0
2008-05-13 11:20:00,32.81,32.83,32.8,32.8,11900.0,26.1937,26.2097,26.1858,26.1858,11900.0
2008-05-13 11:30:00,32.8,32.84,32.74,32.74,16600.0,26.1858,26.2177,26.1379,26.1379,16600.0
2008-05-13 11:40:00,32.74,32.83,32.73,32.81,62300.0,26.1379,26.2097,26.1299,26.1937,62300.0
2008-05-13 11:50:00,32.8,32.83,32.79,32.83,16700.0,26.1858,26.2097,26.1778,26.2097,16700.0
2008-05-13 12:00:00,32.83,32.95,32.83,32.92,54300.0,26.2097,26.3055,26.2097,26.2816,54300.0
2008-05-13 12:10:00,32.92,32.95,32.87,32.94,30400.0,26.2816,26.3055,26.2416,26.2975,30400.0
2008-05-13 12:20:00,32.95,32.96,32.92,32.93,19400.0,26.3055,26.3135,26.2816,26.2895,19400.0
2008-05-13 12:30:00,32.93,32.98,32.92,32.92,12800.0,26.2895,26.3295,26.2816,26.2816,12800.0
2008-05-13 12:40:00,32.92,32.93,32.83,32.83,20900.0,26.2816,26.2895,26.2097,26.2097,20900.0
2008-05-13 12:50:00,32.83,32.84,32.82,32.84,14400.0,26.2097,26.2177,26.2017,26.2177,14400.0
2008-05-13 13:00:00,32.84,32.86,32.8,32.86,31000.0,26.2177,26.2337,26.1858,26.2337,31000.0
2008-05-13 13:10:00,32.87,32.87,32.82,32.83,39400.0,26.2416,26.2416,26.2017,26.2097,39400.0
2008-05-13 13:20:00,32.82,32.88,32.82,32.86,20600.0,26.2017,26.2496,26.2017,26.2337,20600.0
2008-05-13 13:30:00,32.86,32.91,32.86,32.88,24600.0,26.2337,26.2736,26.2337,26.2496,24600.0
2008-05-13 13:40:00,32.88,32.92,32.88,32.9,96500.0,26.2496,26.2816,26.2496,26.2656,96500.0
2008-05-13 13:50:00,32.9,32.94,32.89,32.9,23700.0,26.2656,26.2975,26.2576,26.2656,23700.0
2008-05-13 14:00:00,32.89,32.94,32.88,32.93,18800.0,26.2576,26.2975,26.2496,26.2895,18800.0
2008-05-13 14:10:00,32.93,32.93,32.88,32.91,15600.0,26.2895,26.2895,26.2496,26.2736,15600.0
2008-05-13 14:20:00,32.91,32.92,32.86,32.89,23800.0,26.2736,26.2816,26.2337,26.2576,23800.0
2008-05-13 14:30:00,32.88,32.88,32.87,32.87,14600.0,26.2496,26.2496,26.2416,26.2416,14600.0
2008-05-13 14:40:00,32.88,32.89,32.87,32.87,12000.0,26.2496,26.2576,26.2416,26.2416,12000.0
2008-05-13 14:50:00,32.88,32.99,32.87,32.99,21500.0,26.2496,26.3374,26.2416,26.3374,21500.0
2008-05-13 15:00:00,32.99,33.04,32.98,33.0,10900.0,26.3374,26.3774,26.3295,26.3454,10900.0
2008-05-13 15:10:00,33.01,33.02,32.94,32.94,38700.0,26.3534,26.3614,26.2975,26.2975,38700.0
2008-05-13 15:20:00,32.94,32.95,32.89,32.94,43700.0,26.2975,26.3055,26.2576,26.2975,43700.0
2008-05-13 15:30:00,32.95,32.96,32.92,32.95,32300.0,26.3055,26.3135,26.2816,26.3055,32300.0
2008-05-13 15:40:00,32.95,32.96,32.91,32.92,63900.0,26.3055,26.3135,26.2736,26.2816,63900.0
2008-05-13 15:50:00,32.92,32.99,32.92,32.98,110700.0,26.2816,26.3374,26.2816,26.3295,110700.0
2008-05-14 09:30:00,33.14,33.32,33.06,33.32,106500.0,26.4572,26.6009,26.3933,26.6009,106500.0
2008-05-14 09:40:00,33.31,33.4,33.3,33.4,63100.0,26.5929,26.6648,26.5849,26.6648,63100.0
2008-05-14 09:50:00,33.4,33.45,33.38,33.43,614900.0,26.6648,26.7047,26.6488,26.6887,614900.0
2008-05-14 10:00:00,33.42,33.42,33.36,33.37,131000.0,26.6807,26.6807,26.6328,26.6408,131000.0
2008-05-14 10:10:00,33.36,33.38,33.33,33.37,22600.0,26.6328,26.6488,26.6089,26.6408,22600.0
2008-05-14 10:20:00,33.36,33.4,33.35,33.38,33800.0,26.6328,26.6648,26.6248,26.6488,33800.0
2008-05-14 10:30:00,33.38,33.46,33.33,33.44,87600.0,26.6488,26.7127,26.6089,26.6967,87600.0
2008-05-14 10:40:00,33.44,33.46,33.4,33.4,49400.0,26.6967,26.7127,26.6648,26.6648,49400.0
2008-05-14 10:50:00,33.41,33.42,33.38,33.42,41500.0,26.6727,26.6807,26.6488,26.6807,41500.0
2008-05-14 11:00:00,33.44,33.44,33.39,33.42,5900.0,26.6967,26.6967,26.6568,26.6807,5900.0
2008-05-14 11:10:00,33.41,33.42,33.37,33.39,127600.0,26.6727,26.6807,26.6408,26.6568,127600.0
2008-05-14 11:20:00,33.38,33.41,33.36,33.41,82700.0,26.6488,26.6727,26.6328,26.6727,82700.0
2008-05-14 11:30:00,33.41,33.42,33.3,33.42,157700.0,26.6727,26.6807,26.5849,26.6807,157700.0
2008-05-14 11:40:00,33.42,33.44,33.41,33.41,49600.0,26.6807,26.6967,26.6727,26.6727,49600.0
2008-05-14 11:50:00,33.41,33.42,33.38,33.38,62100.0,26.6727,26.6807,26.6488,26.6488,62100.0
2008-05-14 12:00:00,33.39,33.42,33.39,33.42,12400.0,26.6568,26.6807,26.6568,26.6807,12400.0
2008-05-14 12:10:00,33.42,33.43,33.4,33.41,8200.0,26.6807,26.6887,26.6648,26.6727,8200.0
2008-05-14 12:20:00,33.41,33.45,33.41,33.42,57000.0,26.6727,26.7047,26.6727,26.6807,57000.0
2008-05-14 12:30:00,33.42,33.43,33.4,33.42,30500.0,26.6807,26.6887,26.6648,26.6807,30500.0
2008-05-14 12:40:00,33.42,33.42,33.4,33.42,25100.0,26.6807,26.6807,26.6648,26.6807,25100.0
2008-05-14 12:50:00,33.42,33.46,33.41,33.45,24600.0,26.6807,26.7127,26.6727,26.7047,24600.0
2008-05-14 13:00:00,33.45,33.48,33.44,33.47,34400.0,26.7047,26.7286,26.6967,26.7207,34400.0
2008-05-14 13:10:00,33.48,33.51,33.47,33.5,41800.0,26.7286,26.7526,26.7207,26.7446,41800.0
2008-05-14 13:20:00,33.51,33.51,33.48,33.48,39400.0,26.7526,26.7526,26.7286,26.7286,39400.0
2008-05-14 13:30:00,33.48,33.5,33.47,33.48,25000.0,26.7286,26.7446,26.7207,26.7286,25000.0
2008-05-14 13:40:00,33.48,33.52,33.48,33.5,77300.0,26.7286,26.7606,26.7286,26.7446,77300.0
2008-05-14 13:50:00,33.51,33.51,33.5,33.5,177000.0,26.7526,26.7526,26.7446,26.7446,177000.0
2008-05-14 14:00:00,33.51,33.52,33.5,33.5,93300.0,26.7526,26.7606,26.7446,26.7446,93300.0
2008-05-14 14:10:00,33.51,33.52,33.5,33.51,25000.0,26.7526,26.7606,26.7446,26.7526,25000.0
2008-05-14 14:20:00,33.52,33.52,33.49,33.51,36500.0,26.7606,26.7606,26.7366,26.7526,36500.0
2008-05-14 14:30:00,33.51,33.55,33.48,33.5,59500.0,26.7526,26.7845,26.7286,26.7446,59500.0
2008-05-14 14:40:00,33.5,33.51,33.49,33.51,48600.0,26.7446,26.7526,26.7366,26.7526,48600.0
2008-05-14 14:50:00,33.5,33.5,33.47,33.48,29000.0,26.7446,26.7446,26.7207,26.7286,29000.0
2008-05-14 15:00:00,33.47,33.48,33.4,33.4,72500.0,26.7207,26.7286,26.6648,26.6648,72500.0
2008-05-14 15:10:00,33.4,33.45,33.4,33.44,50500.0,26.6648,26.7047,26.6648,26.6967,50500.0
2008-05-14 15:20:00,33.43,33.44,33.37,33.39,75500.0,26.6887,26.6967,26.6408,26.6568,75500.0
2008-05-14 15:30:00,33.4,33.4,33.29,33.31,75000.0,26.6648,26.6648,26.5769,26.5929,75000.0
2008-05-14 15:40:00,33.31,33.34,33.24,33.29,118000.0,26.5929,26.6169,26.537,26.5769,118000.0
2008-05-14 15:50:00,33.3,33.31,33.24,33.29,268900.0,26.5849,26.5929,26.537,26.5769,268900.0
2008-05-15 09:30:00,33.17,33.24,33.11,33.15,57900.0,26.4811,26.537,26.4332,26.4652,57900.0
2008-05-15 09:40:00,33.17,33.22,33.03,33.13,112700.0,26.4811,26.5211,26.3694,26.4492,112700.0
2008-05-15 09:50:00,33.12,33.13,33.02,33.1,463800.0,26.4412,26.4492,26.3614,26.4253,463800.0
2008-05-15 10:00:00,33.1,33.19,33.09,33.19,373200.0,26.4253,26.4971,26.4173,26.4971,373200.0
2008-05-15 10:10:00,33.21,33.23,33.08,33.23,107500.0,26.5131,26.529,26.4093,26.529,107500.0
2008-05-15 10:20:00,33.23,33.32,33.23,33.31,214300.0,26.529,26.6009,26.529,26.5929,214300.0
2008-05-15 10:30:00,33.31,33.35,33.23,33.28,141200.0,26.5929,26.6248,26.529,26.569,141200.0
2008-05-15 10:40:00,33.28,33.33,33.28,33.3,46700.0,26.569,26.6089,26.569,26.5849,46700.0
2008-05-15 10:50:00,33.3,33.31,33.28,33.3,49000.0,26.5849,26.5929,26.569,26.5849,49000.0
2008-05-15 11:00:00,33.3,33.34,33.29,33.32,36300.0,26.5849,26.6169,26.5769,26.6009,36300.0
2008-05-15 11:10:00,33.3,33.3,33.23,33.23,51700.0,26.5849,26.5849,26.529,26.529,51700.0
2008-05-15 11:20:00,33.23,33.29,33.23,33.26,32000.0,26.529,26.5769,26.529,26.553,32000.0
2008-05-15 11:30:00,33.27,33.29,33.26,33.27,32500.0,26.561,26.5769,26.553,26.561,32500.0
2008-05-15 11:40:00,33.27,33.29,33.24,33.29,60900.0,26.561,26.5769,26.537,26.5769,60900.0
2008-05-15 11:50:00,33.29,33.31,33.25,33.31,46300.0,26.5769,26.5929,26.545,26.5929,46300.0
2008-05-15 12:00:00,33.31,33.43,33.3,33.41,69200.0,26.5929,26.6887,26.5849,26.6727,69200.0
2008-05-15 12:10:00,33.4,33.45,33.39,33.41,72800.0,26.6648,26.7047,26.6568,26.6727,72800.0
2008-05-15 12:20:00,33.41,33.52,33.41,33.52,144500.0,26.6727,26.7606,26.6727,26.7606,144500.0
2008-05-15 12:30:00,33.52,33.58,33.5,33.58,217300.0,26.7606,26.8085,26.7446,26.8085,217300.0
2008-05-15 12:40:00,33.58,33.61,33.58,33.61,239400.0,26.8085,26.8324,26.8085,26.8324,239400.0
2008-05-15 12:50:00,33.6,33.6,33.55,33.58,49400.0,26.8244,26.8244,26.7845,26.8085,49400.0
2008-05-15 13:00:00,33.57,33.67,33.57,33.62,75100.0,26.8005,26.8803,26.8005,26.8404,75100.0
2008-05-15 13:10:00,33.61,33.64,33.6,33.6,64700.0,26.8324,26.8564,26.8244,26.8244,64700.0
2008-05-15 13:20:00,33.6,33.63,33.57,33.61,92800.0,26.8244,26.8484,26.8005,26.8324,92800.0
2008-05-15 13:30:00,33.61,33.62,33.51,33.52,108200.0,26.8324,26.8404,26.7526,26.7606,108200.0
2008-05-15 13:40:00,33.52,33.59,33.49,33.58,76500.0,26.7606,26.8165,26.7366,26.8085,76500.0
2008-05-15 13:50:00,33.58,33.58,33.49,33.54,68700.0,26.8085,26.8085,26.7366,26.7765,68700.0
2008-05-15 14:00:00,33.54,33.6,33.53,33.6,41600.0,26.7765,26.8244,26.7686,26.8244,41600.0
2008-05-15 14:10:00,33.6,33.62,33.57,33.59,104700.0,26.8244,26.8404,26.8005,26.8165,104700.0
2008-05-15 14:20:00,33.58,33.62,33.48,33.5,130300.0,26.8085,26.8404,26.7286,26.7446,130300.0
2008-05-15 14:30:00,33.5,33.54,33.49,33.53,44500.0,26.7446,26.7765,26.7366,26.7686,44500.0
2008-05-15 14:40:00,33.53,33.55,33.51,33.51,90300.0,26.7686,26.7845,26.7526,26.7526,90300.0
2008-05-15 14:50:00,33.52,33.59,33.52,33.56,75500.0,26.7606,26.8165,26.7606,26.7925,75500.0
2008-05-15 15:00:00,33.55,33.59,33.53,33.59,28700.0,26.7845,26.8165,26.7686,26.8165,28700.0
2008-05-15 15:10:00,33.59,33.64,33.58,33.64,153000.0,26.8165,26.8564,26.8085,26.8564,153000.0
2008-05-15 15:20:00,33.63,33.63,33.58,33.6,153400.0,26.8484,26.8484,26.8085,26.8244,153400.0
2008-05-15 15:30:00,33.59,33.63,33.56,33.63,325700.0,26.8165,26.8484,26.7925,26.8484,325700.0
2008-05-15 15:40:00,33.65,33.71,33.65,33.71,159200.0,26.8644,26.9123,26.8644,26.9123,159200.0
2008-05-15 15:50:00,33.71,33.72,33.64,33.72,687100.0,26.9123,26.9202,26.8564,26.9202,687100.0
2008-05-16 09:30:00,33.76,33.76,33.48,33.48,90600.0,26.9522,26.9522,26.7286,26.7286,90600.0
2008-05-16 09:40:00,33.48,33.48,33.3,33.39,91700.0,26.7286,26.7286,26.5849,26.6568,91700.0
2008-05-16 09:50:00,33.38,33.41,33.31,33.31,112900.0,26.6488,26.6727,26.5929,26.5929,112900.0
2008-05-16 10:00:00,33.32,33.32,33.24,33.24,93500.0,26.6009,26.6009,26.537,26.537,93500.0
2008-05-16 10:10:00,33.25,33.3,33.19,33.3,230500.0,26.545,26.5849,26.4971,26.5849,230500.0
2008-05-16 10:20:00,33.29,33.34,33.2,33.34,146400.0,26.5769,26.6169,26.5051,26.6169,146400.0
2008-05-16 10:30:00,33.35,33.37,33.28,33.34,75900.0,26.6248,26.6408,26.569,26.6169,75900.0
2008-05-16 10:40:00,33.36,33.39,33.3,33.3,212200.0,26.6328,26.6568,26.5849,26.5849,212200.0
2008-05-16 10:50:00,33.31,33.31,33.18,33.18,130600.0,26.5929,26.5929,26.4891,26.4891,130600.0
2008-05-16 11:00:00,33.18,33.22,33.15,33.21,89800.0,26.4891,26.5211,26.4652,26.5131,89800.0
2008-05-16 11:10:00,33.21,33.21,33.14,33.15,42900.0,26.5131,26.5131,26.4572,26.4652,42900.0
2008-05-16 11:20:00,33.16,33.16,33.14,33.15,113300.0,26.4732,26.4732,26.4572,26.4652,113300.0
2008-05-16 11:30:00,33.14,33.17,33.13,33.17,29500.0,26.4572,26.4811,26.4492,26.4811,29500.0
2008-05-16 11:40:00,33.16,33.23,33.15,33.22,51500.0,26.4732,26.529,26.4652,26.5211,51500.0
2008-05-16 11:50:00,33.22,33.27,33.22,33.23,103000.0,26.5211,26.561,26.5211,26.529,103000.0
2008-05-16 12:00:00,33.22,33.22,33.16,33.2,41200.0,26.5211,26.5211,26.4732,26.5051,41200.0
2008-05-16 12:10:00,33.21,33.27,33.21,33.27,56100.0,26.5131,26.561,26.5131,26.561,56100.0
2008-05-16 12:20:00,33.26,33.27,33.23,33.27,62700.0,26.553,26.561,26.529,26.561,62700.0
2008-05-16 12:30:00,33.28,33.31,33.27,33.29,130800.0,26.569,26.5929,26.561,26.5769,130800.0
2008-05-16 12:40:00,33.29,33.33,33.29,33.31,43500.0,26.5769,26.6089,26.5769,26.5929,43500.0
2008-05-16 12:50:00,33.31,33.35,33.31,33.35,14300.0,26.5929,26.6248,26.5929,26.6248,14300.0
2008-05-16 13:00:00,33.35,33.65,33.34,33.4,51500.0,26.6248,26.8644,26.6169,26.6648,51500.0
2008-05-16 13:10:00,33.4,33.4,33.35,33.35,48800.0,26.6648,26.6648,26.6248,26.6248,48800.0
2008-05-16 13:20:00,33.35,33.39,33.34,33.37,72100.0,26.6248,26.6568,26.6169,26.6408,72100.0
2008-05-16 13:30:00,33.37,33.37,33.23,33.27,55800.0,26.6408,26.6408,26.529,26.561,55800.0
2008-05-16 13:40:00,33.26,33.27,33.25,33.26,20700.0,26.553,26.561,26.545,26.553,20700.0
2008-05-16 13:50:00,33.25,33.31,33.23,33.28,161500.0,26.545,26.5929,26.529,26.569,161500.0
2008-05-16 14:00:00,33.27,33.27,33.23,33.27,53300.0,26.561,26.561,26.529,26.561,53300.0
2008-05-16 14:10:00,33.27,33.31,33.27,33.3,36000.0,26.561,26.5929,26.561,26.5849,36000.0
2008-05-16 14:20:00,33.31,33.34,33.28,33.31,29200.0,26.5929,26.6169,26.569,26.5929,29200.0
2008-05-16 14:30:00,33.31,33.31,33.28,33.3,35000.0,26.5929,26.5929,26.569,26.5849,35000.0
2008-05-16 14:40:00,33.31,33.35,33.3,33.33,39300.0,26.5929,26.6248,26.5849,26.6089,39300.0
2008-05-16 14:50:00,33.33,33.39,33.33,33.37,64900.0,26.6089,26.6568,26.6089,26.6408,64900.0
2008-05-16 15:00:00,33.37,33.39,33.31,33.39,61100.0,26.6408,26.6568,26.5929,26.6568,61100.0
2008-05-16 15:10:00,33.39,33.4,33.36,33.4,67400.0,26.6568,26.6648,26.6328,26.6648,67400.0
2008-05-16 15:20:00,33.39,33.4,33.36,33.38,164000.0,26.6568,26.6648,26.6328,26.6488,164000.0
2008-05-16 15:30:00,33.38,33.4,33.35,33.4,156700.0,26.6488,26.6648,26.6248,26.6648,156700.0
2008-05-16 15:40:00,33.4,33.43,33.39,33.43,139800.0,26.6648,26.6887,26.6568,26.6887,139800.0
2008-05-16 15:50:00,33.43,33.43,33.36,33.36,310800.0,26.6887,26.6887,26.6328,26.6328,310800.0
2008-05-19 09:30:00,33.35,33.39,33.28,33.28,108200.0,26.6248,26.6568,26.569,26.569,108200.0
2008-05-19 09:40:00,33.27,33.35,33.24,33.33,61700.0,26.561,26.6248,26.537,26.6089,61700.0
2008-05-19 09:50:00,33.33,33.41,33.33,33.41,93100.0,26.6089,26.6727,26.6089,26.6727,93100.0
2008-05-19 10:00:00,33.42,33.44,33.36,33.44,84000.0,26.6807,26.6967,26.6328,26.6967,84000.0
2008-05-19 10:10:00,33.44,33.45,33.4,33.42,158500.0,26.6967,26.7047,26.6648,26.6807,158500.0
2008-05-19 10:20:00,33.43,33.45,33.41,33.45,49900.0,26.6887,26.7047,26.6727,26.7047,49900.0
2008-05-19 10:30:00,33.44,33.57,33.44,33.56,49800.0,26.6967,26.8005,26.6967,26.7925,49800.0
2008-05-19 10:40:00,33.55,33.55,33.44,33.45,34800.0,26.7845,26.7845,26.6967,26.7047,34800.0
2008-05-19 10:50:00,33.45,33.5,33.44,33.48,20200.0,26.7047,26.7446,26.6967,26.7286,20200.0
2008-05-19 11:00:00,33.48,33.5,33.46,33.47,428800.0,26.7286,26.7446,26.7127,26.7207,428800.0
2008-05-19 11:10:00,33.47,33.61,33.47,33.61,63700.0,26.7207,26.8324,26.7207,26.8324,63700.0
2008-05-19 11:20:00,33.61,33.64,33.59,33.61,90100.0,26.8324,26.8564,26.8165,26.8324,90100.0
2008-05-19 11:30:00,33.62,33.63,33.6,33.63,49500.0,26.8404,26.8484,26.8244,26.8484,49500.0
2008-05-19 11:40:00,33.64,33.67,33.63,33.64,24000.0,26.8564,26.8803,26.8484,26.8564,24000.0
2008-05-19 11:50:00,33.63,33.63,33.58,33.58,37400.0,26.8484,26.8484,26.8085,26.8085,37400.0
2008-05-19 12:00:00,33.58,33.58,33.56,33.57,23300.0,26.8085,26.8085,26.7925,26.8005,23300.0
2008-05-19 12:10:00,33.58,33.59,33.56,33.58,29100.0,26.8085,26.8165,26.7925,26.8085,29100.0
2008-05-19 12:20:00,33.57,33.58,33.55,33.58,25200.0,26.8005,26.8085,26.7845,26.8085,25200.0
2008-05-19 12:30:00,33.58,33.61,33.58,33.6,17200.0,26.8085,26.8324,26.8085,26.8244,17200.0
2008-05-19 12:40:00,33.58,33.6,33.56,33.56,23600.0,26.8085,26.8244,26.7925,26.7925,23600.0
2008-05-19 12:50:00,33.56,33.57,33.51,33.57,34200.0,26.7925,26.8005,26.7526,26.8005,34200.0
2008-05-19 13:00:00,33.57,33.64,33.57,33.63,26800.0,26.8005,26.8564,26.8005,26.8484,26800.0
2008-05-19 13:10:00,33.63,33.63,33.58,33.61,20000.0,26.8484,26.8484,26.8085,26.8324,20000.0
2008-05-19 13:20:00,33.61,33.68,33.61,33.68,29500.0,26.8324,26.8883,26.8324,26.8883,29500.0
2008-05-19 13:30:00,33.69,33.7,33.62,33.62,246100.0,26.8963,26.9043,26.8404,26.8404,246100.0
2008-05-19 13:40:00,33.61,33.65,33.6,33.62,39100.0,26.8324,26.8644,26.8244,26.8404,39100.0
2008-05-19 13:50:00,33.62,33.63,33.49,33.51,55600.0,26.8404,26.8484,26.7366,26.7526,55600.0
2008-05-19 14:00:00,33.51,33.53,33.49,33.51,100700.0,26.7526,26.7686,26.7366,26.7526,100700.0
2008-05-19 14:10:00,33.49,33.49,33.34,33.39,238700.0,26.7366,26.7366,26.6169,26.6568,238700.0
2008-05-19 14:20:00,33.39,33.39,33.28,33.33,224500.0,26.6568,26.6568,26.569,26.6089,224500.0
2008-05-19 14:30:00,33.34,33.39,33.34,33.39,124300.0,26.6169,26.6568,26.6169,26.6568,124300.0
2008-05-19 14:40:00,33.39,33.42,33.37,33.38,306000.0,26.6568,26.6807,26.6408,26.6488,306000.0
2008-05-19 14:50:00,33.38,33.46,33.38,33.42,173200.0,26.6488,26.7127,26.6488,26.6807,173200.0
2008-05-19 15:00:00,33.42,33.42,33.37,33.4,56200.0,26.6807,26.6807,26.6408,26.6648,56200.0
2008-05-19 15:10:00,33.4,33.43,33.36,33.38,84400.0,26.6648,26.6887,26.6328,26.6488,84400.0
2008-05-19 15:20:00,33.39,33.42,33.37,33.39,77900.0,26.6568,26.6807,26.6408,26.6568,77900.0
2008-05-19 15:30:00,33.39,33.39,33.2,33.21,67700.0,26.6568,26.6568,26.5051,26.5131,67700.0
2008-05-19 15:40:00,33.2,33.28,33.2,33.28,85400.0,26.5051,26.569,26.5051,26.569,85400.0
2008-05-19 15:50:00,33.28,33.33,33.28,33.31,117700.0,26.569,26.6089,26.569,26.5929,117700.0
2008-05-20 09:30:00,33.13,33.15,32.99,33.03,452800.0,26.4492,26.4652,26.3374,26.3694,452800.0
2008-05-20 09:40:00,32.99,33.04,32.95,33.02,651800.0,26.3374,26.3774,26.3055,26.3614,651800.0
2008-05-20 09:50:00,33.03,33.04,32.96,32.96,96300.0,26.3694,26.3774,26.3135,26.3135,96300.0
2008-05-20 10:00:00,32.95,32.95,32.87,32.91,340700.0,26.3055,26.3055,26.2416,26.2736,340700.0
2008-05-20 10:10:00,32.9,32.95,32.87,32.92,68700.0,26.2656,26.3055,26.2416,26.2816,68700.0
2008-05-20 10:20:00,32.93,32.95,32.88,32.93,84100.0,26.2895,26.3055,26.2496,26.2895,84100.0
2008-05-20 10:30:00,32.93,32.93,32.84,32.86,110500.0,26.2895,26.2895,26.2177,26.2337,110500.0
2008-05-20 10:40:00,32.85,32.9,32.85,32.86,145800.0,26.2257,26.2656,26.2257,26.2337,145800.0
2008-05-20 10:50:00,32.86,32.87,32.81,32.85,183700.0,26.2337,26.2416,26.1937,26.2257,183700.0
2008-05-20 11:00:00,32.85,32.86,32.73,32.73,62500.0,26.2257,26.2337,26.1299,26.1299,62500.0
2008-05-20 11:10:00,32.73,32.81,32.73,32.79,180900.0,26.1299,26.1937,26.1299,26.1778,180900.0
2008-05-20 11:20:00,32.79,32.81,32.78,32.81,75500.0,26.1778,26.1937,26.1698,26.1937,75500.0
2008-05-20 11:30:00,32.82,32.83,32.78,32.81,58700.0,26.2017,26.2097,26.1698,26.1937,58700.0
2008-05-20 11:40:00,32.8,32.83,32.79,32.79,91500.0,26.1858,26.2097,26.1778,26.1778,91500.0
2008-05-20 11:50:00,32.79,32.82,32.78,32.82,87600.0,26.1778,26.2017,26.1698,26.2017,87600.0
2008-05-20 12:00:00,32.82,32.89,32.81,32.89,113900.0,26.2017,26.2576,26.1937,26.2576,113900.0
2008-05-20 12:10:00,32.89,32.9,32.86,32.87,60100.0,26.2576,26.2656,26.2337,26.2416,60100.0
2008-05-20 12:20:00,32.87,32.9,32.86,32.87,212800.0,26.2416,26.2656,26.2337,26.2416,212800.0
2008-05-20 12:30:00,32.87,32.89,32.86,32.87,65600.0,26.2416,26.2576,26.2337,26.2416,65600.0
2008-05-20 12:40:00,32.86,32.86,32.81,32.81,43300.0,26.2337,26.2337,26.1937,26.1937,43300.0
2008-05-20 12:50:00,32.8,32.81,32.77,32.79,41800.0,26.1858,26.1937,26.1618,26.1778,41800.0
2008-05-20 13:00:00,32.8,32.85,32.8,32.82,64900.0,26.1858,26.2257,26.1858,26.2017,64900.0
2008-05-20 13:10:00,32.82,32.86,32.82,32.85,19400.0,26.2017,26.2337,26.2017,26.2257,19400.0
2008-05-20 13:20:00,32.86,32.86,32.78,32.82,152000.0,26.2337,26.2337,26.1698,26.2017,152000.0
2008-05-20 13:30:00,32.82,32.82,32.77,32.77,65100.0,26.2017,26.2017,26.1618,26.1618,65100.0
2008-05-20 13:40:00,32.77,32.83,32.75,32.83,34900.0,26.1618,26.2097,26.1458,26.2097,34900.0
2008-05-20 13:50:00,32.83,32.83,32.72,32.72,145900.0,26.2097,26.2097,26.1219,26.1219,145900.0
2008-05-20 14:00:00,32.72,32.75,32.7,32.72,38300.0,26.1219,26.1458,26.1059,26.1219,38300.0
2008-05-20 14:10:00,32.72,32.74,32.67,32.67,36700.0,26.1219,26.1379,26.082,26.082,36700.0
2008-05-20 14:20:00,32.67,32.71,32.67,32.7,58200.0,26.082,26.1139,26.082,26.1059,58200.0
2008-05-20 14:30:00,32.7,32.78,32.69,32.76,23900.0,26.1059,26.1698,26.0979,26.1538,23900.0
2008-05-20 14:40:00,32.77,32.77,32.71,32.72,39500.0,26.1618,26.1618,26.1139,26.1219,39500.0
2008-05-20 14:50:00,32.71,32.75,32.71,32.72,70000.0,26.1139,26.1458,26.1139,26.1219,70000.0
2008-05-20 15:00:00,32.72,32.8,32.72,32.77,44800.0,26.1219,26.1858,26.1219,26.1618,44800.0
2008-05-20 15:10:00,32.77,32.84,32.77,32.84,243400.0,26.1618,26.2177,26.1618,26.2177,243400.0
2008-05-20 15:20:00,32.84,32.85,32.79,32.82,346100.0,26.2177,26.2257,26.1778,26.2017,346100.0
2008-05-20 15:30:00,32.81,32.81,32.7,32.72,176300.0,26.1937,26.1937,26.1059,26.1219,176300.0
2008-05-20 15:40:00,32.71,32.81,32.7,32.8,179200.0,26.1139,26.1937,26.1059,26.1858,179200.0
2008-05-20 15:50:00,32.8,32.84,32.76,32.84,359700.0,26.1858,26.2177,26.1538,26.2177,359700.0
2008-05-21 09:30:00,32.91,32.91,32.79,32.85,31400.0,26.2736,26.2736,26.1778,26.2257,31400.0
2008-05-21 09:40:00,32.86,32.89,32.72,32.72,503800.0,26.2337,26.2576,26.1219,26.1219,503800.0
2008-05-21 09:50:00,32.68,32.7,32.62,32.62,49200.0,26.09,26.1059,26.0421,26.0421,49200.0
2008-05-21 10:00:00,32.62,32.71,32.59,32.63,263500.0,26.0421,26.1139,26.0181,26.05,263500.0
2008-05-21 10:10:00,32.63,32.71,32.63,32.71,267200.0,26.05,26.1139,26.05,26.1139,267200.0
2008-05-21 10:20:00,32.73,32.83,32.73,32.78,141000.0,26.1299,26.2097,26.1299,26.1698,141000.0
2008-05-21 10:30:00,32.77,32.77,32.61,32.67,209000.0,26.1618,26.1618,26.0341,26.082,209000.0
2008-05-21 10:40:00,32.67,32.7,32.62,32.62,60400.0,26.082,26.1059,26.0421,26.0421,60400.0
2008-05-21 10:50:00,32.6,32.6,32.51,32.51,178300.0,26.0261,26.0261,25.9542,25.9542,178300.0
2008-05-21 11:00:00,32.51,32.54,32.44,32.45,260200.0,25.9542,25.9782,25.8984,25.9063,260200.0
2008-05-21 11:10:00,32.45,32.53,32.45,32.51,136600.0,25.9063,25.9702,25.9063,25.9542,136600.0
2008-05-21 11:20:00,32.51,32.58,32.5,32.58,62000.0,25.9542,26.0101,25.9463,26.0101,62000.0
2008-05-21 11:30:00,32.57,32.57,32.54,32.57,15300.0,26.0021,26.0021,25.9782,26.0021,15300.0
2008-05-21 11:40:00,32.56,32.57,32.54,32.54,18700.0,25.9942,26.0021,25.9782,25.9782,18700.0
2008-05-21 11:50:00,32.53,32.62,32.53,32.55,27300.0,25.9702,26.0421,25.9702,25.9862,27300.0
2008-05-21 12:00:00,32.55,32.55,32.51,32.51,74400.0,25.9862,25.9862,25.9542,25.9542,74400.0
2008-05-21 12:10:00,32.52,32.55,32.5,32.51,33500.0,25.9622,25.9862,25.9463,25.9542,33500.0
2008-05-21 12:20:00,32.51,32.53,32.5,32.53,19000.0,25.9542,25.9702,25.9463,25.9702,19000.0
2008-05-21 12:30:00,32.53,32.53,32.5,32.51,10900.0,25.9702,25.9702,25.9463,25.9542,10900.0
2008-05-21 12:40:00,32.52,32.62,32.52,32.58,79300.0,25.9622,26.0421,25.9622,26.0101,79300.0
2008-05-21 12:50:00,32.58,32.59,32.53,32.54,50400.0,26.0101,26.0181,25.9702,25.9782,50400.0
2008-05-21 13:00:00,32.54,32.55,32.47,32.47,97900.0,25.9782,25.9862,25.9223,25.9223,97900.0
2008-05-21 13:10:00,32.48,32.51,32.47,32.48,35700.0,25.9303,25.9542,25.9223,25.9303,35700.0
2008-05-21 13:20:00,32.48,32.48,32.44,32.44,37200.0,25.9303,25.9303,25.8984,25.8984,37200.0
2008-05-21 13:30:00,32.44,32.51,32.44,32.49,80700.0,25.8984,25.9542,25.8984,25.9383,80700.0
2008-05-21 13:40:00,32.5,32.51,32.47,32.47,68000.0,25.9463,25.9542,25.9223,25.9223,68000.0
2008-05-21 13:50:00,32.47,32.47,32.34,32.41,107600.0,25.9223,25.9223,25.8185,25.8744,107600.0
2008-05-21 14:00:00,32.41,32.42,32.28,32.29,158100.0,25.8744,25.8824,25.7706,25.7786,158100.0
2008-05-21 14:10:00,32.29,32.29,32.19,32.2,129700.0,25.7786,25.7786,25.6988,25.7068,129700.0
2008-05-21 14:20:00,32.18,32.27,32.17,32.22,202600.0,25.6908,25.7626,25.6828,25.7227,202600.0
2008-05-21 14:30:00,32.21,32.21,32.06,32.13,411000.0,25.7147,25.7147,25.595,25.6509,411000.0
2008-05-21 14:40:00,32.13,32.15,32.03,32.03,390100.0,25.6509,25.6668,25.571,25.571,390100.0
2008-05-21 14:50:00,32.03,32.11,32.03,32.11,114900.0,25.571,25.6349,25.571,25.6349,114900.0
2008-05-21 15:00:00,32.12,32.15,32.1,32.14,169600.0,25.6429,25.6668,25.6269,25.6589,169600.0
2008-05-21 15:10:00,32.14,32.23,32.11,32.19,106000.0,25.6589,25.7307,25.6349,25.6988,106000.0
2008-05-21 15:20:00,32.19,32.23,32.17,32.19,98400.0,25.6988,25.7307,25.6828,25.6988,98400.0
2008-05-21 15:30:00,32.18,32.22,32.16,32.18,109700.0,25.6908,25.7227,25.6748,25.6908,109700.0
2008-05-21 15:40:00,32.18,32.2,32.06,32.17,120500.0,25.6908,25.7068,25.595,25.6828,120500.0
2008-05-21 15:50:00,32.17,32.23,32.09,32.18,297600.0,25.6828,25.7307,25.6189,25.6908,297600.0
2008-05-22 09:30:00,32.11,32.14,31.96,32.0,119100.0,25.6349,25.6589,25.5151,25.5471,119100.0
2008-05-22 09:40:00,32.0,32.01,31.9,31.98,226900.0,25.5471,25.5551,25.4672,25.5311,226900.0
2008-05-22 09:50:00,31.98,32.13,31.98,32.04,79400.0,25.5311,25.6509,25.5311,25.579,79400.0
2008-05-22 10:00:00,32.05,32.2,32.05,32.19,51000.0,25.587,25.7068,25.587,25.6988,51000.0
2008-05-22 10:10:00,32.22,32.22,32.1,32.15,84700.0,25.7227,25.7227,25.6269,25.6668,84700.0
2008-05-22 10:20:00,32.15,32.29,32.15,32.29,98400.0,25.6668,25.7786,25.6668,25.7786,98400.0
2008-05-22 10:30:00,32.3,32.4,32.28,32.28,162300.0,25.7866,25.8664,25.7706,25.7706,162300.0
2008-05-22 10:40:00,32.27,32.29,32.2,32.24,27600.0,25.7626,25.7786,25.7068,25.7387,27600.0
2008-05-22 10:50:00,32.23,32.23,32.15,32.21,108000.0,25.7307,25.7307,25.6668,25.7147,108000.0
2008-05-22 11:00:00,32.19,32.25,32.17,32.22,61000.0,25.6988,25.7467,25.6828,25.7227,61000.0
2008-05-22 11:10:00,32.22,32.29,32.21,32.23,31900.0,25.7227,25.7786,25.7147,25.7307,31900.0
2008-05-22 11:20:00,32.23,32.28,32.2,32.2,66700.0,25.7307,25.7706,25.7068,25.7068,66700.0
2008-05-22 11:30:00,32.2,32.2,32.12,32.14,84900.0,25.7068,25.7068,25.6429,25.6589,84900.0
2008-05-22 11:40:00,32.15,32.16,32.05,32.07,39300.0,25.6668,25.6748,25.587,25.603,39300.0
2008-05-22 11:50:00,32.07,32.15,32.07,32.15,42200.0,25.603,25.6668,25.603,25.6668,42200.0
2008-05-22 12:00:00,32.14,32.15,32.11,32.13,31000.0,25.6589,25.6668,25.6349,25.6509,31000.0
2008-05-22 12:10:00,32.12,32.14,32.09,32.13,54000.0,25.6429,25.6589,25.6189,25.6509,54000.0
2008-05-22 12:20:00,32.17,32.2,32.17,32.19,39200.0,25.6828,25.7068,25.6828,25.6988,39200.0
2008-05-22 12:30:00,32.2,32.24,32.19,32.24,69800.0,25.7068,25.7387,25.6988,25.7387,69800.0
2008-05-22 12:40:00,32.24,32.29,32.24,32.29,7700.0,25.7387,25.7786,25.7387,25.7786,7700.0
2008-05-22 12:50:00,32.29,32.29,32.26,32.27,32300.0,25.7786,25.7786,25.7547,25.7626,32300.0
2008-05-22 13:00:00,32.26,32.28,32.26,32.27,11600.0,25.7547,25.7706,25.7547,25.7626,11600.0
2008-05-22 13:10:00,32.26,32.26,32.21,32.23,52700.0,25.7547,25.7547,25.7147,25.7307,52700.0
2008-05-22 13:20:00,32.23,32.24,32.22,32.22,19400.0,25.7307,25.7387,25.7227,25.7227,19400.0
2008-05-22 13:30:00,32.22,32.26,32.17,32.23,84200.0,25.7227,25.7547,25.6828,25.7307,84200.0
2008-05-22 13:40:00,32.24,32.29,32.24,32.29,35200.0,25.7387,25.7786,25.7387,25.7786,35200.0
2008-05-22 13:50:00,32.31,32.31,32.24,32.24,92800.0,25.7946,25.7946,25.7387,25.7387,92800.0
2008-05-22 14:00:00,32.25,32.33,32.23,32.24,51500.0,25.7467,25.8105,25.7307,25.7387,51500.0
2008-05-22 14:10:00,32.25,32.26,32.19,32.21,71900.0,25.7467,25.7547,25.6988,25.7147,71900.0
2008-05-22 14:20:00,32.22,32.25,32.15,32.17,110300.0,25.7227,25.7467,25.6668,25.6828,110300.0
2008-05-22 14:30:00,32.18,32.24,32.15,32.24,94900.0,25.6908,25.7387,25.6668,25.7387,94900.0
2008-05-22 14:40:00,32.24,32.25,32.22,32.22,56000.0,25.7387,25.7467,25.7227,25.7227,56000.0
2008-05-22 14:50:00,32.22,32.26,32.18,32.2,86700.0,25.7227,25.7547,25.6908,25.7068,86700.0
2008-05-22 15:00:00,32.2,32.24,32.19,32.22,67200.0,25.7068,25.7387,25.6988,25.7227,67200.0
2008-05-22 15:10:00,32.22,32.23,32.2,32.23,40500.0,25.7227,25.7307,25.7068,25.7307,40500.0
2008-05-22 15:20:00,32.23,32.23,32.14,32.15,103600.0,25.7307,25.7307,25.6589,25.6668,103600.0
2008-05-22 15:30:00,32.14,32.16,32.11,32.16,114400.0,25.6589,25.6748,25.6349,25.6748,114400.0
2008-05-22 15:40:00,32.16,32.18,32.14,32.17,129300.0,25.6748,25.6908,25.6589,25.6828,129300.0
2008-05-22 15:50:00,32.17,32.22,32.14,32.14,242900.0,25.6828,25.7227,25.6589,25.6589,242900.0
2008-05-23 09:30:00,32.13,32.15,31.83,31.87,137900.0,25.6509,25.6668,25.4114,25.4433,137900.0
2008-05-23 09:40:00,31.87,31.88,31.68,31.69,424700.0,25.4433,25.4513,25.2916,25.2996,424700.0
2008-05-23 09:50:00,31.69,31.72,31.62,31.72,155400.0,25.2996,25.3235,25.2437,25.3235,155400.0
2008-05-23 10:00:00,31.72,31.8,31.69,31.75,231100.0,25.3235,25.3874,25.2996,25.3475,231100.0
2008-05-23 10:10:00,31.75,31.76,31.72,31.76,206400.0,25.3475,25.3555,25.3235,25.3555,206400.0
2008-05-23 10:20:00,31.75,31.79,31.7,31.7,99100.0,25.3475,25.3794,25.3076,25.3076,99100.0
2008-05-23 10:30:00,31.68,31.72,31.63,31.66,78500.0,25.2916,25.3235,25.2517,25.2756,78500.0
2008-05-23 10:40:00,31.66,31.67,31.63,31.63,119400.0,25.2756,25.2836,25.2517,25.2517,119400.0
2008-05-23 10:50:00,31.63,31.69,31.62,31.69,25300.0,25.2517,25.2996,25.2437,25.2996,25300.0
2008-05-23 11:00:00,31.69,31.73,31.68,31.69,13700.0,25.2996,25.3315,25.2916,25.2996,13700.0
2008-05-23 11:10:00,31.68,31.68,31.6,31.65,47600.0,25.2916,25.2916,25.2277,25.2677,47600.0
2008-05-23 11:20:00,31.65,31.67,31.63,31.64,6900.0,25.2677,25.2836,25.2517,25.2597,6900.0
2008-05-23 11:30:00,31.64,31.73,31.6,31.73,44100.0,25.2597,25.3315,25.2277,25.3315,44100.0
2008-05-23 11:40:00,31.73,31.78,31.72,31.77,16400.0,25.3315,25.3714,25.3235,25.3635,16400.0
2008-05-23 11:50:00,31.77,31.79,31.69,31.73,164800.0,25.3635,25.3794,25.2996,25.3315,164800.0
2008-05-23 12:00:00,31.73,31.81,31.73,31.76,20000.0,25.3315,25.3954,25.3315,25.3555,20000.0
2008-05-23 12:10:00,31.76,31.8,31.75,31.76,13500.0,25.3555,25.3874,25.3475,25.3555,13500.0
2008-05-23 12:20:00,31.75,31.75,31.7,31.72,18700.0,25.3475,25.3475,25.3076,25.3235,18700.0
2008-05-23 12:30:00,31.72,31.72,31.67,31.68,18100.0,25.3235,25.3235,25.2836,25.2916,18100.0
2008-05-23 12:40:00,31.68,31.68,31.62,31.67,75600.0,25.2916,25.2916,25.2437,25.2836,75600.0
2008-05-23 12:50:00,31.67,31.67,31.63,31.64,93900.0,25.2836,25.2836,25.2517,25.2597,93900.0
2008-05-23 13:00:00,31.64,31.68,31.6,31.68,41400.0,25.2597,25.2916,25.2277,25.2916,41400.0
2008-05-23 13:10:00,31.69,31.74,31.67,31.73,30600.0,25.2996,25.3395,25.2836,25.3315,30600.0
2008-05-23 13:20:00,31.73,31.74,31.71,31.72,32300.0,25.3315,25.3395,25.3156,25.3235,32300.0
2008-05-23 13:30:00,31.72,31.8,31.72,31.75,78100.0,25.3235,25.3874,25.3235,25.3475,78100.0
2008-05-23 13:40:00,31.75,31.8,31.75,31.8,24300.0,25.3475,25.3874,25.3475,25.3874,24300.0
2008-05-23 13:50:00,31.79,31.79,31.69,31.69,55000.0,25.3794,25.3794,25.2996,25.2996,55000.0
2008-05-23 14:00:00,31.68,31.76,31.68,31.75,50500.0,25.2916,25.3555,25.2916,25.3475,50500.0
2008-05-23 14:10:00,31.74,31.78,31.71,31.74,48600.0,25.3395,25.3714,25.3156,25.3395,48600.0
2008-05-23 14:20:00,31.74,31.74,31.68,31.74,32500.0,25.3395,25.3395,25.2916,25.3395,32500.0
2008-05-23 14:30:00,31.76,31.78,31.71,31.72,31900.0,25.3555,25.3714,25.3156,25.3235,31900.0
2008-05-23 14:40:00,31.72,31.76,31.72,31.76,33200.0,25.3235,25.3555,25.3235,25.3555,33200.0
2008-05-23 14:50:00,31.76,31.77,31.72,31.73,20300.0,25.3555,25.3635,25.3235,25.3315,20300.0
2008-05-23 15:00:00,31.73,31.75,31.73,31.74,52900.0,25.3315,25.3475,25.3315,25.3395,52900.0
2008-05-23 15:10:00,31.74,31.75,31.68,31.72,42800.0,25.3395,25.3475,25.2916,25.3235,42800.0
2008-05-23 15:20:00,31.7,31.76,31.68,31.73,95400.0,25.3076,25.3555,25.2916,25.3315,95400.0
2008-05-23 15:30:00,31.73,31.78,31.72,31.74,157200.0,25.3315,25.3714,25.3235,25.3395,157200.0
2008-05-23 15:40:00,31.73,31.73,31.67,31.69,196100.0,25.3315,25.3315,25.2836,25.2996,196100.0
2008-05-23 15:50:00,31.69,31.69,31.65,31.68,496400.0,25.2996,25.2996,25.2677,25.2916,496400.0
2008-05-27 09:30:00,31.59,31.91,31.59,31.91,173200.0,25.2198,25.4752,25.2198,25.4752,173200.0
2008-05-27 09:40:00,31.92,32.05,31.89,32.02,330700.0,25.4832,25.587,25.4593,25.563,330700.0
2008-05-27 09:50:00,32.02,32.02,31.98,31.98,46500.0,25.563,25.563,25.5311,25.5311,46500.0
2008-05-27 10:00:00,31.98,32.16,31.96,32.14,241800.0,25.5311,25.6748,25.5151,25.6589,241800.0
2008-05-27 10:10:00,32.13,32.14,32.07,32.11,195900.0,25.6509,25.6589,25.603,25.6349,195900.0
2008-05-27 10:20:00,32.09,32.09,32.01,32.02,50500.0,25.6189,25.6189,25.5551,25.563,50500.0
2008-05-27 10:30:00,32.03,32.07,31.93,31.93,383100.0,25.571,25.603,25.4912,25.4912,383100.0
2008-05-27 10:40:00,31.93,31.99,31.93,31.97,238200.0,25.4912,25.5391,25.4912,25.5231,238200.0
2008-05-27 10:50:00,31.97,31.97,31.91,31.92,36300.0,25.5231,25.5231,25.4752,25.4832,36300.0
2008-05-27 11:00:00,31.93,31.96,31.8,31.8,108700.0,25.4912,25.5151,25.3874,25.3874,108700.0
2008-05-27 11:10:00,31.79,31.79,31.72,31.74,39100.0,25.3794,25.3794,25.3235,25.3395,39100.0
2008-05-27 11:20:00,31.74,31.74,31.69,31.69,38700.0,25.3395,25.3395,25.2996,25.2996,38700.0
2008-05-27 11:30:00,31.69,31.69,31.63,31.67,30800.0,25.2996,25.2996,25.2517,25.2836,30800.0
2008-05-27 11:40:00,31.68,31.72,31.68,31.7,33000.0,25.2916,25.3235,25.2916,25.3076,33000.0
2008-05-27 11:50:00,31.69,31.7,31.63,31.63,63500.0,25.2996,25.3076,25.2517,25.2517,63500.0
2008-05-27 12:00:00,31.63,31.64,31.6,31.63,25900.0,25.2517,25.2597,25.2277,25.2517,25900.0
2008-05-27 12:10:00,31.63,31.67,31.63,31.66,19500.0,25.2517,25.2836,25.2517,25.2756,19500.0
2008-05-27 12:20:00,31.67,31.7,31.66,31.69,57600.0,25.2836,25.3076,25.2756,25.2996,57600.0
2008-05-27 12:30:00,31.69,31.71,31.68,31.7,27400.0,25.2996,25.3156,25.2916,25.3076,27400.0
2008-05-27 12:40:00,31.71,31.74,31.69,31.69,60300.0,25.3156,25.3395,25.2996,25.2996,60300.0
2008-05-27 12:50:00,31.69,31.73,31.68,31.73,57000.0,25.2996,25.3315,25.2916,25.3315,57000.0
2008-05-27 13:00:00,31.72,31.72,31.67,31.67,25600.0,25.3235,25.3235,25.2836,25.2836,25600.0
2008-05-27 13:10:00,31.68,31.7,31.65,31.69,35900.0,25.2916,25.3076,25.2677,25.2996,35900.0
2008-05-27 13:20:00,31.69,31.76,31.69,31.7,46100.0,25.2996,25.3555,25.2996,25.3076,46100.0
2008-05-27 13:30:00,31.71,31.74,31.68,31.74,52000.0,25.3156,25.3395,25.2916,25.3395,52000.0
2008-05-27 13:40:00,31.74,31.77,31.72,31.72,23100.0,25.3395,25.3635,25.3235,25.3235,23100.0
2008-05-27 13:50:00,31.71,31.76,31.71,31.76,48500.0,25.3156,25.3555,25.3156,25.3555,48500.0
2008-05-27 14:00:00,31.76,31.78,31.73,31.74,63700.0,25.3555,25.3714,25.3315,25.3395,63700.0
2008-05-27 14:10:00,31.74,31.82,31.74,31.74,83000.0,25.3395,25.4034,25.3395,25.3395,83000.0
2008-05-27 14:20:00,31.74,31.82,31.74,31.75,47200.0,25.3395,25.4034,25.3395,25.3475,47200.0
2008-05-27 14:30:00,31.76,31.87,31.76,31.87,45200.0,25.3555,25.4433,25.3555,25.4433,45200.0
2008-05-27 14:40:00,31.87,31.95,31.87,31.94,105200.0,25.4433,25.5072,25.4433,25.4992,105200.0
2008-05-27 14:50:00,31.95,31.99,31.95,31.97,127700.0,25.5072,25.5391,25.5072,25.5231,127700.0
2008-05-27 15:00:00,31.97,31.99,31.95,31.97,101200.0,25.5231,25.5391,25.5072,25.5231,101200.0
2008-05-27 15:10:00,31.98,32.0,31.96,31.98,60500.0,25.5311,25.5471,25.5151,25.5311,60500.0
2008-05-27 15:20:00,31.97,32.0,31.95,31.98,63200.0,25.5231,25.5471,25.5072,25.5311,63200.0
2008-05-27 15:30:00,31.98,32.02,31.98,32.01,75500.0,25.5311,25.563,25.5311,25.5551,75500.0
2008-05-27 15:40:00,32.02,32.02,31.97,31.97,305200.0,25.563,25.563,25.5231,25.5231,305200.0
2008-05-27 15:50:00,31.97,32.03,31.94,32.02,531900.0,25.5231,25.571,25.4992,25.563,531900.0
2008-05-28 09:30:00,32.09,32.37,32.09,32.37,121400.0,25.6189,25.8425,25.6189,25.8425,121400.0
2008-05-28 09:40:00,32.36,32.64,32.3,32.3,101000.0,25.8345,26.058,25.7866,25.7866,101000.0
2008-05-28 09:50:00,32.3,32.33,32.19,32.27,55300.0,25.7866,25.8105,25.6988,25.7626,55300.0
2008-05-28 10:00:00,32.25,32.25,32.12,32.12,127500.0,25.7467,25.7467,25.6429,25.6429,127500.0
2008-05-28 10:10:00,32.12,32.21,32.09,32.09,210900.0,25.6429,25.7147,25.6189,25.6189,210900.0
2008-05-28 10:20:00,32.09,32.14,32.05,32.12,149700.0,25.6189,25.6589,25.587,25.6429,149700.0
2008-05-28 10:30:00,32.12,32.19,32.12,32.17,60900.0,25.6429,25.6988,25.6429,25.6828,60900.0
2008-05-28 10:40:00,32.2,32.24,32.19,32.19,71000.0,25.7068,25.7387,25.6988,25.6988,71000.0
2008-05-28 10:50:00,32.19,32.29,32.18,32.28,135100.0,25.6988,25.7786,25.6908,25.7706,135100.0
2008-05-28 11:00:00,32.27,32.28,32.22,32.25,49200.0,25.7626,25.7706,25.7227,25.7467,49200.0
2008-05-28 11:10:00,32.26,32.27,32.21,32.25,35000.0,25.7547,25.7626,25.7147,25.7467,35000.0
2008-05-28 11:20:00,32.25,32.26,32.21,32.22,32300.0,25.7467,25.7547,25.7147,25.7227,32300.0
2008-05-28 11:30:00,32.22,32.27,32.2,32.24,20200.0,25.7227,25.7626,25.7068,25.7387,20200.0
2008-05-28 11:40:00,32.23,32.26,32.2,32.2,21000.0,25.7307,25.7547,25.7068,25.7068,21000.0
2008-05-28 11:50:00,32.2,32.22,32.16,32.18,9900.0,25.7068,25.7227,25.6748,25.6908,9900.0
2008-05-28 12:00:00,32.16,32.16,32.06,32.07,140400.0,25.6748,25.6748,25.595,25.603,140400.0
2008-05-28 12:10:00,32.07,32.19,32.06,32.18,58600.0,25.603,25.6988,25.595,25.6908,58600.0
2008-05-28 12:20:00,32.16,32.21,32.16,32.18,31200.0,25.6748,25.7147,25.6748,25.6908,31200.0
2008-05-28 12:30:00,32.17,32.17,32.14,32.14,13500.0,25.6828,25.6828,25.6589,25.6589,13500.0
2008-05-28 12:40:00,32.13,32.13,32.11,32.12,7800.0,25.6509,25.6509,25.6349,25.6429,7800.0
2008-05-28 12:50:00,32.12,32.12,32.08,32.1,36600.0,25.6429,25.6429,25.6109,25.6269,36600.0
2008-05-28 13:00:00,32.11,32.14,32.09,32.14,88300.0,25.6349,25.6589,25.6189,25.6589,88300.0
2008-05-28 13:10:00,32.14,32.2,32.14,32.19,28600.0,25.6589,25.7068,25.6589,25.6988,28600.0
2008-05-28 13:20:00,32.18,32.19,32.15,32.16,37500.0,25.6908,25.6988,25.6668,25.6748,37500.0
2008-05-28 13:30:00,32.17,32.18,32.12,32.13,35900.0,25.6828,25.6908,25.6429,25.6509,35900.0
2008-05-28 13:40:00,32.13,32.14,32.07,32.08,42100.0,25.6509,25.6589,25.603,25.6109,42100.0
2008-05-28 13:50:00,32.07,32.09,32.05,32.08,39300.0,25.603,25.6189,25.587,25.6109,39300.0
2008-05-28 14:00:00,32.09,32.12,32.05,32.11,117000.0,25.6189,25.6429,25.587,25.6349,117000.0
2008-05-28 14:10:00,32.11,32.13,32.09,32.09,42300.0,25.6349,25.6509,25.6189,25.6189,42300.0
2008-05-28 14:20:00,32.09,32.09,32.03,32.06,41200.0,25.6189,25.6189,25.571,25.595,41200.0
2008-05-28 14:30:00,32.06,32.06,32.0,32.03,76600.0,25.595,25.595,25.5471,25.571,76600.0
2008-05-28 14:40:00,32.06,32.06,32.02,32.04,98600.0,25.595,25.595,25.563,25.579,98600.0
2008-05-28 14:50:00,32.03,32.04,32.02,32.04,128400.0,25.571,25.579,25.563,25.579,128400.0
2008-05-28 15:00:00,32.04,32.1,32.04,32.08,61200.0,25.579,25.6269,25.579,25.6109,61200.0
2008-05-28 15:10:00,32.07,32.09,32.01,32.08,57800.0,25.603,25.6189,25.5551,25.6109,57800.0
2008-05-28 15:20:00,32.09,32.17,32.05,32.15,178300.0,25.6189,25.6828,25.587,25.6668,178300.0
2008-05-28 15:30:00,32.16,32.18,32.09,32.12,131100.0,25.6748,25.6908,25.6189,25.6429,131100.0
2008-05-28 15:40:00,32.12,32.14,32.06,32.13,116100.0,25.6429,25.6589,25.595,25.6509,116100.0
2008-05-28 15:50:00,32.13,32.21,32.11,32.21,328000.0,25.6509,25.7147,25.6349,25.7147,328000.0
2008-05-29 09:30:00,32.09,32.28,32.09,32.26,180100.0,25.6189,25.7706,25.6189,25.7547,180100.0
2008-05-29 09:40:00,32.25,32.38,32.25,32.35,112900.0,25.7467,25.8505,25.7467,25.8265,112900.0
2008-05-29 09:50:00,32.37,32.37,32.3,32.33,94100.0,25.8425,25.8425,25.7866,25.8105,94100.0
2008-05-29 10:00:00,32.34,32.35,32.22,32.28,89500.0,25.8185,25.8265,25.7227,25.7706,89500.0
2008-05-29 10:10:00,32.28,32.36,32.2,32.33,227600.0,25.7706,25.8345,25.7068,25.8105,227600.0
2008-05-29 10:20:00,32.33,32.42,32.32,32.33,168300.0,25.8105,25.8824,25.8026,25.8105,168300.0
2008-05-29 10:30:00,32.32,32.32,32.09,32.25,277400.0,25.8026,25.8026,25.6189,25.7467,277400.0
2008-05-29 10:40:00,32.24,32.36,32.17,32.33,170400.0,25.7387,25.8345,25.6828,25.8105,170400.0
2008-05-29 10:50:00,32.33,32.39,32.29,32.32,109700.0,25.8105,25.8584,25.7786,25.8026,109700.0
2008-05-29 11:00:00,32.32,32.37,32.29,32.34,52700.0,25.8026,25.8425,25.7786,25.8185,52700.0
2008-05-29 11:10:00,32.34,32.38,32.33,32.36,86100.0,25.8185,25.8505,25.8105,25.8345,86100.0
2008-05-29 11:20:00,32.35,32.39,32.31,32.36,27200.0,25.8265,25.8584,25.7946,25.8345,27200.0
2008-05-29 11:30:00,32.37,32.43,32.35,32.41,35700.0,25.8425,25.8904,25.8265,25.8744,35700.0
2008-05-29 11:40:00,32.41,32.44,32.37,32.43,42800.0,25.8744,25.8984,25.8425,25.8904,42800.0
2008-05-29 11:50:00,32.44,32.49,32.42,32.47,61100.0,25.8984,25.9383,25.8824,25.9223,61100.0
2008-05-29 12:00:00,32.47,32.47,32.42,32.44,46000.0,25.9223,25.9223,25.8824,25.8984,46000.0
2008-05-29 12:10:00,32.45,32.48,32.43,32.45,17200.0,25.9063,25.9303,25.8904,25.9063,17200.0
2008-05-29 12:20:00,32.46,32.48,32.44,32.47,31700.0,25.9143,25.9303,25.8984,25.9223,31700.0
2008-05-29 12:30:00,32.47,32.6,32.47,32.6,117200.0,25.9223,26.0261,25.9223,26.0261,117200.0
2008-05-29 12:40:00,32.59,32.62,32.56,32.58,67900.0,26.0181,26.0421,25.9942,26.0101,67900.0
2008-05-29 12:50:00,32.55,32.57,32.53,32.55,25300.0,25.9862,26.0021,25.9702,25.9862,25300.0
2008-05-29 13:00:00,32.55,32.61,32.55,32.59,15900.0,25.9862,26.0341,25.9862,26.0181,15900.0
2008-05-29 13:10:00,32.58,32.58,32.48,32.54,32400.0,26.0101,26.0101,25.9303,25.9782,32400.0
2008-05-29 13:20:00,32.54,32.57,32.51,32.52,119300.0,25.9782,26.0021,25.9542,25.9622,119300.0
2008-05-29 13:30:00,32.53,32.6,32.53,32.59,36700.0,25.9702,26.0261,25.9702,26.0181,36700.0
2008-05-29 13:40:00,32.58,32.6,32.57,32.59,58400.0,26.0101,26.0261,26.0021,26.0181,58400.0
2008-05-29 13:50:00,32.58,32.59,32.54,32.54,66800.0,26.0101,26.0181,25.9782,25.9782,66800.0
2008-05-29 14:00:00,32.54,32.57,32.53,32.55,42600.0,25.9782,26.0021,25.9702,25.9862,42600.0
2008-05-29 14:10:00,32.55,32.59,32.54,32.59,225900.0,25.9862,26.0181,25.9782,26.0181,225900.0
2008-05-29 14:20:00,32.59,32.62,32.57,32.58,40300.0,26.0181,26.0421,26.0021,26.0101,40300.0
2008-05-29 14:30:00,32.57,32.6,32.5,32.51,94300.0,26.0021,26.0261,25.9463,25.9542,94300.0
2008-05-29 14:40:00,32.51,32.55,32.51,32.54,69700.0,25.9542,25.9862,25.9542,25.9782,69700.0
2008-05-29 14:50:00,32.55,32.59,32.51,32.53,177400.0,25.9862,26.0181,25.9542,25.9702,177400.0
2008-05-29 15:00:00,32.53,32.55,32.49,32.54,114400.0,25.9702,25.9862,25.9383,25.9782,114400.0
2008-05-29 15:10:00,32.54,32.57,32.48,32.52,93000.0,25.9782,26.0021,25.9303,25.9622,93000.0
2008-05-29 15:20:00,32.51,32.54,32.45,32.46,103500.0,25.9542,25.9782,25.9063,25.9143,103500.0
2008-05-29 15:30:00,32.46,32.5,32.46,32.5,52100.0,25.9143,25.9463,25.9143,25.9463,52100.0
2008-05-29 15:40:00,32.5,32.51,32.46,32.48,193500.0,25.9463,25.9542,25.9143,25.9303,193500.0
2008-05-29 15:50:00,32.48,32.52,32.45,32.49,135300.0,25.9303,25.9622,25.9063,25.9383,135300.0
2008-05-30 09:30:00,32.65,32.71,32.29,32.31,92200.0,26.066,26.1139,25.7786,25.7946,92200.0
2008-05-30 09:40:00,32.32,32.34,32.25,32.34,81200.0,25.8026,25.8185,25.7467,25.8185,81200.0
2008-05-30 09:50:00,32.3,32.35,32.25,32.28,116400.0,25.7866,25.8265,25.7467,25.7706,116400.0
2008-05-30 10:00:00,32.28,32.33,32.26,32.29,169300.0,25.7706,25.8105,25.7547,25.7786,169300.0
2008-05-30 10:10:00,32.28,32.32,32.26,32.28,15700.0,25.7706,25.8026,25.7547,25.7706,15700.0
2008-05-30 10:20:00,32.28,32.37,32.27,32.37,141200.0,25.7706,25.8425,25.7626,25.8425,141200.0
2008-05-30 10:30:00,32.38,32.39,32.32,32.32,116200.0,25.8505,25.8584,25.8026,25.8026,116200.0
2008-05-30 10:40:00,32.33,32.35,32.3,32.32,66700.0,25.8105,25.8265,25.7866,25.8026,66700.0
2008-05-30 10:50:00,32.31,32.31,32.24,32.26,92000.0,25.7946,25.7946,25.7387,25.7547,92000.0
2008-05-30 11:00:00,32.27,32.29,32.17,32.27,94400.0,25.7626,25.7786,25.6828,25.7626,94400.0
2008-05-30 11:10:00,32.25,32.29,32.24,32.28,66200.0,25.7467,25.7786,25.7387,25.7706,66200.0
2008-05-30 11:20:00,32.29,32.3,32.27,32.27,59300.0,25.7786,25.7866,25.7626,25.7626,59300.0
2008-05-30 11:30:00,32.27,32.31,32.27,32.29,142000.0,25.7626,25.7946,25.7626,25.7786,142000.0
2008-05-30 11:40:00,32.29,32.34,32.29,32.31,141000.0,25.7786,25.8185,25.7786,25.7946,141000.0
2008-05-30 11:50:00,32.31,32.35,32.31,32.35,63300.0,25.7946,25.8265,25.7946,25.8265,63300.0
2008-05-30 12:00:00,32.35,32.35,32.33,32.35,29400.0,25.8265,25.8265,25.8105,25.8265,29400.0
2008-05-30 12:10:00,32.35,32.35,32.34,32.34,16000.0,25.8265,25.8265,25.8185,25.8185,16000.0
2008-05-30 12:20:00,32.33,32.36,32.33,32.35,57600.0,25.8105,25.8345,25.8105,25.8265,57600.0
2008-05-30 12:30:00,32.36,32.4,32.36,32.39,30100.0,25.8345,25.8664,25.8345,25.8584,30100.0
2008-05-30 12:40:00,32.4,32.42,32.39,32.39,6300.0,25.8664,25.8824,25.8584,25.8584,6300.0
2008-05-30 12:50:00,32.4,32.41,32.38,32.4,28400.0,25.8664,25.8744,25.8505,25.8664,28400.0
2008-05-30 13:00:00,32.41,32.41,32.38,32.38,4000.0,25.8744,25.8744,25.8505,25.8505,4000.0
2008-05-30 13:10:00,32.38,32.38,32.34,32.34,46700.0,25.8505,25.8505,25.8185,25.8185,46700.0
2008-05-30 13:20:00,32.34,32.39,32.34,32.39,21300.0,25.8185,25.8584,25.8185,25.8584,21300.0
2008-05-30 13:30:00,32.38,32.4,32.38,32.39,40900.0,25.8505,25.8664,25.8505,25.8584,40900.0
2008-05-30 13:40:00,32.39,32.44,32.39,32.43,258500.0,25.8584,25.8984,25.8584,25.8904,258500.0
2008-05-30 13:50:00,32.44,32.46,32.41,32.42,44200.0,25.8984,25.9143,25.8744,25.8824,44200.0
2008-05-30 14:00:00,32.42,32.42,32.38,32.4,51600.0,25.8824,25.8824,25.8505,25.8664,51600.0
2008-05-30 14:10:00,32.39,32.4,32.39,32.39,17100.0,25.8584,25.8664,25.8584,25.8584,17100.0
2008-05-30 14:20:00,32.39,32.42,32.39,32.41,6900.0,25.8584,25.8824,25.8584,25.8744,6900.0
2008-05-30 14:30:00,32.41,32.43,32.4,32.42,35100.0,25.8744,25.8904,25.8664,25.8824,35100.0
2008-05-30 14:40:00,32.41,32.44,32.41,32.42,6600.0,25.8744,25.8984,25.8744,25.8824,6600.0
2008-05-30 14:50:00,32.42,32.45,32.41,32.44,7500.0,25.8824,25.9063,25.8744,25.8984,7500.0
2008-05-30 15:00:00,32.44,32.47,32.44,32.45,35300.0,25.8984,25.9223,25.8984,25.9063,35300.0
2008-05-30 15:10:00,32.46,32.46,32.4,32.4,46500.0,25.9143,25.9143,25.8664,25.8664,46500.0
2008-05-30 15:20:00,32.4,32.44,32.4,32.44,11500.0,25.8664,25.8984,25.8664,25.8984,11500.0
2008-05-30 15:30:00,32.44,32.45,32.39,32.42,70800.0,25.8984,25.9063,25.8584,25.8824,70800.0
2008-05-30 15:40:00,32.42,32.45,32.39,32.45,88100.0,25.8824,25.9063,25.8584,25.9063,88100.0
2008-05-30 15:50:00,32.44,32.45,32.32,32.35,384700.0,25.8984,25.9063,25.8026,25.8265,384700.0
2008-06-02 09:30:00,32.23,32.33,32.19,32.19,97500.0,25.7307,25.8105,25.6988,25.6988,97500.0
2008-06-02 09:40:00,32.19,32.19,32.09,32.15,202200.0,25.6988,25.6988,25.6189,25.6668,202200.0
2008-06-02 09:50:00,32.14,32.14,32.06,32.07,56000.0,25.6589,25.6589,25.595,25.603,56000.0
2008-06-02 10:00:00,32.08,32.17,32.07,32.12,173900.0,25.6109,25.6828,25.603,25.6429,173900.0
2008-06-02 10:10:00,32.12,32.12,32.02,32.02,126900.0,25.6429,25.6429,25.563,25.563,126900.0
2008-06-02 10:20:00,32.02,32.03,31.95,31.96,104300.0,25.563,25.571,25.5072,25.5151,104300.0
2008-06-02 10:30:00,31.96,31.96,31.91,31.92,77100.0,25.5151,25.5151,25.4752,25.4832,77100.0
2008-06-02 10:40:00,31.92,31.98,31.92,31.98,79600.0,25.4832,25.5311,25.4832,25.5311,79600.0
2008-06-02 10:50:00,31.98,31.99,31.94,31.94,184400.0,25.5311,25.5391,25.4992,25.4992,184400.0
2008-06-02 11:00:00,31.94,31.96,31.89,31.91,118100.0,25.4992,25.5151,25.4593,25.4752,118100.0
2008-06-02 11:10:00,31.92,31.95,31.9,31.92,281200.0,25.4832,25.5072,25.4672,25.4832,281200.0
2008-06-02 11:20:00,31.93,31.93,31.88,31.9,82000.0,25.4912,25.4912,25.4513,25.4672,82000.0
2008-06-02 11:30:00,31.9,31.9,31.84,31.86,92700.0,25.4672,25.4672,25.4193,25.4353,92700.0
2008-06-02 11:40:00,31.86,31.88,31.86,31.87,49700.0,25.4353,25.4513,25.4353,25.4433,49700.0
2008-06-02 11:50:00,31.87,31.89,31.86,31.87,147200.0,25.4433,25.4593,25.4353,25.4433,147200.0
2008-06-02 12:00:00,31.86,31.86,31.83,31.84,115500.0,25.4353,25.4353,25.4114,25.4193,115500.0
2008-06-02 12:10:00,31.85,31.86,31.83,31.84,60700.0,25.4273,25.4353,25.4114,25.4193,60700.0
2008-06-02 12:20:00,31.84,31.85,31.83,31.83,4500.0,25.4193,25.4273,25.4114,25.4114,4500.0
2008-06-02 12:30:00,31.83,31.84,31.71,31.72,77100.0,25.4114,25.4193,25.3156,25.3235,77100.0
2008-06-02 12:40:00,31.72,31.72,31.66,31.68,178100.0,25.3235,25.3235,25.2756,25.2916,178100.0
2008-06-02 12:50:00,31.66,31.73,31.66,31.7,38000.0,25.2756,25.3315,25.2756,25.3076,38000.0
2008-06-02 13:00:00,31.7,31.75,31.69,31.75,44600.0,25.3076,25.3475,25.2996,25.3475,44600.0
2008-06-02 13:10:00,31.76,31.79,31.75,31.76,53900.0,25.3555,25.3794,25.3475,25.3555,53900.0
2008-06-02 13:20:00,31.77,31.81,31.75,31.79,39300.0,25.3635,25.3954,25.3475,25.3794,39300.0
2008-06-02 13:30:00,31.79,31.79,31.76,31.78,37200.0,25.3794,25.3794,25.3555,25.3714,37200.0
2008-06-02 13:40:00,31.78,31.8,31.77,31.78,40900.0,25.3714,25.3874,25.3635,25.3714,40900.0
2008-06-02 13:50:00,31.77,31.84,31.77,31.84,41600.0,25.3635,25.4193,25.3635,25.4193,41600.0
2008-06-02 14:00:00,31.84,31.89,31.82,31.89,179100.0,25.4193,25.4593,25.4034,25.4593,179100.0
2008-06-02 14:10:00,31.89,31.9,31.85,31.87,63500.0,25.4593,25.4672,25.4273,25.4433,63500.0
2008-06-02 14:20:00,31.85,31.88,31.83,31.86,27000.0,25.4273,25.4513,25.4114,25.4353,27000.0
2008-06-02 14:30:00,31.86,31.89,31.83,31.88,33200.0,25.4353,25.4593,25.4114,25.4513,33200.0
2008-06-02 14:40:00,31.87,31.88,31.85,31.88,15800.0,25.4433,25.4513,25.4273,25.4513,15800.0
2008-06-02 14:50:00,31.88,31.91,31.87,31.87,63300.0,25.4513,25.4752,25.4433,25.4433,63300.0
2008-06-02 15:00:00,31.87,31.9,31.86,31.87,51700.0,25.4433,25.4672,25.4353,25.4433,51700.0
2008-06-02 15:10:00,31.87,31.89,31.84,31.88,104300.0,25.4433,25.4593,25.4193,25.4513,104300.0
2008-06-02 15:20:00,31.88,32.0,31.86,31.98,57300.0,25.4513,25.5471,25.4353,25.5311,57300.0
2008-06-02 15:30:00,31.98,32.0,31.96,31.97,107900.0,25.5311,25.5471,25.5151,25.5231,107900.0
2008-06-02 15:40:00,31.97,32.03,31.96,32.01,85300.0,25.5231,25.571,25.5151,25.5551,85300.0
2008-06-02 15:50:00,32.01,32.04,31.98,32.0,159100.0,25.5551,25.579,25.5311,25.5471,159100.0
2008-06-03 09:30:00,32.15,32.15,32.01,32.01,84100.0,25.6668,25.6668,25.5551,25.5551,84100.0
2008-06-03 09:40:00,32.01,32.04,31.91,31.95,69400.0,25.5551,25.579,25.4752,25.5072,69400.0
2008-06-03 09:50:00,31.92,31.95,31.88,31.93,38300.0,25.4832,25.5072,25.4513,25.4912,38300.0
2008-06-03 10:00:00,31.95,32.11,31.95,32.08,225500.0,25.5072,25.6349,25.5072,25.6109,225500.0
2008-06-03 10:10:00,32.07,32.08,31.99,32.03,76000.0,25.603,25.6109,25.5391,25.571,76000.0
2008-06-03 10:20:00,32.02,32.03,31.96,31.96,48400.0,25.563,25.571,25.5151,25.5151,48400.0
2008-06-03 10:30:00,31.96,31.97,31.94,31.96,11000.0,25.5151,25.5231,25.4992,25.5151,11000.0
2008-06-03 10:40:00,31.97,31.99,31.91,31.93,30800.0,25.5231,25.5391,25.4752,25.4912,30800.0
2008-06-03 10:50:00,31.93,32.02,31.93,32.0,40700.0,25.4912,25.563,25.4912,25.5471,40700.0
2008-06-03 11:00:00,32.0,32.03,31.98,31.99,94400.0,25.5471,25.571,25.5311,25.5391,94400.0
2008-06-03 11:10:00,31.99,32.08,31.98,32.07,82700.0,25.5391,25.6109,25.5311,25.603,82700.0
2008-06-03 11:20:00,32.08,32.1,32.06,32.09,38500.0,25.6109,25.6269,25.595,25.6189,38500.0
2008-06-03 11:30:00,32.09,32.11,32.08,32.09,50000.0,25.6189,25.6349,25.6109,25.6189,50000.0
2008-06-03 11:40:00,32.1,32.14,32.1,32.14,14800.0,25.6269,25.6589,25.6269,25.6589,14800.0
2008-06-03 11:50:00,32.14,32.18,32.12,32.17,73500.0,25.6589,25.6908,25.6429,25.6828,73500.0
2008-06-03 12:00:00,32.17,32.17,32.1,32.1,20300.0,25.6828,25.6828,25.6269,25.6269,20300.0
2008-06-03 12:10:00,32.11,32.13,32.09,32.11,39700.0,25.6349,25.6509,25.6189,25.6349,39700.0
2008-06-03 12:20:00,32.12,32.12,32.03,32.06,52700.0,25.6429,25.6429,25.571,25.595,52700.0
2008-06-03 12:30:00,32.06,32.07,32.04,32.06,31500.0,25.595,25.603,25.579,25.595,31500.0
2008-06-03 12:40:00,32.06,32.07,32.01,32.03,19700.0,25.595,25.603,25.5551,25.571,19700.0
2008-06-03 12:50:00,32.02,32.03,32.0,32.01,6200.0,25.563,25.571,25.5471,25.5551,6200.0
2008-06-03 13:00:00,32.02,32.03,32.0,32.02,23800.0,25.563,25.571,25.5471,25.563,23800.0
2008-06-03 13:10:00,32.01,32.08,32.01,32.07,39100.0,25.5551,25.6109,25.5551,25.603,39100.0
2008-06-03 13:20:00,32.07,32.07,31.98,31.98,201100.0,25.603,25.603,25.5311,25.5311,201100.0
2008-06-03 13:30:00,31.98,31.98,31.85,31.85,404400.0,25.5311,25.5311,25.4273,25.4273,404400.0
2008-06-03 13:40:00,31.85,31.89,31.8,31.8,317700.0,25.4273,25.4593,25.3874,25.3874,317700.0
2008-06-03 13:50:00,31.81,31.82,31.73,31.82,161300.0,25.3954,25.4034,25.3315,25.4034,161300.0
2008-06-03 14:00:00,31.81,31.81,31.73,31.8,89600.0,25.3954,25.3954,25.3315,25.3874,89600.0
2008-06-03 14:10:00,31.8,31.83,31.77,31.77,90900.0,25.3874,25.4114,25.3635,25.3635,90900.0
2008-06-03 14:20:00,31.76,31.78,31.68,31.72,114300.0,25.3555,25.3714,25.2916,25.3235,114300.0
2008-06-03 14:30:00,31.71,31.8,31.71,31.78,100500.0,25.3156,25.3874,25.3156,25.3714,100500.0
2008-06-03 14:40:00,31.77,31.82,31.74,31.82,25300.0,25.3635,25.4034,25.3395,25.4034,25300.0
2008-06-03 14:50:00,31.83,31.86,31.82,31.86,105600.0,25.4114,25.4353,25.4034,25.4353,105600.0
2008-06-03 15:00:00,31.85,32.02,31.82,32.02,317000.0,25.4273,25.563,25.4034,25.563,317000.0
2008-06-03 15:10:00,32.02,32.02,31.94,31.96,170700.0,25.563,25.563,25.4992,25.5151,170700.0
2008-06-03 15:20:00,31.95,32.06,31.94,32.06,137200.0,25.5072,25.595,25.4992,25.595,137200.0
2008-06-03 15:30:00,32.06,32.11,32.0,32.1,353600.0,25.595,25.6349,25.5471,25.6269,353600.0
2008-06-03 15:40:00,32.09,32.1,32.01,32.02,177600.0,25.6189,25.6269,25.5551,25.563,177600.0
2008-06-03 15:50:00,32.02,32.04,31.96,31.96,187300.0,25.563,25.579,25.5151,25.5151,187300.0
2008-06-04 09:30:00,31.98,32.01,31.88,31.93,289500.0,25.5311,25.5551,25.4513,25.4912,289500.0
2008-06-04 09:40:00,31.95,32.14,31.94,32.14,124000.0,25.5072,25.6589,25.4992,25.6589,124000.0
2008-06-04 09:50:00,32.14,32.14,32.01,32.01,219600.0,25.6589,25.6589,25.5551,25.5551,219600.0
2008-06-04 10:00:00,32.02,32.09,31.99,32.07,168300.0,25.563,25.6189,25.5391,25.603,168300.0
2008-06-04 10:10:00,32.07,32.09,32.02,32.08,128400.0,25.603,25.6189,25.563,25.6109,128400.0
2008-06-04 10:20:00,32.08,32.2,32.06,32.2,53900.0,25.6109,25.7068,25.595,25.7068,53900.0
2008-06-04 10:30:00,32.19,32.25,32.09,32.16,238900.0,25.6988,25.7467,25.6189,25.6748,238900.0
2008-06-04 10:40:00,32.17,32.22,32.13,32.2,318400.0,25.6828,25.7227,25.6509,25.7068,318400.0
2008-06-04 10:50:00,32.21,32.37,32.2,32.36,141800.0,25.7147,25.8425,25.7068,25.8345,141800.0
2008-06-04 11:00:00,32.36,32.42,32.34,32.41,102700.0,25.8345,25.8824,25.8185,25.8744,102700.0
2008-06-04 11:10:00,32.41,32.46,32.41,32.45,80600.0,25.8744,25.9143,25.8744,25.9063,80600.0
2008-06-04 11:20:00,32.45,32.49,32.45,32.47,118500.0,25.9063,25.9383,25.9063,25.9223,118500.0
2008-06-04 11:30:00,32.47,32.47,32.43,32.44,12600.0,25.9223,25.9223,25.8904,25.8984,12600.0
2008-06-04 11:40:00,32.43,32.43,32.36,32.37,20000.0,25.8904,25.8904,25.8345,25.8425,20000.0
2008-06-04 11:50:00,32.36,32.4,32.36,32.4,21900.0,25.8345,25.8664,25.8345,25.8664,21900.0
2008-06-04 12:00:00,32.38,32.38,32.31,32.32,114800.0,25.8505,25.8505,25.7946,25.8026,114800.0
2008-06-04 12:10:00,32.33,32.39,32.32,32.39,27600.0,25.8105,25.8584,25.8026,25.8584,27600.0
2008-06-04 12:20:00,32.39,32.4,32.36,32.36,131800.0,25.8584,25.8664,25.8345,25.8345,131800.0
2008-06-04 12:30:00,32.38,32.38,32.3,32.33,104800.0,25.8505,25.8505,25.7866,25.8105,104800.0
2008-06-04 12:40:00,32.32,32.33,32.24,32.25,161700.0,25.8026,25.8105,25.7387,25.7467,161700.0
2008-06-04 12:50:00,32.25,32.27,32.21,32.21,46700.0,25.7467,25.7626,25.7147,25.7147,46700.0
2008-06-04 13:00:00,32.21,32.24,32.12,32.13,80000.0,25.7147,25.7387,25.6429,25.6509,80000.0
2008-06-04 13:10:00,32.14,32.21,32.14,32.2,75400.0,25.6589,25.7147,25.6589,25.7068,75400.0
2008-06-04 13:20:00,32.2,32.26,32.2,32.26,105700.0,25.7068,25.7547,25.7068,25.7547,105700.0
2008-06-04 13:30:00,32.26,32.28,32.25,32.25,6200.0,25.7547,25.7706,25.7467,25.7467,6200.0
2008-06-04 13:40:00,32.26,32.28,32.24,32.25,42600.0,25.7547,25.7706,25.7387,25.7467,42600.0
2008-06-04 13:50:00,32.24,32.33,32.24,32.31,107500.0,25.7387,25.8105,25.7387,25.7946,107500.0
2008-06-04 14:00:00,32.31,32.31,32.22,32.22,61700.0,25.7946,25.7946,25.7227,25.7227,61700.0
2008-06-04 14:10:00,32.21,32.21,32.07,32.07,216600.0,25.7147,25.7147,25.603,25.603,216600.0
2008-06-04 14:20:00,32.08,32.15,32.05,32.13,183400.0,25.6109,25.6668,25.587,25.6509,183400.0
2008-06-04 14:30:00,32.12,32.23,32.09,32.22,114100.0,25.6429,25.7307,25.6189,25.7227,114100.0
2008-06-04 14:40:00,32.22,32.23,32.05,32.07,144400.0,25.7227,25.7307,25.587,25.603,144400.0
2008-06-04 14:50:00,32.08,32.11,31.98,32.02,161200.0,25.6109,25.6349,25.5311,25.563,161200.0
2008-06-04 15:00:00,32.01,32.12,32.0,32.09,128500.0,25.5551,25.6429,25.5471,25.6189,128500.0
2008-06-04 15:10:00,32.1,32.19,32.05,32.15,303900.0,25.6269,25.6988,25.587,25.6668,303900.0
2008-06-04 15:20:00,32.15,32.19,32.11,32.12,100900.0,25.6668,25.6988,25.6349,25.6429,100900.0
2008-06-04 15:30:00,32.13,32.13,32.09,32.1,73100.0,25.6509,25.6509,25.6189,25.6269,73100.0
2008-06-04 15:40:00,32.1,32.22,32.07,32.2,237800.0,25.6269,25.7227,25.603,25.7068,237800.0
2008-06-04 15:50:00,32.19,32.22,32.14,32.15,193900.0,25.6988,25.7227,25.6589,25.6668,193900.0
2008-06-05 09:30:00,32.29,32.32,32.21,32.3,154300.0,25.7786,25.8026,25.7147,25.7866,154300.0
2008-06-05 09:40:00,32.3,32.43,32.28,32.43,126300.0,25.7866,25.8904,25.7706,25.8904,126300.0
2008-06-05 09:50:00,32.44,32.49,32.42,32.43,196800.0,25.8984,25.9383,25.8824,25.8904,196800.0
2008-06-05 10:00:00,32.42,32.46,32.31,32.42,223800.0,25.8824,25.9143,25.7946,25.8824,223800.0
2008-06-05 10:10:00,32.42,32.52,32.41,32.52,74000.0,25.8824,25.9622,25.8744,25.9622,74000.0
2008-06-05 10:20:00,32.52,32.56,32.52,32.55,46700.0,25.9622,25.9942,25.9622,25.9862,46700.0
2008-06-05 10:30:00,32.54,32.59,32.54,32.55,103900.0,25.9782,26.0181,25.9782,25.9862,103900.0
2008-06-05 10:40:00,32.54,32.59,32.52,32.59,73700.0,25.9782,26.0181,25.9622,26.0181,73700.0
2008-06-05 10:50:00,32.6,32.61,32.55,32.55,56400.0,26.0261,26.0341,25.9862,25.9862,56400.0
2008-06-05 11:00:00,32.56,32.58,32.49,32.49,27900.0,25.9942,26.0101,25.9383,25.9383,27900.0
2008-06-05 11:10:00,32.5,32.51,32.48,32.49,70500.0,25.9463,25.9542,25.9303,25.9383,70500.0
2008-06-05 11:20:00,32.49,32.51,32.46,32.51,49200.0,25.9383,25.9542,25.9143,25.9542,49200.0
2008-06-05 11:30:00,32.5,32.51,32.48,32.51,32900.0,25.9463,25.9542,25.9303,25.9542,32900.0
2008-06-05 11:40:00,32.5,32.55,32.5,32.54,24900.0,25.9463,25.9862,25.9463,25.9782,24900.0
2008-06-05 11:50:00,32.54,32.54,32.51,32.51,74000.0,25.9782,25.9782,25.9542,25.9542,74000.0
2008-06-05 12:00:00,32.51,32.56,32.49,32.5,36100.0,25.9542,25.9942,25.9383,25.9463,36100.0
2008-06-05 12:10:00,32.5,32.51,32.48,32.51,30800.0,25.9463,25.9542,25.9303,25.9542,30800.0
2008-06-05 12:20:00,32.51,32.57,32.5,32.55,180200.0,25.9542,26.0021,25.9463,25.9862,180200.0
2008-06-05 12:30:00,32.55,32.58,32.55,32.56,65100.0,25.9862,26.0101,25.9862,25.9942,65100.0
2008-06-05 12:40:00,32.56,32.58,32.56,32.56,114400.0,25.9942,26.0101,25.9942,25.9942,114400.0
2008-06-05 12:50:00,32.57,32.57,32.53,32.55,64900.0,26.0021,26.0021,25.9702,25.9862,64900.0
2008-06-05 13:00:00,32.55,32.56,32.54,32.55,19700.0,25.9862,25.9942,25.9782,25.9862,19700.0
2008-06-05 13:10:00,32.55,32.55,32.51,32.52,23400.0,25.9862,25.9862,25.9542,25.9622,23400.0
2008-06-05 13:20:00,32.52,32.52,32.47,32.49,45800.0,25.9622,25.9622,25.9223,25.9383,45800.0
2008-06-05 13:30:00,32.49,32.5,32.47,32.5,33700.0,25.9383,25.9463,25.9223,25.9463,33700.0
2008-06-05 13:40:00,32.5,32.54,32.49,32.5,47700.0,25.9463,25.9782,25.9383,25.9463,47700.0
2008-06-05 13:50:00,32.5,32.5,32.47,32.48,31700.0,25.9463,25.9463,25.9223,25.9303,31700.0
2008-06-05 14:00:00,32.48,32.49,32.41,32.42,64300.0,25.9303,25.9383,25.8744,25.8824,64300.0
2008-06-05 14:10:00,32.42,32.44,32.4,32.41,44900.0,25.8824,25.8984,25.8664,25.8744,44900.0
2008-06-05 14:20:00,32.4,32.4,32.25,32.3,224400.0,25.8664,25.8664,25.7467,25.7866,224400.0
2008-06-05 14:30:00,32.3,32.33,32.28,32.33,70400.0,25.7866,25.8105,25.7706,25.8105,70400.0
2008-06-05 14:40:00,32.33,32.39,32.31,32.37,73100.0,25.8105,25.8584,25.7946,25.8425,73100.0
2008-06-05 14:50:00,32.37,32.43,32.35,32.41,162900.0,25.8425,25.8904,25.8265,25.8744,162900.0
2008-06-05 15:00:00,32.41,32.51,32.39,32.51,80300.0,25.8744,25.9542,25.8584,25.9542,80300.0
2008-06-05 15:10:00,32.52,32.53,32.48,32.5,65200.0,25.9622,25.9702,25.9303,25.9463,65200.0
2008-06-05 15:20:00,32.5,32.52,32.47,32.5,70400.0,25.9463,25.9622,25.9223,25.9463,70400.0
2008-06-05 15:30:00,32.5,32.57,32.5,32.56,61500.0,25.9463,26.0021,25.9463,25.9942,61500.0
2008-06-05 15:40:00,32.56,32.57,32.51,32.54,145200.0,25.9942,26.0021,25.9542,25.9782,145200.0
2008-06-05 15:50:00,32.55,32.61,32.54,32.54,469300.0,25.9862,26.0341,25.9782,25.9782,469300.0
2008-06-06 09:30:00,32.34,32.34,31.95,31.99,78400.0,25.8185,25.8185,25.5072,25.5391,78400.0
2008-06-06 09:40:00,32.0,32.01,31.93,31.93,109200.0,25.5471,25.5551,25.4912,25.4912,109200.0
2008-06-06 09:50:00,31.92,31.99,31.89,31.96,248800.0,25.4832,25.5391,25.4593,25.5151,248800.0
2008-06-06 10:00:00,31.94,31.94,31.8,31.83,198200.0,25.4992,25.4992,25.3874,25.4114,198200.0
2008-06-06 10:10:00,31.83,31.93,31.82,31.91,101200.0,25.4114,25.4912,25.4034,25.4752,101200.0
2008-06-06 10:20:00,31.91,31.94,31.86,31.88,109100.0,25.4752,25.4992,25.4353,25.4513,109100.0
2008-06-06 10:30:00,31.88,31.92,31.83,31.84,104900.0,25.4513,25.4832,25.4114,25.4193,104900.0
2008-06-06 10:40:00,31.84,31.84,31.78,31.84,277400.0,25.4193,25.4193,25.3714,25.4193,277400.0
2008-06-06 10:50:00,31.84,31.86,31.79,31.8,181400.0,25.4193,25.4353,25.3794,25.3874,181400.0
2008-06-06 11:00:00,31.8,31.8,31.64,31.68,110600.0,25.3874,25.3874,25.2597,25.2916,110600.0
2008-06-06 11:10:00,31.68,31.69,31.63,31.68,55000.0,25.2916,25.2996,25.2517,25.2916,55000.0
2008-06-06 11:20:00,31.7,31.71,31.61,31.62,101900.0,25.3076,25.3156,25.2357,25.2437,101900.0
2008-06-06 11:30:00,31.62,31.75,31.62,31.74,107900.0,25.2437,25.3475,25.2437,25.3395,107900.0
2008-06-06 11:40:00,31.73,31.75,31.69,31.73,53800.0,25.3315,25.3475,25.2996,25.3315,53800.0
2008-06-06 11:50:00,31.72,31.75,31.7,31.71,54100.0,25.3235,25.3475,25.3076,25.3156,54100.0
2008-06-06 12:00:00,31.71,31.71,31.66,31.67,41700.0,25.3156,25.3156,25.2756,25.2836,41700.0
2008-06-06 12:10:00,31.67,31.73,31.67,31.7,112900.0,25.2836,25.3315,25.2836,25.3076,112900.0
2008-06-06 12:20:00,31.7,31.7,31.65,31.67,32700.0,25.3076,25.3076,25.2677,25.2836,32700.0
2008-06-06 12:30:00,31.67,31.75,31.67,31.74,59200.0,25.2836,25.3475,25.2836,25.3395,59200.0
2008-06-06 12:40:00,31.73,31.75,31.72,31.74,53600.0,25.3315,25.3475,25.3235,25.3395,53600.0
2008-06-06 12:50:00,31.74,31.74,31.66,31.68,59100.0,25.3395,25.3395,25.2756,25.2916,59100.0
2008-06-06 13:00:00,31.68,31.69,31.58,31.59,110700.0,25.2916,25.2996,25.2118,25.2198,110700.0
2008-06-06 13:10:00,31.58,31.62,31.54,31.54,248300.0,25.2118,25.2437,25.1798,25.1798,248300.0
2008-06-06 13:20:00,31.54,31.64,31.54,31.59,125400.0,25.1798,25.2597,25.1798,25.2198,125400.0
2008-06-06 13:30:00,31.58,31.65,31.56,31.59,53000.0,25.2118,25.2677,25.1958,25.2198,53000.0
2008-06-06 13:40:00,31.58,31.63,31.58,31.59,34000.0,25.2118,25.2517,25.2118,25.2198,34000.0
2008-06-06 13:50:00,31.58,31.58,31.52,31.54,72500.0,25.2118,25.2118,25.1639,25.1798,72500.0
2008-06-06 14:00:00,31.53,31.53,31.43,31.43,124000.0,25.1719,25.1719,25.092,25.092,124000.0
2008-06-06 14:10:00,31.44,31.46,31.31,31.38,235900.0,25.1,25.116,24.9962,25.0521,235900.0
2008-06-06 14:20:00,31.38,31.41,31.33,31.39,166000.0,25.0521,25.0761,25.0122,25.0601,166000.0
2008-06-06 14:30:00,31.39,31.45,31.37,31.37,85700.0,25.0601,25.108,25.0441,25.0441,85700.0
2008-06-06 14:40:00,31.39,31.45,31.37,31.42,107200.0,25.0601,25.108,25.0441,25.084,107200.0
2008-06-06 14:50:00,31.42,31.44,31.37,31.38,113900.0,25.084,25.1,25.0441,25.0521,113900.0
2008-06-06 15:00:00,31.36,31.53,31.36,31.53,226200.0,25.0361,25.1719,25.0361,25.1719,226200.0
2008-06-06 15:10:00,31.53,31.58,31.45,31.47,177300.0,25.1719,25.2118,25.108,25.124,177300.0
2008-06-06 15:20:00,31.47,31.48,31.33,31.37,143400.0,25.124,25.1319,25.0122,25.0441,143400.0
2008-06-06 15:30:00,31.37,31.43,31.32,31.38,124000.0,25.0441,25.092,25.0042,25.0521,124000.0
2008-06-06 15:40:00,31.39,31.39,31.28,31.31,314400.0,25.0601,25.0601,24.9723,24.9962,314400.0
2008-06-06 15:50:00,31.31,31.36,31.29,31.29,905200.0,24.9962,25.0361,24.9803,24.9803,905200.0
2008-06-09 09:30:00,31.35,31.49,31.35,31.48,61100.0,25.0282,25.1399,25.0282,25.1319,61100.0
2008-06-09 09:40:00,31.43,31.44,31.28,31.3,76100.0,25.092,25.1,24.9723,24.9882,76100.0
2008-06-09 09:50:00,31.3,31.47,31.3,31.46,35000.0,24.9882,25.124,24.9882,25.116,35000.0
2008-06-09 10:00:00,31.46,31.57,31.46,31.48,112600.0,25.116,25.2038,25.116,25.1319,112600.0
2008-06-09 10:10:00,31.48,31.7,31.48,31.63,260700.0,25.1319,25.3076,25.1319,25.2517,260700.0
2008-06-09 10:20:00,31.65,31.65,31.52,31.54,93500.0,25.2677,25.2677,25.1639,25.1798,93500.0
2008-06-09 10:30:00,31.54,31.58,31.47,31.47,56100.0,25.1798,25.2118,25.124,25.124,56100.0
2008-06-09 10:40:00,31.48,31.48,31.38,31.4,48000.0,25.1319,25.1319,25.0521,25.0681,48000.0
2008-06-09 10:50:00,31.42,31.42,31.34,31.36,699500.0,25.084,25.084,25.0202,25.0361,699500.0
2008-06-09 11:00:00,31.36,31.41,31.35,31.39,13100.0,25.0361,25.0761,25.0282,25.0601,13100.0
2008-06-09 11:10:00,31.4,31.45,31.4,31.45,12700.0,25.0681,25.108,25.0681,25.108,12700.0
2008-06-09 11:20:00,31.45,31.49,31.45,31.48,68200.0,25.108,25.1399,25.108,25.1319,68200.0
2008-06-09 11:30:00,31.48,31.49,31.47,31.48,14900.0,25.1319,25.1399,25.124,25.1319,14900.0
2008-06-09 11:40:00,31.48,31.48,31.4,31.42,14300.0,25.1319,25.1319,25.0681,25.084,14300.0
2008-06-09 11:50:00,31.42,31.42,31.37,31.39,14300.0,25.084,25.084,25.0441,25.0601,14300.0
2008-06-09 12:00:00,31.39,31.4,31.33,31.34,28600.0,25.0601,25.0681,25.0122,25.0202,28600.0
2008-06-09 12:10:00,31.34,31.38,31.34,31.38,50900.0,25.0202,25.0521,25.0202,25.0521,50900.0
2008-06-09 12:20:00,31.38,31.4,31.37,31.4,22100.0,25.0521,25.0681,25.0441,25.0681,22100.0
2008-06-09 12:30:00,31.4,31.4,31.39,31.39,10000.0,25.0681,25.0681,25.0601,25.0601,10000.0
2008-06-09 12:40:00,31.4,31.41,31.39,31.39,25400.0,25.0681,25.0761,25.0601,25.0601,25400.0
2008-06-09 12:50:00,31.39,31.43,31.39,31.42,29800.0,25.0601,25.092,25.0601,25.084,29800.0
2008-06-09 13:00:00,31.42,31.43,31.33,31.35,50300.0,25.084,25.092,25.0122,25.0282,50300.0
2008-06-09 13:10:00,31.35,31.36,31.24,31.26,56300.0,25.0282,25.0361,24.9403,24.9563,56300.0
2008-06-09 13:20:00,31.26,31.31,31.23,31.3,78200.0,24.9563,24.9962,24.9324,24.9882,78200.0
2008-06-09 13:30:00,31.3,31.32,31.29,31.31,45700.0,24.9882,25.0042,24.9803,24.9962,45700.0
2008-06-09 13:40:00,31.31,31.31,31.25,31.25,170600.0,24.9962,24.9962,24.9483,24.9483,170600.0
2008-06-09 13:50:00,31.24,31.25,31.17,31.19,94900.0,24.9403,24.9483,24.8845,24.9004,94900.0
2008-06-09 14:00:00,31.18,31.19,31.09,31.09,175500.0,24.8924,24.9004,24.8206,24.8206,175500.0
2008-06-09 14:10:00,31.09,31.09,31.02,31.06,106800.0,24.8206,24.8206,24.7647,24.7966,106800.0
2008-06-09 14:20:00,31.06,31.2,31.04,31.19,233700.0,24.7966,24.9084,24.7807,24.9004,233700.0
2008-06-09 14:30:00,31.18,31.21,31.14,31.19,261000.0,24.8924,24.9164,24.8605,24.9004,261000.0
2008-06-09 14:40:00,31.19,31.19,31.09,31.15,185700.0,24.9004,24.9004,24.8206,24.8685,185700.0
2008-06-09 14:50:00,31.15,31.17,31.07,31.07,108700.0,24.8685,24.8845,24.8046,24.8046,108700.0
2008-06-09 15:00:00,31.07,31.1,31.04,31.06,143800.0,24.8046,24.8286,24.7807,24.7966,143800.0
2008-06-09 15:10:00,31.06,31.11,31.05,31.1,335100.0,24.7966,24.8366,24.7887,24.8286,335100.0
2008-06-09 15:20:00,31.12,31.17,31.08,31.11,183900.0,24.8445,24.8845,24.8126,24.8366,183900.0
2008-06-09 15:30:00,31.11,31.18,31.11,31.15,195000.0,24.8366,24.8924,24.8366,24.8685,195000.0
2008-06-09 15:40:00,31.15,31.25,31.14,31.23,278400.0,24.8685,24.9483,24.8605,24.9324,278400.0
2008-06-09 15:50:00,31.23,31.25,31.22,31.24,284500.0,24.9324,24.9483,24.9244,24.9403,284500.0
2008-06-10 09:30:00,31.09,31.12,30.93,31.05,94300.0,24.8206,24.8445,24.6929,24.7887,94300.0
2008-06-10 09:40:00,31.05,31.16,31.03,31.13,95500.0,24.7887,24.8765,24.7727,24.8525,95500.0
2008-06-10 09:50:00,31.13,31.17,31.08,31.09,47500.0,24.8525,24.8845,24.8126,24.8206,47500.0
2008-06-10 10:00:00,31.09,31.1,31.04,31.06,97200.0,24.8206,24.8286,24.7807,24.7966,97200.0
2008-06-10 10:10:00,31.06,31.18,31.06,31.18,156700.0,24.7966,24.8924,24.7966,24.8924,156700.0
2008-06-10 10:20:00,31.18,31.18,31.12,31.14,38100.0,24.8924,24.8924,24.8445,24.8605,38100.0
2008-06-10 10:30:00,31.14,31.15,31.03,31.07,204800.0,24.8605,24.8685,24.7727,24.8046,204800.0
2008-06-10 10:40:00,31.07,31.13,31.04,31.13,58100.0,24.8046,24.8525,24.7807,24.8525,58100.0
2008-06-10 10:50:00,31.13,31.2,31.08,31.13,94200.0,24.8525,24.9084,24.8126,24.8525,94200.0
2008-06-10 11:00:00,31.13,31.23,31.07,31.12,149700.0,24.8525,24.9324,24.8046,24.8445,149700.0
2008-06-10 11:10:00,31.12,31.2,31.12,31.19,40900.0,24.8445,24.9084,24.8445,24.9004,40900.0
2008-06-10 11:20:00,31.19,31.25,31.18,31.19,177300.0,24.9004,24.9483,24.8924,24.9004,177300.0
2008-06-10 11:30:00,31.19,31.2,31.16,31.18,73700.0,24.9004,24.9084,24.8765,24.8924,73700.0
2008-06-10 11:40:00,31.18,31.32,31.17,31.31,95600.0,24.8924,25.0042,24.8845,24.9962,95600.0
2008-06-10 11:50:00,31.31,31.33,31.27,31.27,92100.0,24.9962,25.0122,24.9643,24.9643,92100.0
2008-06-10 12:00:00,31.28,31.33,31.22,31.3,75800.0,24.9723,25.0122,24.9244,24.9882,75800.0
2008-06-10 12:10:00,31.28,31.41,31.28,31.38,175700.0,24.9723,25.0761,24.9723,25.0521,175700.0
2008-06-10 12:20:00,31.39,31.46,31.37,31.4,51100.0,25.0601,25.116,25.0441,25.0681,51100.0
2008-06-10 12:30:00,31.4,31.48,31.39,31.47,242800.0,25.0681,25.1319,25.0601,25.124,242800.0
2008-06-10 12:40:00,31.48,31.5,31.45,31.47,43900.0,25.1319,25.1479,25.108,25.124,43900.0
2008-06-10 12:50:00,31.47,31.5,31.46,31.48,44000.0,25.124,25.1479,25.116,25.1319,44000.0
2008-06-10 13:00:00,31.48,31.5,31.44,31.49,27300.0,25.1319,25.1479,25.1,25.1399,27300.0
2008-06-10 13:10:00,31.49,31.63,31.49,31.6,140800.0,25.1399,25.2517,25.1399,25.2277,140800.0
2008-06-10 13:20:00,31.59,31.64,31.56,31.63,277900.0,25.2198,25.2597,25.1958,25.2517,277900.0
2008-06-10 13:30:00,31.63,31.63,31.51,31.51,37400.0,25.2517,25.2517,25.1559,25.1559,37400.0
2008-06-10 13:40:00,31.51,31.55,31.51,31.53,77400.0,25.1559,25.1878,25.1559,25.1719,77400.0
2008-06-10 13:50:00,31.54,31.58,31.48,31.49,131100.0,25.1798,25.2118,25.1319,25.1399,131100.0
2008-06-10 14:00:00,31.48,31.5,31.35,31.38,170900.0,25.1319,25.1479,25.0282,25.0521,170900.0
2008-06-10 14:10:00,31.38,31.38,31.32,31.32,136200.0,25.0521,25.0521,25.0042,25.0042,136200.0
2008-06-10 14:20:00,31.33,31.45,31.33,31.43,329700.0,25.0122,25.108,25.0122,25.092,329700.0
2008-06-10 14:30:00,31.43,31.44,31.37,31.4,70700.0,25.092,25.1,25.0441,25.0681,70700.0
2008-06-10 14:40:00,31.4,31.45,31.39,31.42,47200.0,25.0681,25.108,25.0601,25.084,47200.0
2008-06-10 14:50:00,31.42,31.47,31.39,31.46,108600.0,25.084,25.124,25.0601,25.116,108600.0
2008-06-10 15:00:00,31.47,31.51,31.45,31.45,77100.0,25.124,25.1559,25.108,25.108,77100.0
2008-06-10 15:10:00,31.45,31.47,31.41,31.42,112400.0,25.108,25.124,25.0761,25.084,112400.0
2008-06-10 15:20:00,31.41,31.47,31.41,31.46,118200.0,25.0761,25.124,25.0761,25.116,118200.0
2008-06-10 15:30:00,31.46,31.49,31.42,31.42,169800.0,25.116,25.1399,25.084,25.084,169800.0
2008-06-10 15:40:00,31.42,31.44,31.36,31.4,280900.0,25.084,25.1,25.0361,25.0681,280900.0
2008-06-10 15:50:00,31.4,31.42,31.35,31.39,438600.0,25.0681,25.084,25.0282,25.0601,438600.0
2008-06-11 09:30:00,31.3,31.33,31.2,31.33,90700.0,24.9882,25.0122,24.9084,25.0122,90700.0
2008-06-11 09:40:00,31.33,31.33,31.2,31.25,159600.0,25.0122,25.0122,24.9084,24.9483,159600.0
2008-06-11 09:50:00,31.25,31.27,31.14,31.15,101600.0,24.9483,24.9643,24.8605,24.8685,101600.0
2008-06-11 10:00:00,31.14,31.15,31.08,31.1,155900.0,24.8605,24.8685,24.8126,24.8286,155900.0
2008-06-11 10:10:00,31.1,31.1,30.94,31.06,721000.0,24.8286,24.8286,24.7008,24.7966,721000.0
2008-06-11 10:20:00,31.06,31.06,30.92,30.94,193400.0,24.7966,24.7966,24.6849,24.7008,193400.0
2008-06-11 10:30:00,30.94,31.04,30.91,30.96,270800.0,24.7008,24.7807,24.6769,24.7168,270800.0
2008-06-11 10:40:00,30.98,31.0,30.92,30.99,59700.0,24.7328,24.7487,24.6849,24.7408,59700.0
2008-06-11 10:50:00,30.99,31.12,30.95,31.12,157500.0,24.7408,24.8445,24.7088,24.8445,157500.0
2008-06-11 11:00:00,31.12,31.12,30.99,31.0,60700.0,24.8445,24.8445,24.7408,24.7487,60700.0
2008-06-11 11:10:00,31.01,31.1,31.01,31.07,39500.0,24.7567,24.8286,24.7567,24.8046,39500.0
2008-06-11 11:20:00,31.06,31.06,30.9,30.91,275700.0,24.7966,24.7966,24.6689,24.6769,275700.0
2008-06-11 11:30:00,30.91,30.95,30.88,30.92,108900.0,24.6769,24.7088,24.6529,24.6849,108900.0
2008-06-11 11:40:00,30.92,30.96,30.89,30.91,99600.0,24.6849,24.7168,24.6609,24.6769,99600.0
2008-06-11 11:50:00,30.91,31.0,30.88,30.98,107400.0,24.6769,24.7487,24.6529,24.7328,107400.0
2008-06-11 12:00:00,30.98,31.0,30.95,31.0,31800.0,24.7328,24.7487,24.7088,24.7487,31800.0
2008-06-11 12:10:00,31.0,31.0,30.95,30.96,49900.0,24.7487,24.7487,24.7088,24.7168,49900.0
2008-06-11 12:20:00,30.98,30.99,30.89,30.9,62000.0,24.7328,24.7408,24.6609,24.6689,62000.0
2008-06-11 12:30:00,30.9,30.93,30.89,30.9,109200.0,24.6689,24.6929,24.6609,24.6689,109200.0
2008-06-11 12:40:00,30.9,30.92,30.84,30.88,136100.0,24.6689,24.6849,24.621,24.6529,136100.0
2008-06-11 12:50:00,30.89,30.89,30.85,30.89,40300.0,24.6609,24.6609,24.629,24.6609,40300.0
2008-06-11 13:00:00,30.89,30.94,30.87,30.91,63000.0,24.6609,24.7008,24.645,24.6769,63000.0
2008-06-11 13:10:00,30.91,30.94,30.89,30.91,18200.0,24.6769,24.7008,24.6609,24.6769,18200.0
2008-06-11 13:20:00,30.91,30.92,30.87,30.89,31700.0,24.6769,24.6849,24.645,24.6609,31700.0
2008-06-11 13:30:00,30.89,30.89,30.85,30.85,38600.0,24.6609,24.6609,24.629,24.629,38600.0
2008-06-11 13:40:00,30.84,30.9,30.84,30.86,142700.0,24.621,24.6689,24.621,24.637,142700.0
2008-06-11 13:50:00,30.86,30.9,30.83,30.9,122900.0,24.637,24.6689,24.613,24.6689,122900.0
2008-06-11 14:00:00,30.91,30.93,30.84,30.91,83700.0,24.6769,24.6929,24.621,24.6769,83700.0
2008-06-11 14:10:00,30.9,30.95,30.86,30.93,35000.0,24.6689,24.7088,24.637,24.6929,35000.0
2008-06-11 14:20:00,30.92,31.0,30.92,30.93,34200.0,24.6849,24.7487,24.6849,24.6929,34200.0
2008-06-11 14:30:00,30.94,30.95,30.9,30.91,17100.0,24.7008,24.7088,24.6689,24.6769,17100.0
2008-06-11 14:40:00,30.91,30.94,30.9,30.9,17800.0,24.6769,24.7008,24.6689,24.6689,17800.0
2008-06-11 14:50:00,30.91,30.93,30.86,30.86,16000.0,24.6769,24.6929,24.637,24.637,16000.0
2008-06-11 15:00:00,30.86,30.89,30.86,30.87,17900.0,24.637,24.6609,24.637,24.645,17900.0
2008-06-11 15:10:00,30.88,30.9,30.8,30.81,25200.0,24.6529,24.6689,24.5891,24.597,25200.0
2008-06-11 15:20:00,30.8,30.87,30.78,30.86,246400.0,24.5891,24.645,24.5731,24.637,246400.0
2008-06-11 15:30:00,30.86,30.88,30.76,30.77,707700.0,24.637,24.6529,24.5571,24.5651,707700.0
2008-06-11 15:40:00,30.78,30.79,30.74,30.74,153600.0,24.5731,24.5811,24.5412,24.5412,153600.0
2008-06-11 15:50:00,30.74,30.75,30.7,30.71,868900.0,24.5412,24.5491,24.5092,24.5172,868900.0
2008-06-12 09:30:00,31.03,31.04,30.95,31.04,164100.0,24.7727,24.7807,24.7088,24.7807,164100.0
2008-06-12 09:40:00,31.04,31.21,31.04,31.17,194900.0,24.7807,24.9164,24.7807,24.8845,194900.0
2008-06-12 09:50:00,31.15,31.21,31.13,31.19,184700.0,24.8685,24.9164,24.8525,24.9004,184700.0
2008-06-12 10:00:00,31.18,31.24,31.17,31.2,252100.0,24.8924,24.9403,24.8845,24.9084,252100.0
2008-06-12 10:10:00,31.2,31.22,31.17,31.17,271700.0,24.9084,24.9244,24.8845,24.8845,271700.0
2008-06-12 10:20:00,31.16,31.17,31.09,31.15,156000.0,24.8765,24.8845,24.8206,24.8685,156000.0
2008-06-12 10:30:00,31.14,31.19,31.11,31.19,194600.0,24.8605,24.9004,24.8366,24.9004,194600.0
2008-06-12 10:40:00,31.18,31.2,31.12,31.15,116300.0,24.8924,24.9084,24.8445,24.8685,116300.0
2008-06-12 10:50:00,31.14,31.18,31.11,31.18,84200.0,24.8605,24.8924,24.8366,24.8924,84200.0
2008-06-12 11:00:00,31.18,31.26,31.18,31.21,27900.0,24.8924,24.9563,24.8924,24.9164,27900.0
2008-06-12 11:10:00,31.22,31.27,31.2,31.24,124000.0,24.9244,24.9643,24.9084,24.9403,124000.0
2008-06-12 11:20:00,31.24,31.28,31.2,31.24,96700.0,24.9403,24.9723,24.9084,24.9403,96700.0
2008-06-12 11:30:00,31.24,31.26,31.23,31.24,37300.0,24.9403,24.9563,24.9324,24.9403,37300.0
2008-06-12 11:40:00,31.24,31.25,31.2,31.21,51200.0,24.9403,24.9483,24.9084,24.9164,51200.0
2008-06-12 11:50:00,31.22,31.22,31.18,31.19,53500.0,24.9244,24.9244,24.8924,24.9004,53500.0
2008-06-12 12:00:00,31.19,31.23,31.19,31.23,41400.0,24.9004,24.9324,24.9004,24.9324,41400.0
2008-06-12 12:10:00,31.24,31.24,31.21,31.21,35300.0,24.9403,24.9403,24.9164,24.9164,35300.0
2008-06-12 12:20:00,31.2,31.23,31.19,31.21,50900.0,24.9084,24.9324,24.9004,24.9164,50900.0
2008-06-12 12:30:00,31.21,31.23,31.19,31.2,31200.0,24.9164,24.9324,24.9004,24.9084,31200.0
2008-06-12 12:40:00,31.19,31.22,31.17,31.17,33200.0,24.9004,24.9244,24.8845,24.8845,33200.0
2008-06-12 12:50:00,31.18,31.18,31.09,31.11,55200.0,24.8924,24.8924,24.8206,24.8366,55200.0
2008-06-12 13:00:00,31.12,31.15,31.08,31.08,21700.0,24.8445,24.8685,24.8126,24.8126,21700.0
2008-06-12 13:10:00,31.08,31.08,31.02,31.04,32700.0,24.8126,24.8126,24.7647,24.7807,32700.0
2008-06-12 13:20:00,31.03,31.08,31.03,31.08,40100.0,24.7727,24.8126,24.7727,24.8126,40100.0
2008-06-12 13:30:00,31.08,31.08,31.01,31.06,43500.0,24.8126,24.8126,24.7567,24.7966,43500.0
2008-06-12 13:40:00,31.07,31.07,31.0,31.0,51100.0,24.8046,24.8046,24.7487,24.7487,51100.0
2008-06-12 13:50:00,30.99,31.0,30.96,31.0,63700.0,24.7408,24.7487,24.7168,24.7487,63700.0
2008-06-12 14:00:00,31.0,31.0,30.93,30.99,172700.0,24.7487,24.7487,24.6929,24.7408,172700.0
2008-06-12 14:10:00,30.98,31.03,30.96,31.02,125900.0,24.7328,24.7727,24.7168,24.7647,125900.0
2008-06-12 14:20:00,31.01,31.03,30.94,30.94,66600.0,24.7567,24.7727,24.7008,24.7008,66600.0
2008-06-12 14:30:00,30.94,30.99,30.89,30.9,45600.0,24.7008,24.7408,24.6609,24.6689,45600.0
2008-06-12 14:40:00,30.91,30.94,30.84,30.84,56000.0,24.6769,24.7008,24.621,24.621,56000.0
2008-06-12 14:50:00,30.84,30.88,30.82,30.88,66700.0,24.621,24.6529,24.605,24.6529,66700.0
2008-06-12 15:00:00,30.89,30.9,30.84,30.89,62600.0,24.6609,24.6689,24.621,24.6609,62600.0
2008-06-12 15:10:00,30.89,30.9,30.81,30.82,487600.0,24.6609,24.6689,24.597,24.605,487600.0
2008-06-12 15:20:00,30.82,30.83,30.7,30.74,600300.0,24.605,24.613,24.5092,24.5412,600300.0
2008-06-12 15:30:00,30.74,30.81,30.74,30.78,130500.0,24.5412,24.597,24.5412,24.5731,130500.0
2008-06-12 15:40:00,30.78,30.91,30.76,30.88,382800.0,24.5731,24.6769,24.5571,24.6529,382800.0
2008-06-12 15:50:00,30.88,30.95,30.87,30.94,627000.0,24.6529,24.7088,24.645,24.7008,627000.0
2008-06-13 09:30:00,31.15,31.28,31.15,31.25,49300.0,24.8685,24.9723,24.8685,24.9483,49300.0
2008-06-13 09:40:00,31.26,31.26,31.14,31.16,50800.0,24.9563,24.9563,24.8605,24.8765,50800.0
2008-06-13 09:50:00,31.17,31.4,31.16,31.4,108400.0,24.8845,25.0681,24.8765,25.0681,108400.0
2008-06-13 10:00:00,31.39,31.52,31.34,31.49,170200.0,25.0601,25.1639,25.0202,25.1399,170200.0
2008-06-13 10:10:00,31.47,31.56,31.44,31.54,129000.0,25.124,25.1958,25.1,25.1798,129000.0
2008-06-13 10:20:00,31.54,31.62,31.54,31.59,94200.0,25.1798,25.2437,25.1798,25.2198,94200.0
2008-06-13 10:30:00,31.58,31.59,31.47,31.48,197900.0,25.2118,25.2198,25.124,25.1319,197900.0
2008-06-13 10:40:00,31.48,31.5,31.44,31.5,86800.0,25.1319,25.1479,25.1,25.1479,86800.0
2008-06-13 10:50:00,31.52,31.55,31.42,31.46,56300.0,25.1639,25.1878,25.084,25.116,56300.0
2008-06-13 11:00:00,31.47,31.53,31.47,31.47,60400.0,25.124,25.1719,25.124,25.124,60400.0
2008-06-13 11:10:00,31.47,31.53,31.47,31.5,39900.0,25.124,25.1719,25.124,25.1479,39900.0
2008-06-13 11:20:00,31.49,31.51,31.47,31.51,35400.0,25.1399,25.1559,25.124,25.1559,35400.0
2008-06-13 11:30:00,31.51,31.51,31.47,31.49,25800.0,25.1559,25.1559,25.124,25.1399,25800.0
2008-06-13 11:40:00,31.48,31.5,31.44,31.45,53700.0,25.1319,25.1479,25.1,25.108,53700.0
2008-06-13 11:50:00,31.45,31.47,31.43,31.46,46400.0,25.108,25.124,25.092,25.116,46400.0
2008-06-13 12:00:00,31.46,31.49,31.45,31.48,16000.0,25.116,25.1399,25.108,25.1319,16000.0
2008-06-13 12:10:00,31.49,31.51,31.48,31.51,24000.0,25.1399,25.1559,25.1319,25.1559,24000.0
2008-06-13 12:20:00,31.5,31.5,31.48,31.49,6100.0,25.1479,25.1479,25.1319,25.1399,6100.0
2008-06-13 12:30:00,31.49,31.52,31.46,31.46,64100.0,25.1399,25.1639,25.116,25.116,64100.0
2008-06-13 12:40:00,31.44,31.46,31.42,31.44,28600.0,25.1,25.116,25.084,25.1,28600.0
2008-06-13 12:50:00,31.44,31.45,31.42,31.44,34300.0,25.1,25.108,25.084,25.1,34300.0
2008-06-13 13:00:00,31.43,31.44,31.36,31.38,31400.0,25.092,25.1,25.0361,25.0521,31400.0
2008-06-13 13:10:00,31.38,31.45,31.38,31.45,21400.0,25.0521,25.108,25.0521,25.108,21400.0
2008-06-13 13:20:00,31.44,31.47,31.41,31.43,29200.0,25.1,25.124,25.0761,25.092,29200.0
2008-06-13 13:30:00,31.43,31.44,31.37,31.38,50000.0,25.092,25.1,25.0441,25.0521,50000.0
2008-06-13 13:40:00,31.38,31.39,31.33,31.38,84700.0,25.0521,25.0601,25.0122,25.0521,84700.0
2008-06-13 13:50:00,31.38,31.4,31.36,31.39,29500.0,25.0521,25.0681,25.0361,25.0601,29500.0
2008-06-13 14:00:00,31.38,31.41,31.35,31.38,26700.0,25.0521,25.0761,25.0282,25.0521,26700.0
2008-06-13 14:10:00,31.39,31.48,31.39,31.48,151100.0,25.0601,25.1319,25.0601,25.1319,151100.0
2008-06-13 14:20:00,31.47,31.47,31.4,31.44,50400.0,25.124,25.124,25.0681,25.1,50400.0
2008-06-13 14:30:00,31.43,31.46,31.43,31.44,31300.0,25.092,25.116,25.092,25.1,31300.0
2008-06-13 14:40:00,31.43,31.52,31.43,31.51,64000.0,25.092,25.1639,25.092,25.1559,64000.0
2008-06-13 14:50:00,31.5,31.54,31.48,31.54,19000.0,25.1479,25.1798,25.1319,25.1798,19000.0
2008-06-13 15:00:00,31.54,31.55,31.53,31.53,21200.0,25.1798,25.1878,25.1719,25.1719,21200.0
2008-06-13 15:10:00,31.53,31.54,31.51,31.52,100500.0,25.1719,25.1798,25.1559,25.1639,100500.0
2008-06-13 15:20:00,31.52,31.56,31.49,31.49,72400.0,25.1639,25.1958,25.1399,25.1399,72400.0
2008-06-13 15:30:00,31.49,31.54,31.45,31.54,139500.0,25.1399,25.1798,25.108,25.1798,139500.0
2008-06-13 15:40:00,31.54,31.65,31.54,31.62,177300.0,25.1798,25.2677,25.1798,25.2437,177300.0
2008-06-13 15:50:00,31.63,31.69,31.63,31.68,274400.0,25.2517,25.2996,25.2517,25.2916,274400.0
2008-06-16 09:30:00,31.54,31.56,31.34,31.43,150800.0,25.1798,25.1958,25.0202,25.092,150800.0
2008-06-16 09:40:00,31.43,31.45,31.39,31.39,87200.0,25.092,25.108,25.0601,25.0601,87200.0
2008-06-16 09:50:00,31.38,31.43,31.35,31.4,91900.0,25.0521,25.092,25.0282,25.0681,91900.0
2008-06-16 10:00:00,31.38,31.45,31.36,31.44,40700.0,25.0521,25.108,25.0361,25.1,40700.0
2008-06-16 10:10:00,31.44,31.5,31.42,31.5,55700.0,25.1,25.1479,25.084,25.1479,55700.0
2008-06-16 10:20:00,31.5,31.51,31.45,31.48,60800.0,25.1479,25.1559,25.108,25.1319,60800.0
2008-06-16 10:30:00,31.48,31.49,31.45,31.47,45700.0,25.1319,25.1399,25.108,25.124,45700.0
2008-06-16 10:40:00,31.46,31.57,31.46,31.57,94200.0,25.116,25.2038,25.116,25.2038,94200.0
2008-06-16 10:50:00,31.58,31.73,31.58,31.72,47700.0,25.2118,25.3315,25.2118,25.3235,47700.0
2008-06-16 11:00:00,31.73,31.73,31.67,31.67,48700.0,25.3315,25.3315,25.2836,25.2836,48700.0
2008-06-16 11:10:00,31.67,31.7,31.65,31.65,643400.0,25.2836,25.3076,25.2677,25.2677,643400.0
2008-06-16 11:20:00,31.64,31.64,31.58,31.62,108900.0,25.2597,25.2597,25.2118,25.2437,108900.0
2008-06-16 11:30:00,31.61,31.63,31.6,31.63,50900.0,25.2357,25.2517,25.2277,25.2517,50900.0
2008-06-16 11:40:00,31.63,31.63,31.59,31.61,88900.0,25.2517,25.2517,25.2198,25.2357,88900.0
2008-06-16 11:50:00,31.62,31.62,31.57,31.59,12100.0,25.2437,25.2437,25.2038,25.2198,12100.0
2008-06-16 12:00:00,31.58,31.58,31.49,31.51,55200.0,25.2118,25.2118,25.1399,25.1559,55200.0
2008-06-16 12:10:00,31.51,31.51,31.47,31.48,42200.0,25.1559,25.1559,25.124,25.1319,42200.0
2008-06-16 12:20:00,31.49,31.5,31.48,31.5,22000.0,25.1399,25.1479,25.1319,25.1479,22000.0
2008-06-16 12:30:00,31.51,31.55,31.5,31.51,14600.0,25.1559,25.1878,25.1479,25.1559,14600.0
2008-06-16 12:40:00,31.51,31.53,31.49,31.51,9500.0,25.1559,25.1719,25.1399,25.1559,9500.0
2008-06-16 12:50:00,31.52,31.59,31.52,31.53,122500.0,25.1639,25.2198,25.1639,25.1719,122500.0
2008-06-16 13:00:00,31.53,31.55,31.48,31.49,29700.0,25.1719,25.1878,25.1319,25.1399,29700.0
2008-06-16 13:10:00,31.48,31.58,31.45,31.58,109900.0,25.1319,25.2118,25.108,25.2118,109900.0
2008-06-16 13:20:00,31.59,31.68,31.57,31.68,75800.0,25.2198,25.2916,25.2038,25.2916,75800.0
2008-06-16 13:30:00,31.69,31.78,31.67,31.75,82200.0,25.2996,25.3714,25.2836,25.3475,82200.0
2008-06-16 13:40:00,31.75,31.79,31.7,31.74,543000.0,25.3475,25.3794,25.3076,25.3395,543000.0
2008-06-16 13:50:00,31.75,31.77,31.73,31.75,49400.0,25.3475,25.3635,25.3315,25.3475,49400.0
2008-06-16 14:00:00,31.75,31.76,31.7,31.72,57000.0,25.3475,25.3555,25.3076,25.3235,57000.0
2008-06-16 14:10:00,31.72,31.73,31.67,31.7,62100.0,25.3235,25.3315,25.2836,25.3076,62100.0
2008-06-16 14:20:00,31.7,31.73,31.64,31.67,106100.0,25.3076,25.3315,25.2597,25.2836,106100.0
2008-06-16 14:30:00,31.67,31.69,31.67,31.69,41100.0,25.2836,25.2996,25.2836,25.2996,41100.0
2008-06-16 14:40:00,31.68,31.72,31.68,31.7,105500.0,25.2916,25.3235,25.2916,25.3076,105500.0
2008-06-16 14:50:00,31.7,31.74,31.69,31.72,28600.0,25.3076,25.3395,25.2996,25.3235,28600.0
2008-06-16 15:00:00,31.72,31.74,31.68,31.71,33300.0,25.3235,25.3395,25.2916,25.3156,33300.0
2008-06-16 15:10:00,31.73,31.77,31.66,31.73,39500.0,25.3315,25.3635,25.2756,25.3315,39500.0
2008-06-16 15:20:00,31.73,31.74,31.7,31.71,54300.0,25.3315,25.3395,25.3076,25.3156,54300.0
2008-06-16 15:30:00,31.72,31.73,31.66,31.67,181500.0,25.3235,25.3315,25.2756,25.2836,181500.0
2008-06-16 15:40:00,31.66,31.67,31.65,31.66,95100.0,25.2756,25.2836,25.2677,25.2756,95100.0
2008-06-16 15:50:00,31.67,31.71,31.63,31.68,162000.0,25.2836,25.3156,25.2517,25.2916,162000.0
2008-06-17 09:30:00,31.91,31.91,31.66,31.69,66900.0,25.4752,25.4752,25.2756,25.2996,66900.0
2008-06-17 09:40:00,31.69,31.69,31.51,31.58,40400.0,25.2996,25.2996,25.1559,25.2118,40400.0
2008-06-17 09:50:00,31.57,31.59,31.54,31.55,66900.0,25.2038,25.2198,25.1798,25.1878,66900.0
2008-06-17 10:00:00,31.55,31.6,31.52,31.52,61600.0,25.1878,25.2277,25.1639,25.1639,61600.0
2008-06-17 10:10:00,31.53,31.6,31.52,31.6,66900.0,25.1719,25.2277,25.1639,25.2277,66900.0
2008-06-17 10:20:00,31.6,31.6,31.47,31.48,45100.0,25.2277,25.2277,25.124,25.1319,45100.0
2008-06-17 10:30:00,31.47,31.51,31.46,31.51,46200.0,25.124,25.1559,25.116,25.1559,46200.0
2008-06-17 10:40:00,31.51,31.52,31.41,31.44,128600.0,25.1559,25.1639,25.0761,25.1,128600.0
2008-06-17 10:50:00,31.44,31.5,31.43,31.47,162600.0,25.1,25.1479,25.092,25.124,162600.0
2008-06-17 11:00:00,31.47,31.51,31.46,31.47,53300.0,25.124,25.1559,25.116,25.124,53300.0
2008-06-17 11:10:00,31.48,31.5,31.43,31.46,87200.0,25.1319,25.1479,25.092,25.116,87200.0
2008-06-17 11:20:00,31.46,31.47,31.36,31.38,115400.0,25.116,25.124,25.0361,25.0521,115400.0
2008-06-17 11:30:00,31.38,31.39,31.32,31.34,106000.0,25.0521,25.0601,25.0042,25.0202,106000.0
2008-06-17 11:40:00,31.35,31.37,31.32,31.34,98100.0,25.0282,25.0441,25.0042,25.0202,98100.0
2008-06-17 11:50:00,31.35,31.36,31.29,31.32,67900.0,25.0282,25.0361,24.9803,25.0042,67900.0
2008-06-17 12:00:00,31.31,31.37,31.31,31.36,120300.0,24.9962,25.0441,24.9962,25.0361,120300.0
2008-06-17 12:10:00,31.35,31.37,31.34,31.35,79500.0,25.0282,25.0441,25.0202,25.0282,79500.0
2008-06-17 12:20:00,31.36,31.37,31.32,31.33,60500.0,25.0361,25.0441,25.0042,25.0122,60500.0
2008-06-17 12:30:00,31.32,31.35,31.24,31.28,66400.0,25.0042,25.0282,24.9403,24.9723,66400.0
2008-06-17 12:40:00,31.28,31.32,31.27,31.32,451000.0,24.9723,25.0042,24.9643,25.0042,451000.0
2008-06-17 12:50:00,31.32,31.33,31.29,31.33,259100.0,25.0042,25.0122,24.9803,25.0122,259100.0
2008-06-17 13:00:00,31.33,31.37,31.27,31.37,97200.0,25.0122,25.0441,24.9643,25.0441,97200.0
2008-06-17 13:10:00,31.37,31.4,31.36,31.36,136600.0,25.0441,25.0681,25.0361,25.0361,136600.0
2008-06-17 13:20:00,31.36,31.4,31.36,31.37,85500.0,25.0361,25.0681,25.0361,25.0441,85500.0
2008-06-17 13:30:00,31.38,31.42,31.38,31.4,64700.0,25.0521,25.084,25.0521,25.0681,64700.0
2008-06-17 13:40:00,31.4,31.41,31.37,31.39,68200.0,25.0681,25.0761,25.0441,25.0601,68200.0
2008-06-17 13:50:00,31.39,31.4,31.38,31.39,55000.0,25.0601,25.0681,25.0521,25.0601,55000.0
2008-06-17 14:00:00,31.4,31.41,31.36,31.36,123500.0,25.0681,25.0761,25.0361,25.0361,123500.0
2008-06-17 14:10:00,31.37,31.38,31.33,31.35,93000.0,25.0441,25.0521,25.0122,25.0282,93000.0
2008-06-17 14:20:00,31.36,31.37,31.3,31.31,60300.0,25.0361,25.0441,24.9882,24.9962,60300.0
2008-06-17 14:30:00,31.31,31.34,31.31,31.31,71100.0,24.9962,25.0202,24.9962,24.9962,71100.0
2008-06-17 14:40:00,31.31,31.33,31.3,31.31,428800.0,24.9962,25.0122,24.9882,24.9962,428800.0
2008-06-17 14:50:00,31.3,31.36,31.3,31.33,62700.0,24.9882,25.0361,24.9882,25.0122,62700.0
2008-06-17 15:00:00,31.33,31.34,31.3,31.3,56700.0,25.0122,25.0202,24.9882,24.9882,56700.0
2008-06-17 15:10:00,31.31,31.35,31.27,31.27,51600.0,24.9962,25.0282,24.9643,24.9643,51600.0
2008-06-17 15:20:00,31.26,31.29,31.25,31.29,54500.0,24.9563,24.9803,24.9483,24.9803,54500.0
2008-06-17 15:30:00,31.29,31.3,31.25,31.27,60500.0,24.9803,24.9882,24.9483,24.9643,60500.0
2008-06-17 15:40:00,31.27,31.29,31.24,31.28,165500.0,24.9643,24.9803,24.9403,24.9723,165500.0
2008-06-17 15:50:00,31.28,31.29,31.23,31.25,333100.0,24.9723,24.9803,24.9324,24.9483,333100.0
2008-06-18 09:30:00,31.08,31.1,30.96,30.99,118100.0,24.8126,24.8286,24.7168,24.7408,118100.0
2008-06-18 09:40:00,30.99,31.02,30.88,30.9,111700.0,24.7408,24.7647,24.6529,24.6689,111700.0
2008-06-18 09:50:00,30.9,30.92,30.81,30.82,80600.0,24.6689,24.6849,24.597,24.605,80600.0
2008-06-18 10:00:00,30.81,30.81,30.76,30.76,110800.0,24.597,24.597,24.5571,24.5571,110800.0
2008-06-18 10:10:00,30.77,30.77,30.73,30.75,140400.0,24.5651,24.5651,24.5332,24.5491,140400.0
2008-06-18 10:20:00,30.76,30.78,30.71,30.71,86400.0,24.5571,24.5731,24.5172,24.5172,86400.0
2008-06-18 10:30:00,30.7,30.75,30.67,30.74,277900.0,24.5092,24.5491,24.4853,24.5412,277900.0
2008-06-18 10:40:00,30.72,30.74,30.65,30.66,240100.0,24.5252,24.5412,24.4693,24.4773,240100.0
2008-06-18 10:50:00,30.66,30.68,30.63,30.66,140900.0,24.4773,24.4933,24.4533,24.4773,140900.0
2008-06-18 11:00:00,30.66,30.77,30.66,30.76,102100.0,24.4773,24.5651,24.4773,24.5571,102100.0
2008-06-18 11:10:00,30.76,30.81,30.74,30.78,990800.0,24.5571,24.597,24.5412,24.5731,990800.0
2008-06-18 11:20:00,30.78,30.83,30.78,30.8,310100.0,24.5731,24.613,24.5731,24.5891,310100.0
2008-06-18 11:30:00,30.8,30.88,30.8,30.86,77900.0,24.5891,24.6529,24.5891,24.637,77900.0
2008-06-18 11:40:00,30.86,30.89,30.86,30.88,29100.0,24.637,24.6609,24.637,24.6529,29100.0
2008-06-18 11:50:00,30.89,31.0,30.89,30.96,60100.0,24.6609,24.7487,24.6609,24.7168,60100.0
2008-06-18 12:00:00,30.94,30.96,30.89,30.89,37600.0,24.7008,24.7168,24.6609,24.6609,37600.0
2008-06-18 12:10:00,30.88,30.89,30.83,30.83,31600.0,24.6529,24.6609,24.613,24.613,31600.0
2008-06-18 12:20:00,30.82,30.83,30.8,30.81,23900.0,24.605,24.613,24.5891,24.597,23900.0
2008-06-18 12:30:00,30.81,30.84,30.81,30.82,14300.0,24.597,24.621,24.597,24.605,14300.0
2008-06-18 12:40:00,30.82,30.82,30.75,30.75,24900.0,24.605,24.605,24.5491,24.5491,24900.0
2008-06-18 12:50:00,30.75,30.75,30.72,30.75,18800.0,24.5491,24.5491,24.5252,24.5491,18800.0
2008-06-18 13:00:00,30.74,30.74,30.64,30.64,213000.0,24.5412,24.5412,24.4613,24.4613,213000.0
2008-06-18 13:10:00,30.65,30.65,30.57,30.6,298800.0,24.4693,24.4693,24.4054,24.4294,298800.0
2008-06-18 13:20:00,30.6,30.62,30.59,30.59,81400.0,24.4294,24.4454,24.4214,24.4214,81400.0
2008-06-18 13:30:00,30.59,30.62,30.58,30.58,98300.0,24.4214,24.4454,24.4134,24.4134,98300.0
2008-06-18 13:40:00,30.57,30.6,30.57,30.59,78600.0,24.4054,24.4294,24.4054,24.4214,78600.0
2008-06-18 13:50:00,30.59,30.61,30.57,30.58,23200.0,24.4214,24.4374,24.4054,24.4134,23200.0
2008-06-18 14:00:00,30.59,30.66,30.59,30.64,60200.0,24.4214,24.4773,24.4214,24.4613,60200.0
2008-06-18 14:10:00,30.64,30.65,30.58,30.6,46900.0,24.4613,24.4693,24.4134,24.4294,46900.0
2008-06-18 14:20:00,30.58,30.59,30.51,30.53,182500.0,24.4134,24.4214,24.3575,24.3735,182500.0
2008-06-18 14:30:00,30.53,30.63,30.52,30.6,131100.0,24.3735,24.4533,24.3655,24.4294,131100.0
2008-06-18 14:40:00,30.61,30.62,30.6,30.6,27200.0,24.4374,24.4454,24.4294,24.4294,27200.0
2008-06-18 14:50:00,30.6,30.68,30.6,30.66,30600.0,24.4294,24.4933,24.4294,24.4773,30600.0
2008-06-18 15:00:00,30.67,30.72,30.63,30.72,64000.0,24.4853,24.5252,24.4533,24.5252,64000.0
2008-06-18 15:10:00,30.73,30.77,30.7,30.77,46000.0,24.5332,24.5651,24.5092,24.5651,46000.0
2008-06-18 15:20:00,30.79,30.79,30.73,30.74,55100.0,24.5811,24.5811,24.5332,24.5412,55100.0
2008-06-18 15:30:00,30.73,30.74,30.68,30.68,129400.0,24.5332,24.5412,24.4933,24.4933,129400.0
2008-06-18 15:40:00,30.68,30.68,30.62,30.64,219500.0,24.4933,24.4933,24.4454,24.4613,219500.0
2008-06-18 15:50:00,30.64,30.7,30.63,30.63,470700.0,24.4613,24.5092,24.4533,24.4533,470700.0
2008-06-19 09:30:00,30.58,30.77,30.58,30.75,52500.0,24.4134,24.5651,24.4134,24.5491,52500.0
2008-06-19 09:40:00,30.75,30.76,30.54,30.6,113300.0,24.5491,24.5571,24.3815,24.4294,113300.0
2008-06-19 09:50:00,30.6,30.67,30.53,30.6,335700.0,24.4294,24.4853,24.3735,24.4294,335700.0
2008-06-19 10:00:00,30.62,30.64,30.52,30.59,193900.0,24.4454,24.4613,24.3655,24.4214,193900.0
2008-06-19 10:10:00,30.57,30.62,30.54,30.59,83600.0,24.4054,24.4454,24.3815,24.4214,83600.0
2008-06-19 10:20:00,30.58,30.69,30.57,30.69,70100.0,24.4134,24.5012,24.4054,24.5012,70100.0
2008-06-19 10:30:00,30.68,30.75,30.67,30.71,119200.0,24.4933,24.5491,24.4853,24.5172,119200.0
2008-06-19 10:40:00,30.72,30.75,30.69,30.75,117300.0,24.5252,24.5491,24.5012,24.5491,117300.0
2008-06-19 10:50:00,30.74,30.79,30.73,30.75,259800.0,24.5412,24.5811,24.5332,24.5491,259800.0
2008-06-19 11:00:00,30.75,30.79,30.67,30.69,95300.0,24.5491,24.5811,24.4853,24.5012,95300.0
2008-06-19 11:10:00,30.69,30.69,30.61,30.67,46500.0,24.5012,24.5012,24.4374,24.4853,46500.0
2008-06-19 11:20:00,30.68,30.69,30.58,30.64,54300.0,24.4933,24.5012,24.4134,24.4613,54300.0
2008-06-19 11:30:00,30.64,30.72,30.64,30.69,41000.0,24.4613,24.5252,24.4613,24.5012,41000.0
2008-06-19 11:40:00,30.67,30.71,30.65,30.68,53800.0,24.4853,24.5172,24.4693,24.4933,53800.0
2008-06-19 11:50:00,30.67,30.69,30.65,30.67,82500.0,24.4853,24.5012,24.4693,24.4853,82500.0
2008-06-19 12:00:00,30.67,30.82,30.67,30.82,98400.0,24.4853,24.605,24.4853,24.605,98400.0
2008-06-19 12:10:00,30.82,30.92,30.81,30.9,495800.0,24.605,24.6849,24.597,24.6689,495800.0
2008-06-19 12:20:00,30.89,30.91,30.84,30.85,42800.0,24.6609,24.6769,24.621,24.629,42800.0
2008-06-19 12:30:00,30.84,30.91,30.84,30.86,217000.0,24.621,24.6769,24.621,24.637,217000.0
2008-06-19 12:40:00,30.86,30.86,30.82,30.82,51700.0,24.637,24.637,24.605,24.605,51700.0
2008-06-19 12:50:00,30.82,30.84,30.8,30.8,12500.0,24.605,24.621,24.5891,24.5891,12500.0
2008-06-19 13:00:00,30.8,30.84,30.79,30.84,39500.0,24.5891,24.621,24.5811,24.621,39500.0
2008-06-19 13:10:00,30.85,30.87,30.84,30.84,45300.0,24.629,24.645,24.621,24.621,45300.0
2008-06-19 13:20:00,30.84,30.84,30.81,30.84,17500.0,24.621,24.621,24.597,24.621,17500.0
2008-06-19 13:30:00,30.84,30.89,30.84,30.85,21100.0,24.621,24.6609,24.621,24.629,21100.0
2008-06-19 13:40:00,30.83,30.83,30.75,30.75,60300.0,24.613,24.613,24.5491,24.5491,60300.0
2008-06-19 13:50:00,30.75,30.76,30.72,30.76,28600.0,24.5491,24.5571,24.5252,24.5571,28600.0
2008-06-19 14:00:00,30.76,30.76,30.71,30.72,28100.0,24.5571,24.5571,24.5172,24.5252,28100.0
2008-06-19 14:10:00,30.72,30.78,30.72,30.76,9700.0,24.5252,24.5731,24.5252,24.5571,9700.0
2008-06-19 14:20:00,30.76,30.86,30.75,30.84,17000.0,24.5571,24.637,24.5491,24.621,17000.0
2008-06-19 14:30:00,30.85,30.94,30.85,30.92,58000.0,24.629,24.7008,24.629,24.6849,58000.0
2008-06-19 14:40:00,30.92,30.95,30.9,30.94,69300.0,24.6849,24.7088,24.6689,24.7008,69300.0
2008-06-19 14:50:00,30.94,31.01,30.93,31.0,67500.0,24.7008,24.7567,24.6929,24.7487,67500.0
2008-06-19 15:00:00,31.0,31.09,31.0,31.07,153300.0,24.7487,24.8206,24.7487,24.8046,153300.0
2008-06-19 15:10:00,31.06,31.08,31.05,31.08,78800.0,24.7966,24.8126,24.7887,24.8126,78800.0
2008-06-19 15:20:00,31.08,31.08,31.03,31.03,116500.0,24.8126,24.8126,24.7727,24.7727,116500.0
2008-06-19 15:30:00,31.03,31.08,31.02,31.03,115000.0,24.7727,24.8126,24.7647,24.7727,115000.0
2008-06-19 15:40:00,31.03,31.05,31.01,31.04,72300.0,24.7727,24.7887,24.7567,24.7807,72300.0
2008-06-19 15:50:00,31.03,31.06,31.0,31.0,298900.0,24.7727,24.7966,24.7487,24.7487,298900.0
2008-06-20 09:30:00,30.56,30.6,30.42,30.42,59100.0,24.4885,24.5205,24.3763,24.3763,59100.0
2008-06-20 09:40:00,30.42,30.47,30.37,30.38,165200.0,24.3763,24.4163,24.3362,24.3442,165200.0
2008-06-20 09:50:00,30.37,30.4,30.26,30.29,223900.0,24.3362,24.3602,24.2481,24.2721,223900.0
2008-06-20 10:00:00,30.29,30.29,30.07,30.13,196600.0,24.2721,24.2721,24.0958,24.1439,196600.0
2008-06-20 10:10:00,30.15,30.21,30.15,30.19,66600.0,24.1599,24.208,24.1599,24.192,66600.0
2008-06-20 10:20:00,30.19,30.19,30.14,30.19,61000.0,24.192,24.192,24.1519,24.192,61000.0
2008-06-20 10:30:00,30.2,30.2,30.11,30.12,85700.0,24.2,24.2,24.1279,24.1359,85700.0
2008-06-20 10:40:00,30.12,30.14,30.1,30.13,158600.0,24.1359,24.1519,24.1199,24.1439,158600.0
2008-06-20 10:50:00,30.14,30.22,30.12,30.19,388700.0,24.1519,24.216,24.1359,24.192,388700.0
2008-06-20 11:00:00,30.19,30.19,30.12,30.19,231200.0,24.192,24.192,24.1359,24.192,231200.0
2008-06-20 11:10:00,30.19,30.2,30.16,30.16,65500.0,24.192,24.2,24.1679,24.1679,65500.0
2008-06-20 11:20:00,30.17,30.23,30.16,30.2,80600.0,24.1759,24.224,24.1679,24.2,80600.0
2008-06-20 11:30:00,30.2,30.21,30.18,30.19,280000.0,24.2,24.208,24.184,24.192,280000.0
2008-06-20 11:40:00,30.2,30.27,30.2,30.2,149500.0,24.2,24.2561,24.2,24.2,149500.0
2008-06-20 11:50:00,30.19,30.24,30.19,30.24,30800.0,24.192,24.232,24.192,24.232,30800.0
2008-06-20 12:00:00,30.23,30.25,30.2,30.2,23900.0,24.224,24.2401,24.2,24.2,23900.0
2008-06-20 12:10:00,30.2,30.24,30.19,30.23,37600.0,24.2,24.232,24.192,24.224,37600.0
2008-06-20 12:20:00,30.23,30.23,30.17,30.2,39500.0,24.224,24.224,24.1759,24.2,39500.0
2008-06-20 12:30:00,30.2,30.24,30.19,30.22,26400.0,24.2,24.232,24.192,24.216,26400.0
2008-06-20 12:40:00,30.21,30.22,30.19,30.19,28900.0,24.208,24.216,24.192,24.192,28900.0
2008-06-20 12:50:00,30.19,30.19,30.18,30.19,12300.0,24.192,24.192,24.184,24.192,12300.0
2008-06-20 13:00:00,30.18,30.21,30.15,30.21,211000.0,24.184,24.208,24.1599,24.208,211000.0
2008-06-20 13:10:00,30.21,30.23,30.16,30.16,72300.0,24.208,24.224,24.1679,24.1679,72300.0
2008-06-20 13:20:00,30.16,30.16,30.07,30.08,458600.0,24.1679,24.1679,24.0958,24.1038,458600.0
2008-06-20 13:30:00,30.08,30.08,30.01,30.06,127000.0,24.1038,24.1038,24.0477,24.0878,127000.0
2008-06-20 13:40:00,30.06,30.07,30.02,30.05,51400.0,24.0878,24.0958,24.0557,24.0798,51400.0
2008-06-20 13:50:00,30.04,30.09,30.03,30.06,186700.0,24.0718,24.1118,24.0638,24.0878,186700.0
2008-06-20 14:00:00,30.05,30.06,30.01,30.03,240300.0,24.0798,24.0878,24.0477,24.0638,240300.0
2008-06-20 14:10:00,30.03,30.04,29.96,29.99,268100.0,24.0638,24.0718,24.0077,24.0317,268100.0
2008-06-20 14:20:00,29.99,30.02,29.98,30.02,55200.0,24.0317,24.0557,24.0237,24.0557,55200.0
2008-06-20 14:30:00,30.01,30.01,29.97,29.98,84300.0,24.0477,24.0477,24.0157,24.0237,84300.0
2008-06-20 14:40:00,29.98,30.02,29.98,30.0,271900.0,24.0237,24.0557,24.0237,24.0397,271900.0
2008-06-20 14:50:00,30.0,30.0,29.91,29.92,281700.0,24.0397,24.0397,23.9676,23.9756,281700.0
2008-06-20 15:00:00,29.92,29.97,29.9,29.91,573200.0,23.9756,24.0157,23.9596,23.9676,573200.0
2008-06-20 15:10:00,29.91,29.96,29.91,29.94,91600.0,23.9676,24.0077,23.9676,23.9916,91600.0
2008-06-20 15:20:00,29.93,30.03,29.93,29.98,123100.0,23.9836,24.0638,23.9836,24.0237,123100.0
2008-06-20 15:30:00,29.98,30.02,29.98,29.99,180300.0,24.0237,24.0557,24.0237,24.0317,180300.0
2008-06-20 15:40:00,29.98,30.04,29.94,29.99,278900.0,24.0237,24.0718,23.9916,24.0317,278900.0
2008-06-20 15:50:00,29.99,30.03,29.89,29.91,1136600.0,24.0317,24.0638,23.9516,23.9676,1136600.0
2008-06-23 09:30:00,30.26,30.26,30.07,30.15,194700.0,24.2481,24.2481,24.0958,24.1599,194700.0
2008-06-23 09:40:00,30.15,30.16,29.95,29.95,83600.0,24.1599,24.1679,23.9997,23.9997,83600.0
2008-06-23 09:50:00,29.94,29.95,29.83,29.86,87100.0,23.9916,23.9997,23.9035,23.9275,87100.0
2008-06-23 10:00:00,29.86,29.87,29.78,29.81,139000.0,23.9275,23.9355,23.8634,23.8875,139000.0
2008-06-23 10:10:00,29.82,29.92,29.81,29.89,455800.0,23.8955,23.9756,23.8875,23.9516,455800.0
2008-06-23 10:20:00,29.89,29.89,29.82,29.83,203000.0,23.9516,23.9516,23.8955,23.9035,203000.0
2008-06-23 10:30:00,29.83,29.95,29.83,29.88,128300.0,23.9035,23.9997,23.9035,23.9436,128300.0
2008-06-23 10:40:00,29.88,29.89,29.8,29.8,69200.0,23.9436,23.9516,23.8795,23.8795,69200.0
2008-06-23 10:50:00,29.79,29.79,29.73,29.77,40900.0,23.8714,23.8714,23.8234,23.8554,40900.0
2008-06-23 11:00:00,29.77,29.81,29.75,29.75,159700.0,23.8554,23.8875,23.8394,23.8394,159700.0
2008-06-23 11:10:00,29.75,29.79,29.7,29.7,92200.0,23.8394,23.8714,23.7993,23.7993,92200.0
2008-06-23 11:20:00,29.71,29.73,29.67,29.68,100400.0,23.8073,23.8234,23.7753,23.7833,100400.0
2008-06-23 11:30:00,29.69,29.7,29.66,29.66,50900.0,23.7913,23.7993,23.7673,23.7673,50900.0
2008-06-23 11:40:00,29.66,29.67,29.63,29.63,43300.0,23.7673,23.7753,23.7432,23.7432,43300.0
2008-06-23 11:50:00,29.62,29.69,29.62,29.68,272300.0,23.7352,23.7913,23.7352,23.7833,272300.0
2008-06-23 12:00:00,29.69,29.69,29.63,29.64,121100.0,23.7913,23.7913,23.7432,23.7512,121100.0
2008-06-23 12:10:00,29.62,29.62,29.59,29.61,32100.0,23.7352,23.7352,23.7112,23.7272,32100.0
2008-06-23 12:20:00,29.61,29.62,29.59,29.59,28700.0,23.7272,23.7352,23.7112,23.7112,28700.0
2008-06-23 12:30:00,29.59,29.62,29.58,29.62,30600.0,23.7112,23.7352,23.7032,23.7352,30600.0
2008-06-23 12:40:00,29.62,29.62,29.58,29.62,30900.0,23.7352,23.7352,23.7032,23.7352,30900.0
2008-06-23 12:50:00,29.62,29.63,29.59,29.63,78600.0,23.7352,23.7432,23.7112,23.7432,78600.0
2008-06-23 13:00:00,29.63,29.67,29.63,29.66,32600.0,23.7432,23.7753,23.7432,23.7673,32600.0
2008-06-23 13:10:00,29.66,29.66,29.6,29.6,27600.0,23.7673,23.7673,23.7192,23.7192,27600.0
2008-06-23 13:20:00,29.61,29.67,29.61,29.65,104700.0,23.7272,23.7753,23.7272,23.7593,104700.0
2008-06-23 13:30:00,29.66,29.67,29.63,29.64,43000.0,23.7673,23.7753,23.7432,23.7512,43000.0
2008-06-23 13:40:00,29.64,29.71,29.64,29.71,35900.0,23.7512,23.8073,23.7512,23.8073,35900.0
2008-06-23 13:50:00,29.71,29.74,29.7,29.7,58100.0,23.8073,23.8314,23.7993,23.7993,58100.0
2008-06-23 14:00:00,29.7,29.72,29.64,29.64,77000.0,23.7993,23.8153,23.7512,23.7512,77000.0
2008-06-23 14:10:00,29.64,29.7,29.64,29.7,54400.0,23.7512,23.7993,23.7512,23.7993,54400.0
2008-06-23 14:20:00,29.7,29.7,29.62,29.64,44200.0,23.7993,23.7993,23.7352,23.7512,44200.0
2008-06-23 14:30:00,29.65,29.67,29.63,29.64,21300.0,23.7593,23.7753,23.7432,23.7512,21300.0
2008-06-23 14:40:00,29.64,29.65,29.57,29.58,31900.0,23.7512,23.7593,23.6952,23.7032,31900.0
2008-06-23 14:50:00,29.57,29.58,29.53,29.55,35200.0,23.6952,23.7032,23.6631,23.6791,35200.0
2008-06-23 15:00:00,29.54,29.55,29.5,29.51,73600.0,23.6711,23.6791,23.6391,23.6471,73600.0
2008-06-23 15:10:00,29.5,29.52,29.49,29.49,79600.0,23.6391,23.6551,23.631,23.631,79600.0
2008-06-23 15:20:00,29.49,29.52,29.47,29.52,186400.0,23.631,23.6551,23.615,23.6551,186400.0
2008-06-23 15:30:00,29.51,29.52,29.48,29.5,116700.0,23.6471,23.6551,23.623,23.6391,116700.0
2008-06-23 15:40:00,29.5,29.52,29.47,29.47,333700.0,23.6391,23.6551,23.615,23.615,333700.0
2008-06-23 15:50:00,29.47,29.52,29.42,29.45,765700.0,23.615,23.6551,23.575,23.599,765700.0
2008-06-24 09:30:00,29.51,29.57,29.31,29.32,96000.0,23.6471,23.6952,23.4868,23.4948,96000.0
2008-06-24 09:40:00,29.34,29.35,29.25,29.26,65600.0,23.5108,23.5189,23.4387,23.4467,65600.0
2008-06-24 09:50:00,29.25,29.26,29.11,29.11,256600.0,23.4387,23.4467,23.3265,23.3265,256600.0
2008-06-24 10:00:00,29.11,29.15,29.03,29.11,207300.0,23.3265,23.3586,23.2624,23.3265,207300.0
2008-06-24 10:10:00,29.11,29.15,29.09,29.13,147400.0,23.3265,23.3586,23.3105,23.3426,147400.0
2008-06-24 10:20:00,29.14,29.15,29.09,29.11,47600.0,23.3506,23.3586,23.3105,23.3265,47600.0
2008-06-24 10:30:00,29.11,29.12,29.06,29.09,117300.0,23.3265,23.3346,23.2865,23.3105,117300.0
2008-06-24 10:40:00,29.08,29.17,29.07,29.16,126700.0,23.3025,23.3746,23.2945,23.3666,126700.0
2008-06-24 10:50:00,29.17,29.29,29.16,29.28,546900.0,23.3746,23.4708,23.3666,23.4628,546900.0
2008-06-24 11:00:00,29.28,29.34,29.28,29.3,52100.0,23.4628,23.5108,23.4628,23.4788,52100.0
2008-06-24 11:10:00,29.3,29.45,29.28,29.45,65700.0,23.4788,23.599,23.4628,23.599,65700.0
2008-06-24 11:20:00,29.46,29.48,29.43,29.43,244800.0,23.607,23.623,23.583,23.583,244800.0
2008-06-24 11:30:00,29.43,29.44,29.4,29.42,32100.0,23.583,23.591,23.5589,23.575,32100.0
2008-06-24 11:40:00,29.43,29.56,29.43,29.56,106900.0,23.583,23.6871,23.583,23.6871,106900.0
2008-06-24 11:50:00,29.55,29.65,29.54,29.64,121900.0,23.6791,23.7593,23.6711,23.7512,121900.0
2008-06-24 12:00:00,29.64,29.65,29.63,29.65,47300.0,23.7512,23.7593,23.7432,23.7593,47300.0
2008-06-24 12:10:00,29.64,29.68,29.61,29.63,76600.0,23.7512,23.7833,23.7272,23.7432,76600.0
2008-06-24 12:20:00,29.63,29.76,29.63,29.74,49400.0,23.7432,23.8474,23.7432,23.8314,49400.0
2008-06-24 12:30:00,29.74,29.78,29.74,29.77,224400.0,23.8314,23.8634,23.8314,23.8554,224400.0
2008-06-24 12:40:00,29.77,29.77,29.71,29.71,36400.0,23.8554,23.8554,23.8073,23.8073,36400.0
2008-06-24 12:50:00,29.71,29.71,29.66,29.66,22300.0,23.8073,23.8073,23.7673,23.7673,22300.0
2008-06-24 13:00:00,29.66,29.7,29.66,29.67,37800.0,23.7673,23.7993,23.7673,23.7753,37800.0
2008-06-24 13:10:00,29.67,29.67,29.62,29.65,29400.0,23.7753,23.7753,23.7352,23.7593,29400.0
2008-06-24 13:20:00,29.65,29.68,29.62,29.62,24200.0,23.7593,23.7833,23.7352,23.7352,24200.0
2008-06-24 13:30:00,29.61,29.61,29.56,29.59,47800.0,23.7272,23.7272,23.6871,23.7112,47800.0
2008-06-24 13:40:00,29.59,29.61,29.56,29.61,14400.0,23.7112,23.7272,23.6871,23.7272,14400.0
2008-06-24 13:50:00,29.61,29.64,29.61,29.62,36600.0,23.7272,23.7512,23.7272,23.7352,36600.0
2008-06-24 14:00:00,29.63,29.72,29.63,29.68,82100.0,23.7432,23.8153,23.7432,23.7833,82100.0
2008-06-24 14:10:00,29.68,29.69,29.64,29.68,66400.0,23.7833,23.7913,23.7512,23.7833,66400.0
2008-06-24 14:20:00,29.69,29.69,29.68,29.68,77700.0,23.7913,23.7913,23.7833,23.7833,77700.0
2008-06-24 14:30:00,29.69,29.69,29.64,29.64,102400.0,23.7913,23.7913,23.7512,23.7512,102400.0
2008-06-24 14:40:00,29.63,29.63,29.52,29.53,144500.0,23.7432,23.7432,23.6551,23.6631,144500.0
2008-06-24 14:50:00,29.53,29.56,29.51,29.55,168500.0,23.6631,23.6871,23.6471,23.6791,168500.0
2008-06-24 15:00:00,29.55,29.58,29.49,29.51,153600.0,23.6791,23.7032,23.631,23.6471,153600.0
2008-06-24 15:10:00,29.51,29.51,29.45,29.45,101400.0,23.6471,23.6471,23.599,23.599,101400.0
2008-06-24 15:20:00,29.45,29.47,29.41,29.43,32200.0,23.599,23.615,23.5669,23.583,32200.0
2008-06-24 15:30:00,29.44,29.46,29.42,29.44,92500.0,23.591,23.607,23.575,23.591,92500.0
2008-06-24 15:40:00,29.44,29.48,29.41,29.45,100300.0,23.591,23.623,23.5669,23.599,100300.0
2008-06-24 15:50:00,29.45,29.45,29.4,29.42,169600.0,23.599,23.599,23.5589,23.575,169600.0
2008-06-25 09:30:00,29.78,29.78,29.47,29.72,228700.0,23.8634,23.8634,23.615,23.8153,228700.0
2008-06-25 09:40:00,29.71,29.84,29.7,29.8,263600.0,23.8073,23.9115,23.7993,23.8795,263600.0
2008-06-25 09:50:00,29.8,29.83,29.77,29.83,113700.0,23.8795,23.9035,23.8554,23.9035,113700.0
2008-06-25 10:00:00,29.83,29.9,29.82,29.83,210800.0,23.9035,23.9596,23.8955,23.9035,210800.0
2008-06-25 10:10:00,29.84,29.86,29.82,29.85,367900.0,23.9115,23.9275,23.8955,23.9195,367900.0
2008-06-25 10:20:00,29.85,29.88,29.84,29.87,160100.0,23.9195,23.9436,23.9115,23.9355,160100.0
2008-06-25 10:30:00,29.87,30.11,29.87,30.11,593300.0,23.9355,24.1279,23.9355,24.1279,593300.0
2008-06-25 10:40:00,30.11,30.23,30.11,30.22,671600.0,24.1279,24.224,24.1279,24.216,671600.0
2008-06-25 10:50:00,30.23,30.26,30.2,30.21,317500.0,24.224,24.2481,24.2,24.208,317500.0
2008-06-25 11:00:00,30.22,30.27,30.21,30.25,172000.0,24.216,24.2561,24.208,24.2401,172000.0
2008-06-25 11:10:00,30.25,30.25,30.18,30.2,42500.0,24.2401,24.2401,24.184,24.2,42500.0
2008-06-25 11:20:00,30.2,30.25,30.2,30.22,51500.0,24.2,24.2401,24.2,24.216,51500.0
2008-06-25 11:30:00,30.21,30.26,30.2,30.2,47500.0,24.208,24.2481,24.2,24.2,47500.0
2008-06-25 11:40:00,30.19,30.2,30.14,30.16,33400.0,24.192,24.2,24.1519,24.1679,33400.0
2008-06-25 11:50:00,30.16,30.17,30.12,30.15,49900.0,24.1679,24.1759,24.1359,24.1599,49900.0
2008-06-25 12:00:00,30.14,30.15,30.09,30.1,34200.0,24.1519,24.1599,24.1118,24.1199,34200.0
2008-06-25 12:10:00,30.1,30.13,30.1,30.12,15700.0,24.1199,24.1439,24.1199,24.1359,15700.0
2008-06-25 12:20:00,30.13,30.17,30.12,30.16,47800.0,24.1439,24.1759,24.1359,24.1679,47800.0
2008-06-25 12:30:00,30.16,30.16,30.14,30.15,17400.0,24.1679,24.1679,24.1519,24.1599,17400.0
2008-06-25 12:40:00,30.15,30.16,30.11,30.11,42600.0,24.1599,24.1679,24.1279,24.1279,42600.0
2008-06-25 12:50:00,30.1,30.13,30.09,30.1,23900.0,24.1199,24.1439,24.1118,24.1199,23900.0
2008-06-25 13:00:00,30.1,30.1,30.06,30.06,39800.0,24.1199,24.1199,24.0878,24.0878,39800.0
2008-06-25 13:10:00,30.05,30.1,30.05,30.09,50100.0,24.0798,24.1199,24.0798,24.1118,50100.0
2008-06-25 13:20:00,30.09,30.1,30.07,30.08,54900.0,24.1118,24.1199,24.0958,24.1038,54900.0
2008-06-25 13:30:00,30.07,30.08,30.05,30.05,63300.0,24.0958,24.1038,24.0798,24.0798,63300.0
2008-06-25 13:40:00,30.05,30.06,30.05,30.06,86700.0,24.0798,24.0878,24.0798,24.0878,86700.0
2008-06-25 13:50:00,30.06,30.06,30.04,30.04,181200.0,24.0878,24.0878,24.0718,24.0718,181200.0
2008-06-25 14:00:00,30.04,30.08,30.03,30.06,57800.0,24.0718,24.1038,24.0638,24.0878,57800.0
2008-06-25 14:10:00,30.06,30.18,30.0,30.14,698700.0,24.0878,24.184,24.0397,24.1519,698700.0
2008-06-25 14:20:00,30.17,30.17,30.0,30.01,105800.0,24.1759,24.1759,24.0397,24.0477,105800.0
2008-06-25 14:30:00,30.0,30.1,29.91,30.0,203000.0,24.0397,24.1199,23.9676,24.0397,203000.0
2008-06-25 14:40:00,30.02,30.02,29.86,29.95,190500.0,24.0557,24.0557,23.9275,23.9997,190500.0
2008-06-25 14:50:00,29.95,30.01,29.92,30.0,126700.0,23.9997,24.0477,23.9756,24.0397,126700.0
2008-06-25 15:00:00,30.0,30.15,29.97,30.13,93200.0,24.0397,24.1599,24.0157,24.1439,93200.0
2008-06-25 15:10:00,30.12,30.13,30.02,30.03,187800.0,24.1359,24.1439,24.0557,24.0638,187800.0
2008-06-25 15:20:00,30.02,30.03,29.87,29.92,186500.0,24.0557,24.0638,23.9355,23.9756,186500.0
2008-06-25 15:30:00,29.92,29.92,29.73,29.79,219600.0,23.9756,23.9756,23.8234,23.8714,219600.0
2008-06-25 15:40:00,29.79,29.85,29.76,29.76,201700.0,23.8714,23.9195,23.8474,23.8474,201700.0
2008-06-25 15:50:00,29.77,30.19,29.77,30.11,319700.0,23.8554,24.192,23.8554,24.1279,319700.0
2008-06-26 09:30:00,29.22,29.52,29.22,29.31,139600.0,23.4147,23.6551,23.4147,23.4868,139600.0
2008-06-26 09:40:00,29.31,29.36,29.25,29.26,71700.0,23.4868,23.5269,23.4387,23.4467,71700.0
2008-06-26 09:50:00,29.26,29.26,29.16,29.16,268400.0,23.4467,23.4467,23.3666,23.3666,268400.0
2008-06-26 10:00:00,29.17,29.24,29.09,29.15,124200.0,23.3746,23.4307,23.3105,23.3586,124200.0
2008-06-26 10:10:00,29.15,29.16,29.11,29.14,77800.0,23.3586,23.3666,23.3265,23.3506,77800.0
2008-06-26 10:20:00,29.13,29.28,29.13,29.26,139900.0,23.3426,23.4628,23.3426,23.4467,139900.0
2008-06-26 10:30:00,29.25,29.27,29.18,29.19,159400.0,23.4387,23.4548,23.3826,23.3906,159400.0
2008-06-26 10:40:00,29.19,29.21,29.14,29.18,70600.0,23.3906,23.4067,23.3506,23.3826,70600.0
2008-06-26 10:50:00,29.18,29.2,29.07,29.09,128200.0,23.3826,23.3987,23.2945,23.3105,128200.0
2008-06-26 11:00:00,29.09,29.11,29.07,29.11,88800.0,23.3105,23.3265,23.2945,23.3265,88800.0
2008-06-26 11:10:00,29.11,29.12,29.07,29.07,116100.0,23.3265,23.3346,23.2945,23.2945,116100.0
2008-06-26 11:20:00,29.08,29.12,29.07,29.08,63500.0,23.3025,23.3346,23.2945,23.3025,63500.0
2008-06-26 11:30:00,29.09,29.13,29.09,29.1,35100.0,23.3105,23.3426,23.3105,23.3185,35100.0
2008-06-26 11:40:00,29.11,29.2,29.1,29.2,27500.0,23.3265,23.3987,23.3185,23.3987,27500.0
2008-06-26 11:50:00,29.2,29.22,29.18,29.2,96200.0,23.3987,23.4147,23.3826,23.3987,96200.0
2008-06-26 12:00:00,29.2,29.21,29.12,29.15,184600.0,23.3987,23.4067,23.3346,23.3586,184600.0
2008-06-26 12:10:00,29.15,29.19,29.14,29.16,58100.0,23.3586,23.3906,23.3506,23.3666,58100.0
2008-06-26 12:20:00,29.17,29.2,29.12,29.13,46600.0,23.3746,23.3987,23.3346,23.3426,46600.0
2008-06-26 12:30:00,29.13,29.13,29.07,29.11,79100.0,23.3426,23.3426,23.2945,23.3265,79100.0
2008-06-26 12:40:00,29.11,29.11,29.06,29.07,69500.0,23.3265,23.3265,23.2865,23.2945,69500.0
2008-06-26 12:50:00,29.07,29.11,29.05,29.08,29100.0,23.2945,23.3265,23.2785,23.3025,29100.0
2008-06-26 13:00:00,29.09,29.14,29.09,29.11,49600.0,23.3105,23.3506,23.3105,23.3265,49600.0
2008-06-26 13:10:00,29.11,29.13,29.1,29.11,26200.0,23.3265,23.3426,23.3185,23.3265,26200.0
2008-06-26 13:20:00,29.11,29.12,29.03,29.04,116800.0,23.3265,23.3346,23.2624,23.2704,116800.0
2008-06-26 13:30:00,29.03,29.08,29.03,29.08,115500.0,23.2624,23.3025,23.2624,23.3025,115500.0
2008-06-26 13:40:00,29.08,29.09,29.05,29.06,33200.0,23.3025,23.3105,23.2785,23.2865,33200.0
2008-06-26 13:50:00,29.05,29.12,29.05,29.08,73200.0,23.2785,23.3346,23.2785,23.3025,73200.0
2008-06-26 14:00:00,29.07,29.14,29.05,29.12,106800.0,23.2945,23.3506,23.2785,23.3346,106800.0
2008-06-26 14:10:00,29.12,29.12,28.99,28.99,115200.0,23.3346,23.3346,23.2304,23.2304,115200.0
2008-06-26 14:20:00,28.99,29.0,28.94,28.99,105700.0,23.2304,23.2384,23.1903,23.2304,105700.0
2008-06-26 14:30:00,29.0,29.01,28.92,28.92,46400.0,23.2384,23.2464,23.1743,23.1743,46400.0
2008-06-26 14:40:00,28.92,28.95,28.86,28.87,54200.0,23.1743,23.1983,23.1262,23.1342,54200.0
2008-06-26 14:50:00,28.86,28.9,28.86,28.89,43800.0,23.1262,23.1583,23.1262,23.1503,43800.0
2008-06-26 15:00:00,28.88,28.95,28.87,28.91,124800.0,23.1422,23.1983,23.1342,23.1663,124800.0
2008-06-26 15:10:00,28.91,28.97,28.88,28.9,155800.0,23.1663,23.2144,23.1422,23.1583,155800.0
2008-06-26 15:20:00,28.89,28.99,28.87,28.97,122200.0,23.1503,23.2304,23.1342,23.2144,122200.0
2008-06-26 15:30:00,28.97,29.01,28.93,28.97,181400.0,23.2144,23.2464,23.1823,23.2144,181400.0
2008-06-26 15:40:00,28.96,28.97,28.85,28.89,208100.0,23.2063,23.2144,23.1182,23.1503,208100.0
2008-06-26 15:50:00,28.89,28.89,28.79,28.83,742800.0,23.1503,23.1503,23.0701,23.1022,742800.0
2008-06-27 09:30:00,28.28,28.94,28.28,28.75,111700.0,22.6614,23.1903,22.6614,23.0381,111700.0
2008-06-27 09:40:00,28.71,28.72,28.59,28.61,153000.0,23.006,23.014,22.9099,22.9259,153000.0
2008-06-27 09:50:00,28.6,28.76,28.6,28.74,108500.0,22.9179,23.0461,22.9179,23.0301,108500.0
2008-06-27 10:00:00,28.74,28.86,28.74,28.81,273100.0,23.0301,23.1262,23.0301,23.0861,273100.0
2008-06-27 10:10:00,28.81,28.81,28.69,28.69,253800.0,23.0861,23.0861,22.99,22.99,253800.0
2008-06-27 10:20:00,28.69,28.73,28.67,28.69,105300.0,22.99,23.022,22.974,22.99,105300.0
2008-06-27 10:30:00,28.69,28.79,28.69,28.72,112400.0,22.99,23.0701,22.99,23.014,112400.0
2008-06-27 10:40:00,28.73,28.73,28.62,28.63,109500.0,23.022,23.022,22.9339,22.9419,109500.0
2008-06-27 10:50:00,28.62,28.62,28.54,28.57,112700.0,22.9339,22.9339,22.8698,22.8938,112700.0
2008-06-27 11:00:00,28.57,28.59,28.55,28.58,103400.0,22.8938,22.9099,22.8778,22.9018,103400.0
2008-06-27 11:10:00,28.58,28.61,28.56,28.58,67300.0,22.9018,22.9259,22.8858,22.9018,67300.0
2008-06-27 11:20:00,28.58,28.65,28.56,28.64,85000.0,22.9018,22.9579,22.8858,22.9499,85000.0
2008-06-27 11:30:00,28.65,28.65,28.62,28.65,31000.0,22.9579,22.9579,22.9339,22.9579,31000.0
2008-06-27 11:40:00,28.64,28.68,28.62,28.68,34100.0,22.9499,22.982,22.9339,22.982,34100.0
2008-06-27 11:50:00,28.67,28.68,28.64,28.65,71800.0,22.974,22.982,22.9499,22.9579,71800.0
2008-06-27 12:00:00,28.65,28.72,28.65,28.71,76700.0,22.9579,23.014,22.9579,23.006,76700.0
2008-06-27 12:10:00,28.71,28.71,28.66,28.68,66800.0,23.006,23.006,22.9659,22.982,66800.0
2008-06-27 12:20:00,28.68,28.69,28.65,28.65,230200.0,22.982,22.99,22.9579,22.9579,230200.0
2008-06-27 12:30:00,28.65,28.65,28.58,28.58,49600.0,22.9579,22.9579,22.9018,22.9018,49600.0
2008-06-27 12:40:00,28.58,28.58,28.53,28.55,57700.0,22.9018,22.9018,22.8618,22.8778,57700.0
2008-06-27 12:50:00,28.55,28.59,28.54,28.56,90400.0,22.8778,22.9099,22.8698,22.8858,90400.0
2008-06-27 13:00:00,28.56,28.57,28.5,28.5,51200.0,22.8858,22.8938,22.8377,22.8377,51200.0
2008-06-27 13:10:00,28.5,28.5,28.44,28.45,68700.0,22.8377,22.8377,22.7897,22.7977,68700.0
2008-06-27 13:20:00,28.47,28.47,28.42,28.42,601800.0,22.8137,22.8137,22.7736,22.7736,601800.0
2008-06-27 13:30:00,28.43,28.44,28.32,28.32,371700.0,22.7816,22.7897,22.6935,22.6935,371700.0
2008-06-27 13:40:00,28.33,28.35,28.3,28.35,57800.0,22.7015,22.7175,22.6775,22.7175,57800.0
2008-06-27 13:50:00,28.35,28.4,28.32,28.38,65100.0,22.7175,22.7576,22.6935,22.7416,65100.0
2008-06-27 14:00:00,28.39,28.45,28.37,28.44,593900.0,22.7496,22.7977,22.7336,22.7897,593900.0
2008-06-27 14:10:00,28.44,28.54,28.43,28.51,615200.0,22.7897,22.8698,22.7816,22.8457,615200.0
2008-06-27 14:20:00,28.51,28.69,28.44,28.69,1098200.0,22.8457,22.99,22.7897,22.99,1098200.0
2008-06-27 14:30:00,28.69,28.75,28.66,28.66,805100.0,22.99,23.0381,22.9659,22.9659,805100.0
2008-06-27 14:40:00,28.66,28.66,28.57,28.63,77800.0,22.9659,22.9659,22.8938,22.9419,77800.0
2008-06-27 14:50:00,28.64,28.66,28.61,28.66,106800.0,22.9499,22.9659,22.9259,22.9659,106800.0
2008-06-27 15:00:00,28.68,28.68,28.58,28.62,83700.0,22.982,22.982,22.9018,22.9339,83700.0
2008-06-27 15:10:00,28.63,28.68,28.62,28.65,124200.0,22.9419,22.982,22.9339,22.9579,124200.0
2008-06-27 15:20:00,28.65,28.67,28.61,28.62,125300.0,22.9579,22.974,22.9259,22.9339,125300.0
2008-06-27 15:30:00,28.62,28.65,28.59,28.63,320900.0,22.9339,22.9579,22.9099,22.9419,320900.0
2008-06-27 15:40:00,28.63,28.72,28.63,28.66,260400.0,22.9419,23.014,22.9419,22.9659,260400.0
2008-06-27 15:50:00,28.65,28.67,28.54,28.55,478400.0,22.9579,22.974,22.8698,22.8778,478400.0
2008-06-30 09:30:00,29.33,29.33,28.51,28.52,189600.0,23.5028,23.5028,22.8457,22.8538,189600.0
2008-06-30 09:40:00,28.52,28.53,28.41,28.41,55900.0,22.8538,22.8618,22.7656,22.7656,55900.0
2008-06-30 09:50:00,28.4,28.41,28.24,28.24,209400.0,22.7576,22.7656,22.6294,22.6294,209400.0
2008-06-30 10:00:00,28.25,28.3,28.21,28.29,151100.0,22.6374,22.6775,22.6053,22.6695,151100.0
2008-06-30 10:10:00,28.29,28.35,28.27,28.33,632300.0,22.6695,22.7175,22.6534,22.7015,632300.0
2008-06-30 10:20:00,28.33,28.45,28.33,28.43,155700.0,22.7015,22.7977,22.7015,22.7816,155700.0
2008-06-30 10:30:00,28.43,28.46,28.36,28.41,104300.0,22.7816,22.8057,22.7255,22.7656,104300.0
2008-06-30 10:40:00,28.42,28.42,28.35,28.42,73000.0,22.7736,22.7736,22.7175,22.7736,73000.0
2008-06-30 10:50:00,28.42,28.54,28.4,28.53,137100.0,22.7736,22.8698,22.7576,22.8618,137100.0
2008-06-30 11:00:00,28.54,28.57,28.49,28.5,114400.0,22.8698,22.8938,22.8297,22.8377,114400.0
2008-06-30 11:10:00,28.5,28.68,28.49,28.68,182200.0,22.8377,22.982,22.8297,22.982,182200.0
2008-06-30 11:20:00,28.69,28.81,28.64,28.8,169200.0,22.99,23.0861,22.9499,23.0781,169200.0
2008-06-30 11:30:00,28.8,28.85,28.78,28.8,199800.0,23.0781,23.1182,23.0621,23.0781,199800.0
2008-06-30 11:40:00,28.79,28.83,28.69,28.71,118700.0,23.0701,23.1022,22.99,23.006,118700.0
2008-06-30 11:50:00,28.72,28.78,28.72,28.75,70200.0,23.014,23.0621,23.014,23.0381,70200.0
2008-06-30 12:00:00,28.75,28.77,28.71,28.75,164200.0,23.0381,23.0541,23.006,23.0381,164200.0
2008-06-30 12:10:00,28.76,28.81,28.75,28.79,122800.0,23.0461,23.0861,23.0381,23.0701,122800.0
2008-06-30 12:20:00,28.78,28.79,28.74,28.78,53200.0,23.0621,23.0701,23.0301,23.0621,53200.0
2008-06-30 12:30:00,28.78,28.79,28.7,28.7,104400.0,23.0621,23.0701,22.998,22.998,104400.0
2008-06-30 12:40:00,28.7,28.77,28.67,28.76,119800.0,22.998,23.0541,22.974,23.0461,119800.0
2008-06-30 12:50:00,28.76,28.77,28.7,28.7,29100.0,23.0461,23.0541,22.998,22.998,29100.0
2008-06-30 13:00:00,28.69,28.71,28.63,28.63,78100.0,22.99,23.006,22.9419,22.9419,78100.0
2008-06-30 13:10:00,28.62,28.67,28.62,28.67,83200.0,22.9339,22.974,22.9339,22.974,83200.0
2008-06-30 13:20:00,28.68,28.69,28.64,28.64,35600.0,22.982,22.99,22.9499,22.9499,35600.0
2008-06-30 13:30:00,28.63,28.64,28.58,28.58,42500.0,22.9419,22.9499,22.9018,22.9018,42500.0
2008-06-30 13:40:00,28.58,28.59,28.52,28.52,57600.0,22.9018,22.9099,22.8538,22.8538,57600.0
2008-06-30 13:50:00,28.52,28.53,28.46,28.49,108200.0,22.8538,22.8618,22.8057,22.8297,108200.0
2008-06-30 14:00:00,28.5,28.53,28.48,28.52,57900.0,22.8377,22.8618,22.8217,22.8538,57900.0
2008-06-30 14:10:00,28.52,28.54,28.5,28.52,41100.0,22.8538,22.8698,22.8377,22.8538,41100.0
2008-06-30 14:20:00,28.52,28.59,28.52,28.58,120800.0,22.8538,22.9099,22.8538,22.9018,120800.0
2008-06-30 14:30:00,28.57,28.57,28.49,28.5,49900.0,22.8938,22.8938,22.8297,22.8377,49900.0
2008-06-30 14:40:00,28.5,28.54,28.48,28.53,69200.0,22.8377,22.8698,22.8217,22.8618,69200.0
2008-06-30 14:50:00,28.54,28.55,28.5,28.5,40000.0,22.8698,22.8778,22.8377,22.8377,40000.0
2008-06-30 15:00:00,28.5,28.54,28.5,28.51,162000.0,22.8377,22.8698,22.8377,22.8457,162000.0
2008-06-30 15:10:00,28.51,28.55,28.48,28.54,65200.0,22.8457,22.8778,22.8217,22.8698,65200.0
2008-06-30 15:20:00,28.54,28.55,28.5,28.52,118500.0,22.8698,22.8778,22.8377,22.8538,118500.0
2008-06-30 15:30:00,28.52,28.53,28.46,28.51,168500.0,22.8538,22.8618,22.8057,22.8457,168500.0
2008-06-30 15:40:00,28.52,28.53,28.42,28.43,107900.0,22.8538,22.8618,22.7736,22.7816,107900.0
2008-06-30 15:50:00,28.43,28.43,28.3,28.33,162100.0,22.7816,22.7816,22.6775,22.7015,162100.0
2008-07-01 09:30:00,27.99,28.75,27.82,27.91,937100.0,22.4291,23.0381,22.2928,22.365,937100.0
2008-07-01 09:40:00,27.9,27.93,27.84,27.9,158600.0,22.3569,22.381,22.3089,22.3569,158600.0
2008-07-01 09:50:00,27.92,28.0,27.92,28.0,26700.0,22.373,22.4371,22.373,22.4371,26700.0
2008-07-01 10:00:00,28.0,28.21,28.0,28.09,321700.0,22.4371,22.6053,22.4371,22.5092,321700.0
2008-07-01 10:10:00,28.08,28.08,27.97,28.01,190700.0,22.5012,22.5012,22.413,22.4451,190700.0
2008-07-01 10:20:00,28.01,28.03,28.0,28.03,98400.0,22.4451,22.4611,22.4371,22.4611,98400.0
2008-07-01 10:30:00,28.03,28.17,28.03,28.16,146900.0,22.4611,22.5733,22.4611,22.5653,146900.0
2008-07-01 10:40:00,28.16,28.18,28.07,28.17,422800.0,22.5653,22.5813,22.4932,22.5733,422800.0
2008-07-01 10:50:00,28.18,28.19,28.12,28.19,102000.0,22.5813,22.5893,22.5332,22.5893,102000.0
2008-07-01 11:00:00,28.2,28.26,28.14,28.14,45300.0,22.5973,22.6454,22.5493,22.5493,45300.0
2008-07-01 11:10:00,28.12,28.15,28.05,28.05,39700.0,22.5332,22.5573,22.4771,22.4771,39700.0
2008-07-01 11:20:00,28.06,28.09,28.02,28.02,111000.0,22.4852,22.5092,22.4531,22.4531,111000.0
2008-07-01 11:30:00,28.02,28.02,28.0,28.0,30900.0,22.4531,22.4531,22.4371,22.4371,30900.0
2008-07-01 11:40:00,28.0,28.0,27.94,27.95,58600.0,22.4371,22.4371,22.389,22.397,58600.0
2008-07-01 11:50:00,27.95,27.96,27.86,27.88,36000.0,22.397,22.405,22.3249,22.3409,36000.0
2008-07-01 12:00:00,27.88,27.9,27.84,27.87,112600.0,22.3409,22.3569,22.3089,22.3329,112600.0
2008-07-01 12:10:00,27.87,27.87,27.72,27.75,139400.0,22.3329,22.3329,22.2127,22.2367,139400.0
2008-07-01 12:20:00,27.75,27.76,27.67,27.7,113200.0,22.2367,22.2448,22.1726,22.1967,113200.0
2008-07-01 12:30:00,27.69,27.78,27.69,27.77,42700.0,22.1887,22.2608,22.1887,22.2528,42700.0
2008-07-01 12:40:00,27.77,27.79,27.71,27.78,53100.0,22.2528,22.2688,22.2047,22.2608,53100.0
2008-07-01 12:50:00,27.78,27.85,27.77,27.82,31700.0,22.2608,22.3169,22.2528,22.2928,31700.0
2008-07-01 13:00:00,27.81,27.83,27.75,27.75,66300.0,22.2848,22.3008,22.2367,22.2367,66300.0
2008-07-01 13:10:00,27.75,27.82,27.74,27.81,141300.0,22.2367,22.2928,22.2287,22.2848,141300.0
2008-07-01 13:20:00,27.81,27.88,27.81,27.85,37700.0,22.2848,22.3409,22.2848,22.3169,37700.0
2008-07-01 13:30:00,27.84,27.84,27.76,27.79,21100.0,22.3089,22.3089,22.2448,22.2688,21100.0
2008-07-01 13:40:00,27.79,27.92,27.76,27.91,54900.0,22.2688,22.373,22.2448,22.365,54900.0
2008-07-01 13:50:00,27.91,28.11,27.91,28.05,665800.0,22.365,22.5252,22.365,22.4771,665800.0
2008-07-01 14:00:00,28.03,28.19,28.03,28.14,169300.0,22.4611,22.5893,22.4611,22.5493,169300.0
2008-07-01 14:10:00,28.13,28.25,28.13,28.16,192600.0,22.5412,22.6374,22.5412,22.5653,192600.0
2008-07-01 14:20:00,28.17,28.26,28.16,28.18,131400.0,22.5733,22.6454,22.5653,22.5813,131400.0
2008-07-01 14:30:00,28.14,28.22,28.12,28.2,84500.0,22.5493,22.6134,22.5332,22.5973,84500.0
2008-07-01 14:40:00,28.21,28.43,28.21,28.34,129000.0,22.6053,22.7816,22.6053,22.7095,129000.0
2008-07-01 14:50:00,28.34,28.36,28.31,28.32,32700.0,22.7095,22.7255,22.6855,22.6935,32700.0
2008-07-01 15:00:00,28.29,28.32,28.23,28.25,134000.0,22.6695,22.6935,22.6214,22.6374,134000.0
2008-07-01 15:10:00,28.26,28.28,28.19,28.2,347600.0,22.6454,22.6614,22.5893,22.5973,347600.0
2008-07-01 15:20:00,28.2,28.27,28.18,28.22,108700.0,22.5973,22.6534,22.5813,22.6134,108700.0
2008-07-01 15:30:00,28.21,28.33,28.19,28.32,147400.0,22.6053,22.7015,22.5893,22.6935,147400.0
2008-07-01 15:40:00,28.33,28.33,28.25,28.29,317300.0,22.7015,22.7015,22.6374,22.6695,317300.0
2008-07-01 15:50:00,28.29,28.34,28.28,28.32,325800.0,22.6695,22.7095,22.6614,22.6935,325800.0
2008-07-02 09:30:00,28.31,28.42,28.3,28.38,90500.0,22.6855,22.7736,22.6775,22.7416,90500.0
2008-07-02 09:40:00,28.37,28.44,28.33,28.4,74200.0,22.7336,22.7897,22.7015,22.7576,74200.0
2008-07-02 09:50:00,28.4,28.47,28.34,28.45,57800.0,22.7576,22.8137,22.7095,22.7977,57800.0
2008-07-02 10:00:00,28.46,28.51,28.46,28.5,423500.0,22.8057,22.8457,22.8057,22.8377,423500.0
2008-07-02 10:10:00,28.5,28.52,28.43,28.45,267600.0,22.8377,22.8538,22.7816,22.7977,267600.0
2008-07-02 10:20:00,28.46,28.54,28.46,28.48,79400.0,22.8057,22.8698,22.8057,22.8217,79400.0
2008-07-02 10:30:00,28.49,28.52,28.43,28.47,168400.0,22.8297,22.8538,22.7816,22.8137,168400.0
2008-07-02 10:40:00,28.45,28.6,28.45,28.59,416200.0,22.7977,22.9179,22.7977,22.9099,416200.0
2008-07-02 10:50:00,28.59,28.59,28.51,28.52,52600.0,22.9099,22.9099,22.8457,22.8538,52600.0
2008-07-02 11:00:00,28.51,28.51,28.38,28.39,72400.0,22.8457,22.8457,22.7416,22.7496,72400.0
2008-07-02 11:10:00,28.4,28.42,28.37,28.42,76000.0,22.7576,22.7736,22.7336,22.7736,76000.0
2008-07-02 11:20:00,28.41,28.41,28.26,28.27,87600.0,22.7656,22.7656,22.6454,22.6534,87600.0
2008-07-02 11:30:00,28.27,28.29,28.2,28.26,529600.0,22.6534,22.6695,22.5973,22.6454,529600.0
2008-07-02 11:40:00,28.25,28.27,28.15,28.18,388800.0,22.6374,22.6534,22.5573,22.5813,388800.0
2008-07-02 11:50:00,28.18,28.18,28.12,28.13,235800.0,22.5813,22.5813,22.5332,22.5412,235800.0
2008-07-02 12:00:00,28.14,28.23,28.14,28.23,175600.0,22.5493,22.6214,22.5493,22.6214,175600.0
2008-07-02 12:10:00,28.23,28.27,28.22,28.22,217700.0,22.6214,22.6534,22.6134,22.6134,217700.0
2008-07-02 12:20:00,28.22,28.22,28.14,28.16,263500.0,22.6134,22.6134,22.5493,22.5653,263500.0
2008-07-02 12:30:00,28.17,28.19,28.15,28.17,431500.0,22.5733,22.5893,22.5573,22.5733,431500.0
2008-07-02 12:40:00,28.18,28.21,28.16,28.17,870200.0,22.5813,22.6053,22.5653,22.5733,870200.0
2008-07-02 12:50:00,28.17,28.23,28.17,28.21,439700.0,22.5733,22.6214,22.5733,22.6053,439700.0
2008-07-02 13:00:00,28.21,28.21,28.14,28.15,136400.0,22.6053,22.6053,22.5493,22.5573,136400.0
2008-07-02 13:10:00,28.15,28.18,28.15,28.18,178300.0,22.5573,22.5813,22.5573,22.5813,178300.0
2008-07-02 13:20:00,28.19,28.24,28.18,28.23,358900.0,22.5893,22.6294,22.5813,22.6214,358900.0
2008-07-02 13:30:00,28.23,28.23,28.2,28.2,101300.0,22.6214,22.6214,22.5973,22.5973,101300.0
2008-07-02 13:40:00,28.21,28.26,28.21,28.26,641500.0,22.6053,22.6454,22.6053,22.6454,641500.0
2008-07-02 13:50:00,28.26,28.34,28.26,28.31,620500.0,22.6454,22.7095,22.6454,22.6855,620500.0
2008-07-02 14:00:00,28.32,28.34,28.26,28.28,427900.0,22.6935,22.7095,22.6454,22.6614,427900.0
2008-07-02 14:10:00,28.27,28.3,28.27,28.29,425800.0,22.6534,22.6775,22.6534,22.6695,425800.0
2008-07-02 14:20:00,28.29,28.29,28.1,28.1,1823100.0,22.6695,22.6695,22.5172,22.5172,1823100.0
2008-07-02 14:30:00,28.1,28.16,28.06,28.08,2343900.0,22.5172,22.5653,22.4852,22.5012,2343900.0
2008-07-02 14:40:00,28.07,28.14,28.07,28.12,555900.0,22.4932,22.5493,22.4932,22.5332,555900.0
2008-07-02 14:50:00,28.12,28.14,28.04,28.07,206100.0,22.5332,22.5493,22.4691,22.4932,206100.0
2008-07-02 15:00:00,28.07,28.09,27.99,28.0,136100.0,22.4932,22.5092,22.4291,22.4371,136100.0
2008-07-02 15:10:00,28.0,28.06,27.99,28.03,200100.0,22.4371,22.4852,22.4291,22.4611,200100.0
2008-07-02 15:20:00,28.01,28.07,27.97,27.98,196100.0,22.4451,22.4932,22.413,22.421,196100.0
2008-07-02 15:30:00,27.98,27.99,27.9,27.93,165000.0,22.421,22.4291,22.3569,22.381,165000.0
2008-07-02 15:40:00,27.94,27.94,27.89,27.89,248000.0,22.389,22.389,22.3489,22.3489,248000.0
2008-07-02 15:50:00,27.88,27.93,27.74,27.79,727400.0,22.3409,22.381,22.2287,22.2688,727400.0
2008-07-03 09:30:00,27.96,28.6,27.59,28.01,37200.0,22.405,22.9179,22.1085,22.4451,37200.0
2008-07-03 09:40:00,28.01,28.01,27.8,27.83,124700.0,22.4451,22.4451,22.2768,22.3008,124700.0
2008-07-03 09:50:00,27.83,27.9,27.82,27.89,122100.0,22.3008,22.3569,22.2928,22.3489,122100.0
2008-07-03 10:00:00,27.88,27.92,27.69,27.9,97100.0,22.3409,22.373,22.1887,22.3569,97100.0
2008-07-03 10:10:00,27.89,28.09,27.85,28.07,328200.0,22.3489,22.5092,22.3169,22.4932,328200.0
2008-07-03 10:20:00,28.06,28.13,28.0,28.11,134200.0,22.4852,22.5412,22.4371,22.5252,134200.0
2008-07-03 10:30:00,28.11,28.21,28.08,28.18,90100.0,22.5252,22.6053,22.5012,22.5813,90100.0
2008-07-03 10:40:00,28.18,28.18,28.04,28.13,201900.0,22.5813,22.5813,22.4691,22.5412,201900.0
2008-07-03 10:50:00,28.14,28.18,28.06,28.06,58100.0,22.5493,22.5813,22.4852,22.4852,58100.0
2008-07-03 11:00:00,28.05,28.15,28.05,28.14,204500.0,22.4771,22.5573,22.4771,22.5493,204500.0
2008-07-03 11:10:00,28.13,28.16,28.09,28.11,36600.0,22.5412,22.5653,22.5092,22.5252,36600.0
2008-07-03 11:20:00,28.11,28.15,28.04,28.15,62900.0,22.5252,22.5573,22.4691,22.5573,62900.0
2008-07-03 11:30:00,28.15,28.15,28.03,28.12,116400.0,22.5573,22.5573,22.4611,22.5332,116400.0
2008-07-03 11:40:00,28.11,28.15,28.06,28.15,205300.0,22.5252,22.5573,22.4852,22.5573,205300.0
2008-07-03 11:50:00,28.14,28.15,28.05,28.09,64700.0,22.5493,22.5573,22.4771,22.5092,64700.0
2008-07-03 12:00:00,28.1,28.1,27.94,27.94,302700.0,22.5172,22.5172,22.389,22.389,302700.0
2008-07-03 12:10:00,27.95,28.02,27.92,28.01,740500.0,22.397,22.4531,22.373,22.4451,740500.0
2008-07-03 12:20:00,28.0,28.01,27.97,27.97,39800.0,22.4371,22.4451,22.413,22.413,39800.0
2008-07-03 12:30:00,27.97,27.97,27.85,27.91,88600.0,22.413,22.413,22.3169,22.365,88600.0
2008-07-03 12:40:00,27.91,27.95,27.86,27.94,115600.0,22.365,22.397,22.3249,22.389,115600.0
2008-07-03 12:50:00,27.94,27.95,27.88,27.91,174800.0,22.389,22.397,22.3409,22.365,174800.0
2008-07-07 09:30:00,27.97,28.23,27.97,28.21,426700.0,22.413,22.6214,22.413,22.6053,426700.0
2008-07-07 09:40:00,28.21,28.21,28.1,28.17,567800.0,22.6053,22.6053,22.5172,22.5733,567800.0
2008-07-07 09:50:00,28.17,28.25,28.12,28.15,203600.0,22.5733,22.6374,22.5332,22.5573,203600.0
2008-07-07 10:00:00,28.16,28.17,28.05,28.07,115700.0,22.5653,22.5733,22.4771,22.4932,115700.0
2008-07-07 10:10:00,28.08,28.1,28.01,28.03,51300.0,22.5012,22.5172,22.4451,22.4611,51300.0
2008-07-07 10:20:00,28.04,28.09,28.03,28.06,180300.0,22.4691,22.5092,22.4611,22.4852,180300.0
2008-07-07 10:30:00,28.05,28.14,28.05,28.14,89600.0,22.4771,22.5493,22.4771,22.5493,89600.0
2008-07-07 10:40:00,28.14,28.16,28.1,28.1,54000.0,22.5493,22.5653,22.5172,22.5172,54000.0
2008-07-07 10:50:00,28.09,28.09,28.03,28.03,34100.0,22.5092,22.5092,22.4611,22.4611,34100.0
2008-07-07 11:00:00,28.03,28.07,27.98,28.01,245500.0,22.4611,22.4932,22.421,22.4451,245500.0
2008-07-07 11:10:00,28.01,28.09,28.01,28.09,39600.0,22.4451,22.5092,22.4451,22.5092,39600.0
2008-07-07 11:20:00,28.1,28.12,28.08,28.1,50200.0,22.5172,22.5332,22.5012,22.5172,50200.0
2008-07-07 11:30:00,28.1,28.13,28.04,28.07,38800.0,22.5172,22.5412,22.4691,22.4932,38800.0
2008-07-07 11:40:00,28.06,28.06,28.01,28.01,21200.0,22.4852,22.4852,22.4451,22.4451,21200.0
2008-07-07 11:50:00,28.01,28.08,28.01,28.07,37500.0,22.4451,22.5012,22.4451,22.4932,37500.0
2008-07-07 12:00:00,28.06,28.08,28.05,28.06,50400.0,22.4852,22.5012,22.4771,22.4852,50400.0
2008-07-07 12:10:00,28.05,28.05,27.91,27.93,47300.0,22.4771,22.4771,22.365,22.381,47300.0
2008-07-07 12:20:00,27.93,27.93,27.7,27.7,81900.0,22.381,22.381,22.1967,22.1967,81900.0
2008-07-07 12:30:00,27.71,27.76,27.68,27.76,147300.0,22.2047,22.2448,22.1806,22.2448,147300.0
2008-07-07 12:40:00,27.75,27.8,27.72,27.72,72500.0,22.2367,22.2768,22.2127,22.2127,72500.0
2008-07-07 12:50:00,27.72,27.78,27.56,27.56,242300.0,22.2127,22.2608,22.0845,22.0845,242300.0
2008-07-07 13:00:00,27.56,27.6,27.46,27.56,179700.0,22.0845,22.1165,22.0044,22.0845,179700.0
2008-07-07 13:10:00,27.56,27.62,27.56,27.6,112900.0,22.0845,22.1326,22.0845,22.1165,112900.0
2008-07-07 13:20:00,27.6,27.61,27.56,27.56,42500.0,22.1165,22.1246,22.0845,22.0845,42500.0
2008-07-07 13:30:00,27.57,27.63,27.54,27.55,54100.0,22.0925,22.1406,22.0685,22.0765,54100.0
2008-07-07 13:40:00,27.56,27.58,27.52,27.55,62000.0,22.0845,22.1005,22.0524,22.0765,62000.0
2008-07-07 13:50:00,27.55,27.56,27.5,27.5,50600.0,22.0765,22.0845,22.0364,22.0364,50600.0
2008-07-07 14:00:00,27.51,27.56,27.42,27.46,151900.0,22.0444,22.0845,21.9723,22.0044,151900.0
2008-07-07 14:10:00,27.46,27.57,27.43,27.55,145100.0,22.0044,22.0925,21.9803,22.0765,145100.0
2008-07-07 14:20:00,27.55,27.61,27.51,27.53,160300.0,22.0765,22.1246,22.0444,22.0604,160300.0
2008-07-07 14:30:00,27.52,27.55,27.5,27.52,94300.0,22.0524,22.0765,22.0364,22.0524,94300.0
2008-07-07 14:40:00,27.52,27.52,27.46,27.48,50900.0,22.0524,22.0524,22.0044,22.0204,50900.0
2008-07-07 14:50:00,27.48,27.54,27.47,27.54,92700.0,22.0204,22.0685,22.0124,22.0685,92700.0
2008-07-07 15:00:00,27.54,27.67,27.54,27.67,134600.0,22.0685,22.1726,22.0685,22.1726,134600.0
2008-07-07 15:10:00,27.66,27.77,27.65,27.77,88400.0,22.1646,22.2528,22.1566,22.2528,88400.0
2008-07-07 15:20:00,27.78,27.88,27.7,27.88,101200.0,22.2608,22.3409,22.1967,22.3409,101200.0
2008-07-07 15:30:00,27.87,27.95,27.84,27.95,179600.0,22.3329,22.397,22.3089,22.397,179600.0
2008-07-07 15:40:00,27.95,27.98,27.85,27.85,147100.0,22.397,22.421,22.3169,22.3169,147100.0
2008-07-07 15:50:00,27.85,27.88,27.71,27.77,159300.0,22.3169,22.3409,22.2047,22.2528,159300.0
2008-07-08 09:30:00,27.54,27.88,27.54,27.86,61500.0,22.0685,22.3409,22.0685,22.3249,61500.0
2008-07-08 09:40:00,27.86,28.01,27.8,27.8,197600.0,22.3249,22.4451,22.2768,22.2768,197600.0
2008-07-08 09:50:00,27.79,27.89,27.79,27.82,209000.0,22.2688,22.3489,22.2688,22.2928,209000.0
2008-07-08 10:00:00,27.82,27.83,27.66,27.82,126200.0,22.2928,22.3008,22.1646,22.2928,126200.0
2008-07-08 10:10:00,27.82,27.84,27.63,27.67,179800.0,22.2928,22.3089,22.1406,22.1726,179800.0
2008-07-08 10:20:00,27.67,27.74,27.63,27.71,173000.0,22.1726,22.2287,22.1406,22.2047,173000.0
2008-07-08 10:30:00,27.72,27.75,27.56,27.6,110000.0,22.2127,22.2367,22.0845,22.1165,110000.0
2008-07-08 10:40:00,27.58,27.66,27.55,27.65,66800.0,22.1005,22.1646,22.0765,22.1566,66800.0
2008-07-08 10:50:00,27.66,27.72,27.63,27.69,65800.0,22.1646,22.2127,22.1406,22.1887,65800.0
2008-07-08 11:00:00,27.7,27.77,27.64,27.77,141400.0,22.1967,22.2528,22.1486,22.2528,141400.0
2008-07-08 11:10:00,27.77,27.9,27.76,27.83,165600.0,22.2528,22.3569,22.2448,22.3008,165600.0
2008-07-08 11:20:00,27.82,27.87,27.81,27.86,307200.0,22.2928,22.3329,22.2848,22.3249,307200.0
2008-07-08 11:30:00,27.87,27.89,27.81,27.84,87300.0,22.3329,22.3489,22.2848,22.3089,87300.0
2008-07-08 11:40:00,27.83,27.85,27.8,27.82,25400.0,22.3008,22.3169,22.2768,22.2928,25400.0
2008-07-08 11:50:00,27.83,27.87,27.78,27.82,34200.0,22.3008,22.3329,22.2608,22.2928,34200.0
2008-07-08 12:00:00,27.82,27.87,27.78,27.83,46800.0,22.2928,22.3329,22.2608,22.3008,46800.0
2008-07-08 12:10:00,27.83,27.87,27.8,27.83,154900.0,22.3008,22.3329,22.2768,22.3008,154900.0
2008-07-08 12:20:00,27.82,27.92,27.8,27.92,87400.0,22.2928,22.373,22.2768,22.373,87400.0
2008-07-08 12:30:00,27.93,27.97,27.91,27.94,40700.0,22.381,22.413,22.365,22.389,40700.0
2008-07-08 12:40:00,27.93,27.94,27.85,27.85,59000.0,22.381,22.389,22.3169,22.3169,59000.0
2008-07-08 12:50:00,27.85,27.89,27.85,27.89,22100.0,22.3169,22.3489,22.3169,22.3489,22100.0
2008-07-08 13:00:00,27.89,27.96,27.87,27.95,123100.0,22.3489,22.405,22.3329,22.397,123100.0
2008-07-08 13:10:00,27.95,27.95,27.85,27.86,48000.0,22.397,22.397,22.3169,22.3249,48000.0
2008-07-08 13:20:00,27.86,27.87,27.82,27.87,23400.0,22.3249,22.3329,22.2928,22.3329,23400.0
2008-07-08 13:30:00,27.86,27.88,27.77,27.77,82800.0,22.3249,22.3409,22.2528,22.2528,82800.0
2008-07-08 13:40:00,27.76,27.87,27.76,27.82,82700.0,22.2448,22.3329,22.2448,22.2928,82700.0
2008-07-08 13:50:00,27.82,27.83,27.77,27.8,38700.0,22.2928,22.3008,22.2528,22.2768,38700.0
2008-07-08 14:00:00,27.79,27.87,27.78,27.86,50600.0,22.2688,22.3329,22.2608,22.3249,50600.0
2008-07-08 14:10:00,27.86,27.9,27.82,27.88,131100.0,22.3249,22.3569,22.2928,22.3409,131100.0
2008-07-08 14:20:00,27.88,27.93,27.85,27.91,132200.0,22.3409,22.381,22.3169,22.365,132200.0
2008-07-08 14:30:00,27.92,28.03,27.88,27.98,97300.0,22.373,22.4611,22.3409,22.421,97300.0
2008-07-08 14:40:00,27.98,28.1,27.98,28.06,149300.0,22.421,22.5172,22.421,22.4852,149300.0
2008-07-08 14:50:00,28.06,28.14,28.04,28.14,65800.0,22.4852,22.5493,22.4691,22.5493,65800.0
2008-07-08 15:00:00,28.13,28.21,28.08,28.21,102100.0,22.5412,22.6053,22.5012,22.6053,102100.0
2008-07-08 15:10:00,28.22,28.24,28.18,28.21,84700.0,22.6134,22.6294,22.5813,22.6053,84700.0
2008-07-08 15:20:00,28.2,28.24,28.16,28.24,102500.0,22.5973,22.6294,22.5653,22.6294,102500.0
2008-07-08 15:30:00,28.24,28.28,28.2,28.28,58500.0,22.6294,22.6614,22.5973,22.6614,58500.0
2008-07-08 15:40:00,28.28,28.3,28.25,28.3,88800.0,22.6614,22.6775,22.6374,22.6775,88800.0
2008-07-08 15:50:00,28.3,28.38,28.3,28.38,388400.0,22.6775,22.7416,22.6775,22.7416,388400.0
2008-07-09 09:30:00,28.42,28.43,28.11,28.11,66800.0,22.7736,22.7816,22.5252,22.5252,66800.0
2008-07-09 09:40:00,28.1,28.24,28.04,28.13,126800.0,22.5172,22.6294,22.4691,22.5412,126800.0
2008-07-09 09:50:00,28.12,28.12,27.98,28.06,104600.0,22.5332,22.5332,22.421,22.4852,104600.0
2008-07-09 10:00:00,28.05,28.06,27.95,28.05,83600.0,22.4771,22.4852,22.397,22.4771,83600.0
2008-07-09 10:10:00,28.05,28.14,28.0,28.13,58800.0,22.4771,22.5493,22.4371,22.5412,58800.0
2008-07-09 10:20:00,28.14,28.2,28.12,28.2,65000.0,22.5493,22.5973,22.5332,22.5973,65000.0
2008-07-09 10:30:00,28.19,28.2,28.05,28.06,252900.0,22.5893,22.5973,22.4771,22.4852,252900.0
2008-07-09 10:40:00,28.07,28.1,28.02,28.06,93500.0,22.4932,22.5172,22.4531,22.4852,93500.0
2008-07-09 10:50:00,28.07,28.17,28.05,28.12,77600.0,22.4932,22.5733,22.4771,22.5332,77600.0
2008-07-09 11:00:00,28.12,28.29,28.11,28.26,1032700.0,22.5332,22.6695,22.5252,22.6454,1032700.0
2008-07-09 11:10:00,28.27,28.28,28.13,28.24,106000.0,22.6534,22.6614,22.5412,22.6294,106000.0
2008-07-09 11:20:00,28.23,28.36,28.22,28.35,87400.0,22.6214,22.7255,22.6134,22.7175,87400.0
2008-07-09 11:30:00,28.35,28.35,28.22,28.23,103100.0,22.7175,22.7175,22.6134,22.6214,103100.0
2008-07-09 11:40:00,28.23,28.29,28.23,28.25,94500.0,22.6214,22.6695,22.6214,22.6374,94500.0
2008-07-09 11:50:00,28.24,28.24,28.14,28.19,152200.0,22.6294,22.6294,22.5493,22.5893,152200.0
2008-07-09 12:00:00,28.19,28.19,28.13,28.16,71400.0,22.5893,22.5893,22.5412,22.5653,71400.0
2008-07-09 12:10:00,28.17,28.23,28.16,28.22,54800.0,22.5733,22.6214,22.5653,22.6134,54800.0
2008-07-09 12:20:00,28.22,28.25,28.18,28.2,79700.0,22.6134,22.6374,22.5813,22.5973,79700.0
2008-07-09 12:30:00,28.19,28.22,28.09,28.1,39800.0,22.5893,22.6134,22.5092,22.5172,39800.0
2008-07-09 12:40:00,28.1,28.11,28.07,28.07,69900.0,22.5172,22.5252,22.4932,22.4932,69900.0
2008-07-09 12:50:00,28.08,28.12,28.07,28.09,64700.0,22.5012,22.5332,22.4932,22.5092,64700.0
2008-07-09 13:00:00,28.08,28.09,27.99,28.0,72200.0,22.5012,22.5092,22.4291,22.4371,72200.0
2008-07-09 13:10:00,28.0,28.06,27.98,28.06,108800.0,22.4371,22.4852,22.421,22.4852,108800.0
2008-07-09 13:20:00,28.06,28.08,28.04,28.07,63300.0,22.4852,22.5012,22.4691,22.4932,63300.0
2008-07-09 13:30:00,28.07,28.13,28.07,28.08,50800.0,22.4932,22.5412,22.4932,22.5012,50800.0
2008-07-09 13:40:00,28.08,28.11,28.07,28.09,70600.0,22.5012,22.5252,22.4932,22.5092,70600.0
2008-07-09 13:50:00,28.09,28.1,28.02,28.08,81500.0,22.5092,22.5172,22.4531,22.5012,81500.0
2008-07-09 14:00:00,28.08,28.08,27.98,28.07,140700.0,22.5012,22.5012,22.421,22.4932,140700.0
2008-07-09 14:10:00,28.07,28.1,28.02,28.02,169400.0,22.4932,22.5172,22.4531,22.4531,169400.0
2008-07-09 14:20:00,28.02,28.05,27.99,28.0,244300.0,22.4531,22.4771,22.4291,22.4371,244300.0
2008-07-09 14:30:00,28.0,28.03,27.97,27.99,63400.0,22.4371,22.4611,22.413,22.4291,63400.0
2008-07-09 14:40:00,27.99,28.02,27.97,27.98,122200.0,22.4291,22.4531,22.413,22.421,122200.0
2008-07-09 14:50:00,27.98,27.98,27.86,27.87,260700.0,22.421,22.421,22.3249,22.3329,260700.0
2008-07-09 15:00:00,27.87,27.87,27.78,27.78,211600.0,22.3329,22.3329,22.2608,22.2608,211600.0
2008-07-09 15:10:00,27.77,27.84,27.77,27.82,104200.0,22.2528,22.3089,22.2528,22.2928,104200.0
2008-07-09 15:20:00,27.82,27.85,27.8,27.8,101000.0,22.2928,22.3169,22.2768,22.2768,101000.0
2008-07-09 15:30:00,27.81,27.85,27.78,27.78,114900.0,22.2848,22.3169,22.2608,22.2608,114900.0
2008-07-09 15:40:00,27.79,27.79,27.62,27.63,341900.0,22.2688,22.2688,22.1326,22.1406,341900.0
2008-07-09 15:50:00,27.63,27.66,27.61,27.64,427400.0,22.1406,22.1646,22.1246,22.1486,427400.0
2008-07-10 09:30:00,27.63,27.88,27.29,27.29,149800.0,22.1406,22.3409,21.8681,21.8681,149800.0
2008-07-10 09:40:00,27.29,27.55,27.27,27.55,164800.0,21.8681,22.0765,21.8521,22.0765,164800.0
2008-07-10 09:50:00,27.55,27.55,27.35,27.36,138300.0,22.0765,22.0765,21.9162,21.9242,138300.0
2008-07-10 10:00:00,27.37,27.4,27.23,27.29,159600.0,21.9322,21.9563,21.8201,21.8681,159600.0
2008-07-10 10:10:00,27.29,27.35,27.17,27.2,132900.0,21.8681,21.9162,21.772,21.796,132900.0
2008-07-10 10:20:00,27.19,27.26,27.16,27.26,147200.0,21.788,21.8441,21.764,21.8441,147200.0
2008-07-10 10:30:00,27.25,27.25,27.16,27.19,185700.0,21.8361,21.8361,21.764,21.788,185700.0
2008-07-10 10:40:00,27.19,27.29,27.18,27.19,132400.0,21.788,21.8681,21.78,21.788,132400.0
2008-07-10 10:50:00,27.19,27.21,27.11,27.12,111000.0,21.788,21.804,21.7239,21.7319,111000.0
2008-07-10 11:00:00,27.13,27.26,27.09,27.15,172700.0,21.7399,21.8441,21.7079,21.7559,172700.0
2008-07-10 11:10:00,27.15,27.22,27.08,27.1,148700.0,21.7559,21.812,21.6999,21.7159,148700.0
2008-07-10 11:20:00,27.11,27.13,27.08,27.11,62400.0,21.7239,21.7399,21.6999,21.7239,62400.0
2008-07-10 11:30:00,27.1,27.27,27.1,27.26,62300.0,21.7159,21.8521,21.7159,21.8441,62300.0
2008-07-10 11:40:00,27.27,27.29,27.2,27.2,73400.0,21.8521,21.8681,21.796,21.796,73400.0
2008-07-10 11:50:00,27.23,27.27,27.21,27.27,48000.0,21.8201,21.8521,21.804,21.8521,48000.0
2008-07-10 12:00:00,27.28,27.42,27.28,27.4,146700.0,21.8601,21.9723,21.8601,21.9563,146700.0
2008-07-10 12:10:00,27.38,27.41,27.34,27.37,69600.0,21.9403,21.9643,21.9082,21.9322,69600.0
2008-07-10 12:20:00,27.38,27.38,27.3,27.3,14600.0,21.9403,21.9403,21.8761,21.8761,14600.0
2008-07-10 12:30:00,27.31,27.32,27.29,27.31,23000.0,21.8842,21.8922,21.8681,21.8842,23000.0
2008-07-10 12:40:00,27.32,27.34,27.3,27.31,12900.0,21.8922,21.9082,21.8761,21.8842,12900.0
2008-07-10 12:50:00,27.29,27.29,27.21,27.22,217600.0,21.8681,21.8681,21.804,21.812,217600.0
2008-07-10 13:00:00,27.24,27.34,27.24,27.33,76600.0,21.8281,21.9082,21.8281,21.9002,76600.0
2008-07-10 13:10:00,27.32,27.38,27.31,27.37,60500.0,21.8922,21.9403,21.8842,21.9322,60500.0
2008-07-10 13:20:00,27.35,27.39,27.33,27.38,28300.0,21.9162,21.9483,21.9002,21.9403,28300.0
2008-07-10 13:30:00,27.39,27.51,27.39,27.48,90500.0,21.9483,22.0444,21.9483,22.0204,90500.0
2008-07-10 13:40:00,27.49,27.5,27.48,27.49,37800.0,22.0284,22.0364,22.0204,22.0284,37800.0
2008-07-10 13:50:00,27.49,27.52,27.45,27.45,48200.0,22.0284,22.0524,21.9963,21.9963,48200.0
2008-07-10 14:00:00,27.44,27.46,27.4,27.4,95600.0,21.9883,22.0044,21.9563,21.9563,95600.0
2008-07-10 14:10:00,27.39,27.41,27.27,27.27,68400.0,21.9483,21.9643,21.8521,21.8521,68400.0
2008-07-10 14:20:00,27.26,27.31,27.07,27.12,746100.0,21.8441,21.8842,21.6918,21.7319,746100.0
2008-07-10 14:30:00,27.12,27.18,27.11,27.14,69700.0,21.7319,21.78,21.7239,21.7479,69700.0
2008-07-10 14:40:00,27.15,27.15,26.99,26.99,122500.0,21.7559,21.7559,21.6277,21.6277,122500.0
2008-07-10 14:50:00,27.0,27.02,26.91,26.98,149100.0,21.6357,21.6518,21.5636,21.6197,149100.0
2008-07-10 15:00:00,26.97,27.15,26.97,27.13,178700.0,21.6117,21.7559,21.6117,21.7399,178700.0
2008-07-10 15:10:00,27.13,27.18,27.08,27.08,98800.0,21.7399,21.78,21.6999,21.6999,98800.0
2008-07-10 15:20:00,27.07,27.18,27.07,27.12,122700.0,21.6918,21.78,21.6918,21.7319,122700.0
2008-07-10 15:30:00,27.1,27.13,26.98,27.04,99100.0,21.7159,21.7399,21.6197,21.6678,99100.0
2008-07-10 15:40:00,27.03,27.12,27.01,27.11,199500.0,21.6598,21.7319,21.6438,21.7239,199500.0
2008-07-10 15:50:00,27.11,27.15,27.05,27.12,212700.0,21.7239,21.7559,21.6758,21.7319,212700.0
2008-07-11 09:30:00,27.2,27.2,26.58,26.65,76200.0,21.796,21.796,21.2992,21.3553,76200.0
2008-07-11 09:40:00,26.65,26.78,26.59,26.78,615700.0,21.3553,21.4595,21.3072,21.4595,615700.0
2008-07-11 09:50:00,26.78,26.8,26.66,26.74,110000.0,21.4595,21.4755,21.3633,21.4274,110000.0
2008-07-11 10:00:00,26.74,26.82,26.68,26.77,35300.0,21.4274,21.4915,21.3793,21.4514,35300.0
2008-07-11 10:10:00,26.77,26.81,26.72,26.75,172500.0,21.4514,21.4835,21.4114,21.4354,172500.0
2008-07-11 10:20:00,26.76,26.8,26.55,26.63,228600.0,21.4434,21.4755,21.2752,21.3393,228600.0
2008-07-11 10:30:00,26.63,26.65,26.5,26.5,153000.0,21.3393,21.3553,21.2351,21.2351,153000.0
2008-07-11 10:40:00,26.5,26.56,26.5,26.56,137300.0,21.2351,21.2832,21.2351,21.2832,137300.0
2008-07-11 10:50:00,26.58,26.63,26.54,26.56,108900.0,21.2992,21.3393,21.2671,21.2832,108900.0
2008-07-11 11:00:00,26.54,26.6,26.47,26.47,57800.0,21.2671,21.3152,21.211,21.211,57800.0
2008-07-11 11:10:00,26.47,26.52,26.45,26.48,99200.0,21.211,21.2511,21.195,21.2191,99200.0
2008-07-11 11:20:00,26.48,26.51,26.45,26.45,45900.0,21.2191,21.2431,21.195,21.195,45900.0
2008-07-11 11:30:00,26.44,26.52,26.36,26.52,408300.0,21.187,21.2511,21.1229,21.2511,408300.0
2008-07-11 11:40:00,26.51,26.59,26.51,26.52,46300.0,21.2431,21.3072,21.2431,21.2511,46300.0
2008-07-11 11:50:00,26.52,26.53,26.43,26.53,45700.0,21.2511,21.2591,21.179,21.2591,45700.0
2008-07-11 12:00:00,26.53,26.53,26.45,26.46,52600.0,21.2591,21.2591,21.195,21.203,52600.0
2008-07-11 12:10:00,26.45,26.48,26.42,26.44,48800.0,21.195,21.2191,21.171,21.187,48800.0
2008-07-11 12:20:00,26.44,26.47,26.42,26.45,44100.0,21.187,21.211,21.171,21.195,44100.0
2008-07-11 12:30:00,26.44,26.45,26.37,26.37,44700.0,21.187,21.195,21.1309,21.1309,44700.0
2008-07-11 12:40:00,26.37,26.44,26.36,26.42,77000.0,21.1309,21.187,21.1229,21.171,77000.0
2008-07-11 12:50:00,26.42,26.46,26.33,26.38,48400.0,21.171,21.203,21.0989,21.1389,48400.0
2008-07-11 13:00:00,26.37,26.39,26.33,26.38,59500.0,21.1309,21.1469,21.0989,21.1389,59500.0
2008-07-11 13:10:00,26.36,26.44,26.31,26.41,72700.0,21.1229,21.187,21.0828,21.163,72700.0
2008-07-11 13:20:00,26.42,26.49,26.4,26.49,90700.0,21.171,21.2271,21.155,21.2271,90700.0
2008-07-11 13:30:00,26.49,26.6,26.48,26.59,744900.0,21.2271,21.3152,21.2191,21.3072,744900.0
2008-07-11 13:40:00,26.6,26.63,26.57,26.58,560700.0,21.3152,21.3393,21.2912,21.2992,560700.0
2008-07-11 13:50:00,26.58,26.68,26.55,26.62,378900.0,21.2992,21.3793,21.2752,21.3312,378900.0
2008-07-11 14:00:00,26.62,26.78,26.58,26.72,152700.0,21.3312,21.4595,21.2992,21.4114,152700.0
2008-07-11 14:10:00,26.73,26.81,26.73,26.78,202100.0,21.4194,21.4835,21.4194,21.4595,202100.0
2008-07-11 14:20:00,26.78,26.78,26.62,26.63,92500.0,21.4595,21.4595,21.3312,21.3393,92500.0
2008-07-11 14:30:00,26.62,26.67,26.59,26.65,63700.0,21.3312,21.3713,21.3072,21.3553,63700.0
2008-07-11 14:40:00,26.65,26.94,26.64,26.94,112700.0,21.3553,21.5877,21.3473,21.5877,112700.0
2008-07-11 14:50:00,26.96,27.06,26.81,27.0,347500.0,21.6037,21.6838,21.4835,21.6357,347500.0
2008-07-11 15:00:00,27.01,27.25,26.94,27.1,481000.0,21.6438,21.8361,21.5877,21.7159,481000.0
2008-07-11 15:10:00,27.11,27.12,26.83,26.84,163900.0,21.7239,21.7319,21.4995,21.5075,163900.0
2008-07-11 15:20:00,26.83,26.95,26.79,26.85,152300.0,21.4995,21.5957,21.4675,21.5155,152300.0
2008-07-11 15:30:00,26.85,26.87,26.7,26.78,166500.0,21.5155,21.5316,21.3954,21.4595,166500.0
2008-07-11 15:40:00,26.77,26.85,26.72,26.82,272200.0,21.4514,21.5155,21.4114,21.4915,272200.0
2008-07-11 15:50:00,26.83,26.92,26.78,26.8,676700.0,21.4995,21.5716,21.4595,21.4755,676700.0
2008-07-14 09:30:00,26.91,27.18,26.91,27.05,99800.0,21.5636,21.78,21.5636,21.6758,99800.0
2008-07-14 09:40:00,27.05,27.15,26.97,27.03,139100.0,21.6758,21.7559,21.6117,21.6598,139100.0
2008-07-14 09:50:00,27.04,27.04,26.78,26.81,65300.0,21.6678,21.6678,21.4595,21.4835,65300.0
2008-07-14 10:00:00,26.79,26.86,26.7,26.85,97900.0,21.4675,21.5236,21.3954,21.5155,97900.0
2008-07-14 10:10:00,26.83,26.93,26.79,26.89,85100.0,21.4995,21.5797,21.4675,21.5476,85100.0
2008-07-14 10:20:00,26.89,26.9,26.64,26.71,114300.0,21.5476,21.5556,21.3473,21.4034,114300.0
2008-07-14 10:30:00,26.72,26.84,26.71,26.79,171200.0,21.4114,21.5075,21.4034,21.4675,171200.0
2008-07-14 10:40:00,26.8,26.81,26.67,26.7,112800.0,21.4755,21.4835,21.3713,21.3954,112800.0
2008-07-14 10:50:00,26.69,26.91,26.69,26.9,84400.0,21.3873,21.5636,21.3873,21.5556,84400.0
2008-07-14 11:00:00,26.89,26.91,26.8,26.8,116900.0,21.5476,21.5636,21.4755,21.4755,116900.0
2008-07-14 11:10:00,26.8,26.86,26.72,26.84,133700.0,21.4755,21.5236,21.4114,21.5075,133700.0
2008-07-14 11:20:00,26.84,26.85,26.71,26.83,109200.0,21.5075,21.5155,21.4034,21.4995,109200.0
2008-07-14 11:30:00,26.83,26.83,26.74,26.8,48400.0,21.4995,21.4995,21.4274,21.4755,48400.0
2008-07-14 11:40:00,26.79,26.85,26.77,26.78,62300.0,21.4675,21.5155,21.4514,21.4595,62300.0
2008-07-14 11:50:00,26.78,26.78,26.56,26.72,155700.0,21.4595,21.4595,21.2832,21.4114,155700.0
2008-07-14 12:00:00,26.72,26.73,26.61,26.62,174600.0,21.4114,21.4194,21.3232,21.3312,174600.0
2008-07-14 12:10:00,26.62,26.68,26.6,26.68,111200.0,21.3312,21.3793,21.3152,21.3793,111200.0
2008-07-14 12:20:00,26.67,26.7,26.64,26.67,31000.0,21.3713,21.3954,21.3473,21.3713,31000.0
2008-07-14 12:30:00,26.67,26.68,26.59,26.64,92000.0,21.3713,21.3793,21.3072,21.3473,92000.0
2008-07-14 12:40:00,26.65,26.66,26.62,26.64,83900.0,21.3553,21.3633,21.3312,21.3473,83900.0
2008-07-14 12:50:00,26.65,26.7,26.63,26.64,40100.0,21.3553,21.3954,21.3393,21.3473,40100.0
2008-07-14 13:00:00,26.64,26.64,26.54,26.58,80500.0,21.3473,21.3473,21.2671,21.2992,80500.0
2008-07-14 13:10:00,26.56,26.61,26.53,26.61,79200.0,21.2832,21.3232,21.2591,21.3232,79200.0
2008-07-14 13:20:00,26.61,26.64,26.6,26.62,50300.0,21.3232,21.3473,21.3152,21.3312,50300.0
2008-07-14 13:30:00,26.62,26.67,26.58,26.67,53000.0,21.3312,21.3713,21.2992,21.3713,53000.0
2008-07-14 13:40:00,26.68,26.78,26.65,26.76,108100.0,21.3793,21.4595,21.3553,21.4434,108100.0
2008-07-14 13:50:00,26.76,26.76,26.68,26.69,69000.0,21.4434,21.4434,21.3793,21.3873,69000.0
2008-07-14 14:00:00,26.7,26.77,26.68,26.75,70100.0,21.3954,21.4514,21.3793,21.4354,70100.0
2008-07-14 14:10:00,26.75,26.76,26.69,26.72,88800.0,21.4354,21.4434,21.3873,21.4114,88800.0
2008-07-14 14:20:00,26.71,26.76,26.7,26.74,63200.0,21.4034,21.4434,21.3954,21.4274,63200.0
2008-07-14 14:30:00,26.74,26.8,26.74,26.76,54600.0,21.4274,21.4755,21.4274,21.4434,54600.0
2008-07-14 14:40:00,26.76,26.76,26.65,26.67,77400.0,21.4434,21.4434,21.3553,21.3713,77400.0
2008-07-14 14:50:00,26.67,26.68,26.64,26.67,146100.0,21.3713,21.3793,21.3473,21.3713,146100.0
2008-07-14 15:00:00,26.66,26.68,26.61,26.62,76300.0,21.3633,21.3793,21.3232,21.3312,76300.0
2008-07-14 15:10:00,26.63,26.68,26.62,26.66,42600.0,21.3393,21.3793,21.3312,21.3633,42600.0
2008-07-14 15:20:00,26.65,26.82,26.65,26.78,188800.0,21.3553,21.4915,21.3553,21.4595,188800.0
2008-07-14 15:30:00,26.78,26.88,26.78,26.84,168400.0,21.4595,21.5396,21.4595,21.5075,168400.0
2008-07-14 15:40:00,26.83,26.83,26.73,26.78,268500.0,21.4995,21.4995,21.4194,21.4595,268500.0
2008-07-14 15:50:00,26.78,26.79,26.66,26.68,327500.0,21.4595,21.4675,21.3633,21.3793,327500.0
2008-07-15 09:30:00,26.29,26.48,26.25,26.29,315000.0,21.0668,21.2191,21.0348,21.0668,315000.0
2008-07-15 09:40:00,26.28,26.32,26.26,26.27,144000.0,21.0588,21.0908,21.0428,21.0508,144000.0
2008-07-15 09:50:00,26.25,26.25,26.18,26.22,167900.0,21.0348,21.0348,20.9787,21.0107,167900.0
2008-07-15 10:00:00,26.23,26.23,25.93,26.0,146000.0,21.0187,21.0187,20.7783,20.8344,146000.0
2008-07-15 10:10:00,26.01,26.08,25.98,26.08,106700.0,20.8424,20.8985,20.8184,20.8985,106700.0
2008-07-15 10:20:00,26.09,26.12,26.01,26.05,119000.0,20.9065,20.9306,20.8424,20.8745,119000.0
2008-07-15 10:30:00,26.04,26.06,26.0,26.05,78100.0,20.8665,20.8825,20.8344,20.8745,78100.0
2008-07-15 10:40:00,26.05,26.19,26.05,26.18,129000.0,20.8745,20.9867,20.8745,20.9787,129000.0
2008-07-15 10:50:00,26.18,26.29,26.17,26.24,93300.0,20.9787,21.0668,20.9706,21.0267,93300.0
2008-07-15 11:00:00,26.25,26.64,26.25,26.58,177900.0,21.0348,21.3473,21.0348,21.2992,177900.0
2008-07-15 11:10:00,26.55,26.6,26.48,26.6,167300.0,21.2752,21.3152,21.2191,21.3152,167300.0
2008-07-15 11:20:00,26.62,26.7,26.51,26.51,181300.0,21.3312,21.3954,21.2431,21.2431,181300.0
2008-07-15 11:30:00,26.51,26.51,26.43,26.46,124300.0,21.2431,21.2431,21.179,21.203,124300.0
2008-07-15 11:40:00,26.47,26.52,26.42,26.46,89600.0,21.211,21.2511,21.171,21.203,89600.0
2008-07-15 11:50:00,26.46,26.72,26.45,26.7,125700.0,21.203,21.4114,21.195,21.3954,125700.0
2008-07-15 12:00:00,26.69,26.81,26.64,26.69,184000.0,21.3873,21.4835,21.3473,21.3873,184000.0
2008-07-15 12:10:00,26.67,26.8,26.64,26.8,132100.0,21.3713,21.4755,21.3473,21.4755,132100.0
2008-07-15 12:20:00,26.81,26.85,26.73,26.81,149300.0,21.4835,21.5155,21.4194,21.4835,149300.0
2008-07-15 12:30:00,26.81,26.95,26.81,26.92,323900.0,21.4835,21.5957,21.4835,21.5716,323900.0
2008-07-15 12:40:00,26.92,27.0,26.82,26.82,84500.0,21.5716,21.6357,21.4915,21.4915,84500.0
2008-07-15 12:50:00,26.81,26.98,26.81,26.98,100700.0,21.4835,21.6197,21.4835,21.6197,100700.0
2008-07-15 13:00:00,26.99,27.07,26.95,27.0,175200.0,21.6277,21.6918,21.5957,21.6357,175200.0
2008-07-15 13:10:00,27.01,27.03,26.9,26.9,75300.0,21.6438,21.6598,21.5556,21.5556,75300.0
2008-07-15 13:20:00,26.9,26.9,26.73,26.76,76800.0,21.5556,21.5556,21.4194,21.4434,76800.0
2008-07-15 13:30:00,26.75,26.84,26.71,26.75,616600.0,21.4354,21.5075,21.4034,21.4354,616600.0
2008-07-15 13:40:00,26.75,26.9,26.75,26.9,71100.0,21.4354,21.5556,21.4354,21.5556,71100.0
2008-07-15 13:50:00,26.92,26.96,26.89,26.91,51900.0,21.5716,21.6037,21.5476,21.5636,51900.0
2008-07-15 14:00:00,26.91,26.94,26.8,26.82,77200.0,21.5636,21.5877,21.4755,21.4915,77200.0
2008-07-15 14:10:00,26.8,26.97,26.8,26.93,232800.0,21.4755,21.6117,21.4755,21.5797,232800.0
2008-07-15 14:20:00,26.93,26.96,26.86,26.9,116900.0,21.5797,21.6037,21.5236,21.5556,116900.0
2008-07-15 14:30:00,26.91,27.0,26.91,26.92,90000.0,21.5636,21.6357,21.5636,21.5716,90000.0
2008-07-15 14:40:00,26.93,26.98,26.92,26.97,453700.0,21.5797,21.6197,21.5716,21.6117,453700.0
2008-07-15 14:50:00,26.97,27.02,26.93,27.0,60900.0,21.6117,21.6518,21.5797,21.6357,60900.0
2008-07-15 15:00:00,26.99,27.11,26.98,27.1,119800.0,21.6277,21.7239,21.6197,21.7159,119800.0
2008-07-15 15:10:00,27.11,27.14,26.99,27.06,141600.0,21.7239,21.7479,21.6277,21.6838,141600.0
2008-07-15 15:20:00,27.06,27.07,26.91,26.91,92600.0,21.6838,21.6918,21.5636,21.5636,92600.0
2008-07-15 15:30:00,26.9,26.97,26.83,26.87,146000.0,21.5556,21.6117,21.4995,21.5316,146000.0
2008-07-15 15:40:00,26.88,26.88,26.75,26.77,143200.0,21.5396,21.5396,21.4354,21.4514,143200.0
2008-07-15 15:50:00,26.78,26.83,26.73,26.73,271800.0,21.4595,21.4995,21.4194,21.4194,271800.0
2008-07-16 09:30:00,26.62,26.83,26.62,26.67,80700.0,21.3312,21.4995,21.3312,21.3713,80700.0
2008-07-16 09:40:00,26.67,26.68,26.53,26.57,89700.0,21.3713,21.3793,21.2591,21.2912,89700.0
2008-07-16 09:50:00,26.57,26.92,26.57,26.9,103100.0,21.2912,21.5716,21.2912,21.5556,103100.0
2008-07-16 10:00:00,26.89,26.93,26.73,26.78,421000.0,21.5476,21.5797,21.4194,21.4595,421000.0
2008-07-16 10:10:00,26.79,26.8,26.65,26.65,63400.0,21.4675,21.4755,21.3553,21.3553,63400.0
2008-07-16 10:20:00,26.65,26.77,26.6,26.75,192600.0,21.3553,21.4514,21.3152,21.4354,192600.0
2008-07-16 10:30:00,26.75,27.12,26.7,27.12,262700.0,21.4354,21.7319,21.3954,21.7319,262700.0
2008-07-16 10:40:00,27.12,27.28,27.12,27.21,355200.0,21.7319,21.8601,21.7319,21.804,355200.0
2008-07-16 10:50:00,27.21,27.28,27.19,27.27,129800.0,21.804,21.8601,21.788,21.8521,129800.0
2008-07-16 11:00:00,27.27,27.48,27.27,27.47,128800.0,21.8521,22.0204,21.8521,22.0124,128800.0
2008-07-16 11:10:00,27.46,27.5,27.45,27.47,363000.0,22.0044,22.0364,21.9963,22.0124,363000.0
2008-07-16 11:20:00,27.46,27.47,27.34,27.35,135800.0,22.0044,22.0124,21.9082,21.9162,135800.0
2008-07-16 11:30:00,27.34,27.4,27.34,27.34,342400.0,21.9082,21.9563,21.9082,21.9082,342400.0
2008-07-16 11:40:00,27.34,27.35,27.27,27.3,149400.0,21.9082,21.9162,21.8521,21.8761,149400.0
2008-07-16 11:50:00,27.3,27.39,27.3,27.36,102500.0,21.8761,21.9483,21.8761,21.9242,102500.0
2008-07-16 12:00:00,27.35,27.36,27.29,27.29,130000.0,21.9162,21.9242,21.8681,21.8681,130000.0
2008-07-16 12:10:00,27.29,27.4,27.27,27.39,141500.0,21.8681,21.9563,21.8521,21.9483,141500.0
2008-07-16 12:20:00,27.39,27.46,27.33,27.46,263900.0,21.9483,22.0044,21.9002,22.0044,263900.0
2008-07-16 12:30:00,27.46,27.5,27.44,27.44,93800.0,22.0044,22.0364,21.9883,21.9883,93800.0
2008-07-16 12:40:00,27.44,27.5,27.44,27.47,66500.0,21.9883,22.0364,21.9883,22.0124,66500.0
2008-07-16 12:50:00,27.47,27.51,27.47,27.49,129700.0,22.0124,22.0444,22.0124,22.0284,129700.0
2008-07-16 13:00:00,27.49,27.58,27.48,27.57,426300.0,22.0284,22.1005,22.0204,22.0925,426300.0
2008-07-16 13:10:00,27.57,27.57,27.49,27.53,118600.0,22.0925,22.0925,22.0284,22.0604,118600.0
2008-07-16 13:20:00,27.52,27.61,27.52,27.6,68900.0,22.0524,22.1246,22.0524,22.1165,68900.0
2008-07-16 13:30:00,27.59,27.61,27.56,27.56,86100.0,22.1085,22.1246,22.0845,22.0845,86100.0
2008-07-16 13:40:00,27.57,27.6,27.53,27.53,56600.0,22.0925,22.1165,22.0604,22.0604,56600.0
2008-07-16 13:50:00,27.54,27.59,27.52,27.59,64600.0,22.0685,22.1085,22.0524,22.1085,64600.0
2008-07-16 14:00:00,27.58,27.63,27.47,27.5,318200.0,22.1005,22.1406,22.0124,22.0364,318200.0
2008-07-16 14:10:00,27.5,27.7,27.5,27.68,171200.0,22.0364,22.1967,22.0364,22.1806,171200.0
2008-07-16 14:20:00,27.68,27.76,27.66,27.71,133400.0,22.1806,22.2448,22.1646,22.2047,133400.0
2008-07-16 14:30:00,27.71,27.81,27.71,27.79,149100.0,22.2047,22.2848,22.2047,22.2688,149100.0
2008-07-16 14:40:00,27.79,27.81,27.72,27.76,174600.0,22.2688,22.2848,22.2127,22.2448,174600.0
2008-07-16 14:50:00,27.77,27.83,27.76,27.81,162600.0,22.2528,22.3008,22.2448,22.2848,162600.0
2008-07-16 15:00:00,27.81,27.85,27.78,27.82,149300.0,22.2848,22.3169,22.2608,22.2928,149300.0
2008-07-16 15:10:00,27.82,27.84,27.79,27.82,94200.0,22.2928,22.3089,22.2688,22.2928,94200.0
2008-07-16 15:20:00,27.83,27.92,27.83,27.91,135100.0,22.3008,22.373,22.3008,22.365,135100.0
2008-07-16 15:30:00,27.91,27.92,27.87,27.92,263700.0,22.365,22.373,22.3329,22.373,263700.0
2008-07-16 15:40:00,27.92,27.94,27.88,27.91,490900.0,22.373,22.389,22.3409,22.365,490900.0
2008-07-16 15:50:00,27.9,27.92,27.86,27.92,323300.0,22.3569,22.373,22.3249,22.373,323300.0
2008-07-17 09:30:00,28.0,28.0,27.82,27.92,281700.0,22.4371,22.4371,22.2928,22.373,281700.0
2008-07-17 09:40:00,27.92,28.15,27.92,27.99,302600.0,22.373,22.5573,22.373,22.4291,302600.0
2008-07-17 09:50:00,28.0,28.02,27.82,27.86,459200.0,22.4371,22.4531,22.2928,22.3249,459200.0
2008-07-17 10:00:00,27.85,27.93,27.62,27.66,350500.0,22.3169,22.381,22.1326,22.1646,350500.0
2008-07-17 10:10:00,27.66,27.82,27.63,27.82,146700.0,22.1646,22.2928,22.1406,22.2928,146700.0
2008-07-17 10:20:00,27.82,27.82,27.72,27.75,151800.0,22.2928,22.2928,22.2127,22.2367,151800.0
2008-07-17 10:30:00,27.75,27.92,27.7,27.88,162800.0,22.2367,22.373,22.1967,22.3409,162800.0
2008-07-17 10:40:00,27.87,27.87,27.7,27.76,113000.0,22.3329,22.3329,22.1967,22.2448,113000.0
2008-07-17 10:50:00,27.75,27.76,27.67,27.71,115900.0,22.2367,22.2448,22.1726,22.2047,115900.0
2008-07-17 11:00:00,27.71,27.73,27.55,27.55,86700.0,22.2047,22.2207,22.0765,22.0765,86700.0
2008-07-17 11:10:00,27.55,27.66,27.49,27.62,173700.0,22.0765,22.1646,22.0284,22.1326,173700.0
2008-07-17 11:20:00,27.62,27.8,27.59,27.79,190300.0,22.1326,22.2768,22.1085,22.2688,190300.0
2008-07-17 11:30:00,27.79,27.83,27.73,27.81,176900.0,22.2688,22.3008,22.2207,22.2848,176900.0
2008-07-17 11:40:00,27.82,27.94,27.81,27.9,176700.0,22.2928,22.389,22.2848,22.3569,176700.0
2008-07-17 11:50:00,27.9,27.96,27.9,27.94,130600.0,22.3569,22.405,22.3569,22.389,130600.0
2008-07-17 12:00:00,27.94,27.94,27.87,27.87,71200.0,22.389,22.389,22.3329,22.3329,71200.0
2008-07-17 12:10:00,27.88,27.91,27.85,27.89,128400.0,22.3409,22.365,22.3169,22.3489,128400.0
2008-07-17 12:20:00,27.89,27.92,27.89,27.9,34500.0,22.3489,22.373,22.3489,22.3569,34500.0
2008-07-17 12:30:00,27.9,27.9,27.81,27.81,81600.0,22.3569,22.3569,22.2848,22.2848,81600.0
2008-07-17 12:40:00,27.81,27.91,27.81,27.91,41400.0,22.2848,22.365,22.2848,22.365,41400.0
2008-07-17 12:50:00,27.91,28.04,27.91,28.0,86500.0,22.365,22.4691,22.365,22.4371,86500.0
2008-07-17 13:00:00,28.01,28.05,27.93,28.05,66100.0,22.4451,22.4771,22.381,22.4771,66100.0
2008-07-17 13:10:00,28.05,28.33,28.03,28.32,227700.0,22.4771,22.7015,22.4611,22.6935,227700.0
2008-07-17 13:20:00,28.31,28.31,28.24,28.26,157100.0,22.6855,22.6855,22.6294,22.6454,157100.0
2008-07-17 13:30:00,28.26,28.44,28.26,28.43,177500.0,22.6454,22.7897,22.6454,22.7816,177500.0
2008-07-17 13:40:00,28.43,28.51,28.43,28.47,215000.0,22.7816,22.8457,22.7816,22.8137,215000.0
2008-07-17 13:50:00,28.49,28.52,28.47,28.51,63500.0,22.8297,22.8538,22.8137,22.8457,63500.0
2008-07-17 14:00:00,28.51,28.58,28.49,28.56,152000.0,22.8457,22.9018,22.8297,22.8858,152000.0
2008-07-17 14:10:00,28.56,28.61,28.56,28.61,458400.0,22.8858,22.9259,22.8858,22.9259,458400.0
2008-07-17 14:20:00,28.61,28.68,28.59,28.68,255600.0,22.9259,22.982,22.9099,22.982,255600.0
2008-07-17 14:30:00,28.68,28.68,28.58,28.61,318000.0,22.982,22.982,22.9018,22.9259,318000.0
2008-07-17 14:40:00,28.62,28.63,28.58,28.6,242400.0,22.9339,22.9419,22.9018,22.9179,242400.0
2008-07-17 14:50:00,28.6,28.66,28.53,28.56,119600.0,22.9179,22.9659,22.8618,22.8858,119600.0
2008-07-17 15:00:00,28.57,28.65,28.57,28.6,158100.0,22.8938,22.9579,22.8938,22.9179,158100.0
2008-07-17 15:10:00,28.59,28.66,28.59,28.64,174200.0,22.9099,22.9659,22.9099,22.9499,174200.0
2008-07-17 15:20:00,28.65,28.69,28.6,28.62,580700.0,22.9579,22.99,22.9179,22.9339,580700.0
2008-07-17 15:30:00,28.62,28.65,28.52,28.53,320200.0,22.9339,22.9579,22.8538,22.8618,320200.0
2008-07-17 15:40:00,28.52,28.63,28.51,28.61,400600.0,22.8538,22.9419,22.8457,22.9259,400600.0
2008-07-17 15:50:00,28.61,28.61,28.54,28.57,515600.0,22.9259,22.9259,22.8698,22.8938,515600.0
2008-07-18 09:30:00,28.59,28.84,28.37,28.4,74700.0,22.9099,23.1102,22.7336,22.7576,74700.0
2008-07-18 09:40:00,28.4,28.42,28.27,28.37,168400.0,22.7576,22.7736,22.6534,22.7336,168400.0
2008-07-18 09:50:00,28.37,28.37,28.17,28.25,673700.0,22.7336,22.7336,22.5733,22.6374,673700.0
2008-07-18 10:00:00,28.26,28.33,28.17,28.32,202200.0,22.6454,22.7015,22.5733,22.6935,202200.0
2008-07-18 10:10:00,28.33,28.35,28.3,28.31,169700.0,22.7015,22.7175,22.6775,22.6855,169700.0
2008-07-18 10:20:00,28.3,28.37,28.26,28.36,136300.0,22.6775,22.7336,22.6454,22.7255,136300.0
2008-07-18 10:30:00,28.36,28.4,28.31,28.32,121200.0,22.7255,22.7576,22.6855,22.6935,121200.0
2008-07-18 10:40:00,28.32,28.55,28.3,28.55,194800.0,22.6935,22.8778,22.6775,22.8778,194800.0
2008-07-18 10:50:00,28.56,28.63,28.55,28.58,99500.0,22.8858,22.9419,22.8778,22.9018,99500.0
2008-07-18 11:00:00,28.59,28.64,28.59,28.62,66600.0,22.9099,22.9499,22.9099,22.9339,66600.0
2008-07-18 11:10:00,28.62,28.81,28.62,28.77,122100.0,22.9339,23.0861,22.9339,23.0541,122100.0
2008-07-18 11:20:00,28.77,28.83,28.73,28.73,113600.0,23.0541,23.1022,23.022,23.022,113600.0
2008-07-18 11:30:00,28.73,28.74,28.65,28.65,50000.0,23.022,23.0301,22.9579,22.9579,50000.0
2008-07-18 11:40:00,28.64,28.67,28.61,28.61,149600.0,22.9499,22.974,22.9259,22.9259,149600.0
2008-07-18 11:50:00,28.61,28.61,28.52,28.55,73700.0,22.9259,22.9259,22.8538,22.8778,73700.0
2008-07-18 12:00:00,28.55,28.6,28.52,28.52,82700.0,22.8778,22.9179,22.8538,22.8538,82700.0
2008-07-18 12:10:00,28.52,28.53,28.44,28.45,269000.0,22.8538,22.8618,22.7897,22.7977,269000.0
2008-07-18 12:20:00,28.46,28.54,28.45,28.48,46200.0,22.8057,22.8698,22.7977,22.8217,46200.0
2008-07-18 12:30:00,28.47,28.47,28.39,28.46,50100.0,22.8137,22.8137,22.7496,22.8057,50100.0
2008-07-18 12:40:00,28.46,28.49,28.45,28.47,27900.0,22.8057,22.8297,22.7977,22.8137,27900.0
2008-07-18 12:50:00,28.47,28.48,28.37,28.38,285800.0,22.8137,22.8217,22.7336,22.7416,285800.0
2008-07-18 13:00:00,28.39,28.43,28.39,28.41,67600.0,22.7496,22.7816,22.7496,22.7656,67600.0
2008-07-18 13:10:00,28.41,28.47,28.37,28.45,103500.0,22.7656,22.8137,22.7336,22.7977,103500.0
2008-07-18 13:20:00,28.45,28.54,28.45,28.51,61300.0,22.7977,22.8698,22.7977,22.8457,61300.0
2008-07-18 13:30:00,28.51,28.58,28.46,28.54,59900.0,22.8457,22.9018,22.8057,22.8698,59900.0
2008-07-18 13:40:00,28.53,28.57,28.51,28.54,86000.0,22.8618,22.8938,22.8457,22.8698,86000.0
2008-07-18 13:50:00,28.53,28.55,28.49,28.5,51900.0,22.8618,22.8778,22.8297,22.8377,51900.0
2008-07-18 14:00:00,28.5,28.52,28.47,28.49,74400.0,22.8377,22.8538,22.8137,22.8297,74400.0
2008-07-18 14:10:00,28.5,28.61,28.5,28.6,114800.0,22.8377,22.9259,22.8377,22.9179,114800.0
2008-07-18 14:20:00,28.59,28.6,28.52,28.53,610400.0,22.9099,22.9179,22.8538,22.8618,610400.0
2008-07-18 14:30:00,28.53,28.54,28.47,28.5,97700.0,22.8618,22.8698,22.8137,22.8377,97700.0
2008-07-18 14:40:00,28.51,28.54,28.48,28.48,121800.0,22.8457,22.8698,22.8217,22.8217,121800.0
2008-07-18 14:50:00,28.49,28.5,28.43,28.48,150600.0,22.8297,22.8377,22.7816,22.8217,150600.0
2008-07-18 15:00:00,28.47,28.49,28.45,28.47,111800.0,22.8137,22.8297,22.7977,22.8137,111800.0
2008-07-18 15:10:00,28.48,28.53,28.45,28.45,336400.0,22.8217,22.8618,22.7977,22.7977,336400.0
2008-07-18 15:20:00,28.47,28.53,28.47,28.5,104400.0,22.8137,22.8618,22.8137,22.8377,104400.0
2008-07-18 15:30:00,28.51,28.57,28.51,28.56,160600.0,22.8457,22.8938,22.8457,22.8858,160600.0
2008-07-18 15:40:00,28.57,28.6,28.54,28.58,101700.0,22.8938,22.9179,22.8698,22.9018,101700.0
2008-07-18 15:50:00,28.57,28.59,28.54,28.55,1011300.0,22.8938,22.9099,22.8698,22.8778,1011300.0
2008-07-21 09:30:00,28.7,28.7,28.5,28.67,687300.0,22.998,22.998,22.8377,22.974,687300.0
2008-07-21 09:40:00,28.67,28.73,28.62,28.62,177800.0,22.974,23.022,22.9339,22.9339,177800.0
2008-07-21 09:50:00,28.63,28.68,28.59,28.6,110800.0,22.9419,22.982,22.9099,22.9179,110800.0
2008-07-21 10:00:00,28.61,28.66,28.39,28.44,121600.0,22.9259,22.9659,22.7496,22.7897,121600.0
2008-07-21 10:10:00,28.44,28.53,28.44,28.51,108800.0,22.7897,22.8618,22.7897,22.8457,108800.0
2008-07-21 10:20:00,28.5,28.5,28.35,28.37,149000.0,22.8377,22.8377,22.7175,22.7336,149000.0
2008-07-21 10:30:00,28.37,28.37,28.28,28.31,178900.0,22.7336,22.7336,22.6614,22.6855,178900.0
2008-07-21 10:40:00,28.31,28.37,28.28,28.32,110400.0,22.6855,22.7336,22.6614,22.6935,110400.0
2008-07-21 10:50:00,28.33,28.33,28.21,28.23,127600.0,22.7015,22.7015,22.6053,22.6214,127600.0
2008-07-21 11:00:00,28.22,28.3,28.18,28.3,111000.0,22.6134,22.6775,22.5813,22.6775,111000.0
2008-07-21 11:10:00,28.29,28.32,28.22,28.23,76500.0,22.6695,22.6935,22.6134,22.6214,76500.0
2008-07-21 11:20:00,28.23,28.31,28.22,28.28,43300.0,22.6214,22.6855,22.6134,22.6614,43300.0
2008-07-21 11:30:00,28.28,28.28,28.15,28.15,48200.0,22.6614,22.6614,22.5573,22.5573,48200.0
2008-07-21 11:40:00,28.15,28.17,28.11,28.16,99900.0,22.5573,22.5733,22.5252,22.5653,99900.0
2008-07-21 11:50:00,28.16,28.16,28.06,28.06,289100.0,22.5653,22.5653,22.4852,22.4852,289100.0
2008-07-21 12:00:00,28.05,28.14,28.05,28.14,296600.0,22.4771,22.5493,22.4771,22.5493,296600.0
2008-07-21 12:10:00,28.13,28.14,28.09,28.14,439300.0,22.5412,22.5493,22.5092,22.5493,439300.0
2008-07-21 12:20:00,28.14,28.27,28.14,28.25,63300.0,22.5493,22.6534,22.5493,22.6374,63300.0
2008-07-21 12:30:00,28.23,28.28,28.23,28.26,44500.0,22.6214,22.6614,22.6214,22.6454,44500.0
2008-07-21 12:40:00,28.25,28.28,28.24,28.26,46100.0,22.6374,22.6614,22.6294,22.6454,46100.0
2008-07-21 12:50:00,28.26,28.26,28.18,28.18,24200.0,22.6454,22.6454,22.5813,22.5813,24200.0
2008-07-21 13:00:00,28.18,28.2,28.17,28.2,79600.0,22.5813,22.5973,22.5733,22.5973,79600.0
2008-07-21 13:10:00,28.2,28.25,28.17,28.22,264600.0,22.5973,22.6374,22.5733,22.6134,264600.0
2008-07-21 13:20:00,28.21,28.28,28.19,28.26,60800.0,22.6053,22.6614,22.5893,22.6454,60800.0
2008-07-21 13:30:00,28.25,28.29,28.23,28.29,181800.0,22.6374,22.6695,22.6214,22.6695,181800.0
2008-07-21 13:40:00,28.3,28.3,28.21,28.23,32500.0,22.6775,22.6775,22.6053,22.6214,32500.0
2008-07-21 13:50:00,28.23,28.27,28.23,28.25,37300.0,22.6214,22.6534,22.6214,22.6374,37300.0
2008-07-21 14:00:00,28.25,28.26,28.17,28.2,104400.0,22.6374,22.6454,22.5733,22.5973,104400.0
2008-07-21 14:10:00,28.2,28.23,28.19,28.22,83300.0,22.5973,22.6214,22.5893,22.6134,83300.0
2008-07-21 14:20:00,28.22,28.26,28.16,28.17,78500.0,22.6134,22.6454,22.5653,22.5733,78500.0
2008-07-21 14:30:00,28.17,28.18,28.14,28.16,71600.0,22.5733,22.5813,22.5493,22.5653,71600.0
2008-07-21 14:40:00,28.15,28.15,28.12,28.14,58000.0,22.5573,22.5573,22.5332,22.5493,58000.0
2008-07-21 14:50:00,28.14,28.16,28.14,28.15,34100.0,22.5493,22.5653,22.5493,22.5573,34100.0
2008-07-21 15:00:00,28.15,28.17,28.11,28.16,80300.0,22.5573,22.5733,22.5252,22.5653,80300.0
2008-07-21 15:10:00,28.15,28.18,28.13,28.15,95800.0,22.5573,22.5813,22.5412,22.5573,95800.0
2008-07-21 15:20:00,28.16,28.2,28.15,28.16,78100.0,22.5653,22.5973,22.5573,22.5653,78100.0
2008-07-21 15:30:00,28.17,28.17,28.13,28.15,87400.0,22.5733,22.5733,22.5412,22.5573,87400.0
2008-07-21 15:40:00,28.15,28.2,28.13,28.18,437400.0,22.5573,22.5973,22.5412,22.5813,437400.0
2008-07-21 15:50:00,28.18,28.21,28.16,28.19,566800.0,22.5813,22.6053,22.5653,22.5893,566800.0
2008-07-21 16:00:00,28.2,28.2,28.19,28.19,200.0,22.5973,22.5973,22.5893,22.5893,200.0
2008-07-21 16:10:00,28.19,28.19,28.19,28.19,0.0,22.5893,22.5893,22.5893,22.5893,0.0
2008-07-22 09:30:00,28.06,28.09,27.94,27.99,128300.0,22.4852,22.5092,22.389,22.4291,128300.0
2008-07-22 09:40:00,27.97,27.99,27.9,27.97,235500.0,22.413,22.4291,22.3569,22.413,235500.0
2008-07-22 09:50:00,27.98,28.12,27.95,28.1,914800.0,22.421,22.5332,22.397,22.5172,914800.0
2008-07-22 10:00:00,28.11,28.37,28.11,28.24,368800.0,22.5252,22.7336,22.5252,22.6294,368800.0
2008-07-22 10:10:00,28.23,28.39,28.21,28.39,176300.0,22.6214,22.7496,22.6053,22.7496,176300.0
2008-07-22 10:20:00,28.4,28.43,28.28,28.28,146300.0,22.7576,22.7816,22.6614,22.6614,146300.0
2008-07-22 10:30:00,28.28,28.31,28.2,28.24,85600.0,22.6614,22.6855,22.5973,22.6294,85600.0
2008-07-22 10:40:00,28.24,28.3,28.23,28.27,112600.0,22.6294,22.6775,22.6214,22.6534,112600.0
2008-07-22 10:50:00,28.28,28.3,28.18,28.2,70400.0,22.6614,22.6775,22.5813,22.5973,70400.0
2008-07-22 11:00:00,28.2,28.36,28.2,28.34,108800.0,22.5973,22.7255,22.5973,22.7095,108800.0
2008-07-22 11:10:00,28.34,28.37,28.3,28.35,111900.0,22.7095,22.7336,22.6775,22.7175,111900.0
2008-07-22 11:20:00,28.34,28.45,28.34,28.45,81400.0,22.7095,22.7977,22.7095,22.7977,81400.0
2008-07-22 11:30:00,28.44,28.47,28.43,28.43,68300.0,22.7897,22.8137,22.7816,22.7816,68300.0
2008-07-22 11:40:00,28.44,28.48,28.44,28.45,153400.0,22.7897,22.8217,22.7897,22.7977,153400.0
2008-07-22 11:50:00,28.45,28.45,28.38,28.41,178900.0,22.7977,22.7977,22.7416,22.7656,178900.0
2008-07-22 12:00:00,28.4,28.51,28.4,28.51,77100.0,22.7576,22.8457,22.7576,22.8457,77100.0
2008-07-22 12:10:00,28.51,28.52,28.42,28.45,192900.0,22.8457,22.8538,22.7736,22.7977,192900.0
2008-07-22 12:20:00,28.45,28.51,28.38,28.39,85200.0,22.7977,22.8457,22.7416,22.7496,85200.0
2008-07-22 12:30:00,28.39,28.43,28.39,28.4,65400.0,22.7496,22.7816,22.7496,22.7576,65400.0
2008-07-22 12:40:00,28.39,28.45,28.38,28.44,97200.0,22.7496,22.7977,22.7416,22.7897,97200.0
2008-07-22 12:50:00,28.44,28.46,28.42,28.43,82600.0,22.7897,22.8057,22.7736,22.7816,82600.0
2008-07-22 13:00:00,28.44,28.44,28.38,28.41,84900.0,22.7897,22.7897,22.7416,22.7656,84900.0
2008-07-22 13:10:00,28.42,28.45,28.41,28.44,74200.0,22.7736,22.7977,22.7656,22.7897,74200.0
2008-07-22 13:20:00,28.45,28.52,28.45,28.49,89200.0,22.7977,22.8538,22.7977,22.8297,89200.0
2008-07-22 13:30:00,28.48,28.53,28.45,28.53,83100.0,22.8217,22.8618,22.7977,22.8618,83100.0
2008-07-22 13:40:00,28.51,28.53,28.49,28.49,56400.0,22.8457,22.8618,22.8297,22.8297,56400.0
2008-07-22 13:50:00,28.5,28.51,28.47,28.49,52300.0,22.8377,22.8457,22.8137,22.8297,52300.0
2008-07-22 14:00:00,28.49,28.49,28.43,28.45,187200.0,22.8297,22.8297,22.7816,22.7977,187200.0
2008-07-22 14:10:00,28.44,28.45,28.3,28.32,118900.0,22.7897,22.7977,22.6775,22.6935,118900.0
2008-07-22 14:20:00,28.32,28.43,28.31,28.42,171700.0,22.6935,22.7816,22.6855,22.7736,171700.0
2008-07-22 14:30:00,28.44,28.44,28.38,28.42,97500.0,22.7897,22.7897,22.7416,22.7736,97500.0
2008-07-22 14:40:00,28.42,28.5,28.41,28.49,76300.0,22.7736,22.8377,22.7656,22.8297,76300.0
2008-07-22 14:50:00,28.48,28.49,28.44,28.45,98400.0,22.8217,22.8297,22.7897,22.7977,98400.0
2008-07-22 15:00:00,28.46,28.5,28.45,28.45,116400.0,22.8057,22.8377,22.7977,22.7977,116400.0
2008-07-22 15:10:00,28.45,28.49,28.45,28.49,76500.0,22.7977,22.8297,22.7977,22.8297,76500.0
2008-07-22 15:20:00,28.49,28.57,28.49,28.57,175400.0,22.8297,22.8938,22.8297,22.8938,175400.0
2008-07-22 15:30:00,28.58,28.64,28.56,28.64,94800.0,22.9018,22.9499,22.8858,22.9499,94800.0
2008-07-22 15:40:00,28.64,28.73,28.64,28.67,545100.0,22.9499,23.022,22.9499,22.974,545100.0
2008-07-22 15:50:00,28.67,28.78,28.66,28.74,820800.0,22.974,23.0621,22.9659,23.0301,820800.0
2008-07-22 16:00:00,28.75,28.75,28.75,28.75,200.0,23.0381,23.0381,23.0381,23.0381,200.0
2008-07-22 16:10:00,28.75,28.75,28.75,28.75,0.0,23.0381,23.0381,23.0381,23.0381,0.0
2008-07-23 09:30:00,28.81,28.81,28.67,28.75,362800.0,23.0861,23.0861,22.974,23.0381,362800.0
2008-07-23 09:40:00,28.78,28.98,28.74,28.97,461400.0,23.0621,23.2224,23.0301,23.2144,461400.0
2008-07-23 09:50:00,28.96,29.1,28.92,29.1,155800.0,23.2063,23.3185,23.1743,23.3185,155800.0
2008-07-23 10:00:00,29.09,29.26,29.06,29.23,494300.0,23.3105,23.4467,23.2865,23.4227,494300.0
2008-07-23 10:10:00,29.22,29.38,29.22,29.37,171500.0,23.4147,23.5429,23.4147,23.5349,171500.0
2008-07-23 10:20:00,29.38,29.61,29.38,29.59,576600.0,23.5429,23.7272,23.5429,23.7112,576600.0
2008-07-23 10:30:00,29.59,29.83,29.56,29.8,830700.0,23.7112,23.9035,23.6871,23.8795,830700.0
2008-07-23 10:40:00,29.8,29.85,29.61,29.61,320100.0,23.8795,23.9195,23.7272,23.7272,320100.0
2008-07-23 10:50:00,29.61,29.62,29.41,29.41,177300.0,23.7272,23.7352,23.5669,23.5669,177300.0
2008-07-23 11:00:00,29.39,29.39,29.17,29.25,136900.0,23.5509,23.5509,23.3746,23.4387,136900.0
2008-07-23 11:10:00,29.25,29.39,29.24,29.34,135500.0,23.4387,23.5509,23.4307,23.5108,135500.0
2008-07-23 11:20:00,29.31,29.4,29.27,29.35,83600.0,23.4868,23.5589,23.4548,23.5189,83600.0
2008-07-23 11:30:00,29.35,29.35,29.31,29.31,78500.0,23.5189,23.5189,23.4868,23.4868,78500.0
2008-07-23 11:40:00,29.31,29.32,29.27,29.27,137400.0,23.4868,23.4948,23.4548,23.4548,137400.0
2008-07-23 11:50:00,29.27,29.27,29.1,29.11,65900.0,23.4548,23.4548,23.3185,23.3265,65900.0
2008-07-23 12:00:00,29.11,29.2,29.11,29.11,188100.0,23.3265,23.3987,23.3265,23.3265,188100.0
2008-07-23 12:10:00,29.1,29.1,28.94,29.01,159300.0,23.3185,23.3185,23.1903,23.2464,159300.0
2008-07-23 12:20:00,29.01,29.04,28.97,29.02,140000.0,23.2464,23.2704,23.2144,23.2544,140000.0
2008-07-23 12:30:00,29.01,29.08,28.91,29.08,93900.0,23.2464,23.3025,23.1663,23.3025,93900.0
2008-07-23 12:40:00,29.09,29.13,29.08,29.09,90200.0,23.3105,23.3426,23.3025,23.3105,90200.0
2008-07-23 12:50:00,29.1,29.18,29.09,29.16,63900.0,23.3185,23.3826,23.3105,23.3666,63900.0
2008-07-23 13:00:00,29.16,29.19,29.01,29.01,103100.0,23.3666,23.3906,23.2464,23.2464,103100.0
2008-07-23 13:10:00,29.01,29.14,29.01,29.14,68800.0,23.2464,23.3506,23.2464,23.3506,68800.0
2008-07-23 13:20:00,29.14,29.19,29.13,29.17,50000.0,23.3506,23.3906,23.3426,23.3746,50000.0
2008-07-23 13:30:00,29.16,29.18,29.07,29.18,105500.0,23.3666,23.3826,23.2945,23.3826,105500.0
2008-07-23 13:40:00,29.18,29.29,29.17,29.2,187400.0,23.3826,23.4708,23.3746,23.3987,187400.0
2008-07-23 13:50:00,29.21,29.22,28.97,29.09,154600.0,23.4067,23.4147,23.2144,23.3105,154600.0
2008-07-23 14:00:00,29.09,29.24,29.07,29.21,192500.0,23.3105,23.4307,23.2945,23.4067,192500.0
2008-07-23 14:10:00,29.21,29.22,29.12,29.16,119500.0,23.4067,23.4147,23.3346,23.3666,119500.0
2008-07-23 14:20:00,29.17,29.33,29.17,29.33,138000.0,23.3746,23.5028,23.3746,23.5028,138000.0
2008-07-23 14:30:00,29.33,29.37,29.26,29.28,218500.0,23.5028,23.5349,23.4467,23.4628,218500.0
2008-07-23 14:40:00,29.28,29.33,29.25,29.25,152400.0,23.4628,23.5028,23.4387,23.4387,152400.0
2008-07-23 14:50:00,29.24,29.32,29.24,29.27,128400.0,23.4307,23.4948,23.4307,23.4548,128400.0
2008-07-23 15:00:00,29.28,29.3,29.24,29.24,379300.0,23.4628,23.4788,23.4307,23.4307,379300.0
2008-07-23 15:10:00,29.25,29.36,29.25,29.33,148200.0,23.4387,23.5269,23.4387,23.5028,148200.0
2008-07-23 15:20:00,29.33,29.39,29.29,29.33,150600.0,23.5028,23.5509,23.4708,23.5028,150600.0
2008-07-23 15:30:00,29.33,29.36,29.3,29.32,149900.0,23.5028,23.5269,23.4788,23.4948,149900.0
2008-07-23 15:40:00,29.33,29.37,29.31,29.35,242400.0,23.5028,23.5349,23.4868,23.5189,242400.0
2008-07-23 15:50:00,29.35,29.39,29.32,29.36,327300.0,23.5189,23.5509,23.4948,23.5269,327300.0
2008-07-23 16:00:00,29.36,29.37,29.36,29.37,300.0,23.5269,23.5349,23.5269,23.5349,300.0
2008-07-23 16:10:00,29.37,29.37,29.37,29.37,0.0,23.5349,23.5349,23.5349,23.5349,0.0
2008-07-24 09:30:00,29.5,29.5,29.08,29.1,86900.0,23.6391,23.6391,23.3025,23.3185,86900.0
2008-07-24 09:40:00,29.08,29.28,28.96,29.17,302500.0,23.3025,23.4628,23.2063,23.3746,302500.0
2008-07-24 09:50:00,29.16,29.17,28.99,29.13,109500.0,23.3666,23.3746,23.2304,23.3426,109500.0
2008-07-24 10:00:00,29.13,29.13,28.83,28.83,174700.0,23.3426,23.3426,23.1022,23.1022,174700.0
2008-07-24 10:10:00,28.83,28.99,28.8,28.96,134400.0,23.1022,23.2304,23.0781,23.2063,134400.0
2008-07-24 10:20:00,28.96,29.0,28.91,28.97,112700.0,23.2063,23.2384,23.1663,23.2144,112700.0
2008-07-24 10:30:00,28.97,29.1,28.97,29.07,336900.0,23.2144,23.3185,23.2144,23.2945,336900.0
2008-07-24 10:40:00,29.07,29.15,28.99,29.09,302700.0,23.2945,23.3586,23.2304,23.3105,302700.0
2008-07-24 10:50:00,29.1,29.25,29.1,29.21,348000.0,23.3185,23.4387,23.3185,23.4067,348000.0
2008-07-24 11:00:00,29.21,29.25,29.05,29.07,239700.0,23.4067,23.4387,23.2785,23.2945,239700.0
2008-07-24 11:10:00,29.07,29.19,29.06,29.18,187800.0,23.2945,23.3906,23.2865,23.3826,187800.0
2008-07-24 11:20:00,29.19,29.19,29.04,29.05,167200.0,23.3906,23.3906,23.2704,23.2785,167200.0
2008-07-24 11:30:00,29.04,29.1,29.0,29.1,129500.0,23.2704,23.3185,23.2384,23.3185,129500.0
2008-07-24 11:40:00,29.11,29.16,29.1,29.15,137700.0,23.3265,23.3666,23.3185,23.3586,137700.0
2008-07-24 11:50:00,29.16,29.19,29.15,29.19,86000.0,23.3666,23.3906,23.3586,23.3906,86000.0
2008-07-24 12:00:00,29.18,29.21,29.06,29.07,143400.0,23.3826,23.4067,23.2865,23.2945,143400.0
2008-07-24 12:10:00,29.06,29.08,29.01,29.02,307100.0,23.2865,23.3025,23.2464,23.2544,307100.0
2008-07-24 12:20:00,29.02,29.05,29.0,29.0,454800.0,23.2544,23.2785,23.2384,23.2384,454800.0
2008-07-24 12:30:00,29.0,29.02,28.93,28.95,411000.0,23.2384,23.2544,23.1823,23.1983,411000.0
2008-07-24 12:40:00,28.94,28.99,28.93,28.98,160900.0,23.1903,23.2304,23.1823,23.2224,160900.0
2008-07-24 12:50:00,28.99,28.99,28.91,28.95,156800.0,23.2304,23.2304,23.1663,23.1983,156800.0
2008-07-24 13:00:00,28.96,28.96,28.81,28.83,234800.0,23.2063,23.2063,23.0861,23.1022,234800.0
2008-07-24 13:10:00,28.83,28.9,28.83,28.89,334200.0,23.1022,23.1583,23.1022,23.1503,334200.0
2008-07-24 13:20:00,28.87,28.92,28.84,28.88,390100.0,23.1342,23.1743,23.1102,23.1422,390100.0
2008-07-24 13:30:00,28.88,28.91,28.8,28.83,204500.0,23.1422,23.1663,23.0781,23.1022,204500.0
2008-07-24 13:40:00,28.83,28.87,28.81,28.83,83300.0,23.1022,23.1342,23.0861,23.1022,83300.0
2008-07-24 13:50:00,28.83,28.85,28.77,28.83,120500.0,23.1022,23.1182,23.0541,23.1022,120500.0
2008-07-24 14:00:00,28.84,28.84,28.76,28.77,156700.0,23.1102,23.1102,23.0461,23.0541,156700.0
2008-07-24 14:10:00,28.77,28.77,28.65,28.7,151700.0,23.0541,23.0541,22.9579,22.998,151700.0
2008-07-24 14:20:00,28.71,28.76,28.68,28.68,104300.0,23.006,23.0461,22.982,22.982,104300.0
2008-07-24 14:30:00,28.67,28.7,28.64,28.66,129500.0,22.974,22.998,22.9499,22.9659,129500.0
2008-07-24 14:40:00,28.65,28.69,28.61,28.69,113700.0,22.9579,22.99,22.9259,22.99,113700.0
2008-07-24 14:50:00,28.69,28.69,28.57,28.68,87900.0,22.99,22.99,22.8938,22.982,87900.0
2008-07-24 15:00:00,28.68,28.78,28.66,28.67,145600.0,22.982,23.0621,22.9659,22.974,145600.0
2008-07-24 15:10:00,28.67,28.68,28.59,28.66,245600.0,22.974,22.982,22.9099,22.9659,245600.0
2008-07-24 15:20:00,28.65,28.71,28.61,28.64,267900.0,22.9579,23.006,22.9259,22.9499,267900.0
2008-07-24 15:30:00,28.64,28.65,28.57,28.61,336900.0,22.9499,22.9579,22.8938,22.9259,336900.0
2008-07-24 15:40:00,28.62,28.62,28.53,28.55,453300.0,22.9339,22.9339,22.8618,22.8778,453300.0
2008-07-24 15:50:00,28.55,28.6,28.52,28.55,745600.0,22.8778,22.9179,22.8538,22.8778,745600.0
2008-07-24 16:00:00,28.55,28.57,28.54,28.54,1600.0,22.8778,22.8938,22.8698,22.8698,1600.0
2008-07-24 16:10:00,28.54,28.54,28.54,28.54,0.0,22.8698,22.8698,22.8698,22.8698,0.0
2008-07-25 09:30:00,28.69,28.96,28.63,28.65,120900.0,22.99,23.2063,22.9419,22.9579,120900.0
2008-07-25 09:40:00,28.67,28.68,28.52,28.65,62000.0,22.974,22.982,22.8538,22.9579,62000.0
2008-07-25 09:50:00,28.66,28.92,28.56,28.83,344400.0,22.9659,23.1743,22.8858,23.1022,344400.0
2008-07-25 10:00:00,28.83,29.01,28.83,28.88,111200.0,23.1022,23.2464,23.1022,23.1422,111200.0
2008-07-25 10:10:00,28.88,28.92,28.66,28.83,180700.0,23.1422,23.1743,22.9659,23.1022,180700.0
2008-07-25 10:20:00,28.83,28.91,28.56,28.56,326200.0,23.1022,23.1663,22.8858,22.8858,326200.0
2008-07-25 10:30:00,28.56,28.62,28.54,28.62,678400.0,22.8858,22.9339,22.8698,22.9339,678400.0
2008-07-25 10:40:00,28.63,28.73,28.62,28.73,82500.0,22.9419,23.022,22.9339,23.022,82500.0
2008-07-25 10:50:00,28.73,28.86,28.64,28.86,126900.0,23.022,23.1262,22.9499,23.1262,126900.0
2008-07-25 11:00:00,28.87,28.87,28.69,28.7,60400.0,23.1342,23.1342,22.99,22.998,60400.0
2008-07-25 11:10:00,28.7,28.73,28.66,28.67,57600.0,22.998,23.022,22.9659,22.974,57600.0
2008-07-25 11:20:00,28.68,28.7,28.54,28.6,185300.0,22.982,22.998,22.8698,22.9179,185300.0
2008-07-25 11:30:00,28.6,28.68,28.59,28.6,426900.0,22.9179,22.982,22.9099,22.9179,426900.0
2008-07-25 11:40:00,28.59,28.68,28.57,28.63,162000.0,22.9099,22.982,22.8938,22.9419,162000.0
2008-07-25 11:50:00,28.63,28.65,28.58,28.59,170500.0,22.9419,22.9579,22.9018,22.9099,170500.0
2008-07-25 12:00:00,28.59,28.59,28.53,28.55,216800.0,22.9099,22.9099,22.8618,22.8778,216800.0
2008-07-25 12:10:00,28.56,28.56,28.47,28.47,129200.0,22.8858,22.8858,22.8137,22.8137,129200.0
2008-07-25 12:20:00,28.46,28.63,28.44,28.62,94700.0,22.8057,22.9419,22.7897,22.9339,94700.0
2008-07-25 12:30:00,28.61,28.61,28.51,28.51,106000.0,22.9259,22.9259,22.8457,22.8457,106000.0
2008-07-25 12:40:00,28.51,28.66,28.51,28.59,87800.0,22.8457,22.9659,22.8457,22.9099,87800.0
2008-07-25 12:50:00,28.59,28.62,28.57,28.59,101600.0,22.9099,22.9339,22.8938,22.9099,101600.0
2008-07-25 13:00:00,28.59,28.68,28.59,28.63,166500.0,22.9099,22.982,22.9099,22.9419,166500.0
2008-07-25 13:10:00,28.63,28.65,28.47,28.61,310800.0,22.9419,22.9579,22.8137,22.9259,310800.0
2008-07-25 13:20:00,28.6,28.63,28.48,28.49,145000.0,22.9179,22.9419,22.8217,22.8297,145000.0
2008-07-25 13:30:00,28.49,28.5,28.46,28.5,52400.0,22.8297,22.8377,22.8057,22.8377,52400.0
2008-07-25 13:40:00,28.5,28.5,28.39,28.45,107800.0,22.8377,22.8377,22.7496,22.7977,107800.0
2008-07-25 13:50:00,28.45,28.56,28.45,28.51,196200.0,22.7977,22.8858,22.7977,22.8457,196200.0
2008-07-25 14:00:00,28.5,28.61,28.48,28.6,138400.0,22.8377,22.9259,22.8217,22.9179,138400.0
2008-07-25 14:10:00,28.59,28.59,28.49,28.54,135000.0,22.9099,22.9099,22.8297,22.8698,135000.0
2008-07-25 14:20:00,28.54,28.54,28.46,28.51,123800.0,22.8698,22.8698,22.8057,22.8457,123800.0
2008-07-25 14:30:00,28.5,28.51,28.46,28.5,466100.0,22.8377,22.8457,22.8057,22.8377,466100.0
2008-07-25 14:40:00,28.5,28.52,28.48,28.49,119900.0,22.8377,22.8538,22.8217,22.8297,119900.0
2008-07-25 14:50:00,28.49,28.54,28.46,28.51,137100.0,22.8297,22.8698,22.8057,22.8457,137100.0
2008-07-25 15:00:00,28.51,28.52,28.42,28.46,87100.0,22.8457,22.8538,22.7736,22.8057,87100.0
2008-07-25 15:10:00,28.46,28.46,28.38,28.4,177200.0,22.8057,22.8057,22.7416,22.7576,177200.0
2008-07-25 15:20:00,28.4,28.4,28.34,28.34,163800.0,22.7576,22.7576,22.7095,22.7095,163800.0
2008-07-25 15:30:00,28.34,28.36,28.31,28.33,128000.0,22.7095,22.7255,22.6855,22.7015,128000.0
2008-07-25 15:40:00,28.33,28.44,28.33,28.44,189500.0,22.7015,22.7897,22.7015,22.7897,189500.0
2008-07-25 15:50:00,28.44,28.47,28.39,28.39,353000.0,22.7897,22.8137,22.7496,22.7496,353000.0
2008-07-25 16:00:00,28.39,28.42,28.39,28.4,1300.0,22.7496,22.7736,22.7496,22.7576,1300.0
2008-07-25 16:10:00,28.4,28.4,28.4,28.4,0.0,22.7576,22.7576,22.7576,22.7576,0.0
2008-07-28 09:30:00,28.46,28.46,28.21,28.39,148200.0,22.8057,22.8057,22.6053,22.7496,148200.0
2008-07-28 09:40:00,28.4,28.42,28.24,28.29,74900.0,22.7576,22.7736,22.6294,22.6695,74900.0
2008-07-28 09:50:00,28.29,28.38,28.22,28.25,130700.0,22.6695,22.7416,22.6134,22.6374,130700.0
2008-07-28 10:00:00,28.25,28.44,28.25,28.44,304400.0,22.6374,22.7897,22.6374,22.7897,304400.0
2008-07-28 10:10:00,28.44,28.44,28.24,28.33,191900.0,22.7897,22.7897,22.6294,22.7015,191900.0
2008-07-28 10:20:00,28.33,28.34,28.16,28.23,413600.0,22.7015,22.7095,22.5653,22.6214,413600.0
2008-07-28 10:30:00,28.24,28.25,28.17,28.2,90600.0,22.6294,22.6374,22.5733,22.5973,90600.0
2008-07-28 10:40:00,28.21,28.21,28.11,28.14,288000.0,22.6053,22.6053,22.5252,22.5493,288000.0
2008-07-28 10:50:00,28.13,28.16,28.08,28.11,57700.0,22.5412,22.5653,22.5012,22.5252,57700.0
2008-07-28 11:00:00,28.12,28.13,28.03,28.03,205200.0,22.5332,22.5412,22.4611,22.4611,205200.0
2008-07-28 11:10:00,28.02,28.02,27.97,28.0,219500.0,22.4531,22.4531,22.413,22.4371,219500.0
2008-07-28 11:20:00,28.0,28.0,27.9,27.91,109600.0,22.4371,22.4371,22.3569,22.365,109600.0
2008-07-28 11:30:00,27.9,27.92,27.83,27.83,46800.0,22.3569,22.373,22.3008,22.3008,46800.0
2008-07-28 11:40:00,27.83,27.91,27.83,27.88,230900.0,22.3008,22.365,22.3008,22.3409,230900.0
2008-07-28 11:50:00,27.9,27.95,27.89,27.94,26900.0,22.3569,22.397,22.3489,22.389,26900.0
2008-07-28 12:00:00,27.94,28.01,27.93,27.99,53800.0,22.389,22.4451,22.381,22.4291,53800.0
2008-07-28 12:10:00,27.99,27.99,27.88,27.93,112300.0,22.4291,22.4291,22.3409,22.381,112300.0
2008-07-28 12:20:00,27.94,28.0,27.94,27.94,76000.0,22.389,22.4371,22.389,22.389,76000.0
2008-07-28 12:30:00,27.95,27.99,27.93,27.94,53400.0,22.397,22.4291,22.381,22.389,53400.0
2008-07-28 12:40:00,27.94,27.94,27.82,27.86,132300.0,22.389,22.389,22.2928,22.3249,132300.0
2008-07-28 12:50:00,27.87,27.92,27.76,27.77,211500.0,22.3329,22.373,22.2448,22.2528,211500.0
2008-07-28 13:00:00,27.78,27.85,27.74,27.85,38600.0,22.2608,22.3169,22.2287,22.3169,38600.0
2008-07-28 13:10:00,27.87,27.88,27.83,27.83,36500.0,22.3329,22.3409,22.3008,22.3008,36500.0
2008-07-28 13:20:00,27.83,27.87,27.82,27.86,43900.0,22.3008,22.3329,22.2928,22.3249,43900.0
2008-07-28 13:30:00,27.86,27.87,27.8,27.8,49300.0,22.3249,22.3329,22.2768,22.2768,49300.0
2008-07-28 13:40:00,27.79,27.86,27.79,27.82,193300.0,22.2688,22.3249,22.2688,22.2928,193300.0
2008-07-28 13:50:00,27.82,27.94,27.81,27.87,261500.0,22.2928,22.389,22.2848,22.3329,261500.0
2008-07-28 14:00:00,27.87,27.88,27.79,27.8,67800.0,22.3329,22.3409,22.2688,22.2768,67800.0
2008-07-28 14:10:00,27.8,27.82,27.73,27.74,64500.0,22.2768,22.2928,22.2207,22.2287,64500.0
2008-07-28 14:20:00,27.75,27.81,27.74,27.74,118400.0,22.2367,22.2848,22.2287,22.2287,118400.0
2008-07-28 14:30:00,27.75,27.87,27.75,27.85,90900.0,22.2367,22.3329,22.2367,22.3169,90900.0
2008-07-28 14:40:00,27.85,27.87,27.74,27.76,88700.0,22.3169,22.3329,22.2287,22.2448,88700.0
2008-07-28 14:50:00,27.76,27.79,27.71,27.73,264700.0,22.2448,22.2688,22.2047,22.2207,264700.0
2008-07-28 15:00:00,27.74,27.83,27.73,27.79,257700.0,22.2287,22.3008,22.2207,22.2688,257700.0
2008-07-28 15:10:00,27.79,27.84,27.78,27.81,98600.0,22.2688,22.3089,22.2608,22.2848,98600.0
2008-07-28 15:20:00,27.81,27.89,27.81,27.85,68000.0,22.2848,22.3489,22.2848,22.3169,68000.0
2008-07-28 15:30:00,27.84,27.85,27.77,27.78,197000.0,22.3089,22.3169,22.2528,22.2608,197000.0
2008-07-28 15:40:00,27.77,27.8,27.74,27.74,252700.0,22.2528,22.2768,22.2287,22.2287,252700.0
2008-07-28 15:50:00,27.74,27.78,27.72,27.75,474200.0,22.2287,22.2608,22.2127,22.2367,474200.0
2008-07-28 16:00:00,27.75,27.75,27.71,27.71,1100.0,22.2367,22.2367,22.2047,22.2047,1100.0
2008-07-28 16:10:00,27.71,27.71,27.71,27.71,0.0,22.2047,22.2047,22.2047,22.2047,0.0
2008-07-29 09:30:00,27.85,27.99,27.78,27.87,60100.0,22.3169,22.4291,22.2608,22.3329,60100.0
2008-07-29 09:40:00,27.9,28.06,27.86,28.04,422500.0,22.3569,22.4852,22.3249,22.4691,422500.0
2008-07-29 09:50:00,28.04,28.25,28.03,28.22,325500.0,22.4691,22.6374,22.4611,22.6134,325500.0
2008-07-29 10:00:00,28.22,28.49,28.22,28.47,1079700.0,22.6134,22.8297,22.6134,22.8137,1079700.0
2008-07-29 10:10:00,28.47,28.48,28.37,28.39,360900.0,22.8137,22.8217,22.7336,22.7496,360900.0
2008-07-29 10:20:00,28.39,28.4,28.33,28.33,423400.0,22.7496,22.7576,22.7015,22.7015,423400.0
2008-07-29 10:30:00,28.33,28.43,28.33,28.41,134000.0,22.7015,22.7816,22.7015,22.7656,134000.0
2008-07-29 10:40:00,28.41,28.48,28.39,28.45,363600.0,22.7656,22.8217,22.7496,22.7977,363600.0
2008-07-29 10:50:00,28.44,28.44,28.33,28.39,685600.0,22.7897,22.7897,22.7015,22.7496,685600.0
2008-07-29 11:00:00,28.39,28.42,28.31,28.31,68400.0,22.7496,22.7736,22.6855,22.6855,68400.0
2008-07-29 11:10:00,28.31,28.35,28.29,28.33,337700.0,22.6855,22.7175,22.6695,22.7015,337700.0
2008-07-29 11:20:00,28.34,28.36,28.31,28.33,69600.0,22.7095,22.7255,22.6855,22.7015,69600.0
2008-07-29 11:30:00,28.33,28.36,28.31,28.35,54600.0,22.7015,22.7255,22.6855,22.7175,54600.0
2008-07-29 11:40:00,28.35,28.5,28.35,28.5,91300.0,22.7175,22.8377,22.7175,22.8377,91300.0
2008-07-29 11:50:00,28.49,28.5,28.4,28.43,144900.0,22.8297,22.8377,22.7576,22.7816,144900.0
2008-07-29 12:00:00,28.42,28.5,28.42,28.49,131400.0,22.7736,22.8377,22.7736,22.8297,131400.0
2008-07-29 12:10:00,28.49,28.51,28.43,28.43,363100.0,22.8297,22.8457,22.7816,22.7816,363100.0
2008-07-29 12:20:00,28.42,28.45,28.4,28.45,60200.0,22.7736,22.7977,22.7576,22.7977,60200.0
2008-07-29 12:30:00,28.46,28.5,28.39,28.39,93200.0,22.8057,22.8377,22.7496,22.7496,93200.0
2008-07-29 12:40:00,28.38,28.41,28.33,28.41,127100.0,22.7416,22.7656,22.7015,22.7656,127100.0
2008-07-29 12:50:00,28.42,28.48,28.41,28.45,128100.0,22.7736,22.8217,22.7656,22.7977,128100.0
2008-07-29 13:00:00,28.44,28.44,28.37,28.38,67300.0,22.7897,22.7897,22.7336,22.7416,67300.0
2008-07-29 13:10:00,28.37,28.4,28.37,28.4,48600.0,22.7336,22.7576,22.7336,22.7576,48600.0
2008-07-29 13:20:00,28.4,28.5,28.39,28.5,185600.0,22.7576,22.8377,22.7496,22.8377,185600.0
2008-07-29 13:30:00,28.5,28.59,28.49,28.56,819000.0,22.8377,22.9099,22.8297,22.8858,819000.0
2008-07-29 13:40:00,28.55,28.59,28.53,28.57,606500.0,22.8778,22.9099,22.8618,22.8938,606500.0
2008-07-29 13:50:00,28.57,28.6,28.56,28.6,129800.0,22.8938,22.9179,22.8858,22.9179,129800.0
2008-07-29 14:00:00,28.59,28.6,28.41,28.41,365200.0,22.9099,22.9179,22.7656,22.7656,365200.0
2008-07-29 14:10:00,28.41,28.45,28.37,28.45,327700.0,22.7656,22.7977,22.7336,22.7977,327700.0
2008-07-29 14:20:00,28.46,28.5,28.45,28.47,72600.0,22.8057,22.8377,22.7977,22.8137,72600.0
2008-07-29 14:30:00,28.47,28.49,28.37,28.37,78500.0,22.8137,22.8297,22.7336,22.7336,78500.0
2008-07-29 14:40:00,28.38,28.4,28.33,28.38,147000.0,22.7416,22.7576,22.7015,22.7416,147000.0
2008-07-29 14:50:00,28.38,28.47,28.36,28.45,127800.0,22.7416,22.8137,22.7255,22.7977,127800.0
2008-07-29 15:00:00,28.45,28.48,28.44,28.46,75000.0,22.7977,22.8217,22.7897,22.8057,75000.0
2008-07-29 15:10:00,28.46,28.55,28.43,28.54,167000.0,22.8057,22.8778,22.7816,22.8698,167000.0
2008-07-29 15:20:00,28.53,28.61,28.53,28.59,224900.0,22.8618,22.9259,22.8618,22.9099,224900.0
2008-07-29 15:30:00,28.59,28.63,28.53,28.63,207800.0,22.9099,22.9419,22.8618,22.9419,207800.0
2008-07-29 15:40:00,28.63,28.64,28.58,28.59,406700.0,22.9419,22.9499,22.9018,22.9099,406700.0
2008-07-29 15:50:00,28.59,28.65,28.59,28.64,688900.0,22.9099,22.9579,22.9099,22.9499,688900.0
2008-07-29 16:00:00,28.64,28.65,28.64,28.65,1700.0,22.9499,22.9579,22.9499,22.9579,1700.0
2008-07-29 16:10:00,28.5,28.51,28.5,28.5,9500.0,22.8377,22.8457,22.8377,22.8377,9500.0
2008-07-30 09:30:00,28.88,29.14,28.83,28.98,258700.0,23.1422,23.3506,23.1022,23.2224,258700.0
2008-07-30 09:40:00,28.99,29.16,28.93,29.06,143000.0,23.2304,23.3666,23.1823,23.2865,143000.0
2008-07-30 09:50:00,29.07,29.14,29.02,29.02,136800.0,23.2945,23.3506,23.2544,23.2544,136800.0
2008-07-30 10:00:00,29.02,29.09,29.02,29.09,121100.0,23.2544,23.3105,23.2544,23.3105,121100.0
2008-07-30 10:10:00,29.09,29.16,29.06,29.14,212400.0,23.3105,23.3666,23.2865,23.3506,212400.0
2008-07-30 10:20:00,29.14,29.17,29.12,29.13,45800.0,23.3506,23.3746,23.3346,23.3426,45800.0
2008-07-30 10:30:00,29.13,29.16,28.88,28.95,214200.0,23.3426,23.3666,23.1422,23.1983,214200.0
2008-07-30 10:40:00,28.94,29.1,28.84,28.95,386200.0,23.1903,23.3185,23.1102,23.1983,386200.0
2008-07-30 10:50:00,28.92,28.92,28.74,28.8,293400.0,23.1743,23.1743,23.0301,23.0781,293400.0
2008-07-30 11:00:00,28.78,28.9,28.73,28.87,136200.0,23.0621,23.1583,23.022,23.1342,136200.0
2008-07-30 11:10:00,28.87,28.87,28.72,28.73,128000.0,23.1342,23.1342,23.014,23.022,128000.0
2008-07-30 11:20:00,28.72,28.86,28.66,28.8,134800.0,23.014,23.1262,22.9659,23.0781,134800.0
2008-07-30 11:30:00,28.8,28.8,28.66,28.68,328600.0,23.0781,23.0781,22.9659,22.982,328600.0
2008-07-30 11:40:00,28.69,28.75,28.66,28.74,132800.0,22.99,23.0381,22.9659,23.0301,132800.0
2008-07-30 11:50:00,28.75,28.78,28.69,28.7,98100.0,23.0381,23.0621,22.99,22.998,98100.0
2008-07-30 12:00:00,28.7,28.72,28.65,28.66,158100.0,22.998,23.014,22.9579,22.9659,158100.0
2008-07-30 12:10:00,28.65,28.66,28.62,28.65,124600.0,22.9579,22.9659,22.9339,22.9579,124600.0
2008-07-30 12:20:00,28.65,28.68,28.62,28.65,115700.0,22.9579,22.982,22.9339,22.9579,115700.0
2008-07-30 12:30:00,28.65,28.65,28.55,28.55,281800.0,22.9579,22.9579,22.8778,22.8778,281800.0
2008-07-30 12:40:00,28.55,28.55,28.43,28.44,222000.0,22.8778,22.8778,22.7816,22.7897,222000.0
2008-07-30 12:50:00,28.44,28.53,28.44,28.51,170600.0,22.7897,22.8618,22.7897,22.8457,170600.0
2008-07-30 13:00:00,28.51,28.51,28.37,28.41,76200.0,22.8457,22.8457,22.7336,22.7656,76200.0
2008-07-30 13:10:00,28.41,28.52,28.36,28.48,145700.0,22.7656,22.8538,22.7255,22.8217,145700.0
2008-07-30 13:20:00,28.48,28.52,28.44,28.5,71000.0,22.8217,22.8538,22.7897,22.8377,71000.0
2008-07-30 13:30:00,28.49,28.55,28.47,28.5,76800.0,22.8297,22.8778,22.8137,22.8377,76800.0
2008-07-30 13:40:00,28.5,28.51,28.43,28.45,69500.0,22.8377,22.8457,22.7816,22.7977,69500.0
2008-07-30 13:50:00,28.43,28.43,28.33,28.42,176200.0,22.7816,22.7816,22.7015,22.7736,176200.0
2008-07-30 14:00:00,28.42,28.43,28.36,28.39,117200.0,22.7736,22.7816,22.7255,22.7496,117200.0
2008-07-30 14:10:00,28.39,28.42,28.33,28.33,113700.0,22.7496,22.7736,22.7015,22.7015,113700.0
2008-07-30 14:20:00,28.34,28.51,28.33,28.5,159000.0,22.7095,22.8457,22.7015,22.8377,159000.0
2008-07-30 14:30:00,28.49,28.56,28.47,28.49,111000.0,22.8297,22.8858,22.8137,22.8297,111000.0
2008-07-30 14:40:00,28.49,28.52,28.47,28.47,83600.0,22.8297,22.8538,22.8137,22.8137,83600.0
2008-07-30 14:50:00,28.47,28.52,28.46,28.51,119000.0,22.8137,22.8538,22.8057,22.8457,119000.0
2008-07-30 15:00:00,28.51,28.53,28.39,28.44,96700.0,22.8457,22.8618,22.7496,22.7897,96700.0
2008-07-30 15:10:00,28.44,28.47,28.41,28.44,121900.0,22.7897,22.8137,22.7656,22.7897,121900.0
2008-07-30 15:20:00,28.45,28.6,28.45,28.6,120300.0,22.7977,22.9179,22.7977,22.9179,120300.0
2008-07-30 15:30:00,28.62,28.75,28.61,28.75,199300.0,22.9339,23.0381,22.9259,23.0381,199300.0
2008-07-30 15:40:00,28.74,28.78,28.71,28.72,404300.0,23.0301,23.0621,23.006,23.014,404300.0
2008-07-30 15:50:00,28.72,28.76,28.68,28.76,750300.0,23.014,23.0461,22.982,23.0461,750300.0
2008-07-30 16:00:00,28.76,28.78,28.76,28.78,500.0,23.0461,23.0621,23.0461,23.0621,500.0
2008-07-30 16:10:00,28.78,28.78,28.78,28.78,0.0,23.0621,23.0621,23.0621,23.0621,0.0
2008-07-31 09:30:00,28.4,28.62,28.4,28.62,449300.0,22.7576,22.9339,22.7576,22.9339,449300.0
2008-07-31 09:40:00,28.62,28.7,28.56,28.7,380700.0,22.9339,22.998,22.8858,22.998,380700.0
2008-07-31 09:50:00,28.74,28.9,28.67,28.74,291500.0,23.0301,23.1583,22.974,23.0301,291500.0
2008-07-31 10:00:00,28.74,28.89,28.67,28.77,199900.0,23.0301,23.1503,22.974,23.0541,199900.0
2008-07-31 10:10:00,28.78,28.92,28.75,28.83,189200.0,23.0621,23.1743,23.0381,23.1022,189200.0
2008-07-31 10:20:00,28.83,28.99,28.78,28.94,213100.0,23.1022,23.2304,23.0621,23.1903,213100.0
2008-07-31 10:30:00,28.93,28.95,28.84,28.89,136400.0,23.1823,23.1983,23.1102,23.1503,136400.0
2008-07-31 10:40:00,28.89,28.98,28.86,28.91,236200.0,23.1503,23.2224,23.1262,23.1663,236200.0
2008-07-31 10:50:00,28.91,29.01,28.88,29.0,731400.0,23.1663,23.2464,23.1422,23.2384,731400.0
2008-07-31 11:00:00,29.0,29.01,28.92,28.94,86600.0,23.2384,23.2464,23.1743,23.1903,86600.0
2008-07-31 11:10:00,28.93,28.94,28.87,28.9,167000.0,23.1823,23.1903,23.1342,23.1583,167000.0
2008-07-31 11:20:00,28.89,28.89,28.7,28.7,168600.0,23.1503,23.1503,22.998,22.998,168600.0
2008-07-31 11:30:00,28.7,28.84,28.7,28.81,189800.0,22.998,23.1102,22.998,23.0861,189800.0
2008-07-31 11:40:00,28.8,28.82,28.7,28.72,115500.0,23.0781,23.0942,22.998,23.014,115500.0
2008-07-31 11:50:00,28.72,28.8,28.7,28.78,109300.0,23.014,23.0781,22.998,23.0621,109300.0
2008-07-31 12:00:00,28.78,28.81,28.75,28.75,77600.0,23.0621,23.0861,23.0381,23.0381,77600.0
2008-07-31 12:10:00,28.74,28.74,28.6,28.62,128800.0,23.0301,23.0301,22.9179,22.9339,128800.0
2008-07-31 12:20:00,28.62,28.74,28.6,28.7,89600.0,22.9339,23.0301,22.9179,22.998,89600.0
2008-07-31 12:30:00,28.69,28.73,28.67,28.72,48500.0,22.99,23.022,22.974,23.014,48500.0
2008-07-31 12:40:00,28.72,28.81,28.7,28.76,86900.0,23.014,23.0861,22.998,23.0461,86900.0
2008-07-31 12:50:00,28.75,28.76,28.7,28.7,54000.0,23.0381,23.0461,22.998,22.998,54000.0
2008-07-31 13:00:00,28.72,28.78,28.72,28.75,314900.0,23.014,23.0621,23.014,23.0381,314900.0
2008-07-31 13:10:00,28.75,28.82,28.74,28.81,125500.0,23.0381,23.0942,23.0301,23.0861,125500.0
2008-07-31 13:20:00,28.81,28.83,28.77,28.79,86100.0,23.0861,23.1022,23.0541,23.0701,86100.0
2008-07-31 13:30:00,28.78,28.81,28.78,28.81,89700.0,23.0621,23.0861,23.0621,23.0861,89700.0
2008-07-31 13:40:00,28.82,28.86,28.82,28.84,109200.0,23.0942,23.1262,23.0942,23.1102,109200.0
2008-07-31 13:50:00,28.85,28.85,28.74,28.75,40700.0,23.1182,23.1182,23.0301,23.0381,40700.0
2008-07-31 14:00:00,28.76,28.78,28.73,28.78,50000.0,23.0461,23.0621,23.022,23.0621,50000.0
2008-07-31 14:10:00,28.79,28.92,28.73,28.89,116800.0,23.0701,23.1743,23.022,23.1503,116800.0
2008-07-31 14:20:00,28.9,28.91,28.78,28.78,152500.0,23.1583,23.1663,23.0621,23.0621,152500.0
2008-07-31 14:30:00,28.79,28.94,28.78,28.94,202700.0,23.0701,23.1903,23.0621,23.1903,202700.0
2008-07-31 14:40:00,28.93,28.94,28.83,28.85,144000.0,23.1823,23.1903,23.1022,23.1182,144000.0
2008-07-31 14:50:00,28.85,28.86,28.78,28.81,85300.0,23.1182,23.1262,23.0621,23.0861,85300.0
2008-07-31 15:00:00,28.8,28.85,28.76,28.78,91500.0,23.0781,23.1182,23.0461,23.0621,91500.0
2008-07-31 15:10:00,28.79,28.85,28.73,28.73,185700.0,23.0701,23.1182,23.022,23.022,185700.0
2008-07-31 15:20:00,28.72,28.74,28.7,28.71,130500.0,23.014,23.0301,22.998,23.006,130500.0
2008-07-31 15:30:00,28.71,28.71,28.61,28.61,144800.0,23.006,23.006,22.9259,22.9259,144800.0
2008-07-31 15:40:00,28.61,28.65,28.5,28.51,200200.0,22.9259,22.9579,22.8377,22.8457,200200.0
2008-07-31 15:50:00,28.5,28.51,28.42,28.42,658000.0,22.8377,22.8457,22.7736,22.7736,658000.0
2008-07-31 16:00:00,28.42,28.48,28.42,28.48,20500.0,22.7736,22.8217,22.7736,22.8217,20500.0
2008-07-31 16:10:00,28.48,28.48,28.48,28.48,0.0,22.8217,22.8217,22.8217,22.8217,0.0
2008-08-01 09:30:00,28.59,28.79,28.47,28.48,88300.0,22.9099,23.0701,22.8137,22.8217,88300.0
2008-08-01 09:40:00,28.46,28.46,28.24,28.26,169300.0,22.8057,22.8057,22.6294,22.6454,169300.0
2008-08-01 09:50:00,28.26,28.26,28.1,28.25,206600.0,22.6454,22.6454,22.5172,22.6374,206600.0
2008-08-01 10:00:00,28.25,28.34,27.97,28.06,448400.0,22.6374,22.7095,22.413,22.4852,448400.0
2008-08-01 10:10:00,28.07,28.19,28.07,28.11,354700.0,22.4932,22.5893,22.4932,22.5252,354700.0
2008-08-01 10:20:00,28.09,28.21,28.01,28.15,184800.0,22.5092,22.6053,22.4451,22.5573,184800.0
2008-08-01 10:30:00,28.15,28.39,28.15,28.39,1557800.0,22.5573,22.7496,22.5573,22.7496,1557800.0
2008-08-01 10:40:00,28.39,28.43,28.27,28.42,848000.0,22.7496,22.7816,22.6534,22.7736,848000.0
2008-08-01 10:50:00,28.42,28.43,28.32,28.4,226800.0,22.7736,22.7816,22.6935,22.7576,226800.0
2008-08-01 11:00:00,28.41,28.44,28.26,28.28,276700.0,22.7656,22.7897,22.6454,22.6614,276700.0
2008-08-01 11:10:00,28.29,28.33,28.23,28.33,189800.0,22.6695,22.7015,22.6214,22.7015,189800.0
2008-08-01 11:20:00,28.33,28.4,28.29,28.37,138500.0,22.7015,22.7576,22.6695,22.7336,138500.0
2008-08-01 11:30:00,28.37,28.52,28.36,28.51,145500.0,22.7336,22.8538,22.7255,22.8457,145500.0
2008-08-01 11:40:00,28.5,28.5,28.37,28.39,28800.0,22.8377,22.8377,22.7336,22.7496,28800.0
2008-08-01 11:50:00,28.38,28.4,28.31,28.38,88300.0,22.7416,22.7576,22.6855,22.7416,88300.0
2008-08-01 12:00:00,28.38,28.39,28.25,28.31,284100.0,22.7416,22.7496,22.6374,22.6855,284100.0
2008-08-01 12:10:00,28.31,28.43,28.25,28.26,166500.0,22.6855,22.7816,22.6374,22.6454,166500.0
2008-08-01 12:20:00,28.26,28.3,28.24,28.28,89100.0,22.6454,22.6775,22.6294,22.6614,89100.0
2008-08-01 12:30:00,28.28,28.35,28.23,28.28,76300.0,22.6614,22.7175,22.6214,22.6614,76300.0
2008-08-01 12:40:00,28.28,28.28,28.24,28.26,178000.0,22.6614,22.6614,22.6294,22.6454,178000.0
2008-08-01 12:50:00,28.26,28.27,28.16,28.2,169500.0,22.6454,22.6534,22.5653,22.5973,169500.0
2008-08-01 13:00:00,28.2,28.27,28.18,28.26,131400.0,22.5973,22.6534,22.5813,22.6454,131400.0
2008-08-01 13:10:00,28.26,28.38,28.26,28.36,88600.0,22.6454,22.7416,22.6454,22.7255,88600.0
2008-08-01 13:20:00,28.37,28.42,28.33,28.41,217800.0,22.7336,22.7736,22.7015,22.7656,217800.0
2008-08-01 13:30:00,28.4,28.43,28.31,28.39,140000.0,22.7576,22.7816,22.6855,22.7496,140000.0
2008-08-01 13:40:00,28.39,28.44,28.36,28.44,97400.0,22.7496,22.7897,22.7255,22.7897,97400.0
2008-08-01 13:50:00,28.44,28.47,28.39,28.39,166800.0,22.7897,22.8137,22.7496,22.7496,166800.0
2008-08-01 14:00:00,28.39,28.42,28.27,28.34,278200.0,22.7496,22.7736,22.6534,22.7095,278200.0
2008-08-01 14:10:00,28.35,28.41,28.3,28.37,237000.0,22.7175,22.7656,22.6775,22.7336,237000.0
2008-08-01 14:20:00,28.37,28.39,28.35,28.37,69700.0,22.7336,22.7496,22.7175,22.7336,69700.0
2008-08-01 14:30:00,28.36,28.37,28.33,28.37,23900.0,22.7255,22.7336,22.7015,22.7336,23900.0
2008-08-01 14:40:00,28.36,28.44,28.32,28.44,146900.0,22.7255,22.7897,22.6935,22.7897,146900.0
2008-08-01 14:50:00,28.43,28.43,28.39,28.43,26600.0,22.7816,22.7816,22.7496,22.7816,26600.0
2008-08-01 15:00:00,28.44,28.46,28.3,28.35,101500.0,22.7897,22.8057,22.6775,22.7175,101500.0
2008-08-01 15:10:00,28.37,28.44,28.37,28.43,91300.0,22.7336,22.7897,22.7336,22.7816,91300.0
2008-08-01 15:20:00,28.42,28.44,28.4,28.42,86000.0,22.7736,22.7897,22.7576,22.7736,86000.0
2008-08-01 15:30:00,28.41,28.47,28.38,28.46,131400.0,22.7656,22.8137,22.7416,22.8057,131400.0
2008-08-01 15:40:00,28.46,28.48,28.38,28.42,175000.0,22.8057,22.8217,22.7416,22.7736,175000.0
2008-08-01 15:50:00,28.41,28.41,28.3,28.36,348700.0,22.7656,22.7656,22.6775,22.7255,348700.0
2008-08-01 16:00:00,28.36,28.4,28.36,28.4,1700.0,22.7255,22.7576,22.7255,22.7576,1700.0
2008-08-01 16:10:00,28.4,28.4,28.4,28.4,0.0,22.7576,22.7576,22.7576,22.7576,0.0
2008-08-04 09:30:00,28.44,28.46,28.32,28.32,107800.0,22.7897,22.8057,22.6935,22.6935,107800.0
2008-08-04 09:40:00,28.32,28.35,28.21,28.21,90500.0,22.6935,22.7175,22.6053,22.6053,90500.0
2008-08-04 09:50:00,28.22,28.38,28.22,28.35,78600.0,22.6134,22.7416,22.6134,22.7175,78600.0
2008-08-04 10:00:00,28.35,28.38,28.28,28.3,32900.0,22.7175,22.7416,22.6614,22.6775,32900.0
2008-08-04 10:10:00,28.29,28.29,28.2,28.2,39900.0,22.6695,22.6695,22.5973,22.5973,39900.0
2008-08-04 10:20:00,28.2,28.3,28.2,28.27,138400.0,22.5973,22.6775,22.5973,22.6534,138400.0
2008-08-04 10:30:00,28.25,28.28,28.24,28.24,141300.0,22.6374,22.6614,22.6294,22.6294,141300.0
2008-08-04 10:40:00,28.24,28.3,28.15,28.2,67500.0,22.6294,22.6775,22.5573,22.5973,67500.0
2008-08-04 10:50:00,28.22,28.27,28.21,28.25,92600.0,22.6134,22.6534,22.6053,22.6374,92600.0
2008-08-04 11:00:00,28.24,28.24,28.17,28.19,125200.0,22.6294,22.6294,22.5733,22.5893,125200.0
2008-08-04 11:10:00,28.19,28.22,28.13,28.21,65200.0,22.5893,22.6134,22.5412,22.6053,65200.0
2008-08-04 11:20:00,28.21,28.29,28.15,28.22,66100.0,22.6053,22.6695,22.5573,22.6134,66100.0
2008-08-04 11:30:00,28.21,28.46,28.21,28.46,359200.0,22.6053,22.8057,22.6053,22.8057,359200.0
2008-08-04 11:40:00,28.47,28.55,28.41,28.42,376100.0,22.8137,22.8778,22.7656,22.7736,376100.0
2008-08-04 11:50:00,28.43,28.49,28.41,28.49,88800.0,22.7816,22.8297,22.7656,22.8297,88800.0
2008-08-04 12:00:00,28.5,28.51,28.41,28.46,78500.0,22.8377,22.8457,22.7656,22.8057,78500.0
2008-08-04 12:10:00,28.45,28.55,28.44,28.48,168000.0,22.7977,22.8778,22.7897,22.8217,168000.0
2008-08-04 12:20:00,28.47,28.51,28.44,28.49,271900.0,22.8137,22.8457,22.7897,22.8297,271900.0
2008-08-04 12:30:00,28.49,28.52,28.44,28.46,151900.0,22.8297,22.8538,22.7897,22.8057,151900.0
2008-08-04 12:40:00,28.46,28.47,28.41,28.42,126600.0,22.8057,22.8137,22.7656,22.7736,126600.0
2008-08-04 12:50:00,28.4,28.41,28.36,28.36,42100.0,22.7576,22.7656,22.7255,22.7255,42100.0
2008-08-04 13:00:00,28.37,28.41,28.36,28.4,129600.0,22.7336,22.7656,22.7255,22.7576,129600.0
2008-08-04 13:10:00,28.41,28.47,28.41,28.43,188400.0,22.7656,22.8137,22.7656,22.7816,188400.0
2008-08-04 13:20:00,28.43,28.44,28.36,28.44,183200.0,22.7816,22.7897,22.7255,22.7897,183200.0
2008-08-04 13:30:00,28.43,28.5,28.42,28.46,180900.0,22.7816,22.8377,22.7736,22.8057,180900.0
2008-08-04 13:40:00,28.46,28.52,28.45,28.51,94500.0,22.8057,22.8538,22.7977,22.8457,94500.0
2008-08-04 13:50:00,28.52,28.52,28.47,28.49,58000.0,22.8538,22.8538,22.8137,22.8297,58000.0
2008-08-04 14:00:00,28.48,28.52,28.45,28.46,51500.0,22.8217,22.8538,22.7977,22.8057,51500.0
2008-08-04 14:10:00,28.46,28.52,28.45,28.5,87000.0,22.8057,22.8538,22.7977,22.8377,87000.0
2008-08-04 14:20:00,28.52,28.6,28.52,28.58,316200.0,22.8538,22.9179,22.8538,22.9018,316200.0
2008-08-04 14:30:00,28.61,28.63,28.55,28.58,72200.0,22.9259,22.9419,22.8778,22.9018,72200.0
2008-08-04 14:40:00,28.6,28.67,28.59,28.64,76700.0,22.9179,22.974,22.9099,22.9499,76700.0
2008-08-04 14:50:00,28.63,28.68,28.62,28.66,37300.0,22.9419,22.982,22.9339,22.9659,37300.0
2008-08-04 15:00:00,28.66,28.67,28.63,28.64,52200.0,22.9659,22.974,22.9419,22.9499,52200.0
2008-08-04 15:10:00,28.64,28.67,28.63,28.65,56500.0,22.9499,22.974,22.9419,22.9579,56500.0
2008-08-04 15:20:00,28.64,28.64,28.55,28.56,165500.0,22.9499,22.9499,22.8778,22.8858,165500.0
2008-08-04 15:30:00,28.55,28.61,28.53,28.58,163100.0,22.8778,22.9259,22.8618,22.9018,163100.0
2008-08-04 15:40:00,28.58,28.58,28.42,28.49,447700.0,22.9018,22.9018,22.7736,22.8297,447700.0
2008-08-04 15:50:00,28.49,28.5,28.43,28.45,568700.0,22.8297,22.8377,22.7816,22.7977,568700.0
2008-08-04 16:00:00,28.45,28.45,28.36,28.4,4700.0,22.7977,22.7977,22.7255,22.7576,4700.0
2008-08-04 16:10:00,28.68,28.68,28.68,28.68,200.0,22.982,22.982,22.982,22.982,200.0
2008-08-05 09:30:00,29.12,29.55,28.84,28.98,928400.0,23.3346,23.6791,23.1102,23.2224,928400.0
2008-08-05 09:40:00,29.0,29.06,28.9,28.92,327400.0,23.2384,23.2865,23.1583,23.1743,327400.0
2008-08-05 09:50:00,28.92,29.08,28.87,29.06,264100.0,23.1743,23.3025,23.1342,23.2865,264100.0
2008-08-05 10:00:00,29.06,29.13,29.06,29.12,357700.0,23.2865,23.3426,23.2865,23.3346,357700.0
2008-08-05 10:10:00,29.12,29.21,29.11,29.13,345200.0,23.3346,23.4067,23.3265,23.3426,345200.0
2008-08-05 10:20:00,29.14,29.16,29.06,29.07,115600.0,23.3506,23.3666,23.2865,23.2945,115600.0
2008-08-05 10:30:00,29.07,29.13,29.06,29.09,117900.0,23.2945,23.3426,23.2865,23.3105,117900.0
2008-08-05 10:40:00,29.08,29.15,29.08,29.13,134500.0,23.3025,23.3586,23.3025,23.3426,134500.0
2008-08-05 10:50:00,29.13,29.17,29.13,29.16,187700.0,23.3426,23.3746,23.3426,23.3666,187700.0
2008-08-05 11:00:00,29.16,29.23,29.16,29.23,59400.0,23.3666,23.4227,23.3666,23.4227,59400.0
2008-08-05 11:10:00,29.23,29.24,29.22,29.23,77800.0,23.4227,23.4307,23.4147,23.4227,77800.0
2008-08-05 11:20:00,29.22,29.28,29.21,29.26,112700.0,23.4147,23.4628,23.4067,23.4467,112700.0
2008-08-05 11:30:00,29.25,29.29,29.24,29.27,121300.0,23.4387,23.4708,23.4307,23.4548,121300.0
2008-08-05 11:40:00,29.27,29.31,29.24,29.31,195200.0,23.4548,23.4868,23.4307,23.4868,195200.0
2008-08-05 11:50:00,29.31,29.34,29.31,29.34,357500.0,23.4868,23.5108,23.4868,23.5108,357500.0
2008-08-05 12:00:00,29.33,29.33,29.3,29.3,62400.0,23.5028,23.5028,23.4788,23.4788,62400.0
2008-08-05 12:10:00,29.3,29.34,29.29,29.33,52600.0,23.4788,23.5108,23.4708,23.5028,52600.0
2008-08-05 12:20:00,29.32,29.37,29.31,29.32,96800.0,23.4948,23.5349,23.4868,23.4948,96800.0
2008-08-05 12:30:00,29.31,29.32,29.28,29.31,80300.0,23.4868,23.4948,23.4628,23.4868,80300.0
2008-08-05 12:40:00,29.31,29.31,29.21,29.26,257600.0,23.4868,23.4868,23.4067,23.4467,257600.0
2008-08-05 12:50:00,29.26,29.27,29.22,29.26,311900.0,23.4467,23.4548,23.4147,23.4467,311900.0
2008-08-05 13:00:00,29.26,29.28,29.24,29.26,267900.0,23.4467,23.4628,23.4307,23.4467,267900.0
2008-08-05 13:10:00,29.27,29.29,29.27,29.27,45400.0,23.4548,23.4708,23.4548,23.4548,45400.0
2008-08-05 13:20:00,29.26,29.31,29.26,29.3,216000.0,23.4467,23.4868,23.4467,23.4788,216000.0
2008-08-05 13:30:00,29.3,29.33,29.29,29.3,130400.0,23.4788,23.5028,23.4708,23.4788,130400.0
2008-08-05 13:40:00,29.3,29.35,29.29,29.33,133700.0,23.4788,23.5189,23.4708,23.5028,133700.0
2008-08-05 13:50:00,29.32,29.37,29.32,29.34,206500.0,23.4948,23.5349,23.4948,23.5108,206500.0
2008-08-05 14:00:00,29.34,29.39,29.33,29.35,101200.0,23.5108,23.5509,23.5028,23.5189,101200.0
2008-08-05 14:10:00,29.34,29.48,29.25,29.37,236700.0,23.5108,23.623,23.4387,23.5349,236700.0
2008-08-05 14:20:00,29.36,29.46,29.24,29.44,276800.0,23.5269,23.607,23.4307,23.591,276800.0
2008-08-05 14:30:00,29.46,29.54,29.42,29.51,160500.0,23.607,23.6711,23.575,23.6471,160500.0
2008-08-05 14:40:00,29.52,29.76,29.52,29.73,480200.0,23.6551,23.8474,23.6551,23.8234,480200.0
2008-08-05 14:50:00,29.72,29.73,29.66,29.66,196400.0,23.8153,23.8234,23.7673,23.7673,196400.0
2008-08-05 15:00:00,29.66,29.69,29.63,29.65,136700.0,23.7673,23.7913,23.7432,23.7593,136700.0
2008-08-05 15:10:00,29.65,29.69,29.57,29.65,155900.0,23.7593,23.7913,23.6952,23.7593,155900.0
2008-08-05 15:20:00,29.66,29.69,29.59,29.63,140200.0,23.7673,23.7913,23.7112,23.7432,140200.0
2008-08-05 15:30:00,29.63,29.65,29.57,29.63,214600.0,23.7432,23.7593,23.6952,23.7432,214600.0
2008-08-05 15:40:00,29.63,29.74,29.62,29.74,466000.0,23.7432,23.8314,23.7352,23.8314,466000.0
2008-08-05 15:50:00,29.74,29.75,29.7,29.71,404600.0,23.8314,23.8394,23.7993,23.8073,404600.0
2008-08-05 16:00:00,29.69,29.69,29.69,29.69,1000.0,23.7913,23.7913,23.7913,23.7913,1000.0
2008-08-05 16:10:00,29.7,29.7,29.67,29.7,2400.0,23.7993,23.7993,23.7753,23.7993,2400.0
2008-08-06 09:30:00,30.0,30.0,29.34,29.38,75500.0,24.0397,24.0397,23.5108,23.5429,75500.0
2008-08-06 09:40:00,29.38,29.45,29.26,29.29,101900.0,23.5429,23.599,23.4467,23.4708,101900.0
2008-08-06 09:50:00,29.29,29.36,29.27,29.35,110900.0,23.4708,23.5269,23.4548,23.5189,110900.0
2008-08-06 10:00:00,29.34,29.35,29.27,29.34,125800.0,23.5108,23.5189,23.4548,23.5108,125800.0
2008-08-06 10:10:00,29.33,29.34,29.27,29.32,73200.0,23.5028,23.5108,23.4548,23.4948,73200.0
2008-08-06 10:20:00,29.32,29.32,29.27,29.28,64200.0,23.4948,23.4948,23.4548,23.4628,64200.0
2008-08-06 10:30:00,29.28,29.35,29.2,29.22,390800.0,23.4628,23.5189,23.3987,23.4147,390800.0
2008-08-06 10:40:00,29.22,29.22,29.11,29.2,211800.0,23.4147,23.4147,23.3265,23.3987,211800.0
2008-08-06 10:50:00,29.2,29.22,29.15,29.19,141400.0,23.3987,23.4147,23.3586,23.3906,141400.0
2008-08-06 11:00:00,29.18,29.22,29.15,29.19,104900.0,23.3826,23.4147,23.3586,23.3906,104900.0
2008-08-06 11:10:00,29.19,29.31,29.19,29.3,125600.0,23.3906,23.4868,23.3906,23.4788,125600.0
2008-08-06 11:20:00,29.3,29.46,29.28,29.45,341300.0,23.4788,23.607,23.4628,23.599,341300.0
2008-08-06 11:30:00,29.44,29.51,29.36,29.49,277000.0,23.591,23.6471,23.5269,23.631,277000.0
2008-08-06 11:40:00,29.51,29.51,29.4,29.45,156400.0,23.6471,23.6471,23.5589,23.599,156400.0
2008-08-06 11:50:00,29.44,29.44,29.39,29.43,36000.0,23.591,23.591,23.5509,23.583,36000.0
2008-08-06 12:00:00,29.43,29.5,29.41,29.45,139300.0,23.583,23.6391,23.5669,23.599,139300.0
2008-08-06 12:10:00,29.45,29.45,29.4,29.44,85500.0,23.599,23.599,23.5589,23.591,85500.0
2008-08-06 12:20:00,29.43,29.52,29.43,29.49,103000.0,23.583,23.6551,23.583,23.631,103000.0
2008-08-06 12:30:00,29.48,29.49,29.42,29.47,135700.0,23.623,23.631,23.575,23.615,135700.0
2008-08-06 12:40:00,29.48,29.56,29.48,29.48,98600.0,23.623,23.6871,23.623,23.623,98600.0
2008-08-06 12:50:00,29.48,29.48,29.4,29.43,62800.0,23.623,23.623,23.5589,23.583,62800.0
2008-08-06 13:00:00,29.43,29.45,29.37,29.44,32700.0,23.583,23.599,23.5349,23.591,32700.0
2008-08-06 13:10:00,29.44,29.46,29.41,29.46,16700.0,23.591,23.607,23.5669,23.607,16700.0
2008-08-06 13:20:00,29.46,29.48,29.43,29.47,31900.0,23.607,23.623,23.583,23.615,31900.0
2008-08-06 13:30:00,29.48,29.49,29.44,29.44,56200.0,23.623,23.631,23.591,23.591,56200.0
2008-08-06 13:40:00,29.43,29.43,29.39,29.41,59800.0,23.583,23.583,23.5509,23.5669,59800.0
2008-08-06 13:50:00,29.39,29.39,29.29,29.37,86600.0,23.5509,23.5509,23.4708,23.5349,86600.0
2008-08-06 14:00:00,29.39,29.42,29.38,29.38,87500.0,23.5509,23.575,23.5429,23.5429,87500.0
2008-08-06 14:10:00,29.37,29.5,29.37,29.46,115700.0,23.5349,23.6391,23.5349,23.607,115700.0
2008-08-06 14:20:00,29.46,29.49,29.43,29.43,29000.0,23.607,23.631,23.583,23.583,29000.0
2008-08-06 14:30:00,29.44,29.51,29.44,29.48,54000.0,23.591,23.6471,23.591,23.623,54000.0
2008-08-06 14:40:00,29.47,29.59,29.47,29.59,53000.0,23.615,23.7112,23.615,23.7112,53000.0
2008-08-06 14:50:00,29.62,29.68,29.6,29.61,94300.0,23.7352,23.7833,23.7192,23.7272,94300.0
2008-08-06 15:00:00,29.62,29.66,29.62,29.62,52700.0,23.7352,23.7673,23.7352,23.7352,52700.0
2008-08-06 15:10:00,29.63,29.64,29.57,29.62,109300.0,23.7432,23.7512,23.6952,23.7352,109300.0
2008-08-06 15:20:00,29.63,29.66,29.58,29.58,61800.0,23.7432,23.7673,23.7032,23.7032,61800.0
2008-08-06 15:30:00,29.57,29.58,29.53,29.57,173800.0,23.6952,23.7032,23.6631,23.6952,173800.0
2008-08-06 15:40:00,29.58,29.61,29.55,29.6,86800.0,23.7032,23.7272,23.6791,23.7192,86800.0
2008-08-06 15:50:00,29.6,29.63,29.6,29.61,192300.0,23.7192,23.7432,23.7192,23.7272,192300.0
2008-08-06 16:00:00,29.6,29.62,29.59,29.59,3100.0,23.7192,23.7352,23.7112,23.7112,3100.0
2008-08-06 16:10:00,29.59,29.59,29.59,29.59,0.0,23.7112,23.7112,23.7112,23.7112,0.0
2008-08-07 09:30:00,29.38,29.38,29.02,29.07,328900.0,23.5429,23.5429,23.2544,23.2945,328900.0
2008-08-07 09:40:00,29.06,29.16,29.05,29.13,196100.0,23.2865,23.3666,23.2785,23.3426,196100.0
2008-08-07 09:50:00,29.13,29.23,29.11,29.15,227000.0,23.3426,23.4227,23.3265,23.3586,227000.0
2008-08-07 10:00:00,29.16,29.34,29.15,29.31,160400.0,23.3666,23.5108,23.3586,23.4868,160400.0
2008-08-07 10:10:00,29.3,29.33,29.19,29.33,111600.0,23.4788,23.5028,23.3906,23.5028,111600.0
2008-08-07 10:20:00,29.35,29.37,29.25,29.27,139100.0,23.5189,23.5349,23.4387,23.4548,139100.0
2008-08-07 10:30:00,29.26,29.31,29.14,29.21,253000.0,23.4467,23.4868,23.3506,23.4067,253000.0
2008-08-07 10:40:00,29.2,29.2,29.09,29.14,461300.0,23.3987,23.3987,23.3105,23.3506,461300.0
2008-08-07 10:50:00,29.14,29.28,29.14,29.24,214600.0,23.3506,23.4628,23.3506,23.4307,214600.0
2008-08-07 11:00:00,29.25,29.28,29.17,29.27,123600.0,23.4387,23.4628,23.3746,23.4548,123600.0
2008-08-07 11:10:00,29.28,29.32,29.15,29.15,758200.0,23.4628,23.4948,23.3586,23.3586,758200.0
2008-08-07 11:20:00,29.15,29.22,29.13,29.22,545700.0,23.3586,23.4147,23.3426,23.4147,545700.0
2008-08-07 11:30:00,29.22,29.23,29.19,29.2,79500.0,23.4147,23.4227,23.3906,23.3987,79500.0
2008-08-07 11:40:00,29.2,29.23,29.16,29.21,60900.0,23.3987,23.4227,23.3666,23.4067,60900.0
2008-08-07 11:50:00,29.22,29.23,29.13,29.14,52300.0,23.4147,23.4227,23.3426,23.3506,52300.0
2008-08-07 12:00:00,29.13,29.13,29.03,29.04,85300.0,23.3426,23.3426,23.2624,23.2704,85300.0
2008-08-07 12:10:00,29.04,29.14,29.04,29.11,72900.0,23.2704,23.3506,23.2704,23.3265,72900.0
2008-08-07 12:20:00,29.11,29.16,29.08,29.16,70700.0,23.3265,23.3666,23.3025,23.3666,70700.0
2008-08-07 12:30:00,29.16,29.26,29.14,29.22,133300.0,23.3666,23.4467,23.3506,23.4147,133300.0
2008-08-07 12:40:00,29.22,29.34,29.2,29.33,167000.0,23.4147,23.5108,23.3987,23.5028,167000.0
2008-08-07 12:50:00,29.33,29.33,29.26,29.32,183600.0,23.5028,23.5028,23.4467,23.4948,183600.0
2008-08-07 13:00:00,29.32,29.32,29.23,29.23,132900.0,23.4948,23.4948,23.4227,23.4227,132900.0
2008-08-07 13:10:00,29.23,29.33,29.23,29.27,54500.0,23.4227,23.5028,23.4227,23.4548,54500.0
2008-08-07 13:20:00,29.28,29.35,29.26,29.35,64200.0,23.4628,23.5189,23.4467,23.5189,64200.0
2008-08-07 13:30:00,29.34,29.37,29.27,29.32,111900.0,23.5108,23.5349,23.4548,23.4948,111900.0
2008-08-07 13:40:00,29.31,29.36,29.3,29.31,79100.0,23.4868,23.5269,23.4788,23.4868,79100.0
2008-08-07 13:50:00,29.31,29.32,29.26,29.26,177400.0,23.4868,23.4948,23.4467,23.4467,177400.0
2008-08-07 14:00:00,29.26,29.28,29.19,29.19,78700.0,23.4467,23.4628,23.3906,23.3906,78700.0
2008-08-07 14:10:00,29.19,29.26,29.16,29.23,126600.0,23.3906,23.4467,23.3666,23.4227,126600.0
2008-08-07 14:20:00,29.23,29.27,29.2,29.25,113200.0,23.4227,23.4548,23.3987,23.4387,113200.0
2008-08-07 14:30:00,29.25,29.3,29.24,29.25,72700.0,23.4387,23.4788,23.4307,23.4387,72700.0
2008-08-07 14:40:00,29.25,29.25,29.17,29.19,62900.0,23.4387,23.4387,23.3746,23.3906,62900.0
2008-08-07 14:50:00,29.19,29.22,29.15,29.15,96100.0,23.3906,23.4147,23.3586,23.3586,96100.0
2008-08-07 15:00:00,29.15,29.19,29.09,29.17,165600.0,23.3586,23.3906,23.3105,23.3746,165600.0
2008-08-07 15:10:00,29.17,29.17,29.08,29.1,232300.0,23.3746,23.3746,23.3025,23.3185,232300.0
2008-08-07 15:20:00,29.1,29.16,29.09,29.13,108400.0,23.3185,23.3666,23.3105,23.3426,108400.0
2008-08-07 15:30:00,29.13,29.13,28.99,28.99,300900.0,23.3426,23.3426,23.2304,23.2304,300900.0
2008-08-07 15:40:00,28.99,29.02,28.97,29.01,385200.0,23.2304,23.2544,23.2144,23.2464,385200.0
2008-08-07 15:50:00,29.01,29.06,28.99,29.01,487600.0,23.2464,23.2865,23.2304,23.2464,487600.0
2008-08-07 16:00:00,29.0,29.0,29.0,29.0,700.0,23.2384,23.2384,23.2384,23.2384,700.0
2008-08-07 16:10:00,29.0,29.0,29.0,29.0,0.0,23.2384,23.2384,23.2384,23.2384,0.0
2008-08-08 09:30:00,29.15,29.45,29.04,29.44,112800.0,23.3586,23.599,23.2704,23.591,112800.0
2008-08-08 09:40:00,29.44,29.49,29.3,29.49,187000.0,23.591,23.631,23.4788,23.631,187000.0
2008-08-08 09:50:00,29.5,29.62,29.49,29.59,228600.0,23.6391,23.7352,23.631,23.7112,228600.0
2008-08-08 10:00:00,29.59,29.78,29.56,29.78,268000.0,23.7112,23.8634,23.6871,23.8634,268000.0
2008-08-08 10:10:00,29.81,29.92,29.77,29.86,506600.0,23.8875,23.9756,23.8554,23.9275,506600.0
2008-08-08 10:20:00,29.86,29.96,29.8,29.93,721300.0,23.9275,24.0077,23.8795,23.9836,721300.0
2008-08-08 10:30:00,29.94,29.95,29.86,29.88,729900.0,23.9916,23.9997,23.9275,23.9436,729900.0
2008-08-08 10:40:00,29.88,29.89,29.83,29.86,194100.0,23.9436,23.9516,23.9035,23.9275,194100.0
2008-08-08 10:50:00,29.86,29.91,29.8,29.86,312200.0,23.9275,23.9676,23.8795,23.9275,312200.0
2008-08-08 11:00:00,29.86,29.89,29.83,29.83,128800.0,23.9275,23.9516,23.9035,23.9035,128800.0
2008-08-08 11:10:00,29.83,29.95,29.83,29.92,221500.0,23.9035,23.9997,23.9035,23.9756,221500.0
2008-08-08 11:20:00,29.93,29.97,29.91,29.94,195700.0,23.9836,24.0157,23.9676,23.9916,195700.0
2008-08-08 11:30:00,29.94,30.03,29.93,29.99,180700.0,23.9916,24.0638,23.9836,24.0317,180700.0
2008-08-08 11:40:00,29.99,30.02,29.97,30.01,160000.0,24.0317,24.0557,24.0157,24.0477,160000.0
2008-08-08 11:50:00,30.02,30.13,30.0,30.08,1150500.0,24.0557,24.1439,24.0397,24.1038,1150500.0
2008-08-08 12:00:00,30.08,30.1,30.03,30.04,96700.0,24.1038,24.1199,24.0638,24.0718,96700.0
2008-08-08 12:10:00,30.04,30.17,30.03,30.16,188900.0,24.0718,24.1759,24.0638,24.1679,188900.0
2008-08-08 12:20:00,30.17,30.2,30.15,30.19,249000.0,24.1759,24.2,24.1599,24.192,249000.0
2008-08-08 12:30:00,30.19,30.21,30.17,30.2,517600.0,24.192,24.208,24.1759,24.2,517600.0
2008-08-08 12:40:00,30.21,30.21,30.18,30.21,61600.0,24.208,24.208,24.184,24.208,61600.0
2008-08-08 12:50:00,30.22,30.22,30.18,30.18,39300.0,24.216,24.216,24.184,24.184,39300.0
2008-08-08 13:00:00,30.18,30.24,30.18,30.23,102800.0,24.184,24.232,24.184,24.224,102800.0
2008-08-08 13:10:00,30.23,30.23,30.19,30.2,215000.0,24.224,24.224,24.192,24.2,215000.0
2008-08-08 13:20:00,30.21,30.29,30.2,30.29,236600.0,24.208,24.2721,24.2,24.2721,236600.0
2008-08-08 13:30:00,30.29,30.35,30.28,30.32,135900.0,24.2721,24.3202,24.2641,24.2961,135900.0
2008-08-08 13:40:00,30.33,30.41,30.31,30.34,98900.0,24.3042,24.3683,24.2881,24.3122,98900.0
2008-08-08 13:50:00,30.35,30.37,30.31,30.33,281600.0,24.3202,24.3362,24.2881,24.3042,281600.0
2008-08-08 14:00:00,30.32,30.35,30.31,30.33,419400.0,24.2961,24.3202,24.2881,24.3042,419400.0
2008-08-08 14:10:00,30.35,30.37,30.32,30.37,484500.0,24.3202,24.3362,24.2961,24.3362,484500.0
2008-08-08 14:20:00,30.37,30.44,30.37,30.44,164200.0,24.3362,24.3923,24.3362,24.3923,164200.0
2008-08-08 14:30:00,30.45,30.47,30.43,30.47,59500.0,24.4003,24.4163,24.3843,24.4163,59500.0
2008-08-08 14:40:00,30.48,30.5,30.47,30.49,355800.0,24.4244,24.4404,24.4163,24.4324,355800.0
2008-08-08 14:50:00,30.49,30.53,30.49,30.53,163500.0,24.4324,24.4644,24.4324,24.4644,163500.0
2008-08-08 15:00:00,30.53,30.57,30.51,30.55,482100.0,24.4644,24.4965,24.4484,24.4804,482100.0
2008-08-08 15:10:00,30.55,30.61,30.5,30.51,1445900.0,24.4804,24.5285,24.4404,24.4484,1445900.0
2008-08-08 15:20:00,30.52,30.56,30.5,30.54,258000.0,24.4564,24.4885,24.4404,24.4724,258000.0
2008-08-08 15:30:00,30.54,30.57,30.51,30.53,609100.0,24.4724,24.4965,24.4484,24.4644,609100.0
2008-08-08 15:40:00,30.54,30.58,30.53,30.54,480900.0,24.4724,24.5045,24.4644,24.4724,480900.0
2008-08-08 15:50:00,30.55,30.58,30.43,30.43,760900.0,24.4804,24.5045,24.3843,24.3843,760900.0
2008-08-08 16:00:00,30.43,30.43,30.42,30.42,1800.0,24.3843,24.3843,24.3763,24.3763,1800.0
2008-08-08 16:10:00,30.39,30.39,30.39,30.39,1000.0,24.3522,24.3522,24.3522,24.3522,1000.0
2008-08-11 09:30:00,30.58,30.61,30.28,30.45,336700.0,24.5045,24.5285,24.2641,24.4003,336700.0
2008-08-11 09:40:00,30.45,30.65,30.45,30.56,295200.0,24.4003,24.5606,24.4003,24.4885,295200.0
2008-08-11 09:50:00,30.55,30.75,30.53,30.73,165200.0,24.4804,24.6407,24.4644,24.6247,165200.0
2008-08-11 10:00:00,30.73,30.77,30.69,30.76,125400.0,24.6247,24.6567,24.5926,24.6487,125400.0
2008-08-11 10:10:00,30.77,30.88,30.76,30.88,70000.0,24.6567,24.7449,24.6487,24.7449,70000.0
2008-08-11 10:20:00,30.87,30.93,30.81,30.81,285700.0,24.7369,24.785,24.6888,24.6888,285700.0
2008-08-11 10:30:00,30.81,30.83,30.73,30.74,118200.0,24.6888,24.7048,24.6247,24.6327,118200.0
2008-08-11 10:40:00,30.75,30.85,30.74,30.82,180900.0,24.6407,24.7208,24.6327,24.6968,180900.0
2008-08-11 10:50:00,30.82,30.92,30.81,30.91,122500.0,24.6968,24.7769,24.6888,24.7689,122500.0
2008-08-11 11:00:00,30.92,31.06,30.92,31.03,108600.0,24.7769,24.8891,24.7769,24.8651,108600.0
2008-08-11 11:10:00,31.04,31.04,30.98,31.03,63400.0,24.8731,24.8731,24.825,24.8651,63400.0
2008-08-11 11:20:00,31.04,31.14,30.98,31.13,157900.0,24.8731,24.9532,24.825,24.9452,157900.0
2008-08-11 11:30:00,31.12,31.22,31.1,31.22,177500.0,24.9372,25.0173,24.9212,25.0173,177500.0
2008-08-11 11:40:00,31.22,31.28,31.2,31.27,145400.0,25.0173,25.0654,25.0013,25.0574,145400.0
2008-08-11 11:50:00,31.27,31.33,31.27,31.3,307300.0,25.0574,25.1055,25.0574,25.0814,307300.0
2008-08-11 12:00:00,31.3,31.43,31.3,31.42,259000.0,25.0814,25.1856,25.0814,25.1776,259000.0
2008-08-11 12:10:00,31.42,31.49,31.41,31.48,85400.0,25.1776,25.2337,25.1696,25.2257,85400.0
2008-08-11 12:20:00,31.49,31.6,31.49,31.58,214600.0,25.2337,25.3218,25.2337,25.3058,214600.0
2008-08-11 12:30:00,31.59,31.66,31.58,31.66,374600.0,25.3138,25.3699,25.3058,25.3699,374600.0
2008-08-11 12:40:00,31.65,31.71,31.65,31.67,326900.0,25.3619,25.41,25.3619,25.3779,326900.0
2008-08-11 12:50:00,31.67,31.72,31.66,31.67,162600.0,25.3779,25.418,25.3699,25.3779,162600.0
2008-08-11 13:00:00,31.67,31.67,31.6,31.64,118100.0,25.3779,25.3779,25.3218,25.3539,118100.0
2008-08-11 13:10:00,31.65,31.76,31.65,31.75,94000.0,25.3619,25.45,25.3619,25.442,94000.0
2008-08-11 13:20:00,31.75,31.86,31.74,31.86,311900.0,25.442,25.5302,25.434,25.5302,311900.0
2008-08-11 13:30:00,31.86,31.92,31.86,31.88,824600.0,25.5302,25.5783,25.5302,25.5462,824600.0
2008-08-11 13:40:00,31.88,31.89,31.79,31.88,426100.0,25.5462,25.5542,25.4741,25.5462,426100.0
2008-08-11 13:50:00,31.88,31.94,31.82,31.82,281300.0,25.5462,25.5943,25.4981,25.4981,281300.0
2008-08-11 14:00:00,31.83,31.83,31.75,31.82,308000.0,25.5061,25.5061,25.442,25.4981,308000.0
2008-08-11 14:10:00,31.82,31.82,31.67,31.68,381200.0,25.4981,25.4981,25.3779,25.3859,381200.0
2008-08-11 14:20:00,31.68,31.69,31.53,31.53,358100.0,25.3859,25.394,25.2657,25.2657,358100.0
2008-08-11 14:30:00,31.53,31.55,31.37,31.47,176000.0,25.2657,25.2818,25.1375,25.2177,176000.0
2008-08-11 14:40:00,31.48,31.48,31.32,31.32,172800.0,25.2257,25.2257,25.0975,25.0975,172800.0
2008-08-11 14:50:00,31.33,31.35,31.21,31.31,288600.0,25.1055,25.1215,25.0093,25.0895,288600.0
2008-08-11 15:00:00,31.33,31.47,31.3,31.41,209000.0,25.1055,25.2177,25.0814,25.1696,209000.0
2008-08-11 15:10:00,31.4,31.41,31.29,31.29,102400.0,25.1616,25.1696,25.0734,25.0734,102400.0
2008-08-11 15:20:00,31.29,31.31,31.18,31.19,189200.0,25.0734,25.0895,24.9853,24.9933,189200.0
2008-08-11 15:30:00,31.18,31.19,31.06,31.16,529600.0,24.9853,24.9933,24.8891,24.9693,529600.0
2008-08-11 15:40:00,31.16,31.27,31.16,31.23,645100.0,24.9693,25.0574,24.9693,25.0253,645100.0
2008-08-11 15:50:00,31.23,31.31,31.23,31.29,586500.0,25.0253,25.0895,25.0253,25.0734,586500.0
2008-08-11 16:00:00,31.26,31.3,31.26,31.3,800.0,25.0494,25.0814,25.0494,25.0814,800.0
2008-08-11 16:10:00,31.3,31.3,31.3,31.3,0.0,25.0814,25.0814,25.0814,25.0814,0.0
2008-08-12 09:30:00,30.97,31.27,30.93,30.96,131300.0,24.817,25.0574,24.785,24.809,131300.0
2008-08-12 09:40:00,30.95,31.28,30.94,31.08,304300.0,24.801,25.0654,24.793,24.9051,304300.0
2008-08-12 09:50:00,31.1,31.11,31.0,31.08,127600.0,24.9212,24.9292,24.841,24.9051,127600.0
2008-08-12 10:00:00,31.12,31.24,31.1,31.15,198000.0,24.9372,25.0334,24.9212,24.9612,198000.0
2008-08-12 10:10:00,31.15,31.23,31.08,31.16,165700.0,24.9612,25.0253,24.9051,24.9693,165700.0
2008-08-12 10:20:00,31.15,31.16,31.02,31.02,158800.0,24.9612,24.9693,24.8571,24.8571,158800.0
2008-08-12 10:30:00,31.01,31.04,30.95,30.97,142400.0,24.8491,24.8731,24.801,24.817,142400.0
2008-08-12 10:40:00,30.98,31.06,30.97,31.04,95800.0,24.825,24.8891,24.817,24.8731,95800.0
2008-08-12 10:50:00,31.05,31.06,30.98,31.03,205000.0,24.8811,24.8891,24.825,24.8651,205000.0
2008-08-12 11:00:00,31.04,31.14,30.99,31.13,95600.0,24.8731,24.9532,24.833,24.9452,95600.0
2008-08-12 11:10:00,31.13,31.14,31.08,31.12,199600.0,24.9452,24.9532,24.9051,24.9372,199600.0
2008-08-12 11:20:00,31.13,31.24,31.08,31.24,158600.0,24.9452,25.0334,24.9051,25.0334,158600.0
2008-08-12 11:30:00,31.24,31.26,31.15,31.15,92900.0,25.0334,25.0494,24.9612,24.9612,92900.0
2008-08-12 11:40:00,31.14,31.21,31.13,31.14,48300.0,24.9532,25.0093,24.9452,24.9532,48300.0
2008-08-12 11:50:00,31.13,31.16,31.11,31.13,22000.0,24.9452,24.9693,24.9292,24.9452,22000.0
2008-08-12 12:00:00,31.12,31.16,31.1,31.14,19300.0,24.9372,24.9693,24.9212,24.9532,19300.0
2008-08-12 12:10:00,31.13,31.15,31.11,31.12,54500.0,24.9452,24.9612,24.9292,24.9372,54500.0
2008-08-12 12:20:00,31.13,31.18,31.13,31.16,85300.0,24.9452,24.9853,24.9452,24.9693,85300.0
2008-08-12 12:30:00,31.16,31.17,31.08,31.1,130000.0,24.9693,24.9773,24.9051,24.9212,130000.0
2008-08-12 12:40:00,31.09,31.18,31.09,31.15,78200.0,24.9132,24.9853,24.9132,24.9612,78200.0
2008-08-12 12:50:00,31.15,31.24,31.15,31.24,64900.0,24.9612,25.0334,24.9612,25.0334,64900.0
2008-08-12 13:00:00,31.23,31.25,31.1,31.22,371600.0,25.0253,25.0414,24.9212,25.0173,371600.0
2008-08-12 13:10:00,31.22,31.22,31.17,31.2,112700.0,25.0173,25.0173,24.9773,25.0013,112700.0
2008-08-12 13:20:00,31.19,31.2,31.14,31.18,74300.0,24.9933,25.0013,24.9532,24.9853,74300.0
2008-08-12 13:30:00,31.17,31.18,31.13,31.14,143800.0,24.9773,24.9853,24.9452,24.9532,143800.0
2008-08-12 13:40:00,31.14,31.17,31.13,31.13,77500.0,24.9532,24.9773,24.9452,24.9452,77500.0
2008-08-12 13:50:00,31.13,31.13,31.0,31.04,164000.0,24.9452,24.9452,24.841,24.8731,164000.0
2008-08-12 14:00:00,31.05,31.08,30.99,31.0,145400.0,24.8811,24.9051,24.833,24.841,145400.0
2008-08-12 14:10:00,30.99,31.05,30.99,31.03,78800.0,24.833,24.8811,24.833,24.8651,78800.0
2008-08-12 14:20:00,31.02,31.14,31.0,31.11,149500.0,24.8571,24.9532,24.841,24.9292,149500.0
2008-08-12 14:30:00,31.11,31.12,31.07,31.07,91800.0,24.9292,24.9372,24.8971,24.8971,91800.0
2008-08-12 14:40:00,31.08,31.08,31.04,31.05,98000.0,24.9051,24.9051,24.8731,24.8811,98000.0
2008-08-12 14:50:00,31.05,31.07,30.97,30.97,110100.0,24.8811,24.8971,24.817,24.817,110100.0
2008-08-12 15:00:00,30.96,30.98,30.86,30.86,306600.0,24.809,24.825,24.7289,24.7289,306600.0
2008-08-12 15:10:00,30.86,30.89,30.77,30.84,397800.0,24.7289,24.7529,24.6567,24.7128,397800.0
2008-08-12 15:20:00,30.84,30.87,30.78,30.83,751400.0,24.7128,24.7369,24.6648,24.7048,751400.0
2008-08-12 15:30:00,30.83,30.84,30.72,30.74,482800.0,24.7048,24.7128,24.6167,24.6327,482800.0
2008-08-12 15:40:00,30.74,30.84,30.71,30.83,1017600.0,24.6327,24.7128,24.6087,24.7048,1017600.0
2008-08-12 15:50:00,30.83,30.84,30.79,30.8,429100.0,24.7048,24.7128,24.6728,24.6808,429100.0
2008-08-12 16:00:00,30.8,30.91,30.8,30.88,2500.0,24.6808,24.7689,24.6808,24.7449,2500.0
2008-08-12 16:10:00,30.88,30.88,30.88,30.88,0.0,24.7449,24.7449,24.7449,24.7449,0.0
2008-08-13 09:30:00,30.65,30.76,30.47,30.47,271300.0,24.5606,24.6487,24.4163,24.4163,271300.0
2008-08-13 09:40:00,30.48,30.48,30.35,30.42,209700.0,24.4244,24.4244,24.3202,24.3763,209700.0
2008-08-13 09:50:00,30.41,30.45,30.36,30.41,262500.0,24.3683,24.4003,24.3282,24.3683,262500.0
2008-08-13 10:00:00,30.42,30.5,30.38,30.47,359800.0,24.3763,24.4404,24.3442,24.4163,359800.0
2008-08-13 10:10:00,30.47,30.5,30.43,30.47,201000.0,24.4163,24.4404,24.3843,24.4163,201000.0
2008-08-13 10:20:00,30.47,30.48,30.36,30.36,81400.0,24.4163,24.4244,24.3282,24.3282,81400.0
2008-08-13 10:30:00,30.36,30.37,30.19,30.21,325300.0,24.3282,24.3362,24.192,24.208,325300.0
2008-08-13 10:40:00,30.21,30.25,30.14,30.18,594000.0,24.208,24.2401,24.1519,24.184,594000.0
2008-08-13 10:50:00,30.17,30.21,30.15,30.19,187100.0,24.1759,24.208,24.1599,24.192,187100.0
2008-08-13 11:00:00,30.2,30.2,30.05,30.06,174200.0,24.2,24.2,24.0798,24.0878,174200.0
2008-08-13 11:10:00,30.06,30.13,30.03,30.13,186600.0,24.0878,24.1439,24.0638,24.1439,186600.0
2008-08-13 11:20:00,30.14,30.14,30.04,30.08,436400.0,24.1519,24.1519,24.0718,24.1038,436400.0
2008-08-13 11:30:00,30.08,30.09,30.03,30.08,130600.0,24.1038,24.1118,24.0638,24.1038,130600.0
2008-08-13 11:40:00,30.07,30.07,29.98,30.0,171900.0,24.0958,24.0958,24.0237,24.0397,171900.0
2008-08-13 11:50:00,30.0,30.03,29.97,30.02,124600.0,24.0397,24.0638,24.0157,24.0557,124600.0
2008-08-13 12:00:00,30.02,30.1,29.95,29.95,97800.0,24.0557,24.1199,23.9997,23.9997,97800.0
2008-08-13 12:10:00,29.95,30.0,29.95,29.99,85900.0,23.9997,24.0397,23.9997,24.0317,85900.0
2008-08-13 12:20:00,29.99,30.03,29.97,30.01,97200.0,24.0317,24.0638,24.0157,24.0477,97200.0
2008-08-13 12:30:00,30.01,30.11,30.0,30.1,105000.0,24.0477,24.1279,24.0397,24.1199,105000.0
2008-08-13 12:40:00,30.1,30.14,30.09,30.09,171700.0,24.1199,24.1519,24.1118,24.1118,171700.0
2008-08-13 12:50:00,30.09,30.16,30.07,30.16,100800.0,24.1118,24.1679,24.0958,24.1679,100800.0
2008-08-13 13:00:00,30.16,30.17,30.09,30.09,138900.0,24.1679,24.1759,24.1118,24.1118,138900.0
2008-08-13 13:10:00,30.09,30.11,30.04,30.11,140000.0,24.1118,24.1279,24.0718,24.1279,140000.0
2008-08-13 13:20:00,30.11,30.24,30.08,30.22,127100.0,24.1279,24.232,24.1038,24.216,127100.0
2008-08-13 13:30:00,30.22,30.33,30.22,30.32,242700.0,24.216,24.3042,24.216,24.2961,242700.0
2008-08-13 13:40:00,30.33,30.4,30.25,30.26,225700.0,24.3042,24.3602,24.2401,24.2481,225700.0
2008-08-13 13:50:00,30.26,30.42,30.25,30.38,377300.0,24.2481,24.3763,24.2401,24.3442,377300.0
2008-08-13 14:00:00,30.37,30.46,30.36,30.38,1071700.0,24.3362,24.4083,24.3282,24.3442,1071700.0
2008-08-13 14:10:00,30.39,30.42,30.35,30.39,57900.0,24.3522,24.3763,24.3202,24.3522,57900.0
2008-08-13 14:20:00,30.4,30.43,30.35,30.36,84700.0,24.3602,24.3843,24.3202,24.3282,84700.0
2008-08-13 14:30:00,30.37,30.4,30.34,30.37,107700.0,24.3362,24.3602,24.3122,24.3362,107700.0
2008-08-13 14:40:00,30.38,30.52,30.38,30.47,256300.0,24.3442,24.4564,24.3442,24.4163,256300.0
2008-08-13 14:50:00,30.47,30.57,30.42,30.55,182700.0,24.4163,24.4965,24.3763,24.4804,182700.0
2008-08-13 15:00:00,30.55,30.59,30.42,30.42,210900.0,24.4804,24.5125,24.3763,24.3763,210900.0
2008-08-13 15:10:00,30.41,30.5,30.38,30.4,149600.0,24.3683,24.4404,24.3442,24.3602,149600.0
2008-08-13 15:20:00,30.4,30.4,30.28,30.35,201600.0,24.3602,24.3602,24.2641,24.3202,201600.0
2008-08-13 15:30:00,30.34,30.34,30.21,30.26,202300.0,24.3122,24.3122,24.208,24.2481,202300.0
2008-08-13 15:40:00,30.26,30.29,30.18,30.23,283500.0,24.2481,24.2721,24.184,24.224,283500.0
2008-08-13 15:50:00,30.23,30.37,30.19,30.33,432500.0,24.224,24.3362,24.192,24.3042,432500.0
2008-08-13 16:00:00,30.33,30.45,30.32,30.41,37200.0,24.3042,24.4003,24.2961,24.3683,37200.0
2008-08-13 16:10:00,30.41,30.41,30.41,30.41,0.0,24.3683,24.3683,24.3683,24.3683,0.0
2008-08-14 09:30:00,30.04,30.29,30.01,30.29,57900.0,24.0718,24.2721,24.0477,24.2721,57900.0
2008-08-14 09:40:00,30.28,30.41,30.28,30.3,89400.0,24.2641,24.3683,24.2641,24.2801,89400.0
2008-08-14 09:50:00,30.29,30.41,30.25,30.4,134000.0,24.2721,24.3683,24.2401,24.3602,134000.0
2008-08-14 10:00:00,30.4,30.47,30.39,30.45,480900.0,24.3602,24.4163,24.3522,24.4003,480900.0
2008-08-14 10:10:00,30.44,30.48,30.38,30.48,287300.0,24.3923,24.4244,24.3442,24.4244,287300.0
2008-08-14 10:20:00,30.48,30.58,30.44,30.58,223300.0,24.4244,24.5045,24.3923,24.5045,223300.0
2008-08-14 10:30:00,30.59,30.7,30.59,30.67,269600.0,24.5125,24.6006,24.5125,24.5766,269600.0
2008-08-14 10:40:00,30.67,30.82,30.66,30.72,227000.0,24.5766,24.6968,24.5686,24.6167,227000.0
2008-08-14 10:50:00,30.72,30.75,30.62,30.7,41600.0,24.6167,24.6407,24.5365,24.6006,41600.0
2008-08-14 11:00:00,30.73,30.82,30.71,30.82,441100.0,24.6247,24.6968,24.6087,24.6968,441100.0
2008-08-14 11:10:00,30.82,30.91,30.8,30.9,212400.0,24.6968,24.7689,24.6808,24.7609,212400.0
2008-08-14 11:20:00,30.9,30.9,30.83,30.83,102600.0,24.7609,24.7609,24.7048,24.7048,102600.0
2008-08-14 11:30:00,30.83,30.88,30.81,30.85,122600.0,24.7048,24.7449,24.6888,24.7208,122600.0
2008-08-14 11:40:00,30.85,30.85,30.81,30.82,81400.0,24.7208,24.7208,24.6888,24.6968,81400.0
2008-08-14 11:50:00,30.81,30.85,30.8,30.83,33900.0,24.6888,24.7208,24.6808,24.7048,33900.0
2008-08-14 12:00:00,30.84,30.95,30.84,30.91,36800.0,24.7128,24.801,24.7128,24.7689,36800.0
2008-08-14 12:10:00,30.92,31.04,30.92,31.03,346000.0,24.7769,24.8731,24.7769,24.8651,346000.0
2008-08-14 12:20:00,31.03,31.04,31.0,31.01,88000.0,24.8651,24.8731,24.841,24.8491,88000.0
2008-08-14 12:30:00,31.01,31.15,31.01,31.11,75700.0,24.8491,24.9612,24.8491,24.9292,75700.0
2008-08-14 12:40:00,31.11,31.28,31.11,31.22,416400.0,24.9292,25.0654,24.9292,25.0173,416400.0
2008-08-14 12:50:00,31.22,31.24,31.15,31.17,138300.0,25.0173,25.0334,24.9612,24.9773,138300.0
2008-08-14 13:00:00,31.17,31.17,31.09,31.09,38500.0,24.9773,24.9773,24.9132,24.9132,38500.0
2008-08-14 13:10:00,31.1,31.16,31.08,31.08,153400.0,24.9212,24.9693,24.9051,24.9051,153400.0
2008-08-14 13:20:00,31.08,31.09,31.02,31.02,63900.0,24.9051,24.9132,24.8571,24.8571,63900.0
2008-08-14 13:30:00,31.02,31.03,30.96,31.0,157300.0,24.8571,24.8651,24.809,24.841,157300.0
2008-08-14 13:40:00,30.99,31.04,30.95,30.99,94700.0,24.833,24.8731,24.801,24.833,94700.0
2008-08-14 13:50:00,30.98,31.02,30.95,31.02,44400.0,24.825,24.8571,24.801,24.8571,44400.0
2008-08-14 14:00:00,31.02,31.07,30.98,31.05,76200.0,24.8571,24.8971,24.825,24.8811,76200.0
2008-08-14 14:10:00,31.05,31.07,30.97,31.05,69600.0,24.8811,24.8971,24.817,24.8811,69600.0
2008-08-14 14:20:00,31.05,31.05,30.93,30.97,82900.0,24.8811,24.8811,24.785,24.817,82900.0
2008-08-14 14:30:00,30.97,30.98,30.93,30.95,40400.0,24.817,24.825,24.785,24.801,40400.0
2008-08-14 14:40:00,30.95,30.99,30.83,30.88,205200.0,24.801,24.833,24.7048,24.7449,205200.0
2008-08-14 14:50:00,30.88,30.93,30.88,30.89,77600.0,24.7449,24.785,24.7449,24.7529,77600.0
2008-08-14 15:00:00,30.88,30.89,30.83,30.86,142800.0,24.7449,24.7529,24.7048,24.7289,142800.0
2008-08-14 15:10:00,30.86,30.96,30.83,30.95,143000.0,24.7289,24.809,24.7048,24.801,143000.0
2008-08-14 15:20:00,30.94,30.96,30.84,30.85,81100.0,24.793,24.809,24.7128,24.7208,81100.0
2008-08-14 15:30:00,30.85,30.98,30.84,30.95,210500.0,24.7208,24.825,24.7128,24.801,210500.0
2008-08-14 15:40:00,30.95,30.96,30.87,30.9,203200.0,24.801,24.809,24.7369,24.7609,203200.0
2008-08-14 15:50:00,30.9,30.93,30.87,30.92,574400.0,24.7609,24.785,24.7369,24.7769,574400.0
2008-08-14 16:00:00,30.92,30.94,30.89,30.89,63200.0,24.7769,24.793,24.7529,24.7529,63200.0
2008-08-14 16:10:00,30.89,30.89,30.89,30.89,0.0,24.7529,24.7529,24.7529,24.7529,0.0
2008-08-15 09:30:00,31.0,31.3,30.96,31.3,130600.0,24.841,25.0814,24.809,25.0814,130600.0
2008-08-15 09:40:00,31.31,31.41,31.3,31.34,188800.0,25.0895,25.1696,25.0814,25.1135,188800.0
2008-08-15 09:50:00,31.33,31.33,31.16,31.27,188100.0,25.1055,25.1055,24.9693,25.0574,188100.0
2008-08-15 10:00:00,31.26,31.26,30.99,31.06,277300.0,25.0494,25.0494,24.833,24.8891,277300.0
2008-08-15 10:10:00,31.07,31.1,31.02,31.05,249100.0,24.8971,24.9212,24.8571,24.8811,249100.0
2008-08-15 10:20:00,31.06,31.15,31.0,31.1,162100.0,24.8891,24.9612,24.841,24.9212,162100.0
2008-08-15 10:30:00,31.1,31.25,31.09,31.19,317800.0,24.9212,25.0414,24.9132,24.9933,317800.0
2008-08-15 10:40:00,31.2,31.27,31.2,31.26,235300.0,25.0013,25.0574,25.0013,25.0494,235300.0
2008-08-15 10:50:00,31.26,31.39,31.26,31.38,188000.0,25.0494,25.1536,25.0494,25.1455,188000.0
2008-08-15 11:00:00,31.38,31.38,31.28,31.28,58400.0,25.1455,25.1455,25.0654,25.0654,58400.0
2008-08-15 11:10:00,31.29,31.4,31.27,31.36,129400.0,25.0734,25.1616,25.0574,25.1295,129400.0
2008-08-15 11:20:00,31.36,31.39,31.32,31.38,50600.0,25.1295,25.1536,25.0975,25.1455,50600.0
2008-08-15 11:30:00,31.38,31.44,31.32,31.32,169800.0,25.1455,25.1936,25.0975,25.0975,169800.0
2008-08-15 11:40:00,31.32,31.32,31.21,31.24,107900.0,25.0975,25.0975,25.0093,25.0334,107900.0
2008-08-15 11:50:00,31.24,31.26,31.18,31.22,126800.0,25.0334,25.0494,24.9853,25.0173,126800.0
2008-08-15 12:00:00,31.21,31.22,31.16,31.16,65800.0,25.0093,25.0173,24.9693,24.9693,65800.0
2008-08-15 12:10:00,31.15,31.2,31.11,31.2,42600.0,24.9612,25.0013,24.9292,25.0013,42600.0
2008-08-15 12:20:00,31.19,31.21,31.12,31.15,59400.0,24.9933,25.0093,24.9372,24.9612,59400.0
2008-08-15 12:30:00,31.16,31.25,31.16,31.25,52200.0,24.9693,25.0414,24.9693,25.0414,52200.0
2008-08-15 12:40:00,31.25,31.26,31.2,31.24,48000.0,25.0414,25.0494,25.0013,25.0334,48000.0
2008-08-15 12:50:00,31.25,31.29,31.24,31.25,98900.0,25.0414,25.0734,25.0334,25.0414,98900.0
2008-08-15 13:00:00,31.25,31.27,31.22,31.25,87500.0,25.0414,25.0574,25.0173,25.0414,87500.0
2008-08-15 13:10:00,31.23,31.23,31.19,31.2,59300.0,25.0253,25.0253,24.9933,25.0013,59300.0
2008-08-15 13:20:00,31.21,31.22,31.18,31.19,43000.0,25.0093,25.0173,24.9853,24.9933,43000.0
2008-08-15 13:30:00,31.19,31.22,31.18,31.18,208600.0,24.9933,25.0173,24.9853,24.9853,208600.0
2008-08-15 13:40:00,31.18,31.18,31.14,31.16,389400.0,24.9853,24.9853,24.9532,24.9693,389400.0
2008-08-15 13:50:00,31.17,31.18,31.15,31.18,193100.0,24.9773,24.9853,24.9612,24.9853,193100.0
2008-08-15 14:00:00,31.19,31.2,31.12,31.13,68200.0,24.9933,25.0013,24.9372,24.9452,68200.0
2008-08-15 14:10:00,31.12,31.18,31.12,31.15,104200.0,24.9372,24.9853,24.9372,24.9612,104200.0
2008-08-15 14:20:00,31.15,31.18,31.07,31.11,103200.0,24.9612,24.9853,24.8971,24.9292,103200.0
2008-08-15 14:30:00,31.11,31.14,31.1,31.1,44900.0,24.9292,24.9532,24.9212,24.9212,44900.0
2008-08-15 14:40:00,31.09,31.12,31.07,31.11,23000.0,24.9132,24.9372,24.8971,24.9292,23000.0
2008-08-15 14:50:00,31.11,31.15,31.11,31.15,38400.0,24.9292,24.9612,24.9292,24.9612,38400.0
2008-08-15 15:00:00,31.15,31.2,31.13,31.18,68300.0,24.9612,25.0013,24.9452,24.9853,68300.0
2008-08-15 15:10:00,31.19,31.19,31.16,31.17,59200.0,24.9933,24.9933,24.9693,24.9773,59200.0
2008-08-15 15:20:00,31.17,31.25,31.16,31.24,132800.0,24.9773,25.0414,24.9693,25.0334,132800.0
2008-08-15 15:30:00,31.24,31.27,31.21,31.26,190400.0,25.0334,25.0574,25.0093,25.0494,190400.0
2008-08-15 15:40:00,31.26,31.27,31.19,31.2,252100.0,25.0494,25.0574,24.9933,25.0013,252100.0
2008-08-15 15:50:00,31.19,31.23,31.18,31.2,536900.0,24.9933,25.0253,24.9853,25.0013,536900.0
2008-08-15 16:00:00,31.19,31.19,31.19,31.19,2700.0,24.9933,24.9933,24.9933,24.9933,2700.0
2008-08-15 16:10:00,31.22,31.28,31.22,31.28,600.0,25.0173,25.0654,25.0173,25.0654,600.0
2008-08-18 09:30:00,31.48,31.48,31.06,31.11,287600.0,25.2257,25.2257,24.8891,24.9292,287600.0
2008-08-18 09:40:00,31.09,31.2,30.98,30.99,270400.0,24.9132,25.0013,24.825,24.833,270400.0
2008-08-18 09:50:00,30.99,31.01,30.9,30.99,215400.0,24.833,24.8491,24.7609,24.833,215400.0
2008-08-18 10:00:00,30.98,31.0,30.92,30.93,258900.0,24.825,24.841,24.7769,24.785,258900.0
2008-08-18 10:10:00,30.9,31.01,30.87,30.88,126100.0,24.7609,24.8491,24.7369,24.7449,126100.0
2008-08-18 10:20:00,30.88,31.0,30.86,31.0,142500.0,24.7449,24.841,24.7289,24.841,142500.0
2008-08-18 10:30:00,31.0,31.08,30.95,31.03,153300.0,24.841,24.9051,24.801,24.8651,153300.0
2008-08-18 10:40:00,31.03,31.14,31.02,31.03,119700.0,24.8651,24.9532,24.8571,24.8651,119700.0
2008-08-18 10:50:00,31.04,31.16,31.04,31.11,117500.0,24.8731,24.9693,24.8731,24.9292,117500.0
2008-08-18 11:00:00,31.11,31.15,31.04,31.13,319100.0,24.9292,24.9612,24.8731,24.9452,319100.0
2008-08-18 11:10:00,31.13,31.17,31.08,31.13,229300.0,24.9452,24.9773,24.9051,24.9452,229300.0
2008-08-18 11:20:00,31.14,31.16,31.07,31.11,97100.0,24.9532,24.9693,24.8971,24.9292,97100.0
2008-08-18 11:30:00,31.12,31.12,31.04,31.09,45200.0,24.9372,24.9372,24.8731,24.9132,45200.0
2008-08-18 11:40:00,31.08,31.08,31.02,31.06,34200.0,24.9051,24.9051,24.8571,24.8891,34200.0
2008-08-18 11:50:00,31.05,31.11,30.92,30.92,59100.0,24.8811,24.9292,24.7769,24.7769,59100.0
2008-08-18 12:00:00,30.92,30.92,30.86,30.87,114900.0,24.7769,24.7769,24.7289,24.7369,114900.0
2008-08-18 12:10:00,30.88,30.9,30.84,30.86,81500.0,24.7449,24.7609,24.7128,24.7289,81500.0
2008-08-18 12:20:00,30.86,30.91,30.82,30.91,137300.0,24.7289,24.7689,24.6968,24.7689,137300.0
2008-08-18 12:30:00,30.92,30.93,30.84,30.85,53100.0,24.7769,24.785,24.7128,24.7208,53100.0
2008-08-18 12:40:00,30.85,30.85,30.74,30.76,440200.0,24.7208,24.7208,24.6327,24.6487,440200.0
2008-08-18 12:50:00,30.76,30.76,30.7,30.72,63400.0,24.6487,24.6487,24.6006,24.6167,63400.0
2008-08-18 13:00:00,30.73,30.8,30.73,30.77,54500.0,24.6247,24.6808,24.6247,24.6567,54500.0
2008-08-18 13:10:00,30.78,30.78,30.7,30.73,77400.0,24.6648,24.6648,24.6006,24.6247,77400.0
2008-08-18 13:20:00,30.73,30.83,30.73,30.8,40300.0,24.6247,24.7048,24.6247,24.6808,40300.0
2008-08-18 13:30:00,30.8,30.81,30.76,30.79,47300.0,24.6808,24.6888,24.6487,24.6728,47300.0
2008-08-18 13:40:00,30.78,30.79,30.73,30.73,38800.0,24.6648,24.6728,24.6247,24.6247,38800.0
2008-08-18 13:50:00,30.7,30.77,30.7,30.7,146100.0,24.6006,24.6567,24.6006,24.6006,146100.0
2008-08-18 14:00:00,30.69,30.71,30.67,30.69,76300.0,24.5926,24.6087,24.5766,24.5926,76300.0
2008-08-18 14:10:00,30.68,30.74,30.65,30.65,108300.0,24.5846,24.6327,24.5606,24.5606,108300.0
2008-08-18 14:20:00,30.65,30.74,30.64,30.71,166100.0,24.5606,24.6327,24.5526,24.6087,166100.0
2008-08-18 14:30:00,30.71,30.72,30.65,30.69,111700.0,24.6087,24.6167,24.5606,24.5926,111700.0
2008-08-18 14:40:00,30.69,30.71,30.68,30.71,69700.0,24.5926,24.6087,24.5846,24.6087,69700.0
2008-08-18 14:50:00,30.7,30.71,30.64,30.68,59700.0,24.6006,24.6087,24.5526,24.5846,59700.0
2008-08-18 15:00:00,30.68,30.68,30.56,30.6,261700.0,24.5846,24.5846,24.4885,24.5205,261700.0
2008-08-18 15:10:00,30.6,30.65,30.58,30.65,114200.0,24.5205,24.5606,24.5045,24.5606,114200.0
2008-08-18 15:20:00,30.65,30.72,30.59,30.64,200300.0,24.5606,24.6167,24.5125,24.5526,200300.0
2008-08-18 15:30:00,30.64,30.72,30.62,30.67,123500.0,24.5526,24.6167,24.5365,24.5766,123500.0
2008-08-18 15:40:00,30.66,30.66,30.55,30.62,252600.0,24.5686,24.5686,24.4804,24.5365,252600.0
2008-08-18 15:50:00,30.61,30.71,30.6,30.68,513500.0,24.5285,24.6087,24.5205,24.5846,513500.0
2008-08-18 16:00:00,30.68,30.69,30.67,30.69,15600.0,24.5846,24.5926,24.5766,24.5926,15600.0
2008-08-18 16:10:00,30.85,30.85,30.85,30.85,300.0,24.7208,24.7208,24.7208,24.7208,300.0
2008-08-19 09:30:00,30.55,30.55,30.29,30.32,91500.0,24.4804,24.4804,24.2721,24.2961,91500.0
2008-08-19 09:40:00,30.31,30.36,30.2,30.21,131400.0,24.2881,24.3282,24.2,24.208,131400.0
2008-08-19 09:50:00,30.19,30.32,30.16,30.28,269700.0,24.192,24.2961,24.1679,24.2641,269700.0
2008-08-19 10:00:00,30.27,30.3,30.19,30.2,108500.0,24.2561,24.2801,24.192,24.2,108500.0
2008-08-19 10:10:00,30.2,30.22,30.16,30.2,285300.0,24.2,24.216,24.1679,24.2,285300.0
2008-08-19 10:20:00,30.2,30.21,30.16,30.18,214900.0,24.2,24.208,24.1679,24.184,214900.0
2008-08-19 10:30:00,30.18,30.23,30.16,30.18,230300.0,24.184,24.224,24.1679,24.184,230300.0
2008-08-19 10:40:00,30.18,30.25,30.17,30.21,113900.0,24.184,24.2401,24.1759,24.208,113900.0
2008-08-19 10:50:00,30.21,30.21,30.09,30.17,329000.0,24.208,24.208,24.1118,24.1759,329000.0
2008-08-19 11:00:00,30.17,30.18,30.11,30.11,139100.0,24.1759,24.184,24.1279,24.1279,139100.0
2008-08-19 11:10:00,30.12,30.16,30.05,30.06,173500.0,24.1359,24.1679,24.0798,24.0878,173500.0
2008-08-19 11:20:00,30.07,30.13,30.05,30.1,93800.0,24.0958,24.1439,24.0798,24.1199,93800.0
2008-08-19 11:30:00,30.1,30.14,30.06,30.07,46400.0,24.1199,24.1519,24.0878,24.0958,46400.0
2008-08-19 11:40:00,30.07,30.11,30.05,30.07,73100.0,24.0958,24.1279,24.0798,24.0958,73100.0
2008-08-19 11:50:00,30.08,30.09,29.97,29.98,92400.0,24.1038,24.1118,24.0157,24.0237,92400.0
2008-08-19 12:00:00,29.97,30.0,29.91,29.92,105900.0,24.0157,24.0397,23.9676,23.9756,105900.0
2008-08-19 12:10:00,29.91,30.01,29.9,30.01,266300.0,23.9676,24.0477,23.9596,24.0477,266300.0
2008-08-19 12:20:00,30.01,30.02,29.95,29.95,103500.0,24.0477,24.0557,23.9997,23.9997,103500.0
2008-08-19 12:30:00,29.96,30.01,29.93,29.99,79400.0,24.0077,24.0477,23.9836,24.0317,79400.0
2008-08-19 12:40:00,29.99,30.0,29.92,29.99,150800.0,24.0317,24.0397,23.9756,24.0317,150800.0
2008-08-19 12:50:00,29.99,30.03,29.97,29.99,117800.0,24.0317,24.0638,24.0157,24.0317,117800.0
2008-08-19 13:00:00,30.0,30.0,29.95,30.0,104500.0,24.0397,24.0397,23.9997,24.0397,104500.0
2008-08-19 13:10:00,30.0,30.08,30.0,30.02,124100.0,24.0397,24.1038,24.0397,24.0557,124100.0
2008-08-19 13:20:00,30.02,30.07,30.01,30.05,138600.0,24.0557,24.0958,24.0477,24.0798,138600.0
2008-08-19 13:30:00,30.05,30.12,30.04,30.07,135800.0,24.0798,24.1359,24.0718,24.0958,135800.0
2008-08-19 13:40:00,30.07,30.13,30.04,30.08,160500.0,24.0958,24.1439,24.0718,24.1038,160500.0
2008-08-19 13:50:00,30.08,30.09,29.98,29.98,150700.0,24.1038,24.1118,24.0237,24.0237,150700.0
2008-08-19 14:00:00,29.98,30.04,29.97,30.04,253400.0,24.0237,24.0718,24.0157,24.0718,253400.0
2008-08-19 14:10:00,30.04,30.05,29.97,29.97,216800.0,24.0718,24.0798,24.0157,24.0157,216800.0
2008-08-19 14:20:00,29.97,30.0,29.93,29.95,309000.0,24.0157,24.0397,23.9836,23.9997,309000.0
2008-08-19 14:30:00,29.95,29.97,29.93,29.94,192000.0,23.9997,24.0157,23.9836,23.9916,192000.0
2008-08-19 14:40:00,29.94,29.99,29.93,29.98,230700.0,23.9916,24.0317,23.9836,24.0237,230700.0
2008-08-19 14:50:00,29.98,30.04,29.98,30.02,249300.0,24.0237,24.0718,24.0237,24.0557,249300.0
2008-08-19 15:00:00,30.02,30.02,29.89,29.9,136300.0,24.0557,24.0557,23.9516,23.9596,136300.0
2008-08-19 15:10:00,29.9,29.97,29.9,29.94,102300.0,23.9596,24.0157,23.9596,23.9916,102300.0
2008-08-19 15:20:00,29.94,30.07,29.9,29.98,296800.0,23.9916,24.0958,23.9596,24.0237,296800.0
2008-08-19 15:30:00,29.98,29.99,29.93,29.99,203600.0,24.0237,24.0317,23.9836,24.0317,203600.0
2008-08-19 15:40:00,29.99,30.05,29.94,29.98,395200.0,24.0317,24.0798,23.9916,24.0237,395200.0
2008-08-19 15:50:00,29.97,30.02,29.96,30.02,415300.0,24.0157,24.0557,24.0077,24.0557,415300.0
2008-08-19 16:00:00,30.03,30.11,29.98,30.11,21700.0,24.0638,24.1279,24.0237,24.1279,21700.0
2008-08-19 16:10:00,30.11,30.11,30.11,30.11,0.0,24.1279,24.1279,24.1279,24.1279,0.0
2008-08-20 09:30:00,30.13,30.13,29.84,29.91,115000.0,24.1439,24.1439,23.9115,23.9676,115000.0
2008-08-20 09:40:00,29.89,29.89,29.7,29.71,94400.0,23.9516,23.9516,23.7993,23.8073,94400.0
2008-08-20 09:50:00,29.71,29.81,29.7,29.76,102700.0,23.8073,23.8875,23.7993,23.8474,102700.0
2008-08-20 10:00:00,29.74,29.74,29.65,29.7,87400.0,23.8314,23.8314,23.7593,23.7993,87400.0
2008-08-20 10:10:00,29.7,29.93,29.69,29.84,155700.0,23.7993,23.9836,23.7913,23.9115,155700.0
2008-08-20 10:20:00,29.84,29.93,29.78,29.78,190000.0,23.9115,23.9836,23.8634,23.8634,190000.0
2008-08-20 10:30:00,29.79,30.04,29.79,29.91,332600.0,23.8714,24.0718,23.8714,23.9676,332600.0
2008-08-20 10:40:00,29.93,30.05,29.86,30.01,424900.0,23.9836,24.0798,23.9275,24.0477,424900.0
2008-08-20 10:50:00,30.02,30.24,30.02,30.23,179500.0,24.0557,24.232,24.0557,24.224,179500.0
2008-08-20 11:00:00,30.24,30.25,30.1,30.16,87100.0,24.232,24.2401,24.1199,24.1679,87100.0
2008-08-20 11:10:00,30.16,30.27,30.13,30.18,277000.0,24.1679,24.2561,24.1439,24.184,277000.0
2008-08-20 11:20:00,30.17,30.22,30.14,30.18,162400.0,24.1759,24.216,24.1519,24.184,162400.0
2008-08-20 11:30:00,30.19,30.19,29.97,29.98,60600.0,24.192,24.192,24.0157,24.0237,60600.0
2008-08-20 11:40:00,29.98,29.98,29.93,29.95,60600.0,24.0237,24.0237,23.9836,23.9997,60600.0
2008-08-20 11:50:00,29.95,30.04,29.95,30.0,32100.0,23.9997,24.0718,23.9997,24.0397,32100.0
2008-08-20 12:00:00,30.0,30.04,29.86,29.91,124700.0,24.0397,24.0718,23.9275,23.9676,124700.0
2008-08-20 12:10:00,29.9,29.9,29.8,29.8,122400.0,23.9596,23.9596,23.8795,23.8795,122400.0
2008-08-20 12:20:00,29.8,29.88,29.79,29.84,35200.0,23.8795,23.9436,23.8714,23.9115,35200.0
2008-08-20 12:30:00,29.84,29.86,29.82,29.83,62800.0,23.9115,23.9275,23.8955,23.9035,62800.0
2008-08-20 12:40:00,29.83,29.87,29.78,29.78,56500.0,23.9035,23.9355,23.8634,23.8634,56500.0
2008-08-20 12:50:00,29.78,29.83,29.77,29.83,109700.0,23.8634,23.9035,23.8554,23.9035,109700.0
2008-08-20 13:00:00,29.83,29.94,29.82,29.94,45700.0,23.9035,23.9916,23.8955,23.9916,45700.0
2008-08-20 13:10:00,29.94,29.95,29.9,29.92,47500.0,23.9916,23.9997,23.9596,23.9756,47500.0
2008-08-20 13:20:00,29.93,29.96,29.88,29.94,100500.0,23.9836,24.0077,23.9436,23.9916,100500.0
2008-08-20 13:30:00,29.95,29.96,29.92,29.93,71700.0,23.9997,24.0077,23.9756,23.9836,71700.0
2008-08-20 13:40:00,29.92,29.96,29.91,29.94,115300.0,23.9756,24.0077,23.9676,23.9916,115300.0
2008-08-20 13:50:00,29.94,29.94,29.88,29.9,97900.0,23.9916,23.9916,23.9436,23.9596,97900.0
2008-08-20 14:00:00,29.9,29.9,29.8,29.8,94000.0,23.9596,23.9596,23.8795,23.8795,94000.0
2008-08-20 14:10:00,29.79,29.8,29.69,29.69,97200.0,23.8714,23.8795,23.7913,23.7913,97200.0
2008-08-20 14:20:00,29.69,29.74,29.67,29.7,66700.0,23.7913,23.8314,23.7753,23.7993,66700.0
2008-08-20 14:30:00,29.69,29.72,29.66,29.68,55800.0,23.7913,23.8153,23.7673,23.7833,55800.0
2008-08-20 14:40:00,29.68,29.72,29.66,29.68,50800.0,23.7833,23.8153,23.7673,23.7833,50800.0
2008-08-20 14:50:00,29.69,29.79,29.69,29.79,98000.0,23.7913,23.8714,23.7913,23.8714,98000.0
2008-08-20 15:00:00,29.79,29.83,29.76,29.76,71300.0,23.8714,23.9035,23.8474,23.8474,71300.0
2008-08-20 15:10:00,29.75,29.77,29.69,29.69,79900.0,23.8394,23.8554,23.7913,23.7913,79900.0
2008-08-20 15:20:00,29.68,29.72,29.64,29.69,165700.0,23.7833,23.8153,23.7512,23.7913,165700.0
2008-08-20 15:30:00,29.68,29.76,29.64,29.72,167600.0,23.7833,23.8474,23.7512,23.8153,167600.0
2008-08-20 15:40:00,29.73,29.82,29.73,29.8,674200.0,23.8234,23.8955,23.8234,23.8795,674200.0
2008-08-20 15:50:00,29.8,29.87,29.77,29.87,250000.0,23.8795,23.9355,23.8554,23.9355,250000.0
2008-08-20 16:00:00,29.87,29.87,29.87,29.87,100.0,23.9355,23.9355,23.9355,23.9355,100.0
2008-08-20 16:10:00,29.74,29.74,29.74,29.74,53700.0,23.8314,23.8314,23.8314,23.8314,53700.0
2008-08-21 09:30:00,29.6,29.6,29.41,29.52,124200.0,23.7192,23.7192,23.5669,23.6551,124200.0
2008-08-21 09:40:00,29.51,29.59,29.46,29.47,55000.0,23.6471,23.7112,23.607,23.615,55000.0
2008-08-21 09:50:00,29.47,29.72,29.47,29.69,164500.0,23.615,23.8153,23.615,23.7913,164500.0
2008-08-21 10:00:00,29.7,29.85,29.63,29.69,250400.0,23.7993,23.9195,23.7432,23.7913,250400.0
2008-08-21 10:10:00,29.69,29.78,29.63,29.78,67300.0,23.7913,23.8634,23.7432,23.8634,67300.0
2008-08-21 10:20:00,29.78,29.82,29.73,29.75,59300.0,23.8634,23.8955,23.8234,23.8394,59300.0
2008-08-21 10:30:00,29.76,29.76,29.6,29.65,241300.0,23.8474,23.8474,23.7192,23.7593,241300.0
2008-08-21 10:40:00,29.66,29.66,29.51,29.52,136100.0,23.7673,23.7673,23.6471,23.6551,136100.0
2008-08-21 10:50:00,29.53,29.61,29.47,29.59,278300.0,23.6631,23.7272,23.615,23.7112,278300.0
2008-08-21 11:00:00,29.6,29.61,29.52,29.53,175200.0,23.7192,23.7272,23.6551,23.6631,175200.0
2008-08-21 11:10:00,29.52,29.59,29.52,29.56,103000.0,23.6551,23.7112,23.6551,23.6871,103000.0
2008-08-21 11:20:00,29.56,29.7,29.56,29.68,139500.0,23.6871,23.7993,23.6871,23.7833,139500.0
2008-08-21 11:30:00,29.7,29.7,29.63,29.68,89100.0,23.7993,23.7993,23.7432,23.7833,89100.0
2008-08-21 11:40:00,29.69,29.84,29.68,29.75,160500.0,23.7913,23.9115,23.7833,23.8394,160500.0
2008-08-21 11:50:00,29.74,29.76,29.7,29.75,102800.0,23.8314,23.8474,23.7993,23.8394,102800.0
2008-08-21 12:00:00,29.74,29.85,29.74,29.81,195100.0,23.8314,23.9195,23.8314,23.8875,195100.0
2008-08-21 12:10:00,29.84,29.84,29.78,29.82,109300.0,23.9115,23.9115,23.8634,23.8955,109300.0
2008-08-21 12:20:00,29.82,29.82,29.75,29.75,93200.0,23.8955,23.8955,23.8394,23.8394,93200.0
2008-08-21 12:30:00,29.74,29.77,29.74,29.75,88600.0,23.8314,23.8554,23.8314,23.8394,88600.0
2008-08-21 12:40:00,29.75,29.76,29.71,29.76,43600.0,23.8394,23.8474,23.8073,23.8474,43600.0
2008-08-21 12:50:00,29.77,29.79,29.76,29.78,58400.0,23.8554,23.8714,23.8474,23.8634,58400.0
2008-08-21 13:00:00,29.78,29.82,29.77,29.82,143700.0,23.8634,23.8955,23.8554,23.8955,143700.0
2008-08-21 13:10:00,29.82,29.87,29.8,29.87,150500.0,23.8955,23.9355,23.8795,23.9355,150500.0
2008-08-21 13:20:00,29.86,29.88,29.81,29.82,64100.0,23.9275,23.9436,23.8875,23.8955,64100.0
2008-08-21 13:30:00,29.82,29.9,29.81,29.9,144300.0,23.8955,23.9596,23.8875,23.9596,144300.0
2008-08-21 13:40:00,29.89,29.89,29.81,29.87,75200.0,23.9516,23.9516,23.8875,23.9355,75200.0
2008-08-21 13:50:00,29.87,29.88,29.81,29.84,95700.0,23.9355,23.9436,23.8875,23.9115,95700.0
2008-08-21 14:00:00,29.84,29.88,29.82,29.84,112600.0,23.9115,23.9436,23.8955,23.9115,112600.0
2008-08-21 14:10:00,29.84,29.95,29.84,29.9,241200.0,23.9115,23.9997,23.9115,23.9596,241200.0
2008-08-21 14:20:00,29.89,29.95,29.88,29.9,79400.0,23.9516,23.9997,23.9436,23.9596,79400.0
2008-08-21 14:30:00,29.91,30.0,29.91,29.98,162500.0,23.9676,24.0397,23.9676,24.0237,162500.0
2008-08-21 14:40:00,29.97,30.04,29.97,30.01,70800.0,24.0157,24.0718,24.0157,24.0477,70800.0
2008-08-21 14:50:00,30.0,30.02,29.97,29.98,85700.0,24.0397,24.0557,24.0157,24.0237,85700.0
2008-08-21 15:00:00,29.99,30.02,29.95,29.97,111200.0,24.0317,24.0557,23.9997,24.0157,111200.0
2008-08-21 15:10:00,29.97,30.07,29.96,30.0,160100.0,24.0157,24.0958,24.0077,24.0397,160100.0
2008-08-21 15:20:00,29.98,30.01,29.95,29.96,138700.0,24.0237,24.0477,23.9997,24.0077,138700.0
2008-08-21 15:30:00,29.96,30.0,29.92,29.98,156700.0,24.0077,24.0397,23.9756,24.0237,156700.0
2008-08-21 15:40:00,29.98,30.05,29.97,30.02,130000.0,24.0237,24.0798,24.0157,24.0557,130000.0
2008-08-21 15:50:00,30.01,30.03,29.97,29.99,334000.0,24.0477,24.0638,24.0157,24.0317,334000.0
2008-08-21 16:00:00,29.99,29.99,29.99,29.99,100.0,24.0317,24.0317,24.0317,24.0317,100.0
2008-08-21 16:10:00,29.99,29.99,29.99,29.99,0.0,24.0317,24.0317,24.0317,24.0317,0.0
2008-08-22 09:30:00,30.14,30.39,30.05,30.33,57600.0,24.1519,24.3522,24.0798,24.3042,57600.0
2008-08-22 09:40:00,30.35,30.55,30.33,30.55,111000.0,24.3202,24.4804,24.3042,24.4804,111000.0
2008-08-22 09:50:00,30.53,30.54,30.43,30.47,179500.0,24.4644,24.4724,24.3843,24.4163,179500.0
2008-08-22 10:00:00,30.48,30.54,30.38,30.46,293000.0,24.4244,24.4724,24.3442,24.4083,293000.0
2008-08-22 10:10:00,30.44,30.55,30.43,30.55,82300.0,24.3923,24.4804,24.3843,24.4804,82300.0
2008-08-22 10:20:00,30.55,30.55,30.5,30.51,158100.0,24.4804,24.4804,24.4404,24.4484,158100.0
2008-08-22 10:30:00,30.51,30.55,30.48,30.52,121200.0,24.4484,24.4804,24.4244,24.4564,121200.0
2008-08-22 10:40:00,30.51,30.52,30.49,30.49,96000.0,24.4484,24.4564,24.4324,24.4324,96000.0
2008-08-22 10:50:00,30.49,30.5,30.42,30.45,86100.0,24.4324,24.4404,24.3763,24.4003,86100.0
2008-08-22 11:00:00,30.46,30.48,30.44,30.45,58500.0,24.4083,24.4244,24.3923,24.4003,58500.0
2008-08-22 11:10:00,30.45,30.45,30.41,30.45,105400.0,24.4003,24.4003,24.3683,24.4003,105400.0
2008-08-22 11:20:00,30.46,30.48,30.41,30.41,46500.0,24.4083,24.4244,24.3683,24.3683,46500.0
2008-08-22 11:30:00,30.41,30.42,30.35,30.35,43800.0,24.3683,24.3763,24.3202,24.3202,43800.0
2008-08-22 11:40:00,30.35,30.36,30.31,30.34,54900.0,24.3202,24.3282,24.2881,24.3122,54900.0
2008-08-22 11:50:00,30.34,30.34,30.3,30.34,79900.0,24.3122,24.3122,24.2801,24.3122,79900.0
2008-08-22 12:00:00,30.34,30.34,30.19,30.21,70000.0,24.3122,24.3122,24.192,24.208,70000.0
2008-08-22 12:10:00,30.21,30.24,30.2,30.21,64200.0,24.208,24.232,24.2,24.208,64200.0
2008-08-22 12:20:00,30.21,30.25,30.18,30.24,33900.0,24.208,24.2401,24.184,24.232,33900.0
2008-08-22 12:30:00,30.23,30.29,30.21,30.25,41600.0,24.224,24.2721,24.208,24.2401,41600.0
2008-08-22 12:40:00,30.25,30.31,30.25,30.27,47100.0,24.2401,24.2881,24.2401,24.2561,47100.0
2008-08-22 12:50:00,30.28,30.35,30.28,30.35,37800.0,24.2641,24.3202,24.2641,24.3202,37800.0
2008-08-22 13:00:00,30.34,30.48,30.34,30.48,78800.0,24.3122,24.4244,24.3122,24.4244,78800.0
2008-08-22 13:10:00,30.47,30.51,30.47,30.49,62800.0,24.4163,24.4484,24.4163,24.4324,62800.0
2008-08-22 13:20:00,30.49,30.55,30.49,30.55,34000.0,24.4324,24.4804,24.4324,24.4804,34000.0
2008-08-22 13:30:00,30.55,30.56,30.48,30.5,73000.0,24.4804,24.4885,24.4244,24.4404,73000.0
2008-08-22 13:40:00,30.5,30.54,30.5,30.53,46000.0,24.4404,24.4724,24.4404,24.4644,46000.0
2008-08-22 13:50:00,30.53,30.56,30.51,30.55,87900.0,24.4644,24.4885,24.4484,24.4804,87900.0
2008-08-22 14:00:00,30.55,30.55,30.48,30.49,90300.0,24.4804,24.4804,24.4244,24.4324,90300.0
2008-08-22 14:10:00,30.5,30.55,30.5,30.55,58000.0,24.4404,24.4804,24.4404,24.4804,58000.0
2008-08-22 14:20:00,30.56,30.65,30.56,30.62,106100.0,24.4885,24.5606,24.4885,24.5365,106100.0
2008-08-22 14:30:00,30.63,30.64,30.61,30.63,37700.0,24.5446,24.5526,24.5285,24.5446,37700.0
2008-08-22 14:40:00,30.64,30.67,30.55,30.56,36000.0,24.5526,24.5766,24.4804,24.4885,36000.0
2008-08-22 14:50:00,30.55,30.62,30.54,30.6,49500.0,24.4804,24.5365,24.4724,24.5205,49500.0
2008-08-22 15:00:00,30.61,30.62,30.55,30.59,60000.0,24.5285,24.5365,24.4804,24.5125,60000.0
2008-08-22 15:10:00,30.58,30.62,30.58,30.6,86900.0,24.5045,24.5365,24.5045,24.5205,86900.0
2008-08-22 15:20:00,30.59,30.6,30.57,30.58,73500.0,24.5125,24.5205,24.4965,24.5045,73500.0
2008-08-22 15:30:00,30.59,30.66,30.58,30.62,130600.0,24.5125,24.5686,24.5045,24.5365,130600.0
2008-08-22 15:40:00,30.63,30.65,30.62,30.65,203700.0,24.5446,24.5606,24.5365,24.5606,203700.0
2008-08-22 15:50:00,30.64,30.66,30.62,30.66,360800.0,24.5526,24.5686,24.5365,24.5686,360800.0
2008-08-22 16:00:00,30.66,30.66,30.58,30.58,9700.0,24.5686,24.5686,24.5045,24.5045,9700.0
2008-08-22 16:10:00,30.58,30.58,30.58,30.58,0.0,24.5045,24.5045,24.5045,24.5045,0.0
2008-08-25 09:30:00,30.44,30.53,30.26,30.3,60100.0,24.3923,24.4644,24.2481,24.2801,60100.0
2008-08-25 09:40:00,30.27,30.35,30.13,30.17,145500.0,24.2561,24.3202,24.1439,24.1759,145500.0
2008-08-25 09:50:00,30.16,30.22,30.13,30.18,46400.0,24.1679,24.216,24.1439,24.184,46400.0
2008-08-25 10:00:00,30.18,30.28,30.14,30.22,352000.0,24.184,24.2641,24.1519,24.216,352000.0
2008-08-25 10:10:00,30.22,30.32,30.21,30.3,73300.0,24.216,24.2961,24.208,24.2801,73300.0
2008-08-25 10:20:00,30.3,30.36,30.3,30.34,70700.0,24.2801,24.3282,24.2801,24.3122,70700.0
2008-08-25 10:30:00,30.34,30.36,30.27,30.33,89200.0,24.3122,24.3282,24.2561,24.3042,89200.0
2008-08-25 10:40:00,30.34,30.39,30.27,30.27,62600.0,24.3122,24.3522,24.2561,24.2561,62600.0
2008-08-25 10:50:00,30.27,30.27,30.15,30.18,74700.0,24.2561,24.2561,24.1599,24.184,74700.0
2008-08-25 11:00:00,30.18,30.18,30.12,30.13,119200.0,24.184,24.184,24.1359,24.1439,119200.0
2008-08-25 11:10:00,30.13,30.14,30.08,30.08,35000.0,24.1439,24.1519,24.1038,24.1038,35000.0
2008-08-25 11:20:00,30.09,30.12,30.08,30.1,62300.0,24.1118,24.1359,24.1038,24.1199,62300.0
2008-08-25 11:30:00,30.09,30.1,30.06,30.09,116800.0,24.1118,24.1199,24.0878,24.1118,116800.0
2008-08-25 11:40:00,30.09,30.11,30.08,30.11,33800.0,24.1118,24.1279,24.1038,24.1279,33800.0
2008-08-25 11:50:00,30.11,30.11,29.91,29.93,145800.0,24.1279,24.1279,23.9676,23.9836,145800.0
2008-08-25 12:00:00,29.94,29.97,29.91,29.95,72200.0,23.9916,24.0157,23.9676,23.9997,72200.0
2008-08-25 12:10:00,29.95,29.98,29.88,29.92,55300.0,23.9997,24.0237,23.9436,23.9756,55300.0
2008-08-25 12:20:00,29.92,29.92,29.86,29.87,60100.0,23.9756,23.9756,23.9275,23.9355,60100.0
2008-08-25 12:30:00,29.88,29.92,29.86,29.91,239300.0,23.9436,23.9756,23.9275,23.9676,239300.0
2008-08-25 12:40:00,29.91,29.95,29.91,29.91,350800.0,23.9676,23.9997,23.9676,23.9676,350800.0
2008-08-25 12:50:00,29.9,29.96,29.86,29.94,234600.0,23.9596,24.0077,23.9275,23.9916,234600.0
2008-08-25 13:00:00,29.94,30.03,29.94,30.03,126300.0,23.9916,24.0638,23.9916,24.0638,126300.0
2008-08-25 13:10:00,30.02,30.02,29.95,29.96,146900.0,24.0557,24.0557,23.9997,24.0077,146900.0
2008-08-25 13:20:00,29.96,30.08,29.96,30.04,204700.0,24.0077,24.1038,24.0077,24.0718,204700.0
2008-08-25 13:30:00,30.04,30.05,30.01,30.05,229500.0,24.0718,24.0798,24.0477,24.0798,229500.0
2008-08-25 13:40:00,30.05,30.11,30.04,30.07,598900.0,24.0798,24.1279,24.0718,24.0958,598900.0
2008-08-25 13:50:00,30.07,30.12,30.05,30.09,396100.0,24.0958,24.1359,24.0798,24.1118,396100.0
2008-08-25 14:00:00,30.09,30.09,30.03,30.06,99500.0,24.1118,24.1118,24.0638,24.0878,99500.0
2008-08-25 14:10:00,30.06,30.07,29.99,30.03,62500.0,24.0878,24.0958,24.0317,24.0638,62500.0
2008-08-25 14:20:00,30.03,30.04,29.96,29.98,186400.0,24.0638,24.0718,24.0077,24.0237,186400.0
2008-08-25 14:30:00,29.97,29.99,29.96,29.96,88600.0,24.0157,24.0317,24.0077,24.0077,88600.0
2008-08-25 14:40:00,29.96,30.06,29.95,30.02,52000.0,24.0077,24.0878,23.9997,24.0557,52000.0
2008-08-25 14:50:00,30.01,30.02,29.91,29.94,130400.0,24.0477,24.0557,23.9676,23.9916,130400.0
2008-08-25 15:00:00,29.94,29.96,29.91,29.93,54400.0,23.9916,24.0077,23.9676,23.9836,54400.0
2008-08-25 15:10:00,29.93,29.99,29.92,29.95,905300.0,23.9836,24.0317,23.9756,23.9997,905300.0
2008-08-25 15:20:00,29.95,29.97,29.91,29.94,474900.0,23.9997,24.0157,23.9676,23.9916,474900.0
2008-08-25 15:30:00,29.93,29.96,29.9,29.92,196600.0,23.9836,24.0077,23.9596,23.9756,196600.0
2008-08-25 15:40:00,29.92,29.93,29.86,29.91,1175900.0,23.9756,23.9836,23.9275,23.9676,1175900.0
2008-08-25 15:50:00,29.91,29.93,29.89,29.93,574500.0,23.9676,23.9836,23.9516,23.9836,574500.0
2008-08-25 16:00:00,29.93,29.94,29.8,29.83,10200.0,23.9836,23.9916,23.8795,23.9035,10200.0
2008-08-25 16:10:00,29.83,29.83,29.83,29.83,0.0,23.9035,23.9035,23.9035,23.9035,0.0
2008-08-26 09:30:00,29.86,29.91,29.62,29.63,192500.0,23.9275,23.9676,23.7352,23.7432,192500.0
2008-08-26 09:40:00,29.63,29.82,29.63,29.8,98900.0,23.7432,23.8955,23.7432,23.8795,98900.0
2008-08-26 09:50:00,29.81,29.81,29.71,29.77,104300.0,23.8875,23.8875,23.8073,23.8554,104300.0
2008-08-26 10:00:00,29.78,29.85,29.76,29.79,298200.0,23.8634,23.9195,23.8474,23.8714,298200.0
2008-08-26 10:10:00,29.8,29.85,29.76,29.77,103000.0,23.8795,23.9195,23.8474,23.8554,103000.0
2008-08-26 10:20:00,29.76,29.9,29.76,29.9,232300.0,23.8474,23.9596,23.8474,23.9596,232300.0
2008-08-26 10:30:00,29.9,30.11,29.9,30.09,194400.0,23.9596,24.1279,23.9596,24.1118,194400.0
2008-08-26 10:40:00,30.09,30.1,30.0,30.01,183400.0,24.1118,24.1199,24.0397,24.0477,183400.0
2008-08-26 10:50:00,30.0,30.04,29.99,30.04,98800.0,24.0397,24.0718,24.0317,24.0718,98800.0
2008-08-26 11:00:00,30.07,30.07,29.95,29.99,69000.0,24.0958,24.0958,23.9997,24.0317,69000.0
2008-08-26 11:10:00,29.97,30.01,29.95,30.0,40800.0,24.0157,24.0477,23.9997,24.0397,40800.0
2008-08-26 11:20:00,30.01,30.01,29.97,29.99,35300.0,24.0477,24.0477,24.0157,24.0317,35300.0
2008-08-26 11:30:00,29.99,29.99,29.86,29.91,66700.0,24.0317,24.0317,23.9275,23.9676,66700.0
2008-08-26 11:40:00,29.91,29.94,29.9,29.92,29100.0,23.9676,23.9916,23.9596,23.9756,29100.0
2008-08-26 11:50:00,29.92,30.02,29.92,30.01,57700.0,23.9756,24.0557,23.9756,24.0477,57700.0
2008-08-26 12:00:00,30.0,30.03,29.98,30.01,39100.0,24.0397,24.0638,24.0237,24.0477,39100.0
2008-08-26 12:10:00,30.01,30.01,29.96,30.01,35200.0,24.0477,24.0477,24.0077,24.0477,35200.0
2008-08-26 12:20:00,30.01,30.05,29.92,29.93,57300.0,24.0477,24.0798,23.9756,23.9836,57300.0
2008-08-26 12:30:00,29.93,29.98,29.93,29.95,41200.0,23.9836,24.0237,23.9836,23.9997,41200.0
2008-08-26 12:40:00,29.95,30.03,29.94,29.99,36500.0,23.9997,24.0638,23.9916,24.0317,36500.0
2008-08-26 12:50:00,29.99,29.99,29.94,29.95,43100.0,24.0317,24.0317,23.9916,23.9997,43100.0
2008-08-26 13:00:00,29.94,29.97,29.93,29.94,82600.0,23.9916,24.0157,23.9836,23.9916,82600.0
2008-08-26 13:10:00,29.93,29.96,29.91,29.91,37800.0,23.9836,24.0077,23.9676,23.9676,37800.0
2008-08-26 13:20:00,29.92,29.94,29.91,29.92,29500.0,23.9756,23.9916,23.9676,23.9756,29500.0
2008-08-26 13:30:00,29.91,29.91,29.83,29.84,116800.0,23.9676,23.9676,23.9035,23.9115,116800.0
2008-08-26 13:40:00,29.84,29.84,29.77,29.78,59500.0,23.9115,23.9115,23.8554,23.8634,59500.0
2008-08-26 13:50:00,29.77,29.85,29.77,29.84,99400.0,23.8554,23.9195,23.8554,23.9115,99400.0
2008-08-26 14:00:00,29.84,29.91,29.79,29.89,108400.0,23.9115,23.9676,23.8714,23.9516,108400.0
2008-08-26 14:10:00,29.89,29.95,29.84,29.85,77700.0,23.9516,23.9997,23.9115,23.9195,77700.0
2008-08-26 14:20:00,29.85,29.86,29.75,29.77,172300.0,23.9195,23.9275,23.8394,23.8554,172300.0
2008-08-26 14:30:00,29.76,29.8,29.74,29.79,38500.0,23.8474,23.8795,23.8314,23.8714,38500.0
2008-08-26 14:40:00,29.78,29.82,29.73,29.8,76300.0,23.8634,23.8955,23.8234,23.8795,76300.0
2008-08-26 14:50:00,29.8,29.83,29.77,29.79,91200.0,23.8795,23.9035,23.8554,23.8714,91200.0
2008-08-26 15:00:00,29.79,29.85,29.78,29.8,64200.0,23.8714,23.9195,23.8634,23.8795,64200.0
2008-08-26 15:10:00,29.8,29.92,29.77,29.89,136900.0,23.8795,23.9756,23.8554,23.9516,136900.0
2008-08-26 15:20:00,29.89,29.89,29.83,29.87,96700.0,23.9516,23.9516,23.9035,23.9355,96700.0
2008-08-26 15:30:00,29.88,29.96,29.87,29.92,101600.0,23.9436,24.0077,23.9355,23.9756,101600.0
2008-08-26 15:40:00,29.93,29.98,29.92,29.96,406700.0,23.9836,24.0237,23.9756,24.0077,406700.0
2008-08-26 15:50:00,29.97,29.99,29.96,29.97,154200.0,24.0157,24.0317,24.0077,24.0157,154200.0
2008-08-26 16:00:00,29.97,29.99,29.93,29.93,1100.0,24.0157,24.0317,23.9836,23.9836,1100.0
2008-08-26 16:10:00,29.89,29.92,29.89,29.92,3300.0,23.9516,23.9756,23.9516,23.9756,3300.0
2008-08-27 09:30:00,30.0,30.0,29.6,29.95,84800.0,24.0397,24.0397,23.7192,23.9997,84800.0
2008-08-27 09:40:00,29.95,29.99,29.83,29.86,100500.0,23.9997,24.0317,23.9035,23.9275,100500.0
2008-08-27 09:50:00,29.85,29.86,29.79,29.84,66000.0,23.9195,23.9275,23.8714,23.9115,66000.0
2008-08-27 10:00:00,29.83,29.96,29.83,29.93,80600.0,23.9035,24.0077,23.9035,23.9836,80600.0
2008-08-27 10:10:00,29.93,30.02,29.9,30.0,102600.0,23.9836,24.0557,23.9596,24.0397,102600.0
2008-08-27 10:20:00,30.0,30.12,30.0,30.05,127900.0,24.0397,24.1359,24.0397,24.0798,127900.0
2008-08-27 10:30:00,30.05,30.11,30.04,30.05,161400.0,24.0798,24.1279,24.0718,24.0798,161400.0
2008-08-27 10:40:00,30.04,30.05,29.99,30.0,161000.0,24.0718,24.0798,24.0317,24.0397,161000.0
2008-08-27 10:50:00,30.01,30.03,29.95,30.01,47700.0,24.0477,24.0638,23.9997,24.0477,47700.0
2008-08-27 11:00:00,30.01,30.02,29.96,29.96,37100.0,24.0477,24.0557,24.0077,24.0077,37100.0
2008-08-27 11:10:00,29.97,30.02,29.97,30.02,32700.0,24.0157,24.0557,24.0157,24.0557,32700.0
2008-08-27 11:20:00,30.03,30.1,30.03,30.05,81000.0,24.0638,24.1199,24.0638,24.0798,81000.0
2008-08-27 11:30:00,30.04,30.04,29.98,29.99,76100.0,24.0718,24.0718,24.0237,24.0317,76100.0
2008-08-27 11:40:00,30.0,30.06,29.99,30.06,32000.0,24.0397,24.0878,24.0317,24.0878,32000.0
2008-08-27 11:50:00,30.06,30.09,30.04,30.09,56800.0,24.0878,24.1118,24.0718,24.1118,56800.0
2008-08-27 12:00:00,30.11,30.16,30.09,30.16,65100.0,24.1279,24.1679,24.1118,24.1679,65100.0
2008-08-27 12:10:00,30.16,30.2,30.16,30.19,68200.0,24.1679,24.2,24.1679,24.192,68200.0
2008-08-27 12:20:00,30.19,30.23,30.19,30.2,27200.0,24.192,24.224,24.192,24.2,27200.0
2008-08-27 12:30:00,30.19,30.22,30.18,30.18,46400.0,24.192,24.216,24.184,24.184,46400.0
2008-08-27 12:40:00,30.18,30.3,30.18,30.29,66100.0,24.184,24.2801,24.184,24.2721,66100.0
2008-08-27 12:50:00,30.29,30.32,30.29,30.31,37000.0,24.2721,24.2961,24.2721,24.2881,37000.0
2008-08-27 13:00:00,30.31,30.32,30.26,30.27,86800.0,24.2881,24.2961,24.2481,24.2561,86800.0
2008-08-27 13:10:00,30.28,30.31,30.27,30.28,66300.0,24.2641,24.2881,24.2561,24.2641,66300.0
2008-08-27 13:20:00,30.28,30.28,30.2,30.24,95700.0,24.2641,24.2641,24.2,24.232,95700.0
2008-08-27 13:30:00,30.24,30.25,30.21,30.23,59900.0,24.232,24.2401,24.208,24.224,59900.0
2008-08-27 13:40:00,30.23,30.26,30.23,30.25,72700.0,24.224,24.2481,24.224,24.2401,72700.0
2008-08-27 13:50:00,30.23,30.24,30.16,30.17,75600.0,24.224,24.232,24.1679,24.1759,75600.0
2008-08-27 14:00:00,30.17,30.19,30.15,30.15,41000.0,24.1759,24.192,24.1599,24.1599,41000.0
2008-08-27 14:10:00,30.16,30.16,30.13,30.16,108800.0,24.1679,24.1679,24.1439,24.1679,108800.0
2008-08-27 14:20:00,30.17,30.21,30.15,30.18,99400.0,24.1759,24.208,24.1599,24.184,99400.0
2008-08-27 14:30:00,30.17,30.22,30.17,30.21,27700.0,24.1759,24.216,24.1759,24.208,27700.0
2008-08-27 14:40:00,30.23,30.28,30.22,30.26,22200.0,24.224,24.2641,24.216,24.2481,22200.0
2008-08-27 14:50:00,30.27,30.27,30.15,30.15,36500.0,24.2561,24.2561,24.1599,24.1599,36500.0
2008-08-27 15:00:00,30.16,30.2,30.15,30.2,34000.0,24.1679,24.2,24.1599,24.2,34000.0
2008-08-27 15:10:00,30.21,30.21,30.08,30.08,117400.0,24.208,24.208,24.1038,24.1038,117400.0
2008-08-27 15:20:00,30.06,30.1,30.03,30.05,132000.0,24.0878,24.1199,24.0638,24.0798,132000.0
2008-08-27 15:30:00,30.04,30.05,30.0,30.03,105600.0,24.0718,24.0798,24.0397,24.0638,105600.0
2008-08-27 15:40:00,30.03,30.08,30.0,30.04,146600.0,24.0638,24.1038,24.0397,24.0718,146600.0
2008-08-27 15:50:00,30.04,30.15,30.03,30.14,295400.0,24.0718,24.1599,24.0638,24.1519,295400.0
2008-08-27 16:00:00,30.14,30.14,30.06,30.06,400.0,24.1519,24.1519,24.0878,24.0878,400.0
2008-08-27 16:10:00,30.06,30.06,30.06,30.06,0.0,24.0878,24.0878,24.0878,24.0878,0.0
2008-08-28 09:30:00,30.32,30.39,30.16,30.38,55400.0,24.2961,24.3522,24.1679,24.3442,55400.0
2008-08-28 09:40:00,30.38,30.44,30.31,30.39,193600.0,24.3442,24.3923,24.2881,24.3522,193600.0
2008-08-28 09:50:00,30.4,30.43,30.32,30.4,93300.0,24.3602,24.3843,24.2961,24.3602,93300.0
2008-08-28 10:00:00,30.41,30.43,30.28,30.31,57900.0,24.3683,24.3843,24.2641,24.2881,57900.0
2008-08-28 10:10:00,30.31,30.39,30.3,30.35,74400.0,24.2881,24.3522,24.2801,24.3202,74400.0
2008-08-28 10:20:00,30.34,30.35,30.3,30.35,58700.0,24.3122,24.3202,24.2801,24.3202,58700.0
2008-08-28 10:30:00,30.35,30.43,30.34,30.43,314200.0,24.3202,24.3843,24.3122,24.3843,314200.0
2008-08-28 10:40:00,30.44,30.57,30.43,30.55,74000.0,24.3923,24.4965,24.3843,24.4804,74000.0
2008-08-28 10:50:00,30.54,30.61,30.54,30.58,76100.0,24.4724,24.5285,24.4724,24.5045,76100.0
2008-08-28 11:00:00,30.58,30.59,30.54,30.57,47100.0,24.5045,24.5125,24.4724,24.4965,47100.0
2008-08-28 11:10:00,30.57,30.62,30.56,30.62,38600.0,24.4965,24.5365,24.4885,24.5365,38600.0
2008-08-28 11:20:00,30.62,30.63,30.55,30.61,65300.0,24.5365,24.5446,24.4804,24.5285,65300.0
2008-08-28 11:30:00,30.6,30.65,30.6,30.64,47900.0,24.5205,24.5606,24.5205,24.5526,47900.0
2008-08-28 11:40:00,30.63,30.66,30.56,30.66,96500.0,24.5446,24.5686,24.4885,24.5686,96500.0
2008-08-28 11:50:00,30.66,30.76,30.65,30.74,178300.0,24.5686,24.6487,24.5606,24.6327,178300.0
2008-08-28 12:00:00,30.75,30.76,30.7,30.72,157600.0,24.6407,24.6487,24.6006,24.6167,157600.0
2008-08-28 12:10:00,30.71,30.73,30.7,30.72,94500.0,24.6087,24.6247,24.6006,24.6167,94500.0
2008-08-28 12:20:00,30.72,30.76,30.71,30.76,66000.0,24.6167,24.6487,24.6087,24.6487,66000.0
2008-08-28 12:30:00,30.75,30.77,30.68,30.69,44600.0,24.6407,24.6567,24.5846,24.5926,44600.0
2008-08-28 12:40:00,30.69,30.72,30.69,30.69,51200.0,24.5926,24.6167,24.5926,24.5926,51200.0
2008-08-28 12:50:00,30.69,30.74,30.69,30.73,37700.0,24.5926,24.6327,24.5926,24.6247,37700.0
2008-08-28 13:00:00,30.72,30.74,30.71,30.72,46900.0,24.6167,24.6327,24.6087,24.6167,46900.0
2008-08-28 13:10:00,30.72,30.73,30.69,30.72,42500.0,24.6167,24.6247,24.5926,24.6167,42500.0
2008-08-28 13:20:00,30.72,30.74,30.7,30.73,64000.0,24.6167,24.6327,24.6006,24.6247,64000.0
2008-08-28 13:30:00,30.74,30.77,30.74,30.74,56500.0,24.6327,24.6567,24.6327,24.6327,56500.0
2008-08-28 13:40:00,30.74,30.78,30.72,30.73,57600.0,24.6327,24.6648,24.6167,24.6247,57600.0
2008-08-28 13:50:00,30.73,30.74,30.7,30.74,35700.0,24.6247,24.6327,24.6006,24.6327,35700.0
2008-08-28 14:00:00,30.74,30.74,30.64,30.64,64100.0,24.6327,24.6327,24.5526,24.5526,64100.0
2008-08-28 14:10:00,30.65,30.74,30.65,30.73,191300.0,24.5606,24.6327,24.5606,24.6247,191300.0
2008-08-28 14:20:00,30.73,30.76,30.72,30.76,101500.0,24.6247,24.6487,24.6167,24.6487,101500.0
2008-08-28 14:30:00,30.76,30.81,30.76,30.8,42800.0,24.6487,24.6888,24.6487,24.6808,42800.0
2008-08-28 14:40:00,30.8,30.81,30.79,30.79,24100.0,24.6808,24.6888,24.6728,24.6728,24100.0
2008-08-28 14:50:00,30.8,30.83,30.78,30.78,39200.0,24.6808,24.7048,24.6648,24.6648,39200.0
2008-08-28 15:00:00,30.79,30.83,30.77,30.82,39100.0,24.6728,24.7048,24.6567,24.6968,39100.0
2008-08-28 15:10:00,30.83,30.83,30.8,30.81,15500.0,24.7048,24.7048,24.6808,24.6888,15500.0
2008-08-28 15:20:00,30.8,30.81,30.75,30.81,100700.0,24.6808,24.6888,24.6407,24.6888,100700.0
2008-08-28 15:30:00,30.81,30.83,30.76,30.82,114700.0,24.6888,24.7048,24.6487,24.6968,114700.0
2008-08-28 15:40:00,30.82,30.86,30.79,30.81,238200.0,24.6968,24.7289,24.6728,24.6888,238200.0
2008-08-28 15:50:00,30.82,30.84,30.79,30.83,354100.0,24.6968,24.7128,24.6728,24.7048,354100.0
2008-08-28 16:00:00,30.83,30.83,30.82,30.82,800.0,24.7048,24.7048,24.6968,24.6968,800.0
2008-08-28 16:10:00,30.85,30.85,30.85,30.85,500.0,24.7208,24.7208,24.7208,24.7208,500.0
2008-08-29 09:30:00,30.64,30.84,30.55,30.63,38000.0,24.5526,24.7128,24.4804,24.5446,38000.0
2008-08-29 09:40:00,30.62,30.8,30.62,30.79,72900.0,24.5365,24.6808,24.5365,24.6728,72900.0
2008-08-29 09:50:00,30.8,30.81,30.66,30.72,270200.0,24.6808,24.6888,24.5686,24.6167,270200.0
2008-08-29 10:00:00,30.73,30.76,30.58,30.62,117500.0,24.6247,24.6487,24.5045,24.5365,117500.0
2008-08-29 10:10:00,30.65,30.67,30.61,30.62,60300.0,24.5606,24.5766,24.5285,24.5365,60300.0
2008-08-29 10:20:00,30.62,30.66,30.54,30.56,63600.0,24.5365,24.5686,24.4724,24.4885,63600.0
2008-08-29 10:30:00,30.56,30.61,30.56,30.56,57700.0,24.4885,24.5285,24.4885,24.4885,57700.0
2008-08-29 10:40:00,30.56,30.56,30.45,30.49,81300.0,24.4885,24.4885,24.4003,24.4324,81300.0
2008-08-29 10:50:00,30.49,30.52,30.48,30.49,39900.0,24.4324,24.4564,24.4244,24.4324,39900.0
2008-08-29 11:00:00,30.5,30.57,30.5,30.57,81100.0,24.4404,24.4965,24.4404,24.4965,81100.0
2008-08-29 11:10:00,30.57,30.61,30.56,30.61,80100.0,24.4965,24.5285,24.4885,24.5285,80100.0
2008-08-29 11:20:00,30.61,30.62,30.56,30.6,109600.0,24.5285,24.5365,24.4885,24.5205,109600.0
2008-08-29 11:30:00,30.59,30.59,30.53,30.53,90700.0,24.5125,24.5125,24.4644,24.4644,90700.0
2008-08-29 11:40:00,30.53,30.61,30.53,30.58,120300.0,24.4644,24.5285,24.4644,24.5045,120300.0
2008-08-29 11:50:00,30.58,30.62,30.57,30.58,79500.0,24.5045,24.5365,24.4965,24.5045,79500.0
2008-08-29 12:00:00,30.58,30.58,30.47,30.48,57300.0,24.5045,24.5045,24.4163,24.4244,57300.0
2008-08-29 12:10:00,30.48,30.51,30.45,30.5,66500.0,24.4244,24.4484,24.4003,24.4404,66500.0
2008-08-29 12:20:00,30.5,30.53,30.49,30.49,85900.0,24.4404,24.4644,24.4324,24.4324,85900.0
2008-08-29 12:30:00,30.49,30.52,30.49,30.51,16600.0,24.4324,24.4564,24.4324,24.4484,16600.0
2008-08-29 12:40:00,30.51,30.54,30.49,30.51,39600.0,24.4484,24.4724,24.4324,24.4484,39600.0
2008-08-29 12:50:00,30.51,30.63,30.51,30.63,68900.0,24.4484,24.5446,24.4484,24.5446,68900.0
2008-08-29 13:00:00,30.63,30.7,30.63,30.69,55500.0,24.5446,24.6006,24.5446,24.5926,55500.0
2008-08-29 13:10:00,30.69,30.72,30.69,30.7,37300.0,24.5926,24.6167,24.5926,24.6006,37300.0
2008-08-29 13:20:00,30.71,30.8,30.71,30.77,86000.0,24.6087,24.6808,24.6087,24.6567,86000.0
2008-08-29 13:30:00,30.76,30.78,30.69,30.69,34000.0,24.6487,24.6648,24.5926,24.5926,34000.0
2008-08-29 13:40:00,30.69,30.72,30.68,30.71,15000.0,24.5926,24.6167,24.5846,24.6087,15000.0
2008-08-29 13:50:00,30.71,30.71,30.67,30.69,19700.0,24.6087,24.6087,24.5766,24.5926,19700.0
2008-08-29 14:00:00,30.69,30.71,30.69,30.69,25200.0,24.5926,24.6087,24.5926,24.5926,25200.0
2008-08-29 14:10:00,30.69,30.76,30.69,30.73,38000.0,24.5926,24.6487,24.5926,24.6247,38000.0
2008-08-29 14:20:00,30.76,30.76,30.69,30.74,63400.0,24.6487,24.6487,24.5926,24.6327,63400.0
2008-08-29 14:30:00,30.74,30.74,30.71,30.71,44800.0,24.6327,24.6327,24.6087,24.6087,44800.0
2008-08-29 14:40:00,30.7,30.72,30.68,30.71,36500.0,24.6006,24.6167,24.5846,24.6087,36500.0
2008-08-29 14:50:00,30.71,30.73,30.67,30.72,16800.0,24.6087,24.6247,24.5766,24.6167,16800.0
2008-08-29 15:00:00,30.72,30.72,30.63,30.65,53600.0,24.6167,24.6167,24.5446,24.5606,53600.0
2008-08-29 15:10:00,30.65,30.65,30.58,30.59,55100.0,24.5606,24.5606,24.5045,24.5125,55100.0
2008-08-29 15:20:00,30.58,30.6,30.54,30.56,81900.0,24.5045,24.5205,24.4724,24.4885,81900.0
2008-08-29 15:30:00,30.55,30.63,30.55,30.59,85000.0,24.4804,24.5446,24.4804,24.5125,85000.0
2008-08-29 15:40:00,30.58,30.62,30.54,30.59,112600.0,24.5045,24.5365,24.4724,24.5125,112600.0
2008-08-29 15:50:00,30.59,30.59,30.51,30.52,244000.0,24.5125,24.5125,24.4484,24.4564,244000.0
2008-08-29 16:00:00,30.53,30.53,30.53,30.53,1500.0,24.4644,24.4644,24.4644,24.4644,1500.0
2008-08-29 16:10:00,30.53,30.53,30.53,30.53,0.0,24.4644,24.4644,24.4644,24.4644,0.0
2008-09-02 09:30:00,31.15,31.66,31.11,31.65,197900.0,24.9612,25.3699,24.9292,25.3619,197900.0
2008-09-02 09:40:00,31.66,31.79,31.65,31.69,657000.0,25.3699,25.4741,25.3619,25.394,657000.0
2008-09-02 09:50:00,31.69,31.69,31.55,31.55,542300.0,25.394,25.394,25.2818,25.2818,542300.0
2008-09-02 10:00:00,31.56,31.68,31.55,31.56,636400.0,25.2898,25.3859,25.2818,25.2898,636400.0
2008-09-02 10:10:00,31.56,31.57,31.48,31.5,290100.0,25.2898,25.2978,25.2257,25.2417,290100.0
2008-09-02 10:20:00,31.5,31.5,31.45,31.49,253900.0,25.2417,25.2417,25.2016,25.2337,253900.0
2008-09-02 10:30:00,31.48,31.49,31.45,31.45,241500.0,25.2257,25.2337,25.2016,25.2016,241500.0
2008-09-02 10:40:00,31.45,31.46,31.31,31.4,223700.0,25.2016,25.2097,25.0895,25.1616,223700.0
2008-09-02 10:50:00,31.4,31.42,31.32,31.41,177200.0,25.1616,25.1776,25.0975,25.1696,177200.0
2008-09-02 11:00:00,31.42,31.47,31.41,31.44,205100.0,25.1776,25.2177,25.1696,25.1936,205100.0
2008-09-02 11:10:00,31.43,31.48,31.42,31.47,66700.0,25.1856,25.2257,25.1776,25.2177,66700.0
2008-09-02 11:20:00,31.48,31.48,31.39,31.46,175000.0,25.2257,25.2257,25.1536,25.2097,175000.0
2008-09-02 11:30:00,31.46,31.6,31.45,31.59,888700.0,25.2097,25.3218,25.2016,25.3138,888700.0
2008-09-02 11:40:00,31.59,31.61,31.52,31.53,152600.0,25.3138,25.3299,25.2577,25.2657,152600.0
2008-09-02 11:50:00,31.54,31.57,31.49,31.51,93400.0,25.2738,25.2978,25.2337,25.2497,93400.0
2008-09-02 12:00:00,31.5,31.53,31.49,31.53,42300.0,25.2417,25.2657,25.2337,25.2657,42300.0
2008-09-02 12:10:00,31.53,31.53,31.47,31.5,60000.0,25.2657,25.2657,25.2177,25.2417,60000.0
2008-09-02 12:20:00,31.5,31.52,31.31,31.32,172900.0,25.2417,25.2577,25.0895,25.0975,172900.0
2008-09-02 12:30:00,31.32,31.33,31.25,31.27,59000.0,25.0975,25.1055,25.0414,25.0574,59000.0
2008-09-02 12:40:00,31.26,31.3,31.23,31.29,139900.0,25.0494,25.0814,25.0253,25.0734,139900.0
2008-09-02 12:50:00,31.28,31.35,31.28,31.32,98600.0,25.0654,25.1215,25.0654,25.0975,98600.0
2008-09-02 13:00:00,31.31,31.34,31.29,31.34,91300.0,25.0895,25.1135,25.0734,25.1135,91300.0
2008-09-02 13:10:00,31.34,31.38,31.33,31.37,70100.0,25.1135,25.1455,25.1055,25.1375,70100.0
2008-09-02 13:20:00,31.36,31.38,31.34,31.38,62600.0,25.1295,25.1455,25.1135,25.1455,62600.0
2008-09-02 13:30:00,31.4,31.45,31.37,31.42,92100.0,25.1616,25.2016,25.1375,25.1776,92100.0
2008-09-02 13:40:00,31.41,31.42,31.26,31.26,92600.0,25.1696,25.1776,25.0494,25.0494,92600.0
2008-09-02 13:50:00,31.25,31.25,31.14,31.18,180200.0,25.0414,25.0414,24.9532,24.9853,180200.0
2008-09-02 14:00:00,31.18,31.24,31.14,31.15,177100.0,24.9853,25.0334,24.9532,24.9612,177100.0
2008-09-02 14:10:00,31.15,31.17,31.07,31.08,205600.0,24.9612,24.9773,24.8971,24.9051,205600.0
2008-09-02 14:20:00,31.09,31.12,31.04,31.06,506600.0,24.9132,24.9372,24.8731,24.8891,506600.0
2008-09-02 14:30:00,31.06,31.11,31.03,31.03,72200.0,24.8891,24.9292,24.8651,24.8651,72200.0
2008-09-02 14:40:00,31.03,31.06,31.0,31.04,99900.0,24.8651,24.8891,24.841,24.8731,99900.0
2008-09-02 14:50:00,31.04,31.04,30.93,30.94,405000.0,24.8731,24.8731,24.785,24.793,405000.0
2008-09-02 15:00:00,30.93,31.0,30.88,30.99,386100.0,24.785,24.841,24.7449,24.833,386100.0
2008-09-02 15:10:00,30.99,31.01,30.96,30.98,147100.0,24.833,24.8491,24.809,24.825,147100.0
2008-09-02 15:20:00,30.99,31.05,30.98,31.04,136700.0,24.833,24.8811,24.825,24.8731,136700.0
2008-09-02 15:30:00,31.04,31.08,31.03,31.06,136400.0,24.8731,24.9051,24.8651,24.8891,136400.0
2008-09-02 15:40:00,31.06,31.09,31.0,31.07,276500.0,24.8891,24.9132,24.841,24.8971,276500.0
2008-09-02 15:50:00,31.07,31.09,31.05,31.07,359800.0,24.8971,24.9132,24.8811,24.8971,359800.0
2008-09-02 16:00:00,31.06,31.11,31.05,31.11,3900.0,24.8891,24.9292,24.8811,24.9292,3900.0
2008-09-02 16:10:00,31.11,31.11,31.11,31.11,0.0,24.9292,24.9292,24.9292,24.9292,0.0
2008-09-03 09:30:00,31.12,31.12,30.93,30.95,340800.0,24.9372,24.9372,24.785,24.801,340800.0
2008-09-03 09:40:00,30.92,31.0,30.89,31.0,284700.0,24.7769,24.841,24.7529,24.841,284700.0
2008-09-03 09:50:00,31.01,31.17,31.0,31.15,212500.0,24.8491,24.9773,24.841,24.9612,212500.0
2008-09-03 10:00:00,31.16,31.26,31.11,31.11,160500.0,24.9693,25.0494,24.9292,24.9292,160500.0
2008-09-03 10:10:00,31.1,31.12,31.03,31.05,139200.0,24.9212,24.9372,24.8651,24.8811,139200.0
2008-09-03 10:20:00,31.05,31.2,31.03,31.14,93700.0,24.8811,25.0013,24.8651,24.9532,93700.0
2008-09-03 10:30:00,31.15,31.33,31.15,31.32,271000.0,24.9612,25.1055,24.9612,25.0975,271000.0
2008-09-03 10:40:00,31.32,31.4,31.25,31.28,118600.0,25.0975,25.1616,25.0414,25.0654,118600.0
2008-09-03 10:50:00,31.27,31.3,31.22,31.28,206200.0,25.0574,25.0814,25.0173,25.0654,206200.0
2008-09-03 11:00:00,31.27,31.37,31.27,31.29,104500.0,25.0574,25.1375,25.0574,25.0734,104500.0
2008-09-03 11:10:00,31.29,31.3,31.13,31.2,129100.0,25.0734,25.0814,24.9452,25.0013,129100.0
2008-09-03 11:20:00,31.19,31.26,31.18,31.19,123800.0,24.9933,25.0494,24.9853,24.9933,123800.0
2008-09-03 11:30:00,31.19,31.21,31.04,31.06,387200.0,24.9933,25.0093,24.8731,24.8891,387200.0
2008-09-03 11:40:00,31.06,31.06,30.98,31.0,153900.0,24.8891,24.8891,24.825,24.841,153900.0
2008-09-03 11:50:00,31.0,31.06,30.93,30.96,134100.0,24.841,24.8891,24.785,24.809,134100.0
2008-09-03 12:00:00,30.97,30.98,30.88,30.93,379700.0,24.817,24.825,24.7449,24.785,379700.0
2008-09-03 12:10:00,30.93,31.0,30.89,30.99,39800.0,24.785,24.841,24.7529,24.833,39800.0
2008-09-03 12:20:00,30.99,31.04,30.95,31.03,50900.0,24.833,24.8731,24.801,24.8651,50900.0
2008-09-03 12:30:00,31.02,31.11,30.95,31.11,70000.0,24.8571,24.9292,24.801,24.9292,70000.0
2008-09-03 12:40:00,31.1,31.1,31.04,31.04,27100.0,24.9212,24.9212,24.8731,24.8731,27100.0
2008-09-03 12:50:00,31.05,31.08,31.03,31.05,37600.0,24.8811,24.9051,24.8651,24.8811,37600.0
2008-09-03 13:00:00,31.06,31.13,31.0,31.11,61300.0,24.8891,24.9452,24.841,24.9292,61300.0
2008-09-03 13:10:00,31.11,31.16,31.08,31.14,67100.0,24.9292,24.9693,24.9051,24.9532,67100.0
2008-09-03 13:20:00,31.14,31.16,31.08,31.11,117700.0,24.9532,24.9693,24.9051,24.9292,117700.0
2008-09-03 13:30:00,31.1,31.13,31.08,31.1,51000.0,24.9212,24.9452,24.9051,24.9212,51000.0
2008-09-03 13:40:00,31.1,31.18,31.06,31.18,193500.0,24.9212,24.9853,24.8891,24.9853,193500.0
2008-09-03 13:50:00,31.19,31.25,31.17,31.19,135500.0,24.9933,25.0414,24.9773,24.9933,135500.0
2008-09-03 14:00:00,31.18,31.27,31.07,31.17,213300.0,24.9853,25.0574,24.8971,24.9773,213300.0
2008-09-03 14:10:00,31.17,31.17,31.04,31.11,166800.0,24.9773,24.9773,24.8731,24.9292,166800.0
2008-09-03 14:20:00,31.1,31.1,31.03,31.09,265800.0,24.9212,24.9212,24.8651,24.9132,265800.0
2008-09-03 14:30:00,31.08,31.19,31.06,31.19,58600.0,24.9051,24.9933,24.8891,24.9933,58600.0
2008-09-03 14:40:00,31.18,31.2,31.13,31.14,170800.0,24.9853,25.0013,24.9452,24.9532,170800.0
2008-09-03 14:50:00,31.13,31.13,31.07,31.13,85100.0,24.9452,24.9452,24.8971,24.9452,85100.0
2008-09-03 15:00:00,31.12,31.17,31.1,31.11,486000.0,24.9372,24.9773,24.9212,24.9292,486000.0
2008-09-03 15:10:00,31.1,31.16,31.07,31.16,121900.0,24.9212,24.9693,24.8971,24.9693,121900.0
2008-09-03 15:20:00,31.15,31.29,31.13,31.17,289700.0,24.9612,25.0734,24.9452,24.9773,289700.0
2008-09-03 15:30:00,31.16,31.28,31.12,31.27,199600.0,24.9693,25.0654,24.9372,25.0574,199600.0
2008-09-03 15:40:00,31.27,31.28,31.22,31.24,138400.0,25.0574,25.0654,25.0173,25.0334,138400.0
2008-09-03 15:50:00,31.25,31.3,31.23,31.26,517800.0,25.0414,25.0814,25.0253,25.0494,517800.0
2008-09-03 16:00:00,31.26,31.28,31.26,31.28,1200.0,25.0494,25.0654,25.0494,25.0654,1200.0
2008-09-03 16:10:00,31.27,31.27,31.27,31.27,600.0,25.0574,25.0574,25.0574,25.0574,600.0
2008-09-04 09:30:00,31.06,31.06,30.85,30.95,121700.0,24.8891,24.8891,24.7208,24.801,121700.0
2008-09-04 09:40:00,30.96,30.96,30.77,30.84,168900.0,24.809,24.809,24.6567,24.7128,168900.0
2008-09-04 09:50:00,30.83,30.94,30.83,30.88,133000.0,24.7048,24.793,24.7048,24.7449,133000.0
2008-09-04 10:00:00,30.86,31.02,30.86,30.98,330100.0,24.7289,24.8571,24.7289,24.825,330100.0
2008-09-04 10:10:00,30.97,31.02,30.94,30.98,79900.0,24.817,24.8571,24.793,24.825,79900.0
2008-09-04 10:20:00,31.0,31.02,30.96,30.98,156700.0,24.841,24.8571,24.809,24.825,156700.0
2008-09-04 10:30:00,30.98,30.98,30.72,30.77,269300.0,24.825,24.825,24.6167,24.6567,269300.0
2008-09-04 10:40:00,30.76,30.77,30.64,30.7,340900.0,24.6487,24.6567,24.5526,24.6006,340900.0
2008-09-04 10:50:00,30.68,30.79,30.68,30.74,262200.0,24.5846,24.6728,24.5846,24.6327,262200.0
2008-09-04 11:00:00,30.73,30.74,30.65,30.66,456700.0,24.6247,24.6327,24.5606,24.5686,456700.0
2008-09-04 11:10:00,30.66,30.7,30.62,30.7,139300.0,24.5686,24.6006,24.5365,24.6006,139300.0
2008-09-04 11:20:00,30.7,30.74,30.6,30.68,310600.0,24.6006,24.6327,24.5205,24.5846,310600.0
2008-09-04 11:30:00,30.68,30.68,30.61,30.63,142600.0,24.5846,24.5846,24.5285,24.5446,142600.0
2008-09-04 11:40:00,30.64,30.7,30.63,30.69,232900.0,24.5526,24.6006,24.5446,24.5926,232900.0
2008-09-04 11:50:00,30.69,30.74,30.61,30.62,269400.0,24.5926,24.6327,24.5285,24.5365,269400.0
2008-09-04 12:00:00,30.62,30.71,30.62,30.71,149600.0,24.5365,24.6087,24.5365,24.6087,149600.0
2008-09-04 12:10:00,30.71,30.72,30.64,30.69,87600.0,24.6087,24.6167,24.5526,24.5926,87600.0
2008-09-04 12:20:00,30.69,30.74,30.67,30.69,99400.0,24.5926,24.6327,24.5766,24.5926,99400.0
2008-09-04 12:30:00,30.69,30.74,30.68,30.74,70600.0,24.5926,24.6327,24.5846,24.6327,70600.0
2008-09-04 12:40:00,30.73,30.74,30.62,30.62,77000.0,24.6247,24.6327,24.5365,24.5365,77000.0
2008-09-04 12:50:00,30.62,30.63,30.58,30.62,195500.0,24.5365,24.5446,24.5045,24.5365,195500.0
2008-09-04 13:00:00,30.62,30.64,30.58,30.6,84400.0,24.5365,24.5526,24.5045,24.5205,84400.0
2008-09-04 13:10:00,30.6,30.62,30.57,30.59,135600.0,24.5205,24.5365,24.4965,24.5125,135600.0
2008-09-04 13:20:00,30.59,30.59,30.49,30.51,85700.0,24.5125,24.5125,24.4324,24.4484,85700.0
2008-09-04 13:30:00,30.51,30.51,30.46,30.49,143900.0,24.4484,24.4484,24.4083,24.4324,143900.0
2008-09-04 13:40:00,30.49,30.51,30.48,30.51,63900.0,24.4324,24.4484,24.4244,24.4484,63900.0
2008-09-04 13:50:00,30.51,30.53,30.47,30.51,48400.0,24.4484,24.4644,24.4163,24.4484,48400.0
2008-09-04 14:00:00,30.52,30.52,30.43,30.43,133800.0,24.4564,24.4564,24.3843,24.3843,133800.0
2008-09-04 14:10:00,30.44,30.45,30.35,30.38,114200.0,24.3923,24.4003,24.3202,24.3442,114200.0
2008-09-04 14:20:00,30.39,30.49,30.37,30.45,180300.0,24.3522,24.4324,24.3362,24.4003,180300.0
2008-09-04 14:30:00,30.45,30.45,30.38,30.43,87600.0,24.4003,24.4003,24.3442,24.3843,87600.0
2008-09-04 14:40:00,30.44,30.47,30.39,30.4,88400.0,24.3923,24.4163,24.3522,24.3602,88400.0
2008-09-04 14:50:00,30.39,30.42,30.37,30.42,141700.0,24.3522,24.3763,24.3362,24.3763,141700.0
2008-09-04 15:00:00,30.42,30.46,30.4,30.4,241100.0,24.3763,24.4083,24.3602,24.3602,241100.0
2008-09-04 15:10:00,30.4,30.47,30.37,30.37,235100.0,24.3602,24.4163,24.3362,24.3362,235100.0
2008-09-04 15:20:00,30.37,30.39,30.29,30.36,347000.0,24.3362,24.3522,24.2721,24.3282,347000.0
2008-09-04 15:30:00,30.36,30.37,30.3,30.3,273300.0,24.3282,24.3362,24.2801,24.2801,273300.0
2008-09-04 15:40:00,30.29,30.33,30.23,30.31,307800.0,24.2721,24.3042,24.224,24.2881,307800.0
2008-09-04 15:50:00,30.3,30.33,30.21,30.22,442600.0,24.2801,24.3042,24.208,24.216,442600.0
2008-09-04 16:00:00,30.22,30.23,30.21,30.21,6200.0,24.216,24.224,24.208,24.208,6200.0
2008-09-04 16:10:00,30.21,30.21,30.21,30.21,0.0,24.208,24.208,24.208,24.208,0.0
2008-09-05 09:30:00,30.02,30.24,29.92,29.94,337700.0,24.0557,24.232,23.9756,23.9916,337700.0
2008-09-05 09:40:00,29.94,30.18,29.89,30.06,172400.0,23.9916,24.184,23.9516,24.0878,172400.0
2008-09-05 09:50:00,30.06,30.1,29.94,29.96,172200.0,24.0878,24.1199,23.9916,24.0077,172200.0
2008-09-05 10:00:00,29.95,30.02,29.85,29.91,317000.0,23.9997,24.0557,23.9195,23.9676,317000.0
2008-09-05 10:10:00,29.9,29.9,29.8,29.84,184300.0,23.9596,23.9596,23.8795,23.9115,184300.0
2008-09-05 10:20:00,29.85,29.93,29.82,29.83,180100.0,23.9195,23.9836,23.8955,23.9035,180100.0
2008-09-05 10:30:00,29.82,29.9,29.81,29.87,375200.0,23.8955,23.9596,23.8875,23.9355,375200.0
2008-09-05 10:40:00,29.87,29.9,29.78,29.81,171300.0,23.9355,23.9596,23.8634,23.8875,171300.0
2008-09-05 10:50:00,29.81,29.83,29.68,29.7,207700.0,23.8875,23.9035,23.7833,23.7993,207700.0
2008-09-05 11:00:00,29.7,29.76,29.66,29.72,227100.0,23.7993,23.8474,23.7673,23.8153,227100.0
2008-09-05 11:10:00,29.71,29.72,29.6,29.6,281200.0,23.8073,23.8153,23.7192,23.7192,281200.0
2008-09-05 11:20:00,29.6,29.79,29.6,29.78,115800.0,23.7192,23.8714,23.7192,23.8634,115800.0
2008-09-05 11:30:00,29.78,29.84,29.75,29.82,78100.0,23.8634,23.9115,23.8394,23.8955,78100.0
2008-09-05 11:40:00,29.82,29.94,29.82,29.93,184600.0,23.8955,23.9916,23.8955,23.9836,184600.0
2008-09-05 11:50:00,29.94,30.12,29.93,30.01,287000.0,23.9916,24.1359,23.9836,24.0477,287000.0
2008-09-05 12:00:00,30.01,30.05,29.97,30.0,108500.0,24.0477,24.0798,24.0157,24.0397,108500.0
2008-09-05 12:10:00,30.01,30.02,29.91,29.94,239100.0,24.0477,24.0557,23.9676,23.9916,239100.0
2008-09-05 12:20:00,29.95,30.05,29.93,30.05,124000.0,23.9997,24.0798,23.9836,24.0798,124000.0
2008-09-05 12:30:00,30.05,30.12,30.03,30.08,212400.0,24.0798,24.1359,24.0638,24.1038,212400.0
2008-09-05 12:40:00,30.08,30.16,30.02,30.13,453200.0,24.1038,24.1679,24.0557,24.1439,453200.0
2008-09-05 12:50:00,30.13,30.17,30.05,30.08,198700.0,24.1439,24.1759,24.0798,24.1038,198700.0
2008-09-05 13:00:00,30.07,30.16,30.06,30.12,146300.0,24.0958,24.1679,24.0878,24.1359,146300.0
2008-09-05 13:10:00,30.12,30.22,30.12,30.18,176200.0,24.1359,24.216,24.1359,24.184,176200.0
2008-09-05 13:20:00,30.17,30.19,30.14,30.18,421200.0,24.1759,24.192,24.1519,24.184,421200.0
2008-09-05 13:30:00,30.17,30.21,30.05,30.05,340300.0,24.1759,24.208,24.0798,24.0798,340300.0
2008-09-05 13:40:00,30.05,30.13,30.05,30.07,196500.0,24.0798,24.1439,24.0798,24.0958,196500.0
2008-09-05 13:50:00,30.06,30.14,30.04,30.14,159700.0,24.0878,24.1519,24.0718,24.1519,159700.0
2008-09-05 14:00:00,30.14,30.15,30.01,30.08,121200.0,24.1519,24.1599,24.0477,24.1038,121200.0
2008-09-05 14:10:00,30.08,30.13,30.01,30.13,202900.0,24.1038,24.1439,24.0477,24.1439,202900.0
2008-09-05 14:20:00,30.14,30.2,30.13,30.17,137100.0,24.1519,24.2,24.1439,24.1759,137100.0
2008-09-05 14:30:00,30.17,30.21,30.13,30.16,128000.0,24.1759,24.208,24.1439,24.1679,128000.0
2008-09-05 14:40:00,30.16,30.22,30.15,30.21,100600.0,24.1679,24.216,24.1599,24.208,100600.0
2008-09-05 14:50:00,30.22,30.33,30.2,30.28,101600.0,24.216,24.3042,24.2,24.2641,101600.0
2008-09-05 15:00:00,30.27,30.29,30.21,30.21,193000.0,24.2561,24.2721,24.208,24.208,193000.0
2008-09-05 15:10:00,30.21,30.25,30.17,30.24,187300.0,24.208,24.2401,24.1759,24.232,187300.0
2008-09-05 15:20:00,30.23,30.25,30.18,30.24,143100.0,24.224,24.2401,24.184,24.232,143100.0
2008-09-05 15:30:00,30.24,30.28,30.21,30.28,145400.0,24.232,24.2641,24.208,24.2641,145400.0
2008-09-05 15:40:00,30.28,30.35,30.23,30.32,226400.0,24.2641,24.3202,24.224,24.2961,226400.0
2008-09-05 15:50:00,30.31,30.4,30.28,30.28,229200.0,24.2881,24.3602,24.2641,24.2641,229200.0
2008-09-05 16:00:00,30.28,30.28,30.17,30.17,500100.0,24.2641,24.2641,24.1759,24.1759,500100.0
2008-09-05 16:10:00,30.22,30.23,30.22,30.23,1300.0,24.216,24.224,24.216,24.224,1300.0
2008-09-08 09:30:00,31.17,31.48,31.17,31.35,377600.0,24.9773,25.2257,24.9773,25.1215,377600.0
2008-09-08 09:40:00,31.37,31.39,31.25,31.36,664700.0,25.1375,25.1536,25.0414,25.1295,664700.0
2008-09-08 09:50:00,31.36,31.36,31.22,31.22,504000.0,25.1295,25.1295,25.0173,25.0173,504000.0
2008-09-08 10:00:00,31.21,31.25,31.12,31.24,479100.0,25.0093,25.0414,24.9372,25.0334,479100.0
2008-09-08 10:10:00,31.24,31.25,31.15,31.18,100200.0,25.0334,25.0414,24.9612,24.9853,100200.0
2008-09-08 10:20:00,31.2,31.25,31.16,31.21,137600.0,25.0013,25.0414,24.9693,25.0093,137600.0
2008-09-08 10:30:00,31.23,31.34,31.23,31.34,232300.0,25.0253,25.1135,25.0253,25.1135,232300.0
2008-09-08 10:40:00,31.34,31.39,31.31,31.33,180300.0,25.1135,25.1536,25.0895,25.1055,180300.0
2008-09-08 10:50:00,31.32,31.32,31.06,31.06,194100.0,25.0975,25.0975,24.8891,24.8891,194100.0
2008-09-08 11:00:00,31.05,31.18,30.87,31.07,486200.0,24.8811,24.9853,24.7369,24.8971,486200.0
2008-09-08 11:10:00,31.07,31.24,31.07,31.13,273700.0,24.8971,25.0334,24.8971,24.9452,273700.0
2008-09-08 11:20:00,31.13,31.2,31.03,31.06,188500.0,24.9452,25.0013,24.8651,24.8891,188500.0
2008-09-08 11:30:00,31.07,31.23,31.07,31.19,150300.0,24.8971,25.0253,24.8971,24.9933,150300.0
2008-09-08 11:40:00,31.2,31.22,31.08,31.12,216900.0,25.0013,25.0173,24.9051,24.9372,216900.0
2008-09-08 11:50:00,31.11,31.18,30.99,31.08,212000.0,24.9292,24.9853,24.833,24.9051,212000.0
2008-09-08 12:00:00,31.11,31.12,30.95,30.98,484100.0,24.9292,24.9372,24.801,24.825,484100.0
2008-09-08 12:10:00,30.97,31.06,30.86,31.06,121600.0,24.817,24.8891,24.7289,24.8891,121600.0
2008-09-08 12:20:00,31.06,31.12,31.03,31.08,154300.0,24.8891,24.9372,24.8651,24.9051,154300.0
2008-09-08 12:30:00,31.08,31.2,31.08,31.15,244300.0,24.9051,25.0013,24.9051,24.9612,244300.0
2008-09-08 12:40:00,31.17,31.22,31.15,31.15,112000.0,24.9773,25.0173,24.9612,24.9612,112000.0
2008-09-08 12:50:00,31.15,31.25,31.14,31.23,92600.0,24.9612,25.0414,24.9532,25.0253,92600.0
2008-09-08 13:00:00,31.23,31.26,31.08,31.08,186900.0,25.0253,25.0494,24.9051,24.9051,186900.0
2008-09-08 13:10:00,31.08,31.21,31.08,31.19,269700.0,24.9051,25.0093,24.9051,24.9933,269700.0
2008-09-08 13:20:00,31.18,31.22,31.13,31.15,98300.0,24.9853,25.0173,24.9452,24.9612,98300.0
2008-09-08 13:30:00,31.14,31.18,31.06,31.07,104700.0,24.9532,24.9853,24.8891,24.8971,104700.0
2008-09-08 13:40:00,31.06,31.12,31.01,31.04,321200.0,24.8891,24.9372,24.8491,24.8731,321200.0
2008-09-08 13:50:00,31.03,31.04,30.96,30.97,187900.0,24.8651,24.8731,24.809,24.817,187900.0
2008-09-08 14:00:00,30.97,31.13,30.92,31.08,494600.0,24.817,24.9452,24.7769,24.9051,494600.0
2008-09-08 14:10:00,31.09,31.11,31.02,31.06,485000.0,24.9132,24.9292,24.8571,24.8891,485000.0
2008-09-08 14:20:00,31.06,31.14,31.02,31.12,159000.0,24.8891,24.9532,24.8571,24.9372,159000.0
2008-09-08 14:30:00,31.14,31.2,31.11,31.19,123900.0,24.9532,25.0013,24.9292,24.9933,123900.0
2008-09-08 14:40:00,31.19,31.22,31.13,31.14,102700.0,24.9933,25.0173,24.9452,24.9532,102700.0
2008-09-08 14:50:00,31.14,31.21,31.14,31.2,119500.0,24.9532,25.0093,24.9532,25.0013,119500.0
2008-09-08 15:00:00,31.19,31.22,31.11,31.13,151100.0,24.9933,25.0173,24.9292,24.9452,151100.0
2008-09-08 15:10:00,31.12,31.3,31.11,31.28,450200.0,24.9372,25.0814,24.9292,25.0654,450200.0
2008-09-08 15:20:00,31.29,31.43,31.28,31.42,495600.0,25.0734,25.1856,25.0654,25.1776,495600.0
2008-09-08 15:30:00,31.42,31.56,31.42,31.54,312800.0,25.1776,25.2898,25.1776,25.2738,312800.0
2008-09-08 15:40:00,31.55,31.58,31.48,31.53,384700.0,25.2818,25.3058,25.2257,25.2657,384700.0
2008-09-08 15:50:00,31.53,31.57,31.49,31.56,411300.0,25.2657,25.2978,25.2337,25.2898,411300.0
2008-09-08 16:00:00,31.54,31.65,31.54,31.65,6800.0,25.2738,25.3619,25.2738,25.3619,6800.0
2008-09-08 16:10:00,31.65,31.65,31.65,31.65,0.0,25.3619,25.3619,25.3619,25.3619,0.0
2008-09-09 09:30:00,31.75,31.75,31.53,31.6,92800.0,25.442,25.442,25.2657,25.3218,92800.0
2008-09-09 09:40:00,31.6,31.85,31.59,31.8,594700.0,25.3218,25.5222,25.3138,25.4821,594700.0
2008-09-09 09:50:00,31.8,31.95,31.75,31.93,532300.0,25.4821,25.6023,25.442,25.5863,532300.0
2008-09-09 10:00:00,31.93,31.94,31.75,31.85,879600.0,25.5863,25.5943,25.442,25.5222,879600.0
2008-09-09 10:10:00,31.86,31.89,31.79,31.79,251900.0,25.5302,25.5542,25.4741,25.4741,251900.0
2008-09-09 10:20:00,31.79,31.86,31.73,31.75,716000.0,25.4741,25.5302,25.426,25.442,716000.0
2008-09-09 10:30:00,31.75,31.76,31.67,31.7,290700.0,25.442,25.45,25.3779,25.402,290700.0
2008-09-09 10:40:00,31.71,31.74,31.58,31.59,323600.0,25.41,25.434,25.3058,25.3138,323600.0
2008-09-09 10:50:00,31.59,31.59,31.37,31.43,237800.0,25.3138,25.3138,25.1375,25.1856,237800.0
2008-09-09 11:00:00,31.42,31.5,31.4,31.46,319900.0,25.1776,25.2417,25.1616,25.2097,319900.0
2008-09-09 11:10:00,31.45,31.46,31.27,31.35,347400.0,25.2016,25.2097,25.0574,25.1215,347400.0
2008-09-09 11:20:00,31.36,31.47,31.36,31.47,200300.0,25.1295,25.2177,25.1295,25.2177,200300.0
2008-09-09 11:30:00,31.46,31.52,31.41,31.48,136400.0,25.2097,25.2577,25.1696,25.2257,136400.0
2008-09-09 11:40:00,31.49,31.52,31.45,31.5,81100.0,25.2337,25.2577,25.2016,25.2417,81100.0
2008-09-09 11:50:00,31.51,31.52,31.4,31.4,81900.0,25.2497,25.2577,25.1616,25.1616,81900.0
2008-09-09 12:00:00,31.39,31.39,31.33,31.34,64500.0,25.1536,25.1536,25.1055,25.1135,64500.0
2008-09-09 12:10:00,31.35,31.39,31.3,31.34,130500.0,25.1215,25.1536,25.0814,25.1135,130500.0
2008-09-09 12:20:00,31.35,31.45,31.35,31.37,120500.0,25.1215,25.2016,25.1215,25.1375,120500.0
2008-09-09 12:30:00,31.36,31.42,31.32,31.37,96400.0,25.1295,25.1776,25.0975,25.1375,96400.0
2008-09-09 12:40:00,31.36,31.42,31.3,31.4,88900.0,25.1295,25.1776,25.0814,25.1616,88900.0
2008-09-09 12:50:00,31.4,31.42,31.34,31.36,101800.0,25.1616,25.1776,25.1135,25.1295,101800.0
2008-09-09 13:00:00,31.36,31.45,31.33,31.41,139300.0,25.1295,25.2016,25.1055,25.1696,139300.0
2008-09-09 13:10:00,31.4,31.45,31.34,31.43,153600.0,25.1616,25.2016,25.1135,25.1856,153600.0
2008-09-09 13:20:00,31.45,31.46,31.3,31.3,139300.0,25.2016,25.2097,25.0814,25.0814,139300.0
2008-09-09 13:30:00,31.3,31.33,31.24,31.3,144300.0,25.0814,25.1055,25.0334,25.0814,144300.0
2008-09-09 13:40:00,31.3,31.33,31.18,31.18,182000.0,25.0814,25.1055,24.9853,24.9853,182000.0
2008-09-09 13:50:00,31.18,31.23,31.18,31.19,89500.0,24.9853,25.0253,24.9853,24.9933,89500.0
2008-09-09 14:00:00,31.19,31.22,31.14,31.17,173500.0,24.9933,25.0173,24.9532,24.9773,173500.0
2008-09-09 14:10:00,31.16,31.17,31.04,31.06,155100.0,24.9693,24.9773,24.8731,24.8891,155100.0
2008-09-09 14:20:00,31.06,31.19,31.02,31.15,112300.0,24.8891,24.9933,24.8571,24.9612,112300.0
2008-09-09 14:30:00,31.15,31.15,30.99,31.05,167300.0,24.9612,24.9612,24.833,24.8811,167300.0
2008-09-09 14:40:00,31.06,31.12,30.98,31.12,186100.0,24.8891,24.9372,24.825,24.9372,186100.0
2008-09-09 14:50:00,31.12,31.12,30.97,31.01,146000.0,24.9372,24.9372,24.817,24.8491,146000.0
2008-09-09 15:00:00,31.01,31.02,30.94,30.99,287400.0,24.8491,24.8571,24.793,24.833,287400.0
2008-09-09 15:10:00,31.0,31.04,30.94,30.94,209800.0,24.841,24.8731,24.793,24.793,209800.0
2008-09-09 15:20:00,30.93,31.05,30.92,31.04,309700.0,24.785,24.8811,24.7769,24.8731,309700.0
2008-09-09 15:30:00,31.05,31.09,30.95,30.99,578600.0,24.8811,24.9132,24.801,24.833,578600.0
2008-09-09 15:40:00,30.99,30.99,30.82,30.82,431700.0,24.833,24.833,24.6968,24.6968,431700.0
2008-09-09 15:50:00,30.82,30.84,30.75,30.75,589500.0,24.6968,24.7128,24.6407,24.6407,589500.0
2008-09-09 16:00:00,30.8,30.83,30.73,30.83,31300.0,24.6808,24.7048,24.6247,24.7048,31300.0
2008-09-09 16:10:00,30.83,30.83,30.83,30.83,11000.0,24.7048,24.7048,24.7048,24.7048,11000.0
2008-09-10 09:30:00,30.97,30.99,30.7,30.72,130200.0,24.817,24.833,24.6006,24.6167,130200.0
2008-09-10 09:40:00,30.71,30.97,30.69,30.87,221400.0,24.6087,24.817,24.5926,24.7369,221400.0
2008-09-10 09:50:00,30.87,30.89,30.77,30.79,230700.0,24.7369,24.7529,24.6567,24.6728,230700.0
2008-09-10 10:00:00,30.78,30.91,30.78,30.84,210700.0,24.6648,24.7689,24.6648,24.7128,210700.0
2008-09-10 10:10:00,30.84,30.84,30.61,30.64,221100.0,24.7128,24.7128,24.5285,24.5526,221100.0
2008-09-10 10:20:00,30.65,30.71,30.61,30.68,92100.0,24.5606,24.6087,24.5285,24.5846,92100.0
2008-09-10 10:30:00,30.68,30.8,30.6,30.73,234500.0,24.5846,24.6808,24.5205,24.6247,234500.0
2008-09-10 10:40:00,30.73,30.73,30.56,30.56,211900.0,24.6247,24.6247,24.4885,24.4885,211900.0
2008-09-10 10:50:00,30.56,30.63,30.53,30.55,131400.0,24.4885,24.5446,24.4644,24.4804,131400.0
2008-09-10 11:00:00,30.54,30.58,30.45,30.53,172300.0,24.4724,24.5045,24.4003,24.4644,172300.0
2008-09-10 11:10:00,30.52,30.56,30.47,30.56,112100.0,24.4564,24.4885,24.4163,24.4885,112100.0
2008-09-10 11:20:00,30.56,30.59,30.52,30.54,185300.0,24.4885,24.5125,24.4564,24.4724,185300.0
2008-09-10 11:30:00,30.53,30.69,30.53,30.65,287300.0,24.4644,24.5926,24.4644,24.5606,287300.0
2008-09-10 11:40:00,30.65,30.76,30.64,30.75,167200.0,24.5606,24.6487,24.5526,24.6407,167200.0
2008-09-10 11:50:00,30.78,30.81,30.69,30.72,192100.0,24.6648,24.6888,24.5926,24.6167,192100.0
2008-09-10 12:00:00,30.73,30.88,30.7,30.85,137500.0,24.6247,24.7449,24.6006,24.7208,137500.0
2008-09-10 12:10:00,30.85,30.89,30.78,30.84,95400.0,24.7208,24.7529,24.6648,24.7128,95400.0
2008-09-10 12:20:00,30.84,30.89,30.79,30.81,62300.0,24.7128,24.7529,24.6728,24.6888,62300.0
2008-09-10 12:30:00,30.81,30.91,30.81,30.91,77600.0,24.6888,24.7689,24.6888,24.7689,77600.0
2008-09-10 12:40:00,30.91,30.92,30.77,30.82,225500.0,24.7689,24.7769,24.6567,24.6968,225500.0
2008-09-10 12:50:00,30.83,30.85,30.78,30.81,77000.0,24.7048,24.7208,24.6648,24.6888,77000.0
2008-09-10 13:00:00,30.8,30.84,30.77,30.78,65800.0,24.6808,24.7128,24.6567,24.6648,65800.0
2008-09-10 13:10:00,30.78,30.84,30.77,30.81,100500.0,24.6648,24.7128,24.6567,24.6888,100500.0
2008-09-10 13:20:00,30.81,30.84,30.79,30.79,81400.0,24.6888,24.7128,24.6728,24.6728,81400.0
2008-09-10 13:30:00,30.79,30.91,30.78,30.89,133500.0,24.6728,24.7689,24.6648,24.7529,133500.0
2008-09-10 13:40:00,30.89,30.9,30.83,30.85,268100.0,24.7529,24.7609,24.7048,24.7208,268100.0
2008-09-10 13:50:00,30.85,30.87,30.8,30.8,188100.0,24.7208,24.7369,24.6808,24.6808,188100.0
2008-09-10 14:00:00,30.8,30.93,30.8,30.93,95300.0,24.6808,24.785,24.6808,24.785,95300.0
2008-09-10 14:10:00,30.93,31.03,30.91,31.0,223000.0,24.785,24.8651,24.7689,24.841,223000.0
2008-09-10 14:20:00,30.99,31.06,30.96,31.02,98400.0,24.833,24.8891,24.809,24.8571,98400.0
2008-09-10 14:30:00,31.03,31.1,31.0,31.05,173700.0,24.8651,24.9212,24.841,24.8811,173700.0
2008-09-10 14:40:00,31.06,31.06,31.01,31.03,121600.0,24.8891,24.8891,24.8491,24.8651,121600.0
2008-09-10 14:50:00,31.03,31.04,30.89,30.94,118500.0,24.8651,24.8731,24.7529,24.793,118500.0
2008-09-10 15:00:00,30.95,31.02,30.93,30.98,774200.0,24.801,24.8571,24.785,24.825,774200.0
2008-09-10 15:10:00,30.97,31.1,30.92,31.05,139500.0,24.817,24.9212,24.7769,24.8811,139500.0
2008-09-10 15:20:00,31.05,31.05,30.89,30.95,208700.0,24.8811,24.8811,24.7529,24.801,208700.0
2008-09-10 15:30:00,30.95,30.99,30.79,30.79,415800.0,24.801,24.833,24.6728,24.6728,415800.0
2008-09-10 15:40:00,30.78,30.86,30.76,30.84,267600.0,24.6648,24.7289,24.6487,24.7128,267600.0
2008-09-10 15:50:00,30.84,30.85,30.73,30.75,349400.0,24.7128,24.7208,24.6247,24.6407,349400.0
2008-09-10 16:00:00,30.75,30.81,30.75,30.81,700.0,24.6407,24.6888,24.6407,24.6888,700.0
2008-09-10 16:10:00,30.81,30.81,30.81,30.81,0.0,24.6888,24.6888,24.6888,24.6888,0.0
2008-09-11 09:30:00,30.5,30.5,30.27,30.32,292800.0,24.4404,24.4404,24.2561,24.2961,292800.0
2008-09-11 09:40:00,30.34,30.39,30.25,30.39,551900.0,24.3122,24.3522,24.2401,24.3522,551900.0
2008-09-11 09:50:00,30.39,30.5,30.39,30.43,697400.0,24.3522,24.4404,24.3522,24.3843,697400.0
2008-09-11 10:00:00,30.43,30.73,30.43,30.71,164600.0,24.3843,24.6247,24.3843,24.6087,164600.0
2008-09-11 10:10:00,30.71,30.77,30.64,30.67,245300.0,24.6087,24.6567,24.5526,24.5766,245300.0
2008-09-11 10:20:00,30.68,30.76,30.57,30.57,189100.0,24.5846,24.6487,24.4965,24.4965,189100.0
2008-09-11 10:30:00,30.57,30.66,30.52,30.64,143200.0,24.4965,24.5686,24.4564,24.5526,143200.0
2008-09-11 10:40:00,30.64,30.79,30.64,30.79,172900.0,24.5526,24.6728,24.5526,24.6728,172900.0
2008-09-11 10:50:00,30.79,30.85,30.75,30.79,240300.0,24.6728,24.7208,24.6407,24.6728,240300.0
2008-09-11 11:00:00,30.81,30.89,30.76,30.76,184400.0,24.6888,24.7529,24.6487,24.6487,184400.0
2008-09-11 11:10:00,30.76,30.81,30.7,30.7,511000.0,24.6487,24.6888,24.6006,24.6006,511000.0
2008-09-11 11:20:00,30.7,30.73,30.63,30.71,186500.0,24.6006,24.6247,24.5446,24.6087,186500.0
2008-09-11 11:30:00,30.72,30.88,30.71,30.82,292900.0,24.6167,24.7449,24.6087,24.6968,292900.0
2008-09-11 11:40:00,30.81,30.89,30.8,30.83,140500.0,24.6888,24.7529,24.6808,24.7048,140500.0
2008-09-11 11:50:00,30.83,30.93,30.81,30.85,110800.0,24.7048,24.785,24.6888,24.7208,110800.0
2008-09-11 12:00:00,30.85,31.0,30.82,30.84,468800.0,24.7208,24.841,24.6968,24.7128,468800.0
2008-09-11 12:10:00,30.84,30.9,30.81,30.84,457000.0,24.7128,24.7609,24.6888,24.7128,457000.0
2008-09-11 12:20:00,30.83,30.86,30.76,30.8,160800.0,24.7048,24.7289,24.6487,24.6808,160800.0
2008-09-11 12:30:00,30.79,30.88,30.71,30.73,493700.0,24.6728,24.7449,24.6087,24.6247,493700.0
2008-09-11 12:40:00,30.72,30.83,30.69,30.77,365400.0,24.6167,24.7048,24.5926,24.6567,365400.0
2008-09-11 12:50:00,30.78,30.84,30.76,30.79,166200.0,24.6648,24.7128,24.6487,24.6728,166200.0
2008-09-11 13:00:00,30.79,30.84,30.68,30.71,138900.0,24.6728,24.7128,24.5846,24.6087,138900.0
2008-09-11 13:10:00,30.7,30.73,30.65,30.7,152200.0,24.6006,24.6247,24.5606,24.6006,152200.0
2008-09-11 13:20:00,30.71,30.75,30.63,30.75,116800.0,24.6087,24.6407,24.5446,24.6407,116800.0
2008-09-11 13:30:00,30.77,30.84,30.75,30.81,140100.0,24.6567,24.7128,24.6407,24.6888,140100.0
2008-09-11 13:40:00,30.81,30.84,30.75,30.76,158600.0,24.6888,24.7128,24.6407,24.6487,158600.0
2008-09-11 13:50:00,30.77,30.87,30.76,30.81,208700.0,24.6567,24.7369,24.6487,24.6888,208700.0
2008-09-11 14:00:00,30.82,30.94,30.8,30.92,211700.0,24.6968,24.793,24.6808,24.7769,211700.0
2008-09-11 14:10:00,30.89,30.97,30.84,30.93,171900.0,24.7529,24.817,24.7128,24.785,171900.0
2008-09-11 14:20:00,30.93,31.02,30.93,30.97,200300.0,24.785,24.8571,24.785,24.817,200300.0
2008-09-11 14:30:00,30.97,30.98,30.9,30.97,131500.0,24.817,24.825,24.7609,24.817,131500.0
2008-09-11 14:40:00,30.97,31.06,30.93,31.05,107400.0,24.817,24.8891,24.785,24.8811,107400.0
2008-09-11 14:50:00,31.05,31.06,30.93,30.95,361700.0,24.8811,24.8891,24.785,24.801,361700.0
2008-09-11 15:00:00,30.94,31.08,30.94,31.06,169300.0,24.793,24.9051,24.793,24.8891,169300.0
2008-09-11 15:10:00,31.06,31.07,30.88,30.89,409300.0,24.8891,24.8971,24.7449,24.7529,409300.0
2008-09-11 15:20:00,30.9,30.97,30.83,30.84,359100.0,24.7609,24.817,24.7048,24.7128,359100.0
2008-09-11 15:30:00,30.85,30.97,30.79,30.97,221500.0,24.7208,24.817,24.6728,24.817,221500.0
2008-09-11 15:40:00,30.97,31.09,30.92,31.07,235500.0,24.817,24.9132,24.7769,24.8971,235500.0
2008-09-11 15:50:00,31.07,31.24,31.07,31.24,490300.0,24.8971,25.0334,24.8971,25.0334,490300.0
2008-09-11 16:00:00,31.22,31.24,31.14,31.14,1600.0,25.0173,25.0334,24.9532,24.9532,1600.0
2008-09-11 16:10:00,31.18,31.18,31.15,31.18,2300.0,24.9853,24.9853,24.9612,24.9853,2300.0
2008-09-12 09:30:00,30.97,31.0,30.67,30.67,13500.0,24.817,24.841,24.5766,24.5766,13500.0
2008-09-12 09:40:00,30.67,30.83,30.65,30.73,228700.0,24.5766,24.7048,24.5606,24.6247,228700.0
2008-09-12 09:50:00,30.73,30.89,30.67,30.79,238600.0,24.6247,24.7529,24.5766,24.6728,238600.0
2008-09-12 10:00:00,30.8,30.95,30.75,30.9,183900.0,24.6808,24.801,24.6407,24.7609,183900.0
2008-09-12 10:10:00,30.89,31.03,30.8,31.0,565700.0,24.7529,24.8651,24.6808,24.841,565700.0
2008-09-12 10:20:00,30.98,31.0,30.88,30.89,238700.0,24.825,24.841,24.7449,24.7529,238700.0
2008-09-12 10:30:00,30.9,30.91,30.85,30.9,394000.0,24.7609,24.7689,24.7208,24.7609,394000.0
2008-09-12 10:40:00,30.9,30.99,30.9,30.93,190400.0,24.7609,24.833,24.7609,24.785,190400.0
2008-09-12 10:50:00,30.92,31.0,30.88,30.99,98400.0,24.7769,24.841,24.7449,24.833,98400.0
2008-09-12 11:00:00,31.0,31.07,30.95,31.02,112300.0,24.841,24.8971,24.801,24.8571,112300.0
2008-09-12 11:10:00,31.02,31.2,30.99,31.17,238300.0,24.8571,25.0013,24.833,24.9773,238300.0
2008-09-12 11:20:00,31.17,31.26,31.15,31.15,398300.0,24.9773,25.0494,24.9612,24.9612,398300.0
2008-09-12 11:30:00,31.15,31.21,31.08,31.21,66100.0,24.9612,25.0093,24.9051,25.0093,66100.0
2008-09-12 11:40:00,31.2,31.21,31.1,31.16,239700.0,25.0013,25.0093,24.9212,24.9693,239700.0
2008-09-12 11:50:00,31.16,31.17,31.07,31.14,254100.0,24.9693,24.9773,24.8971,24.9532,254100.0
2008-09-12 12:00:00,31.15,31.16,31.07,31.1,102100.0,24.9612,24.9693,24.8971,24.9212,102100.0
2008-09-12 12:10:00,31.11,31.17,31.07,31.17,147500.0,24.9292,24.9773,24.8971,24.9773,147500.0
2008-09-12 12:20:00,31.18,31.18,31.03,31.08,148700.0,24.9853,24.9853,24.8651,24.9051,148700.0
2008-09-12 12:30:00,31.08,31.11,31.05,31.05,68400.0,24.9051,24.9292,24.8811,24.8811,68400.0
2008-09-12 12:40:00,31.06,31.09,30.91,30.94,72700.0,24.8891,24.9132,24.7689,24.793,72700.0
2008-09-12 12:50:00,30.94,30.95,30.85,30.89,454500.0,24.793,24.801,24.7208,24.7529,454500.0
2008-09-12 13:00:00,30.86,30.92,30.83,30.86,205400.0,24.7289,24.7769,24.7048,24.7289,205400.0
2008-09-12 13:10:00,30.86,30.86,30.79,30.84,121700.0,24.7289,24.7289,24.6728,24.7128,121700.0
2008-09-12 13:20:00,30.84,30.99,30.81,30.97,130100.0,24.7128,24.833,24.6888,24.817,130100.0
2008-09-12 13:30:00,30.96,30.99,30.85,30.87,80800.0,24.809,24.833,24.7208,24.7369,80800.0
2008-09-12 13:40:00,30.88,31.03,30.84,31.03,211400.0,24.7449,24.8651,24.7128,24.8651,211400.0
2008-09-12 13:50:00,31.03,31.08,31.0,31.06,99100.0,24.8651,24.9051,24.841,24.8891,99100.0
2008-09-12 14:00:00,31.06,31.06,30.87,30.91,180400.0,24.8891,24.8891,24.7369,24.7689,180400.0
2008-09-12 14:10:00,30.92,31.0,30.92,30.97,135700.0,24.7769,24.841,24.7769,24.817,135700.0
2008-09-12 14:20:00,30.96,31.08,30.93,30.95,155100.0,24.809,24.9051,24.785,24.801,155100.0
2008-09-12 14:30:00,30.96,30.99,30.9,30.99,84500.0,24.809,24.833,24.7609,24.833,84500.0
2008-09-12 14:40:00,30.99,31.06,30.98,31.04,109800.0,24.833,24.8891,24.825,24.8731,109800.0
2008-09-12 14:50:00,31.05,31.14,31.0,31.09,114500.0,24.8811,24.9532,24.841,24.9132,114500.0
2008-09-12 15:00:00,31.1,31.1,31.01,31.03,141900.0,24.9212,24.9212,24.8491,24.8651,141900.0
2008-09-12 15:10:00,31.04,31.12,31.0,31.0,151900.0,24.8731,24.9372,24.841,24.841,151900.0
2008-09-12 15:20:00,30.99,31.05,30.96,31.02,254400.0,24.833,24.8811,24.809,24.8571,254400.0
2008-09-12 15:30:00,31.02,31.08,30.91,30.94,178500.0,24.8571,24.9051,24.7689,24.793,178500.0
2008-09-12 15:40:00,30.94,31.02,30.94,30.96,297300.0,24.793,24.8571,24.793,24.809,297300.0
2008-09-12 15:50:00,30.96,31.11,30.96,31.1,134400.0,24.809,24.9292,24.809,24.9212,134400.0
2008-09-12 16:00:00,31.1,31.15,31.1,31.15,10700.0,24.9212,24.9612,24.9212,24.9612,10700.0
2008-09-12 16:10:00,31.15,31.15,31.15,31.15,0.0,24.9612,24.9612,24.9612,24.9612,0.0
2008-09-15 09:30:00,29.8,30.55,29.8,30.32,733700.0,23.8795,24.4804,23.8795,24.2961,733700.0
2008-09-15 09:40:00,30.3,30.69,30.3,30.56,434400.0,24.2801,24.5926,24.2801,24.4885,434400.0
2008-09-15 09:50:00,30.56,30.59,30.39,30.51,175800.0,24.4885,24.5125,24.3522,24.4484,175800.0
2008-09-15 10:00:00,30.51,30.71,30.47,30.65,195000.0,24.4484,24.6087,24.4163,24.5606,195000.0
2008-09-15 10:10:00,30.65,30.79,30.64,30.69,145400.0,24.5606,24.6728,24.5526,24.5926,145400.0
2008-09-15 10:20:00,30.69,30.74,30.62,30.73,242900.0,24.5926,24.6327,24.5365,24.6247,242900.0
2008-09-15 10:30:00,30.74,30.93,30.69,30.81,180300.0,24.6327,24.785,24.5926,24.6888,180300.0
2008-09-15 10:40:00,30.82,30.88,30.79,30.88,136000.0,24.6968,24.7449,24.6728,24.7449,136000.0
2008-09-15 10:50:00,30.87,31.03,30.86,30.95,278200.0,24.7369,24.8651,24.7289,24.801,278200.0
2008-09-15 11:00:00,30.95,30.98,30.87,30.9,345800.0,24.801,24.825,24.7369,24.7609,345800.0
2008-09-15 11:10:00,30.91,30.95,30.86,30.92,381300.0,24.7689,24.801,24.7289,24.7769,381300.0
2008-09-15 11:20:00,30.93,30.99,30.8,30.83,240100.0,24.785,24.833,24.6808,24.7048,240100.0
2008-09-15 11:30:00,30.82,30.88,30.77,30.78,634400.0,24.6968,24.7449,24.6567,24.6648,634400.0
2008-09-15 11:40:00,30.79,30.81,30.71,30.77,349200.0,24.6728,24.6888,24.6087,24.6567,349200.0
2008-09-15 11:50:00,30.77,30.82,30.69,30.7,354600.0,24.6567,24.6968,24.5926,24.6006,354600.0
2008-09-15 12:00:00,30.69,30.84,30.68,30.74,356200.0,24.5926,24.7128,24.5846,24.6327,356200.0
2008-09-15 12:10:00,30.74,30.91,30.74,30.91,344400.0,24.6327,24.7689,24.6327,24.7689,344400.0
2008-09-15 12:20:00,30.91,31.02,30.82,30.88,331400.0,24.7689,24.8571,24.6968,24.7449,331400.0
2008-09-15 12:30:00,30.89,30.92,30.81,30.83,118800.0,24.7529,24.7769,24.6888,24.7048,118800.0
2008-09-15 12:40:00,30.83,30.95,30.79,30.91,194000.0,24.7048,24.801,24.6728,24.7689,194000.0
2008-09-15 12:50:00,30.9,31.03,30.87,30.92,213400.0,24.7609,24.8651,24.7369,24.7769,213400.0
2008-09-15 13:00:00,30.93,31.01,30.92,30.93,102800.0,24.785,24.8491,24.7769,24.785,102800.0
2008-09-15 13:10:00,30.93,30.98,30.87,30.88,127700.0,24.785,24.825,24.7369,24.7449,127700.0
2008-09-15 13:20:00,30.88,30.89,30.77,30.8,109400.0,24.7449,24.7529,24.6567,24.6808,109400.0
2008-09-15 13:30:00,30.81,30.81,30.63,30.65,187300.0,24.6888,24.6888,24.5446,24.5606,187300.0
2008-09-15 13:40:00,30.64,30.7,30.59,30.64,196900.0,24.5526,24.6006,24.5125,24.5526,196900.0
2008-09-15 13:50:00,30.64,30.68,30.58,30.67,166500.0,24.5526,24.5846,24.5045,24.5766,166500.0
2008-09-15 14:00:00,30.67,30.73,30.61,30.62,182000.0,24.5766,24.6247,24.5285,24.5365,182000.0
2008-09-15 14:10:00,30.62,30.78,30.6,30.7,385800.0,24.5365,24.6648,24.5205,24.6006,385800.0
2008-09-15 14:20:00,30.7,30.72,30.63,30.64,204100.0,24.6006,24.6167,24.5446,24.5526,204100.0
2008-09-15 14:30:00,30.64,30.67,30.6,30.6,180400.0,24.5526,24.5766,24.5205,24.5205,180400.0
2008-09-15 14:40:00,30.6,30.63,30.43,30.53,215900.0,24.5205,24.5446,24.3843,24.4644,215900.0
2008-09-15 14:50:00,30.53,30.59,30.5,30.55,179600.0,24.4644,24.5125,24.4404,24.4804,179600.0
2008-09-15 15:00:00,30.55,30.57,30.39,30.42,207100.0,24.4804,24.4965,24.3522,24.3763,207100.0
2008-09-15 15:10:00,30.42,30.49,30.35,30.35,184500.0,24.3763,24.4324,24.3202,24.3202,184500.0
2008-09-15 15:20:00,30.36,30.38,30.26,30.32,257900.0,24.3282,24.3442,24.2481,24.2961,257900.0
2008-09-15 15:30:00,30.34,30.55,30.32,30.49,485700.0,24.3122,24.4804,24.2961,24.4324,485700.0
2008-09-15 15:40:00,30.49,30.52,30.3,30.31,532900.0,24.4324,24.4564,24.2801,24.2881,532900.0
2008-09-15 15:50:00,30.31,30.31,30.18,30.2,698500.0,24.2881,24.2881,24.184,24.2,698500.0
2008-09-15 16:00:00,30.21,30.62,30.21,30.58,36300.0,24.208,24.5365,24.208,24.5045,36300.0
2008-09-15 16:10:00,30.5,30.5,30.5,30.5,20000.0,24.4404,24.4404,24.4404,24.4404,20000.0
2008-09-16 09:30:00,29.41,30.01,29.2,29.88,178000.0,23.5669,24.0477,23.3987,23.9436,178000.0
2008-09-16 09:40:00,29.83,30.15,29.83,29.99,284700.0,23.9035,24.1599,23.9035,24.0317,284700.0
2008-09-16 09:50:00,29.98,29.98,29.7,29.74,216100.0,24.0237,24.0237,23.7993,23.8314,216100.0
2008-09-16 10:00:00,29.74,30.02,29.74,29.96,188900.0,23.8314,24.0557,23.8314,24.0077,188900.0
2008-09-16 10:10:00,29.95,30.15,29.89,30.02,554300.0,23.9997,24.1599,23.9516,24.0557,554300.0
2008-09-16 10:20:00,30.02,30.24,30.02,30.22,229300.0,24.0557,24.232,24.0557,24.216,229300.0
2008-09-16 10:30:00,30.23,30.29,30.17,30.23,439100.0,24.224,24.2721,24.1759,24.224,439100.0
2008-09-16 10:40:00,30.23,30.24,30.09,30.15,164700.0,24.224,24.232,24.1118,24.1599,164700.0
2008-09-16 10:50:00,30.14,30.48,30.05,30.34,639100.0,24.1519,24.4244,24.0798,24.3122,639100.0
2008-09-16 11:00:00,30.34,30.54,30.33,30.35,284000.0,24.3122,24.4724,24.3042,24.3202,284000.0
2008-09-16 11:10:00,30.36,30.4,30.19,30.23,309500.0,24.3282,24.3602,24.192,24.224,309500.0
2008-09-16 11:20:00,30.23,30.28,30.01,30.11,205200.0,24.224,24.2641,24.0477,24.1279,205200.0
2008-09-16 11:30:00,30.07,30.23,30.07,30.14,150500.0,24.0958,24.224,24.0958,24.1519,150500.0
2008-09-16 11:40:00,30.14,30.27,30.13,30.22,132700.0,24.1519,24.2561,24.1439,24.216,132700.0
2008-09-16 11:50:00,30.23,30.34,30.2,30.28,188500.0,24.224,24.3122,24.2,24.2641,188500.0
2008-09-16 12:00:00,30.29,30.39,30.13,30.23,216900.0,24.2721,24.3522,24.1439,24.224,216900.0
2008-09-16 12:10:00,30.24,30.39,30.2,30.37,218700.0,24.232,24.3522,24.2,24.3362,218700.0
2008-09-16 12:20:00,30.36,30.37,30.25,30.31,221600.0,24.3282,24.3362,24.2401,24.2881,221600.0
2008-09-16 12:30:00,30.3,30.32,30.22,30.24,115800.0,24.2801,24.2961,24.216,24.232,115800.0
2008-09-16 12:40:00,30.24,30.24,30.14,30.2,80800.0,24.232,24.232,24.1519,24.2,80800.0
2008-09-16 12:50:00,30.19,30.28,30.18,30.28,176600.0,24.192,24.2641,24.184,24.2641,176600.0
2008-09-16 13:00:00,30.28,30.31,30.2,30.29,314600.0,24.2641,24.2881,24.2,24.2721,314600.0
2008-09-16 13:10:00,30.28,30.31,30.24,30.26,134700.0,24.2641,24.2881,24.232,24.2481,134700.0
2008-09-16 13:20:00,30.26,30.35,30.26,30.3,107500.0,24.2481,24.3202,24.2481,24.2801,107500.0
2008-09-16 13:30:00,30.3,30.31,30.24,30.25,59200.0,24.2801,24.2881,24.232,24.2401,59200.0
2008-09-16 13:40:00,30.25,30.26,30.18,30.19,122400.0,24.2401,24.2481,24.184,24.192,122400.0
2008-09-16 13:50:00,30.18,30.22,30.15,30.18,219900.0,24.184,24.216,24.1599,24.184,219900.0
2008-09-16 14:00:00,30.17,30.28,30.15,30.24,121200.0,24.1759,24.2641,24.1599,24.232,121200.0
2008-09-16 14:10:00,30.23,30.3,29.86,29.95,563000.0,24.224,24.2801,23.9275,23.9997,563000.0
2008-09-16 14:20:00,29.94,29.96,29.8,29.91,290900.0,23.9916,24.0077,23.8795,23.9676,290900.0
2008-09-16 14:30:00,29.92,30.76,29.88,30.36,733300.0,23.9756,24.6487,23.9436,24.3282,733300.0
2008-09-16 14:40:00,30.38,30.42,30.15,30.37,353100.0,24.3442,24.3763,24.1599,24.3362,353100.0
2008-09-16 14:50:00,30.38,30.41,30.27,30.3,268900.0,24.3442,24.3683,24.2561,24.2801,268900.0
2008-09-16 15:00:00,30.29,30.34,30.24,30.33,258100.0,24.2721,24.3122,24.232,24.3042,258100.0
2008-09-16 15:10:00,30.33,30.52,30.27,30.49,342200.0,24.3042,24.4564,24.2561,24.4324,342200.0
2008-09-16 15:20:00,30.48,30.48,30.25,30.25,257700.0,24.4244,24.4244,24.2401,24.2401,257700.0
2008-09-16 15:30:00,30.25,30.39,30.24,30.36,166900.0,24.2401,24.3522,24.232,24.3282,166900.0
2008-09-16 15:40:00,30.36,30.39,30.24,30.35,229000.0,24.3282,24.3522,24.232,24.3202,229000.0
2008-09-16 15:50:00,30.34,30.41,30.27,30.34,311400.0,24.3122,24.3683,24.2561,24.3122,311400.0
2008-09-16 16:00:00,30.35,30.35,30.35,30.35,2000.0,24.3202,24.3202,24.3202,24.3202,2000.0
2008-09-16 16:10:00,30.1,30.39,29.77,29.94,61100.0,24.1199,24.3522,23.8554,23.9916,61100.0
2008-09-17 09:30:00,29.97,29.97,29.52,29.82,68000.0,24.0157,24.0157,23.6551,23.8955,68000.0
2008-09-17 09:40:00,29.84,29.96,29.8,29.92,107100.0,23.9115,24.0077,23.8795,23.9756,107100.0
2008-09-17 09:50:00,29.92,30.03,29.87,29.93,97200.0,23.9756,24.0638,23.9355,23.9836,97200.0
2008-09-17 10:00:00,29.95,29.98,29.79,29.81,114500.0,23.9997,24.0237,23.8714,23.8875,114500.0
2008-09-17 10:10:00,29.81,29.84,29.69,29.7,202200.0,23.8875,23.9115,23.7913,23.7993,202200.0
2008-09-17 10:20:00,29.69,29.7,29.58,29.58,456500.0,23.7913,23.7993,23.7032,23.7032,456500.0
2008-09-17 10:30:00,29.59,29.68,29.54,29.56,315700.0,23.7112,23.7833,23.6711,23.6871,315700.0
2008-09-17 10:40:00,29.55,29.62,29.52,29.55,123000.0,23.6791,23.7352,23.6551,23.6791,123000.0
2008-09-17 10:50:00,29.55,29.63,29.5,29.57,131200.0,23.6791,23.7432,23.6391,23.6952,131200.0
2008-09-17 11:00:00,29.57,29.57,29.5,29.52,160100.0,23.6952,23.6952,23.6391,23.6551,160100.0
2008-09-17 11:10:00,29.53,29.54,29.42,29.47,220400.0,23.6631,23.6711,23.575,23.615,220400.0
2008-09-17 11:20:00,29.47,29.52,29.35,29.39,168500.0,23.615,23.6551,23.5189,23.5509,168500.0
2008-09-17 11:30:00,29.4,29.53,29.38,29.52,280100.0,23.5589,23.6631,23.5429,23.6551,280100.0
2008-09-17 11:40:00,29.52,29.65,29.47,29.57,147000.0,23.6551,23.7593,23.615,23.6952,147000.0
2008-09-17 11:50:00,29.56,29.57,29.46,29.48,102200.0,23.6871,23.6952,23.607,23.623,102200.0
2008-09-17 12:00:00,29.46,29.48,29.23,29.29,266400.0,23.607,23.623,23.4227,23.4708,266400.0
2008-09-17 12:10:00,29.28,29.38,29.28,29.34,338800.0,23.4628,23.5429,23.4628,23.5108,338800.0
2008-09-17 12:20:00,29.34,29.4,29.27,29.28,257800.0,23.5108,23.5589,23.4548,23.4628,257800.0
2008-09-17 12:30:00,29.28,29.44,29.26,29.39,277900.0,23.4628,23.591,23.4467,23.5509,277900.0
2008-09-17 12:40:00,29.39,29.52,29.34,29.46,175800.0,23.5509,23.6551,23.5108,23.607,175800.0
2008-09-17 12:50:00,29.47,29.51,29.4,29.45,92500.0,23.615,23.6471,23.5589,23.599,92500.0
2008-09-17 13:00:00,29.45,29.54,29.41,29.42,180300.0,23.599,23.6711,23.5669,23.575,180300.0
2008-09-17 13:10:00,29.42,29.44,29.33,29.33,145000.0,23.575,23.591,23.5028,23.5028,145000.0
2008-09-17 13:20:00,29.34,29.42,29.24,29.24,141000.0,23.5108,23.575,23.4307,23.4307,141000.0
2008-09-17 13:30:00,29.23,29.23,29.11,29.17,264700.0,23.4227,23.4227,23.3265,23.3746,264700.0
2008-09-17 13:40:00,29.17,29.21,29.1,29.11,241400.0,23.3746,23.4067,23.3185,23.3265,241400.0
2008-09-17 13:50:00,29.1,29.25,29.09,29.18,160900.0,23.3185,23.4387,23.3105,23.3826,160900.0
2008-09-17 14:00:00,29.18,29.27,29.16,29.23,191200.0,23.3826,23.4548,23.3666,23.4227,191200.0
2008-09-17 14:10:00,29.23,29.23,29.05,29.18,292700.0,23.4227,23.4227,23.2785,23.3826,292700.0
2008-09-17 14:20:00,29.18,29.38,29.17,29.38,217900.0,23.3826,23.5429,23.3746,23.5429,217900.0
2008-09-17 14:30:00,29.38,29.54,29.33,29.5,241000.0,23.5429,23.6711,23.5028,23.6391,241000.0
2008-09-17 14:40:00,29.51,29.56,29.42,29.42,309000.0,23.6471,23.6871,23.575,23.575,309000.0
2008-09-17 14:50:00,29.42,29.42,29.26,29.38,294600.0,23.575,23.575,23.4467,23.5429,294600.0
2008-09-17 15:00:00,29.38,29.57,29.33,29.47,352700.0,23.5429,23.6952,23.5028,23.615,352700.0
2008-09-17 15:10:00,29.48,29.57,29.41,29.53,265500.0,23.623,23.6952,23.5669,23.6631,265500.0
2008-09-17 15:20:00,29.53,29.53,29.38,29.41,309400.0,23.6631,23.6631,23.5429,23.5669,309400.0
2008-09-17 15:30:00,29.41,29.41,29.15,29.19,302300.0,23.5669,23.5669,23.3586,23.3906,302300.0
2008-09-17 15:40:00,29.19,29.21,29.11,29.15,329600.0,23.3906,23.4067,23.3265,23.3586,329600.0
2008-09-17 15:50:00,29.14,29.14,28.88,28.88,975600.0,23.3506,23.3506,23.1422,23.1422,975600.0
2008-09-17 16:00:00,29.02,29.5,28.93,29.05,19700.0,23.2544,23.6391,23.1823,23.2785,19700.0
2008-09-17 16:10:00,28.96,29.34,28.96,29.34,5500.0,23.2063,23.5108,23.2063,23.5108,5500.0
2008-09-18 09:30:00,29.43,29.73,29.18,29.25,233000.0,23.583,23.8234,23.3826,23.4387,233000.0
2008-09-18 09:40:00,29.18,29.23,28.83,28.86,595200.0,23.3826,23.4227,23.1022,23.1262,595200.0
2008-09-18 09:50:00,28.87,29.25,28.84,29.18,291500.0,23.1342,23.4387,23.1102,23.3826,291500.0
2008-09-18 10:00:00,29.18,29.37,29.17,29.25,203300.0,23.3826,23.5349,23.3746,23.4387,203300.0
2008-09-18 10:10:00,29.25,29.25,29.07,29.15,128100.0,23.4387,23.4387,23.2945,23.3586,128100.0
2008-09-18 10:20:00,29.15,29.29,29.12,29.27,285600.0,23.3586,23.4708,23.3346,23.4548,285600.0
2008-09-18 10:30:00,29.26,29.37,29.2,29.3,587100.0,23.4467,23.5349,23.3987,23.4788,587100.0
2008-09-18 10:40:00,29.3,29.36,29.17,29.24,128300.0,23.4788,23.5269,23.3746,23.4307,128300.0
2008-09-18 10:50:00,29.24,29.28,29.09,29.11,162700.0,23.4307,23.4628,23.3105,23.3265,162700.0
2008-09-18 11:00:00,29.1,29.13,29.04,29.06,300500.0,23.3185,23.3426,23.2704,23.2865,300500.0
2008-09-18 11:10:00,29.06,29.08,28.94,28.94,319200.0,23.2865,23.3025,23.1903,23.1903,319200.0
2008-09-18 11:20:00,28.93,29.03,28.92,28.97,299800.0,23.1823,23.2624,23.1743,23.2144,299800.0
2008-09-18 11:30:00,28.98,29.11,28.95,28.99,678500.0,23.2224,23.3265,23.1983,23.2304,678500.0
2008-09-18 11:40:00,29.0,29.02,28.8,28.8,641400.0,23.2384,23.2544,23.0781,23.0781,641400.0
2008-09-18 11:50:00,28.8,28.98,28.68,28.98,185000.0,23.0781,23.2224,22.982,23.2224,185000.0
2008-09-18 12:00:00,28.96,28.97,28.78,28.84,181000.0,23.2063,23.2144,23.0621,23.1102,181000.0
2008-09-18 12:10:00,28.84,29.01,28.82,28.94,293600.0,23.1102,23.2464,23.0942,23.1903,293600.0
2008-09-18 12:20:00,28.94,28.96,28.78,28.85,181200.0,23.1903,23.2063,23.0621,23.1182,181200.0
2008-09-18 12:30:00,28.86,28.86,28.67,28.67,399300.0,23.1262,23.1262,22.974,22.974,399300.0
2008-09-18 12:40:00,28.67,28.74,28.47,28.52,496200.0,22.974,23.0301,22.8137,22.8538,496200.0
2008-09-18 12:50:00,28.52,28.56,28.36,28.36,409500.0,22.8538,22.8858,22.7255,22.7255,409500.0
2008-09-18 13:00:00,28.4,28.83,28.39,28.73,352800.0,22.7576,23.1022,22.7496,23.022,352800.0
2008-09-18 13:10:00,28.74,28.96,28.65,28.89,300700.0,23.0301,23.2063,22.9579,23.1503,300700.0
2008-09-18 13:20:00,28.9,28.93,28.74,28.87,513800.0,23.1583,23.1823,23.0301,23.1342,513800.0
2008-09-18 13:30:00,28.87,29.24,28.87,29.2,393800.0,23.1342,23.4307,23.1342,23.3987,393800.0
2008-09-18 13:40:00,29.2,29.24,29.03,29.12,498800.0,23.3987,23.4307,23.2624,23.3346,498800.0
2008-09-18 13:50:00,29.12,29.15,28.98,29.1,210400.0,23.3346,23.3586,23.2224,23.3185,210400.0
2008-09-18 14:00:00,29.1,29.14,28.84,28.92,894800.0,23.3185,23.3506,23.1102,23.1743,894800.0
2008-09-18 14:10:00,28.93,29.1,28.91,29.04,817500.0,23.1823,23.3185,23.1663,23.2704,817500.0
2008-09-18 14:20:00,29.04,29.05,28.92,28.98,130400.0,23.2704,23.2785,23.1743,23.2224,130400.0
2008-09-18 14:30:00,28.97,29.11,28.81,28.85,229200.0,23.2144,23.3265,23.0861,23.1182,229200.0
2008-09-18 14:40:00,28.85,29.17,28.85,29.15,465900.0,23.1182,23.3746,23.1182,23.3586,465900.0
2008-09-18 14:50:00,29.14,29.23,29.03,29.16,516300.0,23.3506,23.4227,23.2624,23.3666,516300.0
2008-09-18 15:00:00,29.16,29.53,29.13,29.51,536400.0,23.3666,23.6631,23.3426,23.6471,536400.0
2008-09-18 15:10:00,29.51,29.88,29.5,29.81,488000.0,23.6471,23.9436,23.6391,23.8875,488000.0
2008-09-18 15:20:00,29.74,30.02,29.74,29.85,729400.0,23.8314,24.0557,23.8314,23.9195,729400.0
2008-09-18 15:30:00,29.85,30.13,29.82,30.03,703200.0,23.9195,24.1439,23.8955,24.0638,703200.0
2008-09-18 15:40:00,30.01,30.17,29.98,30.15,912100.0,24.0477,24.1759,24.0237,24.1599,912100.0
2008-09-18 15:50:00,30.16,30.18,29.97,30.04,1075000.0,24.1679,24.184,24.0157,24.0718,1075000.0
2008-09-18 16:00:00,30.04,30.44,30.0,30.05,68800.0,24.0718,24.3923,24.0397,24.0798,68800.0
2008-09-18 16:10:00,30.05,30.28,30.05,30.28,23600.0,24.0798,24.2641,24.0798,24.2641,23600.0
2008-09-19 09:30:00,32.0,33.03,30.85,31.24,362600.0,25.7311,26.5593,24.8064,25.12,362600.0
2008-09-19 09:40:00,31.26,31.39,31.12,31.26,309900.0,25.1361,25.2406,25.0235,25.1361,309900.0
2008-09-19 09:50:00,31.26,34.5,30.92,30.96,461500.0,25.1361,27.7413,24.8627,24.8948,461500.0
2008-09-19 10:00:00,30.95,31.0,30.75,30.78,507200.0,24.8868,24.927,24.726,24.7501,507200.0
2008-09-19 10:10:00,30.78,30.82,30.67,30.77,537600.0,24.7501,24.7823,24.6616,24.7421,537600.0
2008-09-19 10:20:00,30.77,30.78,30.64,30.65,430600.0,24.7421,24.7501,24.6375,24.6456,430600.0
2008-09-19 10:30:00,30.65,30.72,30.58,30.65,195500.0,24.6456,24.7018,24.5893,24.6456,195500.0
2008-09-19 10:40:00,30.66,30.7,30.5,30.58,239600.0,24.6536,24.6858,24.5249,24.5893,239600.0
2008-09-19 10:50:00,30.6,30.66,30.56,30.6,127500.0,24.6054,24.6536,24.5732,24.6054,127500.0
2008-09-19 11:00:00,30.61,30.84,30.61,30.83,271700.0,24.6134,24.7983,24.6134,24.7903,271700.0
2008-09-19 11:10:00,30.82,30.86,30.75,30.84,190000.0,24.7823,24.8144,24.726,24.7983,190000.0
2008-09-19 11:20:00,30.84,30.86,30.69,30.72,85800.0,24.7983,24.8144,24.6777,24.7018,85800.0
2008-09-19 11:30:00,30.72,30.72,30.63,30.65,64800.0,24.7018,24.7018,24.6295,24.6456,64800.0
2008-09-19 11:40:00,30.65,30.76,30.65,30.72,159500.0,24.6456,24.734,24.6456,24.7018,159500.0
2008-09-19 11:50:00,30.71,30.85,30.71,30.8,104600.0,24.6938,24.8064,24.6938,24.7662,104600.0
2008-09-19 12:00:00,30.81,30.84,30.77,30.84,166000.0,24.7742,24.7983,24.7421,24.7983,166000.0
2008-09-19 12:10:00,30.85,30.86,30.79,30.81,136200.0,24.8064,24.8144,24.7581,24.7742,136200.0
2008-09-19 12:20:00,30.81,30.92,30.81,30.91,91100.0,24.7742,24.8627,24.7742,24.8546,91100.0
2008-09-19 12:30:00,30.92,30.97,30.85,30.95,109800.0,24.8627,24.9029,24.8064,24.8868,109800.0
2008-09-19 12:40:00,30.95,30.98,30.93,30.95,55700.0,24.8868,24.9109,24.8707,24.8868,55700.0
2008-09-19 12:50:00,30.95,30.98,30.91,30.97,78500.0,24.8868,24.9109,24.8546,24.9029,78500.0
2008-09-19 13:00:00,30.97,30.98,30.91,30.92,52500.0,24.9029,24.9109,24.8546,24.8627,52500.0
2008-09-19 13:10:00,30.92,30.97,30.9,30.96,71400.0,24.8627,24.9029,24.8466,24.8948,71400.0
2008-09-19 13:20:00,30.97,30.98,30.92,30.94,102700.0,24.9029,24.9109,24.8627,24.8787,102700.0
2008-09-19 13:30:00,30.94,30.95,30.84,30.85,71500.0,24.8787,24.8868,24.7983,24.8064,71500.0
2008-09-19 13:40:00,30.85,30.85,30.76,30.81,351300.0,24.8064,24.8064,24.734,24.7742,351300.0
2008-09-19 13:50:00,30.82,30.84,30.71,30.75,403400.0,24.7823,24.7983,24.6938,24.726,403400.0
2008-09-19 14:00:00,30.75,30.77,30.67,30.68,167400.0,24.726,24.7421,24.6616,24.6697,167400.0
2008-09-19 14:10:00,30.68,30.73,30.64,30.64,188000.0,24.6697,24.7099,24.6375,24.6375,188000.0
2008-09-19 14:20:00,30.64,30.69,30.6,30.68,202400.0,24.6375,24.6777,24.6054,24.6697,202400.0
2008-09-19 14:30:00,30.69,30.72,30.61,30.62,375700.0,24.6777,24.7018,24.6134,24.6214,375700.0
2008-09-19 14:40:00,30.62,30.73,30.61,30.72,153400.0,24.6214,24.7099,24.6134,24.7018,153400.0
2008-09-19 14:50:00,30.71,30.72,30.58,30.61,222400.0,24.6938,24.7018,24.5893,24.6134,222400.0
2008-09-19 15:00:00,30.62,30.66,30.38,30.44,285700.0,24.6214,24.6536,24.4285,24.4767,285700.0
2008-09-19 15:10:00,30.45,30.47,30.39,30.45,217800.0,24.4847,24.5008,24.4365,24.4847,217800.0
2008-09-19 15:20:00,30.44,30.54,30.37,30.43,292500.0,24.4767,24.5571,24.4204,24.4687,292500.0
2008-09-19 15:30:00,30.44,30.5,30.31,30.45,332200.0,24.4767,24.5249,24.3722,24.4847,332200.0
2008-09-19 15:40:00,30.43,30.6,30.43,30.53,411400.0,24.4687,24.6054,24.4687,24.5491,411400.0
2008-09-19 15:50:00,30.53,30.61,30.43,30.5,815800.0,24.5491,24.6134,24.4687,24.5249,815800.0
2008-09-19 16:00:00,30.24,30.24,30.22,30.22,800.0,24.3159,24.3159,24.2998,24.2998,800.0
2008-09-19 16:10:00,30.22,30.22,30.22,30.22,0.0,24.2998,24.2998,24.2998,24.2998,0.0
2008-09-22 09:30:00,29.7,31.49,29.7,30.22,574900.0,23.8817,25.321,23.8817,24.2998,574900.0
2008-09-22 09:40:00,30.19,30.2,30.08,30.15,320000.0,24.2757,24.2837,24.1872,24.2435,320000.0
2008-09-22 09:50:00,30.14,30.15,30.01,30.05,124800.0,24.2355,24.2435,24.1309,24.1631,124800.0
2008-09-22 10:00:00,30.06,30.14,29.93,29.93,198400.0,24.1711,24.2355,24.0666,24.0666,198400.0
2008-09-22 10:10:00,29.94,29.98,29.85,29.85,395300.0,24.0747,24.1068,24.0023,24.0023,395300.0
2008-09-22 10:20:00,29.84,29.94,29.82,29.93,152700.0,23.9942,24.0747,23.9782,24.0666,152700.0
2008-09-22 10:30:00,29.93,29.94,29.89,29.89,101000.0,24.0666,24.0747,24.0344,24.0344,101000.0
2008-09-22 10:40:00,29.89,29.96,29.86,29.9,108000.0,24.0344,24.0907,24.0103,24.0425,108000.0
2008-09-22 10:50:00,29.91,30.02,29.89,29.97,73300.0,24.0505,24.139,24.0344,24.0988,73300.0
2008-09-22 11:00:00,29.96,29.97,29.8,29.83,479000.0,24.0907,24.0988,23.9621,23.9862,479000.0
2008-09-22 11:10:00,29.83,29.86,29.76,29.78,64500.0,23.9862,24.0103,23.9299,23.946,64500.0
2008-09-22 11:20:00,29.78,29.78,29.67,29.73,148700.0,23.946,23.946,23.8575,23.9058,148700.0
2008-09-22 11:30:00,29.74,29.77,29.67,29.73,147700.0,23.9138,23.938,23.8575,23.9058,147700.0
2008-09-22 11:40:00,29.73,29.73,29.64,29.65,87300.0,23.9058,23.9058,23.8334,23.8415,87300.0
2008-09-22 11:50:00,29.65,29.74,29.62,29.74,73100.0,23.8415,23.9138,23.8173,23.9138,73100.0
2008-09-22 12:00:00,29.74,29.76,29.67,29.68,67000.0,23.9138,23.9299,23.8575,23.8656,67000.0
2008-09-22 12:10:00,29.68,29.7,29.62,29.69,124400.0,23.8656,23.8817,23.8173,23.8736,124400.0
2008-09-22 12:20:00,29.7,29.72,29.66,29.72,54600.0,23.8817,23.8977,23.8495,23.8977,54600.0
2008-09-22 12:30:00,29.73,29.8,29.73,29.78,47300.0,23.9058,23.9621,23.9058,23.946,47300.0
2008-09-22 12:40:00,29.79,29.8,29.73,29.73,45800.0,23.954,23.9621,23.9058,23.9058,45800.0
2008-09-22 12:50:00,29.74,29.78,29.72,29.74,80200.0,23.9138,23.946,23.8977,23.9138,80200.0
2008-09-22 13:00:00,29.74,29.75,29.62,29.68,90500.0,23.9138,23.9219,23.8173,23.8656,90500.0
2008-09-22 13:10:00,29.68,29.7,29.53,29.53,73700.0,23.8656,23.8817,23.745,23.745,73700.0
2008-09-22 13:20:00,29.55,29.55,29.47,29.49,88700.0,23.7611,23.7611,23.6967,23.7128,88700.0
2008-09-22 13:30:00,29.49,29.51,29.37,29.43,137800.0,23.7128,23.7289,23.6163,23.6646,137800.0
2008-09-22 13:40:00,29.44,29.52,29.42,29.46,96000.0,23.6726,23.7369,23.6565,23.6887,96000.0
2008-09-22 13:50:00,29.46,29.63,29.45,29.57,197800.0,23.6887,23.8254,23.6806,23.7771,197800.0
2008-09-22 14:00:00,29.57,29.57,29.45,29.51,216200.0,23.7771,23.7771,23.6806,23.7289,216200.0
2008-09-22 14:10:00,29.52,29.63,29.5,29.58,175400.0,23.7369,23.8254,23.7208,23.7852,175400.0
2008-09-22 14:20:00,29.59,29.59,29.39,29.46,188400.0,23.7932,23.7932,23.6324,23.6887,188400.0
2008-09-22 14:30:00,29.46,29.57,29.45,29.54,151000.0,23.6887,23.7771,23.6806,23.753,151000.0
2008-09-22 14:40:00,29.54,29.55,29.42,29.43,140600.0,23.753,23.7611,23.6565,23.6646,140600.0
2008-09-22 14:50:00,29.43,29.43,29.28,29.3,226500.0,23.6646,23.6646,23.5439,23.56,226500.0
2008-09-22 15:00:00,29.31,29.38,29.29,29.33,202100.0,23.5681,23.6244,23.552,23.5842,202100.0
2008-09-22 15:10:00,29.34,29.39,29.16,29.17,309300.0,23.5922,23.6324,23.4475,23.4555,309300.0
2008-09-22 15:20:00,29.16,29.19,29.06,29.07,204200.0,23.4475,23.4716,23.367,23.3751,204200.0
2008-09-22 15:30:00,29.09,29.17,29.05,29.14,259800.0,23.3912,23.4555,23.359,23.4314,259800.0
2008-09-22 15:40:00,29.13,29.13,28.98,29.0,940500.0,23.4233,23.4233,23.3027,23.3188,940500.0
2008-09-22 15:50:00,29.01,29.06,28.96,28.96,791800.0,23.3268,23.367,23.2866,23.2866,791800.0
2008-09-22 16:00:00,28.96,28.96,28.96,28.96,4000.0,23.2866,23.2866,23.2866,23.2866,4000.0
2008-09-22 16:10:00,28.96,28.96,28.96,28.96,9000.0,23.2866,23.2866,23.2866,23.2866,9000.0
2008-09-23 09:30:00,28.83,29.33,28.83,29.07,30700.0,23.1821,23.5842,23.1821,23.3751,30700.0
2008-09-23 09:40:00,29.09,29.34,29.09,29.33,29800.0,23.3912,23.5922,23.3912,23.5842,29800.0
2008-09-23 09:50:00,29.37,29.4,29.22,29.22,22800.0,23.6163,23.6404,23.4957,23.4957,22800.0
2008-09-23 10:00:00,29.23,29.25,29.16,29.2,166800.0,23.5037,23.5198,23.4475,23.4796,166800.0
2008-09-23 10:10:00,29.19,29.33,29.18,29.32,65100.0,23.4716,23.5842,23.4635,23.5761,65100.0
2008-09-23 10:20:00,29.32,29.39,29.32,29.33,66200.0,23.5761,23.6324,23.5761,23.5842,66200.0
2008-09-23 10:30:00,29.33,29.39,29.29,29.31,74900.0,23.5842,23.6324,23.552,23.5681,74900.0
2008-09-23 10:40:00,29.31,29.31,29.14,29.16,54200.0,23.5681,23.5681,23.4314,23.4475,54200.0
2008-09-23 10:50:00,29.16,29.16,28.98,29.02,67700.0,23.4475,23.4475,23.3027,23.3349,67700.0
2008-09-23 11:00:00,29.03,29.05,28.93,29.0,67600.0,23.3429,23.359,23.2625,23.3188,67600.0
2008-09-23 11:10:00,28.98,29.12,28.94,29.1,78900.0,23.3027,23.4153,23.2706,23.3992,78900.0
2008-09-23 11:20:00,29.12,29.17,29.11,29.11,94800.0,23.4153,23.4555,23.4073,23.4073,94800.0
2008-09-23 11:30:00,29.13,29.17,29.07,29.09,33000.0,23.4233,23.4555,23.3751,23.3912,33000.0
2008-09-23 11:40:00,29.08,29.13,29.05,29.11,91900.0,23.3831,23.4233,23.359,23.4073,91900.0
2008-09-23 11:50:00,29.1,29.14,29.01,29.01,47900.0,23.3992,23.4314,23.3268,23.3268,47900.0
2008-09-23 12:00:00,29.01,29.03,28.91,29.03,75700.0,23.3268,23.3429,23.2464,23.3429,75700.0
2008-09-23 12:10:00,29.03,29.07,29.0,29.03,61000.0,23.3429,23.3751,23.3188,23.3429,61000.0
2008-09-23 12:20:00,29.02,29.03,28.94,28.94,91300.0,23.3349,23.3429,23.2706,23.2706,91300.0
2008-09-23 12:30:00,28.93,28.94,28.86,28.89,103800.0,23.2625,23.2706,23.2062,23.2303,103800.0
2008-09-23 12:40:00,28.89,28.89,28.78,28.82,53500.0,23.2303,23.2303,23.1419,23.1741,53500.0
2008-09-23 12:50:00,28.82,28.83,28.75,28.77,80100.0,23.1741,23.1821,23.1178,23.1339,80100.0
2008-09-23 13:00:00,28.76,28.76,28.54,28.59,117800.0,23.1258,23.1258,22.9489,22.9891,117800.0
2008-09-23 13:10:00,28.6,28.6,28.54,28.56,92100.0,22.9972,22.9972,22.9489,22.965,92100.0
2008-09-23 13:20:00,28.57,28.64,28.57,28.63,51400.0,22.973,23.0293,22.973,23.0213,51400.0
2008-09-23 13:30:00,28.61,28.61,28.45,28.52,229700.0,23.0052,23.0052,22.8765,22.9328,229700.0
2008-09-23 13:40:00,28.51,28.56,28.47,28.48,74800.0,22.9248,22.965,22.8926,22.9007,74800.0
2008-09-23 13:50:00,28.46,28.51,28.42,28.5,467200.0,22.8846,22.9248,22.8524,22.9168,467200.0
2008-09-23 14:00:00,28.5,28.65,28.44,28.65,179900.0,22.9168,23.0374,22.8685,23.0374,179900.0
2008-09-23 14:10:00,28.66,28.68,28.59,28.62,219900.0,23.0454,23.0615,22.9891,23.0132,219900.0
2008-09-23 14:20:00,28.64,28.81,28.58,28.8,359300.0,23.0293,23.166,22.9811,23.158,359300.0
2008-09-23 14:30:00,28.82,28.85,28.73,28.74,52000.0,23.1741,23.1982,23.1017,23.1097,52000.0
2008-09-23 14:40:00,28.73,28.89,28.68,28.85,142000.0,23.1017,23.2303,23.0615,23.1982,142000.0
2008-09-23 14:50:00,28.85,28.92,28.84,28.86,346900.0,23.1982,23.2545,23.1901,23.2062,346900.0
2008-09-23 15:00:00,28.86,28.99,28.82,28.97,644400.0,23.2062,23.3108,23.1741,23.2947,644400.0
2008-09-23 15:10:00,28.97,29.06,28.87,29.05,869400.0,23.2947,23.367,23.2143,23.359,869400.0
2008-09-23 15:20:00,29.04,29.05,28.87,28.87,184000.0,23.351,23.359,23.2143,23.2143,184000.0
2008-09-23 15:30:00,28.88,28.9,28.65,28.67,102700.0,23.2223,23.2384,23.0374,23.0534,102700.0
2008-09-23 15:40:00,28.68,28.74,28.43,28.52,156300.0,23.0615,23.1097,22.8605,22.9328,156300.0
2008-09-23 15:50:00,28.51,28.59,28.46,28.56,607900.0,22.9248,22.9891,22.8846,22.965,607900.0
2008-09-23 16:00:00,28.7,28.93,28.7,28.92,600.0,23.0776,23.2625,23.0776,23.2545,600.0
2008-09-23 16:10:00,28.92,28.92,28.92,28.92,0.0,23.2545,23.2545,23.2545,23.2545,0.0
2008-09-24 09:30:00,28.77,29.19,28.42,28.69,58700.0,23.1339,23.4716,22.8524,23.0695,58700.0
2008-09-24 09:40:00,28.67,28.68,28.47,28.57,149700.0,23.0534,23.0615,22.8926,22.973,149700.0
2008-09-24 09:50:00,28.58,28.61,28.42,28.51,112200.0,22.9811,23.0052,22.8524,22.9248,112200.0
2008-09-24 10:00:00,28.51,28.52,28.41,28.43,217800.0,22.9248,22.9328,22.8444,22.8605,217800.0
2008-09-24 10:10:00,28.43,28.48,28.31,28.38,146900.0,22.8605,22.9007,22.764,22.8203,146900.0
2008-09-24 10:20:00,28.38,28.49,28.34,28.46,101400.0,22.8203,22.9087,22.7881,22.8846,101400.0
2008-09-24 10:30:00,28.46,28.58,28.45,28.55,204400.0,22.8846,22.9811,22.8765,22.957,204400.0
2008-09-24 10:40:00,28.56,28.69,28.54,28.68,146100.0,22.965,23.0695,22.9489,23.0615,146100.0
2008-09-24 10:50:00,28.67,28.73,28.63,28.71,175800.0,23.0534,23.1017,23.0213,23.0856,175800.0
2008-09-24 11:00:00,28.72,28.73,28.56,28.56,198300.0,23.0937,23.1017,22.965,22.965,198300.0
2008-09-24 11:10:00,28.58,28.59,28.43,28.46,107200.0,22.9811,22.9891,22.8605,22.8846,107200.0
2008-09-24 11:20:00,28.47,28.53,28.43,28.53,121700.0,22.8926,22.9409,22.8605,22.9409,121700.0
2008-09-24 11:30:00,28.53,28.61,28.5,28.5,105600.0,22.9409,23.0052,22.9168,22.9168,105600.0
2008-09-24 11:40:00,28.51,28.52,28.31,28.32,69300.0,22.9248,22.9328,22.764,22.772,69300.0
2008-09-24 11:50:00,28.33,28.44,28.32,28.42,91400.0,22.7801,22.8685,22.772,22.8524,91400.0
2008-09-24 12:00:00,28.42,28.45,28.36,28.36,54900.0,22.8524,22.8765,22.8042,22.8042,54900.0
2008-09-24 12:10:00,28.35,28.51,28.35,28.47,62400.0,22.7961,22.9248,22.7961,22.8926,62400.0
2008-09-24 12:20:00,28.47,28.5,28.3,28.33,41500.0,22.8926,22.9168,22.7559,22.7801,41500.0
2008-09-24 12:30:00,28.34,28.38,28.29,28.3,28200.0,22.7881,22.8203,22.7479,22.7559,28200.0
2008-09-24 12:40:00,28.29,28.38,28.29,28.36,33000.0,22.7479,22.8203,22.7479,22.8042,33000.0
2008-09-24 12:50:00,28.35,28.41,28.35,28.35,32000.0,22.7961,22.8444,22.7961,22.7961,32000.0
2008-09-24 13:00:00,28.35,28.43,28.34,28.42,26100.0,22.7961,22.8605,22.7881,22.8524,26100.0
2008-09-24 13:10:00,28.41,28.49,28.4,28.43,69500.0,22.8444,22.9087,22.8363,22.8605,69500.0
2008-09-24 13:20:00,28.43,28.58,28.43,28.55,120700.0,22.8605,22.9811,22.8605,22.957,120700.0
2008-09-24 13:30:00,28.54,28.56,28.49,28.52,112600.0,22.9489,22.965,22.9087,22.9328,112600.0
2008-09-24 13:40:00,28.5,28.59,28.48,28.55,51800.0,22.9168,22.9891,22.9007,22.957,51800.0
2008-09-24 13:50:00,28.55,28.56,28.42,28.47,122600.0,22.957,22.965,22.8524,22.8926,122600.0
2008-09-24 14:00:00,28.46,28.51,28.43,28.51,103500.0,22.8846,22.9248,22.8605,22.9248,103500.0
2008-09-24 14:10:00,28.51,28.52,28.36,28.43,98600.0,22.9248,22.9328,22.8042,22.8605,98600.0
2008-09-24 14:20:00,28.44,28.51,28.42,28.51,67100.0,22.8685,22.9248,22.8524,22.9248,67100.0
2008-09-24 14:30:00,28.52,28.62,28.52,28.59,56200.0,22.9328,23.0132,22.9328,22.9891,56200.0
2008-09-24 14:40:00,28.59,28.66,28.58,28.58,34300.0,22.9891,23.0454,22.9811,22.9811,34300.0
2008-09-24 14:50:00,28.59,28.59,28.44,28.46,72600.0,22.9891,22.9891,22.8685,22.8846,72600.0
2008-09-24 15:00:00,28.45,28.52,28.39,28.52,211400.0,22.8765,22.9328,22.8283,22.9328,211400.0
2008-09-24 15:10:00,28.52,28.52,28.3,28.32,171300.0,22.9328,22.9328,22.7559,22.772,171300.0
2008-09-24 15:20:00,28.32,28.4,28.29,28.4,344000.0,22.772,22.8363,22.7479,22.8363,344000.0
2008-09-24 15:30:00,28.41,28.47,28.36,28.37,209300.0,22.8444,22.8926,22.8042,22.8122,209300.0
2008-09-24 15:40:00,28.36,28.36,28.23,28.25,226300.0,22.8042,22.8042,22.6996,22.7157,226300.0
2008-09-24 15:50:00,28.25,28.38,28.19,28.38,228900.0,22.7157,22.8203,22.6675,22.8203,228900.0
2008-09-24 16:00:00,28.39,28.78,28.39,28.78,2600.0,22.8283,23.1419,22.8283,23.1419,2600.0
2008-09-24 16:10:00,28.78,28.78,28.78,28.78,0.0,23.1419,23.1419,23.1419,23.1419,0.0
2008-09-25 09:30:00,28.79,28.79,28.3,28.61,180400.0,23.1499,23.1499,22.7559,23.0052,180400.0
2008-09-25 09:40:00,28.62,28.85,28.62,28.83,119500.0,23.0132,23.1982,23.0132,23.1821,119500.0
2008-09-25 09:50:00,28.85,29.02,28.84,28.99,137400.0,23.1982,23.3349,23.1901,23.3108,137400.0
2008-09-25 10:00:00,28.99,29.02,28.84,28.99,163900.0,23.3108,23.3349,23.1901,23.3108,163900.0
2008-09-25 10:10:00,28.99,29.14,28.97,29.09,346300.0,23.3108,23.4314,23.2947,23.3912,346300.0
2008-09-25 10:20:00,29.09,29.1,29.01,29.01,66200.0,23.3912,23.3992,23.3268,23.3268,66200.0
2008-09-25 10:30:00,29.01,29.03,28.87,28.88,121700.0,23.3268,23.3429,23.2143,23.2223,121700.0
2008-09-25 10:40:00,28.89,28.95,28.86,28.91,37000.0,23.2303,23.2786,23.2062,23.2464,37000.0
2008-09-25 10:50:00,28.92,28.94,28.82,28.84,36100.0,23.2545,23.2706,23.1741,23.1901,36100.0
2008-09-25 11:00:00,28.85,28.9,28.82,28.83,55600.0,23.1982,23.2384,23.1741,23.1821,55600.0
2008-09-25 11:10:00,28.84,28.93,28.84,28.91,34300.0,23.1901,23.2625,23.1901,23.2464,34300.0
2008-09-25 11:20:00,28.92,29.05,28.92,29.03,54800.0,23.2545,23.359,23.2545,23.3429,54800.0
2008-09-25 11:30:00,29.03,29.09,29.01,29.02,72500.0,23.3429,23.3912,23.3268,23.3349,72500.0
2008-09-25 11:40:00,29.01,29.05,29.01,29.01,36200.0,23.3268,23.359,23.3268,23.3268,36200.0
2008-09-25 11:50:00,29.01,29.01,28.94,28.97,75800.0,23.3268,23.3268,23.2706,23.2947,75800.0
2008-09-25 12:00:00,28.96,28.98,28.9,28.95,248700.0,23.2866,23.3027,23.2384,23.2786,248700.0
2008-09-25 12:10:00,28.95,29.04,28.94,29.02,142900.0,23.2786,23.351,23.2706,23.3349,142900.0
2008-09-25 12:20:00,29.02,29.03,28.95,28.98,97900.0,23.3349,23.3429,23.2786,23.3027,97900.0
2008-09-25 12:30:00,28.98,29.02,28.97,28.99,55600.0,23.3027,23.3349,23.2947,23.3108,55600.0
2008-09-25 12:40:00,28.99,29.01,28.98,29.0,26100.0,23.3108,23.3268,23.3027,23.3188,26100.0
2008-09-25 12:50:00,29.0,29.05,28.94,29.03,97200.0,23.3188,23.359,23.2706,23.3429,97200.0
2008-09-25 13:00:00,29.03,29.12,29.02,29.02,248200.0,23.3429,23.4153,23.3349,23.3349,248200.0
2008-09-25 13:10:00,29.02,29.02,28.94,28.96,49600.0,23.3349,23.3349,23.2706,23.2866,49600.0
2008-09-25 13:20:00,28.96,28.97,28.93,28.97,36300.0,23.2866,23.2947,23.2625,23.2947,36300.0
2008-09-25 13:30:00,28.98,29.13,28.98,29.11,56300.0,23.3027,23.4233,23.3027,23.4073,56300.0
2008-09-25 13:40:00,29.11,29.17,29.07,29.13,56100.0,23.4073,23.4555,23.3751,23.4233,56100.0
2008-09-25 13:50:00,29.13,29.13,29.01,29.08,51600.0,23.4233,23.4233,23.3268,23.3831,51600.0
2008-09-25 14:00:00,29.09,29.1,29.0,29.03,37500.0,23.3912,23.3992,23.3188,23.3429,37500.0
2008-09-25 14:10:00,29.02,29.02,28.88,28.9,68900.0,23.3349,23.3349,23.2223,23.2384,68900.0
2008-09-25 14:20:00,28.9,28.9,28.81,28.88,65200.0,23.2384,23.2384,23.166,23.2223,65200.0
2008-09-25 14:30:00,28.87,28.94,28.86,28.89,48800.0,23.2143,23.2706,23.2062,23.2303,48800.0
2008-09-25 14:40:00,28.88,28.91,28.81,28.81,216900.0,23.2223,23.2464,23.166,23.166,216900.0
2008-09-25 14:50:00,28.81,28.92,28.77,28.91,155400.0,23.166,23.2545,23.1339,23.2464,155400.0
2008-09-25 15:00:00,28.91,28.97,28.9,28.96,158400.0,23.2464,23.2947,23.2384,23.2866,158400.0
2008-09-25 15:10:00,28.96,29.01,28.92,29.0,164600.0,23.2866,23.3268,23.2545,23.3188,164600.0
2008-09-25 15:20:00,29.01,29.08,28.98,29.05,131800.0,23.3268,23.3831,23.3027,23.359,131800.0
2008-09-25 15:30:00,29.05,29.08,28.99,29.05,129500.0,23.359,23.3831,23.3108,23.359,129500.0
2008-09-25 15:40:00,29.06,29.06,28.86,28.89,281000.0,23.367,23.367,23.2062,23.2303,281000.0
2008-09-25 15:50:00,28.89,28.95,28.82,28.95,393200.0,23.2303,23.2786,23.1741,23.2786,393200.0
2008-09-25 16:00:00,28.95,28.95,28.95,28.95,0.0,23.2786,23.2786,23.2786,23.2786,0.0
2008-09-25 16:10:00,28.92,28.92,28.92,28.92,200.0,23.2545,23.2545,23.2545,23.2545,200.0
2008-09-26 09:30:00,28.58,28.69,28.3,28.57,61000.0,22.9811,23.0695,22.7559,22.973,61000.0
2008-09-26 09:40:00,28.56,28.63,28.48,28.57,196700.0,22.965,23.0213,22.9007,22.973,196700.0
2008-09-26 09:50:00,28.57,28.79,28.55,28.7,291800.0,22.973,23.1499,22.957,23.0776,291800.0
2008-09-26 10:00:00,28.68,28.73,28.58,28.64,249200.0,23.0615,23.1017,22.9811,23.0293,249200.0
2008-09-26 10:10:00,28.63,28.74,28.63,28.72,304700.0,23.0213,23.1097,23.0213,23.0937,304700.0
2008-09-26 10:20:00,28.73,28.77,28.67,28.68,156800.0,23.1017,23.1339,23.0534,23.0615,156800.0
2008-09-26 10:30:00,28.69,28.81,28.67,28.81,53900.0,23.0695,23.166,23.0534,23.166,53900.0
2008-09-26 10:40:00,28.84,28.88,28.82,28.84,42000.0,23.1901,23.2223,23.1741,23.1901,42000.0
2008-09-26 10:50:00,28.85,29.0,28.84,28.92,207500.0,23.1982,23.3188,23.1901,23.2545,207500.0
2008-09-26 11:00:00,28.92,28.95,28.87,28.93,75200.0,23.2545,23.2786,23.2143,23.2625,75200.0
2008-09-26 11:10:00,28.94,28.95,28.71,28.81,77300.0,23.2706,23.2786,23.0856,23.166,77300.0
2008-09-26 11:20:00,28.8,28.83,28.76,28.83,122300.0,23.158,23.1821,23.1258,23.1821,122300.0
2008-09-26 11:30:00,28.83,28.86,28.74,28.74,95400.0,23.1821,23.2062,23.1097,23.1097,95400.0
2008-09-26 11:40:00,28.74,28.75,28.7,28.74,19300.0,23.1097,23.1178,23.0776,23.1097,19300.0
2008-09-26 11:50:00,28.74,28.81,28.69,28.71,34400.0,23.1097,23.166,23.0695,23.0856,34400.0
2008-09-26 12:00:00,28.7,28.72,28.64,28.72,43500.0,23.0776,23.0937,23.0293,23.0937,43500.0
2008-09-26 12:10:00,28.73,28.77,28.69,28.69,51900.0,23.1017,23.1339,23.0695,23.0695,51900.0
2008-09-26 12:20:00,28.68,28.75,28.68,28.72,24100.0,23.0615,23.1178,23.0615,23.0937,24100.0
2008-09-26 12:30:00,28.74,28.79,28.74,28.76,33500.0,23.1097,23.1499,23.1097,23.1258,33500.0
2008-09-26 12:40:00,28.75,28.83,28.73,28.79,95800.0,23.1178,23.1821,23.1017,23.1499,95800.0
2008-09-26 12:50:00,28.79,28.83,28.78,28.82,34400.0,23.1499,23.1821,23.1419,23.1741,34400.0
2008-09-26 13:00:00,28.82,28.86,28.79,28.82,45500.0,23.1741,23.2062,23.1499,23.1741,45500.0
2008-09-26 13:10:00,28.85,28.96,28.85,28.91,57200.0,23.1982,23.2866,23.1982,23.2464,57200.0
2008-09-26 13:20:00,28.91,28.97,28.89,28.93,38000.0,23.2464,23.2947,23.2303,23.2625,38000.0
2008-09-26 13:30:00,28.92,28.96,28.89,28.96,25100.0,23.2545,23.2866,23.2303,23.2866,25100.0
2008-09-26 13:40:00,28.96,29.04,28.95,28.99,202100.0,23.2866,23.351,23.2786,23.3108,202100.0
2008-09-26 13:50:00,28.99,29.0,28.92,28.94,45400.0,23.3108,23.3188,23.2545,23.2706,45400.0
2008-09-26 14:00:00,28.93,28.94,28.9,28.9,67000.0,23.2625,23.2706,23.2384,23.2384,67000.0
2008-09-26 14:10:00,28.9,29.0,28.9,29.0,82500.0,23.2384,23.3188,23.2384,23.3188,82500.0
2008-09-26 14:20:00,29.0,29.02,28.9,28.9,231400.0,23.3188,23.3349,23.2384,23.2384,231400.0
2008-09-26 14:30:00,28.9,28.93,28.87,28.92,33100.0,23.2384,23.2625,23.2143,23.2545,33100.0
2008-09-26 14:40:00,28.91,28.97,28.86,28.95,78500.0,23.2464,23.2947,23.2062,23.2786,78500.0
2008-09-26 14:50:00,28.94,28.94,28.83,28.84,72900.0,23.2706,23.2706,23.1821,23.1901,72900.0
2008-09-26 15:00:00,28.84,28.86,28.72,28.8,145000.0,23.1901,23.2062,23.0937,23.158,145000.0
2008-09-26 15:10:00,28.79,28.87,28.79,28.84,48600.0,23.1499,23.2143,23.1499,23.1901,48600.0
2008-09-26 15:20:00,28.84,29.1,28.84,29.04,436500.0,23.1901,23.3992,23.1901,23.351,436500.0
2008-09-26 15:30:00,29.05,29.11,29.01,29.11,238800.0,23.359,23.4073,23.3268,23.4073,238800.0
2008-09-26 15:40:00,29.11,29.16,29.08,29.11,129200.0,23.4073,23.4475,23.3831,23.4073,129200.0
2008-09-26 15:50:00,29.11,29.25,29.09,29.25,269600.0,23.4073,23.5198,23.3912,23.5198,269600.0
2008-09-26 16:00:00,29.31,29.31,29.31,29.31,300.0,23.5681,23.5681,23.5681,23.5681,300.0
2008-09-26 16:10:00,29.31,29.31,29.31,29.31,0.0,23.5681,23.5681,23.5681,23.5681,0.0
2008-09-29 09:30:00,29.15,29.15,28.25,28.79,18200.0,23.4394,23.4394,22.7157,23.1499,18200.0
2008-09-29 09:40:00,28.78,28.78,28.54,28.54,220700.0,23.1419,23.1419,22.9489,22.9489,220700.0
2008-09-29 09:50:00,28.53,28.55,28.27,28.4,285400.0,22.9409,22.957,22.7318,22.8363,285400.0
2008-09-29 10:00:00,28.39,28.54,28.34,28.34,257500.0,22.8283,22.9489,22.7881,22.7881,257500.0
2008-09-29 10:10:00,28.34,28.38,28.17,28.24,246400.0,22.7881,22.8203,22.6514,22.7077,246400.0
2008-09-29 10:20:00,28.23,28.34,28.17,28.34,284400.0,22.6996,22.7881,22.6514,22.7881,284400.0
2008-09-29 10:30:00,28.33,28.4,28.28,28.31,111900.0,22.7801,22.8363,22.7399,22.764,111900.0
2008-09-29 10:40:00,28.32,28.37,28.22,28.37,380700.0,22.772,22.8122,22.6916,22.8122,380700.0
2008-09-29 10:50:00,28.36,28.36,28.21,28.27,84600.0,22.8042,22.8042,22.6836,22.7318,84600.0
2008-09-29 11:00:00,28.28,28.34,28.19,28.34,130000.0,22.7399,22.7881,22.6675,22.7881,130000.0
2008-09-29 11:10:00,28.33,28.33,28.14,28.16,126900.0,22.7801,22.7801,22.6273,22.6434,126900.0
2008-09-29 11:20:00,28.16,28.23,28.16,28.2,66300.0,22.6434,22.6996,22.6434,22.6755,66300.0
2008-09-29 11:30:00,28.2,28.2,28.08,28.1,171300.0,22.6755,22.6755,22.579,22.5951,171300.0
2008-09-29 11:40:00,28.1,28.15,28.05,28.13,146200.0,22.5951,22.6353,22.5549,22.6192,146200.0
2008-09-29 11:50:00,28.13,28.2,28.11,28.15,157000.0,22.6192,22.6755,22.6032,22.6353,157000.0
2008-09-29 12:00:00,28.15,28.17,28.13,28.15,31900.0,22.6353,22.6514,22.6192,22.6353,31900.0
2008-09-29 12:10:00,28.15,28.18,27.99,28.0,170500.0,22.6353,22.6594,22.5067,22.5147,170500.0
2008-09-29 12:20:00,27.99,28.05,27.96,28.03,234100.0,22.5067,22.5549,22.4825,22.5388,234100.0
2008-09-29 12:30:00,28.01,28.1,27.94,28.07,137100.0,22.5227,22.5951,22.4665,22.571,137100.0
2008-09-29 12:40:00,28.07,28.17,28.07,28.13,126300.0,22.571,22.6514,22.571,22.6192,126300.0
2008-09-29 12:50:00,28.12,28.14,28.03,28.06,127800.0,22.6112,22.6273,22.5388,22.5629,127800.0
2008-09-29 13:00:00,28.06,28.07,27.9,27.94,75900.0,22.5629,22.571,22.4343,22.4665,75900.0
2008-09-29 13:10:00,27.94,28.03,27.91,28.0,258000.0,22.4665,22.5388,22.4423,22.5147,258000.0
2008-09-29 13:20:00,28.0,28.19,27.98,28.13,307300.0,22.5147,22.6675,22.4986,22.6192,307300.0
2008-09-29 13:30:00,28.13,28.15,27.92,28.01,224000.0,22.6192,22.6353,22.4504,22.5227,224000.0
2008-09-29 13:40:00,27.99,28.02,27.11,27.4,727100.0,22.5067,22.5308,21.7991,22.0322,727100.0
2008-09-29 13:50:00,27.4,27.84,27.38,27.46,488900.0,22.0322,22.386,22.0162,22.0805,488900.0
2008-09-29 14:00:00,27.47,27.85,27.16,27.44,987300.0,22.0885,22.3941,21.8393,22.0644,987300.0
2008-09-29 14:10:00,27.47,27.64,27.28,27.63,511000.0,22.0885,22.2252,21.9358,22.2172,511000.0
2008-09-29 14:20:00,27.63,27.71,27.39,27.47,395500.0,22.2172,22.2815,22.0242,22.0885,395500.0
2008-09-29 14:30:00,27.48,27.49,27.37,27.46,355100.0,22.0966,22.1046,22.0081,22.0805,355100.0
2008-09-29 14:40:00,27.46,27.53,27.36,27.36,170800.0,22.0805,22.1368,22.0001,22.0001,170800.0
2008-09-29 14:50:00,27.35,27.41,27.22,27.23,238400.0,21.992,22.0403,21.8875,21.8955,238400.0
2008-09-29 15:00:00,27.23,27.33,27.21,27.22,162700.0,21.8955,21.976,21.8795,21.8875,162700.0
2008-09-29 15:10:00,27.22,27.27,27.12,27.12,235900.0,21.8875,21.9277,21.8071,21.8071,235900.0
2008-09-29 15:20:00,27.11,27.12,26.81,26.84,238400.0,21.7991,21.8071,21.5578,21.582,238400.0
2008-09-29 15:30:00,26.85,26.96,26.79,26.96,153000.0,21.59,21.6784,21.5417,21.6784,153000.0
2008-09-29 15:40:00,26.97,27.27,26.92,27.21,504300.0,21.6865,21.9277,21.6463,21.8795,504300.0
2008-09-29 15:50:00,27.21,27.61,27.15,27.26,426500.0,21.8795,22.2011,21.8312,21.9197,426500.0
2008-09-29 16:00:00,27.25,27.25,27.25,27.25,1000.0,21.9116,21.9116,21.9116,21.9116,1000.0
2008-09-29 16:10:00,27.3,27.3,27.3,27.3,1000.0,21.9518,21.9518,21.9518,21.9518,1000.0
2008-09-30 09:30:00,27.9,27.9,27.43,27.48,209700.0,22.4343,22.4343,22.0564,22.0966,209700.0
2008-09-30 09:40:00,27.48,27.57,27.32,27.32,157800.0,22.0966,22.1689,21.9679,21.9679,157800.0
2008-09-30 09:50:00,27.31,27.38,27.23,27.29,112300.0,21.9599,22.0162,21.8955,21.9438,112300.0
2008-09-30 10:00:00,27.29,27.54,27.26,27.31,145100.0,21.9438,22.1448,21.9197,21.9599,145100.0
2008-09-30 10:10:00,27.31,27.53,27.31,27.51,92000.0,21.9599,22.1368,21.9599,22.1207,92000.0
2008-09-30 10:20:00,27.51,27.52,27.35,27.37,66700.0,22.1207,22.1287,21.992,22.0081,66700.0
2008-09-30 10:30:00,27.35,27.46,27.35,27.41,197100.0,21.992,22.0805,21.992,22.0403,197100.0
2008-09-30 10:40:00,27.42,27.51,27.35,27.48,101100.0,22.0483,22.1207,21.992,22.0966,101100.0
2008-09-30 10:50:00,27.49,27.49,27.34,27.34,88900.0,22.1046,22.1046,21.984,21.984,88900.0
2008-09-30 11:00:00,27.34,27.38,27.33,27.37,159200.0,21.984,22.0162,21.976,22.0081,159200.0
2008-09-30 11:10:00,27.37,27.37,27.27,27.29,111700.0,22.0081,22.0081,21.9277,21.9438,111700.0
2008-09-30 11:20:00,27.29,27.29,27.2,27.28,119800.0,21.9438,21.9438,21.8714,21.9358,119800.0
2008-09-30 11:30:00,27.27,27.33,27.26,27.28,53900.0,21.9277,21.976,21.9197,21.9358,53900.0
2008-09-30 11:40:00,27.29,27.42,27.27,27.42,92500.0,21.9438,22.0483,21.9277,22.0483,92500.0
2008-09-30 11:50:00,27.41,27.45,27.38,27.42,137400.0,22.0403,22.0725,22.0162,22.0483,137400.0
2008-09-30 12:00:00,27.42,27.44,27.31,27.34,288100.0,22.0483,22.0644,21.9599,21.984,288100.0
2008-09-30 12:10:00,27.34,27.35,27.26,27.28,97700.0,21.984,21.992,21.9197,21.9358,97700.0
2008-09-30 12:20:00,27.29,27.31,27.23,27.26,46100.0,21.9438,21.9599,21.8955,21.9197,46100.0
2008-09-30 12:30:00,27.28,27.33,27.24,27.33,41000.0,21.9358,21.976,21.9036,21.976,41000.0
2008-09-30 12:40:00,27.33,27.41,27.33,27.41,53600.0,21.976,22.0403,21.976,22.0403,53600.0
2008-09-30 12:50:00,27.42,27.44,27.37,27.43,28800.0,22.0483,22.0644,22.0081,22.0564,28800.0
2008-09-30 13:00:00,27.43,27.43,27.33,27.37,49400.0,22.0564,22.0564,21.976,22.0081,49400.0
2008-09-30 13:10:00,27.36,27.47,27.33,27.44,109100.0,22.0001,22.0885,21.976,22.0644,109100.0
2008-09-30 13:20:00,27.43,27.57,27.42,27.57,83000.0,22.0564,22.1689,22.0483,22.1689,83000.0
2008-09-30 13:30:00,27.57,27.66,27.56,27.62,94600.0,22.1689,22.2413,22.1609,22.2091,94600.0
2008-09-30 13:40:00,27.61,27.64,27.58,27.61,76300.0,22.2011,22.2252,22.177,22.2011,76300.0
2008-09-30 13:50:00,27.61,27.66,27.59,27.62,83700.0,22.2011,22.2413,22.185,22.2091,83700.0
2008-09-30 14:00:00,27.63,27.74,27.61,27.72,111700.0,22.2172,22.3056,22.2011,22.2896,111700.0
2008-09-30 14:10:00,27.72,27.79,27.71,27.74,139500.0,22.2896,22.3458,22.2815,22.3056,139500.0
2008-09-30 14:20:00,27.74,27.88,27.72,27.88,94000.0,22.3056,22.4182,22.2896,22.4182,94000.0
2008-09-30 14:30:00,27.89,27.93,27.83,27.84,117900.0,22.4263,22.4584,22.378,22.386,117900.0
2008-09-30 14:40:00,27.84,27.88,27.82,27.87,102300.0,22.386,22.4182,22.37,22.4102,102300.0
2008-09-30 14:50:00,27.87,27.93,27.83,27.88,58800.0,22.4102,22.4584,22.378,22.4182,58800.0
2008-09-30 15:00:00,27.88,27.97,27.87,27.94,177100.0,22.4182,22.4906,22.4102,22.4665,177100.0
2008-09-30 15:10:00,27.94,27.94,27.82,27.87,152400.0,22.4665,22.4665,22.37,22.4102,152400.0
2008-09-30 15:20:00,27.86,28.01,27.84,27.96,248200.0,22.4021,22.5227,22.386,22.4825,248200.0
2008-09-30 15:30:00,27.95,27.96,27.86,27.9,102600.0,22.4745,22.4825,22.4021,22.4343,102600.0
2008-09-30 15:40:00,27.91,28.12,27.88,28.09,418600.0,22.4423,22.6112,22.4182,22.5871,418600.0
2008-09-30 15:50:00,28.09,28.1,27.95,28.02,529500.0,22.5871,22.5951,22.4745,22.5308,529500.0
2008-09-30 16:00:00,28.14,28.35,28.14,28.26,3100.0,22.6273,22.7961,22.6273,22.7238,3100.0
2008-09-30 16:10:00,28.25,28.42,28.22,28.42,1800.0,22.7157,22.8524,22.6916,22.8524,1800.0
2008-10-01 09:30:00,28.85,28.85,27.67,27.67,57600.0,23.1982,23.1982,22.2494,22.2494,57600.0
2008-10-01 09:40:00,27.68,27.81,27.68,27.77,148700.0,22.2574,22.3619,22.2574,22.3298,148700.0
2008-10-01 09:50:00,27.76,27.8,27.7,27.77,119700.0,22.3217,22.3539,22.2735,22.3298,119700.0
2008-10-01 10:00:00,27.77,27.77,27.52,27.55,683900.0,22.3298,22.3298,22.1287,22.1529,683900.0
2008-10-01 10:10:00,27.54,27.61,27.51,27.6,116200.0,22.1448,22.2011,22.1207,22.1931,116200.0
2008-10-01 10:20:00,27.61,27.63,27.55,27.58,141900.0,22.2011,22.2172,22.1529,22.177,141900.0
2008-10-01 10:30:00,27.56,27.57,27.5,27.55,388000.0,22.1609,22.1689,22.1127,22.1529,388000.0
2008-10-01 10:40:00,27.55,27.61,27.54,27.54,144700.0,22.1529,22.2011,22.1448,22.1448,144700.0
2008-10-01 10:50:00,27.51,27.59,27.49,27.56,85900.0,22.1207,22.185,22.1046,22.1609,85900.0
2008-10-01 11:00:00,27.56,27.58,27.48,27.5,91000.0,22.1609,22.177,22.0966,22.1127,91000.0
2008-10-01 11:10:00,27.51,27.58,27.5,27.58,82500.0,22.1207,22.177,22.1127,22.177,82500.0
2008-10-01 11:20:00,27.59,27.68,27.57,27.64,102700.0,22.185,22.2574,22.1689,22.2252,102700.0
2008-10-01 11:30:00,27.65,27.74,27.62,27.74,106000.0,22.2333,22.3056,22.2091,22.3056,106000.0
2008-10-01 11:40:00,27.72,27.74,27.68,27.74,75300.0,22.2896,22.3056,22.2574,22.3056,75300.0
2008-10-01 11:50:00,27.73,27.77,27.71,27.71,100500.0,22.2976,22.3298,22.2815,22.2815,100500.0
2008-10-01 12:00:00,27.7,27.72,27.67,27.69,69600.0,22.2735,22.2896,22.2494,22.2654,69600.0
2008-10-01 12:10:00,27.7,27.84,27.67,27.8,138300.0,22.2735,22.386,22.2494,22.3539,138300.0
2008-10-01 12:20:00,27.79,27.81,27.73,27.77,112700.0,22.3458,22.3619,22.2976,22.3298,112700.0
2008-10-01 12:30:00,27.77,27.92,27.76,27.85,109000.0,22.3298,22.4504,22.3217,22.3941,109000.0
2008-10-01 12:40:00,27.84,27.9,27.81,27.87,148200.0,22.386,22.4343,22.3619,22.4102,148200.0
2008-10-01 12:50:00,27.87,27.98,27.87,27.9,197100.0,22.4102,22.4986,22.4102,22.4343,197100.0
2008-10-01 13:00:00,27.89,27.89,27.74,27.77,129900.0,22.4263,22.4263,22.3056,22.3298,129900.0
2008-10-01 13:10:00,27.79,27.81,27.74,27.77,151800.0,22.3458,22.3619,22.3056,22.3298,151800.0
2008-10-01 13:20:00,27.76,27.77,27.71,27.75,92800.0,22.3217,22.3298,22.2815,22.3137,92800.0
2008-10-01 13:30:00,27.76,27.76,27.61,27.64,240200.0,22.3217,22.3217,22.2011,22.2252,240200.0
2008-10-01 13:40:00,27.65,27.89,27.53,27.73,592000.0,22.2333,22.4263,22.1368,22.2976,592000.0
2008-10-01 13:50:00,27.72,27.84,27.65,27.68,357700.0,22.2896,22.386,22.2333,22.2574,357700.0
2008-10-01 14:00:00,27.68,27.79,27.6,27.77,209300.0,22.2574,22.3458,22.1931,22.3298,209300.0
2008-10-01 14:10:00,27.75,27.88,27.7,27.85,129200.0,22.3137,22.4182,22.2735,22.3941,129200.0
2008-10-01 14:20:00,27.86,27.89,27.82,27.89,121600.0,22.4021,22.4263,22.37,22.4263,121600.0
2008-10-01 14:30:00,27.87,27.87,27.76,27.86,136700.0,22.4102,22.4102,22.3217,22.4021,136700.0
2008-10-01 14:40:00,27.87,27.97,27.82,27.94,226500.0,22.4102,22.4906,22.37,22.4665,226500.0
2008-10-01 14:50:00,27.94,27.96,27.76,27.81,237100.0,22.4665,22.4825,22.3217,22.3619,237100.0
2008-10-01 15:00:00,27.81,27.83,27.76,27.81,183000.0,22.3619,22.378,22.3217,22.3619,183000.0
2008-10-01 15:10:00,27.8,27.88,27.73,27.77,207700.0,22.3539,22.4182,22.2976,22.3298,207700.0
2008-10-01 15:20:00,27.78,27.85,27.75,27.79,86800.0,22.3378,22.3941,22.3137,22.3458,86800.0
2008-10-01 15:30:00,27.8,27.86,27.75,27.77,331200.0,22.3539,22.4021,22.3137,22.3298,331200.0
2008-10-01 15:40:00,27.77,27.85,27.75,27.78,466000.0,22.3298,22.3941,22.3137,22.3378,466000.0
2008-10-01 15:50:00,27.78,27.92,27.76,27.83,469300.0,22.3378,22.4504,22.3217,22.378,469300.0
2008-10-01 16:00:00,27.85,27.85,27.84,27.85,2500.0,22.3941,22.3941,22.386,22.3941,2500.0
2008-10-01 16:10:00,27.85,27.85,27.85,27.85,0.0,22.3941,22.3941,22.3941,22.3941,0.0
2008-10-02 09:30:00,27.9,27.9,27.42,27.7,24100.0,22.4343,22.4343,22.0483,22.2735,24100.0
2008-10-02 09:40:00,27.71,27.73,27.61,27.7,81600.0,22.2815,22.2976,22.2011,22.2735,81600.0
2008-10-02 09:50:00,27.69,27.7,27.48,27.48,99400.0,22.2654,22.2735,22.0966,22.0966,99400.0
2008-10-02 10:00:00,27.47,27.47,27.34,27.39,170700.0,22.0885,22.0885,21.984,22.0242,170700.0
2008-10-02 10:10:00,27.39,27.45,27.39,27.42,207000.0,22.0242,22.0725,22.0242,22.0483,207000.0
2008-10-02 10:20:00,27.41,27.41,27.25,27.29,213600.0,22.0403,22.0403,21.9116,21.9438,213600.0
2008-10-02 10:30:00,27.29,27.36,27.25,27.27,195500.0,21.9438,22.0001,21.9116,21.9277,195500.0
2008-10-02 10:40:00,27.25,27.28,27.18,27.22,200900.0,21.9116,21.9358,21.8553,21.8875,200900.0
2008-10-02 10:50:00,27.22,27.27,27.22,27.24,104100.0,21.8875,21.9277,21.8875,21.9036,104100.0
2008-10-02 11:00:00,27.24,27.26,27.01,27.05,196900.0,21.9036,21.9197,21.7186,21.7508,196900.0
2008-10-02 11:10:00,27.05,27.07,26.99,27.06,174200.0,21.7508,21.7669,21.7026,21.7589,174200.0
2008-10-02 11:20:00,27.06,27.11,27.05,27.11,93300.0,21.7589,21.7991,21.7508,21.7991,93300.0
2008-10-02 11:30:00,27.1,27.12,27.05,27.11,83500.0,21.791,21.8071,21.7508,21.7991,83500.0
2008-10-02 11:40:00,27.11,27.16,27.09,27.14,142400.0,21.7991,21.8393,21.783,21.8232,142400.0
2008-10-02 11:50:00,27.13,27.15,27.06,27.11,78300.0,21.8151,21.8312,21.7589,21.7991,78300.0
2008-10-02 12:00:00,27.11,27.16,27.1,27.14,126200.0,21.7991,21.8393,21.791,21.8232,126200.0
2008-10-02 12:10:00,27.14,27.16,27.06,27.15,122200.0,21.8232,21.8393,21.7589,21.8312,122200.0
2008-10-02 12:20:00,27.14,27.14,27.06,27.07,74000.0,21.8232,21.8232,21.7589,21.7669,74000.0
2008-10-02 12:30:00,27.07,27.09,27.02,27.03,140800.0,21.7669,21.783,21.7267,21.7347,140800.0
2008-10-02 12:40:00,27.03,27.06,26.96,26.98,79600.0,21.7347,21.7589,21.6784,21.6945,79600.0
2008-10-02 12:50:00,26.99,27.06,26.99,27.03,104900.0,21.7026,21.7589,21.7026,21.7347,104900.0
2008-10-02 13:00:00,27.02,27.02,26.93,26.94,96100.0,21.7267,21.7267,21.6543,21.6624,96100.0
2008-10-02 13:10:00,26.94,26.96,26.88,26.95,116900.0,21.6624,21.6784,21.6141,21.6704,116900.0
2008-10-02 13:20:00,26.95,26.95,26.91,26.94,115600.0,21.6704,21.6704,21.6382,21.6624,115600.0
2008-10-02 13:30:00,26.94,26.99,26.89,26.91,164800.0,21.6624,21.7026,21.6222,21.6382,164800.0
2008-10-02 13:40:00,26.91,27.12,26.87,27.02,301900.0,21.6382,21.8071,21.6061,21.7267,301900.0
2008-10-02 13:50:00,27.0,27.02,26.82,26.95,346200.0,21.7106,21.7267,21.5659,21.6704,346200.0
2008-10-02 14:00:00,26.95,27.0,26.89,26.92,199000.0,21.6704,21.7106,21.6222,21.6463,199000.0
2008-10-02 14:10:00,26.92,27.0,26.87,26.87,123300.0,21.6463,21.7106,21.6061,21.6061,123300.0
2008-10-02 14:20:00,26.88,26.88,26.79,26.81,137100.0,21.6141,21.6141,21.5417,21.5578,137100.0
2008-10-02 14:30:00,26.8,26.83,26.68,26.75,159200.0,21.5498,21.5739,21.4533,21.5096,159200.0
2008-10-02 14:40:00,26.76,26.86,26.75,26.85,473700.0,21.5176,21.598,21.5096,21.59,473700.0
2008-10-02 14:50:00,26.85,26.9,26.76,26.88,229600.0,21.59,21.6302,21.5176,21.6141,229600.0
2008-10-02 15:00:00,26.88,26.91,26.82,26.82,223300.0,21.6141,21.6382,21.5659,21.5659,223300.0
2008-10-02 15:10:00,26.82,26.86,26.7,26.72,214300.0,21.5659,21.598,21.4694,21.4855,214300.0
2008-10-02 15:20:00,26.71,26.78,26.69,26.72,318500.0,21.4774,21.5337,21.4613,21.4855,318500.0
2008-10-02 15:30:00,26.72,26.86,26.69,26.7,237400.0,21.4855,21.598,21.4613,21.4694,237400.0
2008-10-02 15:40:00,26.69,26.73,26.61,26.62,426500.0,21.4613,21.4935,21.397,21.405,426500.0
2008-10-02 15:50:00,26.62,26.89,26.61,26.71,697600.0,21.405,21.6222,21.397,21.4774,697600.0
2008-10-02 16:00:00,26.67,26.67,26.67,26.67,3000.0,21.4453,21.4453,21.4453,21.4453,3000.0
2008-10-02 16:10:00,26.67,26.67,26.67,26.67,0.0,21.4453,21.4453,21.4453,21.4453,0.0
2008-10-03 09:30:00,27.26,27.34,26.5,27.04,227600.0,21.9197,21.984,21.3086,21.7428,227600.0
2008-10-03 09:40:00,27.05,27.15,26.83,26.87,183400.0,21.7508,21.8312,21.5739,21.6061,183400.0
2008-10-03 09:50:00,26.88,26.95,26.83,26.84,53900.0,21.6141,21.6704,21.5739,21.582,53900.0
2008-10-03 10:00:00,26.85,26.92,26.81,26.84,106500.0,21.59,21.6463,21.5578,21.582,106500.0
2008-10-03 10:10:00,26.82,26.9,26.79,26.83,161000.0,21.5659,21.6302,21.5417,21.5739,161000.0
2008-10-03 10:20:00,26.84,26.93,26.78,26.82,228200.0,21.582,21.6543,21.5337,21.5659,228200.0
2008-10-03 10:30:00,26.83,26.86,26.76,26.81,143900.0,21.5739,21.598,21.5176,21.5578,143900.0
2008-10-03 10:40:00,26.79,26.82,26.76,26.8,129400.0,21.5417,21.5659,21.5176,21.5498,129400.0
2008-10-03 10:50:00,26.8,26.93,26.8,26.93,95700.0,21.5498,21.6543,21.5498,21.6543,95700.0
2008-10-03 11:00:00,26.94,27.04,26.92,26.98,157000.0,21.6624,21.7428,21.6463,21.6945,157000.0
2008-10-03 11:10:00,26.98,27.03,26.95,26.95,114100.0,21.6945,21.7347,21.6704,21.6704,114100.0
2008-10-03 11:20:00,26.95,27.01,26.91,26.98,66100.0,21.6704,21.7186,21.6382,21.6945,66100.0
2008-10-03 11:30:00,26.99,27.04,26.98,27.01,75600.0,21.7026,21.7428,21.6945,21.7186,75600.0
2008-10-03 11:40:00,27.02,27.04,26.91,26.92,87600.0,21.7267,21.7428,21.6382,21.6463,87600.0
2008-10-03 11:50:00,26.92,26.96,26.85,26.94,65300.0,21.6463,21.6784,21.59,21.6624,65300.0
2008-10-03 12:00:00,26.94,26.96,26.9,26.92,82600.0,21.6624,21.6784,21.6302,21.6463,82600.0
2008-10-03 12:10:00,26.92,26.94,26.88,26.89,226700.0,21.6463,21.6624,21.6141,21.6222,226700.0
2008-10-03 12:20:00,26.87,26.89,26.76,26.89,73100.0,21.6061,21.6222,21.5176,21.6222,73100.0
2008-10-03 12:30:00,26.9,27.01,26.89,27.01,51400.0,21.6302,21.7186,21.6222,21.7186,51400.0
2008-10-03 12:40:00,27.01,27.1,26.99,27.04,155600.0,21.7186,21.791,21.7026,21.7428,155600.0
2008-10-03 12:50:00,27.04,27.11,27.02,27.09,98200.0,21.7428,21.7991,21.7267,21.783,98200.0
2008-10-03 13:00:00,27.09,27.25,27.01,27.2,251800.0,21.783,21.9116,21.7186,21.8714,251800.0
2008-10-03 13:10:00,27.16,27.19,27.02,27.08,237300.0,21.8393,21.8634,21.7267,21.7749,237300.0
2008-10-03 13:20:00,27.09,27.21,26.81,26.86,353700.0,21.783,21.8795,21.5578,21.598,353700.0
2008-10-03 13:30:00,26.86,26.88,26.65,26.72,391100.0,21.598,21.6141,21.4292,21.4855,391100.0
2008-10-03 13:40:00,26.73,26.74,26.42,26.65,327500.0,21.4935,21.5015,21.2442,21.4292,327500.0
2008-10-03 13:50:00,26.64,26.75,26.47,26.53,441500.0,21.4211,21.5096,21.2844,21.3327,441500.0
2008-10-03 14:00:00,26.54,26.6,26.39,26.56,496100.0,21.3407,21.389,21.2201,21.3568,496100.0
2008-10-03 14:10:00,26.56,26.66,26.5,26.52,167200.0,21.3568,21.4372,21.3086,21.3246,167200.0
2008-10-03 14:20:00,26.52,26.54,26.26,26.3,238500.0,21.3246,21.3407,21.1156,21.1477,238500.0
2008-10-03 14:30:00,26.32,26.35,26.11,26.28,392600.0,21.1638,21.1879,20.995,21.1317,392600.0
2008-10-03 14:40:00,26.3,26.35,26.15,26.24,406100.0,21.1477,21.1879,21.0271,21.0995,406100.0
2008-10-03 14:50:00,26.26,26.45,26.25,26.44,139500.0,21.1156,21.2684,21.1075,21.2603,139500.0
2008-10-03 15:00:00,26.43,26.52,26.35,26.37,241100.0,21.2523,21.3246,21.1879,21.204,241100.0
2008-10-03 15:10:00,26.38,26.39,26.24,26.25,101500.0,21.2121,21.2201,21.0995,21.1075,101500.0
2008-10-03 15:20:00,26.25,26.28,26.15,26.22,148600.0,21.1075,21.1317,21.0271,21.0834,148600.0
2008-10-03 15:30:00,26.22,26.32,26.14,26.15,178700.0,21.0834,21.1638,21.0191,21.0271,178700.0
2008-10-03 15:40:00,26.15,26.15,25.91,25.92,299700.0,21.0271,21.0271,20.8341,20.8422,299700.0
2008-10-03 15:50:00,25.93,26.0,25.93,25.95,345900.0,20.8502,20.9065,20.8502,20.8663,345900.0
2008-10-03 16:00:00,25.95,25.95,25.95,25.95,1200.0,20.8663,20.8663,20.8663,20.8663,1200.0
2008-10-03 16:10:00,25.96,25.99,25.96,25.99,400.0,20.8743,20.8985,20.8743,20.8985,400.0
2008-10-06 09:30:00,25.07,25.73,25.05,25.4,221300.0,20.1587,20.6894,20.1426,20.4241,221300.0
2008-10-06 09:40:00,25.38,25.38,25.25,25.33,350400.0,20.408,20.408,20.3034,20.3678,350400.0
2008-10-06 09:50:00,25.33,25.39,25.07,25.12,149700.0,20.3678,20.416,20.1587,20.1989,149700.0
2008-10-06 10:00:00,25.11,25.16,25.0,25.05,219600.0,20.1909,20.2311,20.1024,20.1426,219600.0
2008-10-06 10:10:00,25.07,25.09,24.85,24.89,689500.0,20.1587,20.1748,19.9818,20.014,689500.0
2008-10-06 10:20:00,24.89,24.97,24.84,24.87,181900.0,20.014,20.0783,19.9738,19.9979,181900.0
2008-10-06 10:30:00,24.87,24.87,24.61,24.63,176600.0,19.9979,19.9979,19.7888,19.8049,176600.0
2008-10-06 10:40:00,24.63,24.68,24.44,24.63,414100.0,19.8049,19.8451,19.6521,19.8049,414100.0
2008-10-06 10:50:00,24.64,24.81,24.55,24.8,515600.0,19.8129,19.9496,19.7406,19.9416,515600.0
2008-10-06 11:00:00,24.8,24.96,24.72,24.91,419900.0,19.9416,20.0702,19.8773,20.03,419900.0
2008-10-06 11:10:00,24.91,24.99,24.82,24.98,284800.0,20.03,20.0944,19.9577,20.0863,284800.0
2008-10-06 11:20:00,24.98,25.05,24.9,24.96,526200.0,20.0863,20.1426,20.022,20.0702,526200.0
2008-10-06 11:30:00,24.96,24.97,24.86,24.94,496000.0,20.0702,20.0783,19.9898,20.0542,496000.0
2008-10-06 11:40:00,24.94,24.95,24.78,24.81,277900.0,20.0542,20.0622,19.9255,19.9496,277900.0
2008-10-06 11:50:00,24.8,24.85,24.76,24.82,117500.0,19.9416,19.9818,19.9094,19.9577,117500.0
2008-10-06 12:00:00,24.81,24.9,24.77,24.77,286000.0,19.9496,20.022,19.9175,19.9175,286000.0
2008-10-06 12:10:00,24.77,24.84,24.7,24.8,301800.0,19.9175,19.9738,19.8612,19.9416,301800.0
2008-10-06 12:20:00,24.81,24.81,24.67,24.7,306500.0,19.9496,19.9496,19.8371,19.8612,306500.0
2008-10-06 12:30:00,24.69,24.73,24.54,24.54,306000.0,19.8531,19.8853,19.7325,19.7325,306000.0
2008-10-06 12:40:00,24.54,24.58,24.45,24.52,233600.0,19.7325,19.7647,19.6602,19.7164,233600.0
2008-10-06 12:50:00,24.52,24.56,24.46,24.47,289600.0,19.7164,19.7486,19.6682,19.6762,289600.0
2008-10-06 13:00:00,24.47,24.6,24.4,24.5,367800.0,19.6762,19.7808,19.62,19.7004,367800.0
2008-10-06 13:10:00,24.5,24.54,24.46,24.52,337000.0,19.7004,19.7325,19.6682,19.7164,337000.0
2008-10-06 13:20:00,24.52,24.64,24.5,24.55,439100.0,19.7164,19.8129,19.7004,19.7406,439100.0
2008-10-06 13:30:00,24.54,24.54,24.4,24.43,240600.0,19.7325,19.7325,19.62,19.6441,240600.0
2008-10-06 13:40:00,24.42,24.5,24.29,24.3,217900.0,19.636,19.7004,19.5315,19.5395,217900.0
2008-10-06 13:50:00,24.3,24.43,24.27,24.38,150400.0,19.5395,19.6441,19.5154,19.6039,150400.0
2008-10-06 14:00:00,24.37,24.37,24.17,24.19,250400.0,19.5958,19.5958,19.435,19.4511,250400.0
2008-10-06 14:10:00,24.19,24.31,24.1,24.1,293500.0,19.4511,19.5476,19.3787,19.3787,293500.0
2008-10-06 14:20:00,24.09,24.09,23.9,23.95,252600.0,19.3707,19.3707,19.2179,19.2581,252600.0
2008-10-06 14:30:00,23.97,24.05,23.84,23.95,339500.0,19.2742,19.3385,19.1697,19.2581,339500.0
2008-10-06 14:40:00,23.93,23.97,23.74,23.81,359600.0,19.242,19.2742,19.0893,19.1455,359600.0
2008-10-06 14:50:00,23.81,24.02,23.78,23.96,293500.0,19.1455,19.3144,19.1214,19.2662,293500.0
2008-10-06 15:00:00,23.95,24.21,23.83,24.17,334200.0,19.2581,19.4672,19.1616,19.435,334200.0
2008-10-06 15:10:00,24.19,24.61,24.15,24.58,454100.0,19.4511,19.7888,19.4189,19.7647,454100.0
2008-10-06 15:20:00,24.59,24.82,24.46,24.79,614900.0,19.7727,19.9577,19.6682,19.9336,614900.0
2008-10-06 15:30:00,24.77,24.85,24.59,24.63,546700.0,19.9175,19.9818,19.7727,19.8049,546700.0
2008-10-06 15:40:00,24.61,25.03,24.52,24.97,1118000.0,19.7888,20.1265,19.7164,20.0783,1118000.0
2008-10-06 15:50:00,24.96,25.18,24.89,25.0,416700.0,20.0702,20.2472,20.014,20.1024,416700.0
2008-10-06 16:00:00,24.99,25.11,24.97,25.05,19300.0,20.0944,20.1909,20.0783,20.1426,19300.0
2008-10-06 16:10:00,25.05,25.05,25.05,25.05,0.0,20.1426,20.1426,20.1426,20.1426,0.0
2008-10-07 09:30:00,25.65,25.65,25.04,25.24,90700.0,20.6251,20.6251,20.1346,20.2954,90700.0
2008-10-07 09:40:00,25.23,25.3,25.06,25.13,444400.0,20.2874,20.3436,20.1507,20.2069,444400.0
2008-10-07 09:50:00,25.12,25.12,24.78,24.85,205700.0,20.1989,20.1989,19.9255,19.9818,205700.0
2008-10-07 10:00:00,24.86,24.93,24.65,24.8,203700.0,19.9898,20.0461,19.821,19.9416,203700.0
2008-10-07 10:10:00,24.81,24.99,24.78,24.9,185300.0,19.9496,20.0944,19.9255,20.022,185300.0
2008-10-07 10:20:00,24.89,25.06,24.77,25.03,225300.0,20.014,20.1507,19.9175,20.1265,225300.0
2008-10-07 10:30:00,25.03,25.08,24.92,25.01,135200.0,20.1265,20.1667,20.0381,20.1105,135200.0
2008-10-07 10:40:00,25.03,25.05,24.89,24.91,138800.0,20.1265,20.1426,20.014,20.03,138800.0
2008-10-07 10:50:00,24.91,24.91,24.73,24.77,130400.0,20.03,20.03,19.8853,19.9175,130400.0
2008-10-07 11:00:00,24.78,24.79,24.65,24.72,99700.0,19.9255,19.9336,19.821,19.8773,99700.0
2008-10-07 11:10:00,24.71,24.71,24.6,24.62,413400.0,19.8692,19.8692,19.7808,19.7969,413400.0
2008-10-07 11:20:00,24.63,24.63,24.44,24.54,115200.0,19.8049,19.8049,19.6521,19.7325,115200.0
2008-10-07 11:30:00,24.54,24.62,24.5,24.56,152900.0,19.7325,19.7969,19.7004,19.7486,152900.0
2008-10-07 11:40:00,24.57,24.76,24.52,24.74,219200.0,19.7567,19.9094,19.7164,19.8933,219200.0
2008-10-07 11:50:00,24.75,24.75,24.57,24.63,115200.0,19.9014,19.9014,19.7567,19.8049,115200.0
2008-10-07 12:00:00,24.63,24.63,24.48,24.51,106000.0,19.8049,19.8049,19.6843,19.7084,106000.0
2008-10-07 12:10:00,24.51,24.63,24.51,24.61,129300.0,19.7084,19.8049,19.7084,19.7888,129300.0
2008-10-07 12:20:00,24.62,24.65,24.38,24.44,147500.0,19.7969,19.821,19.6039,19.6521,147500.0
2008-10-07 12:30:00,24.45,24.49,24.3,24.36,138000.0,19.6602,19.6923,19.5395,19.5878,138000.0
2008-10-07 12:40:00,24.36,24.4,24.2,24.23,202400.0,19.5878,19.62,19.4591,19.4833,202400.0
2008-10-07 12:50:00,24.22,24.31,24.19,24.28,135700.0,19.4752,19.5476,19.4511,19.5235,135700.0
2008-10-07 13:00:00,24.28,24.48,24.28,24.45,197100.0,19.5235,19.6843,19.5235,19.6602,197100.0
2008-10-07 13:10:00,24.45,24.5,24.28,24.35,223500.0,19.6602,19.7004,19.5235,19.5798,223500.0
2008-10-07 13:20:00,24.31,24.36,23.99,24.08,318900.0,19.5476,19.5878,19.2903,19.3626,318900.0
2008-10-07 13:30:00,24.09,24.25,24.07,24.21,344300.0,19.3707,19.4993,19.3546,19.4672,344300.0
2008-10-07 13:40:00,24.22,24.22,23.88,23.89,281400.0,19.4752,19.4752,19.2018,19.2099,281400.0
2008-10-07 13:50:00,23.9,23.93,23.79,23.8,224100.0,19.2179,19.242,19.1295,19.1375,224100.0
2008-10-07 14:00:00,23.8,23.99,23.77,23.95,266900.0,19.1375,19.2903,19.1134,19.2581,266900.0
2008-10-07 14:10:00,23.94,24.22,23.75,24.12,511100.0,19.2501,19.4752,19.0973,19.3948,511100.0
2008-10-07 14:20:00,24.12,24.28,24.06,24.18,259700.0,19.3948,19.5235,19.3466,19.4431,259700.0
2008-10-07 14:30:00,24.19,24.35,24.07,24.14,241400.0,19.4511,19.5798,19.3546,19.4109,241400.0
2008-10-07 14:40:00,24.15,24.24,24.0,24.16,184100.0,19.4189,19.4913,19.2983,19.427,184100.0
2008-10-07 14:50:00,24.15,24.18,23.96,23.98,241900.0,19.4189,19.4431,19.2662,19.2822,241900.0
2008-10-07 15:00:00,24.0,24.02,23.87,23.92,209300.0,19.2983,19.3144,19.1938,19.234,209300.0
2008-10-07 15:10:00,23.93,24.06,23.76,23.8,301900.0,19.242,19.3466,19.1053,19.1375,301900.0
2008-10-07 15:20:00,23.81,23.86,23.69,23.85,268500.0,19.1455,19.1857,19.049,19.1777,268500.0
2008-10-07 15:30:00,23.85,23.96,23.77,23.82,304100.0,19.1777,19.2662,19.1134,19.1536,304100.0
2008-10-07 15:40:00,23.81,23.82,23.63,23.63,476700.0,19.1455,19.1536,19.0008,19.0008,476700.0
2008-10-07 15:50:00,23.63,23.76,23.56,23.6,564400.0,19.0008,19.1053,18.9445,18.9767,564400.0
2008-10-07 16:00:00,23.6,23.6,23.27,23.6,33300.0,18.9767,18.9767,18.7113,18.9767,33300.0
2008-10-07 16:10:00,23.6,23.6,23.6,23.6,0.0,18.9767,18.9767,18.9767,18.9767,0.0
2008-10-08 09:30:00,22.92,23.63,22.5,23.62,296200.0,18.4299,19.0008,18.0922,18.9928,296200.0
2008-10-08 09:40:00,23.61,23.94,23.59,23.94,211700.0,18.9847,19.2501,18.9686,19.2501,211700.0
2008-10-08 09:50:00,23.94,24.17,23.78,24.0,166600.0,19.2501,19.435,19.1214,19.2983,166600.0
2008-10-08 10:00:00,24.0,24.3,23.93,24.0,371900.0,19.2983,19.5395,19.242,19.2983,371900.0
2008-10-08 10:10:00,24.0,24.14,23.82,23.82,237800.0,19.2983,19.4109,19.1536,19.1536,237800.0
2008-10-08 10:20:00,23.82,23.82,23.55,23.69,178100.0,19.1536,19.1536,18.9365,19.049,178100.0
2008-10-08 10:30:00,23.71,23.79,23.49,23.62,426300.0,19.0651,19.1295,18.8882,18.9928,426300.0
2008-10-08 10:40:00,23.65,23.74,23.3,23.34,197500.0,19.0169,19.0893,18.7354,18.7676,197500.0
2008-10-08 10:50:00,23.31,23.66,23.31,23.54,215400.0,18.7435,19.0249,18.7435,18.9284,215400.0
2008-10-08 11:00:00,23.54,23.58,23.32,23.48,178500.0,18.9284,18.9606,18.7515,18.8802,178500.0
2008-10-08 11:10:00,23.48,23.63,23.46,23.6,205800.0,18.8802,19.0008,18.8641,18.9767,205800.0
2008-10-08 11:20:00,23.61,23.82,23.6,23.64,105000.0,18.9847,19.1536,18.9767,19.0088,105000.0
2008-10-08 11:30:00,23.64,23.67,23.35,23.48,150000.0,19.0088,19.033,18.7757,18.8802,150000.0
2008-10-08 11:40:00,23.47,23.53,23.24,23.39,139000.0,18.8721,18.9204,18.6872,18.8078,139000.0
2008-10-08 11:50:00,23.39,23.53,23.23,23.51,122400.0,18.8078,18.9204,18.6792,18.9043,122400.0
2008-10-08 12:00:00,23.51,23.51,23.06,23.13,147400.0,18.9043,18.9043,18.5425,18.5988,147400.0
2008-10-08 12:10:00,23.13,23.31,23.09,23.26,189500.0,18.5988,18.7435,18.5666,18.7033,189500.0
2008-10-08 12:20:00,23.27,23.3,23.08,23.09,167700.0,18.7113,18.7354,18.5585,18.5666,167700.0
2008-10-08 12:30:00,23.11,23.21,22.98,23.13,172300.0,18.5827,18.6631,18.4781,18.5988,172300.0
2008-10-08 12:40:00,23.15,23.36,23.05,23.12,299400.0,18.6148,18.7837,18.5344,18.5907,299400.0
2008-10-08 12:50:00,23.12,23.3,23.12,23.25,112500.0,18.5907,18.7354,18.5907,18.6952,112500.0
2008-10-08 13:00:00,23.25,23.58,23.25,23.58,171700.0,18.6952,18.9606,18.6952,18.9606,171700.0
2008-10-08 13:10:00,23.58,23.68,23.48,23.66,252700.0,18.9606,19.041,18.8802,19.0249,252700.0
2008-10-08 13:20:00,23.68,23.72,23.46,23.48,220700.0,19.041,19.0732,18.8641,18.8802,220700.0
2008-10-08 13:30:00,23.45,23.75,23.42,23.64,189900.0,18.8561,19.0973,18.8319,19.0088,189900.0
2008-10-08 13:40:00,23.62,23.78,23.6,23.62,143800.0,18.9928,19.1214,18.9767,18.9928,143800.0
2008-10-08 13:50:00,23.63,23.93,23.61,23.89,147900.0,19.0008,19.242,18.9847,19.2099,147900.0
2008-10-08 14:00:00,23.88,23.98,23.8,23.89,245000.0,19.2018,19.2822,19.1375,19.2099,245000.0
2008-10-08 14:10:00,23.89,23.9,23.76,23.87,172300.0,19.2099,19.2179,19.1053,19.1938,172300.0
2008-10-08 14:20:00,23.88,24.04,23.83,23.86,356300.0,19.2018,19.3305,19.1616,19.1857,356300.0
2008-10-08 14:30:00,23.84,23.97,23.8,23.85,121200.0,19.1697,19.2742,19.1375,19.1777,121200.0
2008-10-08 14:40:00,23.85,23.88,23.65,23.77,169600.0,19.1777,19.2018,19.0169,19.1134,169600.0
2008-10-08 14:50:00,23.76,23.89,23.76,23.78,145200.0,19.1053,19.2099,19.1053,19.1214,145200.0
2008-10-08 15:00:00,23.77,23.86,23.61,23.81,266600.0,19.1134,19.1857,18.9847,19.1455,266600.0
2008-10-08 15:10:00,23.8,23.88,23.63,23.88,194800.0,19.1375,19.2018,19.0008,19.2018,194800.0
2008-10-08 15:20:00,23.9,23.97,23.8,23.89,277400.0,19.2179,19.2742,19.1375,19.2099,277400.0
2008-10-08 15:30:00,23.88,24.0,23.61,23.63,308900.0,19.2018,19.2983,18.9847,19.0008,308900.0
2008-10-08 15:40:00,23.63,23.75,23.44,23.49,363700.0,19.0008,19.0973,18.848,18.8882,363700.0
2008-10-08 15:50:00,23.5,23.55,23.11,23.28,604700.0,18.8963,18.9365,18.5827,18.7194,604700.0
2008-10-08 16:00:00,23.25,23.34,23.25,23.34,6000.0,18.6952,18.7676,18.6952,18.7676,6000.0
2008-10-08 16:10:00,23.34,23.34,23.34,23.34,0.0,18.7676,18.7676,18.7676,18.7676,0.0
2008-10-09 09:30:00,23.49,23.49,22.76,23.26,50100.0,18.8882,18.8882,18.3012,18.7033,50100.0
2008-10-09 09:40:00,23.25,23.59,23.23,23.44,160800.0,18.6952,18.9686,18.6792,18.848,160800.0
2008-10-09 09:50:00,23.43,23.57,23.29,23.31,217700.0,18.84,18.9526,18.7274,18.7435,217700.0
2008-10-09 10:00:00,23.32,23.38,23.17,23.38,288700.0,18.7515,18.7998,18.6309,18.7998,288700.0
2008-10-09 10:10:00,23.37,23.41,23.22,23.33,473600.0,18.7917,18.8239,18.6711,18.7596,473600.0
2008-10-09 10:20:00,23.35,23.38,23.07,23.08,300000.0,18.7757,18.7998,18.5505,18.5585,300000.0
2008-10-09 10:30:00,23.08,23.3,23.07,23.12,411700.0,18.5585,18.7354,18.5505,18.5907,411700.0
2008-10-09 10:40:00,23.12,23.23,22.96,23.16,294800.0,18.5907,18.6792,18.4621,18.6229,294800.0
2008-10-09 10:50:00,23.16,23.19,22.95,23.01,245500.0,18.6229,18.647,18.454,18.5023,245500.0
2008-10-09 11:00:00,23.01,23.05,22.75,22.97,151300.0,18.5023,18.5344,18.2932,18.4701,151300.0
2008-10-09 11:10:00,22.96,23.18,22.95,23.12,118200.0,18.4621,18.639,18.454,18.5907,118200.0
2008-10-09 11:20:00,23.14,23.18,22.94,23.08,161000.0,18.6068,18.639,18.446,18.5585,161000.0
2008-10-09 11:30:00,23.08,23.34,22.99,23.2,325000.0,18.5585,18.7676,18.4862,18.655,325000.0
2008-10-09 11:40:00,23.2,23.43,23.18,23.32,154100.0,18.655,18.84,18.639,18.7515,154100.0
2008-10-09 11:50:00,23.31,23.36,23.1,23.11,269600.0,18.7435,18.7837,18.5746,18.5827,269600.0
2008-10-09 12:00:00,23.13,23.17,23.0,23.15,173300.0,18.5988,18.6309,18.4942,18.6148,173300.0
2008-10-09 12:10:00,23.13,23.25,23.08,23.19,152800.0,18.5988,18.6952,18.5585,18.647,152800.0
2008-10-09 12:20:00,23.16,23.23,23.06,23.07,96500.0,18.6229,18.6792,18.5425,18.5505,96500.0
2008-10-09 12:30:00,23.1,23.1,23.02,23.04,45700.0,18.5746,18.5746,18.5103,18.5264,45700.0
2008-10-09 12:40:00,23.03,23.04,22.88,22.89,130500.0,18.5183,18.5264,18.3977,18.4058,130500.0
2008-10-09 12:50:00,22.88,22.99,22.86,22.98,94800.0,18.3977,18.4862,18.3816,18.4781,94800.0
2008-10-09 13:00:00,23.0,23.05,22.98,23.03,86200.0,18.4942,18.5344,18.4781,18.5183,86200.0
2008-10-09 13:10:00,23.02,23.2,23.02,23.12,84700.0,18.5103,18.655,18.5103,18.5907,84700.0
2008-10-09 13:20:00,23.1,23.27,22.99,23.13,247900.0,18.5746,18.7113,18.4862,18.5988,247900.0
2008-10-09 13:30:00,23.15,23.27,23.02,23.07,203800.0,18.6148,18.7113,18.5103,18.5505,203800.0
2008-10-09 13:40:00,23.08,23.13,22.98,23.0,126600.0,18.5585,18.5988,18.4781,18.4942,126600.0
2008-10-09 13:50:00,23.03,23.09,22.94,23.05,132200.0,18.5183,18.5666,18.446,18.5344,132200.0
2008-10-09 14:00:00,23.03,23.11,23.0,23.09,95000.0,18.5183,18.5827,18.4942,18.5666,95000.0
2008-10-09 14:10:00,23.09,23.1,22.85,22.9,127300.0,18.5666,18.5746,18.3736,18.4138,127300.0
2008-10-09 14:20:00,22.9,22.98,22.83,22.92,83400.0,18.4138,18.4781,18.3575,18.4299,83400.0
2008-10-09 14:30:00,22.92,22.98,22.82,22.85,179500.0,18.4299,18.4781,18.3495,18.3736,179500.0
2008-10-09 14:40:00,22.86,22.92,22.76,22.81,130700.0,18.3816,18.4299,18.3012,18.3414,130700.0
2008-10-09 14:50:00,22.8,22.81,22.67,22.68,323400.0,18.3334,18.3414,18.2289,18.2369,323400.0
2008-10-09 15:00:00,22.69,22.7,22.45,22.58,284500.0,18.245,18.253,18.052,18.1565,284500.0
2008-10-09 15:10:00,22.58,22.58,22.27,22.28,404300.0,18.1565,18.1565,17.9072,17.9153,404300.0
2008-10-09 15:20:00,22.29,22.35,22.17,22.18,347000.0,17.9233,17.9716,17.8268,17.8349,347000.0
2008-10-09 15:30:00,22.18,22.25,22.01,22.02,325400.0,17.8349,17.8911,17.6982,17.7062,325400.0
2008-10-09 15:40:00,22.02,22.03,21.52,21.54,405400.0,17.7062,17.7142,17.3042,17.3202,405400.0
2008-10-09 15:50:00,21.55,22.02,21.52,21.67,777300.0,17.3283,17.7062,17.3042,17.4248,777300.0
2008-10-09 16:00:00,21.7,21.7,21.55,21.55,600.0,17.4489,17.4489,17.3283,17.3283,600.0
2008-10-09 16:10:00,21.73,21.73,21.73,21.73,400.0,17.473,17.473,17.473,17.473,400.0
2008-10-10 09:30:00,20.6,20.95,19.55,20.22,76100.0,16.5644,16.8458,15.7201,16.2588,76100.0
2008-10-10 09:40:00,20.22,21.09,20.21,20.9,317400.0,16.2588,16.9584,16.2508,16.8056,317400.0
2008-10-10 09:50:00,20.88,21.25,20.64,20.75,730200.0,16.7895,17.0871,16.5966,16.685,730200.0
2008-10-10 10:00:00,20.76,21.56,20.71,21.45,857000.0,16.693,17.3363,16.6528,17.2479,857000.0
2008-10-10 10:10:00,21.42,21.53,21.12,21.16,476200.0,17.2237,17.3122,16.9825,17.0147,476200.0
2008-10-10 10:20:00,21.17,21.4,21.1,21.22,585600.0,17.0227,17.2077,16.9664,17.0629,585600.0
2008-10-10 10:30:00,21.23,21.25,20.85,20.98,312000.0,17.071,17.0871,16.7654,16.8699,312000.0
2008-10-10 10:40:00,20.96,21.0,20.71,20.98,739600.0,16.8539,16.886,16.6528,16.8699,739600.0
2008-10-10 10:50:00,21.0,21.08,20.76,20.8,577300.0,16.886,16.9504,16.693,16.7252,577300.0
2008-10-10 11:00:00,20.83,20.94,20.56,20.61,234800.0,16.7493,16.8378,16.5322,16.5724,234800.0
2008-10-10 11:10:00,20.63,20.74,20.43,20.57,195300.0,16.5885,16.677,16.4277,16.5403,195300.0
2008-10-10 11:20:00,20.57,20.64,20.41,20.46,131000.0,16.5403,16.5966,16.4116,16.4518,131000.0
2008-10-10 11:30:00,20.45,20.64,20.33,20.6,273500.0,16.4438,16.5966,16.3473,16.5644,273500.0
2008-10-10 11:40:00,20.6,20.65,20.41,20.42,162800.0,16.5644,16.6046,16.4116,16.4197,162800.0
2008-10-10 11:50:00,20.43,20.43,20.16,20.32,265900.0,16.4277,16.4277,16.2106,16.3392,265900.0
2008-10-10 12:00:00,20.32,20.69,20.29,20.5,438400.0,16.3392,16.6368,16.3151,16.484,438400.0
2008-10-10 12:10:00,20.51,20.73,20.44,20.63,230200.0,16.492,16.6689,16.4357,16.5885,230200.0
2008-10-10 12:20:00,20.64,20.78,20.48,20.52,261200.0,16.5966,16.7091,16.4679,16.5001,261200.0
2008-10-10 12:30:00,20.49,20.55,20.31,20.44,221900.0,16.4759,16.5242,16.3312,16.4357,221900.0
2008-10-10 12:40:00,20.4,20.75,20.36,20.52,332500.0,16.4036,16.685,16.3714,16.5001,332500.0
2008-10-10 12:50:00,20.5,20.63,20.45,20.56,123900.0,16.484,16.5885,16.4438,16.5322,123900.0
2008-10-10 13:00:00,20.56,20.57,20.39,20.45,187800.0,16.5322,16.5403,16.3955,16.4438,187800.0
2008-10-10 13:10:00,20.45,20.46,20.21,20.23,281900.0,16.4438,16.4518,16.2508,16.2669,281900.0
2008-10-10 13:20:00,20.22,20.4,20.19,20.36,201100.0,16.2588,16.4036,16.2347,16.3714,201100.0
2008-10-10 13:30:00,20.36,20.36,20.11,20.27,448000.0,16.3714,16.3714,16.1704,16.299,448000.0
2008-10-10 13:40:00,20.26,20.26,19.86,19.89,386700.0,16.291,16.291,15.9694,15.9935,386700.0
2008-10-10 13:50:00,19.89,20.07,19.84,20.07,381600.0,15.9935,16.1382,15.9533,16.1382,381600.0
2008-10-10 14:00:00,20.07,20.39,19.9,20.38,333000.0,16.1382,16.3955,16.0015,16.3875,333000.0
2008-10-10 14:10:00,20.39,20.47,20.15,20.18,339600.0,16.3955,16.4599,16.2025,16.2267,339600.0
2008-10-10 14:20:00,20.18,20.35,20.0,20.05,547400.0,16.2267,16.3634,16.0819,16.1221,547400.0
2008-10-10 14:30:00,20.05,20.25,19.98,20.17,444900.0,16.1221,16.283,16.0658,16.2186,444900.0
2008-10-10 14:40:00,20.17,20.36,20.06,20.2,400400.0,16.2186,16.3714,16.1302,16.2428,400400.0
2008-10-10 14:50:00,20.19,20.27,19.97,20.19,350500.0,16.2347,16.299,16.0578,16.2347,350500.0
2008-10-10 15:00:00,20.18,20.51,20.15,20.4,594200.0,16.2267,16.492,16.2025,16.4036,594200.0
2008-10-10 15:10:00,20.39,21.12,20.38,21.02,567000.0,16.3955,16.9825,16.3875,16.9021,567000.0
2008-10-10 15:20:00,20.98,21.56,20.96,21.5,673600.0,16.8699,17.3363,16.8539,17.2881,673600.0
2008-10-10 15:30:00,21.48,22.17,21.44,21.83,691300.0,17.272,17.8268,17.2398,17.5534,691300.0
2008-10-10 15:40:00,21.84,21.84,21.23,21.46,968400.0,17.5615,17.5615,17.071,17.2559,968400.0
2008-10-10 15:50:00,21.46,22.6,21.22,21.75,937400.0,17.2559,18.1726,17.0629,17.4891,937400.0
2008-10-10 16:00:00,22.68,22.7,22.13,22.13,1400.0,18.2369,18.253,17.7947,17.7947,1400.0
2008-10-10 16:10:00,22.13,22.13,22.13,22.13,0.0,17.7947,17.7947,17.7947,17.7947,0.0
2008-10-13 09:30:00,23.3,23.3,22.07,22.34,111800.0,18.7354,18.7354,17.7464,17.9635,111800.0
2008-10-13 09:40:00,22.33,22.55,22.13,22.21,399300.0,17.9555,18.1324,17.7947,17.859,399300.0
2008-10-13 09:50:00,22.22,22.22,22.06,22.08,242600.0,17.867,17.867,17.7384,17.7545,242600.0
2008-10-13 10:00:00,22.08,22.13,21.9,21.93,238000.0,17.7545,17.7947,17.6097,17.6338,238000.0
2008-10-13 10:10:00,21.94,22.08,21.88,22.05,227500.0,17.6419,17.7545,17.5936,17.7303,227500.0
2008-10-13 10:20:00,22.08,22.25,22.02,22.22,122500.0,17.7545,17.8911,17.7062,17.867,122500.0
2008-10-13 10:30:00,22.22,22.3,22.16,22.3,92100.0,17.867,17.9314,17.8188,17.9314,92100.0
2008-10-13 10:40:00,22.3,22.3,22.2,22.25,183800.0,17.9314,17.9314,17.8509,17.8911,183800.0
2008-10-13 10:50:00,22.26,22.4,22.23,22.3,381600.0,17.8992,18.0118,17.8751,17.9314,381600.0
2008-10-13 11:00:00,22.3,22.4,22.26,22.37,325600.0,17.9314,18.0118,17.8992,17.9876,325600.0
2008-10-13 11:10:00,22.38,22.41,22.31,22.31,142200.0,17.9957,18.0198,17.9394,17.9394,142200.0
2008-10-13 11:20:00,22.32,22.44,22.32,22.4,381000.0,17.9474,18.0439,17.9474,18.0118,381000.0
2008-10-13 11:30:00,22.41,22.49,22.4,22.48,109400.0,18.0198,18.0841,18.0118,18.0761,109400.0
2008-10-13 11:40:00,22.48,22.51,22.4,22.43,182000.0,18.0761,18.1002,18.0118,18.0359,182000.0
2008-10-13 11:50:00,22.43,22.44,22.37,22.39,278400.0,18.0359,18.0439,17.9876,18.0037,278400.0
2008-10-13 12:00:00,22.39,22.45,22.35,22.45,277100.0,18.0037,18.052,17.9716,18.052,277100.0
2008-10-13 12:10:00,22.44,22.51,22.43,22.49,190100.0,18.0439,18.1002,18.0359,18.0841,190100.0
2008-10-13 12:20:00,22.5,22.59,22.49,22.59,129400.0,18.0922,18.1645,18.0841,18.1645,129400.0
2008-10-13 12:30:00,22.57,22.59,22.56,22.58,34100.0,18.1485,18.1645,18.1404,18.1565,34100.0
2008-10-13 12:40:00,22.59,22.64,22.59,22.63,24800.0,18.1645,18.2047,18.1645,18.1967,24800.0
2008-10-13 12:50:00,22.63,22.64,22.55,22.59,114300.0,18.1967,18.2047,18.1324,18.1645,114300.0
2008-10-13 13:00:00,22.59,22.63,22.57,22.6,41700.0,18.1645,18.1967,18.1485,18.1726,41700.0
2008-10-13 13:10:00,22.6,22.62,22.57,22.59,17000.0,18.1726,18.1887,18.1485,18.1645,17000.0
2008-10-13 13:20:00,22.59,22.64,22.59,22.63,32600.0,18.1645,18.2047,18.1645,18.1967,32600.0
2008-10-13 13:30:00,22.64,22.67,22.6,22.6,39600.0,18.2047,18.2289,18.1726,18.1726,39600.0
2008-10-13 13:40:00,22.61,22.62,22.55,22.59,70300.0,18.1806,18.1887,18.1324,18.1645,70300.0
2008-10-13 13:50:00,22.58,22.59,22.5,22.51,104400.0,18.1565,18.1645,18.0922,18.1002,104400.0
2008-10-13 14:00:00,22.51,22.55,22.43,22.45,96900.0,18.1002,18.1324,18.0359,18.052,96900.0
2008-10-13 14:10:00,22.44,22.51,22.44,22.48,76600.0,18.0439,18.1002,18.0439,18.0761,76600.0
2008-10-13 14:20:00,22.48,22.48,22.33,22.34,116000.0,18.0761,18.0761,17.9555,17.9635,116000.0
2008-10-13 14:30:00,22.35,22.44,22.34,22.42,98000.0,17.9716,18.0439,17.9635,18.0278,98000.0
2008-10-13 14:40:00,22.43,22.53,22.42,22.51,84000.0,18.0359,18.1163,18.0278,18.1002,84000.0
2008-10-13 14:50:00,22.51,22.63,22.44,22.61,191800.0,18.1002,18.1967,18.0439,18.1806,191800.0
2008-10-13 15:00:00,22.6,22.76,22.59,22.71,153600.0,18.1726,18.3012,18.1645,18.261,153600.0
2008-10-13 15:10:00,22.7,22.75,22.68,22.73,75100.0,18.253,18.2932,18.2369,18.2771,75100.0
2008-10-13 15:20:00,22.73,22.85,22.71,22.81,147400.0,18.2771,18.3736,18.261,18.3414,147400.0
2008-10-13 15:30:00,22.81,22.93,22.79,22.92,128000.0,18.3414,18.4379,18.3254,18.4299,128000.0
2008-10-13 15:40:00,22.92,22.99,22.91,22.98,253500.0,18.4299,18.4862,18.4219,18.4781,253500.0
2008-10-13 15:50:00,22.97,23.41,22.97,23.34,502500.0,18.4701,18.8239,18.4701,18.7676,502500.0
2008-10-13 16:00:00,23.33,23.34,23.0,23.0,900.0,18.7596,18.7676,18.4942,18.4942,900.0
2008-10-13 16:10:00,23.0,23.0,23.0,23.0,0.0,18.4942,18.4942,18.4942,18.4942,0.0
2008-10-14 09:30:00,24.85,24.85,24.12,24.12,410800.0,19.9818,19.9818,19.3948,19.3948,410800.0
2008-10-14 09:40:00,24.12,24.12,23.75,23.87,491200.0,19.3948,19.3948,19.0973,19.1938,491200.0
2008-10-14 09:50:00,23.86,23.91,23.33,23.33,363000.0,19.1857,19.2259,18.7596,18.7596,363000.0
2008-10-14 10:00:00,23.32,23.67,23.29,23.44,318200.0,18.7515,19.033,18.7274,18.848,318200.0
2008-10-14 10:10:00,23.43,23.61,23.32,23.56,571100.0,18.84,18.9847,18.7515,18.9445,571100.0
2008-10-14 10:20:00,23.55,23.59,23.36,23.48,285400.0,18.9365,18.9686,18.7837,18.8802,285400.0
2008-10-14 10:30:00,23.5,23.56,23.27,23.31,191700.0,18.8963,18.9445,18.7113,18.7435,191700.0
2008-10-14 10:40:00,23.32,23.36,22.98,23.17,336300.0,18.7515,18.7837,18.4781,18.6309,336300.0
2008-10-14 10:50:00,23.18,23.34,23.14,23.34,468600.0,18.639,18.7676,18.6068,18.7676,468600.0
2008-10-14 11:00:00,23.33,23.33,23.06,23.14,301000.0,18.7596,18.7596,18.5425,18.6068,301000.0
2008-10-14 11:10:00,23.13,23.19,23.01,23.17,184500.0,18.5988,18.647,18.5023,18.6309,184500.0
2008-10-14 11:20:00,23.16,23.38,23.09,23.33,104900.0,18.6229,18.7998,18.5666,18.7596,104900.0
2008-10-14 11:30:00,23.34,23.41,23.18,23.24,162600.0,18.7676,18.8239,18.639,18.6872,162600.0
2008-10-14 11:40:00,23.24,23.38,23.2,23.35,171300.0,18.6872,18.7998,18.655,18.7757,171300.0
2008-10-14 11:50:00,23.33,23.33,23.22,23.23,143200.0,18.7596,18.7596,18.6711,18.6792,143200.0
2008-10-14 12:00:00,23.22,23.22,23.03,23.13,247600.0,18.6711,18.6711,18.5183,18.5988,247600.0
2008-10-14 12:10:00,23.13,23.21,23.12,23.2,150200.0,18.5988,18.6631,18.5907,18.655,150200.0
2008-10-14 12:20:00,23.19,23.25,23.17,23.24,196200.0,18.647,18.6952,18.6309,18.6872,196200.0
2008-10-14 12:30:00,23.23,23.29,23.16,23.26,292600.0,18.6792,18.7274,18.6229,18.7033,292600.0
2008-10-14 12:40:00,23.26,23.33,23.23,23.33,93500.0,18.7033,18.7596,18.6792,18.7596,93500.0
2008-10-14 12:50:00,23.34,23.35,23.17,23.17,119500.0,18.7676,18.7757,18.6309,18.6309,119500.0
2008-10-14 13:00:00,23.18,23.24,23.11,23.17,180300.0,18.639,18.6872,18.5827,18.6309,180300.0
2008-10-14 13:10:00,23.17,23.18,23.05,23.11,315400.0,18.6309,18.639,18.5344,18.5827,315400.0
2008-10-14 13:20:00,23.12,23.14,23.05,23.1,99200.0,18.5907,18.6068,18.5344,18.5746,99200.0
2008-10-14 13:30:00,23.1,23.23,23.03,23.03,172800.0,18.5746,18.6792,18.5183,18.5183,172800.0
2008-10-14 13:40:00,23.04,23.12,22.98,23.04,137000.0,18.5264,18.5907,18.4781,18.5264,137000.0
2008-10-14 13:50:00,23.04,23.08,22.87,22.93,127700.0,18.5264,18.5585,18.3897,18.4379,127700.0
2008-10-14 14:00:00,22.93,22.98,22.75,22.77,187500.0,18.4379,18.4781,18.2932,18.3093,187500.0
2008-10-14 14:10:00,22.77,22.77,22.44,22.53,353400.0,18.3093,18.3093,18.0439,18.1163,353400.0
2008-10-14 14:20:00,22.52,22.65,22.44,22.63,442900.0,18.1083,18.2128,18.0439,18.1967,442900.0
2008-10-14 14:30:00,22.65,22.69,22.49,22.55,346700.0,18.2128,18.245,18.0841,18.1324,346700.0
2008-10-14 14:40:00,22.54,22.57,22.22,22.23,239000.0,18.1243,18.1485,17.867,17.8751,239000.0
2008-10-14 14:50:00,22.22,22.33,22.17,22.26,295100.0,17.867,17.9555,17.8268,17.8992,295100.0
2008-10-14 15:00:00,22.27,22.51,22.22,22.51,371500.0,17.9072,18.1002,17.867,18.1002,371500.0
2008-10-14 15:10:00,22.52,22.71,22.46,22.54,465000.0,18.1083,18.261,18.06,18.1243,465000.0
2008-10-14 15:20:00,22.53,22.71,22.46,22.71,252600.0,18.1163,18.261,18.06,18.261,252600.0
2008-10-14 15:30:00,22.73,22.95,22.59,22.63,385500.0,18.2771,18.454,18.1645,18.1967,385500.0
2008-10-14 15:40:00,22.63,22.91,22.61,22.8,428700.0,18.1967,18.4219,18.1806,18.3334,428700.0
2008-10-14 15:50:00,22.81,22.81,22.69,22.72,410000.0,18.3414,18.3414,18.245,18.2691,410000.0
2008-10-14 16:00:00,22.73,23.14,22.67,23.14,500.0,18.2771,18.6068,18.2289,18.6068,500.0
2008-10-14 16:10:00,23.14,23.14,23.14,23.14,0.0,18.6068,18.6068,18.6068,18.6068,0.0
2008-10-15 09:30:00,22.74,22.74,22.18,22.18,91100.0,18.2852,18.2852,17.8349,17.8349,91100.0
2008-10-15 09:40:00,22.16,22.17,22.0,22.01,115400.0,17.8188,17.8268,17.6901,17.6982,115400.0
2008-10-15 09:50:00,22.0,22.14,21.99,22.08,215300.0,17.6901,17.8027,17.6821,17.7545,215300.0
2008-10-15 10:00:00,22.08,22.08,21.86,21.92,145200.0,17.7545,17.7545,17.5776,17.6258,145200.0
2008-10-15 10:10:00,21.91,21.99,21.83,21.83,149200.0,17.6178,17.6821,17.5534,17.5534,149200.0
2008-10-15 10:20:00,21.84,21.91,21.79,21.86,160200.0,17.5615,17.6178,17.5213,17.5776,160200.0
2008-10-15 10:30:00,21.86,22.03,21.84,21.95,302700.0,17.5776,17.7142,17.5615,17.6499,302700.0
2008-10-15 10:40:00,21.95,21.99,21.67,21.68,322100.0,17.6499,17.6821,17.4248,17.4328,322100.0
2008-10-15 10:50:00,21.67,21.75,21.61,21.62,116600.0,17.4248,17.4891,17.3765,17.3846,116600.0
2008-10-15 11:00:00,21.62,21.7,21.59,21.7,76400.0,17.3846,17.4489,17.3604,17.4489,76400.0
2008-10-15 11:10:00,21.7,21.78,21.68,21.76,60000.0,17.4489,17.5132,17.4328,17.4971,60000.0
2008-10-15 11:20:00,21.77,21.77,21.55,21.68,70800.0,17.5052,17.5052,17.3283,17.4328,70800.0
2008-10-15 11:30:00,21.67,21.75,21.66,21.74,48300.0,17.4248,17.4891,17.4167,17.4811,48300.0
2008-10-15 11:40:00,21.74,21.77,21.63,21.67,77600.0,17.4811,17.5052,17.3926,17.4248,77600.0
2008-10-15 11:50:00,21.68,21.74,21.61,21.69,110200.0,17.4328,17.4811,17.3765,17.4409,110200.0
2008-10-15 12:00:00,21.68,21.74,21.65,21.65,53300.0,17.4328,17.4811,17.4087,17.4087,53300.0
2008-10-15 12:10:00,21.66,21.68,21.54,21.59,87300.0,17.4167,17.4328,17.3202,17.3604,87300.0
2008-10-15 12:20:00,21.58,21.63,21.47,21.52,114100.0,17.3524,17.3926,17.264,17.3042,114100.0
2008-10-15 12:30:00,21.53,21.65,21.53,21.65,116300.0,17.3122,17.4087,17.3122,17.4087,116300.0
2008-10-15 12:40:00,21.67,21.73,21.63,21.69,82500.0,17.4248,17.473,17.3926,17.4409,82500.0
2008-10-15 12:50:00,21.68,21.74,21.64,21.66,76000.0,17.4328,17.4811,17.4006,17.4167,76000.0
2008-10-15 13:00:00,21.63,21.63,21.57,21.6,87400.0,17.3926,17.3926,17.3444,17.3685,87400.0
2008-10-15 13:10:00,21.62,21.64,21.43,21.44,78300.0,17.3846,17.4006,17.2318,17.2398,78300.0
2008-10-15 13:20:00,21.45,21.53,21.36,21.42,124600.0,17.2479,17.3122,17.1755,17.2237,124600.0
2008-10-15 13:30:00,21.42,21.44,21.16,21.19,100200.0,17.2237,17.2398,17.0147,17.0388,100200.0
2008-10-15 13:40:00,21.19,21.21,21.12,21.21,133600.0,17.0388,17.0549,16.9825,17.0549,133600.0
2008-10-15 13:50:00,21.2,21.2,21.1,21.13,96800.0,17.0468,17.0468,16.9664,16.9906,96800.0
2008-10-15 14:00:00,21.13,21.15,21.04,21.08,102600.0,16.9906,17.0066,16.9182,16.9504,102600.0
2008-10-15 14:10:00,21.07,21.09,20.99,21.02,119300.0,16.9423,16.9584,16.878,16.9021,119300.0
2008-10-15 14:20:00,21.02,21.2,21.0,21.18,125400.0,16.9021,17.0468,16.886,17.0308,125400.0
2008-10-15 14:30:00,21.17,21.19,21.06,21.09,62100.0,17.0227,17.0388,16.9343,16.9584,62100.0
2008-10-15 14:40:00,21.1,21.33,21.1,21.32,103700.0,16.9664,17.1514,16.9664,17.1433,103700.0
2008-10-15 14:50:00,21.32,21.33,21.15,21.16,139600.0,17.1433,17.1514,17.0066,17.0147,139600.0
2008-10-15 15:00:00,21.18,21.39,21.05,21.38,230800.0,17.0308,17.1996,16.9262,17.1916,230800.0
2008-10-15 15:10:00,21.38,21.38,21.14,21.19,215400.0,17.1916,17.1916,16.9986,17.0388,215400.0
2008-10-15 15:20:00,21.19,21.3,21.07,21.11,274500.0,17.0388,17.1273,16.9423,16.9745,274500.0
2008-10-15 15:30:00,21.12,21.13,20.97,21.0,235900.0,16.9825,16.9906,16.8619,16.886,235900.0
2008-10-15 15:40:00,21.0,21.05,20.83,20.83,445000.0,16.886,16.9262,16.7493,16.7493,445000.0
2008-10-15 15:50:00,20.83,20.84,20.46,20.59,1326100.0,16.7493,16.7574,16.4518,16.5563,1326100.0
2008-10-15 16:00:00,20.57,20.6,20.48,20.6,4400.0,16.5403,16.5644,16.4679,16.5644,4400.0
2008-10-15 16:10:00,20.6,20.6,20.6,20.6,0.0,16.5644,16.5644,16.5644,16.5644,0.0
2008-10-16 09:30:00,20.01,21.38,20.01,20.63,102600.0,16.09,17.1916,16.09,16.5885,102600.0
2008-10-16 09:40:00,20.64,20.98,20.62,20.87,235200.0,16.5966,16.8699,16.5805,16.7815,235200.0
2008-10-16 09:50:00,20.94,20.97,20.73,20.85,558700.0,16.8378,16.8619,16.6689,16.7654,558700.0
2008-10-16 10:00:00,20.86,20.86,20.52,20.55,627900.0,16.7735,16.7735,16.5001,16.5242,627900.0
2008-10-16 10:10:00,20.55,20.56,20.18,20.24,232800.0,16.5242,16.5322,16.2267,16.2749,232800.0
2008-10-16 10:20:00,20.24,20.47,20.16,20.17,364900.0,16.2749,16.4599,16.2106,16.2186,364900.0
2008-10-16 10:30:00,20.17,20.21,19.94,20.02,444400.0,16.2186,16.2508,16.0337,16.098,444400.0
2008-10-16 10:40:00,20.02,20.15,19.95,20.13,587100.0,16.098,16.2025,16.0417,16.1865,587100.0
2008-10-16 10:50:00,20.13,20.2,19.9,19.9,462200.0,16.1865,16.2428,16.0015,16.0015,462200.0
2008-10-16 11:00:00,19.91,19.94,19.71,19.71,283900.0,16.0096,16.0337,15.8487,15.8487,283900.0
2008-10-16 11:10:00,19.72,19.85,19.63,19.83,193400.0,15.8568,15.9613,15.7844,15.9452,193400.0
2008-10-16 11:20:00,19.82,20.01,19.81,19.91,151300.0,15.9372,16.09,15.9292,16.0096,151300.0
2008-10-16 11:30:00,19.91,20.29,19.91,20.16,442400.0,16.0096,16.3151,16.0096,16.2106,442400.0
2008-10-16 11:40:00,20.16,20.35,20.08,20.24,214900.0,16.2106,16.3634,16.1463,16.2749,214900.0
2008-10-16 11:50:00,20.24,20.5,20.15,20.33,186000.0,16.2749,16.484,16.2025,16.3473,186000.0
2008-10-16 12:00:00,20.32,20.43,20.19,20.3,283300.0,16.3392,16.4277,16.2347,16.3232,283300.0
2008-10-16 12:10:00,20.31,20.9,20.31,20.74,153900.0,16.3312,16.8056,16.3312,16.677,153900.0
2008-10-16 12:20:00,20.74,21.09,20.68,20.69,166300.0,16.677,16.9584,16.6287,16.6368,166300.0
2008-10-16 12:30:00,20.66,20.77,20.59,20.71,165400.0,16.6126,16.7011,16.5563,16.6528,165400.0
2008-10-16 12:40:00,20.71,20.76,20.43,20.61,162400.0,16.6528,16.693,16.4277,16.5724,162400.0
2008-10-16 12:50:00,20.63,20.67,20.41,20.47,200500.0,16.5885,16.6207,16.4116,16.4599,200500.0
2008-10-16 13:00:00,20.46,20.63,20.42,20.43,168100.0,16.4518,16.5885,16.4197,16.4277,168100.0
2008-10-16 13:10:00,20.46,20.7,20.44,20.62,193900.0,16.4518,16.6448,16.4357,16.5805,193900.0
2008-10-16 13:20:00,20.61,20.79,20.57,20.61,306100.0,16.5724,16.7172,16.5403,16.5724,306100.0
2008-10-16 13:30:00,20.61,20.68,20.4,20.43,101900.0,16.5724,16.6287,16.4036,16.4277,101900.0
2008-10-16 13:40:00,20.43,20.65,20.42,20.58,135700.0,16.4277,16.6046,16.4197,16.5483,135700.0
2008-10-16 13:50:00,20.6,20.96,20.55,20.85,282600.0,16.5644,16.8539,16.5242,16.7654,282600.0
2008-10-16 14:00:00,20.84,20.88,20.66,20.68,212700.0,16.7574,16.7895,16.6126,16.6287,212700.0
2008-10-16 14:10:00,20.68,20.76,20.58,20.67,140700.0,16.6287,16.693,16.5483,16.6207,140700.0
2008-10-16 14:20:00,20.65,20.69,20.49,20.57,146800.0,16.6046,16.6368,16.4759,16.5403,146800.0
2008-10-16 14:30:00,20.58,20.73,20.5,20.73,209700.0,16.5483,16.6689,16.484,16.6689,209700.0
2008-10-16 14:40:00,20.73,20.99,20.67,20.98,337900.0,16.6689,16.878,16.6207,16.8699,337900.0
2008-10-16 14:50:00,20.98,21.02,20.83,20.87,225200.0,16.8699,16.9021,16.7493,16.7815,225200.0
2008-10-16 15:00:00,20.89,21.26,20.82,21.26,196600.0,16.7976,17.0951,16.7413,17.0951,196600.0
2008-10-16 15:10:00,21.27,21.42,21.18,21.32,329300.0,17.1031,17.2237,17.0308,17.1433,329300.0
2008-10-16 15:20:00,21.31,21.34,21.21,21.29,213600.0,17.1353,17.1594,17.0549,17.1192,213600.0
2008-10-16 15:30:00,21.29,21.36,21.07,21.2,488500.0,17.1192,17.1755,16.9423,17.0468,488500.0
2008-10-16 15:40:00,21.23,21.54,21.22,21.54,615100.0,17.071,17.3202,17.0629,17.3202,615100.0
2008-10-16 15:50:00,21.54,21.55,20.7,21.34,2031300.0,17.3202,17.3283,16.6448,17.1594,2031300.0
2008-10-16 16:00:00,21.48,21.5,21.3,21.3,4800.0,17.272,17.2881,17.1273,17.1273,4800.0
2008-10-16 16:10:00,21.51,21.89,21.51,21.89,1100.0,17.2961,17.6017,17.2961,17.6017,1100.0
2008-10-17 09:30:00,21.7,21.78,20.5,20.88,216800.0,17.4489,17.5132,16.484,16.7895,216800.0
2008-10-17 09:40:00,20.89,21.16,20.88,21.1,203900.0,16.7976,17.0147,16.7895,16.9664,203900.0
2008-10-17 09:50:00,21.11,21.3,21.09,21.3,366400.0,16.9745,17.1273,16.9584,17.1273,366400.0
2008-10-17 10:00:00,21.29,21.42,21.25,21.25,242600.0,17.1192,17.2237,17.0871,17.0871,242600.0
2008-10-17 10:10:00,21.25,21.33,21.11,21.31,238500.0,17.0871,17.1514,16.9745,17.1353,238500.0
2008-10-17 10:20:00,21.32,21.34,21.17,21.34,233200.0,17.1433,17.1594,17.0227,17.1594,233200.0
2008-10-17 10:30:00,21.34,21.34,21.12,21.25,177400.0,17.1594,17.1594,16.9825,17.0871,177400.0
2008-10-17 10:40:00,21.24,21.5,21.21,21.5,152400.0,17.079,17.2881,17.0549,17.2881,152400.0
2008-10-17 10:50:00,21.51,21.53,21.41,21.46,149600.0,17.2961,17.3122,17.2157,17.2559,149600.0
2008-10-17 11:00:00,21.46,21.62,21.45,21.61,168000.0,17.2559,17.3846,17.2479,17.3765,168000.0
2008-10-17 11:10:00,21.6,21.6,21.47,21.49,100800.0,17.3685,17.3685,17.264,17.28,100800.0
2008-10-17 11:20:00,21.48,21.51,21.36,21.38,195400.0,17.272,17.2961,17.1755,17.1916,195400.0
2008-10-17 11:30:00,21.38,21.45,21.27,21.29,169000.0,17.1916,17.2479,17.1031,17.1192,169000.0
2008-10-17 11:40:00,21.31,21.4,21.29,21.33,85600.0,17.1353,17.2077,17.1192,17.1514,85600.0
2008-10-17 11:50:00,21.33,21.36,21.32,21.35,43700.0,17.1514,17.1755,17.1433,17.1675,43700.0
2008-10-17 12:00:00,21.34,21.42,21.34,21.38,94900.0,17.1594,17.2237,17.1594,17.1916,94900.0
2008-10-17 12:10:00,21.39,21.47,21.36,21.41,125500.0,17.1996,17.264,17.1755,17.2157,125500.0
2008-10-17 12:20:00,21.41,21.51,21.4,21.46,106200.0,17.2157,17.2961,17.2077,17.2559,106200.0
2008-10-17 12:30:00,21.47,21.5,21.4,21.47,58900.0,17.264,17.2881,17.2077,17.264,58900.0
2008-10-17 12:40:00,21.47,21.62,21.46,21.62,92400.0,17.264,17.3846,17.2559,17.3846,92400.0
2008-10-17 12:50:00,21.62,21.83,21.59,21.8,165900.0,17.3846,17.5534,17.3604,17.5293,165900.0
2008-10-17 13:00:00,21.83,21.95,21.82,21.83,129000.0,17.5534,17.6499,17.5454,17.5534,129000.0
2008-10-17 13:10:00,21.84,21.87,21.74,21.79,282000.0,17.5615,17.5856,17.4811,17.5213,282000.0
2008-10-17 13:20:00,21.8,21.99,21.8,21.96,241800.0,17.5293,17.6821,17.5293,17.658,241800.0
2008-10-17 13:30:00,21.96,22.19,21.96,22.18,266700.0,17.658,17.8429,17.658,17.8349,266700.0
2008-10-17 13:40:00,22.19,22.26,22.07,22.11,230200.0,17.8429,17.8992,17.7464,17.7786,230200.0
2008-10-17 13:50:00,22.1,22.14,22.01,22.09,236900.0,17.7705,17.8027,17.6982,17.7625,236900.0
2008-10-17 14:00:00,22.1,22.24,22.06,22.06,221300.0,17.7705,17.8831,17.7384,17.7384,221300.0
2008-10-17 14:10:00,22.06,22.13,22.01,22.02,347000.0,17.7384,17.7947,17.6982,17.7062,347000.0
2008-10-17 14:20:00,22.03,22.04,21.85,21.9,421300.0,17.7142,17.7223,17.5695,17.6097,421300.0
2008-10-17 14:30:00,21.9,22.06,21.8,21.8,180100.0,17.6097,17.7384,17.5293,17.5293,180100.0
2008-10-17 14:40:00,21.8,21.97,21.68,21.95,435800.0,17.5293,17.666,17.4328,17.6499,435800.0
2008-10-17 14:50:00,21.95,21.96,21.81,21.91,259800.0,17.6499,17.658,17.5373,17.6178,259800.0
2008-10-17 15:00:00,21.91,22.11,21.88,21.99,252400.0,17.6178,17.7786,17.5936,17.6821,252400.0
2008-10-17 15:10:00,21.99,21.99,21.75,21.75,594000.0,17.6821,17.6821,17.4891,17.4891,594000.0
2008-10-17 15:20:00,21.75,21.8,21.49,21.75,454600.0,17.4891,17.5293,17.28,17.4891,454600.0
2008-10-17 15:30:00,21.77,21.91,21.58,21.7,365000.0,17.5052,17.6178,17.3524,17.4489,365000.0
2008-10-17 15:40:00,21.7,21.94,21.68,21.75,550900.0,17.4489,17.6419,17.4328,17.4891,550900.0
2008-10-17 15:50:00,21.75,21.97,21.58,21.96,399200.0,17.4891,17.666,17.3524,17.658,399200.0
2008-10-17 16:00:00,22.24,22.24,21.36,21.36,1600.0,17.8831,17.8831,17.1755,17.1755,1600.0
2008-10-17 16:10:00,21.36,21.36,21.36,21.36,0.0,17.1755,17.1755,17.1755,17.1755,0.0
2008-10-20 09:30:00,22.55,22.55,21.73,21.79,293100.0,18.1324,18.1324,17.473,17.5213,293100.0
2008-10-20 09:40:00,21.79,21.84,21.65,21.84,238100.0,17.5213,17.5615,17.4087,17.5615,238100.0
2008-10-20 09:50:00,21.85,22.06,21.83,22.05,149400.0,17.5695,17.7384,17.5534,17.7303,149400.0
2008-10-20 10:00:00,22.05,22.25,22.03,22.07,447900.0,17.7303,17.8911,17.7142,17.7464,447900.0
2008-10-20 10:10:00,22.06,22.14,21.93,22.01,335000.0,17.7384,17.8027,17.6338,17.6982,335000.0
2008-10-20 10:20:00,22.01,22.03,21.88,21.9,131100.0,17.6982,17.7142,17.5936,17.6097,131100.0
2008-10-20 10:30:00,21.91,22.02,21.89,21.96,165800.0,17.6178,17.7062,17.6017,17.658,165800.0
2008-10-20 10:40:00,21.98,22.04,21.92,22.02,213500.0,17.674,17.7223,17.6258,17.7062,213500.0
2008-10-20 10:50:00,22.02,22.06,21.8,21.88,157400.0,17.7062,17.7384,17.5293,17.5936,157400.0
2008-10-20 11:00:00,21.89,21.9,21.71,21.71,108500.0,17.6017,17.6097,17.4569,17.4569,108500.0
2008-10-20 11:10:00,21.7,21.72,21.59,21.69,185000.0,17.4489,17.465,17.3604,17.4409,185000.0
2008-10-20 11:20:00,21.69,21.75,21.64,21.75,131400.0,17.4409,17.4891,17.4006,17.4891,131400.0
2008-10-20 11:30:00,21.77,21.83,21.73,21.76,120300.0,17.5052,17.5534,17.473,17.4971,120300.0
2008-10-20 11:40:00,21.76,21.99,21.7,21.93,141600.0,17.4971,17.6821,17.4489,17.6338,141600.0
2008-10-20 11:50:00,21.93,22.0,21.91,21.93,78300.0,17.6338,17.6901,17.6178,17.6338,78300.0
2008-10-20 12:00:00,21.93,21.93,21.85,21.89,165800.0,17.6338,17.6338,17.5695,17.6017,165800.0
2008-10-20 12:10:00,21.87,22.03,21.87,21.99,97500.0,17.5856,17.7142,17.5856,17.6821,97500.0
2008-10-20 12:20:00,21.97,22.01,21.89,21.92,240400.0,17.666,17.6982,17.6017,17.6258,240400.0
2008-10-20 12:30:00,21.93,22.02,21.87,21.93,128300.0,17.6338,17.7062,17.5856,17.6338,128300.0
2008-10-20 12:40:00,21.93,21.93,21.83,21.92,155000.0,17.6338,17.6338,17.5534,17.6258,155000.0
2008-10-20 12:50:00,21.93,21.93,21.85,21.88,397700.0,17.6338,17.6338,17.5695,17.5936,397700.0
2008-10-20 13:00:00,21.88,21.88,21.77,21.8,73300.0,17.5936,17.5936,17.5052,17.5293,73300.0
2008-10-20 13:10:00,21.8,21.87,21.8,21.87,55300.0,17.5293,17.5856,17.5293,17.5856,55300.0
2008-10-20 13:20:00,21.89,21.96,21.85,21.92,66500.0,17.6017,17.658,17.5695,17.6258,66500.0
2008-10-20 13:30:00,21.94,21.99,21.87,21.89,106800.0,17.6419,17.6821,17.5856,17.6017,106800.0
2008-10-20 13:40:00,21.89,21.96,21.85,21.95,67600.0,17.6017,17.658,17.5695,17.6499,67600.0
2008-10-20 13:50:00,21.95,21.96,21.88,21.9,115600.0,17.6499,17.658,17.5936,17.6097,115600.0
2008-10-20 14:00:00,21.88,22.08,21.87,22.08,149100.0,17.5936,17.7545,17.5856,17.7545,149100.0
2008-10-20 14:10:00,22.07,22.1,21.95,21.97,138000.0,17.7464,17.7705,17.6499,17.666,138000.0
2008-10-20 14:20:00,21.97,22.0,21.87,21.93,144800.0,17.666,17.6901,17.5856,17.6338,144800.0
2008-10-20 14:30:00,21.93,21.95,21.85,21.95,139900.0,17.6338,17.6499,17.5695,17.6499,139900.0
2008-10-20 14:40:00,21.95,22.09,21.95,22.05,65100.0,17.6499,17.7625,17.6499,17.7303,65100.0
2008-10-20 14:50:00,22.04,22.08,21.96,22.08,90500.0,17.7223,17.7545,17.658,17.7545,90500.0
2008-10-20 15:00:00,22.09,22.15,22.0,22.09,152100.0,17.7625,17.8107,17.6901,17.7625,152100.0
2008-10-20 15:10:00,22.07,22.15,22.05,22.14,217100.0,17.7464,17.8107,17.7303,17.8027,217100.0
2008-10-20 15:20:00,22.14,22.16,22.06,22.12,258800.0,17.8027,17.8188,17.7384,17.7866,258800.0
2008-10-20 15:30:00,22.11,22.29,22.05,22.24,268000.0,17.7786,17.9233,17.7303,17.8831,268000.0
2008-10-20 15:40:00,22.24,22.27,22.19,22.25,311200.0,17.8831,17.9072,17.8429,17.8911,311200.0
2008-10-20 15:50:00,22.26,22.39,22.24,22.36,373800.0,17.8992,18.0037,17.8831,17.9796,373800.0
2008-10-20 16:00:00,22.36,22.36,22.36,22.36,0.0,17.9796,17.9796,17.9796,17.9796,0.0
2008-10-20 16:10:00,22.36,22.36,22.36,22.36,0.0,17.9796,17.9796,17.9796,17.9796,0.0
2008-10-21 09:30:00,22.23,22.23,22.04,22.2,165600.0,17.8751,17.8751,17.7223,17.8509,165600.0
2008-10-21 09:40:00,22.21,22.32,22.21,22.29,75200.0,17.859,17.9474,17.859,17.9233,75200.0
2008-10-21 09:50:00,22.26,22.31,22.2,22.31,41500.0,17.8992,17.9394,17.8509,17.9394,41500.0
2008-10-21 10:00:00,22.31,22.44,22.27,22.43,48000.0,17.9394,18.0439,17.9072,18.0359,48000.0
2008-10-21 10:10:00,22.44,22.53,22.39,22.52,329900.0,18.0439,18.1163,18.0037,18.1083,329900.0
2008-10-21 10:20:00,22.53,22.57,22.43,22.44,231500.0,18.1163,18.1485,18.0359,18.0439,231500.0
2008-10-21 10:30:00,22.43,22.43,22.34,22.36,105600.0,18.0359,18.0359,17.9635,17.9796,105600.0
2008-10-21 10:40:00,22.37,22.43,22.31,22.33,77500.0,17.9876,18.0359,17.9394,17.9555,77500.0
2008-10-21 10:50:00,22.33,22.34,22.27,22.3,58300.0,17.9555,17.9635,17.9072,17.9314,58300.0
2008-10-21 11:00:00,22.29,22.33,22.24,22.29,66800.0,17.9233,17.9555,17.8831,17.9233,66800.0
2008-10-21 11:10:00,22.28,22.34,22.28,22.32,33300.0,17.9153,17.9635,17.9153,17.9474,33300.0
2008-10-21 11:20:00,22.31,22.31,22.23,22.23,43600.0,17.9394,17.9394,17.8751,17.8751,43600.0
2008-10-21 11:30:00,22.24,22.29,22.23,22.28,23300.0,17.8831,17.9233,17.8751,17.9153,23300.0
2008-10-21 11:40:00,22.28,22.32,22.17,22.17,57200.0,17.9153,17.9474,17.8268,17.8268,57200.0
2008-10-21 11:50:00,22.16,22.16,21.91,21.92,125900.0,17.8188,17.8188,17.6178,17.6258,125900.0
2008-10-21 12:00:00,21.91,22.01,21.86,21.99,143200.0,17.6178,17.6982,17.5776,17.6821,143200.0
2008-10-21 12:10:00,22.02,22.04,21.89,21.9,57500.0,17.7062,17.7223,17.6017,17.6097,57500.0
2008-10-21 12:20:00,21.91,21.98,21.87,21.96,40900.0,17.6178,17.674,17.5856,17.658,40900.0
2008-10-21 12:30:00,21.96,22.06,21.94,22.05,131100.0,17.658,17.7384,17.6419,17.7303,131100.0
2008-10-21 12:40:00,22.05,22.05,21.89,21.93,65500.0,17.7303,17.7303,17.6017,17.6338,65500.0
2008-10-21 12:50:00,21.92,21.94,21.77,21.77,86900.0,17.6258,17.6419,17.5052,17.5052,86900.0
2008-10-21 13:00:00,21.76,21.93,21.76,21.9,91500.0,17.4971,17.6338,17.4971,17.6097,91500.0
2008-10-21 13:10:00,21.91,21.93,21.86,21.9,40200.0,17.6178,17.6338,17.5776,17.6097,40200.0
2008-10-21 13:20:00,21.93,22.08,21.93,21.98,112100.0,17.6338,17.7545,17.6338,17.674,112100.0
2008-10-21 13:30:00,21.98,22.08,21.93,22.08,91600.0,17.674,17.7545,17.6338,17.7545,91600.0
2008-10-21 13:40:00,22.07,22.08,21.97,21.99,99800.0,17.7464,17.7545,17.666,17.6821,99800.0
2008-10-21 13:50:00,21.98,21.98,21.86,21.92,54800.0,17.674,17.674,17.5776,17.6258,54800.0
2008-10-21 14:00:00,21.94,21.99,21.92,21.92,49800.0,17.6419,17.6821,17.6258,17.6258,49800.0
2008-10-21 14:10:00,21.92,22.1,21.92,22.07,87700.0,17.6258,17.7705,17.6258,17.7464,87700.0
2008-10-21 14:20:00,22.08,22.14,22.07,22.12,102600.0,17.7545,17.8027,17.7464,17.7866,102600.0
2008-10-21 14:30:00,22.13,22.17,22.08,22.14,104200.0,17.7947,17.8268,17.7545,17.8027,104200.0
2008-10-21 14:40:00,22.13,22.29,22.13,22.22,125000.0,17.7947,17.9233,17.7947,17.867,125000.0
2008-10-21 14:50:00,22.22,22.22,22.12,22.15,143100.0,17.867,17.867,17.7866,17.8107,143100.0
2008-10-21 15:00:00,22.16,22.29,22.14,22.16,414900.0,17.8188,17.9233,17.8027,17.8188,414900.0
2008-10-21 15:10:00,22.15,22.2,22.03,22.03,80800.0,17.8107,17.8509,17.7142,17.7142,80800.0
2008-10-21 15:20:00,22.02,22.05,21.92,21.92,157400.0,17.7062,17.7303,17.6258,17.6258,157400.0
2008-10-21 15:30:00,21.93,21.98,21.82,21.88,390100.0,17.6338,17.674,17.5454,17.5936,390100.0
2008-10-21 15:40:00,21.88,21.96,21.64,21.68,312800.0,17.5936,17.658,17.4006,17.4328,312800.0
2008-10-21 15:50:00,21.69,21.82,21.5,21.51,790000.0,17.4409,17.5454,17.2881,17.2961,790000.0
2008-10-21 16:00:00,21.51,22.54,21.51,21.9,22200.0,17.2961,18.1243,17.2961,17.6097,22200.0
2008-10-21 16:10:00,21.84,21.84,21.84,21.84,1000.0,17.5615,17.5615,17.5615,17.5615,1000.0
2008-10-22 09:30:00,20.75,21.63,20.75,21.01,87100.0,16.685,17.3926,16.685,16.8941,87100.0
2008-10-22 09:40:00,21.04,21.11,20.96,21.0,213400.0,16.9182,16.9745,16.8539,16.886,213400.0
2008-10-22 09:50:00,20.98,20.98,20.72,20.75,321000.0,16.8699,16.8699,16.6609,16.685,321000.0
2008-10-22 10:00:00,20.74,20.83,20.59,20.68,277000.0,16.677,16.7493,16.5563,16.6287,277000.0
2008-10-22 10:10:00,20.69,20.93,20.69,20.88,211700.0,16.6368,16.8297,16.6368,16.7895,211700.0
2008-10-22 10:20:00,20.88,20.95,20.7,20.74,171600.0,16.7895,16.8458,16.6448,16.677,171600.0
2008-10-22 10:30:00,20.73,20.94,20.71,20.94,193100.0,16.6689,16.8378,16.6528,16.8378,193100.0
2008-10-22 10:40:00,20.93,21.1,20.92,21.08,195600.0,16.8297,16.9664,16.8217,16.9504,195600.0
2008-10-22 10:50:00,21.08,21.14,21.0,21.06,119900.0,16.9504,16.9986,16.886,16.9343,119900.0
2008-10-22 11:00:00,21.07,21.08,20.86,20.89,116700.0,16.9423,16.9504,16.7735,16.7976,116700.0
2008-10-22 11:10:00,20.91,21.02,20.9,21.0,73200.0,16.8137,16.9021,16.8056,16.886,73200.0
2008-10-22 11:20:00,20.98,20.99,20.84,20.91,93300.0,16.8699,16.878,16.7574,16.8137,93300.0
2008-10-22 11:30:00,20.87,20.98,20.83,20.89,92300.0,16.7815,16.8699,16.7493,16.7976,92300.0
2008-10-22 11:40:00,20.88,21.05,20.87,21.02,102400.0,16.7895,16.9262,16.7815,16.9021,102400.0
2008-10-22 11:50:00,21.0,21.02,20.93,20.95,69500.0,16.886,16.9021,16.8297,16.8458,69500.0
2008-10-22 12:00:00,20.94,20.95,20.85,20.92,68900.0,16.8378,16.8458,16.7654,16.8217,68900.0
2008-10-22 12:10:00,20.89,20.9,20.81,20.89,108300.0,16.7976,16.8056,16.7332,16.7976,108300.0
2008-10-22 12:20:00,20.9,21.02,20.89,20.96,75700.0,16.8056,16.9021,16.7976,16.8539,75700.0
2008-10-22 12:30:00,20.94,20.95,20.89,20.95,55100.0,16.8378,16.8458,16.7976,16.8458,55100.0
2008-10-22 12:40:00,20.93,20.95,20.89,20.91,29900.0,16.8297,16.8458,16.7976,16.8137,29900.0
2008-10-22 12:50:00,20.92,20.97,20.92,20.93,61900.0,16.8217,16.8619,16.8217,16.8297,61900.0
2008-10-22 13:00:00,20.91,20.91,20.8,20.86,74800.0,16.8137,16.8137,16.7252,16.7735,74800.0
2008-10-22 13:10:00,20.86,20.86,20.72,20.78,83300.0,16.7735,16.7735,16.6609,16.7091,83300.0
2008-10-22 13:20:00,20.77,20.78,20.65,20.7,94300.0,16.7011,16.7091,16.6046,16.6448,94300.0
2008-10-22 13:30:00,20.71,20.72,20.58,20.61,95100.0,16.6528,16.6609,16.5483,16.5724,95100.0
2008-10-22 13:40:00,20.59,20.67,20.57,20.66,155900.0,16.5563,16.6207,16.5403,16.6126,155900.0
2008-10-22 13:50:00,20.65,20.73,20.6,20.71,118300.0,16.6046,16.6689,16.5644,16.6528,118300.0
2008-10-22 14:00:00,20.7,20.71,20.59,20.6,90300.0,16.6448,16.6528,16.5563,16.5644,90300.0
2008-10-22 14:10:00,20.6,20.66,20.58,20.65,49700.0,16.5644,16.6126,16.5483,16.6046,49700.0
2008-10-22 14:20:00,20.65,20.77,20.65,20.76,120400.0,16.6046,16.7011,16.6046,16.693,120400.0
2008-10-22 14:30:00,20.76,20.76,20.61,20.63,75200.0,16.693,16.693,16.5724,16.5885,75200.0
2008-10-22 14:40:00,20.62,20.62,20.52,20.56,178900.0,16.5805,16.5805,16.5001,16.5322,178900.0
2008-10-22 14:50:00,20.55,20.6,20.49,20.6,150000.0,16.5242,16.5644,16.4759,16.5644,150000.0
2008-10-22 15:00:00,20.59,20.63,20.51,20.55,133000.0,16.5563,16.5885,16.492,16.5242,133000.0
2008-10-22 15:10:00,20.57,20.57,20.37,20.38,137600.0,16.5403,16.5403,16.3794,16.3875,137600.0
2008-10-22 15:20:00,20.38,20.46,20.31,20.32,245400.0,16.3875,16.4518,16.3312,16.3392,245400.0
2008-10-22 15:30:00,20.32,20.32,19.99,19.99,389200.0,16.3392,16.3392,16.0739,16.0739,389200.0
2008-10-22 15:40:00,19.99,20.15,19.81,20.12,666800.0,16.0739,16.2025,15.9292,16.1784,666800.0
2008-10-22 15:50:00,20.12,20.44,20.1,20.4,1296100.0,16.1784,16.4357,16.1623,16.4036,1296100.0
2008-10-22 16:00:00,20.42,20.42,19.85,20.41,30200.0,16.4197,16.4197,15.9613,16.4116,30200.0
2008-10-22 16:10:00,20.41,20.41,20.41,20.41,0.0,16.4116,16.4116,16.4116,16.4116,0.0
2008-10-23 09:30:00,21.47,21.47,20.25,20.27,29600.0,17.264,17.264,16.283,16.299,29600.0
2008-10-23 09:40:00,20.29,20.4,19.87,19.87,221300.0,16.3151,16.4036,15.9774,15.9774,221300.0
2008-10-23 09:50:00,19.85,19.99,19.75,19.99,127100.0,15.9613,16.0739,15.8809,16.0739,127100.0
2008-10-23 10:00:00,19.97,20.13,19.95,20.0,155200.0,16.0578,16.1865,16.0417,16.0819,155200.0
2008-10-23 10:10:00,20.04,20.21,20.0,20.07,146000.0,16.1141,16.2508,16.0819,16.1382,146000.0
2008-10-23 10:20:00,20.08,20.18,19.91,19.97,143500.0,16.1463,16.2267,16.0096,16.0578,143500.0
2008-10-23 10:30:00,19.97,20.13,19.95,20.05,183700.0,16.0578,16.1865,16.0417,16.1221,183700.0
2008-10-23 10:40:00,20.07,20.5,20.06,20.3,201300.0,16.1382,16.484,16.1302,16.3232,201300.0
2008-10-23 10:50:00,20.31,20.57,20.31,20.55,299800.0,16.3312,16.5403,16.3312,16.5242,299800.0
2008-10-23 11:00:00,20.55,20.62,20.35,20.41,168700.0,16.5242,16.5805,16.3634,16.4116,168700.0
2008-10-23 11:10:00,20.43,20.47,20.26,20.31,126100.0,16.4277,16.4599,16.291,16.3312,126100.0
2008-10-23 11:20:00,20.29,20.34,20.24,20.28,163100.0,16.3151,16.3553,16.2749,16.3071,163100.0
2008-10-23 11:30:00,20.28,20.39,20.24,20.37,104400.0,16.3071,16.3955,16.2749,16.3794,104400.0
2008-10-23 11:40:00,20.35,20.35,20.14,20.25,111900.0,16.3634,16.3634,16.1945,16.283,111900.0
2008-10-23 11:50:00,20.25,20.34,20.24,20.3,101500.0,16.283,16.3553,16.2749,16.3232,101500.0
2008-10-23 12:00:00,20.29,20.3,20.09,20.1,123200.0,16.3151,16.3232,16.1543,16.1623,123200.0
2008-10-23 12:10:00,20.09,20.14,19.96,19.96,183900.0,16.1543,16.1945,16.0498,16.0498,183900.0
2008-10-23 12:20:00,19.94,20.0,19.82,19.86,93600.0,16.0337,16.0819,15.9372,15.9694,93600.0
2008-10-23 12:30:00,19.86,19.89,19.74,19.79,128000.0,15.9694,15.9935,15.8729,15.9131,128000.0
2008-10-23 12:40:00,19.78,19.94,19.71,19.86,160300.0,15.905,16.0337,15.8487,15.9694,160300.0
2008-10-23 12:50:00,19.86,19.94,19.7,19.73,179600.0,15.9694,16.0337,15.8407,15.8648,179600.0
2008-10-23 13:00:00,19.72,19.79,19.6,19.73,289700.0,15.8568,15.9131,15.7603,15.8648,289700.0
2008-10-23 13:10:00,19.73,19.91,19.68,19.85,242100.0,15.8648,16.0096,15.8246,15.9613,242100.0
2008-10-23 13:20:00,19.83,19.84,19.62,19.62,184100.0,15.9452,15.9533,15.7764,15.7764,184100.0
2008-10-23 13:30:00,19.62,19.69,19.49,19.59,291200.0,15.7764,15.8327,15.6718,15.7523,291200.0
2008-10-23 13:40:00,19.61,19.74,19.59,19.59,378500.0,15.7683,15.8729,15.7523,15.7523,378500.0
2008-10-23 13:50:00,19.58,19.66,19.5,19.61,184600.0,15.7442,15.8085,15.6799,15.7683,184600.0
2008-10-23 14:00:00,19.6,19.6,19.38,19.45,247300.0,15.7603,15.7603,15.5834,15.6397,247300.0
2008-10-23 14:10:00,19.46,19.48,19.22,19.22,321100.0,15.6477,15.6638,15.4547,15.4547,321100.0
2008-10-23 14:20:00,19.21,19.35,19.11,19.33,422100.0,15.4467,15.5593,15.3663,15.5432,422100.0
2008-10-23 14:30:00,19.33,19.58,19.27,19.58,482400.0,15.5432,15.7442,15.4949,15.7442,482400.0
2008-10-23 14:40:00,19.61,19.61,19.26,19.26,306300.0,15.7683,15.7683,15.4869,15.4869,306300.0
2008-10-23 14:50:00,19.29,19.39,19.19,19.33,199900.0,15.511,15.5914,15.4306,15.5432,199900.0
2008-10-23 15:00:00,19.33,19.82,19.24,19.8,485400.0,15.5432,15.9372,15.4708,15.9211,485400.0
2008-10-23 15:10:00,19.8,19.95,19.64,19.65,463200.0,15.9211,16.0417,15.7925,15.8005,463200.0
2008-10-23 15:20:00,19.66,19.94,19.59,19.79,450900.0,15.8085,16.0337,15.7523,15.9131,450900.0
2008-10-23 15:30:00,19.78,19.82,19.57,19.6,548800.0,15.905,15.9372,15.7362,15.7603,548800.0
2008-10-23 15:40:00,19.6,20.3,19.57,20.28,617700.0,15.7603,16.3232,15.7362,16.3071,617700.0
2008-10-23 15:50:00,20.19,20.29,20.02,20.28,360600.0,16.2347,16.3151,16.098,16.3071,360600.0
2008-10-23 16:00:00,20.28,20.28,20.28,20.28,100.0,16.3071,16.3071,16.3071,16.3071,100.0
2008-10-23 16:10:00,20.28,20.28,20.28,20.28,0.0,16.3071,16.3071,16.3071,16.3071,0.0
2008-10-24 09:30:00,18.56,19.38,18.56,19.11,63600.0,14.924,15.5834,14.924,15.3663,63600.0
2008-10-24 09:40:00,19.14,19.28,18.99,19.28,112000.0,15.3904,15.503,15.2698,15.503,112000.0
2008-10-24 09:50:00,19.29,19.45,19.16,19.36,254700.0,15.511,15.6397,15.4065,15.5673,254700.0
2008-10-24 10:00:00,19.35,19.52,19.22,19.29,369200.0,15.5593,15.696,15.4547,15.511,369200.0
2008-10-24 10:10:00,19.28,19.32,19.12,19.3,178500.0,15.503,15.5351,15.3743,15.5191,178500.0
2008-10-24 10:20:00,19.32,19.4,19.05,19.17,129700.0,15.5351,15.5995,15.318,15.4145,129700.0
2008-10-24 10:30:00,19.16,19.31,19.08,19.24,200400.0,15.4065,15.5271,15.3422,15.4708,200400.0
2008-10-24 10:40:00,19.24,19.37,19.18,19.32,148000.0,15.4708,15.5753,15.4226,15.5351,148000.0
2008-10-24 10:50:00,19.33,19.48,19.33,19.44,176000.0,15.5432,15.6638,15.5432,15.6316,176000.0
2008-10-24 11:00:00,19.44,19.54,19.39,19.39,131600.0,15.6316,15.712,15.5914,15.5914,131600.0
2008-10-24 11:10:00,19.4,19.43,19.33,19.43,59400.0,15.5995,15.6236,15.5432,15.6236,59400.0
2008-10-24 11:20:00,19.42,19.71,19.42,19.69,158400.0,15.6156,15.8487,15.6156,15.8327,158400.0
2008-10-24 11:30:00,19.7,19.89,19.59,19.88,128100.0,15.8407,15.9935,15.7523,15.9854,128100.0
2008-10-24 11:40:00,19.86,19.86,19.69,19.75,79200.0,15.9694,15.9694,15.8327,15.8809,79200.0
2008-10-24 11:50:00,19.74,19.74,19.6,19.68,78100.0,15.8729,15.8729,15.7603,15.8246,78100.0
2008-10-24 12:00:00,19.68,19.68,19.54,19.65,199200.0,15.8246,15.8246,15.712,15.8005,199200.0
2008-10-24 12:10:00,19.65,19.72,19.58,19.6,99900.0,15.8005,15.8568,15.7442,15.7603,99900.0
2008-10-24 12:20:00,19.6,19.64,19.41,19.41,208700.0,15.7603,15.7925,15.6075,15.6075,208700.0
2008-10-24 12:30:00,19.41,19.46,19.39,19.43,74600.0,15.6075,15.6477,15.5914,15.6236,74600.0
2008-10-24 12:40:00,19.41,19.43,19.31,19.34,112900.0,15.6075,15.6236,15.5271,15.5512,112900.0
2008-10-24 12:50:00,19.33,19.5,19.33,19.42,148800.0,15.5432,15.6799,15.5432,15.6156,148800.0
2008-10-24 13:00:00,19.42,19.51,19.42,19.47,107000.0,15.6156,15.6879,15.6156,15.6558,107000.0
2008-10-24 13:10:00,19.48,19.66,19.44,19.62,122000.0,15.6638,15.8085,15.6316,15.7764,122000.0
2008-10-24 13:20:00,19.62,19.67,19.51,19.52,126700.0,15.7764,15.8166,15.6879,15.696,126700.0
2008-10-24 13:30:00,19.52,19.52,19.39,19.39,137100.0,15.696,15.696,15.5914,15.5914,137100.0
2008-10-24 13:40:00,19.38,19.41,19.25,19.25,92300.0,15.5834,15.6075,15.4789,15.4789,92300.0
2008-10-24 13:50:00,19.25,19.36,19.2,19.2,200100.0,15.4789,15.5673,15.4387,15.4387,200100.0
2008-10-24 14:00:00,19.2,19.25,19.14,19.23,192000.0,15.4387,15.4789,15.3904,15.4628,192000.0
2008-10-24 14:10:00,19.24,19.43,19.23,19.42,224600.0,15.4708,15.6236,15.4628,15.6156,224600.0
2008-10-24 14:20:00,19.42,19.42,19.24,19.33,178400.0,15.6156,15.6156,15.4708,15.5432,178400.0
2008-10-24 14:30:00,19.33,19.56,19.33,19.49,201600.0,15.5432,15.7281,15.5432,15.6718,201600.0
2008-10-24 14:40:00,19.48,19.58,19.32,19.37,228900.0,15.6638,15.7442,15.5351,15.5753,228900.0
2008-10-24 14:50:00,19.36,19.66,19.35,19.64,214300.0,15.5673,15.8085,15.5593,15.7925,214300.0
2008-10-24 15:00:00,19.63,19.84,19.59,19.65,508200.0,15.7844,15.9533,15.7523,15.8005,508200.0
2008-10-24 15:10:00,19.65,19.77,19.49,19.49,307400.0,15.8005,15.897,15.6718,15.6718,307400.0
2008-10-24 15:20:00,19.48,19.73,19.45,19.66,441200.0,15.6638,15.8648,15.6397,15.8085,441200.0
2008-10-24 15:30:00,19.66,19.66,19.39,19.44,393800.0,15.8085,15.8085,15.5914,15.6316,393800.0
2008-10-24 15:40:00,19.44,19.7,19.44,19.66,466700.0,15.6316,15.8407,15.6316,15.8085,466700.0
2008-10-24 15:50:00,19.67,19.74,19.4,19.41,432400.0,15.8166,15.8729,15.5995,15.6075,432400.0
2008-10-24 16:00:00,19.68,19.68,19.38,19.42,4600.0,15.8246,15.8246,15.5834,15.6156,4600.0
2008-10-24 16:10:00,19.42,19.42,19.42,19.42,0.0,15.6156,15.6156,15.6156,15.6156,0.0
2008-10-27 09:30:00,18.86,19.2,18.86,19.17,51000.0,15.1653,15.4387,15.1653,15.4145,51000.0
2008-10-27 09:40:00,19.2,19.43,19.16,19.22,117600.0,15.4387,15.6236,15.4065,15.4547,117600.0
2008-10-27 09:50:00,19.22,19.54,19.22,19.52,180100.0,15.4547,15.712,15.4547,15.696,180100.0
2008-10-27 10:00:00,19.53,19.75,19.5,19.58,395700.0,15.704,15.8809,15.6799,15.7442,395700.0
2008-10-27 10:10:00,19.59,19.61,19.39,19.41,168400.0,15.7523,15.7683,15.5914,15.6075,168400.0
2008-10-27 10:20:00,19.39,19.48,19.35,19.37,177500.0,15.5914,15.6638,15.5593,15.5753,177500.0
2008-10-27 10:30:00,19.37,19.4,19.23,19.27,149400.0,15.5753,15.5995,15.4628,15.4949,149400.0
2008-10-27 10:40:00,19.28,19.36,19.18,19.35,165800.0,15.503,15.5673,15.4226,15.5593,165800.0
2008-10-27 10:50:00,19.35,19.49,19.32,19.48,274700.0,15.5593,15.6718,15.5351,15.6638,274700.0
2008-10-27 11:00:00,19.47,19.52,19.36,19.52,223100.0,15.6558,15.696,15.5673,15.696,223100.0
2008-10-27 11:10:00,19.52,19.64,19.47,19.48,243100.0,15.696,15.7925,15.6558,15.6638,243100.0
2008-10-27 11:20:00,19.47,19.5,19.37,19.45,85600.0,15.6558,15.6799,15.5753,15.6397,85600.0
2008-10-27 11:30:00,19.45,19.47,19.36,19.43,110900.0,15.6397,15.6558,15.5673,15.6236,110900.0
2008-10-27 11:40:00,19.44,19.54,19.38,19.43,95500.0,15.6316,15.712,15.5834,15.6236,95500.0
2008-10-27 11:50:00,19.42,19.51,19.39,19.45,104000.0,15.6156,15.6879,15.5914,15.6397,104000.0
2008-10-27 12:00:00,19.45,19.63,19.45,19.61,175600.0,15.6397,15.7844,15.6397,15.7683,175600.0
2008-10-27 12:10:00,19.61,19.65,19.48,19.5,120800.0,15.7683,15.8005,15.6638,15.6799,120800.0
2008-10-27 12:20:00,19.49,19.54,19.4,19.4,109900.0,15.6718,15.712,15.5995,15.5995,109900.0
2008-10-27 12:30:00,19.41,19.56,19.38,19.54,107500.0,15.6075,15.7281,15.5834,15.712,107500.0
2008-10-27 12:40:00,19.55,19.64,19.5,19.57,129200.0,15.7201,15.7925,15.6799,15.7362,129200.0
2008-10-27 12:50:00,19.57,19.75,19.55,19.74,180100.0,15.7362,15.8809,15.7201,15.8729,180100.0
2008-10-27 13:00:00,19.74,19.74,19.63,19.64,123300.0,15.8729,15.8729,15.7844,15.7925,123300.0
2008-10-27 13:10:00,19.64,19.68,19.58,19.65,85800.0,15.7925,15.8246,15.7442,15.8005,85800.0
2008-10-27 13:20:00,19.65,19.75,19.63,19.75,104900.0,15.8005,15.8809,15.7844,15.8809,104900.0
2008-10-27 13:30:00,19.75,19.78,19.68,19.69,78200.0,15.8809,15.905,15.8246,15.8327,78200.0
2008-10-27 13:40:00,19.71,19.84,19.71,19.79,238600.0,15.8487,15.9533,15.8487,15.9131,238600.0
2008-10-27 13:50:00,19.78,19.78,19.65,19.66,48100.0,15.905,15.905,15.8005,15.8085,48100.0
2008-10-27 14:00:00,19.65,19.69,19.58,19.64,66000.0,15.8005,15.8327,15.7442,15.7925,66000.0
2008-10-27 14:10:00,19.64,19.64,19.5,19.51,81200.0,15.7925,15.7925,15.6799,15.6879,81200.0
2008-10-27 14:20:00,19.52,19.55,19.39,19.39,79500.0,15.696,15.7201,15.5914,15.5914,79500.0
2008-10-27 14:30:00,19.39,19.44,19.35,19.37,74200.0,15.5914,15.6316,15.5593,15.5753,74200.0
2008-10-27 14:40:00,19.36,19.48,19.35,19.4,94800.0,15.5673,15.6638,15.5593,15.5995,94800.0
2008-10-27 14:50:00,19.39,19.41,19.25,19.28,116900.0,15.5914,15.6075,15.4789,15.503,116900.0
2008-10-27 15:00:00,19.25,19.38,19.25,19.35,112200.0,15.4789,15.5834,15.4789,15.5593,112200.0
2008-10-27 15:10:00,19.36,19.48,19.36,19.37,133100.0,15.5673,15.6638,15.5673,15.5753,133100.0
2008-10-27 15:20:00,19.37,19.43,19.3,19.39,239000.0,15.5753,15.6236,15.5191,15.5914,239000.0
2008-10-27 15:30:00,19.4,19.48,19.29,19.39,237300.0,15.5995,15.6638,15.511,15.5914,237300.0
2008-10-27 15:40:00,19.39,19.39,19.21,19.29,193800.0,15.5914,15.5914,15.4467,15.511,193800.0
2008-10-27 15:50:00,19.3,19.31,18.92,18.95,581300.0,15.5191,15.5271,15.2135,15.2376,581300.0
2008-10-27 16:00:00,19.12,19.5,18.52,19.13,305600.0,15.3743,15.6799,14.8919,15.3824,305600.0
2008-10-27 16:10:00,19.13,19.13,19.13,19.13,0.0,15.3824,15.3824,15.3824,15.3824,0.0
2008-10-28 09:30:00,19.05,20.46,19.05,19.44,99500.0,15.318,16.4518,15.318,15.6316,99500.0
2008-10-28 09:40:00,19.42,19.66,19.41,19.62,254800.0,15.6156,15.8085,15.6075,15.7764,254800.0
2008-10-28 09:50:00,19.62,19.72,19.55,19.64,153700.0,15.7764,15.8568,15.7201,15.7925,153700.0
2008-10-28 10:00:00,19.63,19.64,19.33,19.38,685000.0,15.7844,15.7925,15.5432,15.5834,685000.0
2008-10-28 10:10:00,19.38,19.44,19.25,19.28,129900.0,15.5834,15.6316,15.4789,15.503,129900.0
2008-10-28 10:20:00,19.27,19.33,19.21,19.23,130900.0,15.4949,15.5432,15.4467,15.4628,130900.0
2008-10-28 10:30:00,19.22,19.26,19.12,19.12,174400.0,15.4547,15.4869,15.3743,15.3743,174400.0
2008-10-28 10:40:00,19.12,19.15,19.01,19.12,92900.0,15.3743,15.3984,15.2859,15.3743,92900.0
2008-10-28 10:50:00,19.12,19.15,18.84,18.88,116100.0,15.3743,15.3984,15.1492,15.1813,116100.0
2008-10-28 11:00:00,18.88,19.04,18.88,18.91,149800.0,15.1813,15.31,15.1813,15.2055,149800.0
2008-10-28 11:10:00,18.92,19.11,18.91,19.09,108600.0,15.2135,15.3663,15.2055,15.3502,108600.0
2008-10-28 11:20:00,19.09,19.11,18.99,19.07,70400.0,15.3502,15.3663,15.2698,15.3341,70400.0
2008-10-28 11:30:00,19.07,19.26,19.07,19.23,183000.0,15.3341,15.4869,15.3341,15.4628,183000.0
2008-10-28 11:40:00,19.22,19.32,19.15,19.22,96900.0,15.4547,15.5351,15.3984,15.4547,96900.0
2008-10-28 11:50:00,19.19,19.23,19.15,19.21,140100.0,15.4306,15.4628,15.3984,15.4467,140100.0
2008-10-28 12:00:00,19.2,19.24,19.14,19.24,122200.0,15.4387,15.4708,15.3904,15.4708,122200.0
2008-10-28 12:10:00,19.24,19.29,19.22,19.27,79600.0,15.4708,15.511,15.4547,15.4949,79600.0
2008-10-28 12:20:00,19.25,19.25,19.19,19.19,48500.0,15.4789,15.4789,15.4306,15.4306,48500.0
2008-10-28 12:30:00,19.2,19.32,19.19,19.25,142100.0,15.4387,15.5351,15.4306,15.4789,142100.0
2008-10-28 12:40:00,19.25,19.36,19.24,19.35,191300.0,15.4789,15.5673,15.4708,15.5593,191300.0
2008-10-28 12:50:00,19.36,19.4,19.31,19.35,117500.0,15.5673,15.5995,15.5271,15.5593,117500.0
2008-10-28 13:00:00,19.34,19.52,19.32,19.5,115400.0,15.5512,15.696,15.5351,15.6799,115400.0
2008-10-28 13:10:00,19.51,19.59,19.51,19.53,44600.0,15.6879,15.7523,15.6879,15.704,44600.0
2008-10-28 13:20:00,19.54,19.57,19.47,19.48,20700.0,15.712,15.7362,15.6558,15.6638,20700.0
2008-10-28 13:30:00,19.48,19.51,19.43,19.44,56900.0,15.6638,15.6879,15.6236,15.6316,56900.0
2008-10-28 13:40:00,19.45,19.49,19.44,19.45,82600.0,15.6397,15.6718,15.6316,15.6397,82600.0
2008-10-28 13:50:00,19.44,19.44,19.3,19.37,90600.0,15.6316,15.6316,15.5191,15.5753,90600.0
2008-10-28 14:00:00,19.35,19.42,19.35,19.4,42000.0,15.5593,15.6156,15.5593,15.5995,42000.0
2008-10-28 14:10:00,19.4,19.59,19.4,19.56,138900.0,15.5995,15.7523,15.5995,15.7281,138900.0
2008-10-28 14:20:00,19.56,19.74,19.56,19.73,62300.0,15.7281,15.8729,15.7281,15.8648,62300.0
2008-10-28 14:30:00,19.73,19.85,19.73,19.8,89200.0,15.8648,15.9613,15.8648,15.9211,89200.0
2008-10-28 14:40:00,19.81,20.07,19.78,20.01,188200.0,15.9292,16.1382,15.905,16.09,188200.0
2008-10-28 14:50:00,20.0,20.33,19.98,20.22,306600.0,16.0819,16.3473,16.0658,16.2588,306600.0
2008-10-28 15:00:00,20.22,20.27,20.07,20.07,145600.0,16.2588,16.299,16.1382,16.1382,145600.0
2008-10-28 15:10:00,20.09,20.38,20.09,20.36,323000.0,16.1543,16.3875,16.1543,16.3714,323000.0
2008-10-28 15:20:00,20.37,20.63,20.37,20.61,398200.0,16.3794,16.5885,16.3794,16.5724,398200.0
2008-10-28 15:30:00,20.58,20.74,20.38,20.63,540400.0,16.5483,16.677,16.3875,16.5885,540400.0
2008-10-28 15:40:00,20.64,20.86,20.64,20.85,494500.0,16.5966,16.7735,16.5966,16.7654,494500.0
2008-10-28 15:50:00,20.86,21.37,20.5,21.37,759500.0,16.7735,17.1835,16.484,17.1835,759500.0
2008-10-28 16:00:00,20.58,21.36,20.58,21.13,58800.0,16.5483,17.1755,16.5483,16.9906,58800.0
2008-10-28 16:10:00,21.24,21.25,21.24,21.25,5300.0,17.079,17.0871,17.079,17.0871,5300.0
2008-10-29 09:30:00,21.49,21.49,20.88,20.94,222200.0,17.28,17.28,16.7895,16.8378,222200.0
2008-10-29 09:40:00,20.95,21.08,20.93,21.01,198700.0,16.8458,16.9504,16.8297,16.8941,198700.0
2008-10-29 09:50:00,21.01,21.01,20.87,20.89,123200.0,16.8941,16.8941,16.7815,16.7976,123200.0
2008-10-29 10:00:00,20.87,21.08,20.81,21.08,272200.0,16.7815,16.9504,16.7332,16.9504,272200.0
2008-10-29 10:10:00,21.08,21.3,21.04,21.23,311300.0,16.9504,17.1273,16.9182,17.071,311300.0
2008-10-29 10:20:00,21.23,21.31,21.16,21.24,235000.0,17.071,17.1353,17.0147,17.079,235000.0
2008-10-29 10:30:00,21.23,21.26,21.11,21.13,281600.0,17.071,17.0951,16.9745,16.9906,281600.0
2008-10-29 10:40:00,21.13,21.16,21.07,21.08,164400.0,16.9906,17.0147,16.9423,16.9504,164400.0
2008-10-29 10:50:00,21.08,21.16,21.02,21.1,225100.0,16.9504,17.0147,16.9021,16.9664,225100.0
2008-10-29 11:00:00,21.09,21.22,21.07,21.19,243700.0,16.9584,17.0629,16.9423,17.0388,243700.0
2008-10-29 11:10:00,21.19,21.26,21.11,21.26,214000.0,17.0388,17.0951,16.9745,17.0951,214000.0
2008-10-29 11:20:00,21.26,21.33,21.24,21.31,194600.0,17.0951,17.1514,17.079,17.1353,194600.0
2008-10-29 11:30:00,21.3,21.39,21.28,21.39,144800.0,17.1273,17.1996,17.1112,17.1996,144800.0
2008-10-29 11:40:00,21.39,21.42,21.33,21.41,136200.0,17.1996,17.2237,17.1514,17.2157,136200.0
2008-10-29 11:50:00,21.41,21.49,21.39,21.49,137500.0,17.2157,17.28,17.1996,17.28,137500.0
2008-10-29 12:00:00,21.5,21.51,21.44,21.49,174500.0,17.2881,17.2961,17.2398,17.28,174500.0
2008-10-29 12:10:00,21.48,21.5,21.44,21.48,268900.0,17.272,17.2881,17.2398,17.272,268900.0
2008-10-29 12:20:00,21.48,21.61,21.44,21.6,140800.0,17.272,17.3765,17.2398,17.3685,140800.0
2008-10-29 12:30:00,21.61,21.8,21.61,21.73,265000.0,17.3765,17.5293,17.3765,17.473,265000.0
2008-10-29 12:40:00,21.74,21.74,21.63,21.7,128100.0,17.4811,17.4811,17.3926,17.4489,128100.0
2008-10-29 12:50:00,21.71,21.74,21.67,21.68,88300.0,17.4569,17.4811,17.4248,17.4328,88300.0
2008-10-29 13:00:00,21.69,21.76,21.67,21.71,145400.0,17.4409,17.4971,17.4248,17.4569,145400.0
2008-10-29 13:10:00,21.71,21.73,21.68,21.71,156800.0,17.4569,17.473,17.4328,17.4569,156800.0
2008-10-29 13:20:00,21.71,21.81,21.69,21.79,132800.0,17.4569,17.5373,17.4409,17.5213,132800.0
2008-10-29 13:30:00,21.8,22.03,21.8,21.99,174300.0,17.5293,17.7142,17.5293,17.6821,174300.0
2008-10-29 13:40:00,21.98,22.0,21.93,21.97,95700.0,17.674,17.6901,17.6338,17.666,95700.0
2008-10-29 13:50:00,21.97,22.0,21.82,21.82,94400.0,17.666,17.6901,17.5454,17.5454,94400.0
2008-10-29 14:00:00,21.8,21.85,21.69,21.73,145900.0,17.5293,17.5695,17.4409,17.473,145900.0
2008-10-29 14:10:00,21.72,21.9,21.5,21.72,151600.0,17.465,17.6097,17.2881,17.465,151600.0
2008-10-29 14:20:00,21.7,21.86,21.43,21.58,685400.0,17.4489,17.5776,17.2318,17.3524,685400.0
2008-10-29 14:30:00,21.59,21.6,21.29,21.59,547000.0,17.3604,17.3685,17.1192,17.3604,547000.0
2008-10-29 14:40:00,21.6,21.87,21.6,21.85,458500.0,17.3685,17.5856,17.3685,17.5695,458500.0
2008-10-29 14:50:00,21.83,21.83,21.57,21.76,368900.0,17.5534,17.5534,17.3444,17.4971,368900.0
2008-10-29 15:00:00,21.77,21.83,21.62,21.7,529100.0,17.5052,17.5534,17.3846,17.4489,529100.0
2008-10-29 15:10:00,21.7,22.21,21.66,22.21,442600.0,17.4489,17.859,17.4167,17.859,442600.0
2008-10-29 15:20:00,22.24,22.51,22.24,22.25,396100.0,17.8831,18.1002,17.8831,17.8911,396100.0
2008-10-29 15:30:00,22.25,22.38,21.98,22.03,760500.0,17.8911,17.9957,17.674,17.7142,760500.0
2008-10-29 15:40:00,22.03,22.38,22.03,22.27,649100.0,17.7142,17.9957,17.7142,17.9072,649100.0
2008-10-29 15:50:00,22.27,22.3,21.32,21.32,1085000.0,17.9072,17.9314,17.1433,17.1433,1085000.0
2008-10-29 16:00:00,21.32,21.43,21.22,21.22,3100.0,17.1433,17.2318,17.0629,17.0629,3100.0
2008-10-29 16:10:00,21.22,21.22,21.22,21.22,0.0,17.0629,17.0629,17.0629,17.0629,0.0
2008-10-30 09:30:00,22.58,22.58,22.12,22.25,97400.0,18.1565,18.1565,17.7866,17.8911,97400.0
2008-10-30 09:40:00,22.25,22.5,22.22,22.42,237300.0,17.8911,18.0922,17.867,18.0278,237300.0
2008-10-30 09:50:00,22.38,22.39,22.18,22.23,170900.0,17.9957,18.0037,17.8349,17.8751,170900.0
2008-10-30 10:00:00,22.23,22.37,22.21,22.27,150500.0,17.8751,17.9876,17.859,17.9072,150500.0
2008-10-30 10:10:00,22.3,22.34,22.1,22.1,146900.0,17.9314,17.9635,17.7705,17.7705,146900.0
2008-10-30 10:20:00,22.1,22.14,21.99,21.99,198700.0,17.7705,17.8027,17.6821,17.6821,198700.0
2008-10-30 10:30:00,22.0,22.05,21.91,21.94,141600.0,17.6901,17.7303,17.6178,17.6419,141600.0
2008-10-30 10:40:00,21.94,21.94,21.8,21.86,121400.0,17.6419,17.6419,17.5293,17.5776,121400.0
2008-10-30 10:50:00,21.86,21.99,21.83,21.91,195100.0,17.5776,17.6821,17.5534,17.6178,195100.0
2008-10-30 11:00:00,21.91,22.07,21.91,21.96,221700.0,17.6178,17.7464,17.6178,17.658,221700.0
2008-10-30 11:10:00,21.96,22.01,21.81,21.86,189200.0,17.658,17.6982,17.5373,17.5776,189200.0
2008-10-30 11:20:00,21.88,21.9,21.75,21.79,110300.0,17.5936,17.6097,17.4891,17.5213,110300.0
2008-10-30 11:30:00,21.79,21.84,21.6,21.7,203000.0,17.5213,17.5615,17.3685,17.4489,203000.0
2008-10-30 11:40:00,21.69,21.71,21.55,21.59,209500.0,17.4409,17.4569,17.3283,17.3604,209500.0
2008-10-30 11:50:00,21.58,21.59,21.45,21.56,168900.0,17.3524,17.3604,17.2479,17.3363,168900.0
2008-10-30 12:00:00,21.54,21.71,21.53,21.65,174900.0,17.3202,17.4569,17.3122,17.4087,174900.0
2008-10-30 12:10:00,21.65,21.66,21.57,21.65,146300.0,17.4087,17.4167,17.3444,17.4087,146300.0
2008-10-30 12:20:00,21.65,21.7,21.62,21.68,64200.0,17.4087,17.4489,17.3846,17.4328,64200.0
2008-10-30 12:30:00,21.68,21.87,21.67,21.8,112000.0,17.4328,17.5856,17.4248,17.5293,112000.0
2008-10-30 12:40:00,21.8,21.82,21.71,21.78,101300.0,17.5293,17.5454,17.4569,17.5132,101300.0
2008-10-30 12:50:00,21.79,21.79,21.63,21.63,56900.0,17.5213,17.5213,17.3926,17.3926,56900.0
2008-10-30 13:00:00,21.62,21.76,21.6,21.76,81900.0,17.3846,17.4971,17.3685,17.4971,81900.0
2008-10-30 13:10:00,21.76,21.91,21.76,21.87,85100.0,17.4971,17.6178,17.4971,17.5856,85100.0
2008-10-30 13:20:00,21.87,21.87,21.73,21.73,123300.0,17.5856,17.5856,17.473,17.473,123300.0
2008-10-30 13:30:00,21.74,21.82,21.73,21.81,72900.0,17.4811,17.5454,17.473,17.5373,72900.0
2008-10-30 13:40:00,21.8,21.8,21.65,21.7,75600.0,17.5293,17.5293,17.4087,17.4489,75600.0
2008-10-30 13:50:00,21.69,21.87,21.69,21.84,100100.0,17.4409,17.5856,17.4409,17.5615,100100.0
2008-10-30 14:00:00,21.81,21.91,21.79,21.89,82700.0,17.5373,17.6178,17.5213,17.6017,82700.0
2008-10-30 14:10:00,21.89,21.93,21.78,21.8,64800.0,17.6017,17.6338,17.5132,17.5293,64800.0
2008-10-30 14:20:00,21.8,22.02,21.79,21.93,85600.0,17.5293,17.7062,17.5213,17.6338,85600.0
2008-10-30 14:30:00,21.93,22.02,21.86,21.93,123600.0,17.6338,17.7062,17.5776,17.6338,123600.0
2008-10-30 14:40:00,21.93,21.98,21.85,21.97,103400.0,17.6338,17.674,17.5695,17.666,103400.0
2008-10-30 14:50:00,21.98,21.98,21.84,21.93,138900.0,17.674,17.674,17.5615,17.6338,138900.0
2008-10-30 15:00:00,21.94,22.13,21.89,22.08,144400.0,17.6419,17.7947,17.6017,17.7545,144400.0
2008-10-30 15:10:00,22.06,22.07,21.78,21.84,218800.0,17.7384,17.7464,17.5132,17.5615,218800.0
2008-10-30 15:20:00,21.85,22.0,21.72,21.93,211700.0,17.5695,17.6901,17.465,17.6338,211700.0
2008-10-30 15:30:00,21.94,21.95,21.72,21.86,220800.0,17.6419,17.6499,17.465,17.5776,220800.0
2008-10-30 15:40:00,21.85,21.94,21.69,21.85,368100.0,17.5695,17.6419,17.4409,17.5695,368100.0
2008-10-30 15:50:00,21.86,22.15,21.79,22.08,391900.0,17.5776,17.8107,17.5213,17.7545,391900.0
2008-10-30 16:00:00,22.08,22.08,22.08,22.08,0.0,17.7545,17.7545,17.7545,17.7545,0.0
2008-10-30 16:10:00,22.08,22.08,22.08,22.08,0.0,17.7545,17.7545,17.7545,17.7545,0.0
2008-10-31 09:30:00,21.78,22.83,21.07,21.97,40000.0,17.5132,18.3575,16.9423,17.666,40000.0
2008-10-31 09:40:00,21.97,21.98,21.74,21.76,127400.0,17.666,17.674,17.4811,17.4971,127400.0
2008-10-31 09:50:00,21.75,21.96,21.74,21.96,106600.0,17.4891,17.658,17.4811,17.658,106600.0
2008-10-31 10:00:00,21.96,22.09,21.95,22.09,99000.0,17.658,17.7625,17.6499,17.7625,99000.0
2008-10-31 10:10:00,22.08,22.18,22.07,22.15,486900.0,17.7545,17.8349,17.7464,17.8107,486900.0
2008-10-31 10:20:00,22.16,22.19,22.05,22.12,93800.0,17.8188,17.8429,17.7303,17.7866,93800.0
2008-10-31 10:30:00,22.11,22.23,22.09,22.12,147400.0,17.7786,17.8751,17.7625,17.7866,147400.0
2008-10-31 10:40:00,22.12,22.12,21.98,22.06,121200.0,17.7866,17.7866,17.674,17.7384,121200.0
2008-10-31 10:50:00,22.05,22.14,22.02,22.11,117900.0,17.7303,17.8027,17.7062,17.7786,117900.0
2008-10-31 11:00:00,22.12,22.23,22.12,22.2,62400.0,17.7866,17.8751,17.7866,17.8509,62400.0
2008-10-31 11:10:00,22.2,22.39,22.17,22.39,82800.0,17.8509,18.0037,17.8268,18.0037,82800.0
2008-10-31 11:20:00,22.39,22.42,22.31,22.34,22800.0,18.0037,18.0278,17.9394,17.9635,22800.0
2008-10-31 11:30:00,22.36,22.4,22.31,22.4,40400.0,17.9796,18.0118,17.9394,18.0118,40400.0
2008-10-31 11:40:00,22.41,22.47,22.31,22.32,60400.0,18.0198,18.068,17.9394,17.9474,60400.0
2008-10-31 11:50:00,22.32,22.44,22.29,22.37,50600.0,17.9474,18.0439,17.9233,17.9876,50600.0
2008-10-31 12:00:00,22.38,22.38,22.31,22.34,165100.0,17.9957,17.9957,17.9394,17.9635,165100.0
2008-10-31 12:10:00,22.33,22.36,22.25,22.29,38900.0,17.9555,17.9796,17.8911,17.9233,38900.0
2008-10-31 12:20:00,22.29,22.4,22.29,22.35,85300.0,17.9233,18.0118,17.9233,17.9716,85300.0
2008-10-31 12:30:00,22.37,22.38,22.28,22.34,28100.0,17.9876,17.9957,17.9153,17.9635,28100.0
2008-10-31 12:40:00,22.34,22.41,22.33,22.41,28100.0,17.9635,18.0198,17.9555,18.0198,28100.0
2008-10-31 12:50:00,22.41,22.47,22.41,22.47,27600.0,18.0198,18.068,18.0198,18.068,27600.0
2008-10-31 13:00:00,22.45,22.56,22.45,22.51,36300.0,18.052,18.1404,18.052,18.1002,36300.0
2008-10-31 13:10:00,22.51,22.64,22.5,22.63,39500.0,18.1002,18.2047,18.0922,18.1967,39500.0
2008-10-31 13:20:00,22.62,22.83,22.61,22.81,99900.0,18.1887,18.3575,18.1806,18.3414,99900.0
2008-10-31 13:30:00,22.81,22.93,22.81,22.86,98900.0,18.3414,18.4379,18.3414,18.3816,98900.0
2008-10-31 13:40:00,22.86,22.89,22.79,22.85,67700.0,18.3816,18.4058,18.3254,18.3736,67700.0
2008-10-31 13:50:00,22.85,22.85,22.74,22.8,124300.0,18.3736,18.3736,18.2852,18.3334,124300.0
2008-10-31 14:00:00,22.8,22.93,22.75,22.89,129900.0,18.3334,18.4379,18.2932,18.4058,129900.0
2008-10-31 14:10:00,22.9,22.92,22.75,22.76,102000.0,18.4138,18.4299,18.2932,18.3012,102000.0
2008-10-31 14:20:00,22.76,22.83,22.71,22.8,140400.0,18.3012,18.3575,18.261,18.3334,140400.0
2008-10-31 14:30:00,22.8,22.88,22.69,22.86,161100.0,18.3334,18.3977,18.245,18.3816,161100.0
2008-10-31 14:40:00,22.86,22.9,22.72,22.78,142900.0,18.3816,18.4138,18.2691,18.3173,142900.0
2008-10-31 14:50:00,22.8,22.92,22.79,22.9,124000.0,18.3334,18.4299,18.3254,18.4138,124000.0
2008-10-31 15:00:00,22.91,23.04,22.87,22.96,257600.0,18.4219,18.5264,18.3897,18.4621,257600.0
2008-10-31 15:10:00,22.99,22.99,22.7,22.7,274200.0,18.4862,18.4862,18.253,18.253,274200.0
2008-10-31 15:20:00,22.69,22.75,22.48,22.52,335900.0,18.245,18.2932,18.0761,18.1083,335900.0
2008-10-31 15:30:00,22.52,22.71,22.5,22.71,386200.0,18.1083,18.261,18.0922,18.261,386200.0
2008-10-31 15:40:00,22.73,22.75,22.34,22.5,673600.0,18.2771,18.2932,17.9635,18.0922,673600.0
2008-10-31 15:50:00,22.5,22.7,22.41,22.66,641600.0,18.0922,18.253,18.0198,18.2208,641600.0
2008-10-31 16:00:00,23.0,23.13,23.0,23.13,200.0,18.4942,18.5988,18.4942,18.5988,200.0
2008-10-31 16:10:00,23.13,23.13,23.13,23.13,0.0,18.5988,18.5988,18.5988,18.5988,0.0
2008-11-03 09:30:00,22.67,23.52,22.09,22.72,116500.0,18.2289,18.9124,17.7625,18.2691,116500.0
2008-11-03 09:40:00,22.71,22.87,22.71,22.86,62300.0,18.261,18.3897,18.261,18.3816,62300.0
2008-11-03 09:50:00,22.85,22.85,22.64,22.64,81300.0,18.3736,18.3736,18.2047,18.2047,81300.0
2008-11-03 10:00:00,22.64,22.68,22.49,22.59,116900.0,18.2047,18.2369,18.0841,18.1645,116900.0
2008-11-03 10:10:00,22.61,22.67,22.58,22.6,99500.0,18.1806,18.2289,18.1565,18.1726,99500.0
2008-11-03 10:20:00,22.61,22.62,22.49,22.52,74400.0,18.1806,18.1887,18.0841,18.1083,74400.0
2008-11-03 10:30:00,22.51,22.58,22.44,22.58,72200.0,18.1002,18.1565,18.0439,18.1565,72200.0
2008-11-03 10:40:00,22.57,22.64,22.51,22.61,56700.0,18.1485,18.2047,18.1002,18.1806,56700.0
2008-11-03 10:50:00,22.64,22.64,22.52,22.55,146300.0,18.2047,18.2047,18.1083,18.1324,146300.0
2008-11-03 11:00:00,22.55,22.58,22.49,22.52,134800.0,18.1324,18.1565,18.0841,18.1083,134800.0
2008-11-03 11:10:00,22.53,22.53,22.42,22.45,47100.0,18.1163,18.1163,18.0278,18.052,47100.0
2008-11-03 11:20:00,22.45,22.47,22.39,22.43,39700.0,18.052,18.068,18.0037,18.0359,39700.0
2008-11-03 11:30:00,22.44,22.48,22.43,22.44,39100.0,18.0439,18.0761,18.0359,18.0439,39100.0
2008-11-03 11:40:00,22.43,22.46,22.41,22.41,37900.0,18.0359,18.06,18.0198,18.0198,37900.0
2008-11-03 11:50:00,22.41,22.48,22.4,22.44,40700.0,18.0198,18.0761,18.0118,18.0439,40700.0
2008-11-03 12:00:00,22.45,22.45,22.4,22.4,40100.0,18.052,18.052,18.0118,18.0118,40100.0
2008-11-03 12:10:00,22.38,22.44,22.36,22.41,39500.0,17.9957,18.0439,17.9796,18.0198,39500.0
2008-11-03 12:20:00,22.41,22.42,22.33,22.37,140600.0,18.0198,18.0278,17.9555,17.9876,140600.0
2008-11-03 12:30:00,22.37,22.39,22.32,22.32,56900.0,17.9876,18.0037,17.9474,17.9474,56900.0
2008-11-03 12:40:00,22.32,22.34,22.31,22.31,31900.0,17.9474,17.9635,17.9394,17.9394,31900.0
2008-11-03 12:50:00,22.31,22.32,22.28,22.31,38500.0,17.9394,17.9474,17.9153,17.9394,38500.0
2008-11-03 13:00:00,22.3,22.35,22.3,22.35,29500.0,17.9314,17.9716,17.9314,17.9716,29500.0
2008-11-03 13:10:00,22.36,22.39,22.31,22.31,58100.0,17.9796,18.0037,17.9394,17.9394,58100.0
2008-11-03 13:20:00,22.31,22.34,22.31,22.31,29700.0,17.9394,17.9635,17.9394,17.9394,29700.0
2008-11-03 13:30:00,22.3,22.33,22.28,22.33,76900.0,17.9314,17.9555,17.9153,17.9555,76900.0
2008-11-03 13:40:00,22.33,22.35,22.29,22.31,26900.0,17.9555,17.9716,17.9233,17.9394,26900.0
2008-11-03 13:50:00,22.3,22.31,22.23,22.24,49000.0,17.9314,17.9394,17.8751,17.8831,49000.0
2008-11-03 14:00:00,22.24,22.24,22.17,22.18,66000.0,17.8831,17.8831,17.8268,17.8349,66000.0
2008-11-03 14:10:00,22.18,22.2,22.1,22.1,128700.0,17.8349,17.8509,17.7705,17.7705,128700.0
2008-11-03 14:20:00,22.09,22.19,22.09,22.19,120900.0,17.7625,17.8429,17.7625,17.8429,120900.0
2008-11-03 14:30:00,22.19,22.23,22.17,22.2,63200.0,17.8429,17.8751,17.8268,17.8509,63200.0
2008-11-03 14:40:00,22.2,22.27,22.17,22.24,188300.0,17.8509,17.9072,17.8268,17.8831,188300.0
2008-11-03 14:50:00,22.25,22.25,22.18,22.2,52400.0,17.8911,17.8911,17.8349,17.8509,52400.0
2008-11-03 15:00:00,22.19,22.2,22.12,22.18,94900.0,17.8429,17.8509,17.7866,17.8349,94900.0
2008-11-03 15:10:00,22.18,22.23,22.15,22.22,50100.0,17.8349,17.8751,17.8107,17.867,50100.0
2008-11-03 15:20:00,22.24,22.24,22.14,22.21,114600.0,17.8831,17.8831,17.8027,17.859,114600.0
2008-11-03 15:30:00,22.22,22.29,22.19,22.28,124800.0,17.867,17.9233,17.8429,17.9153,124800.0
2008-11-03 15:40:00,22.28,22.42,22.28,22.39,145200.0,17.9153,18.0278,17.9153,18.0037,145200.0
2008-11-03 15:50:00,22.4,22.4,22.27,22.32,288800.0,18.0118,18.0118,17.9072,17.9474,288800.0
2008-11-03 16:00:00,22.45,22.45,22.45,22.45,1000.0,18.052,18.052,18.052,18.052,1000.0
2008-11-03 16:10:00,22.45,22.45,22.45,22.45,0.0,18.052,18.052,18.052,18.052,0.0
2008-11-04 09:30:00,22.9,22.9,22.63,22.74,130700.0,18.4138,18.4138,18.1967,18.2852,130700.0
2008-11-04 09:40:00,22.74,22.74,22.62,22.66,219100.0,18.2852,18.2852,18.1887,18.2208,219100.0
2008-11-04 09:50:00,22.65,22.66,22.46,22.48,212700.0,18.2128,18.2208,18.06,18.0761,212700.0
2008-11-04 10:00:00,22.47,22.56,22.44,22.56,94600.0,18.068,18.1404,18.0439,18.1404,94600.0
2008-11-04 10:10:00,22.58,22.65,22.57,22.64,173900.0,18.1565,18.2128,18.1485,18.2047,173900.0
2008-11-04 10:20:00,22.65,22.7,22.6,22.69,123900.0,18.2128,18.253,18.1726,18.245,123900.0
2008-11-04 10:30:00,22.69,22.87,22.68,22.84,170100.0,18.245,18.3897,18.2369,18.3656,170100.0
2008-11-04 10:40:00,22.84,22.98,22.81,22.98,111000.0,18.3656,18.4781,18.3414,18.4781,111000.0
2008-11-04 10:50:00,22.97,23.07,22.97,22.99,144200.0,18.4701,18.5505,18.4701,18.4862,144200.0
2008-11-04 11:00:00,22.98,23.11,22.98,23.06,171800.0,18.4781,18.5827,18.4781,18.5425,171800.0
2008-11-04 11:10:00,23.06,23.09,23.04,23.05,88400.0,18.5425,18.5666,18.5264,18.5344,88400.0
2008-11-04 11:20:00,23.04,23.07,23.0,23.06,73200.0,18.5264,18.5505,18.4942,18.5425,73200.0
2008-11-04 11:30:00,23.06,23.06,22.97,23.0,79500.0,18.5425,18.5425,18.4701,18.4942,79500.0
2008-11-04 11:40:00,23.02,23.06,22.99,23.06,56800.0,18.5103,18.5425,18.4862,18.5425,56800.0
2008-11-04 11:50:00,23.06,23.11,23.05,23.08,79800.0,18.5425,18.5827,18.5344,18.5585,79800.0
2008-11-04 12:00:00,23.08,23.1,23.01,23.01,112000.0,18.5585,18.5746,18.5023,18.5023,112000.0
2008-11-04 12:10:00,23.01,23.05,23.0,23.04,123800.0,18.5023,18.5344,18.4942,18.5264,123800.0
2008-11-04 12:20:00,23.04,23.09,23.03,23.03,117900.0,18.5264,18.5666,18.5183,18.5183,117900.0
2008-11-04 12:30:00,23.02,23.06,22.99,23.05,97100.0,18.5103,18.5425,18.4862,18.5344,97100.0
2008-11-04 12:40:00,23.04,23.04,23.0,23.03,76000.0,18.5264,18.5264,18.4942,18.5183,76000.0
2008-11-04 12:50:00,23.02,23.02,22.99,23.01,75500.0,18.5103,18.5103,18.4862,18.5023,75500.0
2008-11-04 13:00:00,23.01,23.05,23.0,23.03,150600.0,18.5023,18.5344,18.4942,18.5183,150600.0
2008-11-04 13:10:00,23.03,23.08,22.99,23.06,170000.0,18.5183,18.5585,18.4862,18.5425,170000.0
2008-11-04 13:20:00,23.05,23.09,23.05,23.09,62800.0,18.5344,18.5666,18.5344,18.5666,62800.0
2008-11-04 13:30:00,23.09,23.09,23.0,23.05,127300.0,18.5666,18.5666,18.4942,18.5344,127300.0
2008-11-04 13:40:00,23.05,23.11,23.03,23.08,158800.0,18.5344,18.5827,18.5183,18.5585,158800.0
2008-11-04 13:50:00,23.08,23.08,23.04,23.04,149000.0,18.5585,18.5585,18.5264,18.5264,149000.0
2008-11-04 14:00:00,23.03,23.04,22.88,22.89,154800.0,18.5183,18.5264,18.3977,18.4058,154800.0
2008-11-04 14:10:00,22.89,22.94,22.86,22.93,420800.0,18.4058,18.446,18.3816,18.4379,420800.0
2008-11-04 14:20:00,22.92,22.95,22.89,22.95,138400.0,18.4299,18.454,18.4058,18.454,138400.0
2008-11-04 14:30:00,22.95,22.96,22.92,22.94,81600.0,18.454,18.4621,18.4299,18.446,81600.0
2008-11-04 14:40:00,22.95,22.99,22.88,22.89,83000.0,18.454,18.4862,18.3977,18.4058,83000.0
2008-11-04 14:50:00,22.88,22.88,22.78,22.83,210300.0,18.3977,18.3977,18.3173,18.3575,210300.0
2008-11-04 15:00:00,22.84,22.87,22.74,22.83,349500.0,18.3656,18.3897,18.2852,18.3575,349500.0
2008-11-04 15:10:00,22.83,22.95,22.79,22.91,240100.0,18.3575,18.454,18.3254,18.4219,240100.0
2008-11-04 15:20:00,22.9,22.98,22.86,22.94,360600.0,18.4138,18.4781,18.3816,18.446,360600.0
2008-11-04 15:30:00,22.94,23.05,22.94,23.02,211800.0,18.446,18.5344,18.446,18.5103,211800.0
2008-11-04 15:40:00,23.03,23.22,23.03,23.16,321900.0,18.5183,18.6711,18.5183,18.6229,321900.0
2008-11-04 15:50:00,23.17,23.2,23.04,23.2,555800.0,18.6309,18.655,18.5264,18.655,555800.0
2008-11-04 16:00:00,23.4,23.4,23.4,23.4,44300.0,18.8159,18.8159,18.8159,18.8159,44300.0
2008-11-04 16:10:00,23.2,23.2,23.2,23.2,500.0,18.655,18.655,18.655,18.655,500.0
2008-11-05 09:30:00,23.58,23.58,22.83,22.91,121500.0,18.9606,18.9606,18.3575,18.4219,121500.0
2008-11-05 09:40:00,22.92,22.93,22.75,22.82,133900.0,18.4299,18.4379,18.2932,18.3495,133900.0
2008-11-05 09:50:00,22.82,22.85,22.75,22.77,98200.0,18.3495,18.3736,18.2932,18.3093,98200.0
2008-11-05 10:00:00,22.78,22.9,22.74,22.87,249400.0,18.3173,18.4138,18.2852,18.3897,249400.0
2008-11-05 10:10:00,22.86,22.91,22.82,22.9,157200.0,18.3816,18.4219,18.3495,18.4138,157200.0
2008-11-05 10:20:00,22.9,22.96,22.88,22.93,74500.0,18.4138,18.4621,18.3977,18.4379,74500.0
2008-11-05 10:30:00,22.94,22.98,22.9,22.92,138800.0,18.446,18.4781,18.4138,18.4299,138800.0
2008-11-05 10:40:00,22.93,23.0,22.93,23.0,189400.0,18.4379,18.4942,18.4379,18.4942,189400.0
2008-11-05 10:50:00,23.0,23.0,22.84,22.86,162500.0,18.4942,18.4942,18.3656,18.3816,162500.0
2008-11-05 11:00:00,22.86,22.92,22.86,22.91,51500.0,18.3816,18.4299,18.3816,18.4219,51500.0
2008-11-05 11:10:00,22.91,22.99,22.9,22.94,50100.0,18.4219,18.4862,18.4138,18.446,50100.0
2008-11-05 11:20:00,22.94,22.94,22.86,22.87,95700.0,18.446,18.446,18.3816,18.3897,95700.0
2008-11-05 11:30:00,22.86,22.86,22.81,22.82,152800.0,18.3816,18.3816,18.3414,18.3495,152800.0
2008-11-05 11:40:00,22.82,22.84,22.72,22.74,104500.0,18.3495,18.3656,18.2691,18.2852,104500.0
2008-11-05 11:50:00,22.75,22.75,22.68,22.75,104400.0,18.2932,18.2932,18.2369,18.2932,104400.0
2008-11-05 12:00:00,22.76,22.76,22.71,22.72,27600.0,18.3012,18.3012,18.261,18.2691,27600.0
2008-11-05 12:10:00,22.7,22.72,22.59,22.59,73900.0,18.253,18.2691,18.1645,18.1645,73900.0
2008-11-05 12:20:00,22.59,22.65,22.47,22.48,68400.0,18.1645,18.2128,18.068,18.0761,68400.0
2008-11-05 12:30:00,22.48,22.51,22.39,22.39,50900.0,18.0761,18.1002,18.0037,18.0037,50900.0
2008-11-05 12:40:00,22.38,22.47,22.32,22.45,78200.0,17.9957,18.068,17.9474,18.052,78200.0
2008-11-05 12:50:00,22.44,22.45,22.36,22.45,151500.0,18.0439,18.052,17.9796,18.052,151500.0
2008-11-05 13:00:00,22.45,22.53,22.42,22.53,106400.0,18.052,18.1163,18.0278,18.1163,106400.0
2008-11-05 13:10:00,22.53,22.56,22.51,22.53,25700.0,18.1163,18.1404,18.1002,18.1163,25700.0
2008-11-05 13:20:00,22.52,22.52,22.43,22.46,93100.0,18.1083,18.1083,18.0359,18.06,93100.0
2008-11-05 13:30:00,22.45,22.47,22.36,22.38,65600.0,18.052,18.068,17.9796,17.9957,65600.0
2008-11-05 13:40:00,22.38,22.45,22.36,22.43,71500.0,17.9957,18.052,17.9796,18.0359,71500.0
2008-11-05 13:50:00,22.41,22.45,22.37,22.4,81200.0,18.0198,18.052,17.9876,18.0118,81200.0
2008-11-05 14:00:00,22.39,22.45,22.31,22.31,132700.0,18.0037,18.052,17.9394,17.9394,132700.0
2008-11-05 14:10:00,22.31,22.38,22.29,22.33,249900.0,17.9394,17.9957,17.9233,17.9555,249900.0
2008-11-05 14:20:00,22.32,22.32,22.23,22.28,127800.0,17.9474,17.9474,17.8751,17.9153,127800.0
2008-11-05 14:30:00,22.28,22.45,22.27,22.4,218800.0,17.9153,18.052,17.9072,18.0118,218800.0
2008-11-05 14:40:00,22.39,22.41,22.31,22.32,84700.0,18.0037,18.0198,17.9394,17.9474,84700.0
2008-11-05 14:50:00,22.32,22.41,22.29,22.35,173900.0,17.9474,18.0198,17.9233,17.9716,173900.0
2008-11-05 15:00:00,22.35,22.43,22.32,22.32,179300.0,17.9716,18.0359,17.9474,17.9474,179300.0
2008-11-05 15:10:00,22.31,22.32,22.15,22.18,244300.0,17.9394,17.9474,17.8107,17.8349,244300.0
2008-11-05 15:20:00,22.18,22.19,22.06,22.1,492200.0,17.8349,17.8429,17.7384,17.7705,492200.0
2008-11-05 15:30:00,22.1,22.11,21.87,21.88,356600.0,17.7705,17.7786,17.5856,17.5936,356600.0
2008-11-05 15:40:00,21.86,22.18,21.84,22.09,387500.0,17.5776,17.8349,17.5615,17.7625,387500.0
2008-11-05 15:50:00,22.09,22.12,21.83,21.92,409600.0,17.7625,17.7866,17.5534,17.6258,409600.0
2008-11-05 16:00:00,21.92,21.92,21.92,21.92,0.0,17.6258,17.6258,17.6258,17.6258,0.0
2008-11-05 16:10:00,21.92,21.92,21.92,21.92,0.0,17.6258,17.6258,17.6258,17.6258,0.0
2008-11-06 09:30:00,22.9,22.9,21.0,21.73,155000.0,18.4138,18.4138,16.886,17.473,155000.0
2008-11-06 09:40:00,21.74,21.8,21.56,21.56,167500.0,17.4811,17.5293,17.3363,17.3363,167500.0
2008-11-06 09:50:00,21.55,21.58,21.43,21.52,148000.0,17.3283,17.3524,17.2318,17.3042,148000.0
2008-11-06 10:00:00,21.51,21.54,21.33,21.5,172300.0,17.2961,17.3202,17.1514,17.2881,172300.0
2008-11-06 10:10:00,21.49,21.6,21.46,21.57,212900.0,17.28,17.3685,17.2559,17.3444,212900.0
2008-11-06 10:20:00,21.56,21.59,21.36,21.4,437100.0,17.3363,17.3604,17.1755,17.2077,437100.0
2008-11-06 10:30:00,21.41,21.41,21.29,21.36,144000.0,17.2157,17.2157,17.1192,17.1755,144000.0
2008-11-06 10:40:00,21.37,21.37,21.26,21.29,115700.0,17.1835,17.1835,17.0951,17.1192,115700.0
2008-11-06 10:50:00,21.29,21.31,21.2,21.3,147500.0,17.1192,17.1353,17.0468,17.1273,147500.0
2008-11-06 11:00:00,21.3,21.34,21.18,21.18,74100.0,17.1273,17.1594,17.0308,17.0308,74100.0
2008-11-06 11:10:00,21.16,21.2,21.1,21.16,111000.0,17.0147,17.0468,16.9664,17.0147,111000.0
2008-11-06 11:20:00,21.16,21.19,21.1,21.17,94400.0,17.0147,17.0388,16.9664,17.0227,94400.0
2008-11-06 11:30:00,21.2,21.25,21.06,21.13,172500.0,17.0468,17.0871,16.9343,16.9906,172500.0
2008-11-06 11:40:00,21.12,21.17,21.08,21.14,66300.0,16.9825,17.0227,16.9504,16.9986,66300.0
2008-11-06 11:50:00,21.15,21.17,21.09,21.14,118400.0,17.0066,17.0227,16.9584,16.9986,118400.0
2008-11-06 12:00:00,21.12,21.17,21.0,21.02,417000.0,16.9825,17.0227,16.886,16.9021,417000.0
2008-11-06 12:10:00,21.02,21.11,21.0,21.02,122700.0,16.9021,16.9745,16.886,16.9021,122700.0
2008-11-06 12:20:00,21.01,21.04,20.91,20.91,99600.0,16.8941,16.9182,16.8137,16.8137,99600.0
2008-11-06 12:30:00,20.92,20.92,20.84,20.85,84400.0,16.8217,16.8217,16.7574,16.7654,84400.0
2008-11-06 12:40:00,20.85,20.93,20.82,20.93,197900.0,16.7654,16.8297,16.7413,16.8297,197900.0
2008-11-06 12:50:00,20.93,20.98,20.87,20.92,96700.0,16.8297,16.8699,16.7815,16.8217,96700.0
2008-11-06 13:00:00,20.91,20.93,20.75,20.81,143800.0,16.8137,16.8297,16.685,16.7332,143800.0
2008-11-06 13:10:00,20.8,20.81,20.65,20.7,398000.0,16.7252,16.7332,16.6046,16.6448,398000.0
2008-11-06 13:20:00,20.7,20.79,20.69,20.73,269700.0,16.6448,16.7172,16.6368,16.6689,269700.0
2008-11-06 13:30:00,20.74,20.75,20.6,20.65,439100.0,16.677,16.685,16.5644,16.6046,439100.0
2008-11-06 13:40:00,20.64,20.66,20.56,20.65,370100.0,16.5966,16.6126,16.5322,16.6046,370100.0
2008-11-06 13:50:00,20.66,20.76,20.62,20.76,104900.0,16.6126,16.693,16.5805,16.693,104900.0
2008-11-06 14:00:00,20.75,20.93,20.72,20.85,131500.0,16.685,16.8297,16.6609,16.7654,131500.0
2008-11-06 14:10:00,20.84,20.92,20.79,20.86,143700.0,16.7574,16.8217,16.7172,16.7735,143700.0
2008-11-06 14:20:00,20.84,20.88,20.73,20.75,105900.0,16.7574,16.7895,16.6689,16.685,105900.0
2008-11-06 14:30:00,20.76,20.98,20.76,20.97,161300.0,16.693,16.8699,16.693,16.8619,161300.0
2008-11-06 14:40:00,20.95,21.04,20.9,20.98,108800.0,16.8458,16.9182,16.8056,16.8699,108800.0
2008-11-06 14:50:00,20.98,21.07,20.89,20.93,149800.0,16.8699,16.9423,16.7976,16.8297,149800.0
2008-11-06 15:00:00,20.93,20.98,20.72,20.74,220100.0,16.8297,16.8699,16.6609,16.677,220100.0
2008-11-06 15:10:00,20.75,20.84,20.71,20.83,142100.0,16.685,16.7574,16.6528,16.7493,142100.0
2008-11-06 15:20:00,20.82,20.82,20.64,20.69,574200.0,16.7413,16.7413,16.5966,16.6368,574200.0
2008-11-06 15:30:00,20.69,20.76,20.58,20.58,260400.0,16.6368,16.693,16.5483,16.5483,260400.0
2008-11-06 15:40:00,20.58,20.84,20.58,20.67,564700.0,16.5483,16.7574,16.5483,16.6207,564700.0
2008-11-06 15:50:00,20.68,20.73,20.57,20.72,439000.0,16.6287,16.6689,16.5403,16.6609,439000.0
2008-11-06 16:00:00,20.74,20.74,20.74,20.74,500.0,16.677,16.677,16.677,16.677,500.0
2008-11-06 16:10:00,20.75,20.77,20.71,20.77,5400.0,16.685,16.7011,16.6528,16.7011,5400.0
2008-11-07 09:30:00,21.97,21.97,20.68,20.68,60000.0,17.666,17.666,16.6287,16.6287,60000.0
2008-11-07 09:40:00,20.71,20.74,20.56,20.59,130400.0,16.6528,16.677,16.5322,16.5563,130400.0
2008-11-07 09:50:00,20.58,20.68,20.53,20.6,134300.0,16.5483,16.6287,16.5081,16.5644,134300.0
2008-11-07 10:00:00,20.6,20.87,20.6,20.84,145800.0,16.5644,16.7815,16.5644,16.7574,145800.0
2008-11-07 10:10:00,20.85,20.95,20.8,20.9,94200.0,16.7654,16.8458,16.7252,16.8056,94200.0
2008-11-07 10:20:00,20.9,21.03,20.9,20.96,121300.0,16.8056,16.9102,16.8056,16.8539,121300.0
2008-11-07 10:30:00,20.97,21.13,20.94,21.11,143900.0,16.8619,16.9906,16.8378,16.9745,143900.0
2008-11-07 10:40:00,21.11,21.12,21.02,21.02,120600.0,16.9745,16.9825,16.9021,16.9021,120600.0
2008-11-07 10:50:00,21.01,21.02,20.93,20.94,98200.0,16.8941,16.9021,16.8297,16.8378,98200.0
2008-11-07 11:00:00,20.94,20.97,20.87,20.87,85900.0,16.8378,16.8619,16.7815,16.7815,85900.0
2008-11-07 11:10:00,20.88,20.95,20.83,20.9,109700.0,16.7895,16.8458,16.7493,16.8056,109700.0
2008-11-07 11:20:00,20.91,20.92,20.71,20.75,306100.0,16.8137,16.8217,16.6528,16.685,306100.0
2008-11-07 11:30:00,20.75,20.77,20.71,20.73,242100.0,16.685,16.7011,16.6528,16.6689,242100.0
2008-11-07 11:40:00,20.73,20.82,20.7,20.79,54200.0,16.6689,16.7413,16.6448,16.7172,54200.0
2008-11-07 11:50:00,20.79,20.91,20.74,20.91,116300.0,16.7172,16.8137,16.677,16.8137,116300.0
2008-11-07 12:00:00,20.91,21.03,20.88,20.99,103300.0,16.8137,16.9102,16.7895,16.878,103300.0
2008-11-07 12:10:00,21.0,21.01,20.89,20.9,30600.0,16.886,16.8941,16.7976,16.8056,30600.0
2008-11-07 12:20:00,20.9,20.97,20.9,20.92,25100.0,16.8056,16.8619,16.8056,16.8217,25100.0
2008-11-07 12:30:00,20.91,20.93,20.83,20.91,35200.0,16.8137,16.8297,16.7493,16.8137,35200.0
2008-11-07 12:40:00,20.91,21.0,20.91,20.97,43300.0,16.8137,16.886,16.8137,16.8619,43300.0
2008-11-07 12:50:00,20.98,21.05,20.96,21.01,37300.0,16.8699,16.9262,16.8539,16.8941,37300.0
2008-11-07 13:00:00,21.02,21.04,20.96,20.97,25400.0,16.9021,16.9182,16.8539,16.8619,25400.0
2008-11-07 13:10:00,20.97,20.99,20.94,20.96,184500.0,16.8619,16.878,16.8378,16.8539,184500.0
2008-11-07 13:20:00,20.97,21.04,20.95,21.04,48400.0,16.8619,16.9182,16.8458,16.9182,48400.0
2008-11-07 13:30:00,21.04,21.05,20.95,20.96,45100.0,16.9182,16.9262,16.8458,16.8539,45100.0
2008-11-07 13:40:00,20.96,20.96,20.93,20.96,24000.0,16.8539,16.8539,16.8297,16.8539,24000.0
2008-11-07 13:50:00,20.97,21.04,20.96,21.04,40600.0,16.8619,16.9182,16.8539,16.9182,40600.0
2008-11-07 14:00:00,21.04,21.06,21.01,21.03,71300.0,16.9182,16.9343,16.8941,16.9102,71300.0
2008-11-07 14:10:00,21.03,21.1,21.03,21.09,35600.0,16.9102,16.9664,16.9102,16.9584,35600.0
2008-11-07 14:20:00,21.09,21.11,21.0,21.02,114400.0,16.9584,16.9745,16.886,16.9021,114400.0
2008-11-07 14:30:00,21.03,21.14,21.03,21.13,64600.0,16.9102,16.9986,16.9102,16.9906,64600.0
2008-11-07 14:40:00,21.13,21.19,21.12,21.14,60600.0,16.9906,17.0388,16.9825,16.9986,60600.0
2008-11-07 14:50:00,21.15,21.17,20.84,20.84,190900.0,17.0066,17.0227,16.7574,16.7574,190900.0
2008-11-07 15:00:00,20.84,20.9,20.74,20.86,170200.0,16.7574,16.8056,16.677,16.7735,170200.0
2008-11-07 15:10:00,20.87,20.96,20.81,20.82,176000.0,16.7815,16.8539,16.7332,16.7413,176000.0
2008-11-07 15:20:00,20.81,20.84,20.66,20.73,314900.0,16.7332,16.7574,16.6126,16.6689,314900.0
2008-11-07 15:30:00,20.73,20.91,20.72,20.84,212100.0,16.6689,16.8137,16.6609,16.7574,212100.0
2008-11-07 15:40:00,20.86,21.01,20.86,20.96,189500.0,16.7735,16.8941,16.7735,16.8539,189500.0
2008-11-07 15:50:00,20.95,21.12,20.87,21.12,263500.0,16.8458,16.9825,16.7815,16.9825,263500.0
2008-11-07 16:00:00,21.12,21.12,21.12,21.12,0.0,16.9825,16.9825,16.9825,16.9825,0.0
2008-11-07 16:10:00,21.12,21.12,21.12,21.12,0.0,16.9825,16.9825,16.9825,16.9825,0.0
2008-11-10 09:30:00,21.1,21.82,21.1,21.44,127800.0,16.9664,17.5454,16.9664,17.2398,127800.0
2008-11-10 09:40:00,21.4,21.52,21.33,21.33,209300.0,17.2077,17.3042,17.1514,17.1514,209300.0
2008-11-10 09:50:00,21.32,21.33,21.14,21.18,89100.0,17.1433,17.1514,16.9986,17.0308,89100.0
2008-11-10 10:00:00,21.19,21.2,21.09,21.16,132300.0,17.0388,17.0468,16.9584,17.0147,132300.0
2008-11-10 10:10:00,21.17,21.27,21.17,21.17,63800.0,17.0227,17.1031,17.0227,17.0227,63800.0
2008-11-10 10:20:00,21.13,21.24,21.11,21.13,71800.0,16.9906,17.079,16.9745,16.9906,71800.0
2008-11-10 10:30:00,21.14,21.17,21.07,21.09,50900.0,16.9986,17.0227,16.9423,16.9584,50900.0
2008-11-10 10:40:00,21.09,21.12,21.04,21.04,53700.0,16.9584,16.9825,16.9182,16.9182,53700.0
2008-11-10 10:50:00,21.01,21.02,20.97,20.99,33200.0,16.8941,16.9021,16.8619,16.878,33200.0
2008-11-10 11:00:00,20.98,20.98,20.87,20.92,126000.0,16.8699,16.8699,16.7815,16.8217,126000.0
2008-11-10 11:10:00,20.92,20.92,20.86,20.88,88900.0,16.8217,16.8217,16.7735,16.7895,88900.0
2008-11-10 11:20:00,20.9,21.01,20.9,20.99,44900.0,16.8056,16.8941,16.8056,16.878,44900.0
2008-11-10 11:30:00,20.98,21.0,20.91,20.96,56700.0,16.8699,16.886,16.8137,16.8539,56700.0
2008-11-10 11:40:00,20.96,20.96,20.79,20.79,33600.0,16.8539,16.8539,16.7172,16.7172,33600.0
2008-11-10 11:50:00,20.79,20.8,20.69,20.7,76900.0,16.7172,16.7252,16.6368,16.6448,76900.0
2008-11-10 12:00:00,20.7,20.75,20.69,20.74,27500.0,16.6448,16.685,16.6368,16.677,27500.0
2008-11-10 12:10:00,20.74,20.77,20.71,20.71,46300.0,16.677,16.7011,16.6528,16.6528,46300.0
2008-11-10 12:20:00,20.72,20.74,20.6,20.61,79900.0,16.6609,16.677,16.5644,16.5724,79900.0
2008-11-10 12:30:00,20.61,20.62,20.52,20.54,89800.0,16.5724,16.5805,16.5001,16.5161,89800.0
2008-11-10 12:40:00,20.54,20.56,20.5,20.52,96100.0,16.5161,16.5322,16.484,16.5001,96100.0
2008-11-10 12:50:00,20.53,20.53,20.42,20.49,76900.0,16.5081,16.5081,16.4197,16.4759,76900.0
2008-11-10 13:00:00,20.47,20.55,20.45,20.55,50800.0,16.4599,16.5242,16.4438,16.5242,50800.0
2008-11-10 13:10:00,20.55,20.59,20.53,20.57,135300.0,16.5242,16.5563,16.5081,16.5403,135300.0
2008-11-10 13:20:00,20.57,20.59,20.47,20.58,124700.0,16.5403,16.5563,16.4599,16.5483,124700.0
2008-11-10 13:30:00,20.58,20.66,20.58,20.64,50100.0,16.5483,16.6126,16.5483,16.5966,50100.0
2008-11-10 13:40:00,20.64,20.64,20.56,20.59,72700.0,16.5966,16.5966,16.5322,16.5563,72700.0
2008-11-10 13:50:00,20.59,20.74,20.59,20.73,83100.0,16.5563,16.677,16.5563,16.6689,83100.0
2008-11-10 14:00:00,20.72,20.75,20.69,20.74,82700.0,16.6609,16.685,16.6368,16.677,82700.0
2008-11-10 14:10:00,20.73,20.74,20.61,20.66,76800.0,16.6689,16.677,16.5724,16.6126,76800.0
2008-11-10 14:20:00,20.66,20.68,20.55,20.56,138700.0,16.6126,16.6287,16.5242,16.5322,138700.0
2008-11-10 14:30:00,20.57,20.59,20.5,20.53,140200.0,16.5403,16.5563,16.484,16.5081,140200.0
2008-11-10 14:40:00,20.54,20.57,20.43,20.43,96300.0,16.5161,16.5403,16.4277,16.4277,96300.0
2008-11-10 14:50:00,20.44,20.52,20.4,20.45,136400.0,16.4357,16.5001,16.4036,16.4438,136400.0
2008-11-10 15:00:00,20.45,20.45,20.31,20.35,229900.0,16.4438,16.4438,16.3312,16.3634,229900.0
2008-11-10 15:10:00,20.35,20.51,20.33,20.38,291900.0,16.3634,16.492,16.3473,16.3875,291900.0
2008-11-10 15:20:00,20.38,20.39,20.25,20.29,255400.0,16.3875,16.3955,16.283,16.3151,255400.0
2008-11-10 15:30:00,20.28,20.41,20.26,20.26,330900.0,16.3071,16.4116,16.291,16.291,330900.0
2008-11-10 15:40:00,20.27,20.43,20.27,20.37,345700.0,16.299,16.4277,16.299,16.3794,345700.0
2008-11-10 15:50:00,20.37,20.59,20.37,20.57,360100.0,16.3794,16.5563,16.3794,16.5403,360100.0
2008-11-10 16:00:00,20.63,20.63,20.48,20.49,12600.0,16.5885,16.5885,16.4679,16.4759,12600.0
2008-11-10 16:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-11 09:30:00,20.51,20.51,20.05,20.15,174700.0,16.492,16.492,16.1221,16.2025,174700.0
2008-11-11 09:40:00,20.15,20.15,19.92,19.92,105300.0,16.2025,16.2025,16.0176,16.0176,105300.0
2008-11-11 09:50:00,19.92,19.92,19.76,19.78,54300.0,16.0176,16.0176,15.8889,15.905,54300.0
2008-11-11 10:00:00,19.77,19.82,19.71,19.8,123100.0,15.897,15.9372,15.8487,15.9211,123100.0
2008-11-11 10:10:00,19.82,19.85,19.76,19.82,131900.0,15.9372,15.9613,15.8889,15.9372,131900.0
2008-11-11 10:20:00,19.82,19.87,19.77,19.78,102800.0,15.9372,15.9774,15.897,15.905,102800.0
2008-11-11 10:30:00,19.77,19.86,19.75,19.8,67000.0,15.897,15.9694,15.8809,15.9211,67000.0
2008-11-11 10:40:00,19.78,19.79,19.71,19.75,73000.0,15.905,15.9131,15.8487,15.8809,73000.0
2008-11-11 10:50:00,19.76,19.78,19.65,19.65,32000.0,15.8889,15.905,15.8005,15.8005,32000.0
2008-11-11 11:00:00,19.65,19.65,19.56,19.58,77000.0,15.8005,15.8005,15.7281,15.7442,77000.0
2008-11-11 11:10:00,19.6,19.66,19.59,19.64,41700.0,15.7603,15.8085,15.7523,15.7925,41700.0
2008-11-11 11:20:00,19.65,19.72,19.65,19.69,282100.0,15.8005,15.8568,15.8005,15.8327,282100.0
2008-11-11 11:30:00,19.68,19.7,19.6,19.66,110200.0,15.8246,15.8407,15.7603,15.8085,110200.0
2008-11-11 11:40:00,19.67,19.76,19.64,19.69,113700.0,15.8166,15.8889,15.7925,15.8327,113700.0
2008-11-11 11:50:00,19.69,19.7,19.64,19.64,70800.0,15.8327,15.8407,15.7925,15.7925,70800.0
2008-11-11 12:00:00,19.64,19.66,19.61,19.62,93700.0,15.7925,15.8085,15.7683,15.7764,93700.0
2008-11-11 12:10:00,19.62,19.67,19.61,19.63,55700.0,15.7764,15.8166,15.7683,15.7844,55700.0
2008-11-11 12:20:00,19.63,19.65,19.56,19.61,40600.0,15.7844,15.8005,15.7281,15.7683,40600.0
2008-11-11 12:30:00,19.6,19.66,19.6,19.64,65100.0,15.7603,15.8085,15.7603,15.7925,65100.0
2008-11-11 12:40:00,19.65,19.68,19.6,19.61,81000.0,15.8005,15.8246,15.7603,15.7683,81000.0
2008-11-11 12:50:00,19.61,19.71,19.58,19.71,192600.0,15.7683,15.8487,15.7442,15.8487,192600.0
2008-11-11 13:00:00,19.71,19.76,19.69,19.74,106200.0,15.8487,15.8889,15.8327,15.8729,106200.0
2008-11-11 13:10:00,19.75,19.77,19.69,19.72,115500.0,15.8809,15.897,15.8327,15.8568,115500.0
2008-11-11 13:20:00,19.74,19.74,19.69,19.72,67400.0,15.8729,15.8729,15.8327,15.8568,67400.0
2008-11-11 13:30:00,19.72,19.75,19.67,19.68,64100.0,15.8568,15.8809,15.8166,15.8246,64100.0
2008-11-11 13:40:00,19.69,19.82,19.69,19.79,83900.0,15.8327,15.9372,15.8327,15.9131,83900.0
2008-11-11 13:50:00,19.79,20.03,19.78,20.02,111200.0,15.9131,16.1061,15.905,16.098,111200.0
2008-11-11 14:00:00,20.02,20.15,19.93,19.95,321400.0,16.098,16.2025,16.0256,16.0417,321400.0
2008-11-11 14:10:00,19.96,20.12,19.94,20.12,164000.0,16.0498,16.1784,16.0337,16.1784,164000.0
2008-11-11 14:20:00,20.13,20.4,20.13,20.39,257700.0,16.1865,16.4036,16.1865,16.3955,257700.0
2008-11-11 14:30:00,20.39,20.52,20.31,20.31,333300.0,16.3955,16.5001,16.3312,16.3312,333300.0
2008-11-11 14:40:00,20.31,20.31,20.15,20.21,197100.0,16.3312,16.3312,16.2025,16.2508,197100.0
2008-11-11 14:50:00,20.21,20.21,19.97,19.97,209200.0,16.2508,16.2508,16.0578,16.0578,209200.0
2008-11-11 15:00:00,19.97,20.13,19.94,20.02,259600.0,16.0578,16.1865,16.0337,16.098,259600.0
2008-11-11 15:10:00,20.0,20.17,20.0,20.16,319800.0,16.0819,16.2186,16.0819,16.2106,319800.0
2008-11-11 15:20:00,20.16,20.21,20.03,20.08,320900.0,16.2106,16.2508,16.1061,16.1463,320900.0
2008-11-11 15:30:00,20.07,20.07,19.75,19.76,200000.0,16.1382,16.1382,15.8809,15.8889,200000.0
2008-11-11 15:40:00,19.76,20.05,19.76,20.05,428900.0,15.8889,16.1221,15.8889,16.1221,428900.0
2008-11-11 15:50:00,20.05,20.08,19.95,19.96,758000.0,16.1221,16.1463,16.0417,16.0498,758000.0
2008-11-11 16:00:00,19.91,19.91,19.91,19.91,2613200.0,16.0096,16.0096,16.0096,16.0096,2613200.0
2008-11-11 16:10:00,19.91,19.91,19.91,19.91,0.0,16.0096,16.0096,16.0096,16.0096,0.0
2008-11-12 09:30:00,19.82,20.34,19.36,19.52,85800.0,15.9372,16.3553,15.5673,15.696,85800.0
2008-11-12 09:40:00,19.51,19.53,19.38,19.49,140600.0,15.6879,15.704,15.5834,15.6718,140600.0
2008-11-12 09:50:00,19.48,19.65,19.48,19.55,175900.0,15.6638,15.8005,15.6638,15.7201,175900.0
2008-11-12 10:00:00,19.54,19.61,19.43,19.44,238000.0,15.712,15.7683,15.6236,15.6316,238000.0
2008-11-12 10:10:00,19.45,19.56,19.38,19.41,178900.0,15.6397,15.7281,15.5834,15.6075,178900.0
2008-11-12 10:20:00,19.41,19.44,19.3,19.3,193600.0,15.6075,15.6316,15.5191,15.5191,193600.0
2008-11-12 10:30:00,19.29,19.34,19.13,19.13,309800.0,15.511,15.5512,15.3824,15.3824,309800.0
2008-11-12 10:40:00,19.13,19.21,19.08,19.2,190300.0,15.3824,15.4467,15.3422,15.4387,190300.0
2008-11-12 10:50:00,19.19,19.3,19.19,19.23,101200.0,15.4306,15.5191,15.4306,15.4628,101200.0
2008-11-12 11:00:00,19.24,19.24,19.09,19.16,168000.0,15.4708,15.4708,15.3502,15.4065,168000.0
2008-11-12 11:10:00,19.17,19.24,19.09,19.23,139800.0,15.4145,15.4708,15.3502,15.4628,139800.0
2008-11-12 11:20:00,19.22,19.29,19.2,19.26,104200.0,15.4547,15.511,15.4387,15.4869,104200.0
2008-11-12 11:30:00,19.26,19.29,19.13,19.18,151000.0,15.4869,15.511,15.3824,15.4226,151000.0
2008-11-12 11:40:00,19.17,19.18,19.08,19.12,144600.0,15.4145,15.4226,15.3422,15.3743,144600.0
2008-11-12 11:50:00,19.12,19.2,19.08,19.18,167100.0,15.3743,15.4387,15.3422,15.4226,167100.0
2008-11-12 12:00:00,19.18,19.23,19.13,19.13,73400.0,15.4226,15.4628,15.3824,15.3824,73400.0
2008-11-12 12:10:00,19.14,19.16,19.1,19.12,96200.0,15.3904,15.4065,15.3582,15.3743,96200.0
2008-11-12 12:20:00,19.11,19.23,19.09,19.21,82400.0,15.3663,15.4628,15.3502,15.4467,82400.0
2008-11-12 12:30:00,19.21,19.27,19.18,19.26,90400.0,15.4467,15.4949,15.4226,15.4869,90400.0
2008-11-12 12:40:00,19.26,19.27,19.21,19.22,62200.0,15.4869,15.4949,15.4467,15.4547,62200.0
2008-11-12 12:50:00,19.23,19.3,19.21,19.3,66900.0,15.4628,15.5191,15.4467,15.5191,66900.0
2008-11-12 13:00:00,19.3,19.32,19.25,19.26,25100.0,15.5191,15.5351,15.4789,15.4869,25100.0
2008-11-12 13:10:00,19.26,19.28,19.15,19.17,45100.0,15.4869,15.503,15.3984,15.4145,45100.0
2008-11-12 13:20:00,19.17,19.17,19.12,19.15,25000.0,15.4145,15.4145,15.3743,15.3984,25000.0
2008-11-12 13:30:00,19.15,19.15,19.07,19.12,43900.0,15.3984,15.3984,15.3341,15.3743,43900.0
2008-11-12 13:40:00,19.13,19.19,19.12,19.15,56400.0,15.3824,15.4306,15.3743,15.3984,56400.0
2008-11-12 13:50:00,19.14,19.14,18.99,19.02,122000.0,15.3904,15.3904,15.2698,15.2939,122000.0
2008-11-12 14:00:00,19.02,19.02,18.92,18.95,151200.0,15.2939,15.2939,15.2135,15.2376,151200.0
2008-11-12 14:10:00,18.95,19.0,18.91,18.98,397800.0,15.2376,15.2778,15.2055,15.2618,397800.0
2008-11-12 14:20:00,18.98,19.1,18.98,19.03,112900.0,15.2618,15.3582,15.2618,15.302,112900.0
2008-11-12 14:30:00,19.03,19.11,18.98,18.98,188800.0,15.302,15.3663,15.2618,15.2618,188800.0
2008-11-12 14:40:00,19.0,19.08,18.95,19.01,136100.0,15.2778,15.3422,15.2376,15.2859,136100.0
2008-11-12 14:50:00,18.99,19.0,18.91,18.91,166000.0,15.2698,15.2778,15.2055,15.2055,166000.0
2008-11-12 15:00:00,18.92,18.92,18.86,18.86,127000.0,15.2135,15.2135,15.1653,15.1653,127000.0
2008-11-12 15:10:00,18.86,18.91,18.82,18.88,171000.0,15.1653,15.2055,15.1331,15.1813,171000.0
2008-11-12 15:20:00,18.87,18.88,18.73,18.8,248200.0,15.1733,15.1813,15.0607,15.117,248200.0
2008-11-12 15:30:00,18.79,18.86,18.77,18.81,386600.0,15.109,15.1653,15.0929,15.1251,386600.0
2008-11-12 15:40:00,18.8,18.89,18.69,18.78,360400.0,15.117,15.1894,15.0286,15.1009,360400.0
2008-11-12 15:50:00,18.78,18.82,18.7,18.71,370800.0,15.1009,15.1331,15.0366,15.0446,370800.0
2008-11-12 16:00:00,18.7,18.71,18.6,18.6,9600.0,15.0366,15.0446,14.9562,14.9562,9600.0
2008-11-12 16:10:00,18.6,18.6,18.6,18.6,4900.0,14.9562,14.9562,14.9562,14.9562,4900.0
2008-11-13 09:30:00,18.7,19.08,18.7,18.79,397100.0,15.0366,15.3422,15.0366,15.109,397100.0
2008-11-13 09:40:00,18.77,18.77,18.63,18.63,219300.0,15.0929,15.0929,14.9803,14.9803,219300.0
2008-11-13 09:50:00,18.62,18.66,18.56,18.57,271900.0,14.9723,15.0044,14.924,14.9321,271900.0
2008-11-13 10:00:00,18.56,18.7,18.56,18.63,282700.0,14.924,15.0366,14.924,14.9803,282700.0
2008-11-13 10:10:00,18.64,18.9,18.64,18.84,214700.0,14.9884,15.1974,14.9884,15.1492,214700.0
2008-11-13 10:20:00,18.84,19.0,18.84,18.94,258100.0,15.1492,15.2778,15.1492,15.2296,258100.0
2008-11-13 10:30:00,18.95,18.99,18.84,18.89,284000.0,15.2376,15.2698,15.1492,15.1894,284000.0
2008-11-13 10:40:00,18.9,18.91,18.64,18.65,306700.0,15.1974,15.2055,14.9884,14.9964,306700.0
2008-11-13 10:50:00,18.66,18.75,18.66,18.75,96600.0,15.0044,15.0768,15.0044,15.0768,96600.0
2008-11-13 11:00:00,18.75,18.79,18.59,18.6,122100.0,15.0768,15.109,14.9482,14.9562,122100.0
2008-11-13 11:10:00,18.59,18.65,18.56,18.57,148200.0,14.9482,14.9964,14.924,14.9321,148200.0
2008-11-13 11:20:00,18.55,18.72,18.52,18.72,132100.0,14.916,15.0527,14.8919,15.0527,132100.0
2008-11-13 11:30:00,18.73,18.74,18.56,18.56,95800.0,15.0607,15.0688,14.924,14.924,95800.0
2008-11-13 11:40:00,18.56,18.62,18.56,18.56,87100.0,14.924,14.9723,14.924,14.924,87100.0
2008-11-13 11:50:00,18.57,18.62,18.48,18.49,104700.0,14.9321,14.9723,14.8597,14.8677,104700.0
2008-11-13 12:00:00,18.51,18.56,18.49,18.5,132200.0,14.8838,14.924,14.8677,14.8758,132200.0
2008-11-13 12:10:00,18.5,18.51,18.37,18.37,75800.0,14.8758,14.8838,14.7713,14.7713,75800.0
2008-11-13 12:20:00,18.37,18.39,18.32,18.35,100700.0,14.7713,14.7873,14.731,14.7552,100700.0
2008-11-13 12:30:00,18.35,18.36,18.3,18.33,65500.0,14.7552,14.7632,14.715,14.7391,65500.0
2008-11-13 12:40:00,18.33,18.34,18.16,18.16,132000.0,14.7391,14.7471,14.6024,14.6024,132000.0
2008-11-13 12:50:00,18.16,18.16,17.82,17.82,367800.0,14.6024,14.6024,14.329,14.329,367800.0
2008-11-13 13:00:00,17.82,18.01,17.81,18.01,564400.0,14.329,14.4818,14.321,14.4818,564400.0
2008-11-13 13:10:00,18.01,18.31,17.99,18.25,234600.0,14.4818,14.723,14.4657,14.6748,234600.0
2008-11-13 13:20:00,18.25,18.28,18.11,18.28,216500.0,14.6748,14.6989,14.5622,14.6989,216500.0
2008-11-13 13:30:00,18.28,18.53,18.27,18.49,340800.0,14.6989,14.8999,14.6908,14.8677,340800.0
2008-11-13 13:40:00,18.48,18.75,18.43,18.46,412800.0,14.8597,15.0768,14.8195,14.8436,412800.0
2008-11-13 13:50:00,18.46,18.85,18.44,18.53,476600.0,14.8436,15.1572,14.8275,14.8999,476600.0
2008-11-13 14:00:00,18.53,18.63,18.47,18.58,449500.0,14.8999,14.9803,14.8517,14.9401,449500.0
2008-11-13 14:10:00,18.57,18.77,18.57,18.62,362000.0,14.9321,15.0929,14.9321,14.9723,362000.0
2008-11-13 14:20:00,18.63,19.13,18.63,19.06,346100.0,14.9803,15.3824,14.9803,15.3261,346100.0
2008-11-13 14:30:00,19.05,19.3,18.92,19.29,486100.0,15.318,15.5191,15.2135,15.511,486100.0
2008-11-13 14:40:00,19.29,19.4,19.14,19.33,554100.0,15.511,15.5995,15.3904,15.5432,554100.0
2008-11-13 14:50:00,19.33,19.4,19.2,19.2,489300.0,15.5432,15.5995,15.4387,15.4387,489300.0
2008-11-13 15:00:00,19.2,19.27,18.85,18.89,351500.0,15.4387,15.4949,15.1572,15.1894,351500.0
2008-11-13 15:10:00,18.9,19.2,18.89,19.15,570500.0,15.1974,15.4387,15.1894,15.3984,570500.0
2008-11-13 15:20:00,19.15,19.5,19.1,19.5,756700.0,15.3984,15.6799,15.3582,15.6799,756700.0
2008-11-13 15:30:00,19.51,19.69,19.46,19.63,468100.0,15.6879,15.8327,15.6477,15.7844,468100.0
2008-11-13 15:40:00,19.65,19.83,19.64,19.7,835600.0,15.8005,15.9452,15.7925,15.8407,835600.0
2008-11-13 15:50:00,19.7,20.13,19.69,20.13,893900.0,15.8407,16.1865,15.8327,16.1865,893900.0
2008-11-13 16:00:00,20.16,20.16,20.1,20.1,200400.0,16.2106,16.2106,16.1623,16.1623,200400.0
2008-11-13 16:10:00,20.16,20.16,20.16,20.16,7000.0,16.2106,16.2106,16.2106,16.2106,7000.0
2008-11-14 09:30:00,19.98,19.98,19.32,19.75,599000.0,16.0658,16.0658,15.5351,15.8809,599000.0
2008-11-14 09:40:00,19.74,20.05,19.72,19.98,301600.0,15.8729,16.1221,15.8568,16.0658,301600.0
2008-11-14 09:50:00,19.98,20.19,19.98,20.05,263300.0,16.0658,16.2347,16.0658,16.1221,263300.0
2008-11-14 10:00:00,20.06,20.15,19.88,19.9,203100.0,16.1302,16.2025,15.9854,16.0015,203100.0
2008-11-14 10:10:00,19.9,19.92,19.65,19.65,259000.0,16.0015,16.0176,15.8005,15.8005,259000.0
2008-11-14 10:20:00,19.64,19.69,19.59,19.67,288400.0,15.7925,15.8327,15.7523,15.8166,288400.0
2008-11-14 10:30:00,19.67,19.67,19.44,19.44,381800.0,15.8166,15.8166,15.6316,15.6316,381800.0
2008-11-14 10:40:00,19.43,19.55,19.4,19.55,442000.0,15.6236,15.7201,15.5995,15.7201,442000.0
2008-11-14 10:50:00,19.57,19.6,19.48,19.48,222500.0,15.7362,15.7603,15.6638,15.6638,222500.0
2008-11-14 11:00:00,19.47,19.49,19.31,19.4,110600.0,15.6558,15.6718,15.5271,15.5995,110600.0
2008-11-14 11:10:00,19.4,19.61,19.36,19.6,149000.0,15.5995,15.7683,15.5673,15.7603,149000.0
2008-11-14 11:20:00,19.59,19.59,19.45,19.45,160600.0,15.7523,15.7523,15.6397,15.6397,160600.0
2008-11-14 11:30:00,19.44,19.44,19.35,19.38,93900.0,15.6316,15.6316,15.5593,15.5834,93900.0
2008-11-14 11:40:00,19.38,19.42,19.29,19.41,86400.0,15.5834,15.6156,15.511,15.6075,86400.0
2008-11-14 11:50:00,19.42,19.46,19.29,19.29,137100.0,15.6156,15.6477,15.511,15.511,137100.0
2008-11-14 12:00:00,19.28,19.29,19.12,19.22,138700.0,15.503,15.511,15.3743,15.4547,138700.0
2008-11-14 12:10:00,19.21,19.23,19.09,19.12,172400.0,15.4467,15.4628,15.3502,15.3743,172400.0
2008-11-14 12:20:00,19.12,19.26,19.11,19.25,142200.0,15.3743,15.4869,15.3663,15.4789,142200.0
2008-11-14 12:30:00,19.25,19.39,19.18,19.38,78800.0,15.4789,15.5914,15.4226,15.5834,78800.0
2008-11-14 12:40:00,19.4,19.45,19.35,19.35,90600.0,15.5995,15.6397,15.5593,15.5593,90600.0
2008-11-14 12:50:00,19.36,19.54,19.35,19.46,240900.0,15.5673,15.712,15.5593,15.6477,240900.0
2008-11-14 13:00:00,19.45,19.45,19.32,19.34,106700.0,15.6397,15.6397,15.5351,15.5512,106700.0
2008-11-14 13:10:00,19.34,19.34,19.21,19.29,126700.0,15.5512,15.5512,15.4467,15.511,126700.0
2008-11-14 13:20:00,19.28,19.44,19.22,19.44,93700.0,15.503,15.6316,15.4547,15.6316,93700.0
2008-11-14 13:30:00,19.44,19.54,19.37,19.4,105400.0,15.6316,15.712,15.5753,15.5995,105400.0
2008-11-14 13:40:00,19.4,19.47,19.27,19.37,174000.0,15.5995,15.6558,15.4949,15.5753,174000.0
2008-11-14 13:50:00,19.38,19.48,19.33,19.33,171100.0,15.5834,15.6638,15.5432,15.5432,171100.0
2008-11-14 14:00:00,19.33,19.53,19.29,19.48,162700.0,15.5432,15.704,15.511,15.6638,162700.0
2008-11-14 14:10:00,19.47,19.71,19.41,19.7,125200.0,15.6558,15.8487,15.6075,15.8407,125200.0
2008-11-14 14:20:00,19.72,19.82,19.64,19.67,315100.0,15.8568,15.9372,15.7925,15.8166,315100.0
2008-11-14 14:30:00,19.66,19.76,19.55,19.71,239000.0,15.8085,15.8889,15.7201,15.8487,239000.0
2008-11-14 14:40:00,19.71,19.98,19.71,19.83,389900.0,15.8487,16.0658,15.8487,15.9452,389900.0
2008-11-14 14:50:00,19.82,20.15,19.77,20.13,379500.0,15.9372,16.2025,15.897,16.1865,379500.0
2008-11-14 15:00:00,20.15,20.24,19.93,20.19,376700.0,16.2025,16.2749,16.0256,16.2347,376700.0
2008-11-14 15:10:00,20.16,20.19,19.88,19.88,551600.0,16.2106,16.2347,15.9854,15.9854,551600.0
2008-11-14 15:20:00,19.89,20.0,19.77,19.85,344500.0,15.9935,16.0819,15.897,15.9613,344500.0
2008-11-14 15:30:00,19.84,19.87,19.48,19.61,415500.0,15.9533,15.9774,15.6638,15.7683,415500.0
2008-11-14 15:40:00,19.62,19.64,19.39,19.58,380000.0,15.7764,15.7925,15.5914,15.7442,380000.0
2008-11-14 15:50:00,19.58,19.6,19.1,19.15,426200.0,15.7442,15.7603,15.3582,15.3984,426200.0
2008-11-14 16:00:00,19.18,19.75,19.18,19.75,312400.0,15.4226,15.8809,15.4226,15.8809,312400.0
2008-11-14 16:10:00,19.75,19.75,19.75,19.75,0.0,15.8809,15.8809,15.8809,15.8809,0.0
2008-11-17 09:30:00,18.73,19.07,18.7,18.98,120500.0,15.0607,15.3341,15.0366,15.2618,120500.0
2008-11-17 09:40:00,18.98,19.02,18.87,18.97,228800.0,15.2618,15.2939,15.1733,15.2537,228800.0
2008-11-17 09:50:00,18.98,19.07,18.92,19.03,171900.0,15.2618,15.3341,15.2135,15.302,171900.0
2008-11-17 10:00:00,19.01,19.02,18.89,18.94,215900.0,15.2859,15.2939,15.1894,15.2296,215900.0
2008-11-17 10:10:00,18.94,18.94,18.69,18.69,190300.0,15.2296,15.2296,15.0286,15.0286,190300.0
2008-11-17 10:20:00,18.7,18.75,18.64,18.75,143500.0,15.0366,15.0768,14.9884,15.0768,143500.0
2008-11-17 10:30:00,18.73,18.87,18.69,18.84,178200.0,15.0607,15.1733,15.0286,15.1492,178200.0
2008-11-17 10:40:00,18.83,18.9,18.75,18.8,184900.0,15.1411,15.1974,15.0768,15.117,184900.0
2008-11-17 10:50:00,18.8,18.85,18.75,18.78,154500.0,15.117,15.1572,15.0768,15.1009,154500.0
2008-11-17 11:00:00,18.78,18.93,18.78,18.91,85700.0,15.1009,15.2215,15.1009,15.2055,85700.0
2008-11-17 11:10:00,18.92,19.0,18.89,18.92,118000.0,15.2135,15.2778,15.1894,15.2135,118000.0
2008-11-17 11:20:00,18.93,18.94,18.86,18.9,83300.0,15.2215,15.2296,15.1653,15.1974,83300.0
2008-11-17 11:30:00,18.89,18.96,18.87,18.95,118200.0,15.1894,15.2457,15.1733,15.2376,118200.0
2008-11-17 11:40:00,18.94,19.0,18.79,19.0,111300.0,15.2296,15.2778,15.109,15.2778,111300.0
2008-11-17 11:50:00,19.01,19.2,19.0,19.17,191700.0,15.2859,15.4387,15.2778,15.4145,191700.0
2008-11-17 12:00:00,19.16,19.22,19.11,19.2,259100.0,15.4065,15.4547,15.3663,15.4387,259100.0
2008-11-17 12:10:00,19.21,19.24,19.13,19.17,175400.0,15.4467,15.4708,15.3824,15.4145,175400.0
2008-11-17 12:20:00,19.18,19.26,19.15,19.23,182600.0,15.4226,15.4869,15.3984,15.4628,182600.0
2008-11-17 12:30:00,19.25,19.27,19.1,19.11,319900.0,15.4789,15.4949,15.3582,15.3663,319900.0
2008-11-17 12:40:00,19.11,19.34,19.11,19.31,175300.0,15.3663,15.5512,15.3663,15.5271,175300.0
2008-11-17 12:50:00,19.31,19.34,19.19,19.19,234400.0,15.5271,15.5512,15.4306,15.4306,234400.0
2008-11-17 13:00:00,19.19,19.2,19.09,19.14,140600.0,15.4306,15.4387,15.3502,15.3904,140600.0
2008-11-17 13:10:00,19.14,19.14,19.02,19.04,193800.0,15.3904,15.3904,15.2939,15.31,193800.0
2008-11-17 13:20:00,19.05,19.08,18.98,19.06,166400.0,15.318,15.3422,15.2618,15.3261,166400.0
2008-11-17 13:30:00,19.07,19.08,18.88,18.92,268900.0,15.3341,15.3422,15.1813,15.2135,268900.0
2008-11-17 13:40:00,18.91,18.92,18.84,18.89,95500.0,15.2055,15.2135,15.1492,15.1894,95500.0
2008-11-17 13:50:00,18.88,19.05,18.87,19.01,202800.0,15.1813,15.318,15.1733,15.2859,202800.0
2008-11-17 14:00:00,19.0,19.0,18.84,18.94,264700.0,15.2778,15.2778,15.1492,15.2296,264700.0
2008-11-17 14:10:00,18.95,19.09,18.92,19.01,104800.0,15.2376,15.3502,15.2135,15.2859,104800.0
2008-11-17 14:20:00,19.01,19.1,18.83,18.84,230100.0,15.2859,15.3582,15.1411,15.1492,230100.0
2008-11-17 14:30:00,18.85,19.03,18.81,19.01,308300.0,15.1572,15.302,15.1251,15.2859,308300.0
2008-11-17 14:40:00,19.01,19.09,18.93,18.93,269700.0,15.2859,15.3502,15.2215,15.2215,269700.0
2008-11-17 14:50:00,18.93,19.02,18.88,18.9,289300.0,15.2215,15.2939,15.1813,15.1974,289300.0
2008-11-17 15:00:00,18.9,19.02,18.85,18.99,327100.0,15.1974,15.2939,15.1572,15.2698,327100.0
2008-11-17 15:10:00,18.98,19.11,18.87,19.04,353900.0,15.2618,15.3663,15.1733,15.31,353900.0
2008-11-17 15:20:00,19.03,19.08,18.89,18.96,195100.0,15.302,15.3422,15.1894,15.2457,195100.0
2008-11-17 15:30:00,18.95,19.01,18.71,18.78,262800.0,15.2376,15.2859,15.0446,15.1009,262800.0
2008-11-17 15:40:00,18.78,18.85,18.73,18.74,356800.0,15.1009,15.1572,15.0607,15.0688,356800.0
2008-11-17 15:50:00,18.74,18.78,18.56,18.56,559900.0,15.0688,15.1009,14.924,14.924,559900.0
2008-11-17 16:00:00,18.63,18.63,18.63,18.63,520600.0,14.9803,14.9803,14.9803,14.9803,520600.0
2008-11-17 16:10:00,18.63,18.63,18.63,18.63,0.0,14.9803,14.9803,14.9803,14.9803,0.0
2008-11-18 09:30:00,18.39,18.92,18.38,18.8,359900.0,14.7873,15.2135,14.7793,15.117,359900.0
2008-11-18 09:40:00,18.8,18.9,18.74,18.88,133800.0,15.117,15.1974,15.0688,15.1813,133800.0
2008-11-18 09:50:00,18.88,18.89,18.59,18.67,206700.0,15.1813,15.1894,14.9482,15.0125,206700.0
2008-11-18 10:00:00,18.66,18.67,18.49,18.57,226500.0,15.0044,15.0125,14.8677,14.9321,226500.0
2008-11-18 10:10:00,18.56,18.84,18.56,18.84,184000.0,14.924,15.1492,14.924,15.1492,184000.0
2008-11-18 10:20:00,18.84,18.97,18.74,18.97,246400.0,15.1492,15.2537,15.0688,15.2537,246400.0
2008-11-18 10:30:00,18.97,18.97,18.82,18.88,97300.0,15.2537,15.2537,15.1331,15.1813,97300.0
2008-11-18 10:40:00,18.88,18.92,18.75,18.78,114900.0,15.1813,15.2135,15.0768,15.1009,114900.0
2008-11-18 10:50:00,18.79,18.8,18.72,18.78,144700.0,15.109,15.117,15.0527,15.1009,144700.0
2008-11-18 11:00:00,18.79,18.79,18.64,18.67,140200.0,15.109,15.109,14.9884,15.0125,140200.0
2008-11-18 11:10:00,18.65,18.71,18.64,18.69,199500.0,14.9964,15.0446,14.9884,15.0286,199500.0
2008-11-18 11:20:00,18.7,18.72,18.63,18.69,90200.0,15.0366,15.0527,14.9803,15.0286,90200.0
2008-11-18 11:30:00,18.69,18.87,18.68,18.81,79500.0,15.0286,15.1733,15.0205,15.1251,79500.0
2008-11-18 11:40:00,18.8,18.83,18.73,18.74,81900.0,15.117,15.1411,15.0607,15.0688,81900.0
2008-11-18 11:50:00,18.74,18.9,18.74,18.88,110500.0,15.0688,15.1974,15.0688,15.1813,110500.0
2008-11-18 12:00:00,18.87,18.87,18.75,18.77,645000.0,15.1733,15.1733,15.0768,15.0929,645000.0
2008-11-18 12:10:00,18.77,18.8,18.72,18.72,78500.0,15.0929,15.117,15.0527,15.0527,78500.0
2008-11-18 12:20:00,18.71,18.71,18.61,18.64,104700.0,15.0446,15.0446,14.9642,14.9884,104700.0
2008-11-18 12:30:00,18.63,18.63,18.54,18.57,147000.0,14.9803,14.9803,14.9079,14.9321,147000.0
2008-11-18 12:40:00,18.57,18.58,18.48,18.51,85500.0,14.9321,14.9401,14.8597,14.8838,85500.0
2008-11-18 12:50:00,18.51,18.51,18.45,18.49,42600.0,14.8838,14.8838,14.8356,14.8677,42600.0
2008-11-18 13:00:00,18.48,18.48,18.35,18.37,109000.0,14.8597,14.8597,14.7552,14.7713,109000.0
2008-11-18 13:10:00,18.36,18.39,18.27,18.31,108600.0,14.7632,14.7873,14.6908,14.723,108600.0
2008-11-18 13:20:00,18.32,18.38,18.32,18.37,95300.0,14.731,14.7793,14.731,14.7713,95300.0
2008-11-18 13:30:00,18.37,18.37,18.16,18.18,214100.0,14.7713,14.7713,14.6024,14.6185,214100.0
2008-11-18 13:40:00,18.18,18.23,18.06,18.08,294300.0,14.6185,14.6587,14.522,14.5381,294300.0
2008-11-18 13:50:00,18.08,18.3,18.08,18.3,212400.0,14.5381,14.715,14.5381,14.715,212400.0
2008-11-18 14:00:00,18.29,18.3,18.1,18.14,233900.0,14.7069,14.715,14.5541,14.5863,233900.0
2008-11-18 14:10:00,18.13,18.26,18.11,18.2,227000.0,14.5783,14.6828,14.5622,14.6346,227000.0
2008-11-18 14:20:00,18.2,18.32,18.17,18.26,185500.0,14.6346,14.731,14.6104,14.6828,185500.0
2008-11-18 14:30:00,18.25,18.26,18.12,18.15,130600.0,14.6748,14.6828,14.5702,14.5944,130600.0
2008-11-18 14:40:00,18.15,18.18,17.98,17.98,138000.0,14.5944,14.6185,14.4577,14.4577,138000.0
2008-11-18 14:50:00,17.98,18.06,17.95,18.0,214000.0,14.4577,14.522,14.4335,14.4737,214000.0
2008-11-18 15:00:00,18.0,18.23,17.99,18.22,254400.0,14.4737,14.6587,14.4657,14.6506,254400.0
2008-11-18 15:10:00,18.22,18.32,18.13,18.25,313200.0,14.6506,14.731,14.5783,14.6748,313200.0
2008-11-18 15:20:00,18.24,18.39,18.09,18.22,332900.0,14.6667,14.7873,14.5461,14.6506,332900.0
2008-11-18 15:30:00,18.2,18.31,18.07,18.23,566400.0,14.6346,14.723,14.53,14.6587,566400.0
2008-11-18 15:40:00,18.23,18.47,18.23,18.46,494700.0,14.6587,14.8517,14.6587,14.8436,494700.0
2008-11-18 15:50:00,18.45,18.58,18.42,18.54,508300.0,14.8356,14.9401,14.8115,14.9079,508300.0
2008-11-18 16:00:00,18.54,18.54,18.54,18.54,0.0,14.9079,14.9079,14.9079,14.9079,0.0
2008-11-18 16:10:00,18.54,18.54,18.54,18.54,0.0,14.9079,14.9079,14.9079,14.9079,0.0
2008-11-19 09:30:00,18.21,18.75,18.21,18.73,159700.0,14.6426,15.0768,14.6426,15.0607,159700.0
2008-11-19 09:40:00,18.73,18.78,18.56,18.6,147400.0,15.0607,15.1009,14.924,14.9562,147400.0
2008-11-19 09:50:00,18.61,18.63,18.45,18.52,88400.0,14.9642,14.9803,14.8356,14.8919,88400.0
2008-11-19 10:00:00,18.52,18.67,18.49,18.66,195500.0,14.8919,15.0125,14.8677,15.0044,195500.0
2008-11-19 10:10:00,18.65,18.73,18.57,18.57,153500.0,14.9964,15.0607,14.9321,14.9321,153500.0
2008-11-19 10:20:00,18.57,18.59,18.45,18.49,195700.0,14.9321,14.9482,14.8356,14.8677,195700.0
2008-11-19 10:30:00,18.52,18.52,18.38,18.41,195200.0,14.8919,14.8919,14.7793,14.8034,195200.0
2008-11-19 10:40:00,18.41,18.42,18.24,18.27,74300.0,14.8034,14.8115,14.6667,14.6908,74300.0
2008-11-19 10:50:00,18.27,18.3,18.09,18.12,150100.0,14.6908,14.715,14.5461,14.5702,150100.0
2008-11-19 11:00:00,18.1,18.19,18.09,18.19,108000.0,14.5541,14.6265,14.5461,14.6265,108000.0
2008-11-19 11:10:00,18.19,18.23,18.08,18.18,127100.0,14.6265,14.6587,14.5381,14.6185,127100.0
2008-11-19 11:20:00,18.18,18.18,17.94,17.96,91800.0,14.6185,14.6185,14.4255,14.4416,91800.0
2008-11-19 11:30:00,17.96,18.0,17.86,17.88,229300.0,14.4416,14.4737,14.3612,14.3772,229300.0
2008-11-19 11:40:00,17.9,17.94,17.83,17.9,158200.0,14.3933,14.4255,14.337,14.3933,158200.0
2008-11-19 11:50:00,17.9,18.03,17.9,17.96,125900.0,14.3933,14.4979,14.3933,14.4416,125900.0
2008-11-19 12:00:00,17.96,18.0,17.93,17.98,96400.0,14.4416,14.4737,14.4175,14.4577,96400.0
2008-11-19 12:10:00,17.98,17.98,17.85,17.85,202200.0,14.4577,14.4577,14.3531,14.3531,202200.0
2008-11-19 12:20:00,17.85,17.89,17.77,17.81,246600.0,14.3531,14.3853,14.2888,14.321,246600.0
2008-11-19 12:30:00,17.82,17.93,17.79,17.93,126900.0,14.329,14.4175,14.3049,14.4175,126900.0
2008-11-19 12:40:00,17.95,17.97,17.93,17.94,84600.0,14.4335,14.4496,14.4175,14.4255,84600.0
2008-11-19 12:50:00,17.95,17.96,17.89,17.94,122400.0,14.4335,14.4416,14.3853,14.4255,122400.0
2008-11-19 13:00:00,17.96,18.03,17.93,17.98,84800.0,14.4416,14.4979,14.4175,14.4577,84800.0
2008-11-19 13:10:00,17.96,18.01,17.92,17.94,51400.0,14.4416,14.4818,14.4094,14.4255,51400.0
2008-11-19 13:20:00,17.94,17.94,17.81,17.81,94400.0,14.4255,14.4255,14.321,14.321,94400.0
2008-11-19 13:30:00,17.8,17.8,17.7,17.76,113500.0,14.3129,14.3129,14.2325,14.2808,113500.0
2008-11-19 13:40:00,17.75,17.84,17.74,17.82,104800.0,14.2727,14.3451,14.2647,14.329,104800.0
2008-11-19 13:50:00,17.79,17.94,17.79,17.88,73600.0,14.3049,14.4255,14.3049,14.3772,73600.0
2008-11-19 14:00:00,17.88,17.89,17.7,17.76,332600.0,14.3772,14.3853,14.2325,14.2808,332600.0
2008-11-19 14:10:00,17.77,17.84,17.71,17.71,109000.0,14.2888,14.3451,14.2405,14.2405,109000.0
2008-11-19 14:20:00,17.7,17.76,17.65,17.68,218000.0,14.2325,14.2808,14.1923,14.2164,218000.0
2008-11-19 14:30:00,17.67,17.73,17.57,17.61,233700.0,14.2084,14.2566,14.128,14.1601,233700.0
2008-11-19 14:40:00,17.61,17.96,17.61,17.9,225100.0,14.1601,14.4416,14.1601,14.3933,225100.0
2008-11-19 14:50:00,17.89,17.95,17.8,17.9,214700.0,14.3853,14.4335,14.3129,14.3933,214700.0
2008-11-19 15:00:00,17.9,17.98,17.77,17.95,395500.0,14.3933,14.4577,14.2888,14.4335,395500.0
2008-11-19 15:10:00,17.93,17.98,17.72,17.73,253600.0,14.4175,14.4577,14.2486,14.2566,253600.0
2008-11-19 15:20:00,17.74,17.76,17.63,17.71,410000.0,14.2647,14.2808,14.1762,14.2405,410000.0
2008-11-19 15:30:00,17.7,17.79,17.59,17.59,303400.0,14.2325,14.3049,14.1441,14.1441,303400.0
2008-11-19 15:40:00,17.58,17.64,17.29,17.37,684800.0,14.136,14.1843,13.9028,13.9672,684800.0
2008-11-19 15:50:00,17.37,17.4,17.31,17.35,659500.0,13.9672,13.9913,13.9189,13.9511,659500.0
2008-11-19 16:00:00,17.62,17.62,17.49,17.49,200.0,14.1682,14.1682,14.0636,14.0636,200.0
2008-11-19 16:10:00,17.49,17.49,17.49,17.49,0.0,14.0636,14.0636,14.0636,14.0636,0.0
2008-11-20 09:30:00,16.98,17.34,16.97,17.11,262600.0,13.6536,13.943,13.6455,13.7581,262600.0
2008-11-20 09:40:00,17.11,17.11,16.92,17.05,255600.0,13.7581,13.7581,13.6053,13.7098,255600.0
2008-11-20 09:50:00,17.04,17.12,16.97,17.01,526400.0,13.7018,13.7661,13.6455,13.6777,526400.0
2008-11-20 10:00:00,17.0,17.03,16.85,16.9,393700.0,13.6696,13.6938,13.549,13.5892,393700.0
2008-11-20 10:10:00,16.9,16.91,16.75,16.78,409100.0,13.5892,13.5973,13.4686,13.4927,409100.0
2008-11-20 10:20:00,16.79,17.07,16.78,17.07,376200.0,13.5008,13.7259,13.4927,13.7259,376200.0
2008-11-20 10:30:00,17.06,17.21,16.98,16.99,284300.0,13.7179,13.8385,13.6536,13.6616,284300.0
2008-11-20 10:40:00,17.01,17.44,16.98,17.31,529000.0,13.6777,14.0234,13.6536,13.9189,529000.0
2008-11-20 10:50:00,17.3,17.42,17.21,17.41,414000.0,13.9109,14.0074,13.8385,13.9993,414000.0
2008-11-20 11:00:00,17.42,17.6,17.4,17.4,611600.0,14.0074,14.1521,13.9913,13.9913,611600.0
2008-11-20 11:10:00,17.4,17.53,17.31,17.35,320700.0,13.9913,14.0958,13.9189,13.9511,320700.0
2008-11-20 11:20:00,17.35,17.36,17.22,17.33,457700.0,13.9511,13.9591,13.8465,13.935,457700.0
2008-11-20 11:30:00,17.32,17.32,17.21,17.27,194700.0,13.927,13.927,13.8385,13.8867,194700.0
2008-11-20 11:40:00,17.26,17.37,17.24,17.33,244100.0,13.8787,13.9672,13.8626,13.935,244100.0
2008-11-20 11:50:00,17.31,17.32,17.21,17.22,245400.0,13.9189,13.927,13.8385,13.8465,245400.0
2008-11-20 12:00:00,17.21,17.21,17.01,17.04,294800.0,13.8385,13.8385,13.6777,13.7018,294800.0
2008-11-20 12:10:00,17.02,17.17,17.02,17.13,375600.0,13.6857,13.8063,13.6857,13.7742,375600.0
2008-11-20 12:20:00,17.14,17.54,17.13,17.53,563500.0,13.7822,14.1039,13.7742,14.0958,563500.0
2008-11-20 12:30:00,17.54,17.7,17.5,17.57,602700.0,14.1039,14.2325,14.0717,14.128,602700.0
2008-11-20 12:40:00,17.58,17.82,17.55,17.8,272200.0,14.136,14.329,14.1119,14.3129,272200.0
2008-11-20 12:50:00,17.83,17.88,17.57,17.58,284900.0,14.337,14.3772,14.128,14.136,284900.0
2008-11-20 13:00:00,17.56,17.56,17.4,17.5,240800.0,14.1199,14.1199,13.9913,14.0717,240800.0
2008-11-20 13:10:00,17.5,17.64,17.39,17.41,362700.0,14.0717,14.1843,13.9832,13.9993,362700.0
2008-11-20 13:20:00,17.41,17.51,17.26,17.38,376600.0,13.9993,14.0797,13.8787,13.9752,376600.0
2008-11-20 13:30:00,17.37,17.49,17.19,17.25,538800.0,13.9672,14.0636,13.8224,13.8707,538800.0
2008-11-20 13:40:00,17.24,17.41,17.23,17.36,214600.0,13.8626,13.9993,13.8546,13.9591,214600.0
2008-11-20 13:50:00,17.35,17.47,17.33,17.45,223200.0,13.9511,14.0476,13.935,14.0315,223200.0
2008-11-20 14:00:00,17.46,17.5,17.2,17.23,442400.0,14.0395,14.0717,13.8305,13.8546,442400.0
2008-11-20 14:10:00,17.23,17.3,17.1,17.12,277400.0,13.8546,13.9109,13.7501,13.7661,277400.0
2008-11-20 14:20:00,17.12,17.21,17.03,17.04,155700.0,13.7661,13.8385,13.6938,13.7018,155700.0
2008-11-20 14:30:00,17.04,17.16,17.03,17.12,208600.0,13.7018,13.7983,13.6938,13.7661,208600.0
2008-11-20 14:40:00,17.12,17.19,16.97,16.99,365400.0,13.7661,13.8224,13.6455,13.6616,365400.0
2008-11-20 14:50:00,16.99,17.06,16.9,16.99,228200.0,13.6616,13.7179,13.5892,13.6616,228200.0
2008-11-20 15:00:00,16.98,17.1,16.92,17.0,608300.0,13.6536,13.7501,13.6053,13.6696,608300.0
2008-11-20 15:10:00,17.0,17.05,16.77,16.81,452400.0,13.6696,13.7098,13.4847,13.5169,452400.0
2008-11-20 15:20:00,16.82,16.91,16.76,16.79,571100.0,13.5249,13.5973,13.4767,13.5008,571100.0
2008-11-20 15:30:00,16.78,16.85,16.5,16.5,635300.0,13.4927,13.549,13.2676,13.2676,635300.0
2008-11-20 15:40:00,16.51,16.58,16.35,16.51,1183700.0,13.2756,13.3319,13.147,13.2756,1183700.0
2008-11-20 15:50:00,16.5,16.5,16.29,16.39,1188500.0,13.2676,13.2676,13.0987,13.1791,1188500.0
2008-11-20 16:00:00,16.33,16.49,16.33,16.49,1100.0,13.1309,13.2596,13.1309,13.2596,1100.0
2008-11-20 16:10:00,16.49,16.49,16.49,16.49,0.0,13.2596,13.2596,13.2596,13.2596,0.0
2008-11-21 09:30:00,16.55,17.0,16.54,16.54,879300.0,13.3078,13.6696,13.2998,13.2998,879300.0
2008-11-21 09:40:00,16.53,16.87,16.51,16.82,492200.0,13.2917,13.5651,13.2756,13.5249,492200.0
2008-11-21 09:50:00,16.83,16.85,16.5,16.58,465500.0,13.5329,13.549,13.2676,13.3319,465500.0
2008-11-21 10:00:00,16.58,16.76,16.49,16.74,531700.0,13.3319,13.4767,13.2596,13.4606,531700.0
2008-11-21 10:10:00,16.74,16.74,16.44,16.49,549500.0,13.4606,13.4606,13.2193,13.2596,549500.0
2008-11-21 10:20:00,16.49,16.58,16.43,16.43,388600.0,13.2596,13.3319,13.2113,13.2113,388600.0
2008-11-21 10:30:00,16.43,16.59,16.43,16.56,482500.0,13.2113,13.34,13.2113,13.3158,482500.0
2008-11-21 10:40:00,16.57,16.63,16.5,16.5,479900.0,13.3239,13.3721,13.2676,13.2676,479900.0
2008-11-21 10:50:00,16.49,16.53,16.29,16.32,559300.0,13.2596,13.2917,13.0987,13.1229,559300.0
2008-11-21 11:00:00,16.32,16.37,16.12,16.21,373700.0,13.1229,13.1631,12.962,13.0344,373700.0
2008-11-21 11:10:00,16.21,16.33,16.21,16.33,434700.0,13.0344,13.1309,13.0344,13.1309,434700.0
2008-11-21 11:20:00,16.34,16.52,16.3,16.47,595500.0,13.1389,13.2837,13.1068,13.2435,595500.0
2008-11-21 11:30:00,16.47,16.61,16.47,16.57,372700.0,13.2435,13.356,13.2435,13.3239,372700.0
2008-11-21 11:40:00,16.56,16.7,16.56,16.66,1065500.0,13.3158,13.4284,13.3158,13.3962,1065500.0
2008-11-21 11:50:00,16.66,16.69,16.53,16.55,599800.0,13.3962,13.4204,13.2917,13.3078,599800.0
2008-11-21 12:00:00,16.55,16.69,16.48,16.65,484200.0,13.3078,13.4204,13.2515,13.3882,484200.0
2008-11-21 12:10:00,16.66,16.71,16.55,16.55,798800.0,13.3962,13.4365,13.3078,13.3078,798800.0
2008-11-21 12:20:00,16.55,16.67,16.54,16.66,681000.0,13.3078,13.4043,13.2998,13.3962,681000.0
2008-11-21 12:30:00,16.66,16.82,16.62,16.76,291500.0,13.3962,13.5249,13.3641,13.4767,291500.0
2008-11-21 12:40:00,16.76,16.82,16.69,16.7,224300.0,13.4767,13.5249,13.4204,13.4284,224300.0
2008-11-21 12:50:00,16.7,16.78,16.68,16.7,283100.0,13.4284,13.4927,13.4123,13.4284,283100.0
2008-11-21 13:00:00,16.7,16.71,16.58,16.64,478800.0,13.4284,13.4365,13.3319,13.3802,478800.0
2008-11-21 13:10:00,16.64,16.7,16.61,16.64,213000.0,13.3802,13.4284,13.356,13.3802,213000.0
2008-11-21 13:20:00,16.64,16.64,16.47,16.52,80800.0,13.3802,13.3802,13.2435,13.2837,80800.0
2008-11-21 13:30:00,16.52,16.58,16.45,16.49,137600.0,13.2837,13.3319,13.2274,13.2596,137600.0
2008-11-21 13:40:00,16.48,16.6,16.48,16.49,111000.0,13.2515,13.348,13.2515,13.2596,111000.0
2008-11-21 13:50:00,16.48,16.5,16.32,16.32,206600.0,13.2515,13.2676,13.1229,13.1229,206600.0
2008-11-21 14:00:00,16.32,16.57,16.29,16.48,177300.0,13.1229,13.3239,13.0987,13.2515,177300.0
2008-11-21 14:10:00,16.49,16.54,16.4,16.45,146300.0,13.2596,13.2998,13.1872,13.2274,146300.0
2008-11-21 14:20:00,16.45,16.57,16.41,16.42,396900.0,13.2274,13.3239,13.1952,13.2033,396900.0
2008-11-21 14:30:00,16.41,16.41,16.31,16.36,335100.0,13.1952,13.1952,13.1148,13.155,335100.0
2008-11-21 14:40:00,16.37,16.48,16.22,16.43,289000.0,13.1631,13.2515,13.0424,13.2113,289000.0
2008-11-21 14:50:00,16.43,16.45,16.26,16.31,408300.0,13.2113,13.2274,13.0746,13.1148,408300.0
2008-11-21 15:00:00,16.3,16.7,16.3,16.62,504400.0,13.1068,13.4284,13.1068,13.3641,504400.0
2008-11-21 15:10:00,16.6,16.96,16.58,16.89,802700.0,13.348,13.6375,13.3319,13.5812,802700.0
2008-11-21 15:20:00,16.9,16.97,16.75,16.93,655900.0,13.5892,13.6455,13.4686,13.6134,655900.0
2008-11-21 15:30:00,16.92,17.36,16.85,17.23,925200.0,13.6053,13.9591,13.549,13.8546,925200.0
2008-11-21 15:40:00,17.24,17.25,16.93,17.22,671500.0,13.8626,13.8707,13.6134,13.8465,671500.0
2008-11-21 15:50:00,17.23,17.52,17.13,17.45,1151500.0,13.8546,14.0878,13.7742,14.0315,1151500.0
2008-11-21 16:00:00,17.45,17.45,17.45,17.45,0.0,14.0315,14.0315,14.0315,14.0315,0.0
2008-11-21 16:10:00,17.45,17.45,17.45,17.45,0.0,14.0315,14.0315,14.0315,14.0315,0.0
2008-11-24 09:30:00,17.87,17.94,17.65,17.71,239400.0,14.3692,14.4255,14.1923,14.2405,239400.0
2008-11-24 09:40:00,17.69,17.7,17.51,17.62,460000.0,14.2245,14.2325,14.0797,14.1682,460000.0
2008-11-24 09:50:00,17.61,17.79,17.59,17.79,182200.0,14.1601,14.3049,14.1441,14.3049,182200.0
2008-11-24 10:00:00,17.79,17.97,17.79,17.92,323800.0,14.3049,14.4496,14.3049,14.4094,323800.0
2008-11-24 10:10:00,17.95,18.04,17.93,18.0,249800.0,14.4335,14.5059,14.4175,14.4737,249800.0
2008-11-24 10:20:00,18.01,18.23,17.99,18.23,326900.0,14.4818,14.6587,14.4657,14.6587,326900.0
2008-11-24 10:30:00,18.23,18.37,18.2,18.21,319300.0,14.6587,14.7713,14.6346,14.6426,319300.0
2008-11-24 10:40:00,18.21,18.37,18.21,18.25,337900.0,14.6426,14.7713,14.6426,14.6748,337900.0
2008-11-24 10:50:00,18.24,18.31,18.17,18.31,350100.0,14.6667,14.723,14.6104,14.723,350100.0
2008-11-24 11:00:00,18.33,18.37,18.22,18.23,313500.0,14.7391,14.7713,14.6506,14.6587,313500.0
2008-11-24 11:10:00,18.23,18.32,18.2,18.24,201500.0,14.6587,14.731,14.6346,14.6667,201500.0
2008-11-24 11:20:00,18.23,18.43,18.21,18.35,472100.0,14.6587,14.8195,14.6426,14.7552,472100.0
2008-11-24 11:30:00,18.35,18.42,18.31,18.33,435700.0,14.7552,14.8115,14.723,14.7391,435700.0
2008-11-24 11:40:00,18.34,18.44,18.29,18.43,211600.0,14.7471,14.8275,14.7069,14.8195,211600.0
2008-11-24 11:50:00,18.43,18.49,18.39,18.43,186700.0,14.8195,14.8677,14.7873,14.8195,186700.0
2008-11-24 12:00:00,18.43,18.48,18.36,18.41,376100.0,14.8195,14.8597,14.7632,14.8034,376100.0
2008-11-24 12:10:00,18.4,18.4,18.28,18.29,471900.0,14.7954,14.7954,14.6989,14.7069,471900.0
2008-11-24 12:20:00,18.28,18.29,18.16,18.18,329400.0,14.6989,14.7069,14.6024,14.6185,329400.0
2008-11-24 12:30:00,18.19,18.33,18.16,18.23,323300.0,14.6265,14.7391,14.6024,14.6587,323300.0
2008-11-24 12:40:00,18.22,18.37,18.2,18.37,305300.0,14.6506,14.7713,14.6346,14.7713,305300.0
2008-11-24 12:50:00,18.37,18.46,18.35,18.43,212300.0,14.7713,14.8436,14.7552,14.8195,212300.0
2008-11-24 13:00:00,18.44,18.48,18.35,18.37,351500.0,14.8275,14.8597,14.7552,14.7713,351500.0
2008-11-24 13:10:00,18.36,18.36,18.29,18.36,210200.0,14.7632,14.7632,14.7069,14.7632,210200.0
2008-11-24 13:20:00,18.35,18.44,18.35,18.44,174500.0,14.7552,14.8275,14.7552,14.8275,174500.0
2008-11-24 13:30:00,18.43,18.49,18.41,18.45,267900.0,14.8195,14.8677,14.8034,14.8356,267900.0
2008-11-24 13:40:00,18.45,18.47,18.39,18.42,158400.0,14.8356,14.8517,14.7873,14.8115,158400.0
2008-11-24 13:50:00,18.41,18.62,18.41,18.62,227800.0,14.8034,14.9723,14.8034,14.9723,227800.0
2008-11-24 14:00:00,18.63,18.63,18.45,18.49,358000.0,14.9803,14.9803,14.8356,14.8677,358000.0
2008-11-24 14:10:00,18.5,18.55,18.42,18.52,691200.0,14.8758,14.916,14.8115,14.8919,691200.0
2008-11-24 14:20:00,18.53,18.69,18.52,18.65,565100.0,14.8999,15.0286,14.8919,14.9964,565100.0
2008-11-24 14:30:00,18.66,18.77,18.64,18.71,234500.0,15.0044,15.0929,14.9884,15.0446,234500.0
2008-11-24 14:40:00,18.72,18.74,18.52,18.52,179400.0,15.0527,15.0688,14.8919,14.8919,179400.0
2008-11-24 14:50:00,18.52,18.64,18.52,18.62,136300.0,14.8919,14.9884,14.8919,14.9723,136300.0
2008-11-24 15:00:00,18.63,18.82,18.57,18.81,203400.0,14.9803,15.1331,14.9321,15.1251,203400.0
2008-11-24 15:10:00,18.82,18.87,18.77,18.85,201900.0,15.1331,15.1733,15.0929,15.1572,201900.0
2008-11-24 15:20:00,18.84,19.05,18.83,19.04,319000.0,15.1492,15.318,15.1411,15.31,319000.0
2008-11-24 15:30:00,19.04,19.07,18.93,19.03,374800.0,15.31,15.3341,15.2215,15.302,374800.0
2008-11-24 15:40:00,19.04,19.24,19.01,19.02,962900.0,15.31,15.4708,15.2859,15.2939,962900.0
2008-11-24 15:50:00,19.02,19.05,18.67,18.79,1277300.0,15.2939,15.318,15.0125,15.109,1277300.0
2008-11-24 16:00:00,18.82,18.82,18.82,18.82,500.0,15.1331,15.1331,15.1331,15.1331,500.0
2008-11-24 16:10:00,18.82,18.82,18.82,18.82,0.0,15.1331,15.1331,15.1331,15.1331,0.0
2008-11-25 09:30:00,19.2,19.36,19.06,19.26,174500.0,15.4387,15.5673,15.3261,15.4869,174500.0
2008-11-25 09:40:00,19.26,19.39,19.15,19.24,347100.0,15.4869,15.5914,15.3984,15.4708,347100.0
2008-11-25 09:50:00,19.24,19.33,19.11,19.23,565700.0,15.4708,15.5432,15.3663,15.4628,565700.0
2008-11-25 10:00:00,19.2,19.38,19.2,19.36,581400.0,15.4387,15.5834,15.4387,15.5673,581400.0
2008-11-25 10:10:00,19.36,19.38,19.14,19.2,264500.0,15.5673,15.5834,15.3904,15.4387,264500.0
2008-11-25 10:20:00,19.2,19.26,19.12,19.25,386800.0,15.4387,15.4869,15.3743,15.4789,386800.0
2008-11-25 10:30:00,19.24,19.27,19.12,19.13,407900.0,15.4708,15.4949,15.3743,15.3824,407900.0
2008-11-25 10:40:00,19.13,19.15,18.95,18.96,312900.0,15.3824,15.3984,15.2376,15.2457,312900.0
2008-11-25 10:50:00,18.96,19.07,18.94,19.04,308800.0,15.2457,15.3341,15.2296,15.31,308800.0
2008-11-25 11:00:00,19.04,19.08,18.81,18.86,374500.0,15.31,15.3422,15.1251,15.1653,374500.0
2008-11-25 11:10:00,18.87,19.04,18.86,19.01,199900.0,15.1733,15.31,15.1653,15.2859,199900.0
2008-11-25 11:20:00,19.02,19.12,18.99,19.11,125000.0,15.2939,15.3743,15.2698,15.3663,125000.0
2008-11-25 11:30:00,19.1,19.16,19.08,19.09,205600.0,15.3582,15.4065,15.3422,15.3502,205600.0
2008-11-25 11:40:00,19.09,19.26,19.07,19.21,254000.0,15.3502,15.4869,15.3341,15.4467,254000.0
2008-11-25 11:50:00,19.21,19.25,19.14,19.17,248700.0,15.4467,15.4789,15.3904,15.4145,248700.0
2008-11-25 12:00:00,19.18,19.21,19.07,19.12,146100.0,15.4226,15.4467,15.3341,15.3743,146100.0
2008-11-25 12:10:00,19.13,19.13,18.96,19.02,208700.0,15.3824,15.3824,15.2457,15.2939,208700.0
2008-11-25 12:20:00,19.02,19.03,18.9,18.96,175400.0,15.2939,15.302,15.1974,15.2457,175400.0
2008-11-25 12:30:00,18.96,19.01,18.92,18.96,209600.0,15.2457,15.2859,15.2135,15.2457,209600.0
2008-11-25 12:40:00,18.95,18.98,18.81,18.82,154600.0,15.2376,15.2618,15.1251,15.1331,154600.0
2008-11-25 12:50:00,18.81,18.82,18.65,18.74,107400.0,15.1251,15.1331,14.9964,15.0688,107400.0
2008-11-25 13:00:00,18.76,18.82,18.71,18.82,110800.0,15.0849,15.1331,15.0446,15.1331,110800.0
2008-11-25 13:10:00,18.83,18.86,18.7,18.79,102900.0,15.1411,15.1653,15.0366,15.109,102900.0
2008-11-25 13:20:00,18.8,18.94,18.76,18.9,236500.0,15.117,15.2296,15.0849,15.1974,236500.0
2008-11-25 13:30:00,18.9,18.99,18.9,18.98,169000.0,15.1974,15.2698,15.1974,15.2618,169000.0
2008-11-25 13:40:00,18.99,19.0,18.9,18.96,152000.0,15.2698,15.2778,15.1974,15.2457,152000.0
2008-11-25 13:50:00,18.94,18.96,18.82,18.83,211500.0,15.2296,15.2457,15.1331,15.1411,211500.0
2008-11-25 14:00:00,18.82,18.85,18.69,18.7,106300.0,15.1331,15.1572,15.0286,15.0366,106300.0
2008-11-25 14:10:00,18.7,18.7,18.5,18.62,320400.0,15.0366,15.0366,14.8758,14.9723,320400.0
2008-11-25 14:20:00,18.62,18.67,18.58,18.58,237600.0,14.9723,15.0125,14.9401,14.9401,237600.0
2008-11-25 14:30:00,18.59,18.79,18.56,18.77,206200.0,14.9482,15.109,14.924,15.0929,206200.0
2008-11-25 14:40:00,18.77,18.8,18.74,18.78,133000.0,15.0929,15.117,15.0688,15.1009,133000.0
2008-11-25 14:50:00,18.78,19.07,18.74,19.03,201900.0,15.1009,15.3341,15.0688,15.302,201900.0
2008-11-25 15:00:00,19.04,19.24,19.01,19.04,315300.0,15.31,15.4708,15.2859,15.31,315300.0
2008-11-25 15:10:00,19.05,19.16,18.96,19.09,221900.0,15.318,15.4065,15.2457,15.3502,221900.0
2008-11-25 15:20:00,19.1,19.13,18.95,19.09,228700.0,15.3582,15.3824,15.2376,15.3502,228700.0
2008-11-25 15:30:00,19.09,19.23,19.02,19.11,210300.0,15.3502,15.4628,15.2939,15.3663,210300.0
2008-11-25 15:40:00,19.12,19.36,19.12,19.28,441200.0,15.3743,15.5673,15.3743,15.503,441200.0
2008-11-25 15:50:00,19.27,19.35,19.18,19.26,748000.0,15.4949,15.5593,15.4226,15.4869,748000.0
2008-11-25 16:00:00,19.06,19.06,19.06,19.06,16200.0,15.3261,15.3261,15.3261,15.3261,16200.0
2008-11-25 16:10:00,19.06,19.06,19.06,19.06,0.0,15.3261,15.3261,15.3261,15.3261,0.0
2008-11-26 09:30:00,19.06,19.12,18.79,18.96,92400.0,15.3261,15.3743,15.109,15.2457,92400.0
2008-11-26 09:40:00,18.96,19.11,18.95,19.1,207900.0,15.2457,15.3663,15.2376,15.3582,207900.0
2008-11-26 09:50:00,19.11,19.28,19.09,19.18,184600.0,15.3663,15.503,15.3502,15.4226,184600.0
2008-11-26 10:00:00,19.19,19.24,19.07,19.07,314800.0,15.4306,15.4708,15.3341,15.3341,314800.0
2008-11-26 10:10:00,19.07,19.32,19.06,19.31,284600.0,15.3341,15.5351,15.3261,15.5271,284600.0
2008-11-26 10:20:00,19.32,19.44,19.28,19.4,224600.0,15.5351,15.6316,15.503,15.5995,224600.0
2008-11-26 10:30:00,19.4,19.41,19.34,19.38,181800.0,15.5995,15.6075,15.5512,15.5834,181800.0
2008-11-26 10:40:00,19.38,19.45,19.34,19.34,156800.0,15.5834,15.6397,15.5512,15.5512,156800.0
2008-11-26 10:50:00,19.33,19.57,19.33,19.55,184500.0,15.5432,15.7362,15.5432,15.7201,184500.0
2008-11-26 11:00:00,19.55,19.57,19.43,19.45,175500.0,15.7201,15.7362,15.6236,15.6397,175500.0
2008-11-26 11:10:00,19.48,19.6,19.48,19.6,249000.0,15.6638,15.7603,15.6638,15.7603,249000.0
2008-11-26 11:20:00,19.6,19.68,19.58,19.6,265900.0,15.7603,15.8246,15.7442,15.7603,265900.0
2008-11-26 11:30:00,19.58,19.69,19.58,19.66,330800.0,15.7442,15.8327,15.7442,15.8085,330800.0
2008-11-26 11:40:00,19.66,19.81,19.62,19.81,250700.0,15.8085,15.9292,15.7764,15.9292,250700.0
2008-11-26 11:50:00,19.8,19.8,19.69,19.71,111600.0,15.9211,15.9211,15.8327,15.8487,111600.0
2008-11-26 12:00:00,19.71,19.76,19.68,19.7,207400.0,15.8487,15.8889,15.8246,15.8407,207400.0
2008-11-26 12:10:00,19.7,19.74,19.66,19.73,102700.0,15.8407,15.8729,15.8085,15.8648,102700.0
2008-11-26 12:20:00,19.73,19.78,19.71,19.77,50800.0,15.8648,15.905,15.8487,15.897,50800.0
2008-11-26 12:30:00,19.76,19.85,19.75,19.85,54200.0,15.8889,15.9613,15.8809,15.9613,54200.0
2008-11-26 12:40:00,19.85,19.95,19.81,19.94,254000.0,15.9613,16.0417,15.9292,16.0337,254000.0
2008-11-26 12:50:00,19.94,19.95,19.91,19.94,87300.0,16.0337,16.0417,16.0096,16.0337,87300.0
2008-11-26 13:00:00,19.96,20.03,19.95,19.97,107500.0,16.0498,16.1061,16.0417,16.0578,107500.0
2008-11-26 13:10:00,19.96,19.97,19.88,19.91,45700.0,16.0498,16.0578,15.9854,16.0096,45700.0
2008-11-26 13:20:00,19.92,19.95,19.83,19.92,77100.0,16.0176,16.0417,15.9452,16.0176,77100.0
2008-11-26 13:30:00,19.92,19.92,19.75,19.81,133100.0,16.0176,16.0176,15.8809,15.9292,133100.0
2008-11-26 13:40:00,19.8,19.81,19.73,19.77,70900.0,15.9211,15.9292,15.8648,15.897,70900.0
2008-11-26 13:50:00,19.78,19.81,19.72,19.74,23100.0,15.905,15.9292,15.8568,15.8729,23100.0
2008-11-26 14:00:00,19.74,19.74,19.65,19.74,66000.0,15.8729,15.8729,15.8005,15.8729,66000.0
2008-11-26 14:10:00,19.75,19.82,19.69,19.8,104500.0,15.8809,15.9372,15.8327,15.9211,104500.0
2008-11-26 14:20:00,19.8,19.91,19.8,19.91,88700.0,15.9211,16.0096,15.9211,16.0096,88700.0
2008-11-26 14:30:00,19.91,20.06,19.91,20.0,156800.0,16.0096,16.1302,16.0096,16.0819,156800.0
2008-11-26 14:40:00,20.01,20.13,19.99,20.11,143300.0,16.09,16.1865,16.0739,16.1704,143300.0
2008-11-26 14:50:00,20.11,20.24,20.1,20.2,118800.0,16.1704,16.2749,16.1623,16.2428,118800.0
2008-11-26 15:00:00,20.2,20.26,20.14,20.2,176100.0,16.2428,16.291,16.1945,16.2428,176100.0
2008-11-26 15:10:00,20.2,20.4,20.18,20.29,269200.0,16.2428,16.4036,16.2267,16.3151,269200.0
2008-11-26 15:20:00,20.28,20.29,20.19,20.29,185800.0,16.3071,16.3151,16.2347,16.3151,185800.0
2008-11-26 15:30:00,20.29,20.36,20.25,20.31,258500.0,16.3151,16.3714,16.283,16.3312,258500.0
2008-11-26 15:40:00,20.31,20.33,20.14,20.19,355600.0,16.3312,16.3473,16.1945,16.2347,355600.0
2008-11-26 15:50:00,20.2,20.31,20.17,20.28,506200.0,16.2428,16.3312,16.2186,16.3071,506200.0
2008-11-26 16:00:00,20.18,20.18,20.18,20.18,11300.0,16.2267,16.2267,16.2267,16.2267,11300.0
2008-11-26 16:10:00,20.18,20.18,20.18,20.18,0.0,16.2267,16.2267,16.2267,16.2267,0.0
2008-11-28 09:30:00,20.19,20.36,20.17,20.32,21700.0,16.2347,16.3714,16.2186,16.3392,21700.0
2008-11-28 09:40:00,20.32,20.33,20.21,20.21,58700.0,16.3392,16.3473,16.2508,16.2508,58700.0
2008-11-28 09:50:00,20.21,20.21,20.14,20.17,111900.0,16.2508,16.2508,16.1945,16.2186,111900.0
2008-11-28 10:00:00,20.16,20.2,20.08,20.1,105900.0,16.2106,16.2428,16.1463,16.1623,105900.0
2008-11-28 10:10:00,20.1,20.17,20.07,20.17,62000.0,16.1623,16.2186,16.1382,16.2186,62000.0
2008-11-28 10:20:00,20.17,20.27,20.17,20.2,144800.0,16.2186,16.299,16.2186,16.2428,144800.0
2008-11-28 10:30:00,20.21,20.21,20.13,20.18,99900.0,16.2508,16.2508,16.1865,16.2267,99900.0
2008-11-28 10:40:00,20.17,20.24,20.14,20.22,32000.0,16.2186,16.2749,16.1945,16.2588,32000.0
2008-11-28 10:50:00,20.22,20.25,20.19,20.23,55300.0,16.2588,16.283,16.2347,16.2669,55300.0
2008-11-28 11:00:00,20.23,20.26,20.2,20.23,69000.0,16.2669,16.291,16.2428,16.2669,69000.0
2008-11-28 11:10:00,20.23,20.27,20.23,20.23,30800.0,16.2669,16.299,16.2669,16.2669,30800.0
2008-11-28 11:20:00,20.23,20.38,20.22,20.38,34600.0,16.2669,16.3875,16.2588,16.3875,34600.0
2008-11-28 11:30:00,20.37,20.38,20.31,20.33,55900.0,16.3794,16.3875,16.3312,16.3473,55900.0
2008-11-28 11:40:00,20.33,20.36,20.3,20.35,28900.0,16.3473,16.3714,16.3232,16.3634,28900.0
2008-11-28 11:50:00,20.36,20.45,20.35,20.44,44000.0,16.3714,16.4438,16.3634,16.4357,44000.0
2008-11-28 12:00:00,20.44,20.46,20.41,20.42,35600.0,16.4357,16.4518,16.4116,16.4197,35600.0
2008-11-28 12:10:00,20.43,20.46,20.38,20.39,20000.0,16.4277,16.4518,16.3875,16.3955,20000.0
2008-11-28 12:20:00,20.39,20.41,20.36,20.36,22600.0,16.3955,16.4116,16.3714,16.3714,22600.0
2008-11-28 12:30:00,20.36,20.41,20.35,20.4,75300.0,16.3714,16.4116,16.3634,16.4036,75300.0
2008-11-28 12:40:00,20.4,20.45,20.37,20.39,147000.0,16.4036,16.4438,16.3794,16.3955,147000.0
2008-11-28 12:50:00,20.4,20.52,20.4,20.49,188100.0,16.4036,16.5001,16.4036,16.4759,188100.0
2008-11-28 13:00:00,20.63,20.63,20.49,20.49,11600.0,16.5885,16.5885,16.4759,16.4759,11600.0
2008-11-28 13:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:20:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:30:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:40:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:50:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:00:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:20:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:30:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:40:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:50:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:00:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:20:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:30:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:40:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:50:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-12-01 09:30:00,20.1,20.14,19.78,19.92,181000.0,16.1623,16.1945,15.905,16.0176,181000.0
2008-12-01 09:40:00,19.91,19.91,19.71,19.75,261700.0,16.0096,16.0096,15.8487,15.8809,261700.0
2008-12-01 09:50:00,19.75,19.75,19.6,19.61,331600.0,15.8809,15.8809,15.7603,15.7683,331600.0
2008-12-01 10:00:00,19.61,19.71,19.56,19.66,264700.0,15.7683,15.8487,15.7281,15.8085,264700.0
2008-12-01 10:10:00,19.65,19.71,19.61,19.63,213200.0,15.8005,15.8487,15.7683,15.7844,213200.0
2008-12-01 10:20:00,19.63,19.65,19.54,19.55,174300.0,15.7844,15.8005,15.712,15.7201,174300.0
2008-12-01 10:30:00,19.55,19.57,19.48,19.52,245300.0,15.7201,15.7362,15.6638,15.696,245300.0
2008-12-01 10:40:00,19.52,19.59,19.49,19.52,199700.0,15.696,15.7523,15.6718,15.696,199700.0
2008-12-01 10:50:00,19.52,19.56,19.45,19.45,100100.0,15.696,15.7281,15.6397,15.6397,100100.0
2008-12-01 11:00:00,19.44,19.44,19.32,19.32,80800.0,15.6316,15.6316,15.5351,15.5351,80800.0
2008-12-01 11:10:00,19.32,19.39,19.32,19.39,159400.0,15.5351,15.5914,15.5351,15.5914,159400.0
2008-12-01 11:20:00,19.38,19.42,19.28,19.29,89100.0,15.5834,15.6156,15.503,15.511,89100.0
2008-12-01 11:30:00,19.29,19.41,19.29,19.38,66500.0,15.511,15.6075,15.511,15.5834,66500.0
2008-12-01 11:40:00,19.39,19.43,19.38,19.39,34100.0,15.5914,15.6236,15.5834,15.5914,34100.0
2008-12-01 11:50:00,19.39,19.39,19.33,19.37,64200.0,15.5914,15.5914,15.5432,15.5753,64200.0
2008-12-01 12:00:00,19.35,19.43,19.31,19.38,77500.0,15.5593,15.6236,15.5271,15.5834,77500.0
2008-12-01 12:10:00,19.38,19.41,19.33,19.35,82300.0,15.5834,15.6075,15.5432,15.5593,82300.0
2008-12-01 12:20:00,19.34,19.36,19.24,19.27,118700.0,15.5512,15.5673,15.4708,15.4949,118700.0
2008-12-01 12:30:00,19.27,19.33,19.21,19.21,146800.0,15.4949,15.5432,15.4467,15.4467,146800.0
2008-12-01 12:40:00,19.22,19.27,19.2,19.24,52500.0,15.4547,15.4949,15.4387,15.4708,52500.0
2008-12-01 12:50:00,19.25,19.26,19.16,19.17,84600.0,15.4789,15.4869,15.4065,15.4145,84600.0
2008-12-01 13:00:00,19.17,19.22,19.17,19.21,47900.0,15.4145,15.4547,15.4145,15.4467,47900.0
2008-12-01 13:10:00,19.21,19.33,19.21,19.31,62800.0,15.4467,15.5432,15.4467,15.5271,62800.0
2008-12-01 13:20:00,19.32,19.32,19.24,19.25,53000.0,15.5351,15.5351,15.4708,15.4789,53000.0
2008-12-01 13:30:00,19.25,19.38,19.24,19.33,105900.0,15.4789,15.5834,15.4708,15.5432,105900.0
2008-12-01 13:40:00,19.32,19.33,19.15,19.17,280200.0,15.5351,15.5432,15.3984,15.4145,280200.0
2008-12-01 13:50:00,19.16,19.22,19.1,19.22,127400.0,15.4065,15.4547,15.3582,15.4547,127400.0
2008-12-01 14:00:00,19.22,19.24,19.04,19.14,159400.0,15.4547,15.4708,15.31,15.3904,159400.0
2008-12-01 14:10:00,19.15,19.17,19.02,19.03,119900.0,15.3984,15.4145,15.2939,15.302,119900.0
2008-12-01 14:20:00,19.05,19.13,19.02,19.12,72100.0,15.318,15.3824,15.2939,15.3743,72100.0
2008-12-01 14:30:00,19.13,19.23,19.1,19.13,114600.0,15.3824,15.4628,15.3582,15.3824,114600.0
2008-12-01 14:40:00,19.12,19.26,19.11,19.23,192000.0,15.3743,15.4869,15.3663,15.4628,192000.0
2008-12-01 14:50:00,19.23,19.34,19.18,19.2,390100.0,15.4628,15.5512,15.4226,15.4387,390100.0
2008-12-01 15:00:00,19.19,19.23,19.07,19.08,165500.0,15.4306,15.4628,15.3341,15.3422,165500.0
2008-12-01 15:10:00,19.09,19.2,19.06,19.14,91300.0,15.3502,15.4387,15.3261,15.3904,91300.0
2008-12-01 15:20:00,19.13,19.13,19.0,19.05,239500.0,15.3824,15.3824,15.2778,15.318,239500.0
2008-12-01 15:30:00,19.06,19.09,18.98,18.98,170300.0,15.3261,15.3502,15.2618,15.2618,170300.0
2008-12-01 15:40:00,18.98,19.02,18.82,18.93,481600.0,15.2618,15.2939,15.1331,15.2215,481600.0
2008-12-01 15:50:00,18.92,18.92,18.7,18.75,883500.0,15.2135,15.2135,15.0366,15.0768,883500.0
2008-12-01 16:00:00,18.7,18.78,18.7,18.76,2100.0,15.0366,15.1009,15.0366,15.0849,2100.0
2008-12-01 16:10:00,18.76,18.76,18.76,18.76,0.0,15.0849,15.0849,15.0849,15.0849,0.0
2008-12-02 09:30:00,18.99,19.09,18.87,18.97,99800.0,15.2698,15.3502,15.1733,15.2537,99800.0
2008-12-02 09:40:00,18.96,18.96,18.73,18.76,172500.0,15.2457,15.2457,15.0607,15.0849,172500.0
2008-12-02 09:50:00,18.76,18.91,18.75,18.84,177900.0,15.0849,15.2055,15.0768,15.1492,177900.0
2008-12-02 10:00:00,18.87,19.1,18.84,19.1,386900.0,15.1733,15.3582,15.1492,15.3582,386900.0
2008-12-02 10:10:00,19.1,19.23,19.06,19.21,262200.0,15.3582,15.4628,15.3261,15.4467,262200.0
2008-12-02 10:20:00,19.21,19.29,19.15,19.21,241900.0,15.4467,15.511,15.3984,15.4467,241900.0
2008-12-02 10:30:00,19.22,19.36,19.22,19.35,199800.0,15.4547,15.5673,15.4547,15.5593,199800.0
2008-12-02 10:40:00,19.35,19.41,19.31,19.31,195800.0,15.5593,15.6075,15.5271,15.5271,195800.0
2008-12-02 10:50:00,19.31,19.36,19.26,19.33,151600.0,15.5271,15.5673,15.4869,15.5432,151600.0
2008-12-02 11:00:00,19.33,19.35,19.24,19.32,89500.0,15.5432,15.5593,15.4708,15.5351,89500.0
2008-12-02 11:10:00,19.35,19.36,19.23,19.26,82900.0,15.5593,15.5673,15.4628,15.4869,82900.0
2008-12-02 11:20:00,19.27,19.47,19.27,19.42,114400.0,15.4949,15.6558,15.4949,15.6156,114400.0
2008-12-02 11:30:00,19.41,19.48,19.34,19.36,132200.0,15.6075,15.6638,15.5512,15.5673,132200.0
2008-12-02 11:40:00,19.35,19.46,19.32,19.46,59400.0,15.5593,15.6477,15.5351,15.6477,59400.0
2008-12-02 11:50:00,19.45,19.5,19.44,19.45,72200.0,15.6397,15.6799,15.6316,15.6397,72200.0
2008-12-02 12:00:00,19.44,19.47,19.4,19.47,84900.0,15.6316,15.6558,15.5995,15.6558,84900.0
2008-12-02 12:10:00,19.46,19.48,19.44,19.48,44100.0,15.6477,15.6638,15.6316,15.6638,44100.0
2008-12-02 12:20:00,19.48,19.51,19.47,19.49,31900.0,15.6638,15.6879,15.6558,15.6718,31900.0
2008-12-02 12:30:00,19.51,19.52,19.44,19.46,73300.0,15.6879,15.696,15.6316,15.6477,73300.0
2008-12-02 12:40:00,19.47,19.48,19.42,19.46,70100.0,15.6558,15.6638,15.6156,15.6477,70100.0
2008-12-02 12:50:00,19.46,19.49,19.42,19.49,67300.0,15.6477,15.6718,15.6156,15.6718,67300.0
2008-12-02 13:00:00,19.46,19.51,19.45,19.45,140700.0,15.6477,15.6879,15.6397,15.6397,140700.0
2008-12-02 13:10:00,19.46,19.54,19.44,19.49,51400.0,15.6477,15.712,15.6316,15.6718,51400.0
2008-12-02 13:20:00,19.5,19.5,19.42,19.44,108400.0,15.6799,15.6799,15.6156,15.6316,108400.0
2008-12-02 13:30:00,19.44,19.45,19.26,19.28,130100.0,15.6316,15.6397,15.4869,15.503,130100.0
2008-12-02 13:40:00,19.27,19.34,19.27,19.28,167400.0,15.4949,15.5512,15.4949,15.503,167400.0
2008-12-02 13:50:00,19.27,19.28,19.16,19.18,98900.0,15.4949,15.503,15.4065,15.4226,98900.0
2008-12-02 14:00:00,19.17,19.19,18.92,18.94,171300.0,15.4145,15.4306,15.2135,15.2296,171300.0
2008-12-02 14:10:00,18.94,19.04,18.93,18.96,232800.0,15.2296,15.31,15.2215,15.2457,232800.0
2008-12-02 14:20:00,18.96,18.96,18.83,18.92,360400.0,15.2457,15.2457,15.1411,15.2135,360400.0
2008-12-02 14:30:00,18.93,19.04,18.89,19.01,180400.0,15.2215,15.31,15.1894,15.2859,180400.0
2008-12-02 14:40:00,19.01,19.05,18.97,19.02,209200.0,15.2859,15.318,15.2537,15.2939,209200.0
2008-12-02 14:50:00,19.02,19.18,18.99,19.15,166900.0,15.2939,15.4226,15.2698,15.3984,166900.0
2008-12-02 15:00:00,19.14,19.15,18.98,19.02,261900.0,15.3904,15.3984,15.2618,15.2939,261900.0
2008-12-02 15:10:00,19.0,19.2,18.99,19.19,199100.0,15.2778,15.4387,15.2698,15.4306,199100.0
2008-12-02 15:20:00,19.21,19.4,19.17,19.36,527200.0,15.4467,15.5995,15.4145,15.5673,527200.0
2008-12-02 15:30:00,19.36,19.52,19.35,19.38,428300.0,15.5673,15.696,15.5593,15.5834,428300.0
2008-12-02 15:40:00,19.38,19.45,19.17,19.21,444100.0,15.5834,15.6397,15.4145,15.4467,444100.0
2008-12-02 15:50:00,19.23,19.57,19.16,19.56,811900.0,15.4628,15.7362,15.4065,15.7281,811900.0
2008-12-02 16:00:00,19.67,19.67,19.57,19.6,15400.0,15.8166,15.8166,15.7362,15.7603,15400.0
2008-12-02 16:10:00,19.6,19.6,19.6,19.6,0.0,15.7603,15.7603,15.7603,15.7603,0.0
2008-12-03 09:30:00,19.23,19.28,19.0,19.28,228600.0,15.4628,15.503,15.2778,15.503,228600.0
2008-12-03 09:40:00,19.31,19.32,19.13,19.16,287000.0,15.5271,15.5351,15.3824,15.4065,287000.0
2008-12-03 09:50:00,19.17,19.24,19.08,19.16,219200.0,15.4145,15.4708,15.3422,15.4065,219200.0
2008-12-03 10:00:00,19.14,19.4,19.05,19.33,186600.0,15.3904,15.5995,15.318,15.5432,186600.0
2008-12-03 10:10:00,19.33,19.47,19.29,19.39,221100.0,15.5432,15.6558,15.511,15.5914,221100.0
2008-12-03 10:20:00,19.4,19.63,19.4,19.63,295500.0,15.5995,15.7844,15.5995,15.7844,295500.0
2008-12-03 10:30:00,19.64,19.79,19.63,19.71,428800.0,15.7925,15.9131,15.7844,15.8487,428800.0
2008-12-03 10:40:00,19.7,19.87,19.66,19.87,219200.0,15.8407,15.9774,15.8085,15.9774,219200.0
2008-12-03 10:50:00,19.86,20.07,19.85,20.07,272800.0,15.9694,16.1382,15.9613,16.1382,272800.0
2008-12-03 11:00:00,20.08,20.09,19.99,20.01,365400.0,16.1463,16.1543,16.0739,16.09,365400.0
2008-12-03 11:10:00,20.01,20.25,20.01,20.19,332000.0,16.09,16.283,16.09,16.2347,332000.0
2008-12-03 11:20:00,20.18,20.18,20.01,20.01,229200.0,16.2267,16.2267,16.09,16.09,229200.0
2008-12-03 11:30:00,20.02,20.11,19.97,20.01,197200.0,16.098,16.1704,16.0578,16.09,197200.0
2008-12-03 11:40:00,20.02,20.12,19.97,20.01,188500.0,16.098,16.1784,16.0578,16.09,188500.0
2008-12-03 11:50:00,20.0,20.18,19.97,20.14,97300.0,16.0819,16.2267,16.0578,16.1945,97300.0
2008-12-03 12:00:00,20.14,20.14,19.9,19.9,133300.0,16.1945,16.1945,16.0015,16.0015,133300.0
2008-12-03 12:10:00,19.92,19.99,19.84,19.84,192300.0,16.0176,16.0739,15.9533,15.9533,192300.0
2008-12-03 12:20:00,19.82,19.98,19.81,19.95,91400.0,15.9372,16.0658,15.9292,16.0417,91400.0
2008-12-03 12:30:00,19.96,20.06,19.96,20.03,235200.0,16.0498,16.1302,16.0498,16.1061,235200.0
2008-12-03 12:40:00,20.03,20.03,19.9,19.93,170300.0,16.1061,16.1061,16.0015,16.0256,170300.0
2008-12-03 12:50:00,19.93,20.02,19.88,19.92,189700.0,16.0256,16.098,15.9854,16.0176,189700.0
2008-12-03 13:00:00,19.92,19.94,19.85,19.87,116200.0,16.0176,16.0337,15.9613,15.9774,116200.0
2008-12-03 13:10:00,19.86,19.93,19.83,19.9,49600.0,15.9694,16.0256,15.9452,16.0015,49600.0
2008-12-03 13:20:00,19.89,19.94,19.67,19.67,159300.0,15.9935,16.0337,15.8166,15.8166,159300.0
2008-12-03 13:30:00,19.67,19.67,19.59,19.62,59300.0,15.8166,15.8166,15.7523,15.7764,59300.0
2008-12-03 13:40:00,19.61,19.61,19.43,19.5,116100.0,15.7683,15.7683,15.6236,15.6799,116100.0
2008-12-03 13:50:00,19.5,19.51,19.42,19.49,112500.0,15.6799,15.6879,15.6156,15.6718,112500.0
2008-12-03 14:00:00,19.49,19.56,19.39,19.51,263000.0,15.6718,15.7281,15.5914,15.6879,263000.0
2008-12-03 14:10:00,19.51,19.7,19.51,19.68,281700.0,15.6879,15.8407,15.6879,15.8246,281700.0
2008-12-03 14:20:00,19.69,19.92,19.64,19.86,271200.0,15.8327,16.0176,15.7925,15.9694,271200.0
2008-12-03 14:30:00,19.85,20.1,19.85,19.89,447300.0,15.9613,16.1623,15.9613,15.9935,447300.0
2008-12-03 14:40:00,19.88,20.11,19.88,20.02,209500.0,15.9854,16.1704,15.9854,16.098,209500.0
2008-12-03 14:50:00,20.01,20.14,19.9,19.9,254000.0,16.09,16.1945,16.0015,16.0015,254000.0
2008-12-03 15:00:00,19.9,20.08,19.76,20.02,305900.0,16.0015,16.1463,15.8889,16.098,305900.0
2008-12-03 15:10:00,20.03,20.04,19.8,19.99,365200.0,16.1061,16.1141,15.9211,16.0739,365200.0
2008-12-03 15:20:00,19.99,20.08,19.87,20.0,342200.0,16.0739,16.1463,15.9774,16.0819,342200.0
2008-12-03 15:30:00,20.0,20.21,19.9,20.19,365000.0,16.0819,16.2508,16.0015,16.2347,365000.0
2008-12-03 15:40:00,20.18,20.37,20.18,20.28,741000.0,16.2267,16.3794,16.2267,16.3071,741000.0
2008-12-03 15:50:00,20.27,20.44,20.23,20.38,910500.0,16.299,16.4357,16.2669,16.3875,910500.0
2008-12-03 16:00:00,20.27,20.3,20.01,20.01,1600.0,16.299,16.3232,16.09,16.09,1600.0
2008-12-03 16:10:00,20.01,20.01,20.01,20.01,0.0,16.09,16.09,16.09,16.09,0.0
2008-12-04 09:30:00,19.87,20.51,19.86,20.5,98800.0,15.9774,16.492,15.9694,16.484,98800.0
2008-12-04 09:40:00,20.52,20.78,20.52,20.75,415200.0,16.5001,16.7091,16.5001,16.685,415200.0
2008-12-04 09:50:00,20.76,20.9,20.76,20.83,341100.0,16.693,16.8056,16.693,16.7493,341100.0
2008-12-04 10:00:00,20.82,20.99,20.77,20.78,269600.0,16.7413,16.878,16.7011,16.7091,269600.0
2008-12-04 10:10:00,20.78,20.83,20.68,20.75,377000.0,16.7091,16.7493,16.6287,16.685,377000.0
2008-12-04 10:20:00,20.75,20.96,20.74,20.83,600700.0,16.685,16.8539,16.677,16.7493,600700.0
2008-12-04 10:30:00,20.84,21.0,20.8,20.98,628400.0,16.7574,16.886,16.7252,16.8699,628400.0
2008-12-04 10:40:00,20.96,21.05,20.93,20.94,429000.0,16.8539,16.9262,16.8297,16.8378,429000.0
2008-12-04 10:50:00,20.93,21.13,20.9,21.09,348500.0,16.8297,16.9906,16.8056,16.9584,348500.0
2008-12-04 11:00:00,21.09,21.11,20.91,20.92,520900.0,16.9584,16.9745,16.8137,16.8217,520900.0
2008-12-04 11:10:00,20.92,21.05,20.86,21.01,323500.0,16.8217,16.9262,16.7735,16.8941,323500.0
2008-12-04 11:20:00,20.99,21.12,20.95,21.02,189100.0,16.878,16.9825,16.8458,16.9021,189100.0
2008-12-04 11:30:00,21.0,21.0,20.82,20.92,199000.0,16.886,16.886,16.7413,16.8217,199000.0
2008-12-04 11:40:00,20.91,20.94,20.79,20.9,164900.0,16.8137,16.8378,16.7172,16.8056,164900.0
2008-12-04 11:50:00,20.9,21.04,20.87,20.94,147200.0,16.8056,16.9182,16.7815,16.8378,147200.0
2008-12-04 12:00:00,20.93,20.96,20.79,20.87,162500.0,16.8297,16.8539,16.7172,16.7815,162500.0
2008-12-04 12:10:00,20.87,20.88,20.8,20.8,337500.0,16.7815,16.7895,16.7252,16.7252,337500.0
2008-12-04 12:20:00,20.79,20.88,20.75,20.84,212700.0,16.7172,16.7895,16.685,16.7574,212700.0
2008-12-04 12:30:00,20.85,20.94,20.8,20.92,228700.0,16.7654,16.8378,16.7252,16.8217,228700.0
2008-12-04 12:40:00,20.91,20.98,20.9,20.91,68600.0,16.8137,16.8699,16.8056,16.8137,68600.0
2008-12-04 12:50:00,20.91,20.96,20.86,20.91,210000.0,16.8137,16.8539,16.7735,16.8137,210000.0
2008-12-04 13:00:00,20.89,20.93,20.82,20.82,147800.0,16.7976,16.8297,16.7413,16.7413,147800.0
2008-12-04 13:10:00,20.82,20.85,20.74,20.8,135300.0,16.7413,16.7654,16.677,16.7252,135300.0
2008-12-04 13:20:00,20.79,20.83,20.74,20.74,167100.0,16.7172,16.7493,16.677,16.677,167100.0
2008-12-04 13:30:00,20.73,20.89,20.72,20.84,124800.0,16.6689,16.7976,16.6609,16.7574,124800.0
2008-12-04 13:40:00,20.83,20.92,20.8,20.9,227000.0,16.7493,16.8217,16.7252,16.8056,227000.0
2008-12-04 13:50:00,20.89,21.0,20.87,20.9,233600.0,16.7976,16.886,16.7815,16.8056,233600.0
2008-12-04 14:00:00,20.9,21.02,20.88,20.97,174700.0,16.8056,16.9021,16.7895,16.8619,174700.0
2008-12-04 14:10:00,20.97,21.02,20.86,20.9,224600.0,16.8619,16.9021,16.7735,16.8056,224600.0
2008-12-04 14:20:00,20.9,21.0,20.89,20.91,185000.0,16.8056,16.886,16.7976,16.8137,185000.0
2008-12-04 14:30:00,20.93,21.07,20.92,21.02,263500.0,16.8297,16.9423,16.8217,16.9021,263500.0
2008-12-04 14:40:00,21.02,21.02,20.78,20.87,319500.0,16.9021,16.9021,16.7091,16.7815,319500.0
2008-12-04 14:50:00,20.86,20.97,20.81,20.81,154400.0,16.7735,16.8619,16.7332,16.7332,154400.0
2008-12-04 15:00:00,20.8,20.83,20.43,20.46,401000.0,16.7252,16.7493,16.4277,16.4518,401000.0
2008-12-04 15:10:00,20.46,20.58,20.25,20.36,483200.0,16.4518,16.5483,16.283,16.3714,483200.0
2008-12-04 15:20:00,20.36,20.37,20.14,20.16,473300.0,16.3714,16.3794,16.1945,16.2106,473300.0
2008-12-04 15:30:00,20.16,20.3,20.08,20.1,397900.0,16.2106,16.3232,16.1463,16.1623,397900.0
2008-12-04 15:40:00,20.08,20.42,20.06,20.28,546900.0,16.1463,16.4197,16.1302,16.3071,546900.0
2008-12-04 15:50:00,20.29,20.47,20.18,20.46,661400.0,16.3151,16.4599,16.2267,16.4518,661400.0
2008-12-04 16:00:00,20.52,20.52,20.44,20.49,5800.0,16.5001,16.5001,16.4357,16.4759,5800.0
2008-12-04 16:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-12-05 09:30:00,19.96,20.24,19.9,20.22,199500.0,16.0498,16.2749,16.0015,16.2588,199500.0
2008-12-05 09:40:00,20.24,20.3,19.95,19.96,277600.0,16.2749,16.3232,16.0417,16.0498,277600.0
2008-12-05 09:50:00,19.96,20.14,19.87,19.87,388200.0,16.0498,16.1945,15.9774,15.9774,388200.0
2008-12-05 10:00:00,19.86,19.9,19.75,19.8,249600.0,15.9694,16.0015,15.8809,15.9211,249600.0
2008-12-05 10:10:00,19.79,19.79,19.65,19.69,473200.0,15.9131,15.9131,15.8005,15.8327,473200.0
2008-12-05 10:20:00,19.69,19.75,19.59,19.69,785900.0,15.8327,15.8809,15.7523,15.8327,785900.0
2008-12-05 10:30:00,19.69,19.81,19.67,19.7,497500.0,15.8327,15.9292,15.8166,15.8407,497500.0
2008-12-05 10:40:00,19.69,19.72,19.57,19.72,403500.0,15.8327,15.8568,15.7362,15.8568,403500.0
2008-12-05 10:50:00,19.71,19.91,19.68,19.83,388300.0,15.8487,16.0096,15.8246,15.9452,388300.0
2008-12-05 11:00:00,19.84,19.86,19.75,19.8,185800.0,15.9533,15.9694,15.8809,15.9211,185800.0
2008-12-05 11:10:00,19.82,19.89,19.76,19.84,143000.0,15.9372,15.9935,15.8889,15.9533,143000.0
2008-12-05 11:20:00,19.84,19.84,19.7,19.73,83800.0,15.9533,15.9533,15.8407,15.8648,83800.0
2008-12-05 11:30:00,19.73,19.82,19.69,19.82,117100.0,15.8648,15.9372,15.8327,15.9372,117100.0
2008-12-05 11:40:00,19.83,19.91,19.76,19.8,128700.0,15.9452,16.0096,15.8889,15.9211,128700.0
2008-12-05 11:50:00,19.8,19.94,19.8,19.9,152600.0,15.9211,16.0337,15.9211,16.0015,152600.0
2008-12-05 12:00:00,19.9,20.01,19.89,20.01,228500.0,16.0015,16.09,15.9935,16.09,228500.0
2008-12-05 12:10:00,19.98,20.01,19.94,20.01,110200.0,16.0658,16.09,16.0337,16.09,110200.0
2008-12-05 12:20:00,20.0,20.07,19.97,20.07,188300.0,16.0819,16.1382,16.0578,16.1382,188300.0
2008-12-05 12:30:00,20.07,20.07,19.85,19.9,93700.0,16.1382,16.1382,15.9613,16.0015,93700.0
2008-12-05 12:40:00,19.87,19.96,19.81,19.93,129000.0,15.9774,16.0498,15.9292,16.0256,129000.0
2008-12-05 12:50:00,19.94,19.95,19.88,19.95,76900.0,16.0337,16.0417,15.9854,16.0417,76900.0
2008-12-05 13:00:00,19.94,20.11,19.94,20.08,101700.0,16.0337,16.1704,16.0337,16.1463,101700.0
2008-12-05 13:10:00,20.07,20.19,20.07,20.11,96500.0,16.1382,16.2347,16.1382,16.1704,96500.0
2008-12-05 13:20:00,20.11,20.19,20.06,20.06,128100.0,16.1704,16.2347,16.1302,16.1302,128100.0
2008-12-05 13:30:00,20.06,20.22,20.06,20.2,115200.0,16.1302,16.2588,16.1302,16.2428,115200.0
2008-12-05 13:40:00,20.19,20.37,20.14,20.36,187200.0,16.2347,16.3794,16.1945,16.3714,187200.0
2008-12-05 13:50:00,20.36,20.58,20.35,20.43,255600.0,16.3714,16.5483,16.3634,16.4277,255600.0
2008-12-05 14:00:00,20.42,20.48,20.26,20.26,205900.0,16.4197,16.4679,16.291,16.291,205900.0
2008-12-05 14:10:00,20.24,20.34,20.2,20.28,163600.0,16.2749,16.3553,16.2428,16.3071,163600.0
2008-12-05 14:20:00,20.28,20.46,20.26,20.34,299500.0,16.3071,16.4518,16.291,16.3553,299500.0
2008-12-05 14:30:00,20.35,20.58,20.32,20.58,216200.0,16.3634,16.5483,16.3392,16.5483,216200.0
2008-12-05 14:40:00,20.58,21.08,20.58,21.06,186400.0,16.5483,16.9504,16.5483,16.9343,186400.0
2008-12-05 14:50:00,21.06,21.06,20.85,20.89,316200.0,16.9343,16.9343,16.7654,16.7976,316200.0
2008-12-05 15:00:00,20.89,21.0,20.65,20.71,477700.0,16.7976,16.886,16.6046,16.6528,477700.0
2008-12-05 15:10:00,20.72,21.01,20.69,20.91,296600.0,16.6609,16.8941,16.6368,16.8137,296600.0
2008-12-05 15:20:00,20.9,20.98,20.74,20.96,242100.0,16.8056,16.8699,16.677,16.8539,242100.0
2008-12-05 15:30:00,20.96,21.16,20.96,21.1,451200.0,16.8539,17.0147,16.8539,16.9664,451200.0
2008-12-05 15:40:00,21.11,21.18,21.0,21.09,575200.0,16.9745,17.0308,16.886,16.9584,575200.0
2008-12-05 15:50:00,21.08,21.21,21.01,21.16,1022100.0,16.9504,17.0549,16.8941,17.0147,1022100.0
2008-12-05 16:00:00,21.03,21.1,21.03,21.09,10200.0,16.9102,16.9664,16.9102,16.9584,10200.0
2008-12-05 16:10:00,21.09,21.09,21.09,21.09,0.0,16.9584,16.9584,16.9584,16.9584,0.0
2008-12-08 09:30:00,21.84,21.88,21.6,21.74,1011600.0,17.5615,17.5936,17.3685,17.4811,1011600.0
2008-12-08 09:40:00,21.75,21.9,21.72,21.82,454400.0,17.4891,17.6097,17.465,17.5454,454400.0
2008-12-08 09:50:00,21.82,21.83,21.57,21.58,466500.0,17.5454,17.5534,17.3444,17.3524,466500.0
2008-12-08 10:00:00,21.6,21.67,21.49,21.65,255000.0,17.3685,17.4248,17.28,17.4087,255000.0
2008-12-08 10:10:00,21.64,21.66,21.51,21.58,294800.0,17.4006,17.4167,17.2961,17.3524,294800.0
2008-12-08 10:20:00,21.57,21.72,21.56,21.66,322600.0,17.3444,17.465,17.3363,17.4167,322600.0
2008-12-08 10:30:00,21.65,21.74,21.61,21.73,257000.0,17.4087,17.4811,17.3765,17.473,257000.0
2008-12-08 10:40:00,21.74,21.9,21.72,21.84,422800.0,17.4811,17.6097,17.465,17.5615,422800.0
2008-12-08 10:50:00,21.84,21.92,21.81,21.84,173000.0,17.5615,17.6258,17.5373,17.5615,173000.0
2008-12-08 11:00:00,21.86,21.88,21.72,21.74,161000.0,17.5776,17.5936,17.465,17.4811,161000.0
2008-12-08 11:10:00,21.73,21.77,21.68,21.71,185800.0,17.473,17.5052,17.4328,17.4569,185800.0
2008-12-08 11:20:00,21.71,21.73,21.68,21.71,110000.0,17.4569,17.473,17.4328,17.4569,110000.0
2008-12-08 11:30:00,21.71,21.8,21.67,21.73,176100.0,17.4569,17.5293,17.4248,17.473,176100.0
2008-12-08 11:40:00,21.71,21.71,21.65,21.67,123600.0,17.4569,17.4569,17.4087,17.4248,123600.0
2008-12-08 11:50:00,21.67,21.67,21.6,21.64,114700.0,17.4248,17.4248,17.3685,17.4006,114700.0
2008-12-08 12:00:00,21.65,21.69,21.57,21.6,108500.0,17.4087,17.4409,17.3444,17.3685,108500.0
2008-12-08 12:10:00,21.6,21.69,21.57,21.68,56000.0,17.3685,17.4409,17.3444,17.4328,56000.0
2008-12-08 12:20:00,21.67,21.75,21.67,21.74,63200.0,17.4248,17.4891,17.4248,17.4811,63200.0
2008-12-08 12:30:00,21.75,21.78,21.7,21.71,84600.0,17.4891,17.5132,17.4489,17.4569,84600.0
2008-12-08 12:40:00,21.72,21.79,21.7,21.7,171200.0,17.465,17.5213,17.4489,17.4489,171200.0
2008-12-08 12:50:00,21.7,21.75,21.63,21.68,85100.0,17.4489,17.4891,17.3926,17.4328,85100.0
2008-12-08 13:00:00,21.69,21.79,21.69,21.76,138500.0,17.4409,17.5213,17.4409,17.4971,138500.0
2008-12-08 13:10:00,21.76,21.8,21.66,21.67,136300.0,17.4971,17.5293,17.4167,17.4248,136300.0
2008-12-08 13:20:00,21.66,21.76,21.63,21.7,197700.0,17.4167,17.4971,17.3926,17.4489,197700.0
2008-12-08 13:30:00,21.7,21.7,21.52,21.62,310100.0,17.4489,17.4489,17.3042,17.3846,310100.0
2008-12-08 13:40:00,21.63,21.69,21.59,21.61,181200.0,17.3926,17.4409,17.3604,17.3765,181200.0
2008-12-08 13:50:00,21.62,21.68,21.56,21.67,204800.0,17.3846,17.4328,17.3363,17.4248,204800.0
2008-12-08 14:00:00,21.67,21.8,21.64,21.78,190200.0,17.4248,17.5293,17.4006,17.5132,190200.0
2008-12-08 14:10:00,21.79,21.88,21.78,21.85,175600.0,17.5213,17.5936,17.5132,17.5695,175600.0
2008-12-08 14:20:00,21.84,22.0,21.84,21.95,617000.0,17.5615,17.6901,17.5615,17.6499,617000.0
2008-12-08 14:30:00,21.97,22.0,21.87,21.96,471100.0,17.666,17.6901,17.5856,17.658,471100.0
2008-12-08 14:40:00,21.96,22.11,21.92,22.06,482200.0,17.658,17.7786,17.6258,17.7384,482200.0
2008-12-08 14:50:00,22.06,22.14,22.02,22.13,422700.0,17.7384,17.8027,17.7062,17.7947,422700.0
2008-12-08 15:00:00,22.14,22.18,22.07,22.16,537900.0,17.8027,17.8349,17.7464,17.8188,537900.0
2008-12-08 15:10:00,22.16,22.22,22.11,22.15,675400.0,17.8188,17.867,17.7786,17.8107,675400.0
2008-12-08 15:20:00,22.15,22.2,22.11,22.17,538100.0,17.8107,17.8509,17.7786,17.8268,538100.0
2008-12-08 15:30:00,22.17,22.19,21.94,21.94,421000.0,17.8268,17.8429,17.6419,17.6419,421000.0
2008-12-08 15:40:00,21.94,22.06,21.75,21.81,472000.0,17.6419,17.7384,17.4891,17.5373,472000.0
2008-12-08 15:50:00,21.81,22.16,21.81,21.89,834000.0,17.5373,17.8188,17.5373,17.6017,834000.0
2008-12-08 16:00:00,21.83,21.98,21.5,21.98,14700.0,17.5534,17.674,17.2881,17.674,14700.0
2008-12-08 16:10:00,21.98,21.98,21.98,21.98,0.0,17.674,17.674,17.674,17.674,0.0
2008-12-09 09:30:00,21.63,21.98,21.54,21.65,127400.0,17.3926,17.674,17.3202,17.4087,127400.0
2008-12-09 09:40:00,21.64,21.86,21.58,21.77,166800.0,17.4006,17.5776,17.3524,17.5052,166800.0
2008-12-09 09:50:00,21.79,21.83,21.63,21.65,223000.0,17.5213,17.5534,17.3926,17.4087,223000.0
2008-12-09 10:00:00,21.65,21.89,21.65,21.77,382000.0,17.4087,17.6017,17.4087,17.5052,382000.0
2008-12-09 10:10:00,21.79,21.98,21.79,21.93,189500.0,17.5213,17.674,17.5213,17.6338,189500.0
2008-12-09 10:20:00,21.94,22.01,21.92,21.94,199600.0,17.6419,17.6982,17.6258,17.6419,199600.0
2008-12-09 10:30:00,21.94,22.09,21.94,22.02,179300.0,17.6419,17.7625,17.6419,17.7062,179300.0
2008-12-09 10:40:00,22.02,22.15,22.02,22.09,153600.0,17.7062,17.8107,17.7062,17.7625,153600.0
2008-12-09 10:50:00,22.1,22.15,22.04,22.08,104200.0,17.7705,17.8107,17.7223,17.7545,104200.0
2008-12-09 11:00:00,22.08,22.16,21.93,21.95,252600.0,17.7545,17.8188,17.6338,17.6499,252600.0
2008-12-09 11:10:00,21.95,21.96,21.84,21.85,88700.0,17.6499,17.658,17.5615,17.5695,88700.0
2008-12-09 11:20:00,21.85,21.87,21.75,21.75,81300.0,17.5695,17.5856,17.4891,17.4891,81300.0
2008-12-09 11:30:00,21.75,21.83,21.74,21.75,63000.0,17.4891,17.5534,17.4811,17.4891,63000.0
2008-12-09 11:40:00,21.75,21.9,21.75,21.86,123100.0,17.4891,17.6097,17.4891,17.5776,123100.0
2008-12-09 11:50:00,21.86,21.95,21.86,21.88,103900.0,17.5776,17.6499,17.5776,17.5936,103900.0
2008-12-09 12:00:00,21.88,22.02,21.87,21.97,104700.0,17.5936,17.7062,17.5856,17.666,104700.0
2008-12-09 12:10:00,21.98,22.0,21.84,21.89,145000.0,17.674,17.6901,17.5615,17.6017,145000.0
2008-12-09 12:20:00,21.89,21.89,21.79,21.85,144100.0,17.6017,17.6017,17.5213,17.5695,144100.0
2008-12-09 12:30:00,21.85,21.97,21.85,21.96,316900.0,17.5695,17.666,17.5695,17.658,316900.0
2008-12-09 12:40:00,21.96,21.99,21.91,21.92,212200.0,17.658,17.6821,17.6178,17.6258,212200.0
2008-12-09 12:50:00,21.91,21.96,21.81,21.83,190200.0,17.6178,17.658,17.5373,17.5534,190200.0
2008-12-09 13:00:00,21.83,21.86,21.78,21.85,131100.0,17.5534,17.5776,17.5132,17.5695,131100.0
2008-12-09 13:10:00,21.85,21.87,21.63,21.64,192100.0,17.5695,17.5856,17.3926,17.4006,192100.0
2008-12-09 13:20:00,21.64,21.67,21.58,21.59,142800.0,17.4006,17.4248,17.3524,17.3604,142800.0
2008-12-09 13:30:00,21.6,21.64,21.53,21.59,212700.0,17.3685,17.4006,17.3122,17.3604,212700.0
2008-12-09 13:40:00,21.59,21.72,21.58,21.72,159800.0,17.3604,17.465,17.3524,17.465,159800.0
2008-12-09 13:50:00,21.72,21.73,21.58,21.62,182500.0,17.465,17.473,17.3524,17.3846,182500.0
2008-12-09 14:00:00,21.61,21.62,21.43,21.45,238700.0,17.3765,17.3846,17.2318,17.2479,238700.0
2008-12-09 14:10:00,21.45,21.49,21.39,21.48,1162500.0,17.2479,17.28,17.1996,17.272,1162500.0
2008-12-09 14:20:00,21.47,21.48,21.28,21.33,779200.0,17.264,17.272,17.1112,17.1514,779200.0
2008-12-09 14:30:00,21.33,21.35,21.26,21.33,624100.0,17.1514,17.1675,17.0951,17.1514,624100.0
2008-12-09 14:40:00,21.34,21.42,21.3,21.4,370000.0,17.1594,17.2237,17.1273,17.2077,370000.0
2008-12-09 14:50:00,21.4,21.55,21.32,21.54,610000.0,17.2077,17.3283,17.1433,17.3202,610000.0
2008-12-09 15:00:00,21.54,21.65,21.44,21.6,373300.0,17.3202,17.4087,17.2398,17.3685,373300.0
2008-12-09 15:10:00,21.59,21.6,21.39,21.56,361200.0,17.3604,17.3685,17.1996,17.3363,361200.0
2008-12-09 15:20:00,21.56,21.6,21.3,21.33,193200.0,17.3363,17.3685,17.1273,17.1514,193200.0
2008-12-09 15:30:00,21.31,21.39,21.21,21.31,328100.0,17.1353,17.1996,17.0549,17.1353,328100.0
2008-12-09 15:40:00,21.3,21.41,21.22,21.24,257100.0,17.1273,17.2157,17.0629,17.079,257100.0
2008-12-09 15:50:00,21.24,21.34,20.68,21.31,577000.0,17.079,17.1594,16.6287,17.1353,577000.0
2008-12-09 16:00:00,21.44,21.44,21.31,21.31,9300.0,17.2398,17.2398,17.1353,17.1353,9300.0
2008-12-09 16:10:00,21.08,21.08,21.08,21.08,1000.0,16.9504,16.9504,16.9504,16.9504,1000.0
2008-12-10 09:30:00,21.41,21.58,21.4,21.42,216400.0,17.2157,17.3524,17.2077,17.2237,216400.0
2008-12-10 09:40:00,21.39,21.46,21.32,21.32,197900.0,17.1996,17.2559,17.1433,17.1433,197900.0
2008-12-10 09:50:00,21.31,21.38,21.28,21.3,237800.0,17.1353,17.1916,17.1112,17.1273,237800.0
2008-12-10 10:00:00,21.31,21.51,21.3,21.49,157000.0,17.1353,17.2961,17.1273,17.28,157000.0
2008-12-10 10:10:00,21.5,21.74,21.48,21.73,85700.0,17.2881,17.4811,17.272,17.473,85700.0
2008-12-10 10:20:00,21.74,21.76,21.67,21.68,130500.0,17.4811,17.4971,17.4248,17.4328,130500.0
2008-12-10 10:30:00,21.68,21.77,21.63,21.73,215400.0,17.4328,17.5052,17.3926,17.473,215400.0
2008-12-10 10:40:00,21.74,21.77,21.57,21.61,162100.0,17.4811,17.5052,17.3444,17.3765,162100.0
2008-12-10 10:50:00,21.61,21.61,21.49,21.58,384800.0,17.3765,17.3765,17.28,17.3524,384800.0
2008-12-10 11:00:00,21.6,21.72,21.53,21.63,340000.0,17.3685,17.465,17.3122,17.3926,340000.0
2008-12-10 11:10:00,21.62,21.79,21.62,21.77,146700.0,17.3846,17.5213,17.3846,17.5052,146700.0
2008-12-10 11:20:00,21.77,21.79,21.69,21.75,116300.0,17.5052,17.5213,17.4409,17.4891,116300.0
2008-12-10 11:30:00,21.75,21.83,21.69,21.73,149800.0,17.4891,17.5534,17.4409,17.473,149800.0
2008-12-10 11:40:00,21.73,21.88,21.71,21.87,139900.0,17.473,17.5936,17.4569,17.5856,139900.0
2008-12-10 11:50:00,21.89,21.92,21.82,21.84,65000.0,17.6017,17.6258,17.5454,17.5615,65000.0
2008-12-10 12:00:00,21.84,21.91,21.81,21.87,169300.0,17.5615,17.6178,17.5373,17.5856,169300.0
2008-12-10 12:10:00,21.86,21.95,21.81,21.83,233900.0,17.5776,17.6499,17.5373,17.5534,233900.0
2008-12-10 12:20:00,21.84,21.84,21.64,21.65,148000.0,17.5615,17.5615,17.4006,17.4087,148000.0
2008-12-10 12:30:00,21.65,21.67,21.6,21.64,86300.0,17.4087,17.4248,17.3685,17.4006,86300.0
2008-12-10 12:40:00,21.65,21.68,21.62,21.64,179200.0,17.4087,17.4328,17.3846,17.4006,179200.0
2008-12-10 12:50:00,21.64,21.69,21.57,21.59,65400.0,17.4006,17.4409,17.3444,17.3604,65400.0
2008-12-10 13:00:00,21.6,21.68,21.57,21.66,87900.0,17.3685,17.4328,17.3444,17.4167,87900.0
2008-12-10 13:10:00,21.68,21.81,21.68,21.77,105900.0,17.4328,17.5373,17.4328,17.5052,105900.0
2008-12-10 13:20:00,21.77,21.78,21.7,21.7,45000.0,17.5052,17.5132,17.4489,17.4489,45000.0
2008-12-10 13:30:00,21.7,21.74,21.55,21.57,112700.0,17.4489,17.4811,17.3283,17.3444,112700.0
2008-12-10 13:40:00,21.57,21.57,21.52,21.57,76100.0,17.3444,17.3444,17.3042,17.3444,76100.0
2008-12-10 13:50:00,21.56,21.56,21.36,21.4,188900.0,17.3363,17.3363,17.1755,17.2077,188900.0
2008-12-10 14:00:00,21.39,21.45,21.35,21.44,204400.0,17.1996,17.2479,17.1675,17.2398,204400.0
2008-12-10 14:10:00,21.45,21.51,21.44,21.49,150600.0,17.2479,17.2961,17.2398,17.28,150600.0
2008-12-10 14:20:00,21.49,21.5,21.33,21.44,168600.0,17.28,17.2881,17.1514,17.2398,168600.0
2008-12-10 14:30:00,21.44,21.57,21.38,21.57,162000.0,17.2398,17.3444,17.1916,17.3444,162000.0
2008-12-10 14:40:00,21.56,21.62,21.48,21.48,179300.0,17.3363,17.3846,17.272,17.272,179300.0
2008-12-10 14:50:00,21.47,21.62,21.44,21.54,314800.0,17.264,17.3846,17.2398,17.3202,314800.0
2008-12-10 15:00:00,21.54,21.69,21.5,21.66,283700.0,17.3202,17.4409,17.2881,17.4167,283700.0
2008-12-10 15:10:00,21.65,21.73,21.59,21.66,153000.0,17.4087,17.473,17.3604,17.4167,153000.0
2008-12-10 15:20:00,21.67,21.79,21.61,21.78,278600.0,17.4248,17.5213,17.3765,17.5132,278600.0
2008-12-10 15:30:00,21.78,21.78,21.6,21.62,274800.0,17.5132,17.5132,17.3685,17.3846,274800.0
2008-12-10 15:40:00,21.62,21.82,21.62,21.79,299700.0,17.3846,17.5454,17.3846,17.5213,299700.0
2008-12-10 15:50:00,21.79,21.87,21.76,21.8,398800.0,17.5213,17.5856,17.4971,17.5293,398800.0
2008-12-10 16:00:00,21.8,21.94,21.77,21.9,73600.0,17.5293,17.6419,17.5052,17.6097,73600.0
2008-12-10 16:10:00,21.9,21.9,21.9,21.9,0.0,17.6097,17.6097,17.6097,17.6097,0.0
2008-12-11 09:30:00,21.45,21.63,21.31,21.37,116400.0,17.2479,17.3926,17.1353,17.1835,116400.0
2008-12-11 09:40:00,21.37,21.41,21.24,21.37,126600.0,17.1835,17.2157,17.079,17.1835,126600.0
2008-12-11 09:50:00,21.37,21.51,21.35,21.51,130300.0,17.1835,17.2961,17.1675,17.2961,130300.0
2008-12-11 10:00:00,21.51,21.54,21.39,21.48,115800.0,17.2961,17.3202,17.1996,17.272,115800.0
2008-12-11 10:10:00,21.46,21.59,21.45,21.54,151500.0,17.2559,17.3604,17.2479,17.3202,151500.0
2008-12-11 10:20:00,21.55,21.71,21.55,21.62,471500.0,17.3283,17.4569,17.3283,17.3846,471500.0
2008-12-11 10:30:00,21.62,21.74,21.57,21.64,174400.0,17.3846,17.4811,17.3444,17.4006,174400.0
2008-12-11 10:40:00,21.65,21.67,21.59,21.64,216200.0,17.4087,17.4248,17.3604,17.4006,216200.0
2008-12-11 10:50:00,21.63,21.65,21.58,21.62,55700.0,17.3926,17.4087,17.3524,17.3846,55700.0
2008-12-11 11:00:00,21.61,21.62,21.55,21.6,41600.0,17.3765,17.3846,17.3283,17.3685,41600.0
2008-12-11 11:10:00,21.6,21.67,21.53,21.54,91900.0,17.3685,17.4248,17.3122,17.3202,91900.0
2008-12-11 11:20:00,21.52,21.56,21.43,21.48,96800.0,17.3042,17.3363,17.2318,17.272,96800.0
2008-12-11 11:30:00,21.49,21.56,21.47,21.56,110800.0,17.28,17.3363,17.264,17.3363,110800.0
2008-12-11 11:40:00,21.56,21.65,21.55,21.62,79700.0,17.3363,17.4087,17.3283,17.3846,79700.0
2008-12-11 11:50:00,21.62,21.69,21.59,21.67,57700.0,17.3846,17.4409,17.3604,17.4248,57700.0
2008-12-11 12:00:00,21.67,21.75,21.64,21.71,85900.0,17.4248,17.4891,17.4006,17.4569,85900.0
2008-12-11 12:10:00,21.7,21.71,21.65,21.69,84000.0,17.4489,17.4569,17.4087,17.4409,84000.0
2008-12-11 12:20:00,21.7,21.7,21.58,21.59,68900.0,17.4489,17.4489,17.3524,17.3604,68900.0
2008-12-11 12:30:00,21.59,21.69,21.59,21.61,87200.0,17.3604,17.4409,17.3604,17.3765,87200.0
2008-12-11 12:40:00,21.6,21.65,21.59,21.64,94500.0,17.3685,17.4087,17.3604,17.4006,94500.0
2008-12-11 12:50:00,21.64,21.76,21.63,21.74,184300.0,17.4006,17.4971,17.3926,17.4811,184300.0
2008-12-11 13:00:00,21.74,21.75,21.64,21.64,92300.0,17.4811,17.4891,17.4006,17.4006,92300.0
2008-12-11 13:10:00,21.65,21.66,21.57,21.6,96600.0,17.4087,17.4167,17.3444,17.3685,96600.0
2008-12-11 13:20:00,21.59,21.59,21.47,21.52,169100.0,17.3604,17.3604,17.264,17.3042,169100.0
2008-12-11 13:30:00,21.55,21.58,21.53,21.57,56300.0,17.3283,17.3524,17.3122,17.3444,56300.0
2008-12-11 13:40:00,21.57,21.59,21.53,21.53,72500.0,17.3444,17.3604,17.3122,17.3122,72500.0
2008-12-11 13:50:00,21.54,21.56,21.43,21.45,104500.0,17.3202,17.3363,17.2318,17.2479,104500.0
2008-12-11 14:00:00,21.45,21.5,21.43,21.43,21900.0,17.2479,17.2881,17.2318,17.2318,21900.0
2008-12-11 14:10:00,21.43,21.46,21.38,21.42,45600.0,17.2318,17.2559,17.1916,17.2237,45600.0
2008-12-11 14:20:00,21.43,21.43,21.34,21.38,46800.0,17.2318,17.2318,17.1594,17.1916,46800.0
2008-12-11 14:30:00,21.36,21.47,21.36,21.37,55900.0,17.1755,17.264,17.1755,17.1835,55900.0
2008-12-11 14:40:00,21.39,21.39,21.25,21.27,86700.0,17.1996,17.1996,17.0871,17.1031,86700.0
2008-12-11 14:50:00,21.26,21.32,21.08,21.12,126300.0,17.0951,17.1433,16.9504,16.9825,126300.0
2008-12-11 15:00:00,21.12,21.12,20.98,21.08,142400.0,16.9825,16.9825,16.8699,16.9504,142400.0
2008-12-11 15:10:00,21.07,21.09,20.98,21.02,258500.0,16.9423,16.9584,16.8699,16.9021,258500.0
2008-12-11 15:20:00,21.03,21.06,20.96,21.03,185000.0,16.9102,16.9343,16.8539,16.9102,185000.0
2008-12-11 15:30:00,21.04,21.06,20.85,20.86,470600.0,16.9182,16.9343,16.7654,16.7735,470600.0
2008-12-11 15:40:00,20.86,21.05,20.84,21.01,414000.0,16.7735,16.9262,16.7574,16.8941,414000.0
2008-12-11 15:50:00,21.0,21.09,20.92,20.95,582700.0,16.886,16.9584,16.8217,16.8458,582700.0
2008-12-11 16:00:00,21.06,21.1,20.96,21.1,2744800.0,16.9343,16.9664,16.8539,16.9664,2744800.0
2008-12-11 16:10:00,21.1,21.1,21.1,21.1,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2008-12-12 09:30:00,20.57,20.67,20.24,20.67,227200.0,16.5403,16.6207,16.2749,16.6207,227200.0
2008-12-12 09:40:00,20.64,20.7,20.51,20.63,240300.0,16.5966,16.6448,16.492,16.5885,240300.0
2008-12-12 09:50:00,20.64,20.97,20.63,20.87,218700.0,16.5966,16.8619,16.5885,16.7815,218700.0
2008-12-12 10:00:00,20.88,21.0,20.72,20.73,150700.0,16.7895,16.886,16.6609,16.6689,150700.0
2008-12-12 10:10:00,20.74,20.76,20.62,20.65,222100.0,16.677,16.693,16.5805,16.6046,222100.0
2008-12-12 10:20:00,20.67,20.77,20.64,20.76,191200.0,16.6207,16.7011,16.5966,16.693,191200.0
2008-12-12 10:30:00,20.75,20.76,20.56,20.67,375600.0,16.685,16.693,16.5322,16.6207,375600.0
2008-12-12 10:40:00,20.69,20.76,20.65,20.69,156900.0,16.6368,16.693,16.6046,16.6368,156900.0
2008-12-12 10:50:00,20.68,20.9,20.68,20.9,144200.0,16.6287,16.8056,16.6287,16.8056,144200.0
2008-12-12 11:00:00,20.89,20.96,20.81,20.96,224800.0,16.7976,16.8539,16.7332,16.8539,224800.0
2008-12-12 11:10:00,20.95,20.95,20.77,20.8,105300.0,16.8458,16.8458,16.7011,16.7252,105300.0
2008-12-12 11:20:00,20.8,20.82,20.74,20.75,126200.0,16.7252,16.7413,16.677,16.685,126200.0
2008-12-12 11:30:00,20.75,20.8,20.65,20.65,133000.0,16.685,16.7252,16.6046,16.6046,133000.0
2008-12-12 11:40:00,20.64,20.69,20.57,20.65,169300.0,16.5966,16.6368,16.5403,16.6046,169300.0
2008-12-12 11:50:00,20.65,20.7,20.61,20.65,83400.0,16.6046,16.6448,16.5724,16.6046,83400.0
2008-12-12 12:00:00,20.66,20.78,20.66,20.77,57200.0,16.6126,16.7091,16.6126,16.7011,57200.0
2008-12-12 12:10:00,20.77,20.81,20.69,20.76,100800.0,16.7011,16.7332,16.6368,16.693,100800.0
2008-12-12 12:20:00,20.75,20.83,20.74,20.82,75000.0,16.685,16.7493,16.677,16.7413,75000.0
2008-12-12 12:30:00,20.81,20.95,20.77,20.93,66600.0,16.7332,16.8458,16.7011,16.8297,66600.0
2008-12-12 12:40:00,20.94,20.99,20.9,20.93,67000.0,16.8378,16.878,16.8056,16.8297,67000.0
2008-12-12 12:50:00,20.93,21.13,20.93,21.1,227600.0,16.8297,16.9906,16.8297,16.9664,227600.0
2008-12-12 13:00:00,21.09,21.15,20.98,21.02,171700.0,16.9584,17.0066,16.8699,16.9021,171700.0
2008-12-12 13:10:00,21.03,21.04,20.93,20.96,165200.0,16.9102,16.9182,16.8297,16.8539,165200.0
2008-12-12 13:20:00,20.96,21.03,20.83,20.92,201400.0,16.8539,16.9102,16.7493,16.8217,201400.0
2008-12-12 13:30:00,20.93,20.94,20.77,20.78,150800.0,16.8297,16.8378,16.7011,16.7091,150800.0
2008-12-12 13:40:00,20.78,20.78,20.66,20.71,165700.0,16.7091,16.7091,16.6126,16.6528,165700.0
2008-12-12 13:50:00,20.71,20.77,20.64,20.75,66600.0,16.6528,16.7011,16.5966,16.685,66600.0
2008-12-12 14:00:00,20.74,20.99,20.74,20.92,119400.0,16.677,16.878,16.677,16.8217,119400.0
2008-12-12 14:10:00,20.93,20.99,20.78,20.79,92800.0,16.8297,16.878,16.7091,16.7172,92800.0
2008-12-12 14:20:00,20.79,20.86,20.68,20.8,178200.0,16.7172,16.7735,16.6287,16.7252,178200.0
2008-12-12 14:30:00,20.79,20.94,20.62,20.9,144400.0,16.7172,16.8378,16.5805,16.8056,144400.0
2008-12-12 14:40:00,20.93,20.94,20.8,20.9,155600.0,16.8297,16.8378,16.7252,16.8056,155600.0
2008-12-12 14:50:00,20.91,21.09,20.9,21.02,286100.0,16.8137,16.9584,16.8056,16.9021,286100.0
2008-12-12 15:00:00,21.01,21.19,20.96,21.0,233700.0,16.8941,17.0388,16.8539,16.886,233700.0
2008-12-12 15:10:00,20.98,21.07,20.87,20.87,717900.0,16.8699,16.9423,16.7815,16.7815,717900.0
2008-12-12 15:20:00,20.86,21.06,20.86,21.01,163300.0,16.7735,16.9343,16.7735,16.8941,163300.0
2008-12-12 15:30:00,21.01,21.05,20.88,20.99,378900.0,16.8941,16.9262,16.7895,16.878,378900.0
2008-12-12 15:40:00,21.01,21.11,20.89,20.96,238800.0,16.8941,16.9745,16.7976,16.8539,238800.0
2008-12-12 15:50:00,20.97,21.06,20.86,20.96,443000.0,16.8619,16.9343,16.7735,16.8539,443000.0
2008-12-12 16:00:00,20.91,21.05,20.91,21.03,25500.0,16.8137,16.9262,16.8137,16.9102,25500.0
2008-12-12 16:10:00,21.01,21.01,21.01,21.01,1000.0,16.8941,16.8941,16.8941,16.8941,1000.0
2008-12-15 09:30:00,21.22,21.28,21.13,21.23,103800.0,17.0629,17.1112,16.9906,17.071,103800.0
2008-12-15 09:40:00,21.22,21.24,21.1,21.21,135400.0,17.0629,17.079,16.9664,17.0549,135400.0
2008-12-15 09:50:00,21.21,21.21,20.94,20.94,218400.0,17.0549,17.0549,16.8378,16.8378,218400.0
2008-12-15 10:00:00,20.93,20.95,20.82,20.83,244900.0,16.8297,16.8458,16.7413,16.7493,244900.0
2008-12-15 10:10:00,20.82,20.88,20.8,20.81,218200.0,16.7413,16.7895,16.7252,16.7332,218200.0
2008-12-15 10:20:00,20.81,20.83,20.73,20.82,248600.0,16.7332,16.7493,16.6689,16.7413,248600.0
2008-12-15 10:30:00,20.81,20.88,20.76,20.86,204000.0,16.7332,16.7895,16.693,16.7735,204000.0
2008-12-15 10:40:00,20.85,20.87,20.69,20.69,186700.0,16.7654,16.7815,16.6368,16.6368,186700.0
2008-12-15 10:50:00,20.69,20.7,20.62,20.63,79600.0,16.6368,16.6448,16.5805,16.5885,79600.0
2008-12-15 11:00:00,20.62,20.72,20.6,20.7,129200.0,16.5805,16.6609,16.5644,16.6448,129200.0
2008-12-15 11:10:00,20.7,20.74,20.64,20.65,124200.0,16.6448,16.677,16.5966,16.6046,124200.0
2008-12-15 11:20:00,20.64,20.73,20.64,20.66,161800.0,16.5966,16.6689,16.5966,16.6126,161800.0
2008-12-15 11:30:00,20.65,20.69,20.6,20.6,155200.0,16.6046,16.6368,16.5644,16.5644,155200.0
2008-12-15 11:40:00,20.61,20.71,20.6,20.71,80200.0,16.5724,16.6528,16.5644,16.6528,80200.0
2008-12-15 11:50:00,20.71,20.78,20.71,20.73,46100.0,16.6528,16.7091,16.6528,16.6689,46100.0
2008-12-15 12:00:00,20.71,20.78,20.66,20.77,127700.0,16.6528,16.7091,16.6126,16.7011,127700.0
2008-12-15 12:10:00,20.77,20.79,20.73,20.78,77200.0,16.7011,16.7172,16.6689,16.7091,77200.0
2008-12-15 12:20:00,20.79,20.83,20.78,20.81,82700.0,16.7172,16.7493,16.7091,16.7332,82700.0
2008-12-15 12:30:00,20.82,20.83,20.73,20.73,35500.0,16.7413,16.7493,16.6689,16.6689,35500.0
2008-12-15 12:40:00,20.72,20.73,20.67,20.67,61000.0,16.6609,16.6689,16.6207,16.6207,61000.0
2008-12-15 12:50:00,20.67,20.69,20.64,20.66,50200.0,16.6207,16.6368,16.5966,16.6126,50200.0
2008-12-15 13:00:00,20.65,20.68,20.54,20.54,130100.0,16.6046,16.6287,16.5161,16.5161,130100.0
2008-12-15 13:10:00,20.54,20.59,20.54,20.58,25700.0,16.5161,16.5563,16.5161,16.5483,25700.0
2008-12-15 13:20:00,20.58,20.72,20.58,20.69,164700.0,16.5483,16.6609,16.5483,16.6368,164700.0
2008-12-15 13:30:00,20.69,20.76,20.67,20.72,86000.0,16.6368,16.693,16.6207,16.6609,86000.0
2008-12-15 13:40:00,20.73,20.8,20.72,20.78,124900.0,16.6689,16.7252,16.6609,16.7091,124900.0
2008-12-15 13:50:00,20.77,20.77,20.72,20.75,161800.0,16.7011,16.7011,16.6609,16.685,161800.0
2008-12-15 14:00:00,20.74,20.85,20.74,20.79,117200.0,16.677,16.7654,16.677,16.7172,117200.0
2008-12-15 14:10:00,20.77,20.81,20.68,20.74,152700.0,16.7011,16.7332,16.6287,16.677,152700.0
2008-12-15 14:20:00,20.75,20.83,20.69,20.69,87600.0,16.685,16.7493,16.6368,16.6368,87600.0
2008-12-15 14:30:00,20.68,20.77,20.67,20.73,116800.0,16.6287,16.7011,16.6207,16.6689,116800.0
2008-12-15 14:40:00,20.72,20.78,20.64,20.69,164600.0,16.6609,16.7091,16.5966,16.6368,164600.0
2008-12-15 14:50:00,20.68,20.7,20.6,20.61,43200.0,16.6287,16.6448,16.5644,16.5724,43200.0
2008-12-15 15:00:00,20.6,20.67,20.59,20.63,201500.0,16.5644,16.6207,16.5563,16.5885,201500.0
2008-12-15 15:10:00,20.62,20.63,20.46,20.46,169400.0,16.5805,16.5885,16.4518,16.4518,169400.0
2008-12-15 15:20:00,20.46,20.55,20.46,20.53,216200.0,16.4518,16.5242,16.4518,16.5081,216200.0
2008-12-15 15:30:00,20.53,20.83,20.47,20.73,425800.0,16.5081,16.7493,16.4599,16.6689,425800.0
2008-12-15 15:40:00,20.73,20.92,20.7,20.83,507700.0,16.6689,16.8217,16.6448,16.7493,507700.0
2008-12-15 15:50:00,20.84,20.84,20.68,20.76,421400.0,16.7574,16.7574,16.6287,16.693,421400.0
2008-12-15 16:00:00,20.8,20.87,20.8,20.87,11200.0,16.7252,16.7815,16.7252,16.7815,11200.0
2008-12-15 16:10:00,20.87,20.87,20.87,20.87,0.0,16.7815,16.7815,16.7815,16.7815,0.0
2008-12-16 09:30:00,20.95,21.13,20.9,21.13,177300.0,16.8458,16.9906,16.8056,16.9906,177300.0
2008-12-16 09:40:00,21.13,21.23,21.08,21.12,206600.0,16.9906,17.071,16.9504,16.9825,206600.0
2008-12-16 09:50:00,21.11,21.2,21.07,21.13,228100.0,16.9745,17.0468,16.9423,16.9906,228100.0
2008-12-16 10:00:00,21.12,21.26,21.1,21.24,144400.0,16.9825,17.0951,16.9664,17.079,144400.0
2008-12-16 10:10:00,21.24,21.26,21.13,21.13,251300.0,17.079,17.0951,16.9906,16.9906,251300.0
2008-12-16 10:20:00,21.11,21.18,21.08,21.15,189100.0,16.9745,17.0308,16.9504,17.0066,189100.0
2008-12-16 10:30:00,21.14,21.16,21.08,21.08,226600.0,16.9986,17.0147,16.9504,16.9504,226600.0
2008-12-16 10:40:00,21.09,21.13,21.05,21.13,90100.0,16.9584,16.9906,16.9262,16.9906,90100.0
2008-12-16 10:50:00,21.15,21.21,21.15,21.2,889400.0,17.0066,17.0549,17.0066,17.0468,889400.0
2008-12-16 11:00:00,21.21,21.3,21.19,21.26,1863200.0,17.0549,17.1273,17.0388,17.0951,1863200.0
2008-12-16 11:10:00,21.26,21.28,21.21,21.24,60700.0,17.0951,17.1112,17.0549,17.079,60700.0
2008-12-16 11:20:00,21.23,21.28,21.23,21.27,93400.0,17.071,17.1112,17.071,17.1031,93400.0
2008-12-16 11:30:00,21.28,21.36,21.28,21.36,157100.0,17.1112,17.1755,17.1112,17.1755,157100.0
2008-12-16 11:40:00,21.36,21.38,21.33,21.36,94900.0,17.1755,17.1916,17.1514,17.1755,94900.0
2008-12-16 11:50:00,21.36,21.38,21.33,21.36,66200.0,17.1755,17.1916,17.1514,17.1755,66200.0
2008-12-16 12:00:00,21.36,21.37,21.27,21.27,71200.0,17.1755,17.1835,17.1031,17.1031,71200.0
2008-12-16 12:10:00,21.28,21.37,21.28,21.33,113200.0,17.1112,17.1835,17.1112,17.1514,113200.0
2008-12-16 12:20:00,21.33,21.36,21.3,21.32,137500.0,17.1514,17.1755,17.1273,17.1433,137500.0
2008-12-16 12:30:00,21.31,21.34,21.28,21.29,111300.0,17.1353,17.1594,17.1112,17.1192,111300.0
2008-12-16 12:40:00,21.29,21.32,21.26,21.3,96500.0,17.1192,17.1433,17.0951,17.1273,96500.0
2008-12-16 12:50:00,21.3,21.3,21.23,21.23,35400.0,17.1273,17.1273,17.071,17.071,35400.0
2008-12-16 13:00:00,21.22,21.23,21.21,21.22,46700.0,17.0629,17.071,17.0549,17.0629,46700.0
2008-12-16 13:10:00,21.21,21.27,21.21,21.27,124700.0,17.0549,17.1031,17.0549,17.1031,124700.0
2008-12-16 13:20:00,21.26,21.27,21.24,21.26,138000.0,17.0951,17.1031,17.079,17.0951,138000.0
2008-12-16 13:30:00,21.25,21.3,21.22,21.26,127800.0,17.0871,17.1273,17.0629,17.0951,127800.0
2008-12-16 13:40:00,21.25,21.25,21.2,21.2,75600.0,17.0871,17.0871,17.0468,17.0468,75600.0
2008-12-16 13:50:00,21.2,21.24,21.19,21.23,523500.0,17.0468,17.079,17.0388,17.071,523500.0
2008-12-16 14:00:00,21.24,21.26,21.2,21.22,407500.0,17.079,17.0951,17.0468,17.0629,407500.0
2008-12-16 14:10:00,21.25,21.31,21.23,21.26,22000.0,17.0871,17.1353,17.071,17.0951,22000.0
2008-12-16 14:20:00,21.29,21.5,21.27,21.42,452800.0,17.1192,17.2881,17.1031,17.2237,452800.0
2008-12-16 14:30:00,21.42,21.61,21.41,21.55,429500.0,17.2237,17.3765,17.2157,17.3283,429500.0
2008-12-16 14:40:00,21.54,21.55,21.23,21.32,316100.0,17.3202,17.3283,17.071,17.1433,316100.0
2008-12-16 14:50:00,21.32,21.53,21.28,21.49,431900.0,17.1433,17.3122,17.1112,17.28,431900.0
2008-12-16 15:00:00,21.5,21.59,21.33,21.54,332000.0,17.2881,17.3604,17.1514,17.3202,332000.0
2008-12-16 15:10:00,21.53,21.83,21.53,21.76,620800.0,17.3122,17.5534,17.3122,17.4971,620800.0
2008-12-16 15:20:00,21.77,21.92,21.76,21.84,678800.0,17.5052,17.6258,17.4971,17.5615,678800.0
2008-12-16 15:30:00,21.85,21.9,21.74,21.86,480000.0,17.5695,17.6097,17.4811,17.5776,480000.0
2008-12-16 15:40:00,21.86,21.93,21.71,21.71,577500.0,17.5776,17.6338,17.4569,17.4569,577500.0
2008-12-16 15:50:00,21.72,21.98,21.72,21.93,801200.0,17.465,17.674,17.465,17.6338,801200.0
2008-12-16 16:00:00,22.08,22.08,21.92,21.94,175200.0,17.7545,17.7545,17.6258,17.6419,175200.0
2008-12-16 16:10:00,21.94,21.94,21.94,21.94,0.0,17.6419,17.6419,17.6419,17.6419,0.0
2008-12-17 09:30:00,21.81,21.81,21.49,21.75,265900.0,17.5373,17.5373,17.28,17.4891,265900.0
2008-12-17 09:40:00,21.75,21.85,21.69,21.85,212000.0,17.4891,17.5695,17.4409,17.5695,212000.0
2008-12-17 09:50:00,21.86,21.89,21.77,21.87,187200.0,17.5776,17.6017,17.5052,17.5856,187200.0
2008-12-17 10:00:00,21.87,21.91,21.62,21.7,376500.0,17.5856,17.6178,17.3846,17.4489,376500.0
2008-12-17 10:10:00,21.71,21.71,21.59,21.64,365500.0,17.4569,17.4569,17.3604,17.4006,365500.0
2008-12-17 10:20:00,21.64,21.69,21.62,21.68,294300.0,17.4006,17.4409,17.3846,17.4328,294300.0
2008-12-17 10:30:00,21.69,21.74,21.66,21.68,232500.0,17.4409,17.4811,17.4167,17.4328,232500.0
2008-12-17 10:40:00,21.69,21.79,21.65,21.69,202200.0,17.4409,17.5213,17.4087,17.4409,202200.0
2008-12-17 10:50:00,21.68,21.79,21.67,21.75,327200.0,17.4328,17.5213,17.4248,17.4891,327200.0
2008-12-17 11:00:00,21.75,21.81,21.69,21.75,194200.0,17.4891,17.5373,17.4409,17.4891,194200.0
2008-12-17 11:10:00,21.75,21.76,21.69,21.7,143700.0,17.4891,17.4971,17.4409,17.4489,143700.0
2008-12-17 11:20:00,21.7,21.74,21.69,21.71,155000.0,17.4489,17.4811,17.4409,17.4569,155000.0
2008-12-17 11:30:00,21.71,21.75,21.64,21.74,177400.0,17.4569,17.4891,17.4006,17.4811,177400.0
2008-12-17 11:40:00,21.73,21.79,21.73,21.76,94700.0,17.473,17.5213,17.473,17.4971,94700.0
2008-12-17 11:50:00,21.76,21.84,21.74,21.82,116100.0,17.4971,17.5615,17.4811,17.5454,116100.0
2008-12-17 12:00:00,21.82,21.95,21.79,21.94,200800.0,17.5454,17.6499,17.5213,17.6419,200800.0
2008-12-17 12:10:00,21.94,22.01,21.94,21.94,212600.0,17.6419,17.6982,17.6419,17.6419,212600.0
2008-12-17 12:20:00,21.95,21.99,21.92,21.95,163200.0,17.6499,17.6821,17.6258,17.6499,163200.0
2008-12-17 12:30:00,21.96,22.0,21.9,21.91,162900.0,17.658,17.6901,17.6097,17.6178,162900.0
2008-12-17 12:40:00,21.92,21.97,21.91,21.97,47900.0,17.6258,17.666,17.6178,17.666,47900.0
2008-12-17 12:50:00,21.97,22.1,21.97,22.04,192600.0,17.666,17.7705,17.666,17.7223,192600.0
2008-12-17 13:00:00,22.03,22.03,21.96,22.0,72300.0,17.7142,17.7142,17.658,17.6901,72300.0
2008-12-17 13:10:00,22.01,22.05,21.96,22.0,28000.0,17.6982,17.7303,17.658,17.6901,28000.0
2008-12-17 13:20:00,22.01,22.1,22.01,22.05,23500.0,17.6982,17.7705,17.6982,17.7303,23500.0
2008-12-17 13:30:00,22.05,22.21,22.05,22.21,31700.0,17.7303,17.859,17.7303,17.859,31700.0
2008-12-17 13:40:00,22.21,22.3,22.19,22.27,48700.0,17.859,17.9314,17.8429,17.9072,48700.0
2008-12-17 13:50:00,22.26,22.26,22.19,22.19,54000.0,17.8992,17.8992,17.8429,17.8429,54000.0
2008-12-17 14:00:00,22.18,22.24,22.16,22.23,64500.0,17.8349,17.8831,17.8188,17.8751,64500.0
2008-12-17 14:10:00,22.22,22.24,22.16,22.16,164300.0,17.867,17.8831,17.8188,17.8188,164300.0
2008-12-17 14:20:00,22.17,22.19,22.0,22.0,180000.0,17.8268,17.8429,17.6901,17.6901,180000.0
2008-12-17 14:30:00,22.0,22.05,21.88,21.95,281400.0,17.6901,17.7303,17.5936,17.6499,281400.0
2008-12-17 14:40:00,21.94,22.1,21.93,22.1,161200.0,17.6419,17.7705,17.6338,17.7705,161200.0
2008-12-17 14:50:00,22.09,22.12,22.02,22.1,178700.0,17.7625,17.7866,17.7062,17.7705,178700.0
2008-12-17 15:00:00,22.1,22.19,22.1,22.12,196200.0,17.7705,17.8429,17.7705,17.7866,196200.0
2008-12-17 15:10:00,22.12,22.21,22.06,22.17,143200.0,17.7866,17.859,17.7384,17.8268,143200.0
2008-12-17 15:20:00,22.18,22.2,22.03,22.08,126200.0,17.8349,17.8509,17.7142,17.7545,126200.0
2008-12-17 15:30:00,22.08,22.08,21.98,21.99,286600.0,17.7545,17.7545,17.674,17.6821,286600.0
2008-12-17 15:40:00,22.01,22.22,22.01,22.22,361200.0,17.6982,17.867,17.6982,17.867,361200.0
2008-12-17 15:50:00,22.21,22.22,22.0,22.01,395300.0,17.859,17.867,17.6901,17.6982,395300.0
2008-12-17 16:00:00,22.14,22.14,22.0,22.14,42900.0,17.8027,17.8027,17.6901,17.8027,42900.0
2008-12-17 16:10:00,22.14,22.14,22.14,22.14,0.0,17.8027,17.8027,17.8027,17.8027,0.0
2008-12-18 09:30:00,22.19,22.19,22.0,22.08,92400.0,17.8429,17.8429,17.6901,17.7545,92400.0
2008-12-18 09:40:00,22.08,22.09,21.91,21.97,156700.0,17.7545,17.7625,17.6178,17.666,156700.0
2008-12-18 09:50:00,21.96,21.96,21.82,21.9,183200.0,17.658,17.658,17.5454,17.6097,183200.0
2008-12-18 10:00:00,21.91,22.05,21.91,21.99,314400.0,17.6178,17.7303,17.6178,17.6821,314400.0
2008-12-18 10:10:00,22.01,22.04,21.92,21.92,124500.0,17.6982,17.7223,17.6258,17.6258,124500.0
2008-12-18 10:20:00,21.91,22.0,21.89,21.97,159900.0,17.6178,17.6901,17.6017,17.666,159900.0
2008-12-18 10:30:00,21.97,22.03,21.96,22.03,122900.0,17.666,17.7142,17.658,17.7142,122900.0
2008-12-18 10:40:00,22.04,22.1,22.03,22.08,98700.0,17.7223,17.7705,17.7142,17.7545,98700.0
2008-12-18 10:50:00,22.08,22.13,22.06,22.09,217900.0,17.7545,17.7947,17.7384,17.7625,217900.0
2008-12-18 11:00:00,22.09,22.14,22.08,22.1,564800.0,17.7625,17.8027,17.7545,17.7705,564800.0
2008-12-18 11:10:00,22.09,22.09,21.98,22.0,265900.0,17.7625,17.7625,17.674,17.6901,265900.0
2008-12-18 11:20:00,22.0,22.05,21.96,22.04,678700.0,17.6901,17.7303,17.658,17.7223,678700.0
2008-12-18 11:30:00,22.05,22.1,22.04,22.1,666700.0,17.7303,17.7705,17.7223,17.7705,666700.0
2008-12-18 11:40:00,22.1,22.17,22.09,22.16,724500.0,17.7705,17.8268,17.7625,17.8188,724500.0
2008-12-18 11:50:00,22.16,22.21,22.15,22.2,146600.0,17.8188,17.859,17.8107,17.8509,146600.0
2008-12-18 12:00:00,22.2,22.21,22.08,22.1,132400.0,17.8509,17.859,17.7545,17.7705,132400.0
2008-12-18 12:10:00,22.09,22.14,22.09,22.12,110800.0,17.7625,17.8027,17.7625,17.7866,110800.0
2008-12-18 12:20:00,22.12,22.13,22.02,22.03,191900.0,17.7866,17.7947,17.7062,17.7142,191900.0
2008-12-18 12:30:00,22.03,22.05,21.97,21.97,125400.0,17.7142,17.7303,17.666,17.666,125400.0
2008-12-18 12:40:00,21.97,22.07,21.96,22.07,153300.0,17.666,17.7464,17.658,17.7464,153300.0
2008-12-18 12:50:00,22.06,22.07,22.0,22.03,56900.0,17.7384,17.7464,17.6901,17.7142,56900.0
2008-12-18 13:00:00,22.02,22.08,22.02,22.07,412300.0,17.7062,17.7545,17.7062,17.7464,412300.0
2008-12-18 13:10:00,22.08,22.11,22.07,22.09,403200.0,17.7545,17.7786,17.7464,17.7625,403200.0
2008-12-18 13:20:00,22.08,22.08,21.98,22.0,423100.0,17.7545,17.7545,17.674,17.6901,423100.0
2008-12-18 13:30:00,21.99,22.03,21.96,21.98,336300.0,17.6821,17.7142,17.658,17.674,336300.0
2008-12-18 13:40:00,21.98,21.98,21.89,21.9,354200.0,17.674,17.674,17.6017,17.6097,354200.0
2008-12-18 13:50:00,21.9,21.92,21.86,21.87,155800.0,17.6097,17.6258,17.5776,17.5856,155800.0
2008-12-18 14:00:00,21.87,21.91,21.84,21.9,264800.0,17.5856,17.6178,17.5615,17.6097,264800.0
2008-12-18 14:10:00,21.9,21.92,21.79,21.8,427800.0,17.6097,17.6258,17.5213,17.5293,427800.0
2008-12-18 14:20:00,21.79,21.8,21.62,21.73,461200.0,17.5213,17.5293,17.3846,17.473,461200.0
2008-12-18 14:30:00,21.72,21.75,21.69,21.75,330000.0,17.465,17.4891,17.4409,17.4891,330000.0
2008-12-18 14:40:00,21.74,21.83,21.71,21.82,445000.0,17.4811,17.5534,17.4569,17.5454,445000.0
2008-12-18 14:50:00,21.82,21.89,21.79,21.84,236200.0,17.5454,17.6017,17.5213,17.5615,236200.0
2008-12-18 15:00:00,21.83,21.83,21.68,21.72,185200.0,17.5534,17.5534,17.4328,17.465,185200.0
2008-12-18 15:10:00,21.71,21.71,21.57,21.62,159600.0,17.4569,17.4569,17.3444,17.3846,159600.0
2008-12-18 15:20:00,21.62,21.62,21.33,21.4,408400.0,17.3846,17.3846,17.1514,17.2077,408400.0
2008-12-18 15:30:00,21.38,21.62,21.37,21.55,467000.0,17.1916,17.3846,17.1835,17.3283,467000.0
2008-12-18 15:40:00,21.55,21.61,21.47,21.57,333800.0,17.3283,17.3765,17.264,17.3444,333800.0
2008-12-18 15:50:00,21.57,21.65,21.52,21.61,371500.0,17.3444,17.4087,17.3042,17.3765,371500.0
2008-12-18 16:00:00,21.61,21.63,21.48,21.55,105700.0,17.3765,17.3926,17.272,17.3283,105700.0
2008-12-18 16:10:00,21.55,21.55,21.55,21.55,0.0,17.3283,17.3283,17.3283,17.3283,0.0
2008-12-19 09:30:00,21.98,21.98,21.53,21.53,130000.0,17.8092,17.8092,17.4445,17.4445,130000.0
2008-12-19 09:40:00,21.53,21.63,21.48,21.57,137500.0,17.4445,17.5256,17.404,17.477,137500.0
2008-12-19 09:50:00,21.56,21.62,21.52,21.54,123300.0,17.4689,17.5175,17.4364,17.4526,123300.0
2008-12-19 10:00:00,21.55,21.64,21.54,21.63,157800.0,17.4608,17.5337,17.4526,17.5256,157800.0
2008-12-19 10:10:00,21.62,21.74,21.6,21.73,138200.0,17.5175,17.6147,17.5013,17.6066,138200.0
2008-12-19 10:20:00,21.74,21.82,21.73,21.78,263600.0,17.6147,17.6795,17.6066,17.6471,263600.0
2008-12-19 10:30:00,21.78,21.79,21.73,21.78,128200.0,17.6471,17.6552,17.6066,17.6471,128200.0
2008-12-19 10:40:00,21.78,21.85,21.75,21.77,177900.0,17.6471,17.7038,17.6228,17.639,177900.0
2008-12-19 10:50:00,21.77,21.82,21.72,21.73,128400.0,17.639,17.6795,17.5985,17.6066,128400.0
2008-12-19 11:00:00,21.74,21.75,21.63,21.63,180900.0,17.6147,17.6228,17.5256,17.5256,180900.0
2008-12-19 11:10:00,21.64,21.68,21.6,21.6,863000.0,17.5337,17.5661,17.5013,17.5013,863000.0
2008-12-19 11:20:00,21.61,21.66,21.54,21.56,746200.0,17.5094,17.5499,17.4526,17.4689,746200.0
2008-12-19 11:30:00,21.56,21.59,21.5,21.5,708500.0,17.4689,17.4932,17.4202,17.4202,708500.0
2008-12-19 11:40:00,21.5,21.54,21.44,21.46,530000.0,17.4202,17.4526,17.3716,17.3878,530000.0
2008-12-19 11:50:00,21.46,21.46,21.3,21.31,306300.0,17.3878,17.3878,17.2582,17.2663,306300.0
2008-12-19 12:00:00,21.32,21.34,21.19,21.2,266400.0,17.2744,17.2906,17.1691,17.1772,266400.0
2008-12-19 12:10:00,21.21,21.3,21.2,21.23,698500.0,17.1853,17.2582,17.1772,17.2015,698500.0
2008-12-19 12:20:00,21.23,21.27,21.17,21.26,159900.0,17.2015,17.2339,17.1529,17.2258,159900.0
2008-12-19 12:30:00,21.27,21.33,21.26,21.3,196600.0,17.2339,17.2825,17.2258,17.2582,196600.0
2008-12-19 12:40:00,21.3,21.32,21.26,21.28,91500.0,17.2582,17.2744,17.2258,17.242,91500.0
2008-12-19 12:50:00,21.27,21.27,21.23,21.25,57200.0,17.2339,17.2339,17.2015,17.2177,57200.0
2008-12-19 13:00:00,21.26,21.31,21.25,21.29,107600.0,17.2258,17.2663,17.2177,17.2501,107600.0
2008-12-19 13:10:00,21.3,21.38,21.27,21.35,95100.0,17.2582,17.323,17.2339,17.2987,95100.0
2008-12-19 13:20:00,21.35,21.36,21.31,21.34,62200.0,17.2987,17.3068,17.2663,17.2906,62200.0
2008-12-19 13:30:00,21.35,21.41,21.35,21.39,72900.0,17.2987,17.3473,17.2987,17.3311,72900.0
2008-12-19 13:40:00,21.4,21.44,21.35,21.35,62600.0,17.3392,17.3716,17.2987,17.2987,62600.0
2008-12-19 13:50:00,21.36,21.36,21.28,21.31,62300.0,17.3068,17.3068,17.242,17.2663,62300.0
2008-12-19 14:00:00,21.32,21.4,21.31,21.32,75200.0,17.2744,17.3392,17.2663,17.2744,75200.0
2008-12-19 14:10:00,21.33,21.35,21.25,21.3,103000.0,17.2825,17.2987,17.2177,17.2582,103000.0
2008-12-19 14:20:00,21.3,21.31,21.23,21.28,153300.0,17.2582,17.2663,17.2015,17.242,153300.0
2008-12-19 14:30:00,21.29,21.35,21.26,21.32,82100.0,17.2501,17.2987,17.2258,17.2744,82100.0
2008-12-19 14:40:00,21.32,21.42,21.32,21.37,83300.0,17.2744,17.3554,17.2744,17.3149,83300.0
2008-12-19 14:50:00,21.37,21.39,21.25,21.28,133500.0,17.3149,17.3311,17.2177,17.242,133500.0
2008-12-19 15:00:00,21.28,21.32,21.24,21.28,152200.0,17.242,17.2744,17.2096,17.242,152200.0
2008-12-19 15:10:00,21.28,21.29,21.15,21.19,181200.0,17.242,17.2501,17.1367,17.1691,181200.0
2008-12-19 15:20:00,21.19,21.3,21.14,21.28,224400.0,17.1691,17.2582,17.1286,17.242,224400.0
2008-12-19 15:30:00,21.28,21.29,21.16,21.19,305900.0,17.242,17.2501,17.1448,17.1691,305900.0
2008-12-19 15:40:00,21.19,21.32,21.19,21.31,269600.0,17.1691,17.2744,17.1691,17.2663,269600.0
2008-12-19 15:50:00,21.31,21.42,21.31,21.35,230400.0,17.2663,17.3554,17.2663,17.2987,230400.0
2008-12-19 16:00:00,21.23,21.27,21.19,21.2,2727600.0,17.2015,17.2339,17.1691,17.1772,2727600.0
2008-12-19 16:10:00,21.2,21.2,21.2,21.2,0.0,17.1772,17.1772,17.1772,17.1772,0.0
2008-12-22 09:30:00,21.27,21.33,21.04,21.05,102700.0,17.2339,17.2825,17.0475,17.0556,102700.0
2008-12-22 09:40:00,21.04,21.04,20.94,21.03,78400.0,17.0475,17.0475,16.9665,17.0394,78400.0
2008-12-22 09:50:00,21.02,21.02,20.94,20.95,82000.0,17.0313,17.0313,16.9665,16.9746,82000.0
2008-12-22 10:00:00,20.94,20.96,20.83,20.88,79500.0,16.9665,16.9827,16.8774,16.9179,79500.0
2008-12-22 10:10:00,20.88,20.9,20.82,20.9,98600.0,16.9179,16.9341,16.8693,16.9341,98600.0
2008-12-22 10:20:00,20.91,20.91,20.83,20.85,54800.0,16.9422,16.9422,16.8774,16.8936,54800.0
2008-12-22 10:30:00,20.86,20.92,20.84,20.92,28600.0,16.9017,16.9503,16.8855,16.9503,28600.0
2008-12-22 10:40:00,20.92,20.92,20.84,20.91,56300.0,16.9503,16.9503,16.8855,16.9422,56300.0
2008-12-22 10:50:00,20.9,20.91,20.88,20.88,31000.0,16.9341,16.9422,16.9179,16.9179,31000.0
2008-12-22 11:00:00,20.88,20.88,20.8,20.82,38800.0,16.9179,16.9179,16.8531,16.8693,38800.0
2008-12-22 11:10:00,20.81,20.82,20.77,20.8,52800.0,16.8612,16.8693,16.8288,16.8531,52800.0
2008-12-22 11:20:00,20.8,20.8,20.71,20.74,73200.0,16.8531,16.8531,16.7801,16.8045,73200.0
2008-12-22 11:30:00,20.74,20.74,20.62,20.67,110300.0,16.8045,16.8045,16.7072,16.7477,110300.0
2008-12-22 11:40:00,20.67,20.68,20.61,20.66,175700.0,16.7477,16.7558,16.6991,16.7396,175700.0
2008-12-22 11:50:00,20.67,20.69,20.66,20.68,49200.0,16.7477,16.7639,16.7396,16.7558,49200.0
2008-12-22 12:00:00,20.67,20.67,20.59,20.59,72900.0,16.7477,16.7477,16.6829,16.6829,72900.0
2008-12-22 12:10:00,20.6,20.7,20.6,20.7,47800.0,16.691,16.772,16.691,16.772,47800.0
2008-12-22 12:20:00,20.71,20.71,20.64,20.66,48400.0,16.7801,16.7801,16.7234,16.7396,48400.0
2008-12-22 12:30:00,20.65,20.71,20.64,20.69,76400.0,16.7315,16.7801,16.7234,16.7639,76400.0
2008-12-22 12:40:00,20.68,20.75,20.68,20.73,60900.0,16.7558,16.8126,16.7558,16.7964,60900.0
2008-12-22 12:50:00,20.73,20.77,20.71,20.71,494300.0,16.7964,16.8288,16.7801,16.7801,494300.0
2008-12-22 13:00:00,20.72,20.77,20.71,20.71,46000.0,16.7883,16.8288,16.7801,16.7801,46000.0
2008-12-22 13:10:00,20.72,20.81,20.71,20.79,81800.0,16.7883,16.8612,16.7801,16.845,81800.0
2008-12-22 13:20:00,20.78,20.8,20.76,20.78,328100.0,16.8369,16.8531,16.8207,16.8369,328100.0
2008-12-22 13:30:00,20.77,20.79,20.76,20.77,46700.0,16.8288,16.845,16.8207,16.8288,46700.0
2008-12-22 13:40:00,20.78,20.79,20.68,20.69,70500.0,16.8369,16.845,16.7558,16.7639,70500.0
2008-12-22 13:50:00,20.7,20.73,20.67,20.69,108800.0,16.772,16.7964,16.7477,16.7639,108800.0
2008-12-22 14:00:00,20.68,20.74,20.67,20.72,85600.0,16.7558,16.8045,16.7477,16.7883,85600.0
2008-12-22 14:10:00,20.71,20.71,20.62,20.63,62500.0,16.7801,16.7801,16.7072,16.7153,62500.0
2008-12-22 14:20:00,20.62,20.62,20.48,20.52,145000.0,16.7072,16.7072,16.5938,16.6262,145000.0
2008-12-22 14:30:00,20.53,20.54,20.49,20.54,52700.0,16.6343,16.6424,16.6019,16.6424,52700.0
2008-12-22 14:40:00,20.54,20.63,20.53,20.63,99000.0,16.6424,16.7153,16.6343,16.7153,99000.0
2008-12-22 14:50:00,20.63,20.64,20.46,20.48,111500.0,16.7153,16.7234,16.5776,16.5938,111500.0
2008-12-22 15:00:00,20.47,20.51,20.38,20.43,670600.0,16.5857,16.6181,16.5128,16.5533,670600.0
2008-12-22 15:10:00,20.43,20.47,20.39,20.41,303700.0,16.5533,16.5857,16.5209,16.5371,303700.0
2008-12-22 15:20:00,20.41,20.44,20.3,20.35,299400.0,16.5371,16.5614,16.4479,16.4885,299400.0
2008-12-22 15:30:00,20.35,20.52,20.35,20.49,248900.0,16.4885,16.6262,16.4885,16.6019,248900.0
2008-12-22 15:40:00,20.49,20.55,20.46,20.53,258200.0,16.6019,16.6505,16.5776,16.6343,258200.0
2008-12-22 15:50:00,20.54,20.74,20.54,20.72,358700.0,16.6424,16.8045,16.6424,16.7883,358700.0
2008-12-22 16:00:00,20.68,20.68,20.6,20.66,34100.0,16.7558,16.7558,16.691,16.7396,34100.0
2008-12-22 16:10:00,20.66,20.66,20.66,20.66,0.0,16.7396,16.7396,16.7396,16.7396,0.0
2008-12-23 09:30:00,20.74,20.91,20.73,20.78,75700.0,16.8045,16.9422,16.7964,16.8369,75700.0
2008-12-23 09:40:00,20.78,20.79,20.73,20.76,123300.0,16.8369,16.845,16.7964,16.8207,123300.0
2008-12-23 09:50:00,20.76,20.88,20.76,20.88,55900.0,16.8207,16.9179,16.8207,16.9179,55900.0
2008-12-23 10:00:00,20.88,20.88,20.7,20.73,284900.0,16.9179,16.9179,16.772,16.7964,284900.0
2008-12-23 10:10:00,20.73,20.83,20.71,20.71,70100.0,16.7964,16.8774,16.7801,16.7801,70100.0
2008-12-23 10:20:00,20.71,20.76,20.66,20.76,86800.0,16.7801,16.8207,16.7396,16.8207,86800.0
2008-12-23 10:30:00,20.75,20.85,20.75,20.81,104500.0,16.8126,16.8936,16.8126,16.8612,104500.0
2008-12-23 10:40:00,20.8,20.82,20.75,20.81,104700.0,16.8531,16.8693,16.8126,16.8612,104700.0
2008-12-23 10:50:00,20.81,20.82,20.77,20.78,77100.0,16.8612,16.8693,16.8288,16.8369,77100.0
2008-12-23 11:00:00,20.77,20.8,20.71,20.73,47400.0,16.8288,16.8531,16.7801,16.7964,47400.0
2008-12-23 11:10:00,20.73,20.75,20.69,20.69,24200.0,16.7964,16.8126,16.7639,16.7639,24200.0
2008-12-23 11:20:00,20.68,20.72,20.68,20.69,40500.0,16.7558,16.7883,16.7558,16.7639,40500.0
2008-12-23 11:30:00,20.69,20.71,20.68,20.71,48800.0,16.7639,16.7801,16.7558,16.7801,48800.0
2008-12-23 11:40:00,20.72,20.74,20.7,20.73,45000.0,16.7883,16.8045,16.772,16.7964,45000.0
2008-12-23 11:50:00,20.73,20.73,20.62,20.62,13200.0,16.7964,16.7964,16.7072,16.7072,13200.0
2008-12-23 12:00:00,20.62,20.64,20.55,20.57,24600.0,16.7072,16.7234,16.6505,16.6667,24600.0
2008-12-23 12:10:00,20.58,20.61,20.54,20.61,22300.0,16.6748,16.6991,16.6424,16.6991,22300.0
2008-12-23 12:20:00,20.61,20.62,20.57,20.6,51900.0,16.6991,16.7072,16.6667,16.691,51900.0
2008-12-23 12:30:00,20.59,20.6,20.49,20.5,48700.0,16.6829,16.691,16.6019,16.61,48700.0
2008-12-23 12:40:00,20.51,20.57,20.51,20.57,42100.0,16.6181,16.6667,16.6181,16.6667,42100.0
2008-12-23 12:50:00,20.57,20.61,20.57,20.59,218000.0,16.6667,16.6991,16.6667,16.6829,218000.0
2008-12-23 13:00:00,20.59,20.6,20.55,20.6,84100.0,16.6829,16.691,16.6505,16.691,84100.0
2008-12-23 13:10:00,20.61,20.62,20.58,20.59,66300.0,16.6991,16.7072,16.6748,16.6829,66300.0
2008-12-23 13:20:00,20.58,20.6,20.54,20.58,165700.0,16.6748,16.691,16.6424,16.6748,165700.0
2008-12-23 13:30:00,20.58,20.58,20.54,20.54,36200.0,16.6748,16.6748,16.6424,16.6424,36200.0
2008-12-23 13:40:00,20.55,20.55,20.53,20.53,21500.0,16.6505,16.6505,16.6343,16.6343,21500.0
2008-12-23 13:50:00,20.54,20.63,20.54,20.62,103100.0,16.6424,16.7153,16.6424,16.7072,103100.0
2008-12-23 14:00:00,20.61,20.63,20.58,20.58,14400.0,16.6991,16.7153,16.6748,16.6748,14400.0
2008-12-23 14:10:00,20.58,20.63,20.57,20.61,61200.0,16.6748,16.7153,16.6667,16.6991,61200.0
2008-12-23 14:20:00,20.62,20.64,20.58,20.58,26400.0,16.7072,16.7234,16.6748,16.6748,26400.0
2008-12-23 14:30:00,20.59,20.59,20.45,20.47,97800.0,16.6829,16.6829,16.5695,16.5857,97800.0
2008-12-23 14:40:00,20.47,20.48,20.34,20.4,103000.0,16.5857,16.5938,16.4804,16.529,103000.0
2008-12-23 14:50:00,20.39,20.45,20.37,20.44,85900.0,16.5209,16.5695,16.5047,16.5614,85900.0
2008-12-23 15:00:00,20.43,20.46,20.35,20.38,52200.0,16.5533,16.5776,16.4885,16.5128,52200.0
2008-12-23 15:10:00,20.38,20.55,20.38,20.47,112200.0,16.5128,16.6505,16.5128,16.5857,112200.0
2008-12-23 15:20:00,20.46,20.54,20.43,20.51,135200.0,16.5776,16.6424,16.5533,16.6181,135200.0
2008-12-23 15:30:00,20.51,20.57,20.42,20.44,123500.0,16.6181,16.6667,16.5452,16.5614,123500.0
2008-12-23 15:40:00,20.43,20.48,20.42,20.47,221600.0,16.5533,16.5938,16.5452,16.5857,221600.0
2008-12-23 15:50:00,20.47,20.47,20.41,20.44,730000.0,16.5857,16.5857,16.5371,16.5614,730000.0
2008-12-23 16:00:00,20.44,20.44,20.44,20.44,0.0,16.5614,16.5614,16.5614,16.5614,0.0
2008-12-23 16:10:00,20.44,20.44,20.44,20.44,0.0,16.5614,16.5614,16.5614,16.5614,0.0
2008-12-24 09:30:00,20.47,20.62,20.47,20.55,74100.0,16.5857,16.7072,16.5857,16.6505,74100.0
2008-12-24 09:40:00,20.55,20.61,20.54,20.57,31900.0,16.6505,16.6991,16.6424,16.6667,31900.0
2008-12-24 09:50:00,20.58,20.58,20.52,20.52,11500.0,16.6748,16.6748,16.6262,16.6262,11500.0
2008-12-24 10:00:00,20.52,20.56,20.48,20.56,31900.0,16.6262,16.6586,16.5938,16.6586,31900.0
2008-12-24 10:10:00,20.56,20.65,20.56,20.65,16100.0,16.6586,16.7315,16.6586,16.7315,16100.0
2008-12-24 10:20:00,20.65,20.71,20.65,20.69,35000.0,16.7315,16.7801,16.7315,16.7639,35000.0
2008-12-24 10:30:00,20.68,20.7,20.62,20.63,83500.0,16.7558,16.772,16.7072,16.7153,83500.0
2008-12-24 10:40:00,20.62,20.67,20.61,20.65,21400.0,16.7072,16.7477,16.6991,16.7315,21400.0
2008-12-24 10:50:00,20.66,20.67,20.62,20.62,15400.0,16.7396,16.7477,16.7072,16.7072,15400.0
2008-12-24 11:00:00,20.62,20.64,20.6,20.61,13200.0,16.7072,16.7234,16.691,16.6991,13200.0
2008-12-24 11:10:00,20.62,20.66,20.61,20.63,42700.0,16.7072,16.7396,16.6991,16.7153,42700.0
2008-12-24 11:20:00,20.63,20.64,20.59,20.59,32500.0,16.7153,16.7234,16.6829,16.6829,32500.0
2008-12-24 11:30:00,20.59,20.61,20.59,20.61,28200.0,16.6829,16.6991,16.6829,16.6991,28200.0
2008-12-24 11:40:00,20.61,20.63,20.6,20.62,31800.0,16.6991,16.7153,16.691,16.7072,31800.0
2008-12-24 11:50:00,20.63,20.66,20.63,20.65,24600.0,16.7153,16.7396,16.7153,16.7315,24600.0
2008-12-24 12:00:00,20.64,20.65,20.63,20.65,36300.0,16.7234,16.7315,16.7153,16.7315,36300.0
2008-12-24 12:10:00,20.64,20.65,20.61,20.63,31400.0,16.7234,16.7315,16.6991,16.7153,31400.0
2008-12-24 12:20:00,20.63,20.67,20.63,20.63,42300.0,16.7153,16.7477,16.7153,16.7153,42300.0
2008-12-24 12:30:00,20.62,20.65,20.62,20.64,21200.0,16.7072,16.7315,16.7072,16.7234,21200.0
2008-12-24 12:40:00,20.64,20.65,20.63,20.64,30300.0,16.7234,16.7315,16.7153,16.7234,30300.0
2008-12-24 12:50:00,20.65,20.67,20.56,20.56,348600.0,16.7315,16.7477,16.6586,16.6586,348600.0
2008-12-24 13:00:00,20.56,20.59,20.15,20.57,5500.0,16.6586,16.6829,16.3264,16.6667,5500.0
2008-12-24 13:10:00,20.57,20.57,20.57,20.57,0.0,16.6667,16.6667,16.6667,16.6667,0.0
2008-12-26 09:30:00,20.73,20.89,20.7,20.8,45500.0,16.7964,16.926,16.772,16.8531,45500.0
2008-12-26 09:40:00,20.8,20.8,20.75,20.76,26400.0,16.8531,16.8531,16.8126,16.8207,26400.0
2008-12-26 09:50:00,20.76,20.76,20.68,20.68,22400.0,16.8207,16.8207,16.7558,16.7558,22400.0
2008-12-26 10:00:00,20.68,20.72,20.68,20.69,15000.0,16.7558,16.7883,16.7558,16.7639,15000.0
2008-12-26 10:10:00,20.68,20.74,20.68,20.72,11600.0,16.7558,16.8045,16.7558,16.7883,11600.0
2008-12-26 10:20:00,20.71,20.71,20.7,20.71,8900.0,16.7801,16.7801,16.772,16.7801,8900.0
2008-12-26 10:30:00,20.7,20.71,20.69,20.69,19400.0,16.772,16.7801,16.7639,16.7639,19400.0
2008-12-26 10:40:00,20.7,20.7,20.65,20.65,7700.0,16.772,16.772,16.7315,16.7315,7700.0
2008-12-26 10:50:00,20.66,20.67,20.64,20.66,91600.0,16.7396,16.7477,16.7234,16.7396,91600.0
2008-12-26 11:00:00,20.65,20.68,20.65,20.68,32800.0,16.7315,16.7558,16.7315,16.7558,32800.0
2008-12-26 11:10:00,20.69,20.69,20.63,20.63,4900.0,16.7639,16.7639,16.7153,16.7153,4900.0
2008-12-26 11:20:00,20.64,20.64,20.63,20.63,500.0,16.7234,16.7234,16.7153,16.7153,500.0
2008-12-26 11:30:00,20.64,20.65,20.64,20.65,12200.0,16.7234,16.7315,16.7234,16.7315,12200.0
2008-12-26 11:40:00,20.66,20.66,20.65,20.65,6000.0,16.7396,16.7396,16.7315,16.7315,6000.0
2008-12-26 11:50:00,20.65,20.67,20.64,20.67,22300.0,16.7315,16.7477,16.7234,16.7477,22300.0
2008-12-26 12:00:00,20.66,20.67,20.66,20.67,1300.0,16.7396,16.7477,16.7396,16.7477,1300.0
2008-12-26 12:10:00,20.67,20.67,20.67,20.67,1900.0,16.7477,16.7477,16.7477,16.7477,1900.0
2008-12-26 12:20:00,20.67,20.67,20.64,20.65,4100.0,16.7477,16.7477,16.7234,16.7315,4100.0
2008-12-26 12:30:00,20.65,20.66,20.64,20.66,6900.0,16.7315,16.7396,16.7234,16.7396,6900.0
2008-12-26 12:40:00,20.65,20.66,20.63,20.63,8100.0,16.7315,16.7396,16.7153,16.7153,8100.0
2008-12-26 12:50:00,20.62,20.62,20.6,20.62,9800.0,16.7072,16.7072,16.691,16.7072,9800.0
2008-12-26 13:00:00,20.62,20.62,20.62,20.62,1300.0,16.7072,16.7072,16.7072,16.7072,1300.0
2008-12-26 13:10:00,20.62,20.64,20.62,20.64,7800.0,16.7072,16.7234,16.7072,16.7234,7800.0
2008-12-26 13:20:00,20.62,20.62,20.6,20.62,5100.0,16.7072,16.7072,16.691,16.7072,5100.0
2008-12-26 13:30:00,20.62,20.66,20.62,20.65,13800.0,16.7072,16.7396,16.7072,16.7315,13800.0
2008-12-26 13:40:00,20.65,20.65,20.61,20.62,19100.0,16.7315,16.7315,16.6991,16.7072,19100.0
2008-12-26 13:50:00,20.63,20.64,20.62,20.63,13700.0,16.7153,16.7234,16.7072,16.7153,13700.0
2008-12-26 14:00:00,20.62,20.65,20.62,20.64,15300.0,16.7072,16.7315,16.7072,16.7234,15300.0
2008-12-26 14:10:00,20.63,20.64,20.62,20.63,10200.0,16.7153,16.7234,16.7072,16.7153,10200.0
2008-12-26 14:20:00,20.64,20.66,20.64,20.66,11000.0,16.7234,16.7396,16.7234,16.7396,11000.0
2008-12-26 14:30:00,20.66,20.73,20.66,20.71,57800.0,16.7396,16.7964,16.7396,16.7801,57800.0
2008-12-26 14:40:00,20.72,20.72,20.7,20.7,16000.0,16.7883,16.7883,16.772,16.772,16000.0
2008-12-26 14:50:00,20.69,20.72,20.68,20.71,10100.0,16.7639,16.7883,16.7558,16.7801,10100.0
2008-12-26 15:00:00,20.71,20.71,20.68,20.71,25600.0,16.7801,16.7801,16.7558,16.7801,25600.0
2008-12-26 15:10:00,20.7,20.76,20.7,20.74,39900.0,16.772,16.8207,16.772,16.8045,39900.0
2008-12-26 15:20:00,20.74,20.8,20.74,20.79,74600.0,16.8045,16.8531,16.8045,16.845,74600.0
2008-12-26 15:30:00,20.78,20.8,20.74,20.75,121800.0,16.8369,16.8531,16.8045,16.8126,121800.0
2008-12-26 15:40:00,20.75,20.76,20.74,20.75,52600.0,16.8126,16.8207,16.8045,16.8126,52600.0
2008-12-26 15:50:00,20.75,20.76,20.68,20.75,237200.0,16.8126,16.8207,16.7558,16.8126,237200.0
2008-12-26 16:00:00,20.82,20.82,20.64,20.64,24300.0,16.8693,16.8693,16.7234,16.7234,24300.0
2008-12-26 16:10:00,20.64,20.64,20.64,20.64,0.0,16.7234,16.7234,16.7234,16.7234,0.0
2008-12-29 09:30:00,20.56,20.71,20.56,20.7,56200.0,16.6586,16.7801,16.6586,16.772,56200.0
2008-12-29 09:40:00,20.7,20.7,20.65,20.67,24300.0,16.772,16.772,16.7315,16.7477,24300.0
2008-12-29 09:50:00,20.66,20.68,20.57,20.58,31400.0,16.7396,16.7558,16.6667,16.6748,31400.0
2008-12-29 10:00:00,20.58,20.58,20.47,20.47,36200.0,16.6748,16.6748,16.5857,16.5857,36200.0
2008-12-29 10:10:00,20.47,20.5,20.42,20.42,64500.0,16.5857,16.61,16.5452,16.5452,64500.0
2008-12-29 10:20:00,20.41,20.43,20.37,20.43,35400.0,16.5371,16.5533,16.5047,16.5533,35400.0
2008-12-29 10:30:00,20.43,20.45,20.42,20.44,54200.0,16.5533,16.5695,16.5452,16.5614,54200.0
2008-12-29 10:40:00,20.44,20.45,20.39,20.4,53700.0,16.5614,16.5695,16.5209,16.529,53700.0
2008-12-29 10:50:00,20.39,20.41,20.38,20.38,43400.0,16.5209,16.5371,16.5128,16.5128,43400.0
2008-12-29 11:00:00,20.38,20.41,20.36,20.37,61300.0,16.5128,16.5371,16.4966,16.5047,61300.0
2008-12-29 11:10:00,20.37,20.38,20.36,20.37,30600.0,16.5047,16.5128,16.4966,16.5047,30600.0
2008-12-29 11:20:00,20.37,20.39,20.36,20.37,31300.0,16.5047,16.5209,16.4966,16.5047,31300.0
2008-12-29 11:30:00,20.37,20.41,20.37,20.39,30300.0,16.5047,16.5371,16.5047,16.5209,30300.0
2008-12-29 11:40:00,20.4,20.41,20.37,20.37,12900.0,16.529,16.5371,16.5047,16.5047,12900.0
2008-12-29 11:50:00,20.37,20.38,20.35,20.37,14200.0,16.5047,16.5128,16.4885,16.5047,14200.0
2008-12-29 12:00:00,20.37,20.4,20.37,20.38,31200.0,16.5047,16.529,16.5047,16.5128,31200.0
2008-12-29 12:10:00,20.37,20.39,20.37,20.39,23400.0,16.5047,16.5209,16.5047,16.5209,23400.0
2008-12-29 12:20:00,20.39,20.39,20.35,20.35,24700.0,16.5209,16.5209,16.4885,16.4885,24700.0
2008-12-29 12:30:00,20.35,20.36,20.34,20.34,66000.0,16.4885,16.4966,16.4804,16.4804,66000.0
2008-12-29 12:40:00,20.35,20.35,20.31,20.31,26100.0,16.4885,16.4885,16.4561,16.4561,26100.0
2008-12-29 12:50:00,20.32,20.34,20.26,20.26,28900.0,16.4642,16.4804,16.4155,16.4155,28900.0
2008-12-29 13:00:00,20.26,20.27,20.22,20.26,40000.0,16.4155,16.4236,16.3831,16.4155,40000.0
2008-12-29 13:10:00,20.26,20.26,20.24,20.24,23700.0,16.4155,16.4155,16.3993,16.3993,23700.0
2008-12-29 13:20:00,20.24,20.24,20.22,20.22,14600.0,16.3993,16.3993,16.3831,16.3831,14600.0
2008-12-29 13:30:00,20.22,20.27,20.22,20.27,28500.0,16.3831,16.4236,16.3831,16.4236,28500.0
2008-12-29 13:40:00,20.28,20.33,20.28,20.33,14200.0,16.4317,16.4723,16.4317,16.4723,14200.0
2008-12-29 13:50:00,20.32,20.34,20.3,20.32,38900.0,16.4642,16.4804,16.4479,16.4642,38900.0
2008-12-29 14:00:00,20.32,20.32,20.26,20.26,31200.0,16.4642,16.4642,16.4155,16.4155,31200.0
2008-12-29 14:10:00,20.27,20.27,20.21,20.26,28400.0,16.4236,16.4236,16.375,16.4155,28400.0
2008-12-29 14:20:00,20.27,20.31,20.25,20.3,50000.0,16.4236,16.4561,16.4074,16.4479,50000.0
2008-12-29 14:30:00,20.3,20.3,20.25,20.26,48900.0,16.4479,16.4479,16.4074,16.4155,48900.0
2008-12-29 14:40:00,20.25,20.26,20.24,20.26,32400.0,16.4074,16.4155,16.3993,16.4155,32400.0
2008-12-29 14:50:00,20.25,20.33,20.24,20.33,24500.0,16.4074,16.4723,16.3993,16.4723,24500.0
2008-12-29 15:00:00,20.33,20.47,20.33,20.43,171800.0,16.4723,16.5857,16.4723,16.5533,171800.0
2008-12-29 15:10:00,20.43,20.44,20.32,20.35,84900.0,16.5533,16.5614,16.4642,16.4885,84900.0
2008-12-29 15:20:00,20.35,20.42,20.34,20.36,43400.0,16.4885,16.5452,16.4804,16.4966,43400.0
2008-12-29 15:30:00,20.36,20.42,20.3,20.34,50600.0,16.4966,16.5452,16.4479,16.4804,50600.0
2008-12-29 15:40:00,20.36,20.46,20.36,20.45,128500.0,16.4966,16.5776,16.4966,16.5695,128500.0
2008-12-29 15:50:00,20.45,20.5,20.42,20.49,86800.0,16.5695,16.61,16.5452,16.6019,86800.0
2008-12-29 16:00:00,20.49,20.49,20.42,20.45,52200.0,16.6019,16.6019,16.5452,16.5695,52200.0
2008-12-29 16:10:00,20.45,20.45,20.45,20.45,0.0,16.5695,16.5695,16.5695,16.5695,0.0
2008-12-30 09:30:00,20.6,20.72,20.6,20.67,43900.0,16.691,16.7883,16.691,16.7477,43900.0
2008-12-30 09:40:00,20.67,20.74,20.67,20.68,48400.0,16.7477,16.8045,16.7477,16.7558,48400.0
2008-12-30 09:50:00,20.68,20.68,20.59,20.6,57300.0,16.7558,16.7558,16.6829,16.691,57300.0
2008-12-30 10:00:00,20.59,20.63,20.53,20.63,117600.0,16.6829,16.7153,16.6343,16.7153,117600.0
2008-12-30 10:10:00,20.62,20.67,20.59,20.67,63600.0,16.7072,16.7477,16.6829,16.7477,63600.0
2008-12-30 10:20:00,20.67,20.75,20.67,20.75,18700.0,16.7477,16.8126,16.7477,16.8126,18700.0
2008-12-30 10:30:00,20.75,20.83,20.75,20.81,19500.0,16.8126,16.8774,16.8126,16.8612,19500.0
2008-12-30 10:40:00,20.8,20.83,20.8,20.83,30200.0,16.8531,16.8774,16.8531,16.8774,30200.0
2008-12-30 10:50:00,20.83,20.83,20.76,20.76,24500.0,16.8774,16.8774,16.8207,16.8207,24500.0
2008-12-30 11:00:00,20.76,20.8,20.75,20.79,58000.0,16.8207,16.8531,16.8126,16.845,58000.0
2008-12-30 11:10:00,20.78,20.78,20.74,20.75,7300.0,16.8369,16.8369,16.8045,16.8126,7300.0
2008-12-30 11:20:00,20.76,20.88,20.75,20.88,56600.0,16.8207,16.9179,16.8126,16.9179,56600.0
2008-12-30 11:30:00,20.88,20.92,20.88,20.92,15100.0,16.9179,16.9503,16.9179,16.9503,15100.0
2008-12-30 11:40:00,20.93,21.04,20.93,21.02,25400.0,16.9584,17.0475,16.9584,17.0313,25400.0
2008-12-30 11:50:00,21.02,21.04,21.01,21.04,40100.0,17.0313,17.0475,17.0232,17.0475,40100.0
2008-12-30 12:00:00,21.03,21.06,20.97,20.97,38000.0,17.0394,17.0637,16.9908,16.9908,38000.0
2008-12-30 12:10:00,20.97,20.98,20.94,20.98,80000.0,16.9908,16.9989,16.9665,16.9989,80000.0
2008-12-30 12:20:00,20.97,21.0,20.95,20.98,37600.0,16.9908,17.0151,16.9746,16.9989,37600.0
2008-12-30 12:30:00,20.98,20.99,20.89,20.89,35900.0,16.9989,17.007,16.926,16.926,35900.0
2008-12-30 12:40:00,20.89,20.99,20.85,20.94,148900.0,16.926,17.007,16.8936,16.9665,148900.0
2008-12-30 12:50:00,20.94,20.99,20.93,20.97,78600.0,16.9665,17.007,16.9584,16.9908,78600.0
2008-12-30 13:00:00,20.97,20.98,20.93,20.94,32900.0,16.9908,16.9989,16.9584,16.9665,32900.0
2008-12-30 13:10:00,20.94,20.94,20.86,20.86,68700.0,16.9665,16.9665,16.9017,16.9017,68700.0
2008-12-30 13:20:00,20.86,20.93,20.84,20.93,72200.0,16.9017,16.9584,16.8855,16.9584,72200.0
2008-12-30 13:30:00,20.92,20.92,20.85,20.85,20600.0,16.9503,16.9503,16.8936,16.8936,20600.0
2008-12-30 13:40:00,20.85,20.91,20.84,20.91,19300.0,16.8936,16.9422,16.8855,16.9422,19300.0
2008-12-30 13:50:00,20.91,20.93,20.84,20.85,68600.0,16.9422,16.9584,16.8855,16.8936,68600.0
2008-12-30 14:00:00,20.84,20.88,20.8,20.88,90800.0,16.8855,16.9179,16.8531,16.9179,90800.0
2008-12-30 14:10:00,20.88,20.91,20.85,20.89,28500.0,16.9179,16.9422,16.8936,16.926,28500.0
2008-12-30 14:20:00,20.88,20.97,20.88,20.96,41600.0,16.9179,16.9908,16.9179,16.9827,41600.0
2008-12-30 14:30:00,20.97,21.0,20.94,20.96,62400.0,16.9908,17.0151,16.9665,16.9827,62400.0
2008-12-30 14:40:00,20.96,20.96,20.93,20.94,53600.0,16.9827,16.9827,16.9584,16.9665,53600.0
2008-12-30 14:50:00,20.94,20.95,20.91,20.92,22100.0,16.9665,16.9746,16.9422,16.9503,22100.0
2008-12-30 15:00:00,20.93,20.95,20.9,20.9,38500.0,16.9584,16.9746,16.9341,16.9341,38500.0
2008-12-30 15:10:00,20.9,20.94,20.89,20.94,54800.0,16.9341,16.9665,16.926,16.9665,54800.0
2008-12-30 15:20:00,20.94,21.0,20.92,20.99,90900.0,16.9665,17.0151,16.9503,17.007,90900.0
2008-12-30 15:30:00,20.99,21.01,20.97,21.0,95100.0,17.007,17.0232,16.9908,17.0151,95100.0
2008-12-30 15:40:00,21.01,21.1,20.99,21.06,176200.0,17.0232,17.0961,17.007,17.0637,176200.0
2008-12-30 15:50:00,21.06,21.18,21.06,21.17,289800.0,17.0637,17.161,17.0637,17.1529,289800.0
2008-12-30 16:00:00,21.19,21.2,21.19,21.2,52000.0,17.1691,17.1772,17.1691,17.1772,52000.0
2008-12-30 16:10:00,21.2,21.2,21.2,21.2,0.0,17.1772,17.1772,17.1772,17.1772,0.0
2008-12-31 09:30:00,21.23,21.29,21.13,21.21,127000.0,17.2015,17.2501,17.1205,17.1853,127000.0
2008-12-31 09:40:00,21.2,21.33,21.19,21.28,217700.0,17.1772,17.2825,17.1691,17.242,217700.0
2008-12-31 09:50:00,21.28,21.29,21.23,21.26,61200.0,17.242,17.2501,17.2015,17.2258,61200.0
2008-12-31 10:00:00,21.27,21.37,21.27,21.36,38300.0,17.2339,17.3149,17.2339,17.3068,38300.0
2008-12-31 10:10:00,21.35,21.36,21.32,21.33,63500.0,17.2987,17.3068,17.2744,17.2825,63500.0
2008-12-31 10:20:00,21.34,21.39,21.32,21.38,67300.0,17.2906,17.3311,17.2744,17.323,67300.0
2008-12-31 10:30:00,21.38,21.39,21.33,21.34,202500.0,17.323,17.3311,17.2825,17.2906,202500.0
2008-12-31 10:40:00,21.34,21.41,21.33,21.39,45400.0,17.2906,17.3473,17.2825,17.3311,45400.0
2008-12-31 10:50:00,21.4,21.45,21.38,21.43,53100.0,17.3392,17.3797,17.323,17.3635,53100.0
2008-12-31 11:00:00,21.43,21.43,21.41,21.41,31400.0,17.3635,17.3635,17.3473,17.3473,31400.0
2008-12-31 11:10:00,21.41,21.45,21.41,21.45,17300.0,17.3473,17.3797,17.3473,17.3797,17300.0
2008-12-31 11:20:00,21.45,21.52,21.45,21.51,98200.0,17.3797,17.4364,17.3797,17.4283,98200.0
2008-12-31 11:30:00,21.52,21.58,21.51,21.55,109500.0,17.4364,17.4851,17.4283,17.4608,109500.0
2008-12-31 11:40:00,21.55,21.55,21.47,21.49,79200.0,17.4608,17.4608,17.3959,17.4121,79200.0
2008-12-31 11:50:00,21.49,21.53,21.49,21.53,32100.0,17.4121,17.4445,17.4121,17.4445,32100.0
2008-12-31 12:00:00,21.53,21.58,21.53,21.56,55800.0,17.4445,17.4851,17.4445,17.4689,55800.0
2008-12-31 12:10:00,21.55,21.55,21.48,21.48,51700.0,17.4608,17.4608,17.404,17.404,51700.0
2008-12-31 12:20:00,21.49,21.5,21.45,21.5,59600.0,17.4121,17.4202,17.3797,17.4202,59600.0
2008-12-31 12:30:00,21.5,21.51,21.49,21.5,35100.0,17.4202,17.4283,17.4121,17.4202,35100.0
2008-12-31 12:40:00,21.5,21.53,21.49,21.53,98600.0,17.4202,17.4445,17.4121,17.4445,98600.0
2008-12-31 12:50:00,21.53,21.55,21.52,21.54,44000.0,17.4445,17.4608,17.4364,17.4526,44000.0
2008-12-31 13:00:00,21.54,21.55,21.5,21.5,96200.0,17.4526,17.4608,17.4202,17.4202,96200.0
2008-12-31 13:10:00,21.5,21.5,21.42,21.44,65200.0,17.4202,17.4202,17.3554,17.3716,65200.0
2008-12-31 13:20:00,21.44,21.44,21.38,21.39,55000.0,17.3716,17.3716,17.323,17.3311,55000.0
2008-12-31 13:30:00,21.39,21.43,21.39,21.42,26200.0,17.3311,17.3635,17.3311,17.3554,26200.0
2008-12-31 13:40:00,21.42,21.43,21.4,21.4,81200.0,17.3554,17.3635,17.3392,17.3392,81200.0
2008-12-31 13:50:00,21.41,21.49,21.39,21.47,101200.0,17.3473,17.4121,17.3311,17.3959,101200.0
2008-12-31 14:00:00,21.48,21.57,21.48,21.51,432400.0,17.404,17.477,17.404,17.4283,432400.0
2008-12-31 14:10:00,21.52,21.53,21.47,21.48,83700.0,17.4364,17.4445,17.3959,17.404,83700.0
2008-12-31 14:20:00,21.49,21.5,21.45,21.48,136200.0,17.4121,17.4202,17.3797,17.404,136200.0
2008-12-31 14:30:00,21.48,21.52,21.44,21.48,114700.0,17.404,17.4364,17.3716,17.404,114700.0
2008-12-31 14:40:00,21.49,21.53,21.47,21.49,32500.0,17.4121,17.4445,17.3959,17.4121,32500.0
2008-12-31 14:50:00,21.49,21.51,21.47,21.51,44800.0,17.4121,17.4283,17.3959,17.4283,44800.0
2008-12-31 15:00:00,21.51,21.6,21.51,21.53,176200.0,17.4283,17.5013,17.4283,17.4445,176200.0
2008-12-31 15:10:00,21.53,21.53,21.46,21.49,163400.0,17.4445,17.4445,17.3878,17.4121,163400.0
2008-12-31 15:20:00,21.5,21.55,21.45,21.51,165800.0,17.4202,17.4608,17.3797,17.4283,165800.0
2008-12-31 15:30:00,21.51,21.63,21.49,21.61,269100.0,17.4283,17.5256,17.4121,17.5094,269100.0
2008-12-31 15:40:00,21.6,21.61,21.43,21.5,131800.0,17.5013,17.5094,17.3635,17.4202,131800.0
2008-12-31 15:50:00,21.51,21.56,21.44,21.53,250700.0,17.4283,17.4689,17.3716,17.4445,250700.0
2008-12-31 16:00:00,21.57,21.57,21.54,21.57,100000.0,17.477,17.477,17.4526,17.477,100000.0
2008-12-31 16:10:00,21.57,21.57,21.57,21.57,0.0,17.477,17.477,17.477,17.477,0.0
2009-01-02 09:30:00,21.62,21.64,21.48,21.6,220500.0,17.5175,17.5337,17.404,17.5013,220500.0
2009-01-02 09:40:00,21.6,21.74,21.59,21.63,734700.0,17.5013,17.6147,17.4932,17.5256,734700.0
2009-01-02 09:50:00,21.64,21.65,21.51,21.59,561100.0,17.5337,17.5418,17.4283,17.4932,561100.0
2009-01-02 10:00:00,21.59,21.66,21.56,21.64,143500.0,17.4932,17.5499,17.4689,17.5337,143500.0
2009-01-02 10:10:00,21.64,21.78,21.64,21.77,225900.0,17.5337,17.6471,17.5337,17.639,225900.0
2009-01-02 10:20:00,21.79,21.82,21.74,21.81,173500.0,17.6552,17.6795,17.6147,17.6714,173500.0
2009-01-02 10:30:00,21.81,21.98,21.81,21.96,136700.0,17.6714,17.8092,17.6714,17.793,136700.0
2009-01-02 10:40:00,21.97,22.0,21.91,21.92,70800.0,17.8011,17.8254,17.7524,17.7605,70800.0
2009-01-02 10:50:00,21.92,22.04,21.91,22.02,27400.0,17.7605,17.8578,17.7524,17.8416,27400.0
2009-01-02 11:00:00,22.02,22.03,21.98,22.02,93400.0,17.8416,17.8497,17.8092,17.8416,93400.0
2009-01-02 11:10:00,22.02,22.03,21.94,21.96,123800.0,17.8416,17.8497,17.7767,17.793,123800.0
2009-01-02 11:20:00,21.97,22.03,21.97,22.01,86200.0,17.8011,17.8497,17.8011,17.8335,86200.0
2009-01-02 11:30:00,22.02,22.1,22.0,22.08,239000.0,17.8416,17.9064,17.8254,17.8902,239000.0
2009-01-02 11:40:00,22.08,22.1,22.07,22.07,235000.0,17.8902,17.9064,17.8821,17.8821,235000.0
2009-01-02 11:50:00,22.07,22.08,22.02,22.04,561600.0,17.8821,17.8902,17.8416,17.8578,561600.0
2009-01-02 12:00:00,22.05,22.07,22.03,22.06,229400.0,17.8659,17.8821,17.8497,17.874,229400.0
2009-01-02 12:10:00,22.07,22.09,22.04,22.08,258100.0,17.8821,17.8983,17.8578,17.8902,258100.0
2009-01-02 12:20:00,22.08,22.1,22.07,22.08,130800.0,17.8902,17.9064,17.8821,17.8902,130800.0
2009-01-02 12:30:00,22.09,22.2,22.09,22.19,254600.0,17.8983,17.9874,17.8983,17.9793,254600.0
2009-01-02 12:40:00,22.19,22.25,22.19,22.21,614700.0,17.9793,18.0279,17.9793,17.9955,614700.0
2009-01-02 12:50:00,22.2,22.2,22.15,22.15,198400.0,17.9874,17.9874,17.9469,17.9469,198400.0
2009-01-02 13:00:00,22.16,22.2,22.15,22.2,108300.0,17.955,17.9874,17.9469,17.9874,108300.0
2009-01-02 13:10:00,22.2,22.23,22.17,22.17,146700.0,17.9874,18.0117,17.9631,17.9631,146700.0
2009-01-02 13:20:00,22.18,22.27,22.16,22.27,204900.0,17.9712,18.0441,17.955,18.0441,204900.0
2009-01-02 13:30:00,22.26,22.31,22.24,22.28,99700.0,18.036,18.0765,18.0198,18.0522,99700.0
2009-01-02 13:40:00,22.29,22.34,22.29,22.33,106200.0,18.0603,18.1008,18.0603,18.0927,106200.0
2009-01-02 13:50:00,22.34,22.34,22.31,22.32,34900.0,18.1008,18.1008,18.0765,18.0846,34900.0
2009-01-02 14:00:00,22.33,22.35,22.3,22.31,71500.0,18.0927,18.1089,18.0684,18.0765,71500.0
2009-01-02 14:10:00,22.32,22.36,22.3,22.35,142500.0,18.0846,18.117,18.0684,18.1089,142500.0
2009-01-02 14:20:00,22.35,22.42,22.35,22.42,178600.0,18.1089,18.1657,18.1089,18.1657,178600.0
2009-01-02 14:30:00,22.42,22.49,22.42,22.44,159800.0,18.1657,18.2224,18.1657,18.1819,159800.0
2009-01-02 14:40:00,22.44,22.49,22.4,22.41,86500.0,18.1819,18.2224,18.1495,18.1576,86500.0
2009-01-02 14:50:00,22.4,22.46,22.4,22.45,106500.0,18.1495,18.1981,18.1495,18.19,106500.0
2009-01-02 15:00:00,22.46,22.55,22.46,22.48,276100.0,18.1981,18.271,18.1981,18.2143,276100.0
2009-01-02 15:10:00,22.48,22.51,22.46,22.47,177300.0,18.2143,18.2386,18.1981,18.2062,177300.0
2009-01-02 15:20:00,22.47,22.53,22.44,22.52,155000.0,18.2062,18.2548,18.1819,18.2467,155000.0
2009-01-02 15:30:00,22.52,22.54,22.45,22.48,206400.0,18.2467,18.2629,18.19,18.2143,206400.0
2009-01-02 15:40:00,22.49,22.57,22.48,22.54,382500.0,18.2224,18.2872,18.2143,18.2629,382500.0
2009-01-02 15:50:00,22.55,22.58,22.43,22.51,503400.0,18.271,18.2953,18.1738,18.2386,503400.0
2009-01-02 16:00:00,22.51,22.65,22.47,22.47,170700.0,18.2386,18.352,18.2062,18.2062,170700.0
2009-01-02 16:10:00,22.47,22.47,22.47,22.47,0.0,18.2062,18.2062,18.2062,18.2062,0.0
2009-01-05 09:30:00,22.37,22.49,22.31,22.37,172100.0,18.1252,18.2224,18.0765,18.1252,172100.0
2009-01-05 09:40:00,22.35,22.4,22.23,22.23,120200.0,18.1089,18.1495,18.0117,18.0117,120200.0
2009-01-05 09:50:00,22.22,22.23,22.15,22.18,161400.0,18.0036,18.0117,17.9469,17.9712,161400.0
2009-01-05 10:00:00,22.2,22.27,22.15,22.26,232300.0,17.9874,18.0441,17.9469,18.036,232300.0
2009-01-05 10:10:00,22.27,22.3,22.23,22.24,291600.0,18.0441,18.0684,18.0117,18.0198,291600.0
2009-01-05 10:20:00,22.24,22.33,22.22,22.33,222200.0,18.0198,18.0927,18.0036,18.0927,222200.0
2009-01-05 10:30:00,22.33,22.41,22.32,22.41,274500.0,18.0927,18.1576,18.0846,18.1576,274500.0
2009-01-05 10:40:00,22.41,22.49,22.4,22.44,255600.0,18.1576,18.2224,18.1495,18.1819,255600.0
2009-01-05 10:50:00,22.45,22.49,22.42,22.42,174900.0,18.19,18.2224,18.1657,18.1657,174900.0
2009-01-05 11:00:00,22.42,22.48,22.42,22.48,191000.0,18.1657,18.2143,18.1657,18.2143,191000.0
2009-01-05 11:10:00,22.48,22.5,22.42,22.43,95900.0,18.2143,18.2305,18.1657,18.1738,95900.0
2009-01-05 11:20:00,22.43,22.44,22.37,22.38,109500.0,18.1738,18.1819,18.1252,18.1333,109500.0
2009-01-05 11:30:00,22.38,22.44,22.36,22.44,68400.0,18.1333,18.1819,18.117,18.1819,68400.0
2009-01-05 11:40:00,22.44,22.46,22.43,22.46,37700.0,18.1819,18.1981,18.1738,18.1981,37700.0
2009-01-05 11:50:00,22.46,22.46,22.37,22.38,40700.0,18.1981,18.1981,18.1252,18.1333,40700.0
2009-01-05 12:00:00,22.37,22.41,22.36,22.41,52200.0,18.1252,18.1576,18.117,18.1576,52200.0
2009-01-05 12:10:00,22.4,22.52,22.4,22.52,111000.0,18.1495,18.2467,18.1495,18.2467,111000.0
2009-01-05 12:20:00,22.52,22.54,22.44,22.46,112200.0,18.2467,18.2629,18.1819,18.1981,112200.0
2009-01-05 12:30:00,22.46,22.49,22.44,22.45,107900.0,18.1981,18.2224,18.1819,18.19,107900.0
2009-01-05 12:40:00,22.44,22.5,22.42,22.45,69600.0,18.1819,18.2305,18.1657,18.19,69600.0
2009-01-05 12:50:00,22.45,22.49,22.4,22.48,48000.0,18.19,18.2224,18.1495,18.2143,48000.0
2009-01-05 13:00:00,22.48,22.56,22.48,22.53,67800.0,18.2143,18.2791,18.2143,18.2548,67800.0
2009-01-05 13:10:00,22.51,22.57,22.51,22.52,80400.0,18.2386,18.2872,18.2386,18.2467,80400.0
2009-01-05 13:20:00,22.53,22.61,22.53,22.56,181200.0,18.2548,18.3196,18.2548,18.2791,181200.0
2009-01-05 13:30:00,22.56,22.59,22.47,22.48,90100.0,18.2791,18.3034,18.2062,18.2143,90100.0
2009-01-05 13:40:00,22.48,22.57,22.47,22.53,127400.0,18.2143,18.2872,18.2062,18.2548,127400.0
2009-01-05 13:50:00,22.55,22.68,22.55,22.64,148400.0,18.271,18.3763,18.271,18.3439,148400.0
2009-01-05 14:00:00,22.65,22.7,22.64,22.67,81900.0,18.352,18.3925,18.3439,18.3682,81900.0
2009-01-05 14:10:00,22.67,22.69,22.58,22.59,97000.0,18.3682,18.3844,18.2953,18.3034,97000.0
2009-01-05 14:20:00,22.59,22.59,22.52,22.53,93800.0,18.3034,18.3034,18.2467,18.2548,93800.0
2009-01-05 14:30:00,22.52,22.59,22.5,22.57,73100.0,18.2467,18.3034,18.2305,18.2872,73100.0
2009-01-05 14:40:00,22.56,22.63,22.44,22.5,88900.0,18.2791,18.3358,18.1819,18.2305,88900.0
2009-01-05 14:50:00,22.51,22.53,22.45,22.52,101700.0,18.2386,18.2548,18.19,18.2467,101700.0
2009-01-05 15:00:00,22.52,22.6,22.52,22.53,148500.0,18.2467,18.3115,18.2467,18.2548,148500.0
2009-01-05 15:10:00,22.53,22.57,22.44,22.48,120900.0,18.2548,18.2872,18.1819,18.2143,120900.0
2009-01-05 15:20:00,22.48,22.5,22.4,22.42,125100.0,18.2143,18.2305,18.1495,18.1657,125100.0
2009-01-05 15:30:00,22.41,22.48,22.37,22.47,210400.0,18.1576,18.2143,18.1252,18.2062,210400.0
2009-01-05 15:40:00,22.49,22.56,22.44,22.45,362700.0,18.2224,18.2791,18.1819,18.19,362700.0
2009-01-05 15:50:00,22.46,22.53,22.46,22.53,312800.0,18.1981,18.2548,18.1981,18.2548,312800.0
2009-01-05 16:00:00,22.55,22.55,22.18,22.49,22100.0,18.271,18.271,17.9712,18.2224,22100.0
2009-01-05 16:10:00,22.49,22.49,22.49,22.49,0.0,18.2224,18.2224,18.2224,18.2224,0.0
2009-01-06 09:30:00,22.73,22.82,22.68,22.81,78700.0,18.4168,18.4898,18.3763,18.4817,78700.0
2009-01-06 09:40:00,22.82,22.95,22.75,22.95,169400.0,18.4898,18.5951,18.433,18.5951,169400.0
2009-01-06 09:50:00,22.95,23.04,22.94,23.03,300600.0,18.5951,18.668,18.587,18.6599,300600.0
2009-01-06 10:00:00,23.04,23.08,22.9,22.9,332000.0,18.668,18.7004,18.5546,18.5546,332000.0
2009-01-06 10:10:00,22.9,22.9,22.69,22.71,301300.0,18.5546,18.5546,18.3844,18.4006,301300.0
2009-01-06 10:20:00,22.7,22.74,22.62,22.66,247300.0,18.3925,18.4249,18.3277,18.3601,247300.0
2009-01-06 10:30:00,22.66,22.73,22.66,22.73,78200.0,18.3601,18.4168,18.3601,18.4168,78200.0
2009-01-06 10:40:00,22.74,22.78,22.71,22.72,49700.0,18.4249,18.4574,18.4006,18.4087,49700.0
2009-01-06 10:50:00,22.71,22.74,22.66,22.69,166100.0,18.4006,18.4249,18.3601,18.3844,166100.0
2009-01-06 11:00:00,22.69,22.7,22.58,22.58,87000.0,18.3844,18.3925,18.2953,18.2953,87000.0
2009-01-06 11:10:00,22.59,22.7,22.59,22.69,125300.0,18.3034,18.3925,18.3034,18.3844,125300.0
2009-01-06 11:20:00,22.7,22.73,22.68,22.71,255300.0,18.3925,18.4168,18.3763,18.4006,255300.0
2009-01-06 11:30:00,22.71,22.78,22.7,22.77,155200.0,18.4006,18.4574,18.3925,18.4492,155200.0
2009-01-06 11:40:00,22.76,22.79,22.75,22.78,190000.0,18.4411,18.4655,18.433,18.4574,190000.0
2009-01-06 11:50:00,22.78,22.79,22.74,22.76,213300.0,18.4574,18.4655,18.4249,18.4411,213300.0
2009-01-06 12:00:00,22.77,22.82,22.74,22.81,225900.0,18.4492,18.4898,18.4249,18.4817,225900.0
2009-01-06 12:10:00,22.82,22.84,22.78,22.8,353200.0,18.4898,18.506,18.4574,18.4736,353200.0
2009-01-06 12:20:00,22.8,22.84,22.8,22.81,45200.0,18.4736,18.506,18.4736,18.4817,45200.0
2009-01-06 12:30:00,22.82,22.89,22.82,22.89,69000.0,18.4898,18.5465,18.4898,18.5465,69000.0
2009-01-06 12:40:00,22.88,22.9,22.85,22.89,145200.0,18.5384,18.5546,18.5141,18.5465,145200.0
2009-01-06 12:50:00,22.89,22.9,22.84,22.87,78700.0,18.5465,18.5546,18.506,18.5303,78700.0
2009-01-06 13:00:00,22.86,22.87,22.81,22.85,103400.0,18.5222,18.5303,18.4817,18.5141,103400.0
2009-01-06 13:10:00,22.85,22.86,22.75,22.75,76400.0,18.5141,18.5222,18.433,18.433,76400.0
2009-01-06 13:20:00,22.75,22.81,22.73,22.8,83800.0,18.433,18.4817,18.4168,18.4736,83800.0
2009-01-06 13:30:00,22.79,22.85,22.75,22.82,182800.0,18.4655,18.5141,18.433,18.4898,182800.0
2009-01-06 13:40:00,22.81,22.88,22.79,22.87,98500.0,18.4817,18.5384,18.4655,18.5303,98500.0
2009-01-06 13:50:00,22.87,22.91,22.84,22.84,68200.0,18.5303,18.5627,18.506,18.506,68200.0
2009-01-06 14:00:00,22.84,22.86,22.76,22.86,412800.0,18.506,18.5222,18.4411,18.5222,412800.0
2009-01-06 14:10:00,22.87,22.98,22.85,22.94,178300.0,18.5303,18.6194,18.5141,18.587,178300.0
2009-01-06 14:20:00,22.93,22.97,22.89,22.95,158500.0,18.5789,18.6113,18.5465,18.5951,158500.0
2009-01-06 14:30:00,22.94,22.99,22.9,22.93,219500.0,18.587,18.6275,18.5546,18.5789,219500.0
2009-01-06 14:40:00,22.94,23.05,22.93,23.04,79600.0,18.587,18.6761,18.5789,18.668,79600.0
2009-01-06 14:50:00,23.04,23.08,23.0,23.08,101800.0,18.668,18.7004,18.6356,18.7004,101800.0
2009-01-06 15:00:00,23.08,23.1,22.97,22.98,222000.0,18.7004,18.7166,18.6113,18.6194,222000.0
2009-01-06 15:10:00,22.98,22.99,22.88,22.9,372600.0,18.6194,18.6275,18.5384,18.5546,372600.0
2009-01-06 15:20:00,22.9,22.94,22.84,22.89,154900.0,18.5546,18.587,18.506,18.5465,154900.0
2009-01-06 15:30:00,22.89,22.95,22.82,22.85,234800.0,18.5465,18.5951,18.4898,18.5141,234800.0
2009-01-06 15:40:00,22.86,22.96,22.86,22.92,212600.0,18.5222,18.6032,18.5222,18.5708,212600.0
2009-01-06 15:50:00,22.92,22.95,22.86,22.89,300200.0,18.5708,18.5951,18.5222,18.5465,300200.0
2009-01-06 16:00:00,23.01,23.01,22.9,22.9,61700.0,18.6437,18.6437,18.5546,18.5546,61700.0
2009-01-06 16:10:00,22.97,22.97,22.97,22.97,500.0,18.6113,18.6113,18.6113,18.6113,500.0
2009-01-07 09:30:00,22.47,22.54,22.34,22.36,61000.0,18.2062,18.2629,18.1008,18.117,61000.0
2009-01-07 09:40:00,22.36,22.4,22.32,22.4,222200.0,18.117,18.1495,18.0846,18.1495,222200.0
2009-01-07 09:50:00,22.41,22.46,22.39,22.4,113600.0,18.1576,18.1981,18.1414,18.1495,113600.0
2009-01-07 10:00:00,22.4,22.42,22.33,22.38,84000.0,18.1495,18.1657,18.0927,18.1333,84000.0
2009-01-07 10:10:00,22.38,22.41,22.2,22.25,122900.0,18.1333,18.1576,17.9874,18.0279,122900.0
2009-01-07 10:20:00,22.25,22.29,22.22,22.29,93100.0,18.0279,18.0603,18.0036,18.0603,93100.0
2009-01-07 10:30:00,22.29,22.32,22.23,22.28,281100.0,18.0603,18.0846,18.0117,18.0522,281100.0
2009-01-07 10:40:00,22.28,22.33,22.27,22.28,86500.0,18.0522,18.0927,18.0441,18.0522,86500.0
2009-01-07 10:50:00,22.27,22.27,22.23,22.27,101000.0,18.0441,18.0441,18.0117,18.0441,101000.0
2009-01-07 11:00:00,22.25,22.32,22.22,22.3,187200.0,18.0279,18.0846,18.0036,18.0684,187200.0
2009-01-07 11:10:00,22.29,22.31,22.26,22.27,88900.0,18.0603,18.0765,18.036,18.0441,88900.0
2009-01-07 11:20:00,22.25,22.31,22.24,22.3,86000.0,18.0279,18.0765,18.0198,18.0684,86000.0
2009-01-07 11:30:00,22.3,22.34,22.28,22.3,105500.0,18.0684,18.1008,18.0522,18.0684,105500.0
2009-01-07 11:40:00,22.29,22.38,22.29,22.37,50800.0,18.0603,18.1333,18.0603,18.1252,50800.0
2009-01-07 11:50:00,22.38,22.38,22.34,22.38,49900.0,18.1333,18.1333,18.1008,18.1333,49900.0
2009-01-07 12:00:00,22.37,22.38,22.32,22.38,118000.0,18.1252,18.1333,18.0846,18.1333,118000.0
2009-01-07 12:10:00,22.36,22.39,22.33,22.35,49800.0,18.117,18.1414,18.0927,18.1089,49800.0
2009-01-07 12:20:00,22.33,22.33,22.27,22.3,55800.0,18.0927,18.0927,18.0441,18.0684,55800.0
2009-01-07 12:30:00,22.29,22.33,22.28,22.32,39900.0,18.0603,18.0927,18.0522,18.0846,39900.0
2009-01-07 12:40:00,22.32,22.33,22.28,22.29,123200.0,18.0846,18.0927,18.0522,18.0603,123200.0
2009-01-07 12:50:00,22.28,22.28,22.23,22.24,48600.0,18.0522,18.0522,18.0117,18.0198,48600.0
2009-01-07 13:00:00,22.23,22.24,22.19,22.24,193000.0,18.0117,18.0198,17.9793,18.0198,193000.0
2009-01-07 13:10:00,22.24,22.28,22.23,22.28,94700.0,18.0198,18.0522,18.0117,18.0522,94700.0
2009-01-07 13:20:00,22.28,22.29,22.26,22.27,171700.0,18.0522,18.0603,18.036,18.0441,171700.0
2009-01-07 13:30:00,22.27,22.3,22.24,22.28,134000.0,18.0441,18.0684,18.0198,18.0522,134000.0
2009-01-07 13:40:00,22.28,22.28,22.17,22.2,126700.0,18.0522,18.0522,17.9631,17.9874,126700.0
2009-01-07 13:50:00,22.19,22.19,22.12,22.12,131500.0,17.9793,17.9793,17.9226,17.9226,131500.0
2009-01-07 14:00:00,22.12,22.13,22.08,22.12,89300.0,17.9226,17.9307,17.8902,17.9226,89300.0
2009-01-07 14:10:00,22.11,22.15,22.09,22.09,110600.0,17.9145,17.9469,17.8983,17.8983,110600.0
2009-01-07 14:20:00,22.09,22.1,22.06,22.09,111900.0,17.8983,17.9064,17.874,17.8983,111900.0
2009-01-07 14:30:00,22.09,22.1,22.04,22.07,56200.0,17.8983,17.9064,17.8578,17.8821,56200.0
2009-01-07 14:40:00,22.07,22.1,22.04,22.05,88700.0,17.8821,17.9064,17.8578,17.8659,88700.0
2009-01-07 14:50:00,22.04,22.05,22.0,22.01,87900.0,17.8578,17.8659,17.8254,17.8335,87900.0
2009-01-07 15:00:00,22.01,22.02,21.94,21.95,162100.0,17.8335,17.8416,17.7767,17.7848,162100.0
2009-01-07 15:10:00,21.95,22.03,21.95,22.03,114900.0,17.7848,17.8497,17.7848,17.8497,114900.0
2009-01-07 15:20:00,22.04,22.09,22.04,22.09,68100.0,17.8578,17.8983,17.8578,17.8983,68100.0
2009-01-07 15:30:00,22.09,22.13,22.02,22.03,208900.0,17.8983,17.9307,17.8416,17.8497,208900.0
2009-01-07 15:40:00,22.03,22.06,22.01,22.02,128800.0,17.8497,17.874,17.8335,17.8416,128800.0
2009-01-07 15:50:00,22.01,22.14,21.98,22.12,357000.0,17.8335,17.9388,17.8092,17.9226,357000.0
2009-01-07 16:00:00,22.12,22.12,22.02,22.06,140100.0,17.9226,17.9226,17.8416,17.874,140100.0
2009-01-07 16:10:00,22.06,22.06,22.05,22.05,7000.0,17.874,17.874,17.8659,17.8659,7000.0
2009-01-08 09:30:00,21.95,22.05,21.8,21.82,89600.0,17.7848,17.8659,17.6633,17.6795,89600.0
2009-01-08 09:40:00,21.81,21.85,21.75,21.77,102300.0,17.6714,17.7038,17.6228,17.639,102300.0
2009-01-08 09:50:00,21.75,21.76,21.68,21.72,204900.0,17.6228,17.6309,17.5661,17.5985,204900.0
2009-01-08 10:00:00,21.73,21.82,21.71,21.81,132900.0,17.6066,17.6795,17.5904,17.6714,132900.0
2009-01-08 10:10:00,21.81,21.81,21.66,21.66,94900.0,17.6714,17.6714,17.5499,17.5499,94900.0
2009-01-08 10:20:00,21.66,21.8,21.66,21.78,283000.0,17.5499,17.6633,17.5499,17.6471,283000.0
2009-01-08 10:30:00,21.79,21.88,21.74,21.88,152300.0,17.6552,17.7281,17.6147,17.7281,152300.0
2009-01-08 10:40:00,21.89,21.97,21.89,21.94,217800.0,17.7362,17.8011,17.7362,17.7767,217800.0
2009-01-08 10:50:00,21.94,22.03,21.93,21.98,124300.0,17.7767,17.8497,17.7686,17.8092,124300.0
2009-01-08 11:00:00,21.99,22.06,21.97,21.98,102000.0,17.8173,17.874,17.8011,17.8092,102000.0
2009-01-08 11:10:00,21.98,21.99,21.94,21.96,86900.0,17.8092,17.8173,17.7767,17.793,86900.0
2009-01-08 11:20:00,21.96,22.0,21.87,21.87,116200.0,17.793,17.8254,17.72,17.72,116200.0
2009-01-08 11:30:00,21.86,21.86,21.8,21.84,131800.0,17.7119,17.7119,17.6633,17.6957,131800.0
2009-01-08 11:40:00,21.84,21.85,21.81,21.83,146700.0,17.6957,17.7038,17.6714,17.6876,146700.0
2009-01-08 11:50:00,21.83,21.83,21.75,21.77,71400.0,17.6876,17.6876,17.6228,17.639,71400.0
2009-01-08 12:00:00,21.77,21.83,21.77,21.82,38500.0,17.639,17.6876,17.639,17.6795,38500.0
2009-01-08 12:10:00,21.82,21.91,21.81,21.84,64000.0,17.6795,17.7524,17.6714,17.6957,64000.0
2009-01-08 12:20:00,21.84,21.85,21.81,21.84,66100.0,17.6957,17.7038,17.6714,17.6957,66100.0
2009-01-08 12:30:00,21.85,21.87,21.81,21.81,59500.0,17.7038,17.72,17.6714,17.6714,59500.0
2009-01-08 12:40:00,21.81,21.92,21.81,21.9,99400.0,17.6714,17.7605,17.6714,17.7443,99400.0
2009-01-08 12:50:00,21.91,21.95,21.85,21.85,285400.0,17.7524,17.7848,17.7038,17.7038,285400.0
2009-01-08 13:00:00,21.84,21.86,21.82,21.82,37300.0,17.6957,17.7119,17.6795,17.6795,37300.0
2009-01-08 13:10:00,21.82,21.82,21.75,21.75,90600.0,17.6795,17.6795,17.6228,17.6228,90600.0
2009-01-08 13:20:00,21.75,21.8,21.74,21.78,166000.0,17.6228,17.6633,17.6147,17.6471,166000.0
2009-01-08 13:30:00,21.77,21.83,21.76,21.81,39900.0,17.639,17.6876,17.6309,17.6714,39900.0
2009-01-08 13:40:00,21.81,21.88,21.81,21.87,52200.0,17.6714,17.7281,17.6714,17.72,52200.0
2009-01-08 13:50:00,21.87,21.89,21.84,21.89,84700.0,17.72,17.7362,17.6957,17.7362,84700.0
2009-01-08 14:00:00,21.88,22.0,21.88,21.99,83300.0,17.7281,17.8254,17.7281,17.8173,83300.0
2009-01-08 14:10:00,22.0,22.04,21.97,22.0,104900.0,17.8254,17.8578,17.8011,17.8254,104900.0
2009-01-08 14:20:00,22.0,22.01,21.94,21.94,80800.0,17.8254,17.8335,17.7767,17.7767,80800.0
2009-01-08 14:30:00,21.94,21.96,21.89,21.96,74800.0,17.7767,17.793,17.7362,17.793,74800.0
2009-01-08 14:40:00,21.96,22.09,21.95,22.05,122900.0,17.793,17.8983,17.7848,17.8659,122900.0
2009-01-08 14:50:00,22.05,22.16,22.05,22.11,128300.0,17.8659,17.955,17.8659,17.9145,128300.0
2009-01-08 15:00:00,22.12,22.17,22.06,22.06,179300.0,17.9226,17.9631,17.874,17.874,179300.0
2009-01-08 15:10:00,22.06,22.07,22.02,22.04,152900.0,17.874,17.8821,17.8416,17.8578,152900.0
2009-01-08 15:20:00,22.04,22.07,21.98,22.03,156300.0,17.8578,17.8821,17.8092,17.8497,156300.0
2009-01-08 15:30:00,22.04,22.06,21.98,22.02,205400.0,17.8578,17.874,17.8092,17.8416,205400.0
2009-01-08 15:40:00,22.03,22.13,22.03,22.13,289600.0,17.8497,17.9307,17.8497,17.9307,289600.0
2009-01-08 15:50:00,22.14,22.19,22.09,22.18,352600.0,17.9388,17.9793,17.8983,17.9712,352600.0
2009-01-08 16:00:00,22.15,22.15,22.15,22.15,100.0,17.9469,17.9469,17.9469,17.9469,100.0
2009-01-08 16:10:00,22.15,22.15,22.15,22.15,0.0,17.9469,17.9469,17.9469,17.9469,0.0
2009-01-09 09:30:00,22.24,22.28,22.05,22.07,84200.0,18.0198,18.0522,17.8659,17.8821,84200.0
2009-01-09 09:40:00,22.07,22.08,21.72,21.72,289100.0,17.8821,17.8902,17.5985,17.5985,289100.0
2009-01-09 09:50:00,21.69,21.69,21.53,21.65,94500.0,17.5742,17.5742,17.4445,17.5418,94500.0
2009-01-09 10:00:00,21.63,21.76,21.6,21.75,197600.0,17.5256,17.6309,17.5013,17.6228,197600.0
2009-01-09 10:10:00,21.74,21.77,21.65,21.67,120300.0,17.6147,17.639,17.5418,17.558,120300.0
2009-01-09 10:20:00,21.67,21.73,21.65,21.65,91500.0,17.558,17.6066,17.5418,17.5418,91500.0
2009-01-09 10:30:00,21.66,21.67,21.57,21.65,91600.0,17.5499,17.558,17.477,17.5418,91600.0
2009-01-09 10:40:00,21.65,21.69,21.61,21.69,30200.0,17.5418,17.5742,17.5094,17.5742,30200.0
2009-01-09 10:50:00,21.68,21.71,21.63,21.7,75200.0,17.5661,17.5904,17.5256,17.5823,75200.0
2009-01-09 11:00:00,21.69,21.76,21.66,21.75,41300.0,17.5742,17.6309,17.5499,17.6228,41300.0
2009-01-09 11:10:00,21.74,21.75,21.63,21.65,63600.0,17.6147,17.6228,17.5256,17.5418,63600.0
2009-01-09 11:20:00,21.66,21.78,21.66,21.75,100400.0,17.5499,17.6471,17.5499,17.6228,100400.0
2009-01-09 11:30:00,21.74,21.74,21.7,21.72,40300.0,17.6147,17.6147,17.5823,17.5985,40300.0
2009-01-09 11:40:00,21.72,21.72,21.64,21.65,42200.0,17.5985,17.5985,17.5337,17.5418,42200.0
2009-01-09 11:50:00,21.66,21.7,21.63,21.69,48100.0,17.5499,17.5823,17.5256,17.5742,48100.0
2009-01-09 12:00:00,21.68,21.8,21.67,21.79,56100.0,17.5661,17.6633,17.558,17.6552,56100.0
2009-01-09 12:10:00,21.8,21.8,21.68,21.68,119600.0,17.6633,17.6633,17.5661,17.5661,119600.0
2009-01-09 12:20:00,21.69,21.7,21.66,21.67,75500.0,17.5742,17.5823,17.5499,17.558,75500.0
2009-01-09 12:30:00,21.66,21.73,21.66,21.69,57400.0,17.5499,17.6066,17.5499,17.5742,57400.0
2009-01-09 12:40:00,21.7,21.7,21.66,21.68,15200.0,17.5823,17.5823,17.5499,17.5661,15200.0
2009-01-09 12:50:00,21.69,21.71,21.69,21.7,98200.0,17.5742,17.5904,17.5742,17.5823,98200.0
2009-01-09 13:00:00,21.7,21.77,21.65,21.65,145600.0,17.5823,17.639,17.5418,17.5418,145600.0
2009-01-09 13:10:00,21.65,21.67,21.62,21.67,133000.0,17.5418,17.558,17.5175,17.558,133000.0
2009-01-09 13:20:00,21.67,21.67,21.63,21.66,140200.0,17.558,17.558,17.5256,17.5499,140200.0
2009-01-09 13:30:00,21.65,21.71,21.62,21.67,52100.0,17.5418,17.5904,17.5175,17.558,52100.0
2009-01-09 13:40:00,21.67,21.71,21.67,21.7,31900.0,17.558,17.5904,17.558,17.5823,31900.0
2009-01-09 13:50:00,21.69,21.69,21.61,21.62,112000.0,17.5742,17.5742,17.5094,17.5175,112000.0
2009-01-09 14:00:00,21.62,21.73,21.62,21.72,50700.0,17.5175,17.6066,17.5175,17.5985,50700.0
2009-01-09 14:10:00,21.72,21.76,21.68,21.76,36900.0,17.5985,17.6309,17.5661,17.6309,36900.0
2009-01-09 14:20:00,21.75,21.78,21.69,21.72,63800.0,17.6228,17.6471,17.5742,17.5985,63800.0
2009-01-09 14:30:00,21.72,21.82,21.72,21.79,79800.0,17.5985,17.6795,17.5985,17.6552,79800.0
2009-01-09 14:40:00,21.79,21.85,21.76,21.78,68000.0,17.6552,17.7038,17.6309,17.6471,68000.0
2009-01-09 14:50:00,21.78,21.82,21.77,21.79,71400.0,17.6471,17.6795,17.639,17.6552,71400.0
2009-01-09 15:00:00,21.79,21.83,21.69,21.69,92300.0,17.6552,17.6876,17.5742,17.5742,92300.0
2009-01-09 15:10:00,21.68,21.71,21.65,21.71,165700.0,17.5661,17.5904,17.5418,17.5904,165700.0
2009-01-09 15:20:00,21.7,21.7,21.58,21.68,313300.0,17.5823,17.5823,17.4851,17.5661,313300.0
2009-01-09 15:30:00,21.69,21.75,21.67,21.73,124800.0,17.5742,17.6228,17.558,17.6066,124800.0
2009-01-09 15:40:00,21.72,21.73,21.6,21.6,186400.0,17.5985,17.6066,17.5013,17.5013,186400.0
2009-01-09 15:50:00,21.6,21.64,21.51,21.54,268000.0,17.5013,17.5337,17.4283,17.4526,268000.0
2009-01-09 16:00:00,21.53,21.53,21.47,21.47,82200.0,17.4445,17.4445,17.3959,17.3959,82200.0
2009-01-09 16:10:00,21.47,21.47,21.47,21.47,0.0,17.3959,17.3959,17.3959,17.3959,0.0
2009-01-12 09:30:00,21.58,21.58,21.43,21.43,113700.0,17.4851,17.4851,17.3635,17.3635,113700.0
2009-01-12 09:40:00,21.43,21.45,21.26,21.32,145100.0,17.3635,17.3797,17.2258,17.2744,145100.0
2009-01-12 09:50:00,21.34,21.36,21.26,21.36,58600.0,17.2906,17.3068,17.2258,17.3068,58600.0
2009-01-12 10:00:00,21.37,21.37,21.25,21.3,188500.0,17.3149,17.3149,17.2177,17.2582,188500.0
2009-01-12 10:10:00,21.31,21.32,21.24,21.27,165100.0,17.2663,17.2744,17.2096,17.2339,165100.0
2009-01-12 10:20:00,21.27,21.29,21.21,21.26,78000.0,17.2339,17.2501,17.1853,17.2258,78000.0
2009-01-12 10:30:00,21.26,21.32,21.25,21.31,77700.0,17.2258,17.2744,17.2177,17.2663,77700.0
2009-01-12 10:40:00,21.32,21.35,21.3,21.31,87900.0,17.2744,17.2987,17.2582,17.2663,87900.0
2009-01-12 10:50:00,21.31,21.34,21.27,21.27,166800.0,17.2663,17.2906,17.2339,17.2339,166800.0
2009-01-12 11:00:00,21.26,21.31,21.24,21.25,53300.0,17.2258,17.2663,17.2096,17.2177,53300.0
2009-01-12 11:10:00,21.26,21.26,21.2,21.21,54000.0,17.2258,17.2258,17.1772,17.1853,54000.0
2009-01-12 11:20:00,21.2,21.2,21.14,21.15,169400.0,17.1772,17.1772,17.1286,17.1367,169400.0
2009-01-12 11:30:00,21.16,21.17,21.09,21.12,86400.0,17.1448,17.1529,17.088,17.1123,86400.0
2009-01-12 11:40:00,21.13,21.15,21.11,21.14,188400.0,17.1205,17.1367,17.1042,17.1286,188400.0
2009-01-12 11:50:00,21.14,21.15,21.11,21.11,34600.0,17.1286,17.1367,17.1042,17.1042,34600.0
2009-01-12 12:00:00,21.11,21.12,21.08,21.12,90900.0,17.1042,17.1123,17.0799,17.1123,90900.0
2009-01-12 12:10:00,21.12,21.18,21.12,21.16,53300.0,17.1123,17.161,17.1123,17.1448,53300.0
2009-01-12 12:20:00,21.17,21.17,21.13,21.13,32800.0,17.1529,17.1529,17.1205,17.1205,32800.0
2009-01-12 12:30:00,21.14,21.19,21.14,21.18,40200.0,17.1286,17.1691,17.1286,17.161,40200.0
2009-01-12 12:40:00,21.18,21.19,21.13,21.14,44100.0,17.161,17.1691,17.1205,17.1286,44100.0
2009-01-12 12:50:00,21.14,21.15,21.11,21.13,37000.0,17.1286,17.1367,17.1042,17.1205,37000.0
2009-01-12 13:00:00,21.13,21.17,21.12,21.16,24800.0,17.1205,17.1529,17.1123,17.1448,24800.0
2009-01-12 13:10:00,21.18,21.19,21.16,21.18,66500.0,17.161,17.1691,17.1448,17.161,66500.0
2009-01-12 13:20:00,21.18,21.18,21.16,21.17,90100.0,17.161,17.161,17.1448,17.1529,90100.0
2009-01-12 13:30:00,21.16,21.16,21.13,21.13,50000.0,17.1448,17.1448,17.1205,17.1205,50000.0
2009-01-12 13:40:00,21.13,21.21,21.13,21.21,48200.0,17.1205,17.1853,17.1205,17.1853,48200.0
2009-01-12 13:50:00,21.2,21.22,21.14,21.15,40200.0,17.1772,17.1934,17.1286,17.1367,40200.0
2009-01-12 14:00:00,21.14,21.14,21.04,21.05,95700.0,17.1286,17.1286,17.0475,17.0556,95700.0
2009-01-12 14:10:00,21.06,21.09,21.06,21.07,40000.0,17.0637,17.088,17.0637,17.0718,40000.0
2009-01-12 14:20:00,21.07,21.07,21.04,21.05,57500.0,17.0718,17.0718,17.0475,17.0556,57500.0
2009-01-12 14:30:00,21.04,21.04,20.95,20.98,198600.0,17.0475,17.0475,16.9746,16.9989,198600.0
2009-01-12 14:40:00,20.98,20.98,20.88,20.93,151200.0,16.9989,16.9989,16.9179,16.9584,151200.0
2009-01-12 14:50:00,20.93,20.99,20.93,20.95,247000.0,16.9584,17.007,16.9584,16.9746,247000.0
2009-01-12 15:00:00,20.95,21.02,20.92,20.96,100700.0,16.9746,17.0313,16.9503,16.9827,100700.0
2009-01-12 15:10:00,20.96,20.97,20.91,20.92,310200.0,16.9827,16.9908,16.9422,16.9503,310200.0
2009-01-12 15:20:00,20.92,21.05,20.9,20.95,235800.0,16.9503,17.0556,16.9341,16.9746,235800.0
2009-01-12 15:30:00,20.95,20.98,20.85,20.89,276300.0,16.9746,16.9989,16.8936,16.926,276300.0
2009-01-12 15:40:00,20.89,21.03,20.83,21.02,162100.0,16.926,17.0394,16.8774,17.0313,162100.0
2009-01-12 15:50:00,21.02,21.07,20.98,20.99,772100.0,17.0313,17.0718,16.9989,17.007,772100.0
2009-01-12 16:00:00,20.96,20.96,20.96,20.96,69900.0,16.9827,16.9827,16.9827,16.9827,69900.0
2009-01-12 16:10:00,20.96,20.96,20.96,20.96,0.0,16.9827,16.9827,16.9827,16.9827,0.0
2009-01-13 09:30:00,20.92,21.01,20.87,20.96,520200.0,16.9503,17.0232,16.9098,16.9827,520200.0
2009-01-13 09:40:00,20.95,21.18,20.95,21.14,379400.0,16.9746,17.161,16.9746,17.1286,379400.0
2009-01-13 09:50:00,21.13,21.19,21.07,21.12,231000.0,17.1205,17.1691,17.0718,17.1123,231000.0
2009-01-13 10:00:00,21.12,21.17,21.06,21.1,334600.0,17.1123,17.1529,17.0637,17.0961,334600.0
2009-01-13 10:10:00,21.1,21.15,21.04,21.06,158500.0,17.0961,17.1367,17.0475,17.0637,158500.0
2009-01-13 10:20:00,21.05,21.05,20.94,20.98,92600.0,17.0556,17.0556,16.9665,16.9989,92600.0
2009-01-13 10:30:00,20.97,20.98,20.85,20.88,129200.0,16.9908,16.9989,16.8936,16.9179,129200.0
2009-01-13 10:40:00,20.88,20.96,20.88,20.96,208000.0,16.9179,16.9827,16.9179,16.9827,208000.0
2009-01-13 10:50:00,20.96,21.05,20.95,21.02,92500.0,16.9827,17.0556,16.9746,17.0313,92500.0
2009-01-13 11:00:00,21.02,21.08,21.0,21.07,106100.0,17.0313,17.0799,17.0151,17.0718,106100.0
2009-01-13 11:10:00,21.07,21.07,20.94,20.96,110500.0,17.0718,17.0718,16.9665,16.9827,110500.0
2009-01-13 11:20:00,20.95,21.02,20.9,21.01,112600.0,16.9746,17.0313,16.9341,17.0232,112600.0
2009-01-13 11:30:00,21.0,21.05,21.0,21.01,62300.0,17.0151,17.0556,17.0151,17.0232,62300.0
2009-01-13 11:40:00,21.0,21.04,20.93,20.95,139400.0,17.0151,17.0475,16.9584,16.9746,139400.0
2009-01-13 11:50:00,20.95,21.01,20.92,21.01,91700.0,16.9746,17.0232,16.9503,17.0232,91700.0
2009-01-13 12:00:00,21.02,21.02,20.96,20.97,114500.0,17.0313,17.0313,16.9827,16.9908,114500.0
2009-01-13 12:10:00,20.97,20.97,20.88,20.89,161200.0,16.9908,16.9908,16.9179,16.926,161200.0
2009-01-13 12:20:00,20.89,20.93,20.89,20.89,171600.0,16.926,16.9584,16.926,16.926,171600.0
2009-01-13 12:30:00,20.89,20.95,20.88,20.94,333100.0,16.926,16.9746,16.9179,16.9665,333100.0
2009-01-13 12:40:00,20.94,20.94,20.85,20.87,66000.0,16.9665,16.9665,16.8936,16.9098,66000.0
2009-01-13 12:50:00,20.87,20.91,20.81,20.81,144600.0,16.9098,16.9422,16.8612,16.8612,144600.0
2009-01-13 13:00:00,20.81,20.83,20.75,20.76,185800.0,16.8612,16.8774,16.8126,16.8207,185800.0
2009-01-13 13:10:00,20.78,20.79,20.75,20.75,114900.0,16.8369,16.845,16.8126,16.8126,114900.0
2009-01-13 13:20:00,20.75,20.75,20.65,20.69,218400.0,16.8126,16.8126,16.7315,16.7639,218400.0
2009-01-13 13:30:00,20.68,20.7,20.66,20.68,88800.0,16.7558,16.772,16.7396,16.7558,88800.0
2009-01-13 13:40:00,20.67,20.68,20.57,20.58,247100.0,16.7477,16.7558,16.6667,16.6748,247100.0
2009-01-13 13:50:00,20.59,20.62,20.56,20.58,77100.0,16.6829,16.7072,16.6586,16.6748,77100.0
2009-01-13 14:00:00,20.58,20.67,20.58,20.65,81700.0,16.6748,16.7477,16.6748,16.7315,81700.0
2009-01-13 14:10:00,20.65,20.68,20.64,20.65,60800.0,16.7315,16.7558,16.7234,16.7315,60800.0
2009-01-13 14:20:00,20.65,20.65,20.52,20.53,125200.0,16.7315,16.7315,16.6262,16.6343,125200.0
2009-01-13 14:30:00,20.54,20.69,20.54,20.69,136500.0,16.6424,16.7639,16.6424,16.7639,136500.0
2009-01-13 14:40:00,20.69,20.81,20.69,20.78,252800.0,16.7639,16.8612,16.7639,16.8369,252800.0
2009-01-13 14:50:00,20.77,20.8,20.69,20.69,146000.0,16.8288,16.8531,16.7639,16.7639,146000.0
2009-01-13 15:00:00,20.69,20.69,20.52,20.53,204700.0,16.7639,16.7639,16.6262,16.6343,204700.0
2009-01-13 15:10:00,20.53,20.68,20.52,20.64,180000.0,16.6343,16.7558,16.6262,16.7234,180000.0
2009-01-13 15:20:00,20.63,20.77,20.62,20.74,358000.0,16.7153,16.8288,16.7072,16.8045,358000.0
2009-01-13 15:30:00,20.74,20.8,20.6,20.78,429500.0,16.8045,16.8531,16.691,16.8369,429500.0
2009-01-13 15:40:00,20.77,20.83,20.71,20.79,646700.0,16.8288,16.8774,16.7801,16.845,646700.0
2009-01-13 15:50:00,20.8,20.83,20.69,20.69,569000.0,16.8531,16.8774,16.7639,16.7639,569000.0
2009-01-13 16:00:00,20.69,20.69,20.68,20.68,1600.0,16.7639,16.7639,16.7558,16.7558,1600.0
2009-01-13 16:10:00,20.68,20.68,20.68,20.68,0.0,16.7558,16.7558,16.7558,16.7558,0.0
2009-01-14 09:30:00,20.19,20.51,20.19,20.24,193900.0,16.3588,16.6181,16.3588,16.3993,193900.0
2009-01-14 09:40:00,20.25,20.28,20.03,20.08,391200.0,16.4074,16.4317,16.2292,16.2697,391200.0
2009-01-14 09:50:00,20.08,20.13,20.03,20.08,271100.0,16.2697,16.3102,16.2292,16.2697,271100.0
2009-01-14 10:00:00,20.07,20.13,20.04,20.1,158100.0,16.2616,16.3102,16.2373,16.2859,158100.0
2009-01-14 10:10:00,20.09,20.13,19.99,19.99,243900.0,16.2778,16.3102,16.1968,16.1968,243900.0
2009-01-14 10:20:00,20.0,20.06,19.99,20.04,293000.0,16.2049,16.2535,16.1968,16.2373,293000.0
2009-01-14 10:30:00,20.03,20.03,19.91,19.93,373100.0,16.2292,16.2292,16.132,16.1482,373100.0
2009-01-14 10:40:00,19.93,19.93,19.83,19.87,352300.0,16.1482,16.1482,16.0671,16.0995,352300.0
2009-01-14 10:50:00,19.87,19.89,19.81,19.89,377700.0,16.0995,16.1157,16.0509,16.1157,377700.0
2009-01-14 11:00:00,19.88,19.9,19.83,19.84,160000.0,16.1076,16.1239,16.0671,16.0752,160000.0
2009-01-14 11:10:00,19.84,19.84,19.79,19.84,109600.0,16.0752,16.0752,16.0347,16.0752,109600.0
2009-01-14 11:20:00,19.86,19.95,19.86,19.95,198100.0,16.0914,16.1644,16.0914,16.1644,198100.0
2009-01-14 11:30:00,19.95,19.97,19.94,19.95,64400.0,16.1644,16.1806,16.1563,16.1644,64400.0
2009-01-14 11:40:00,19.95,19.97,19.91,19.94,85600.0,16.1644,16.1806,16.132,16.1563,85600.0
2009-01-14 11:50:00,19.96,19.99,19.96,19.98,62000.0,16.1725,16.1968,16.1725,16.1887,62000.0
2009-01-14 12:00:00,19.98,20.02,19.96,20.02,67000.0,16.1887,16.2211,16.1725,16.2211,67000.0
2009-01-14 12:10:00,20.02,20.03,19.97,19.97,61900.0,16.2211,16.2292,16.1806,16.1806,61900.0
2009-01-14 12:20:00,19.98,19.98,19.94,19.97,106300.0,16.1887,16.1887,16.1563,16.1806,106300.0
2009-01-14 12:30:00,19.98,19.99,19.95,19.96,62700.0,16.1887,16.1968,16.1644,16.1725,62700.0
2009-01-14 12:40:00,19.95,19.97,19.92,19.95,88000.0,16.1644,16.1806,16.1401,16.1644,88000.0
2009-01-14 12:50:00,19.95,20.09,19.95,20.06,71600.0,16.1644,16.2778,16.1644,16.2535,71600.0
2009-01-14 13:00:00,20.06,20.07,20.04,20.06,59200.0,16.2535,16.2616,16.2373,16.2535,59200.0
2009-01-14 13:10:00,20.05,20.05,19.99,20.0,88500.0,16.2454,16.2454,16.1968,16.2049,88500.0
2009-01-14 13:20:00,20.01,20.02,19.94,19.96,87800.0,16.213,16.2211,16.1563,16.1725,87800.0
2009-01-14 13:30:00,19.96,19.99,19.94,19.96,68500.0,16.1725,16.1968,16.1563,16.1725,68500.0
2009-01-14 13:40:00,19.96,20.01,19.96,19.99,62800.0,16.1725,16.213,16.1725,16.1968,62800.0
2009-01-14 13:50:00,19.99,19.99,19.96,19.97,83100.0,16.1968,16.1968,16.1725,16.1806,83100.0
2009-01-14 14:00:00,19.97,20.02,19.93,20.02,91100.0,16.1806,16.2211,16.1482,16.2211,91100.0
2009-01-14 14:10:00,20.02,20.07,20.01,20.04,130300.0,16.2211,16.2616,16.213,16.2373,130300.0
2009-01-14 14:20:00,20.04,20.06,20.01,20.04,158900.0,16.2373,16.2535,16.213,16.2373,158900.0
2009-01-14 14:30:00,20.05,20.19,20.05,20.15,117300.0,16.2454,16.3588,16.2454,16.3264,117300.0
2009-01-14 14:40:00,20.15,20.17,20.1,20.11,118000.0,16.3264,16.3426,16.2859,16.294,118000.0
2009-01-14 14:50:00,20.11,20.14,20.08,20.1,68000.0,16.294,16.3183,16.2697,16.2859,68000.0
2009-01-14 15:00:00,20.1,20.1,19.97,19.99,270200.0,16.2859,16.2859,16.1806,16.1968,270200.0
2009-01-14 15:10:00,19.98,20.0,19.9,19.94,176100.0,16.1887,16.2049,16.1239,16.1563,176100.0
2009-01-14 15:20:00,19.95,20.05,19.95,19.97,234600.0,16.1644,16.2454,16.1644,16.1806,234600.0
2009-01-14 15:30:00,19.97,20.04,19.91,19.91,183200.0,16.1806,16.2373,16.132,16.132,183200.0
2009-01-14 15:40:00,19.92,20.05,19.87,20.01,390700.0,16.1401,16.2454,16.0995,16.213,390700.0
2009-01-14 15:50:00,20.02,20.06,19.95,20.0,593700.0,16.2211,16.2535,16.1644,16.2049,593700.0
2009-01-14 16:00:00,19.88,19.98,19.88,19.97,84800.0,16.1076,16.1887,16.1076,16.1806,84800.0
2009-01-14 16:10:00,19.97,19.97,19.97,19.97,0.0,16.1806,16.1806,16.1806,16.1806,0.0
2009-01-15 09:30:00,19.86,20.01,19.81,19.86,128600.0,16.0914,16.213,16.0509,16.0914,128600.0
2009-01-15 09:40:00,19.85,19.85,19.7,19.72,80800.0,16.0833,16.0833,15.9618,15.978,80800.0
2009-01-15 09:50:00,19.73,19.82,19.7,19.81,192000.0,15.9861,16.059,15.9618,16.0509,192000.0
2009-01-15 10:00:00,19.81,19.86,19.71,19.76,291700.0,16.0509,16.0914,15.9699,16.0104,291700.0
2009-01-15 10:10:00,19.76,19.78,19.62,19.63,283700.0,16.0104,16.0266,15.897,15.9051,283700.0
2009-01-15 10:20:00,19.63,19.66,19.54,19.57,483800.0,15.9051,15.9294,15.8322,15.8565,483800.0
2009-01-15 10:30:00,19.57,19.61,19.5,19.55,271500.0,15.8565,15.8889,15.7998,15.8403,271500.0
2009-01-15 10:40:00,19.56,19.65,19.55,19.64,288100.0,15.8484,15.9213,15.8403,15.9132,288100.0
2009-01-15 10:50:00,19.64,19.66,19.61,19.62,479300.0,15.9132,15.9294,15.8889,15.897,479300.0
2009-01-15 11:00:00,19.62,19.74,19.62,19.74,618800.0,15.897,15.9942,15.897,15.9942,618800.0
2009-01-15 11:10:00,19.74,19.76,19.69,19.69,135800.0,15.9942,16.0104,15.9537,15.9537,135800.0
2009-01-15 11:20:00,19.69,19.81,19.68,19.78,180100.0,15.9537,16.0509,15.9456,16.0266,180100.0
2009-01-15 11:30:00,19.78,19.8,19.74,19.75,104900.0,16.0266,16.0428,15.9942,16.0023,104900.0
2009-01-15 11:40:00,19.75,19.76,19.71,19.72,140100.0,16.0023,16.0104,15.9699,15.978,140100.0
2009-01-15 11:50:00,19.71,19.78,19.71,19.76,54400.0,15.9699,16.0266,15.9699,16.0104,54400.0
2009-01-15 12:00:00,19.75,19.78,19.69,19.72,125700.0,16.0023,16.0266,15.9537,15.978,125700.0
2009-01-15 12:10:00,19.72,19.77,19.7,19.75,150100.0,15.978,16.0185,15.9618,16.0023,150100.0
2009-01-15 12:20:00,19.74,19.75,19.67,19.69,751700.0,15.9942,16.0023,15.9375,15.9537,751700.0
2009-01-15 12:30:00,19.7,19.7,19.62,19.63,600400.0,15.9618,15.9618,15.897,15.9051,600400.0
2009-01-15 12:40:00,19.62,19.7,19.62,19.7,127500.0,15.897,15.9618,15.897,15.9618,127500.0
2009-01-15 12:50:00,19.7,19.74,19.69,19.72,243100.0,15.9618,15.9942,15.9537,15.978,243100.0
2009-01-15 13:00:00,19.73,19.79,19.73,19.76,124800.0,15.9861,16.0347,15.9861,16.0104,124800.0
2009-01-15 13:10:00,19.77,19.82,19.72,19.8,97200.0,16.0185,16.059,15.978,16.0428,97200.0
2009-01-15 13:20:00,19.81,19.87,19.78,19.87,136700.0,16.0509,16.0995,16.0266,16.0995,136700.0
2009-01-15 13:30:00,19.88,20.0,19.85,20.0,188300.0,16.1076,16.2049,16.0833,16.2049,188300.0
2009-01-15 13:40:00,19.99,20.02,19.93,19.99,218900.0,16.1968,16.2211,16.1482,16.1968,218900.0
2009-01-15 13:50:00,19.98,20.26,19.98,20.21,301800.0,16.1887,16.4155,16.1887,16.375,301800.0
2009-01-15 14:00:00,20.22,20.34,20.19,20.28,508900.0,16.3831,16.4804,16.3588,16.4317,508900.0
2009-01-15 14:10:00,20.3,20.37,20.23,20.35,387400.0,16.4479,16.5047,16.3912,16.4885,387400.0
2009-01-15 14:20:00,20.35,20.48,20.29,20.45,399700.0,16.4885,16.5938,16.4398,16.5695,399700.0
2009-01-15 14:30:00,20.46,20.57,20.41,20.53,600100.0,16.5776,16.6667,16.5371,16.6343,600100.0
2009-01-15 14:40:00,20.53,20.72,20.5,20.65,693000.0,16.6343,16.7883,16.61,16.7315,693000.0
2009-01-15 14:50:00,20.67,20.71,20.49,20.51,347200.0,16.7477,16.7801,16.6019,16.6181,347200.0
2009-01-15 15:00:00,20.5,20.59,20.42,20.46,249700.0,16.61,16.6829,16.5452,16.5776,249700.0
2009-01-15 15:10:00,20.47,20.62,20.47,20.61,189300.0,16.5857,16.7072,16.5857,16.6991,189300.0
2009-01-15 15:20:00,20.61,20.61,20.35,20.41,190800.0,16.6991,16.6991,16.4885,16.5371,190800.0
2009-01-15 15:30:00,20.41,20.41,20.2,20.3,451500.0,16.5371,16.5371,16.3669,16.4479,451500.0
2009-01-15 15:40:00,20.29,20.29,20.09,20.19,741800.0,16.4398,16.4398,16.2778,16.3588,741800.0
2009-01-15 15:50:00,20.19,20.41,20.19,20.39,789100.0,16.3588,16.5371,16.3588,16.5209,789100.0
2009-01-15 16:00:00,20.38,20.4,20.37,20.37,10300.0,16.5128,16.529,16.5047,16.5047,10300.0
2009-01-15 16:10:00,20.35,20.35,20.35,20.35,500.0,16.4885,16.4885,16.4885,16.4885,500.0
2009-01-16 09:30:00,20.8,20.8,20.52,20.59,274100.0,16.8531,16.8531,16.6262,16.6829,274100.0
2009-01-16 09:40:00,20.59,20.71,20.54,20.64,355000.0,16.6829,16.7801,16.6424,16.7234,355000.0
2009-01-16 09:50:00,20.65,20.67,20.52,20.57,409100.0,16.7315,16.7477,16.6262,16.6667,409100.0
2009-01-16 10:00:00,20.56,20.68,20.55,20.63,260400.0,16.6586,16.7558,16.6505,16.7153,260400.0
2009-01-16 10:10:00,20.64,20.65,20.48,20.48,342400.0,16.7234,16.7315,16.5938,16.5938,342400.0
2009-01-16 10:20:00,20.49,20.63,20.49,20.6,184800.0,16.6019,16.7153,16.6019,16.691,184800.0
2009-01-16 10:30:00,20.59,20.68,20.56,20.65,140800.0,16.6829,16.7558,16.6586,16.7315,140800.0
2009-01-16 10:40:00,20.65,20.66,20.54,20.56,139400.0,16.7315,16.7396,16.6424,16.6586,139400.0
2009-01-16 10:50:00,20.55,20.61,20.52,20.56,156800.0,16.6505,16.6991,16.6262,16.6586,156800.0
2009-01-16 11:00:00,20.54,20.57,20.47,20.5,137100.0,16.6424,16.6667,16.5857,16.61,137100.0
2009-01-16 11:10:00,20.5,20.56,20.47,20.53,870500.0,16.61,16.6586,16.5857,16.6343,870500.0
2009-01-16 11:20:00,20.54,20.61,20.51,20.58,558600.0,16.6424,16.6991,16.6181,16.6748,558600.0
2009-01-16 11:30:00,20.58,20.59,20.36,20.37,112600.0,16.6748,16.6829,16.4966,16.5047,112600.0
2009-01-16 11:40:00,20.37,20.41,20.35,20.4,92500.0,16.5047,16.5371,16.4885,16.529,92500.0
2009-01-16 11:50:00,20.4,20.41,20.25,20.3,91300.0,16.529,16.5371,16.4074,16.4479,91300.0
2009-01-16 12:00:00,20.3,20.32,20.21,20.21,135200.0,16.4479,16.4642,16.375,16.375,135200.0
2009-01-16 12:10:00,20.2,20.22,20.08,20.12,147300.0,16.3669,16.3831,16.2697,16.3021,147300.0
2009-01-16 12:20:00,20.12,20.13,20.06,20.1,223100.0,16.3021,16.3102,16.2535,16.2859,223100.0
2009-01-16 12:30:00,20.11,20.16,20.07,20.16,144400.0,16.294,16.3345,16.2616,16.3345,144400.0
2009-01-16 12:40:00,20.16,20.19,20.15,20.18,95100.0,16.3345,16.3588,16.3264,16.3507,95100.0
2009-01-16 12:50:00,20.17,20.29,20.17,20.24,105000.0,16.3426,16.4398,16.3426,16.3993,105000.0
2009-01-16 13:00:00,20.25,20.31,20.22,20.25,71800.0,16.4074,16.4561,16.3831,16.4074,71800.0
2009-01-16 13:10:00,20.25,20.35,20.18,20.22,53900.0,16.4074,16.4885,16.3507,16.3831,53900.0
2009-01-16 13:20:00,20.21,20.27,20.18,20.27,60000.0,16.375,16.4236,16.3507,16.4236,60000.0
2009-01-16 13:30:00,20.27,20.43,20.27,20.41,160500.0,16.4236,16.5533,16.4236,16.5371,160500.0
2009-01-16 13:40:00,20.41,20.46,20.37,20.37,68500.0,16.5371,16.5776,16.5047,16.5047,68500.0
2009-01-16 13:50:00,20.38,20.42,20.31,20.42,86300.0,16.5128,16.5452,16.4561,16.5452,86300.0
2009-01-16 14:00:00,20.43,20.57,20.38,20.52,109700.0,16.5533,16.6667,16.5128,16.6262,109700.0
2009-01-16 14:10:00,20.52,20.55,20.44,20.45,1324800.0,16.6262,16.6505,16.5614,16.5695,1324800.0
2009-01-16 14:20:00,20.46,20.51,20.41,20.48,114300.0,16.5776,16.6181,16.5371,16.5938,114300.0
2009-01-16 14:30:00,20.48,20.56,20.41,20.49,134000.0,16.5938,16.6586,16.5371,16.6019,134000.0
2009-01-16 14:40:00,20.5,20.56,20.41,20.48,119600.0,16.61,16.6586,16.5371,16.5938,119600.0
2009-01-16 14:50:00,20.48,20.64,20.48,20.63,356200.0,16.5938,16.7234,16.5938,16.7153,356200.0
2009-01-16 15:00:00,20.64,20.64,20.51,20.61,122900.0,16.7234,16.7234,16.6181,16.6991,122900.0
2009-01-16 15:10:00,20.61,20.75,20.61,20.71,153600.0,16.6991,16.8126,16.6991,16.7801,153600.0
2009-01-16 15:20:00,20.72,20.79,20.61,20.62,148400.0,16.7883,16.845,16.6991,16.7072,148400.0
2009-01-16 15:30:00,20.61,20.73,20.59,20.68,182600.0,16.6991,16.7964,16.6829,16.7558,182600.0
2009-01-16 15:40:00,20.67,20.72,20.61,20.68,260500.0,16.7477,16.7883,16.6991,16.7558,260500.0
2009-01-16 15:50:00,20.68,20.71,20.63,20.63,362300.0,16.7558,16.7801,16.7153,16.7153,362300.0
2009-01-16 16:00:00,20.61,20.74,20.61,20.63,10300.0,16.6991,16.8045,16.6991,16.7153,10300.0
2009-01-16 16:10:00,20.69,20.69,20.69,20.69,1000.0,16.7639,16.7639,16.7639,16.7639,1000.0
2009-01-20 09:30:00,20.61,20.67,20.25,20.25,109600.0,16.6991,16.7477,16.4074,16.4074,109600.0
2009-01-20 09:40:00,20.25,20.26,19.98,19.98,289700.0,16.4074,16.4155,16.1887,16.1887,289700.0
2009-01-20 09:50:00,19.99,20.05,19.9,19.97,702500.0,16.1968,16.2454,16.1239,16.1806,702500.0
2009-01-20 10:00:00,19.97,20.04,19.85,20.03,342400.0,16.1806,16.2373,16.0833,16.2292,342400.0
2009-01-20 10:10:00,20.02,20.09,19.99,20.06,176600.0,16.2211,16.2778,16.1968,16.2535,176600.0
2009-01-20 10:20:00,20.05,20.14,20.04,20.13,53100.0,16.2454,16.3183,16.2373,16.3102,53100.0
2009-01-20 10:30:00,20.13,20.14,20.03,20.05,310700.0,16.3102,16.3183,16.2292,16.2454,310700.0
2009-01-20 10:40:00,20.06,20.06,19.95,20.0,174000.0,16.2535,16.2535,16.1644,16.2049,174000.0
2009-01-20 10:50:00,20.0,20.05,19.92,19.95,177100.0,16.2049,16.2454,16.1401,16.1644,177100.0
2009-01-20 11:00:00,19.95,20.0,19.92,19.93,94700.0,16.1644,16.2049,16.1401,16.1482,94700.0
2009-01-20 11:10:00,19.92,19.95,19.86,19.89,194300.0,16.1401,16.1644,16.0914,16.1157,194300.0
2009-01-20 11:20:00,19.88,19.88,19.79,19.83,139700.0,16.1076,16.1076,16.0347,16.0671,139700.0
2009-01-20 11:30:00,19.83,19.97,19.82,19.96,90400.0,16.0671,16.1806,16.059,16.1725,90400.0
2009-01-20 11:40:00,19.95,19.99,19.94,19.96,64000.0,16.1644,16.1968,16.1563,16.1725,64000.0
2009-01-20 11:50:00,19.95,19.96,19.82,19.84,76400.0,16.1644,16.1725,16.059,16.0752,76400.0
2009-01-20 12:00:00,19.83,19.93,19.83,19.87,83300.0,16.0671,16.1482,16.0671,16.0995,83300.0
2009-01-20 12:10:00,19.87,19.98,19.86,19.91,89800.0,16.0995,16.1887,16.0914,16.132,89800.0
2009-01-20 12:20:00,19.9,19.9,19.71,19.75,309300.0,16.1239,16.1239,15.9699,16.0023,309300.0
2009-01-20 12:30:00,19.74,19.88,19.73,19.83,162800.0,15.9942,16.1076,15.9861,16.0671,162800.0
2009-01-20 12:40:00,19.81,19.92,19.79,19.86,177300.0,16.0509,16.1401,16.0347,16.0914,177300.0
2009-01-20 12:50:00,19.86,19.89,19.77,19.78,219300.0,16.0914,16.1157,16.0185,16.0266,219300.0
2009-01-20 13:00:00,19.77,19.86,19.7,19.72,153300.0,16.0185,16.0914,15.9618,15.978,153300.0
2009-01-20 13:10:00,19.7,19.74,19.66,19.7,277700.0,15.9618,15.9942,15.9294,15.9618,277700.0
2009-01-20 13:20:00,19.69,19.78,19.68,19.75,451500.0,15.9537,16.0266,15.9456,16.0023,451500.0
2009-01-20 13:30:00,19.75,19.76,19.62,19.68,145900.0,16.0023,16.0104,15.897,15.9456,145900.0
2009-01-20 13:40:00,19.68,19.76,19.62,19.63,185400.0,15.9456,16.0104,15.897,15.9051,185400.0
2009-01-20 13:50:00,19.64,19.68,19.61,19.62,120200.0,15.9132,15.9456,15.8889,15.897,120200.0
2009-01-20 14:00:00,19.61,19.69,19.58,19.65,189700.0,15.8889,15.9537,15.8646,15.9213,189700.0
2009-01-20 14:10:00,19.65,19.66,19.57,19.57,91600.0,15.9213,15.9294,15.8565,15.8565,91600.0
2009-01-20 14:20:00,19.57,19.61,19.48,19.6,219900.0,15.8565,15.8889,15.7835,15.8808,219900.0
2009-01-20 14:30:00,19.6,19.67,19.56,19.64,238300.0,15.8808,15.9375,15.8484,15.9132,238300.0
2009-01-20 14:40:00,19.63,19.65,19.52,19.53,151400.0,15.9051,15.9213,15.816,15.8241,151400.0
2009-01-20 14:50:00,19.54,19.62,19.52,19.57,70400.0,15.8322,15.897,15.816,15.8565,70400.0
2009-01-20 15:00:00,19.57,19.57,19.41,19.42,250400.0,15.8565,15.8565,15.7268,15.7349,250400.0
2009-01-20 15:10:00,19.41,19.46,19.33,19.4,326300.0,15.7268,15.7673,15.662,15.7187,326300.0
2009-01-20 15:20:00,19.4,19.5,19.38,19.47,211300.0,15.7187,15.7998,15.7025,15.7754,211300.0
2009-01-20 15:30:00,19.46,19.62,19.46,19.5,234100.0,15.7673,15.897,15.7673,15.7998,234100.0
2009-01-20 15:40:00,19.5,19.51,19.39,19.5,516300.0,15.7998,15.8079,15.7106,15.7998,516300.0
2009-01-20 15:50:00,19.5,19.5,19.35,19.39,463100.0,15.7998,15.7998,15.6782,15.7106,463100.0
2009-01-20 16:00:00,19.4,19.4,19.35,19.35,2789800.0,15.7187,15.7187,15.6782,15.6782,2789800.0
2009-01-20 16:10:00,19.35,19.35,19.35,19.35,0.0,15.6782,15.6782,15.6782,15.6782,0.0
2009-01-21 09:30:00,19.47,19.74,19.47,19.55,216800.0,15.7754,15.9942,15.7754,15.8403,216800.0
2009-01-21 09:40:00,19.55,19.58,19.48,19.58,150200.0,15.8403,15.8646,15.7835,15.8646,150200.0
2009-01-21 09:50:00,19.59,19.81,19.59,19.77,120200.0,15.8727,16.0509,15.8727,16.0185,120200.0
2009-01-21 10:00:00,19.77,19.82,19.66,19.66,161500.0,16.0185,16.059,15.9294,15.9294,161500.0
2009-01-21 10:10:00,19.66,19.69,19.58,19.69,140000.0,15.9294,15.9537,15.8646,15.9537,140000.0
2009-01-21 10:20:00,19.71,19.74,19.57,19.57,147500.0,15.9699,15.9942,15.8565,15.8565,147500.0
2009-01-21 10:30:00,19.57,19.59,19.48,19.51,175700.0,15.8565,15.8727,15.7835,15.8079,175700.0
2009-01-21 10:40:00,19.51,19.51,19.41,19.41,213000.0,15.8079,15.8079,15.7268,15.7268,213000.0
2009-01-21 10:50:00,19.41,19.42,19.25,19.29,260700.0,15.7268,15.7349,15.5972,15.6296,260700.0
2009-01-21 11:00:00,19.29,19.46,19.29,19.35,1458800.0,15.6296,15.7673,15.6296,15.6782,1458800.0
2009-01-21 11:10:00,19.36,19.36,19.21,19.27,1507300.0,15.6863,15.6863,15.5648,15.6134,1507300.0
2009-01-21 11:20:00,19.28,19.36,19.28,19.34,241900.0,15.6215,15.6863,15.6215,15.6701,241900.0
2009-01-21 11:30:00,19.34,19.41,19.34,19.39,167100.0,15.6701,15.7268,15.6701,15.7106,167100.0
2009-01-21 11:40:00,19.39,19.46,19.36,19.43,184100.0,15.7106,15.7673,15.6863,15.743,184100.0
2009-01-21 11:50:00,19.42,19.51,19.4,19.41,220600.0,15.7349,15.8079,15.7187,15.7268,220600.0
2009-01-21 12:00:00,19.41,19.53,19.37,19.52,151100.0,15.7268,15.8241,15.6944,15.816,151100.0
2009-01-21 12:10:00,19.51,19.58,19.51,19.53,164700.0,15.8079,15.8646,15.8079,15.8241,164700.0
2009-01-21 12:20:00,19.53,19.57,19.45,19.46,94300.0,15.8241,15.8565,15.7592,15.7673,94300.0
2009-01-21 12:30:00,19.46,19.53,19.43,19.46,89100.0,15.7673,15.8241,15.743,15.7673,89100.0
2009-01-21 12:40:00,19.45,19.49,19.39,19.42,109400.0,15.7592,15.7917,15.7106,15.7349,109400.0
2009-01-21 12:50:00,19.42,19.5,19.35,19.5,101700.0,15.7349,15.7998,15.6782,15.7998,101700.0
2009-01-21 13:00:00,19.49,19.58,19.47,19.54,188100.0,15.7917,15.8646,15.7754,15.8322,188100.0
2009-01-21 13:10:00,19.54,19.54,19.44,19.45,105500.0,15.8322,15.8322,15.7511,15.7592,105500.0
2009-01-21 13:20:00,19.46,19.49,19.36,19.38,126900.0,15.7673,15.7917,15.6863,15.7025,126900.0
2009-01-21 13:30:00,19.39,19.58,19.37,19.55,218200.0,15.7106,15.8646,15.6944,15.8403,218200.0
2009-01-21 13:40:00,19.55,19.59,19.51,19.57,198100.0,15.8403,15.8727,15.8079,15.8565,198100.0
2009-01-21 13:50:00,19.57,19.57,19.51,19.57,180100.0,15.8565,15.8565,15.8079,15.8565,180100.0
2009-01-21 14:00:00,19.57,19.58,19.5,19.52,130900.0,15.8565,15.8646,15.7998,15.816,130900.0
2009-01-21 14:10:00,19.52,19.63,19.52,19.61,122400.0,15.816,15.9051,15.816,15.8889,122400.0
2009-01-21 14:20:00,19.61,19.64,19.56,19.59,139200.0,15.8889,15.9132,15.8484,15.8727,139200.0
2009-01-21 14:30:00,19.59,19.76,19.59,19.72,161200.0,15.8727,16.0104,15.8727,15.978,161200.0
2009-01-21 14:40:00,19.72,19.76,19.67,19.69,65000.0,15.978,16.0104,15.9375,15.9537,65000.0
2009-01-21 14:50:00,19.69,19.79,19.68,19.77,166200.0,15.9537,16.0347,15.9456,16.0185,166200.0
2009-01-21 15:00:00,19.78,19.91,19.75,19.91,141100.0,16.0266,16.132,16.0023,16.132,141100.0
2009-01-21 15:10:00,19.91,19.94,19.9,19.92,350600.0,16.132,16.1563,16.1239,16.1401,350600.0
2009-01-21 15:20:00,19.92,19.93,19.76,19.79,243100.0,16.1401,16.1482,16.0104,16.0347,243100.0
2009-01-21 15:30:00,19.79,19.91,19.76,19.89,118900.0,16.0347,16.132,16.0104,16.1157,118900.0
2009-01-21 15:40:00,19.89,19.94,19.86,19.87,258700.0,16.1157,16.1563,16.0914,16.0995,258700.0
2009-01-21 15:50:00,19.86,20.05,19.86,20.0,486000.0,16.0914,16.2454,16.0914,16.2049,486000.0
2009-01-21 16:00:00,19.99,19.99,19.95,19.97,6600.0,16.1968,16.1968,16.1644,16.1806,6600.0
2009-01-21 16:10:00,19.97,19.97,19.97,19.97,0.0,16.1806,16.1806,16.1806,16.1806,0.0
2009-01-22 09:30:00,19.75,19.86,19.56,19.78,245400.0,16.0023,16.0914,15.8484,16.0266,245400.0
2009-01-22 09:40:00,19.78,19.8,19.58,19.6,421200.0,16.0266,16.0428,15.8646,15.8808,421200.0
2009-01-22 09:50:00,19.57,19.69,19.53,19.56,244500.0,15.8565,15.9537,15.8241,15.8484,244500.0
2009-01-22 10:00:00,19.56,19.68,19.51,19.62,204900.0,15.8484,15.9456,15.8079,15.897,204900.0
2009-01-22 10:10:00,19.63,19.67,19.53,19.65,163700.0,15.9051,15.9375,15.8241,15.9213,163700.0
2009-01-22 10:20:00,19.66,19.68,19.5,19.56,87800.0,15.9294,15.9456,15.7998,15.8484,87800.0
2009-01-22 10:30:00,19.56,19.56,19.44,19.47,140000.0,15.8484,15.8484,15.7511,15.7754,140000.0
2009-01-22 10:40:00,19.46,19.5,19.42,19.49,178400.0,15.7673,15.7998,15.7349,15.7917,178400.0
2009-01-22 10:50:00,19.5,19.56,19.47,19.49,123500.0,15.7998,15.8484,15.7754,15.7917,123500.0
2009-01-22 11:00:00,19.49,19.52,19.44,19.5,468700.0,15.7917,15.816,15.7511,15.7998,468700.0
2009-01-22 11:10:00,19.5,19.62,19.5,19.57,108300.0,15.7998,15.897,15.7998,15.8565,108300.0
2009-01-22 11:20:00,19.57,19.66,19.52,19.55,99700.0,15.8565,15.9294,15.816,15.8403,99700.0
2009-01-22 11:30:00,19.53,19.53,19.39,19.4,208400.0,15.8241,15.8241,15.7106,15.7187,208400.0
2009-01-22 11:40:00,19.4,19.47,19.37,19.45,103700.0,15.7187,15.7754,15.6944,15.7592,103700.0
2009-01-22 11:50:00,19.44,19.49,19.38,19.39,118800.0,15.7511,15.7917,15.7025,15.7106,118800.0
2009-01-22 12:00:00,19.4,19.42,19.36,19.4,161700.0,15.7187,15.7349,15.6863,15.7187,161700.0
2009-01-22 12:10:00,19.4,19.45,19.38,19.43,72000.0,15.7187,15.7592,15.7025,15.743,72000.0
2009-01-22 12:20:00,19.44,19.48,19.38,19.47,71900.0,15.7511,15.7835,15.7025,15.7754,71900.0
2009-01-22 12:30:00,19.47,19.55,19.43,19.52,198300.0,15.7754,15.8403,15.743,15.816,198300.0
2009-01-22 12:40:00,19.52,19.59,19.47,19.57,174500.0,15.816,15.8727,15.7754,15.8565,174500.0
2009-01-22 12:50:00,19.56,19.62,19.55,19.55,125800.0,15.8484,15.897,15.8403,15.8403,125800.0
2009-01-22 13:00:00,19.55,19.64,19.54,19.58,197700.0,15.8403,15.9132,15.8322,15.8646,197700.0
2009-01-22 13:10:00,19.58,19.61,19.5,19.61,1333500.0,15.8646,15.8889,15.7998,15.8889,1333500.0
2009-01-22 13:20:00,19.61,19.68,19.54,19.59,129200.0,15.8889,15.9456,15.8322,15.8727,129200.0
2009-01-22 13:30:00,19.58,19.66,19.55,19.65,98000.0,15.8646,15.9294,15.8403,15.9213,98000.0
2009-01-22 13:40:00,19.64,19.82,19.62,19.8,228300.0,15.9132,16.059,15.897,16.0428,228300.0
2009-01-22 13:50:00,19.8,19.88,19.79,19.88,139700.0,16.0428,16.1076,16.0347,16.1076,139700.0
2009-01-22 14:00:00,19.88,20.09,19.85,20.04,274500.0,16.1076,16.2778,16.0833,16.2373,274500.0
2009-01-22 14:10:00,20.01,20.15,19.98,20.13,362300.0,16.213,16.3264,16.1887,16.3102,362300.0
2009-01-22 14:20:00,20.13,20.16,19.99,20.02,311600.0,16.3102,16.3345,16.1968,16.2211,311600.0
2009-01-22 14:30:00,20.01,20.08,19.92,20.05,229500.0,16.213,16.2697,16.1401,16.2454,229500.0
2009-01-22 14:40:00,20.05,20.07,19.75,19.75,227000.0,16.2454,16.2616,16.0023,16.0023,227000.0
2009-01-22 14:50:00,19.75,19.89,19.75,19.89,146800.0,16.0023,16.1157,16.0023,16.1157,146800.0
2009-01-22 15:00:00,19.88,19.89,19.56,19.59,207100.0,16.1076,16.1157,15.8484,15.8727,207100.0
2009-01-22 15:10:00,19.58,19.71,19.54,19.57,269500.0,15.8646,15.9699,15.8322,15.8565,269500.0
2009-01-22 15:20:00,19.58,19.73,19.55,19.73,197400.0,15.8646,15.9861,15.8403,15.9861,197400.0
2009-01-22 15:30:00,19.73,19.73,19.61,19.63,141500.0,15.9861,15.9861,15.8889,15.9051,141500.0
2009-01-22 15:40:00,19.64,19.89,19.64,19.87,188400.0,15.9132,16.1157,15.9132,16.0995,188400.0
2009-01-22 15:50:00,19.88,19.88,19.74,19.74,228300.0,16.1076,16.1076,15.9942,15.9942,228300.0
2009-01-22 16:00:00,19.77,19.77,19.77,19.77,1200.0,16.0185,16.0185,16.0185,16.0185,1200.0
2009-01-22 16:10:00,19.77,19.77,19.77,19.77,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2009-01-23 09:30:00,19.18,19.42,19.09,19.23,88300.0,15.5405,15.7349,15.4676,15.581,88300.0
2009-01-23 09:40:00,19.22,19.32,19.19,19.24,99200.0,15.5729,15.6539,15.5486,15.5891,99200.0
2009-01-23 09:50:00,19.24,19.39,19.21,19.28,126200.0,15.5891,15.7106,15.5648,15.6215,126200.0
2009-01-23 10:00:00,19.27,19.4,19.26,19.32,111000.0,15.6134,15.7187,15.6053,15.6539,111000.0
2009-01-23 10:10:00,19.32,19.37,19.29,19.35,111200.0,15.6539,15.6944,15.6296,15.6782,111200.0
2009-01-23 10:20:00,19.34,19.42,19.3,19.38,222400.0,15.6701,15.7349,15.6377,15.7025,222400.0
2009-01-23 10:30:00,19.37,19.37,19.27,19.27,204800.0,15.6944,15.6944,15.6134,15.6134,204800.0
2009-01-23 10:40:00,19.26,19.29,19.22,19.29,300700.0,15.6053,15.6296,15.5729,15.6296,300700.0
2009-01-23 10:50:00,19.29,19.35,19.28,19.29,69600.0,15.6296,15.6782,15.6215,15.6296,69600.0
2009-01-23 11:00:00,19.29,19.5,19.29,19.49,139600.0,15.6296,15.7998,15.6296,15.7917,139600.0
2009-01-23 11:10:00,19.49,19.63,19.46,19.58,91900.0,15.7917,15.9051,15.7673,15.8646,91900.0
2009-01-23 11:20:00,19.59,19.65,19.53,19.54,143200.0,15.8727,15.9213,15.8241,15.8322,143200.0
2009-01-23 11:30:00,19.55,19.57,19.48,19.52,317400.0,15.8403,15.8565,15.7835,15.816,317400.0
2009-01-23 11:40:00,19.53,19.58,19.44,19.48,101800.0,15.8241,15.8646,15.7511,15.7835,101800.0
2009-01-23 11:50:00,19.49,19.5,19.33,19.36,85600.0,15.7917,15.7998,15.662,15.6863,85600.0
2009-01-23 12:00:00,19.37,19.46,19.36,19.41,70300.0,15.6944,15.7673,15.6863,15.7268,70300.0
2009-01-23 12:10:00,19.42,19.5,19.42,19.44,49900.0,15.7349,15.7998,15.7349,15.7511,49900.0
2009-01-23 12:20:00,19.45,19.58,19.45,19.54,171000.0,15.7592,15.8646,15.7592,15.8322,171000.0
2009-01-23 12:30:00,19.54,19.54,19.35,19.36,164500.0,15.8322,15.8322,15.6782,15.6863,164500.0
2009-01-23 12:40:00,19.34,19.55,19.34,19.52,96100.0,15.6701,15.8403,15.6701,15.816,96100.0
2009-01-23 12:50:00,19.52,19.58,19.38,19.44,144000.0,15.816,15.8646,15.7025,15.7511,144000.0
2009-01-23 13:00:00,19.43,19.53,19.39,19.45,129100.0,15.743,15.8241,15.7106,15.7592,129100.0
2009-01-23 13:10:00,19.46,19.75,19.45,19.74,102100.0,15.7673,16.0023,15.7592,15.9942,102100.0
2009-01-23 13:20:00,19.74,19.78,19.67,19.68,110000.0,15.9942,16.0266,15.9375,15.9456,110000.0
2009-01-23 13:30:00,19.67,19.84,19.67,19.75,89500.0,15.9375,16.0752,15.9375,16.0023,89500.0
2009-01-23 13:40:00,19.75,19.85,19.74,19.81,100800.0,16.0023,16.0833,15.9942,16.0509,100800.0
2009-01-23 13:50:00,19.8,19.9,19.73,19.9,187800.0,16.0428,16.1239,15.9861,16.1239,187800.0
2009-01-23 14:00:00,19.91,19.95,19.82,19.82,134900.0,16.132,16.1644,16.059,16.059,134900.0
2009-01-23 14:10:00,19.81,19.81,19.69,19.75,118100.0,16.0509,16.0509,15.9537,16.0023,118100.0
2009-01-23 14:20:00,19.74,19.89,19.73,19.8,151500.0,15.9942,16.1157,15.9861,16.0428,151500.0
2009-01-23 14:30:00,19.79,19.81,19.66,19.72,96500.0,16.0347,16.0509,15.9294,15.978,96500.0
2009-01-23 14:40:00,19.72,19.78,19.63,19.74,138600.0,15.978,16.0266,15.9051,15.9942,138600.0
2009-01-23 14:50:00,19.73,19.73,19.48,19.55,170600.0,15.9861,15.9861,15.7835,15.8403,170600.0
2009-01-23 15:00:00,19.54,19.67,19.51,19.54,448200.0,15.8322,15.9375,15.8079,15.8322,448200.0
2009-01-23 15:10:00,19.51,19.64,19.5,19.61,327800.0,15.8079,15.9132,15.7998,15.8889,327800.0
2009-01-23 15:20:00,19.62,19.72,19.59,19.59,260100.0,15.897,15.978,15.8727,15.8727,260100.0
2009-01-23 15:30:00,19.58,19.69,19.54,19.66,313400.0,15.8646,15.9537,15.8322,15.9294,313400.0
2009-01-23 15:40:00,19.66,19.71,19.62,19.68,655000.0,15.9294,15.9699,15.897,15.9456,655000.0
2009-01-23 15:50:00,19.67,19.73,19.66,19.67,417800.0,15.9375,15.9861,15.9294,15.9375,417800.0
2009-01-23 16:00:00,19.67,19.68,19.67,19.68,7100.0,15.9375,15.9456,15.9375,15.9456,7100.0
2009-01-23 16:10:00,19.68,19.68,19.68,19.68,0.0,15.9456,15.9456,15.9456,15.9456,0.0
2009-01-26 09:30:00,19.56,19.85,19.56,19.84,127100.0,15.8484,16.0833,15.8484,16.0752,127100.0
2009-01-26 09:40:00,19.84,19.99,19.84,19.91,147600.0,16.0752,16.1968,16.0752,16.132,147600.0
2009-01-26 09:50:00,19.91,19.94,19.83,19.94,299000.0,16.132,16.1563,16.0671,16.1563,299000.0
2009-01-26 10:00:00,19.94,20.21,19.94,20.17,265200.0,16.1563,16.375,16.1563,16.3426,265200.0
2009-01-26 10:10:00,20.17,20.19,20.09,20.1,51700.0,16.3426,16.3588,16.2778,16.2859,51700.0
2009-01-26 10:20:00,20.11,20.24,20.11,20.14,49400.0,16.294,16.3993,16.294,16.3183,49400.0
2009-01-26 10:30:00,20.15,20.21,20.12,20.12,49600.0,16.3264,16.375,16.3021,16.3021,49600.0
2009-01-26 10:40:00,20.12,20.2,20.11,20.18,78500.0,16.3021,16.3669,16.294,16.3507,78500.0
2009-01-26 10:50:00,20.18,20.18,20.12,20.15,125500.0,16.3507,16.3507,16.3021,16.3264,125500.0
2009-01-26 11:00:00,20.15,20.21,20.11,20.12,101100.0,16.3264,16.375,16.294,16.3021,101100.0
2009-01-26 11:10:00,20.12,20.16,20.03,20.04,147000.0,16.3021,16.3345,16.2292,16.2373,147000.0
2009-01-26 11:20:00,20.04,20.06,20.02,20.06,45500.0,16.2373,16.2535,16.2211,16.2535,45500.0
2009-01-26 11:30:00,20.06,20.09,20.05,20.05,44300.0,16.2535,16.2778,16.2454,16.2454,44300.0
2009-01-26 11:40:00,20.05,20.05,19.92,19.92,52800.0,16.2454,16.2454,16.1401,16.1401,52800.0
2009-01-26 11:50:00,19.92,19.98,19.92,19.97,97600.0,16.1401,16.1887,16.1401,16.1806,97600.0
2009-01-26 12:00:00,19.98,20.04,19.98,20.02,30200.0,16.1887,16.2373,16.1887,16.2211,30200.0
2009-01-26 12:10:00,20.02,20.02,19.95,19.96,55300.0,16.2211,16.2211,16.1644,16.1725,55300.0
2009-01-26 12:20:00,19.96,20.09,19.96,20.06,92500.0,16.1725,16.2778,16.1725,16.2535,92500.0
2009-01-26 12:30:00,20.06,20.08,19.94,19.97,65700.0,16.2535,16.2697,16.1563,16.1806,65700.0
2009-01-26 12:40:00,19.98,20.05,19.95,20.0,83600.0,16.1887,16.2454,16.1644,16.2049,83600.0
2009-01-26 12:50:00,20.0,20.07,19.96,19.98,95900.0,16.2049,16.2616,16.1725,16.1887,95900.0
2009-01-26 13:00:00,19.98,20.03,19.86,19.9,196000.0,16.1887,16.2292,16.0914,16.1239,196000.0
2009-01-26 13:10:00,19.91,19.97,19.88,19.95,88800.0,16.132,16.1806,16.1076,16.1644,88800.0
2009-01-26 13:20:00,19.95,19.97,19.87,19.92,130600.0,16.1644,16.1806,16.0995,16.1401,130600.0
2009-01-26 13:30:00,19.92,19.92,19.8,19.82,111800.0,16.1401,16.1401,16.0428,16.059,111800.0
2009-01-26 13:40:00,19.83,19.92,19.83,19.85,53600.0,16.0671,16.1401,16.0671,16.0833,53600.0
2009-01-26 13:50:00,19.85,19.85,19.71,19.76,93400.0,16.0833,16.0833,15.9699,16.0104,93400.0
2009-01-26 14:00:00,19.76,19.77,19.56,19.6,350800.0,16.0104,16.0185,15.8484,15.8808,350800.0
2009-01-26 14:10:00,19.6,19.61,19.53,19.58,181800.0,15.8808,15.8889,15.8241,15.8646,181800.0
2009-01-26 14:20:00,19.59,19.64,19.56,19.6,129800.0,15.8727,15.9132,15.8484,15.8808,129800.0
2009-01-26 14:30:00,19.61,19.71,19.6,19.67,121600.0,15.8889,15.9699,15.8808,15.9375,121600.0
2009-01-26 14:40:00,19.67,19.76,19.61,19.75,224100.0,15.9375,16.0104,15.8889,16.0023,224100.0
2009-01-26 14:50:00,19.75,19.82,19.73,19.81,177900.0,16.0023,16.059,15.9861,16.0509,177900.0
2009-01-26 15:00:00,19.81,19.91,19.81,19.91,135200.0,16.0509,16.132,16.0509,16.132,135200.0
2009-01-26 15:10:00,19.91,19.93,19.78,19.83,734800.0,16.132,16.1482,16.0266,16.0671,734800.0
2009-01-26 15:20:00,19.83,19.98,19.82,19.9,195900.0,16.0671,16.1887,16.059,16.1239,195900.0
2009-01-26 15:30:00,19.91,19.94,19.81,19.81,169500.0,16.132,16.1563,16.0509,16.0509,169500.0
2009-01-26 15:40:00,19.82,19.86,19.69,19.84,194900.0,16.059,16.0914,15.9537,16.0752,194900.0
2009-01-26 15:50:00,19.84,19.86,19.78,19.82,234000.0,16.0752,16.0914,16.0266,16.059,234000.0
2009-01-26 16:00:00,19.81,19.84,19.81,19.84,700.0,16.0509,16.0752,16.0509,16.0752,700.0
2009-01-26 16:10:00,19.84,19.84,19.84,19.84,0.0,16.0752,16.0752,16.0752,16.0752,0.0
2009-01-27 09:30:00,19.9,20.14,19.83,20.13,89900.0,16.1239,16.3183,16.0671,16.3102,89900.0
2009-01-27 09:40:00,20.13,20.13,20.01,20.02,123400.0,16.3102,16.3102,16.213,16.2211,123400.0
2009-01-27 09:50:00,20.02,20.1,20.01,20.04,148100.0,16.2211,16.2859,16.213,16.2373,148100.0
2009-01-27 10:00:00,20.03,20.04,19.75,19.77,166900.0,16.2292,16.2373,16.0023,16.0185,166900.0
2009-01-27 10:10:00,19.77,19.8,19.73,19.74,138100.0,16.0185,16.0428,15.9861,15.9942,138100.0
2009-01-27 10:20:00,19.76,19.83,19.74,19.75,210400.0,16.0104,16.0671,15.9942,16.0023,210400.0
2009-01-27 10:30:00,19.75,19.77,19.69,19.75,101800.0,16.0023,16.0185,15.9537,16.0023,101800.0
2009-01-27 10:40:00,19.74,19.76,19.64,19.65,103400.0,15.9942,16.0104,15.9132,15.9213,103400.0
2009-01-27 10:50:00,19.65,19.77,19.64,19.77,139500.0,15.9213,16.0185,15.9132,16.0185,139500.0
2009-01-27 11:00:00,19.76,19.85,19.75,19.84,74500.0,16.0104,16.0833,16.0023,16.0752,74500.0
2009-01-27 11:10:00,19.83,19.96,19.83,19.93,153700.0,16.0671,16.1725,16.0671,16.1482,153700.0
2009-01-27 11:20:00,19.93,19.94,19.88,19.91,147300.0,16.1482,16.1563,16.1076,16.132,147300.0
2009-01-27 11:30:00,19.92,19.93,19.82,19.85,69100.0,16.1401,16.1482,16.059,16.0833,69100.0
2009-01-27 11:40:00,19.85,19.89,19.81,19.87,54900.0,16.0833,16.1157,16.0509,16.0995,54900.0
2009-01-27 11:50:00,19.87,19.89,19.81,19.81,29900.0,16.0995,16.1157,16.0509,16.0509,29900.0
2009-01-27 12:00:00,19.8,19.85,19.77,19.83,104800.0,16.0428,16.0833,16.0185,16.0671,104800.0
2009-01-27 12:10:00,19.84,19.87,19.8,19.87,171400.0,16.0752,16.0995,16.0428,16.0995,171400.0
2009-01-27 12:20:00,19.86,19.99,19.85,19.96,146800.0,16.0914,16.1968,16.0833,16.1725,146800.0
2009-01-27 12:30:00,19.97,19.98,19.93,19.94,67000.0,16.1806,16.1887,16.1482,16.1563,67000.0
2009-01-27 12:40:00,19.93,20.0,19.91,19.93,142800.0,16.1482,16.2049,16.132,16.1482,142800.0
2009-01-27 12:50:00,19.93,19.97,19.9,19.94,73400.0,16.1482,16.1806,16.1239,16.1563,73400.0
2009-01-27 13:00:00,19.93,19.95,19.8,19.81,71400.0,16.1482,16.1644,16.0428,16.0509,71400.0
2009-01-27 13:10:00,19.82,19.89,19.81,19.85,177100.0,16.059,16.1157,16.0509,16.0833,177100.0
2009-01-27 13:20:00,19.84,19.97,19.84,19.86,118800.0,16.0752,16.1806,16.0752,16.0914,118800.0
2009-01-27 13:30:00,19.86,19.86,19.79,19.81,82800.0,16.0914,16.0914,16.0347,16.0509,82800.0
2009-01-27 13:40:00,19.82,19.92,19.8,19.82,108200.0,16.059,16.1401,16.0428,16.059,108200.0
2009-01-27 13:50:00,19.82,19.85,19.76,19.76,56400.0,16.059,16.0833,16.0104,16.0104,56400.0
2009-01-27 14:00:00,19.75,19.77,19.68,19.72,85800.0,16.0023,16.0185,15.9456,15.978,85800.0
2009-01-27 14:10:00,19.73,19.8,19.68,19.78,99800.0,15.9861,16.0428,15.9456,16.0266,99800.0
2009-01-27 14:20:00,19.77,19.77,19.69,19.7,127100.0,16.0185,16.0185,15.9537,15.9618,127100.0
2009-01-27 14:30:00,19.7,19.82,19.67,19.79,140500.0,15.9618,16.059,15.9375,16.0347,140500.0
2009-01-27 14:40:00,19.78,19.81,19.75,19.78,100300.0,16.0266,16.0509,16.0023,16.0266,100300.0
2009-01-27 14:50:00,19.78,19.87,19.78,19.87,146600.0,16.0266,16.0995,16.0266,16.0995,146600.0
2009-01-27 15:00:00,19.87,19.9,19.76,19.84,174400.0,16.0995,16.1239,16.0104,16.0752,174400.0
2009-01-27 15:10:00,19.85,19.89,19.83,19.87,113900.0,16.0833,16.1157,16.0671,16.0995,113900.0
2009-01-27 15:20:00,19.87,19.95,19.86,19.9,171000.0,16.0995,16.1644,16.0914,16.1239,171000.0
2009-01-27 15:30:00,19.9,19.91,19.81,19.84,220000.0,16.1239,16.132,16.0509,16.0752,220000.0
2009-01-27 15:40:00,19.84,19.84,19.76,19.79,181300.0,16.0752,16.0752,16.0104,16.0347,181300.0
2009-01-27 15:50:00,19.79,19.84,19.78,19.81,295700.0,16.0347,16.0752,16.0266,16.0509,295700.0
2009-01-27 16:00:00,19.76,19.76,19.76,19.76,2500.0,16.0104,16.0104,16.0104,16.0104,2500.0
2009-01-27 16:10:00,19.76,19.76,19.76,19.76,0.0,16.0104,16.0104,16.0104,16.0104,0.0
2009-01-28 09:30:00,20.67,20.67,20.24,20.38,307000.0,16.7477,16.7477,16.3993,16.5128,307000.0
2009-01-28 09:40:00,20.37,20.46,20.34,20.34,240800.0,16.5047,16.5776,16.4804,16.4804,240800.0
2009-01-28 09:50:00,20.34,20.4,20.26,20.28,121200.0,16.4804,16.529,16.4155,16.4317,121200.0
2009-01-28 10:00:00,20.28,20.39,20.28,20.39,179700.0,16.4317,16.5209,16.4317,16.5209,179700.0
2009-01-28 10:10:00,20.39,20.43,20.36,20.43,94200.0,16.5209,16.5533,16.4966,16.5533,94200.0
2009-01-28 10:20:00,20.44,20.47,20.42,20.46,124300.0,16.5614,16.5857,16.5452,16.5776,124300.0
2009-01-28 10:30:00,20.46,20.61,20.46,20.57,161400.0,16.5776,16.6991,16.5776,16.6667,161400.0
2009-01-28 10:40:00,20.57,20.58,20.51,20.52,96000.0,16.6667,16.6748,16.6181,16.6262,96000.0
2009-01-28 10:50:00,20.5,20.52,20.45,20.49,86400.0,16.61,16.6262,16.5695,16.6019,86400.0
2009-01-28 11:00:00,20.5,20.61,20.49,20.61,228400.0,16.61,16.6991,16.6019,16.6991,228400.0
2009-01-28 11:10:00,20.61,20.62,20.52,20.52,165000.0,16.6991,16.7072,16.6262,16.6262,165000.0
2009-01-28 11:20:00,20.52,20.59,20.51,20.56,91700.0,16.6262,16.6829,16.6181,16.6586,91700.0
2009-01-28 11:30:00,20.57,20.6,20.54,20.55,139800.0,16.6667,16.691,16.6424,16.6505,139800.0
2009-01-28 11:40:00,20.55,20.59,20.5,20.5,348100.0,16.6505,16.6829,16.61,16.61,348100.0
2009-01-28 11:50:00,20.5,20.53,20.49,20.5,45600.0,16.61,16.6343,16.6019,16.61,45600.0
2009-01-28 12:00:00,20.5,20.54,20.5,20.53,55500.0,16.61,16.6424,16.61,16.6343,55500.0
2009-01-28 12:10:00,20.53,20.56,20.52,20.54,76300.0,16.6343,16.6586,16.6262,16.6424,76300.0
2009-01-28 12:20:00,20.55,20.57,20.55,20.57,43800.0,16.6505,16.6667,16.6505,16.6667,43800.0
2009-01-28 12:30:00,20.56,20.59,20.54,20.57,37300.0,16.6586,16.6829,16.6424,16.6667,37300.0
2009-01-28 12:40:00,20.58,20.59,20.57,20.58,16500.0,16.6748,16.6829,16.6667,16.6748,16500.0
2009-01-28 12:50:00,20.59,20.61,20.59,20.59,52700.0,16.6829,16.6991,16.6829,16.6829,52700.0
2009-01-28 13:00:00,20.58,20.63,20.54,20.62,56800.0,16.6748,16.7153,16.6424,16.7072,56800.0
2009-01-28 13:10:00,20.61,20.63,20.59,20.6,73000.0,16.6991,16.7153,16.6829,16.691,73000.0
2009-01-28 13:20:00,20.6,20.69,20.6,20.68,199600.0,16.691,16.7639,16.691,16.7558,199600.0
2009-01-28 13:30:00,20.68,20.72,20.68,20.71,133400.0,16.7558,16.7883,16.7558,16.7801,133400.0
2009-01-28 13:40:00,20.7,20.73,20.69,20.71,70500.0,16.772,16.7964,16.7639,16.7801,70500.0
2009-01-28 13:50:00,20.72,20.73,20.67,20.67,338900.0,16.7883,16.7964,16.7477,16.7477,338900.0
2009-01-28 14:00:00,20.67,20.7,20.65,20.67,121000.0,16.7477,16.772,16.7315,16.7477,121000.0
2009-01-28 14:10:00,20.67,20.82,20.61,20.79,124400.0,16.7477,16.8693,16.6991,16.845,124400.0
2009-01-28 14:20:00,20.78,20.84,20.63,20.69,376700.0,16.8369,16.8855,16.7153,16.7639,376700.0
2009-01-28 14:30:00,20.69,20.71,20.53,20.61,734800.0,16.7639,16.7801,16.6343,16.6991,734800.0
2009-01-28 14:40:00,20.61,20.64,20.57,20.63,207500.0,16.6991,16.7234,16.6667,16.7153,207500.0
2009-01-28 14:50:00,20.62,20.67,20.55,20.67,234300.0,16.7072,16.7477,16.6505,16.7477,234300.0
2009-01-28 15:00:00,20.67,20.72,20.46,20.52,301300.0,16.7477,16.7883,16.5776,16.6262,301300.0
2009-01-28 15:10:00,20.52,20.56,20.47,20.54,412800.0,16.6262,16.6586,16.5857,16.6424,412800.0
2009-01-28 15:20:00,20.54,20.56,20.43,20.47,392900.0,16.6424,16.6586,16.5533,16.5857,392900.0
2009-01-28 15:30:00,20.47,20.52,20.43,20.51,240800.0,16.5857,16.6262,16.5533,16.6181,240800.0
2009-01-28 15:40:00,20.52,20.6,20.5,20.6,239900.0,16.6262,16.691,16.61,16.691,239900.0
2009-01-28 15:50:00,20.6,20.63,20.57,20.61,508200.0,16.691,16.7153,16.6667,16.6991,508200.0
2009-01-28 16:00:00,20.54,20.63,20.54,20.63,113300.0,16.6424,16.7153,16.6424,16.7153,113300.0
2009-01-28 16:10:00,20.54,20.54,20.54,20.54,11500.0,16.6424,16.6424,16.6424,16.6424,11500.0
2009-01-29 09:30:00,20.3,20.43,20.24,20.29,79100.0,16.4479,16.5533,16.3993,16.4398,79100.0
2009-01-29 09:40:00,20.3,20.32,20.24,20.3,175600.0,16.4479,16.4642,16.3993,16.4479,175600.0
2009-01-29 09:50:00,20.29,20.31,20.14,20.17,96200.0,16.4398,16.4561,16.3183,16.3426,96200.0
2009-01-29 10:00:00,20.17,20.17,20.08,20.15,318200.0,16.3426,16.3426,16.2697,16.3264,318200.0
2009-01-29 10:10:00,20.15,20.28,20.11,20.28,88700.0,16.3264,16.4317,16.294,16.4317,88700.0
2009-01-29 10:20:00,20.27,20.29,20.2,20.27,111300.0,16.4236,16.4398,16.3669,16.4236,111300.0
2009-01-29 10:30:00,20.27,20.27,20.19,20.26,119000.0,16.4236,16.4236,16.3588,16.4155,119000.0
2009-01-29 10:40:00,20.26,20.27,20.18,20.18,95000.0,16.4155,16.4236,16.3507,16.3507,95000.0
2009-01-29 10:50:00,20.19,20.32,20.17,20.3,114700.0,16.3588,16.4642,16.3426,16.4479,114700.0
2009-01-29 11:00:00,20.29,20.3,20.25,20.25,74300.0,16.4398,16.4479,16.4074,16.4074,74300.0
2009-01-29 11:10:00,20.27,20.34,20.27,20.3,179700.0,16.4236,16.4804,16.4236,16.4479,179700.0
2009-01-29 11:20:00,20.29,20.32,20.22,20.22,48800.0,16.4398,16.4642,16.3831,16.3831,48800.0
2009-01-29 11:30:00,20.21,20.23,20.19,20.21,97100.0,16.375,16.3912,16.3588,16.375,97100.0
2009-01-29 11:40:00,20.21,20.22,20.15,20.16,98200.0,16.375,16.3831,16.3264,16.3345,98200.0
2009-01-29 11:50:00,20.16,20.18,20.14,20.16,89100.0,16.3345,16.3507,16.3183,16.3345,89100.0
2009-01-29 12:00:00,20.16,20.16,20.06,20.07,189700.0,16.3345,16.3345,16.2535,16.2616,189700.0
2009-01-29 12:10:00,20.07,20.1,20.07,20.1,106500.0,16.2616,16.2859,16.2616,16.2859,106500.0
2009-01-29 12:20:00,20.1,20.13,20.09,20.13,76000.0,16.2859,16.3102,16.2778,16.3102,76000.0
2009-01-29 12:30:00,20.13,20.15,20.09,20.09,129900.0,16.3102,16.3264,16.2778,16.2778,129900.0
2009-01-29 12:40:00,20.08,20.09,20.03,20.06,87900.0,16.2697,16.2778,16.2292,16.2535,87900.0
2009-01-29 12:50:00,20.04,20.06,19.95,19.96,50400.0,16.2373,16.2535,16.1644,16.1725,50400.0
2009-01-29 13:00:00,19.96,19.97,19.91,19.96,277900.0,16.1725,16.1806,16.132,16.1725,277900.0
2009-01-29 13:10:00,19.96,19.99,19.94,19.97,94500.0,16.1725,16.1968,16.1563,16.1806,94500.0
2009-01-29 13:20:00,19.97,20.01,19.95,19.99,40200.0,16.1806,16.213,16.1644,16.1968,40200.0
2009-01-29 13:30:00,19.99,19.99,19.9,19.92,47100.0,16.1968,16.1968,16.1239,16.1401,47100.0
2009-01-29 13:40:00,19.91,19.99,19.91,19.91,1187200.0,16.132,16.1968,16.132,16.132,1187200.0
2009-01-29 13:50:00,19.92,19.92,19.86,19.9,184500.0,16.1401,16.1401,16.0914,16.1239,184500.0
2009-01-29 14:00:00,19.9,19.97,19.88,19.94,103700.0,16.1239,16.1806,16.1076,16.1563,103700.0
2009-01-29 14:10:00,19.94,19.96,19.91,19.96,209200.0,16.1563,16.1725,16.132,16.1725,209200.0
2009-01-29 14:20:00,19.95,19.97,19.91,19.96,223400.0,16.1644,16.1806,16.132,16.1725,223400.0
2009-01-29 14:30:00,19.96,19.98,19.94,19.95,131200.0,16.1725,16.1887,16.1563,16.1644,131200.0
2009-01-29 14:40:00,19.95,20.02,19.95,19.97,123700.0,16.1644,16.2211,16.1644,16.1806,123700.0
2009-01-29 14:50:00,19.96,19.99,19.92,19.92,97800.0,16.1725,16.1968,16.1401,16.1401,97800.0
2009-01-29 15:00:00,19.93,20.02,19.93,19.99,121000.0,16.1482,16.2211,16.1482,16.1968,121000.0
2009-01-29 15:10:00,20.0,20.0,19.94,19.96,252000.0,16.2049,16.2049,16.1563,16.1725,252000.0
2009-01-29 15:20:00,19.96,19.97,19.87,19.91,276500.0,16.1725,16.1806,16.0995,16.132,276500.0
2009-01-29 15:30:00,19.91,19.91,19.79,19.79,289400.0,16.132,16.132,16.0347,16.0347,289400.0
2009-01-29 15:40:00,19.8,19.88,19.76,19.77,493000.0,16.0428,16.1076,16.0104,16.0185,493000.0
2009-01-29 15:50:00,19.77,19.83,19.76,19.81,499600.0,16.0185,16.0671,16.0104,16.0509,499600.0
2009-01-29 16:00:00,19.77,19.77,19.77,19.77,1500.0,16.0185,16.0185,16.0185,16.0185,1500.0
2009-01-29 16:10:00,19.82,19.84,19.82,19.84,5600.0,16.059,16.0752,16.059,16.0752,5600.0
2009-01-30 09:30:00,19.93,20.04,19.88,19.9,68600.0,16.1482,16.2373,16.1076,16.1239,68600.0
2009-01-30 09:40:00,19.9,19.9,19.82,19.83,106500.0,16.1239,16.1239,16.059,16.0671,106500.0
2009-01-30 09:50:00,19.83,19.87,19.68,19.68,150300.0,16.0671,16.0995,15.9456,15.9456,150300.0
2009-01-30 10:00:00,19.68,19.72,19.65,19.68,169300.0,15.9456,15.978,15.9213,15.9456,169300.0
2009-01-30 10:10:00,19.69,19.69,19.58,19.59,162300.0,15.9537,15.9537,15.8646,15.8727,162300.0
2009-01-30 10:20:00,19.59,19.62,19.52,19.53,79000.0,15.8727,15.897,15.816,15.8241,79000.0
2009-01-30 10:30:00,19.52,19.53,19.46,19.5,378200.0,15.816,15.8241,15.7673,15.7998,378200.0
2009-01-30 10:40:00,19.5,19.53,19.48,19.49,553900.0,15.7998,15.8241,15.7835,15.7917,553900.0
2009-01-30 10:50:00,19.49,19.53,19.45,19.52,125300.0,15.7917,15.8241,15.7592,15.816,125300.0
2009-01-30 11:00:00,19.52,19.57,19.52,19.54,74400.0,15.816,15.8565,15.816,15.8322,74400.0
2009-01-30 11:10:00,19.53,19.53,19.42,19.42,122300.0,15.8241,15.8241,15.7349,15.7349,122300.0
2009-01-30 11:20:00,19.42,19.42,19.32,19.34,234400.0,15.7349,15.7349,15.6539,15.6701,234400.0
2009-01-30 11:30:00,19.33,19.38,19.33,19.36,127500.0,15.662,15.7025,15.662,15.6863,127500.0
2009-01-30 11:40:00,19.37,19.39,19.33,19.38,138800.0,15.6944,15.7106,15.662,15.7025,138800.0
2009-01-30 11:50:00,19.38,19.38,19.35,19.35,43400.0,15.7025,15.7025,15.6782,15.6782,43400.0
2009-01-30 12:00:00,19.36,19.37,19.32,19.37,68000.0,15.6863,15.6944,15.6539,15.6944,68000.0
2009-01-30 12:10:00,19.39,19.45,19.39,19.44,166500.0,15.7106,15.7592,15.7106,15.7511,166500.0
2009-01-30 12:20:00,19.44,19.45,19.41,19.42,1183300.0,15.7511,15.7592,15.7268,15.7349,1183300.0
2009-01-30 12:30:00,19.43,19.43,19.4,19.43,70000.0,15.743,15.743,15.7187,15.743,70000.0
2009-01-30 12:40:00,19.43,19.47,19.42,19.46,51100.0,15.743,15.7754,15.7349,15.7673,51100.0
2009-01-30 12:50:00,19.47,19.5,19.46,19.49,75500.0,15.7754,15.7998,15.7673,15.7917,75500.0
2009-01-30 13:00:00,19.49,19.58,19.46,19.58,231900.0,15.7917,15.8646,15.7673,15.8646,231900.0
2009-01-30 13:10:00,19.59,19.59,19.48,19.51,57900.0,15.8727,15.8727,15.7835,15.8079,57900.0
2009-01-30 13:20:00,19.5,19.51,19.36,19.41,96500.0,15.7998,15.8079,15.6863,15.7268,96500.0
2009-01-30 13:30:00,19.42,19.42,19.29,19.3,117200.0,15.7349,15.7349,15.6296,15.6377,117200.0
2009-01-30 13:40:00,19.3,19.33,19.25,19.32,228300.0,15.6377,15.662,15.5972,15.6539,228300.0
2009-01-30 13:50:00,19.32,19.39,19.29,19.38,124800.0,15.6539,15.7106,15.6296,15.7025,124800.0
2009-01-30 14:00:00,19.37,19.42,19.34,19.34,91700.0,15.6944,15.7349,15.6701,15.6701,91700.0
2009-01-30 14:10:00,19.34,19.4,19.32,19.34,69000.0,15.6701,15.7187,15.6539,15.6701,69000.0
2009-01-30 14:20:00,19.36,19.48,19.32,19.45,64000.0,15.6863,15.7835,15.6539,15.7592,64000.0
2009-01-30 14:30:00,19.46,19.49,19.41,19.42,1643600.0,15.7673,15.7917,15.7268,15.7349,1643600.0
2009-01-30 14:40:00,19.39,19.4,19.35,19.36,51400.0,15.7106,15.7187,15.6782,15.6863,51400.0
2009-01-30 14:50:00,19.35,19.37,19.3,19.34,43500.0,15.6782,15.6944,15.6377,15.6701,43500.0
2009-01-30 15:00:00,19.34,19.39,19.28,19.3,119800.0,15.6701,15.7106,15.6215,15.6377,119800.0
2009-01-30 15:10:00,19.3,19.4,19.25,19.26,137700.0,15.6377,15.7187,15.5972,15.6053,137700.0
2009-01-30 15:20:00,19.25,19.3,19.19,19.21,192400.0,15.5972,15.6377,15.5486,15.5648,192400.0
2009-01-30 15:30:00,19.21,19.21,19.14,19.16,298200.0,15.5648,15.5648,15.5081,15.5243,298200.0
2009-01-30 15:40:00,19.15,19.29,19.15,19.23,402400.0,15.5162,15.6296,15.5162,15.581,402400.0
2009-01-30 15:50:00,19.24,19.28,19.19,19.28,548900.0,15.5891,15.6215,15.5486,15.6215,548900.0
2009-01-30 16:00:00,19.28,19.28,19.28,19.28,1900.0,15.6215,15.6215,15.6215,15.6215,1900.0
2009-01-30 16:10:00,19.28,19.28,19.28,19.28,0.0,15.6215,15.6215,15.6215,15.6215,0.0
2009-02-02 09:30:00,18.87,18.97,18.82,18.95,247500.0,15.2893,15.3703,15.2488,15.3541,247500.0
2009-02-02 09:40:00,18.94,18.97,18.86,18.93,197700.0,15.346,15.3703,15.2812,15.3379,197700.0
2009-02-02 09:50:00,18.95,19.0,18.91,19.0,132800.0,15.3541,15.3946,15.3217,15.3946,132800.0
2009-02-02 10:00:00,19.01,19.16,19.01,19.15,209600.0,15.4027,15.5243,15.4027,15.5162,209600.0
2009-02-02 10:10:00,19.16,19.28,19.11,19.27,142100.0,15.5243,15.6215,15.4838,15.6134,142100.0
2009-02-02 10:20:00,19.27,19.31,19.2,19.21,134100.0,15.6134,15.6458,15.5567,15.5648,134100.0
2009-02-02 10:30:00,19.21,19.22,19.12,19.16,77600.0,15.5648,15.5729,15.4919,15.5243,77600.0
2009-02-02 10:40:00,19.16,19.17,19.05,19.09,130300.0,15.5243,15.5324,15.4351,15.4676,130300.0
2009-02-02 10:50:00,19.09,19.11,19.03,19.09,120400.0,15.4676,15.4838,15.4189,15.4676,120400.0
2009-02-02 11:00:00,19.09,19.09,18.99,19.0,116700.0,15.4676,15.4676,15.3865,15.3946,116700.0
2009-02-02 11:10:00,19.02,19.07,19.0,19.06,33300.0,15.4108,15.4513,15.3946,15.4432,33300.0
2009-02-02 11:20:00,19.06,19.06,19.01,19.03,37800.0,15.4432,15.4432,15.4027,15.4189,37800.0
2009-02-02 11:30:00,19.03,19.12,19.03,19.07,143600.0,15.4189,15.4919,15.4189,15.4513,143600.0
2009-02-02 11:40:00,19.06,19.12,19.03,19.1,96000.0,15.4432,15.4919,15.4189,15.4757,96000.0
2009-02-02 11:50:00,19.1,19.13,19.08,19.09,108000.0,15.4757,15.5,15.4595,15.4676,108000.0
2009-02-02 12:00:00,19.1,19.22,19.09,19.16,178100.0,15.4757,15.5729,15.4676,15.5243,178100.0
2009-02-02 12:10:00,19.16,19.18,19.13,19.17,62000.0,15.5243,15.5405,15.5,15.5324,62000.0
2009-02-02 12:20:00,19.17,19.18,19.14,19.17,67700.0,15.5324,15.5405,15.5081,15.5324,67700.0
2009-02-02 12:30:00,19.17,19.29,19.17,19.29,119700.0,15.5324,15.6296,15.5324,15.6296,119700.0
2009-02-02 12:40:00,19.3,19.31,19.26,19.27,68900.0,15.6377,15.6458,15.6053,15.6134,68900.0
2009-02-02 12:50:00,19.27,19.29,19.24,19.27,53800.0,15.6134,15.6296,15.5891,15.6134,53800.0
2009-02-02 13:00:00,19.27,19.27,19.15,19.15,140600.0,15.6134,15.6134,15.5162,15.5162,140600.0
2009-02-02 13:10:00,19.15,19.15,19.03,19.06,270300.0,15.5162,15.5162,15.4189,15.4432,270300.0
2009-02-02 13:20:00,19.06,19.06,19.0,19.0,44100.0,15.4432,15.4432,15.3946,15.3946,44100.0
2009-02-02 13:30:00,19.01,19.07,19.0,19.06,71400.0,15.4027,15.4513,15.3946,15.4432,71400.0
2009-02-02 13:40:00,19.07,19.12,19.06,19.09,62300.0,15.4513,15.4919,15.4432,15.4676,62300.0
2009-02-02 13:50:00,19.08,19.08,18.93,18.96,132800.0,15.4595,15.4595,15.3379,15.3622,132800.0
2009-02-02 14:00:00,18.96,19.0,18.94,18.97,67500.0,15.3622,15.3946,15.346,15.3703,67500.0
2009-02-02 14:10:00,18.97,19.02,18.94,19.01,75800.0,15.3703,15.4108,15.346,15.4027,75800.0
2009-02-02 14:20:00,19.0,19.01,18.93,18.99,64400.0,15.3946,15.4027,15.3379,15.3865,64400.0
2009-02-02 14:30:00,18.99,19.0,18.92,18.93,67200.0,15.3865,15.3946,15.3298,15.3379,67200.0
2009-02-02 14:40:00,18.93,19.0,18.91,18.93,120800.0,15.3379,15.3946,15.3217,15.3379,120800.0
2009-02-02 14:50:00,18.93,18.95,18.9,18.91,184400.0,15.3379,15.3541,15.3136,15.3217,184400.0
2009-02-02 15:00:00,18.91,19.04,18.9,19.04,176200.0,15.3217,15.427,15.3136,15.427,176200.0
2009-02-02 15:10:00,19.04,19.12,19.01,19.11,123800.0,15.427,15.4919,15.4027,15.4838,123800.0
2009-02-02 15:20:00,19.11,19.16,19.11,19.16,167900.0,15.4838,15.5243,15.4838,15.5243,167900.0
2009-02-02 15:30:00,19.17,19.27,19.17,19.22,199200.0,15.5324,15.6134,15.5324,15.5729,199200.0
2009-02-02 15:40:00,19.23,19.32,19.17,19.17,223600.0,15.581,15.6539,15.5324,15.5324,223600.0
2009-02-02 15:50:00,19.18,19.21,19.11,19.11,463700.0,15.5405,15.5648,15.4838,15.4838,463700.0
2009-02-02 16:00:00,19.11,19.15,19.1,19.15,3900.0,15.4838,15.5162,15.4757,15.5162,3900.0
2009-02-02 16:10:00,19.15,19.15,19.15,19.15,0.0,15.5162,15.5162,15.5162,15.5162,0.0
2009-02-03 09:30:00,19.15,19.23,19.09,19.1,369100.0,15.5162,15.581,15.4676,15.4757,369100.0
2009-02-03 09:40:00,19.1,19.12,18.94,18.98,252100.0,15.4757,15.4919,15.346,15.3784,252100.0
2009-02-03 09:50:00,18.98,19.0,18.93,18.98,110000.0,15.3784,15.3946,15.3379,15.3784,110000.0
2009-02-03 10:00:00,18.98,19.18,18.98,19.14,516600.0,15.3784,15.5405,15.3784,15.5081,516600.0
2009-02-03 10:10:00,19.14,19.17,19.02,19.03,97400.0,15.5081,15.5324,15.4108,15.4189,97400.0
2009-02-03 10:20:00,19.02,19.09,18.98,19.07,143400.0,15.4108,15.4676,15.3784,15.4513,143400.0
2009-02-03 10:30:00,19.06,19.19,19.06,19.13,194200.0,15.4432,15.5486,15.4432,15.5,194200.0
2009-02-03 10:40:00,19.13,19.3,19.13,19.28,125200.0,15.5,15.6377,15.5,15.6215,125200.0
2009-02-03 10:50:00,19.29,19.3,19.23,19.27,183400.0,15.6296,15.6377,15.581,15.6134,183400.0
2009-02-03 11:00:00,19.27,19.44,19.27,19.38,43100.0,15.6134,15.7511,15.6134,15.7025,43100.0
2009-02-03 11:10:00,19.39,19.43,19.37,19.39,70700.0,15.7106,15.743,15.6944,15.7106,70700.0
2009-02-03 11:20:00,19.39,19.46,19.36,19.37,44800.0,15.7106,15.7673,15.6863,15.6944,44800.0
2009-02-03 11:30:00,19.36,19.39,19.31,19.32,52300.0,15.6863,15.7106,15.6458,15.6539,52300.0
2009-02-03 11:40:00,19.31,19.36,19.31,19.35,160000.0,15.6458,15.6863,15.6458,15.6782,160000.0
2009-02-03 11:50:00,19.35,19.37,19.3,19.31,55500.0,15.6782,15.6944,15.6377,15.6458,55500.0
2009-02-03 12:00:00,19.32,19.35,19.31,19.32,91800.0,15.6539,15.6782,15.6458,15.6539,91800.0
2009-02-03 12:10:00,19.32,19.36,19.26,19.28,124600.0,15.6539,15.6863,15.6053,15.6215,124600.0
2009-02-03 12:20:00,19.28,19.28,19.25,19.28,63600.0,15.6215,15.6215,15.5972,15.6215,63600.0
2009-02-03 12:30:00,19.27,19.32,19.27,19.32,34600.0,15.6134,15.6539,15.6134,15.6539,34600.0
2009-02-03 12:40:00,19.32,19.37,19.31,19.33,60500.0,15.6539,15.6944,15.6458,15.662,60500.0
2009-02-03 12:50:00,19.33,19.35,19.27,19.27,29800.0,15.662,15.6782,15.6134,15.6134,29800.0
2009-02-03 13:00:00,19.26,19.26,19.23,19.25,63200.0,15.6053,15.6053,15.581,15.5972,63200.0
2009-02-03 13:10:00,19.25,19.33,19.24,19.33,174500.0,15.5972,15.662,15.5891,15.662,174500.0
2009-02-03 13:20:00,19.32,19.32,19.27,19.3,47900.0,15.6539,15.6539,15.6134,15.6377,47900.0
2009-02-03 13:30:00,19.29,19.42,19.29,19.41,181400.0,15.6296,15.7349,15.6296,15.7268,181400.0
2009-02-03 13:40:00,19.42,19.44,19.35,19.36,85900.0,15.7349,15.7511,15.6782,15.6863,85900.0
2009-02-03 13:50:00,19.36,19.39,19.31,19.39,112000.0,15.6863,15.7106,15.6458,15.7106,112000.0
2009-02-03 14:00:00,19.39,19.49,19.36,19.49,118600.0,15.7106,15.7917,15.6863,15.7917,118600.0
2009-02-03 14:10:00,19.5,19.58,19.5,19.56,262200.0,15.7998,15.8646,15.7998,15.8484,262200.0
2009-02-03 14:20:00,19.55,19.61,19.5,19.51,86200.0,15.8403,15.8889,15.7998,15.8079,86200.0
2009-02-03 14:30:00,19.51,19.59,19.51,19.55,68300.0,15.8079,15.8727,15.8079,15.8403,68300.0
2009-02-03 14:40:00,19.56,19.62,19.56,19.57,150500.0,15.8484,15.897,15.8484,15.8565,150500.0
2009-02-03 14:50:00,19.57,19.6,19.53,19.57,136200.0,15.8565,15.8808,15.8241,15.8565,136200.0
2009-02-03 15:00:00,19.57,19.66,19.55,19.66,183700.0,15.8565,15.9294,15.8403,15.9294,183700.0
2009-02-03 15:10:00,19.67,19.77,19.67,19.73,273100.0,15.9375,16.0185,15.9375,15.9861,273100.0
2009-02-03 15:20:00,19.72,19.79,19.69,19.75,172700.0,15.978,16.0347,15.9537,16.0023,172700.0
2009-02-03 15:30:00,19.76,19.78,19.67,19.72,276400.0,16.0104,16.0266,15.9375,15.978,276400.0
2009-02-03 15:40:00,19.72,19.74,19.65,19.69,345500.0,15.978,15.9942,15.9213,15.9537,345500.0
2009-02-03 15:50:00,19.69,19.74,19.66,19.66,705600.0,15.9537,15.9942,15.9294,15.9294,705600.0
2009-02-03 16:00:00,19.64,19.64,19.61,19.61,59800.0,15.9132,15.9132,15.8889,15.8889,59800.0
2009-02-03 16:10:00,19.61,19.61,19.61,19.61,0.0,15.8889,15.8889,15.8889,15.8889,0.0
2009-02-04 09:30:00,19.44,19.48,19.28,19.43,142800.0,15.7511,15.7835,15.6215,15.743,142800.0
2009-02-04 09:40:00,19.43,19.55,19.43,19.47,244500.0,15.743,15.8403,15.743,15.7754,244500.0
2009-02-04 09:50:00,19.47,19.59,19.44,19.59,220900.0,15.7754,15.8727,15.7511,15.8727,220900.0
2009-02-04 10:00:00,19.59,19.71,19.59,19.69,513800.0,15.8727,15.9699,15.8727,15.9537,513800.0
2009-02-04 10:10:00,19.69,19.78,19.66,19.67,212200.0,15.9537,16.0266,15.9294,15.9375,212200.0
2009-02-04 10:20:00,19.67,19.72,19.65,19.72,89000.0,15.9375,15.978,15.9213,15.978,89000.0
2009-02-04 10:30:00,19.71,19.79,19.69,19.69,154000.0,15.9699,16.0347,15.9537,15.9537,154000.0
2009-02-04 10:40:00,19.69,19.72,19.67,19.68,110400.0,15.9537,15.978,15.9375,15.9456,110400.0
2009-02-04 10:50:00,19.68,19.76,19.67,19.74,109900.0,15.9456,16.0104,15.9375,15.9942,109900.0
2009-02-04 11:00:00,19.73,19.73,19.68,19.7,107900.0,15.9861,15.9861,15.9456,15.9618,107900.0
2009-02-04 11:10:00,19.7,19.7,19.6,19.63,103300.0,15.9618,15.9618,15.8808,15.9051,103300.0
2009-02-04 11:20:00,19.62,19.65,19.57,19.58,103300.0,15.897,15.9213,15.8565,15.8646,103300.0
2009-02-04 11:30:00,19.58,19.6,19.56,19.57,68900.0,15.8646,15.8808,15.8484,15.8565,68900.0
2009-02-04 11:40:00,19.56,19.58,19.51,19.51,49800.0,15.8484,15.8646,15.8079,15.8079,49800.0
2009-02-04 11:50:00,19.51,19.54,19.51,19.51,115900.0,15.8079,15.8322,15.8079,15.8079,115900.0
2009-02-04 12:00:00,19.51,19.54,19.5,19.52,82400.0,15.8079,15.8322,15.7998,15.816,82400.0
2009-02-04 12:10:00,19.52,19.53,19.48,19.48,104000.0,15.816,15.8241,15.7835,15.7835,104000.0
2009-02-04 12:20:00,19.48,19.48,19.44,19.46,119100.0,15.7835,15.7835,15.7511,15.7673,119100.0
2009-02-04 12:30:00,19.46,19.52,19.45,19.49,80200.0,15.7673,15.816,15.7592,15.7917,80200.0
2009-02-04 12:40:00,19.49,19.53,19.48,19.49,68400.0,15.7917,15.8241,15.7835,15.7917,68400.0
2009-02-04 12:50:00,19.5,19.51,19.4,19.42,141500.0,15.7998,15.8079,15.7187,15.7349,141500.0
2009-02-04 13:00:00,19.41,19.42,19.34,19.39,123400.0,15.7268,15.7349,15.6701,15.7106,123400.0
2009-02-04 13:10:00,19.39,19.39,19.35,19.36,90800.0,15.7106,15.7106,15.6782,15.6863,90800.0
2009-02-04 13:20:00,19.36,19.44,19.36,19.44,71900.0,15.6863,15.7511,15.6863,15.7511,71900.0
2009-02-04 13:30:00,19.44,19.44,19.32,19.33,93300.0,15.7511,15.7511,15.6539,15.662,93300.0
2009-02-04 13:40:00,19.32,19.33,19.23,19.23,145400.0,15.6539,15.662,15.581,15.581,145400.0
2009-02-04 13:50:00,19.23,19.31,19.17,19.3,210000.0,15.581,15.6458,15.5324,15.6377,210000.0
2009-02-04 14:00:00,19.3,19.3,19.22,19.22,293800.0,15.6377,15.6377,15.5729,15.5729,293800.0
2009-02-04 14:10:00,19.22,19.28,19.2,19.2,163700.0,15.5729,15.6215,15.5567,15.5567,163700.0
2009-02-04 14:20:00,19.21,19.24,19.14,19.17,117600.0,15.5648,15.5891,15.5081,15.5324,117600.0
2009-02-04 14:30:00,19.17,19.24,19.16,19.24,155900.0,15.5324,15.5891,15.5243,15.5891,155900.0
2009-02-04 14:40:00,19.24,19.26,19.18,19.22,125100.0,15.5891,15.6053,15.5405,15.5729,125100.0
2009-02-04 14:50:00,19.22,19.28,19.11,19.27,296000.0,15.5729,15.6215,15.4838,15.6134,296000.0
2009-02-04 15:00:00,19.27,19.3,19.19,19.28,257500.0,15.6134,15.6377,15.5486,15.6215,257500.0
2009-02-04 15:10:00,19.28,19.29,19.18,19.26,125000.0,15.6215,15.6296,15.5405,15.6053,125000.0
2009-02-04 15:20:00,19.24,19.25,19.16,19.2,203300.0,15.5891,15.5972,15.5243,15.5567,203300.0
2009-02-04 15:30:00,19.2,19.25,19.17,19.22,497300.0,15.5567,15.5972,15.5324,15.5729,497300.0
2009-02-04 15:40:00,19.22,19.27,19.2,19.2,332400.0,15.5729,15.6134,15.5567,15.5567,332400.0
2009-02-04 15:50:00,19.21,19.24,19.2,19.21,491600.0,15.5648,15.5891,15.5567,15.5648,491600.0
2009-02-04 16:00:00,19.18,19.18,19.17,19.17,5100.0,15.5405,15.5405,15.5324,15.5324,5100.0
2009-02-04 16:10:00,19.17,19.17,19.17,19.17,0.0,15.5324,15.5324,15.5324,15.5324,0.0
2009-02-05 09:30:00,19.08,19.25,18.99,19.25,142800.0,15.4595,15.5972,15.3865,15.5972,142800.0
2009-02-05 09:40:00,19.25,19.31,19.19,19.22,121400.0,15.5972,15.6458,15.5486,15.5729,121400.0
2009-02-05 09:50:00,19.21,19.21,19.03,19.04,157100.0,15.5648,15.5648,15.4189,15.427,157100.0
2009-02-05 10:00:00,19.03,19.1,19.01,19.04,168300.0,15.4189,15.4757,15.4027,15.427,168300.0
2009-02-05 10:10:00,19.04,19.15,19.04,19.11,235100.0,15.427,15.5162,15.427,15.4838,235100.0
2009-02-05 10:20:00,19.1,19.12,19.03,19.05,62900.0,15.4757,15.4919,15.4189,15.4351,62900.0
2009-02-05 10:30:00,19.04,19.14,19.0,19.12,210900.0,15.427,15.5081,15.3946,15.4919,210900.0
2009-02-05 10:40:00,19.12,19.26,19.11,19.24,226800.0,15.4919,15.6053,15.4838,15.5891,226800.0
2009-02-05 10:50:00,19.25,19.46,19.22,19.37,160500.0,15.5972,15.7673,15.5729,15.6944,160500.0
2009-02-05 11:00:00,19.38,19.48,19.35,19.47,194000.0,15.7025,15.7835,15.6782,15.7754,194000.0
2009-02-05 11:10:00,19.47,19.48,19.37,19.38,188300.0,15.7754,15.7835,15.6944,15.7025,188300.0
2009-02-05 11:20:00,19.37,19.43,19.35,19.38,197300.0,15.6944,15.743,15.6782,15.7025,197300.0
2009-02-05 11:30:00,19.38,19.46,19.38,19.39,363300.0,15.7025,15.7673,15.7025,15.7106,363300.0
2009-02-05 11:40:00,19.39,19.41,19.37,19.4,58600.0,15.7106,15.7268,15.6944,15.7187,58600.0
2009-02-05 11:50:00,19.4,19.48,19.39,19.48,49100.0,15.7187,15.7835,15.7106,15.7835,49100.0
2009-02-05 12:00:00,19.49,19.66,19.49,19.64,275900.0,15.7917,15.9294,15.7917,15.9132,275900.0
2009-02-05 12:10:00,19.65,19.72,19.58,19.59,66200.0,15.9213,15.978,15.8646,15.8727,66200.0
2009-02-05 12:20:00,19.59,19.65,19.55,19.56,129700.0,15.8727,15.9213,15.8403,15.8484,129700.0
2009-02-05 12:30:00,19.55,19.58,19.53,19.55,81700.0,15.8403,15.8646,15.8241,15.8403,81700.0
2009-02-05 12:40:00,19.55,19.6,19.54,19.55,84500.0,15.8403,15.8808,15.8322,15.8403,84500.0
2009-02-05 12:50:00,19.54,19.62,19.48,19.6,206400.0,15.8322,15.897,15.7835,15.8808,206400.0
2009-02-05 13:00:00,19.61,19.62,19.54,19.61,64800.0,15.8889,15.897,15.8322,15.8889,64800.0
2009-02-05 13:10:00,19.62,19.62,19.49,19.5,117900.0,15.897,15.897,15.7917,15.7998,117900.0
2009-02-05 13:20:00,19.51,19.51,19.42,19.42,71600.0,15.8079,15.8079,15.7349,15.7349,71600.0
2009-02-05 13:30:00,19.43,19.5,19.43,19.43,227800.0,15.743,15.7998,15.743,15.743,227800.0
2009-02-05 13:40:00,19.44,19.53,19.4,19.53,126100.0,15.7511,15.8241,15.7187,15.8241,126100.0
2009-02-05 13:50:00,19.52,19.52,19.42,19.44,70700.0,15.816,15.816,15.7349,15.7511,70700.0
2009-02-05 14:00:00,19.43,19.55,19.43,19.53,112100.0,15.743,15.8403,15.743,15.8241,112100.0
2009-02-05 14:10:00,19.53,19.53,19.45,19.49,106700.0,15.8241,15.8241,15.7592,15.7917,106700.0
2009-02-05 14:20:00,19.49,19.59,19.48,19.59,196000.0,15.7917,15.8727,15.7835,15.8727,196000.0
2009-02-05 14:30:00,19.6,19.61,19.54,19.59,132300.0,15.8808,15.8889,15.8322,15.8727,132300.0
2009-02-05 14:40:00,19.58,19.61,19.49,19.5,118200.0,15.8646,15.8889,15.7917,15.7998,118200.0
2009-02-05 14:50:00,19.48,19.48,19.38,19.41,259800.0,15.7835,15.7835,15.7025,15.7268,259800.0
2009-02-05 15:00:00,19.41,19.46,19.34,19.41,186500.0,15.7268,15.7673,15.6701,15.7268,186500.0
2009-02-05 15:10:00,19.41,19.49,19.41,19.45,185900.0,15.7268,15.7917,15.7268,15.7592,185900.0
2009-02-05 15:20:00,19.44,19.56,19.44,19.55,139000.0,15.7511,15.8484,15.7511,15.8403,139000.0
2009-02-05 15:30:00,19.56,19.58,19.49,19.52,184000.0,15.8484,15.8646,15.7917,15.816,184000.0
2009-02-05 15:40:00,19.52,19.59,19.52,19.54,167800.0,15.816,15.8727,15.816,15.8322,167800.0
2009-02-05 15:50:00,19.54,19.58,19.52,19.55,386400.0,15.8322,15.8646,15.816,15.8403,386400.0
2009-02-05 16:00:00,19.57,19.57,19.57,19.57,1100.0,15.8565,15.8565,15.8565,15.8565,1100.0
2009-02-05 16:10:00,19.57,19.57,19.57,19.57,0.0,15.8565,15.8565,15.8565,15.8565,0.0
2009-02-06 09:30:00,19.84,20.03,19.49,20.01,148300.0,16.0752,16.2292,15.7917,16.213,148300.0
2009-02-06 09:40:00,20.01,20.14,20.0,20.05,211500.0,16.213,16.3183,16.2049,16.2454,211500.0
2009-02-06 09:50:00,20.05,20.09,19.99,20.03,227500.0,16.2454,16.2778,16.1968,16.2292,227500.0
2009-02-06 10:00:00,20.03,20.04,19.96,19.99,180300.0,16.2292,16.2373,16.1725,16.1968,180300.0
2009-02-06 10:10:00,19.99,20.1,19.98,20.05,252200.0,16.1968,16.2859,16.1887,16.2454,252200.0
2009-02-06 10:20:00,20.04,20.04,19.96,20.02,143600.0,16.2373,16.2373,16.1725,16.2211,143600.0
2009-02-06 10:30:00,20.02,20.06,20.0,20.04,92300.0,16.2211,16.2535,16.2049,16.2373,92300.0
2009-02-06 10:40:00,20.04,20.05,19.96,20.03,82000.0,16.2373,16.2454,16.1725,16.2292,82000.0
2009-02-06 10:50:00,20.04,20.08,20.01,20.01,103100.0,16.2373,16.2697,16.213,16.213,103100.0
2009-02-06 11:00:00,20.01,20.1,20.01,20.08,380200.0,16.213,16.2859,16.213,16.2697,380200.0
2009-02-06 11:10:00,20.08,20.17,20.08,20.15,153600.0,16.2697,16.3426,16.2697,16.3264,153600.0
2009-02-06 11:20:00,20.15,20.16,20.12,20.15,102900.0,16.3264,16.3345,16.3021,16.3264,102900.0
2009-02-06 11:30:00,20.15,20.18,20.14,20.15,107100.0,16.3264,16.3507,16.3183,16.3264,107100.0
2009-02-06 11:40:00,20.16,20.22,20.16,20.18,121900.0,16.3345,16.3831,16.3345,16.3507,121900.0
2009-02-06 11:50:00,20.18,20.23,20.16,20.22,163000.0,16.3507,16.3912,16.3345,16.3831,163000.0
2009-02-06 12:00:00,20.2,20.21,20.13,20.15,227700.0,16.3669,16.375,16.3102,16.3264,227700.0
2009-02-06 12:10:00,20.15,20.17,20.06,20.06,239300.0,16.3264,16.3426,16.2535,16.2535,239300.0
2009-02-06 12:20:00,20.06,20.16,20.06,20.08,140700.0,16.2535,16.3345,16.2535,16.2697,140700.0
2009-02-06 12:30:00,20.08,20.17,20.07,20.15,115600.0,16.2697,16.3426,16.2616,16.3264,115600.0
2009-02-06 12:40:00,20.15,20.19,20.13,20.14,79200.0,16.3264,16.3588,16.3102,16.3183,79200.0
2009-02-06 12:50:00,20.14,20.15,20.11,20.14,68900.0,16.3183,16.3264,16.294,16.3183,68900.0
2009-02-06 13:00:00,20.14,20.19,20.1,20.19,102900.0,16.3183,16.3588,16.2859,16.3588,102900.0
2009-02-06 13:10:00,20.19,20.28,20.17,20.28,293300.0,16.3588,16.4317,16.3426,16.4317,293300.0
2009-02-06 13:20:00,20.28,20.29,20.25,20.28,113500.0,16.4317,16.4398,16.4074,16.4317,113500.0
2009-02-06 13:30:00,20.29,20.34,20.28,20.33,109400.0,16.4398,16.4804,16.4317,16.4723,109400.0
2009-02-06 13:40:00,20.33,20.33,20.29,20.3,362500.0,16.4723,16.4723,16.4398,16.4479,362500.0
2009-02-06 13:50:00,20.3,20.3,20.26,20.29,196600.0,16.4479,16.4479,16.4155,16.4398,196600.0
2009-02-06 14:00:00,20.3,20.3,20.22,20.25,174400.0,16.4479,16.4479,16.3831,16.4074,174400.0
2009-02-06 14:10:00,20.24,20.28,20.18,20.19,83900.0,16.3993,16.4317,16.3507,16.3588,83900.0
2009-02-06 14:20:00,20.2,20.25,20.19,20.24,94600.0,16.3669,16.4074,16.3588,16.3993,94600.0
2009-02-06 14:30:00,20.24,20.32,20.24,20.26,157800.0,16.3993,16.4642,16.3993,16.4155,157800.0
2009-02-06 14:40:00,20.26,20.28,20.2,20.2,147100.0,16.4155,16.4317,16.3669,16.3669,147100.0
2009-02-06 14:50:00,20.2,20.21,20.15,20.19,132200.0,16.3669,16.375,16.3264,16.3588,132200.0
2009-02-06 15:00:00,20.18,20.18,20.07,20.08,117100.0,16.3507,16.3507,16.2616,16.2697,117100.0
2009-02-06 15:10:00,20.08,20.12,20.04,20.11,134300.0,16.2697,16.3021,16.2373,16.294,134300.0
2009-02-06 15:20:00,20.11,20.15,20.04,20.11,158300.0,16.294,16.3264,16.2373,16.294,158300.0
2009-02-06 15:30:00,20.11,20.16,20.11,20.15,212300.0,16.294,16.3345,16.294,16.3264,212300.0
2009-02-06 15:40:00,20.15,20.23,20.15,20.18,248700.0,16.3264,16.3912,16.3264,16.3507,248700.0
2009-02-06 15:50:00,20.19,20.22,20.11,20.13,558400.0,16.3588,16.3831,16.294,16.3102,558400.0
2009-02-06 16:00:00,20.14,20.2,20.1,20.2,1900.0,16.3183,16.3669,16.2859,16.3669,1900.0
2009-02-06 16:10:00,20.2,20.2,20.2,20.2,0.0,16.3669,16.3669,16.3669,16.3669,0.0
2009-02-09 09:30:00,20.19,20.2,19.97,20.02,110400.0,16.3588,16.3669,16.1806,16.2211,110400.0
2009-02-09 09:40:00,20.01,20.05,19.98,20.01,200100.0,16.213,16.2454,16.1887,16.213,200100.0
2009-02-09 09:50:00,20.01,20.04,19.98,20.0,168300.0,16.213,16.2373,16.1887,16.2049,168300.0
2009-02-09 10:00:00,20.0,20.0,19.8,19.83,162400.0,16.2049,16.2049,16.0428,16.0671,162400.0
2009-02-09 10:10:00,19.84,19.87,19.82,19.86,124500.0,16.0752,16.0995,16.059,16.0914,124500.0
2009-02-09 10:20:00,19.85,19.89,19.85,19.87,48200.0,16.0833,16.1157,16.0833,16.0995,48200.0
2009-02-09 10:30:00,19.88,19.95,19.86,19.95,92500.0,16.1076,16.1644,16.0914,16.1644,92500.0
2009-02-09 10:40:00,19.96,20.08,19.96,20.08,118900.0,16.1725,16.2697,16.1725,16.2697,118900.0
2009-02-09 10:50:00,20.08,20.14,20.02,20.12,89700.0,16.2697,16.3183,16.2211,16.3021,89700.0
2009-02-09 11:00:00,20.13,20.13,20.04,20.09,122300.0,16.3102,16.3102,16.2373,16.2778,122300.0
2009-02-09 11:10:00,20.11,20.11,20.05,20.06,75400.0,16.294,16.294,16.2454,16.2535,75400.0
2009-02-09 11:20:00,20.06,20.07,20.03,20.04,134700.0,16.2535,16.2616,16.2292,16.2373,134700.0
2009-02-09 11:30:00,20.04,20.06,20.0,20.04,84400.0,16.2373,16.2535,16.2049,16.2373,84400.0
2009-02-09 11:40:00,20.04,20.04,19.98,19.99,76300.0,16.2373,16.2373,16.1887,16.1968,76300.0
2009-02-09 11:50:00,19.99,20.03,19.98,20.03,132600.0,16.1968,16.2292,16.1887,16.2292,132600.0
2009-02-09 12:00:00,20.03,20.05,19.99,20.0,61900.0,16.2292,16.2454,16.1968,16.2049,61900.0
2009-02-09 12:10:00,20.02,20.08,20.0,20.08,48700.0,16.2211,16.2697,16.2049,16.2697,48700.0
2009-02-09 12:20:00,20.08,20.1,20.06,20.09,66900.0,16.2697,16.2859,16.2535,16.2778,66900.0
2009-02-09 12:30:00,20.1,20.11,20.08,20.08,40900.0,16.2859,16.294,16.2697,16.2697,40900.0
2009-02-09 12:40:00,20.09,20.1,20.05,20.08,71900.0,16.2778,16.2859,16.2454,16.2697,71900.0
2009-02-09 12:50:00,20.08,20.18,20.08,20.17,97500.0,16.2697,16.3507,16.2697,16.3426,97500.0
2009-02-09 13:00:00,20.17,20.18,20.15,20.18,40400.0,16.3426,16.3507,16.3264,16.3507,40400.0
2009-02-09 13:10:00,20.18,20.18,20.14,20.14,36100.0,16.3507,16.3507,16.3183,16.3183,36100.0
2009-02-09 13:20:00,20.13,20.13,20.11,20.12,52900.0,16.3102,16.3102,16.294,16.3021,52900.0
2009-02-09 13:30:00,20.12,20.12,19.99,20.02,177000.0,16.3021,16.3021,16.1968,16.2211,177000.0
2009-02-09 13:40:00,20.03,20.05,20.02,20.05,62800.0,16.2292,16.2454,16.2211,16.2454,62800.0
2009-02-09 13:50:00,20.05,20.07,20.03,20.07,67900.0,16.2454,16.2616,16.2292,16.2616,67900.0
2009-02-09 14:00:00,20.08,20.1,20.08,20.09,55300.0,16.2697,16.2859,16.2697,16.2778,55300.0
2009-02-09 14:10:00,20.09,20.09,19.97,19.99,153000.0,16.2778,16.2778,16.1806,16.1968,153000.0
2009-02-09 14:20:00,19.99,20.02,19.93,19.95,92000.0,16.1968,16.2211,16.1482,16.1644,92000.0
2009-02-09 14:30:00,19.95,19.99,19.94,19.99,91000.0,16.1644,16.1968,16.1563,16.1968,91000.0
2009-02-09 14:40:00,19.98,20.0,19.92,19.97,129000.0,16.1887,16.2049,16.1401,16.1806,129000.0
2009-02-09 14:50:00,19.98,20.02,19.97,20.0,110700.0,16.1887,16.2211,16.1806,16.2049,110700.0
2009-02-09 15:00:00,20.0,20.01,19.97,19.98,76100.0,16.2049,16.213,16.1806,16.1887,76100.0
2009-02-09 15:10:00,19.98,20.06,19.94,20.04,196300.0,16.1887,16.2535,16.1563,16.2373,196300.0
2009-02-09 15:20:00,20.04,20.14,20.04,20.13,86100.0,16.2373,16.3183,16.2373,16.3102,86100.0
2009-02-09 15:30:00,20.14,20.17,20.1,20.1,121500.0,16.3183,16.3426,16.2859,16.2859,121500.0
2009-02-09 15:40:00,20.11,20.13,20.07,20.12,86500.0,16.294,16.3102,16.2616,16.3021,86500.0
2009-02-09 15:50:00,20.12,20.12,20.07,20.1,166700.0,16.3021,16.3021,16.2616,16.2859,166700.0
2009-02-09 16:00:00,20.07,20.11,20.07,20.11,3200.0,16.2616,16.294,16.2616,16.294,3200.0
2009-02-09 16:10:00,20.11,20.11,20.11,20.11,0.0,16.294,16.294,16.294,16.294,0.0
2009-02-10 09:30:00,19.92,19.97,19.81,19.93,97200.0,16.1401,16.1806,16.0509,16.1482,97200.0
2009-02-10 09:40:00,19.93,20.05,19.89,20.0,118000.0,16.1482,16.2454,16.1157,16.2049,118000.0
2009-02-10 09:50:00,20.01,20.05,19.9,19.94,118900.0,16.213,16.2454,16.1239,16.1563,118900.0
2009-02-10 10:00:00,19.94,19.98,19.9,19.96,89700.0,16.1563,16.1887,16.1239,16.1725,89700.0
2009-02-10 10:10:00,19.97,19.97,19.83,19.83,88000.0,16.1806,16.1806,16.0671,16.0671,88000.0
2009-02-10 10:20:00,19.83,19.83,19.71,19.72,140200.0,16.0671,16.0671,15.9699,15.978,140200.0
2009-02-10 10:30:00,19.73,19.78,19.71,19.75,139300.0,15.9861,16.0266,15.9699,16.0023,139300.0
2009-02-10 10:40:00,19.75,19.83,19.73,19.83,74000.0,16.0023,16.0671,15.9861,16.0671,74000.0
2009-02-10 10:50:00,19.83,19.85,19.78,19.83,165300.0,16.0671,16.0833,16.0266,16.0671,165300.0
2009-02-10 11:00:00,19.83,19.96,19.51,19.59,505600.0,16.0671,16.1725,15.8079,15.8727,505600.0
2009-02-10 11:10:00,19.59,19.6,19.47,19.56,305700.0,15.8727,15.8808,15.7754,15.8484,305700.0
2009-02-10 11:20:00,19.57,19.65,19.49,19.58,318600.0,15.8565,15.9213,15.7917,15.8646,318600.0
2009-02-10 11:30:00,19.58,19.58,19.21,19.27,294600.0,15.8646,15.8646,15.5648,15.6134,294600.0
2009-02-10 11:40:00,19.24,19.33,19.2,19.31,231000.0,15.5891,15.662,15.5567,15.6458,231000.0
2009-02-10 11:50:00,19.3,19.34,19.23,19.33,84100.0,15.6377,15.6701,15.581,15.662,84100.0
2009-02-10 12:00:00,19.34,19.35,19.28,19.32,380800.0,15.6701,15.6782,15.6215,15.6539,380800.0
2009-02-10 12:10:00,19.33,19.45,19.33,19.41,87600.0,15.662,15.7592,15.662,15.7268,87600.0
2009-02-10 12:20:00,19.41,19.41,19.33,19.36,94200.0,15.7268,15.7268,15.662,15.6863,94200.0
2009-02-10 12:30:00,19.37,19.41,19.33,19.39,108300.0,15.6944,15.7268,15.662,15.7106,108300.0
2009-02-10 12:40:00,19.4,19.42,19.36,19.41,80200.0,15.7187,15.7349,15.6863,15.7268,80200.0
2009-02-10 12:50:00,19.41,19.43,19.38,19.38,35500.0,15.7268,15.743,15.7025,15.7025,35500.0
2009-02-10 13:00:00,19.38,19.38,19.25,19.28,137900.0,15.7025,15.7025,15.5972,15.6215,137900.0
2009-02-10 13:10:00,19.28,19.29,19.21,19.21,86900.0,15.6215,15.6296,15.5648,15.5648,86900.0
2009-02-10 13:20:00,19.21,19.21,19.11,19.18,187800.0,15.5648,15.5648,15.4838,15.5405,187800.0
2009-02-10 13:30:00,19.18,19.29,19.16,19.28,66100.0,15.5405,15.6296,15.5243,15.6215,66100.0
2009-02-10 13:40:00,19.27,19.29,19.22,19.22,57300.0,15.6134,15.6296,15.5729,15.5729,57300.0
2009-02-10 13:50:00,19.23,19.25,19.19,19.21,62600.0,15.581,15.5972,15.5486,15.5648,62600.0
2009-02-10 14:00:00,19.21,19.28,19.18,19.22,69100.0,15.5648,15.6215,15.5405,15.5729,69100.0
2009-02-10 14:10:00,19.23,19.24,19.16,19.2,67700.0,15.581,15.5891,15.5243,15.5567,67700.0
2009-02-10 14:20:00,19.2,19.2,19.15,19.16,150300.0,15.5567,15.5567,15.5162,15.5243,150300.0
2009-02-10 14:30:00,19.16,19.16,19.08,19.13,454300.0,15.5243,15.5243,15.4595,15.5,454300.0
2009-02-10 14:40:00,19.13,19.21,19.13,19.18,258400.0,15.5,15.5648,15.5,15.5405,258400.0
2009-02-10 14:50:00,19.19,19.19,19.08,19.09,139400.0,15.5486,15.5486,15.4595,15.4676,139400.0
2009-02-10 15:00:00,19.09,19.22,19.09,19.19,112600.0,15.4676,15.5729,15.4676,15.5486,112600.0
2009-02-10 15:10:00,19.19,19.19,19.05,19.09,167900.0,15.5486,15.5486,15.4351,15.4676,167900.0
2009-02-10 15:20:00,19.09,19.15,19.03,19.11,201700.0,15.4676,15.5162,15.4189,15.4838,201700.0
2009-02-10 15:30:00,19.1,19.18,19.08,19.09,214800.0,15.4757,15.5405,15.4595,15.4676,214800.0
2009-02-10 15:40:00,19.1,19.22,19.06,19.18,317300.0,15.4757,15.5729,15.4432,15.5405,317300.0
2009-02-10 15:50:00,19.18,19.24,19.12,19.16,899900.0,15.5405,15.5891,15.4919,15.5243,899900.0
2009-02-10 16:00:00,19.16,19.23,19.12,19.23,16800.0,15.5243,15.581,15.4919,15.581,16800.0
2009-02-10 16:10:00,19.23,19.23,19.23,19.23,0.0,15.581,15.581,15.581,15.581,0.0
2009-02-11 09:30:00,19.29,19.32,19.16,19.31,129300.0,15.6296,15.6539,15.5243,15.6458,129300.0
2009-02-11 09:40:00,19.33,19.38,19.24,19.37,278300.0,15.662,15.7025,15.5891,15.6944,278300.0
2009-02-11 09:50:00,19.38,19.43,19.33,19.36,95200.0,15.7025,15.743,15.662,15.6863,95200.0
2009-02-11 10:00:00,19.35,19.41,19.23,19.23,154200.0,15.6782,15.7268,15.581,15.581,154200.0
2009-02-11 10:10:00,19.23,19.27,19.16,19.16,129700.0,15.581,15.6134,15.5243,15.5243,129700.0
2009-02-11 10:20:00,19.16,19.2,19.09,19.09,53600.0,15.5243,15.5567,15.4676,15.4676,53600.0
2009-02-11 10:30:00,19.09,19.09,19.0,19.06,262000.0,15.4676,15.4676,15.3946,15.4432,262000.0
2009-02-11 10:40:00,19.06,19.2,19.06,19.19,99000.0,15.4432,15.5567,15.4432,15.5486,99000.0
2009-02-11 10:50:00,19.2,19.23,19.18,19.21,109800.0,15.5567,15.581,15.5405,15.5648,109800.0
2009-02-11 11:00:00,19.2,19.24,19.17,19.17,56400.0,15.5567,15.5891,15.5324,15.5324,56400.0
2009-02-11 11:10:00,19.17,19.32,19.16,19.29,72200.0,15.5324,15.6539,15.5243,15.6296,72200.0
2009-02-11 11:20:00,19.29,19.29,19.23,19.29,153800.0,15.6296,15.6296,15.581,15.6296,153800.0
2009-02-11 11:30:00,19.29,19.34,19.26,19.27,105300.0,15.6296,15.6701,15.6053,15.6134,105300.0
2009-02-11 11:40:00,19.27,19.27,19.19,19.21,118200.0,15.6134,15.6134,15.5486,15.5648,118200.0
2009-02-11 11:50:00,19.21,19.27,19.2,19.22,121700.0,15.5648,15.6134,15.5567,15.5729,121700.0
2009-02-11 12:00:00,19.23,19.26,19.22,19.26,36000.0,15.581,15.6053,15.5729,15.6053,36000.0
2009-02-11 12:10:00,19.26,19.26,19.16,19.19,49500.0,15.6053,15.6053,15.5243,15.5486,49500.0
2009-02-11 12:20:00,19.18,19.24,19.18,19.23,37900.0,15.5405,15.5891,15.5405,15.581,37900.0
2009-02-11 12:30:00,19.23,19.24,19.16,19.24,49200.0,15.581,15.5891,15.5243,15.5891,49200.0
2009-02-11 12:40:00,19.24,19.29,19.24,19.27,58100.0,15.5891,15.6296,15.5891,15.6134,58100.0
2009-02-11 12:50:00,19.27,19.3,19.19,19.21,43200.0,15.6134,15.6377,15.5486,15.5648,43200.0
2009-02-11 13:00:00,19.2,19.27,19.17,19.19,92500.0,15.5567,15.6134,15.5324,15.5486,92500.0
2009-02-11 13:10:00,19.19,19.25,19.19,19.24,49900.0,15.5486,15.5972,15.5486,15.5891,49900.0
2009-02-11 13:20:00,19.23,19.27,19.22,19.24,68000.0,15.581,15.6134,15.5729,15.5891,68000.0
2009-02-11 13:30:00,19.25,19.25,19.2,19.21,37700.0,15.5972,15.5972,15.5567,15.5648,37700.0
2009-02-11 13:40:00,19.2,19.2,19.06,19.08,129100.0,15.5567,15.5567,15.4432,15.4595,129100.0
2009-02-11 13:50:00,19.08,19.12,19.07,19.09,71600.0,15.4595,15.4919,15.4513,15.4676,71600.0
2009-02-11 14:00:00,19.08,19.13,19.08,19.12,127400.0,15.4595,15.5,15.4595,15.4919,127400.0
2009-02-11 14:10:00,19.13,19.13,19.02,19.03,119800.0,15.5,15.5,15.4108,15.4189,119800.0
2009-02-11 14:20:00,19.02,19.17,19.0,19.15,127300.0,15.4108,15.5324,15.3946,15.5162,127300.0
2009-02-11 14:30:00,19.14,19.2,19.12,19.19,86200.0,15.5081,15.5567,15.4919,15.5486,86200.0
2009-02-11 14:40:00,19.19,19.23,19.19,19.19,195700.0,15.5486,15.581,15.5486,15.5486,195700.0
2009-02-11 14:50:00,19.19,19.4,19.19,19.35,447000.0,15.5486,15.7187,15.5486,15.6782,447000.0
2009-02-11 15:00:00,19.35,19.37,19.27,19.28,290700.0,15.6782,15.6944,15.6134,15.6215,290700.0
2009-02-11 15:10:00,19.28,19.4,19.28,19.33,144400.0,15.6215,15.7187,15.6215,15.662,144400.0
2009-02-11 15:20:00,19.32,19.32,19.25,19.27,114300.0,15.6539,15.6539,15.5972,15.6134,114300.0
2009-02-11 15:30:00,19.27,19.32,19.17,19.18,111800.0,15.6134,15.6539,15.5324,15.5405,111800.0
2009-02-11 15:40:00,19.18,19.2,19.13,19.17,189500.0,15.5405,15.5567,15.5,15.5324,189500.0
2009-02-11 15:50:00,19.17,19.24,19.16,19.24,368700.0,15.5324,15.5891,15.5243,15.5891,368700.0
2009-02-11 16:00:00,19.27,19.34,19.27,19.34,3500.0,15.6134,15.6701,15.6134,15.6701,3500.0
2009-02-11 16:10:00,19.34,19.34,19.34,19.34,0.0,15.6701,15.6701,15.6701,15.6701,0.0
2009-02-12 09:30:00,18.8,19.09,18.73,18.84,194000.0,15.2326,15.4676,15.1759,15.265,194000.0
2009-02-12 09:40:00,18.82,18.89,18.81,18.86,324000.0,15.2488,15.3055,15.2407,15.2812,324000.0
2009-02-12 09:50:00,18.87,18.87,18.73,18.77,239600.0,15.2893,15.2893,15.1759,15.2083,239600.0
2009-02-12 10:00:00,18.76,18.82,18.68,18.82,357700.0,15.2002,15.2488,15.1354,15.2488,357700.0
2009-02-12 10:10:00,18.82,18.84,18.75,18.76,90900.0,15.2488,15.265,15.1921,15.2002,90900.0
2009-02-12 10:20:00,18.76,18.85,18.72,18.83,128700.0,15.2002,15.2731,15.1678,15.2569,128700.0
2009-02-12 10:30:00,18.84,18.84,18.75,18.77,124100.0,15.265,15.265,15.1921,15.2083,124100.0
2009-02-12 10:40:00,18.76,18.9,18.73,18.89,256300.0,15.2002,15.3136,15.1759,15.3055,256300.0
2009-02-12 10:50:00,18.89,18.9,18.83,18.85,106400.0,15.3055,15.3136,15.2569,15.2731,106400.0
2009-02-12 11:00:00,18.85,18.89,18.78,18.87,147000.0,15.2731,15.3055,15.2164,15.2893,147000.0
2009-02-12 11:10:00,18.87,18.87,18.72,18.73,120500.0,15.2893,15.2893,15.1678,15.1759,120500.0
2009-02-12 11:20:00,18.73,18.84,18.71,18.81,163500.0,15.1759,15.265,15.1597,15.2407,163500.0
2009-02-12 11:30:00,18.81,18.87,18.81,18.86,212500.0,15.2407,15.2893,15.2407,15.2812,212500.0
2009-02-12 11:40:00,18.86,19.01,18.86,19.0,153000.0,15.2812,15.4027,15.2812,15.3946,153000.0
2009-02-12 11:50:00,19.0,19.02,18.9,18.91,105000.0,15.3946,15.4108,15.3136,15.3217,105000.0
2009-02-12 12:00:00,18.9,18.99,18.9,18.94,127200.0,15.3136,15.3865,15.3136,15.346,127200.0
2009-02-12 12:10:00,18.94,18.95,18.9,18.94,88700.0,15.346,15.3541,15.3136,15.346,88700.0
2009-02-12 12:20:00,18.95,19.03,18.93,19.01,45300.0,15.3541,15.4189,15.3379,15.4027,45300.0
2009-02-12 12:30:00,19.01,19.03,18.98,18.99,38500.0,15.4027,15.4189,15.3784,15.3865,38500.0
2009-02-12 12:40:00,18.99,18.99,18.94,18.95,58800.0,15.3865,15.3865,15.346,15.3541,58800.0
2009-02-12 12:50:00,18.96,19.0,18.94,18.95,33500.0,15.3622,15.3946,15.346,15.3541,33500.0
2009-02-12 13:00:00,18.95,18.95,18.89,18.92,52300.0,15.3541,15.3541,15.3055,15.3298,52300.0
2009-02-12 13:10:00,18.92,18.97,18.86,18.87,127800.0,15.3298,15.3703,15.2812,15.2893,127800.0
2009-02-12 13:20:00,18.87,18.92,18.85,18.88,72900.0,15.2893,15.3298,15.2731,15.2974,72900.0
2009-02-12 13:30:00,18.88,18.91,18.79,18.79,231800.0,15.2974,15.3217,15.2245,15.2245,231800.0
2009-02-12 13:40:00,18.8,18.84,18.79,18.83,172000.0,15.2326,15.265,15.2245,15.2569,172000.0
2009-02-12 13:50:00,18.84,18.92,18.84,18.91,113400.0,15.265,15.3298,15.265,15.3217,113400.0
2009-02-12 14:00:00,18.9,18.9,18.81,18.87,122400.0,15.3136,15.3136,15.2407,15.2893,122400.0
2009-02-12 14:10:00,18.87,18.94,18.85,18.89,168100.0,15.2893,15.346,15.2731,15.3055,168100.0
2009-02-12 14:20:00,18.88,18.9,18.81,18.82,147600.0,15.2974,15.3136,15.2407,15.2488,147600.0
2009-02-12 14:30:00,18.82,18.85,18.72,18.75,1217800.0,15.2488,15.2731,15.1678,15.1921,1217800.0
2009-02-12 14:40:00,18.74,18.76,18.68,18.72,200200.0,15.184,15.2002,15.1354,15.1678,200200.0
2009-02-12 14:50:00,18.72,18.73,18.67,18.72,208400.0,15.1678,15.1759,15.1273,15.1678,208400.0
2009-02-12 15:00:00,18.73,18.74,18.65,18.74,223700.0,15.1759,15.184,15.111,15.184,223700.0
2009-02-12 15:10:00,18.74,18.89,18.74,18.88,314900.0,15.184,15.3055,15.184,15.2974,314900.0
2009-02-12 15:20:00,18.88,19.1,18.82,19.1,527900.0,15.2974,15.4757,15.2488,15.4757,527900.0
2009-02-12 15:30:00,19.1,19.14,19.0,19.06,713400.0,15.4757,15.5081,15.3946,15.4432,713400.0
2009-02-12 15:40:00,19.06,19.3,19.06,19.2,477300.0,15.4432,15.6377,15.4432,15.5567,477300.0
2009-02-12 15:50:00,19.2,19.34,19.18,19.27,937600.0,15.5567,15.6701,15.5405,15.6134,937600.0
2009-02-12 16:00:00,19.28,19.35,19.26,19.35,6300.0,15.6215,15.6782,15.6053,15.6782,6300.0
2009-02-12 16:10:00,19.28,19.28,19.28,19.28,300.0,15.6215,15.6215,15.6215,15.6215,300.0
2009-02-13 09:30:00,19.19,19.44,19.1,19.1,460800.0,15.5486,15.7511,15.4757,15.4757,460800.0
2009-02-13 09:40:00,19.1,19.14,19.03,19.08,686000.0,15.4757,15.5081,15.4189,15.4595,686000.0
2009-02-13 09:50:00,19.08,19.15,18.99,19.14,323800.0,15.4595,15.5162,15.3865,15.5081,323800.0
2009-02-13 10:00:00,19.15,19.16,19.1,19.11,203600.0,15.5162,15.5243,15.4757,15.4838,203600.0
2009-02-13 10:10:00,19.12,19.17,19.04,19.06,224900.0,15.4919,15.5324,15.427,15.4432,224900.0
2009-02-13 10:20:00,19.07,19.23,19.07,19.23,256700.0,15.4513,15.581,15.4513,15.581,256700.0
2009-02-13 10:30:00,19.22,19.34,19.22,19.32,253500.0,15.5729,15.6701,15.5729,15.6539,253500.0
2009-02-13 10:40:00,19.31,19.33,19.24,19.25,456000.0,15.6458,15.662,15.5891,15.5972,456000.0
2009-02-13 10:50:00,19.25,19.31,19.24,19.28,243000.0,15.5972,15.6458,15.5891,15.6215,243000.0
2009-02-13 11:00:00,19.28,19.29,19.2,19.25,272500.0,15.6215,15.6296,15.5567,15.5972,272500.0
2009-02-13 11:10:00,19.25,19.26,19.19,19.2,112200.0,15.5972,15.6053,15.5486,15.5567,112200.0
2009-02-13 11:20:00,19.2,19.2,19.11,19.14,71100.0,15.5567,15.5567,15.4838,15.5081,71100.0
2009-02-13 11:30:00,19.14,19.2,19.13,19.16,491800.0,15.5081,15.5567,15.5,15.5243,491800.0
2009-02-13 11:40:00,19.16,19.18,19.03,19.05,55600.0,15.5243,15.5405,15.4189,15.4351,55600.0
2009-02-13 11:50:00,19.06,19.1,19.03,19.05,62000.0,15.4432,15.4757,15.4189,15.4351,62000.0
2009-02-13 12:00:00,19.05,19.1,19.04,19.06,149700.0,15.4351,15.4757,15.427,15.4432,149700.0
2009-02-13 12:10:00,19.07,19.09,19.01,19.05,123600.0,15.4513,15.4676,15.4027,15.4351,123600.0
2009-02-13 12:20:00,19.05,19.12,19.04,19.11,79800.0,15.4351,15.4919,15.427,15.4838,79800.0
2009-02-13 12:30:00,19.12,19.14,19.08,19.08,64000.0,15.4919,15.5081,15.4595,15.4595,64000.0
2009-02-13 12:40:00,19.08,19.09,19.02,19.04,93100.0,15.4595,15.4676,15.4108,15.427,93100.0
2009-02-13 12:50:00,19.04,19.04,18.96,18.99,67100.0,15.427,15.427,15.3622,15.3865,67100.0
2009-02-13 13:00:00,18.99,19.05,18.97,19.03,42400.0,15.3865,15.4351,15.3703,15.4189,42400.0
2009-02-13 13:10:00,19.03,19.08,18.99,19.07,172300.0,15.4189,15.4595,15.3865,15.4513,172300.0
2009-02-13 13:20:00,19.07,19.1,19.04,19.1,55200.0,15.4513,15.4757,15.427,15.4757,55200.0
2009-02-13 13:30:00,19.09,19.12,19.07,19.1,148100.0,15.4676,15.4919,15.4513,15.4757,148100.0
2009-02-13 13:40:00,19.11,19.25,19.09,19.25,113500.0,15.4838,15.5972,15.4676,15.5972,113500.0
2009-02-13 13:50:00,19.24,19.29,19.21,19.23,108300.0,15.5891,15.6296,15.5648,15.581,108300.0
2009-02-13 14:00:00,19.24,19.3,19.18,19.2,131700.0,15.5891,15.6377,15.5405,15.5567,131700.0
2009-02-13 14:10:00,19.2,19.26,19.15,19.22,93500.0,15.5567,15.6053,15.5162,15.5729,93500.0
2009-02-13 14:20:00,19.23,19.25,19.18,19.2,137800.0,15.581,15.5972,15.5405,15.5567,137800.0
2009-02-13 14:30:00,19.19,19.19,19.12,19.17,137400.0,15.5486,15.5486,15.4919,15.5324,137400.0
2009-02-13 14:40:00,19.18,19.21,19.12,19.15,119400.0,15.5405,15.5648,15.4919,15.5162,119400.0
2009-02-13 14:50:00,19.15,19.2,19.11,19.11,477200.0,15.5162,15.5567,15.4838,15.4838,477200.0
2009-02-13 15:00:00,19.12,19.16,19.05,19.08,123300.0,15.4919,15.5243,15.4351,15.4595,123300.0
2009-02-13 15:10:00,19.08,19.08,18.99,19.03,76100.0,15.4595,15.4595,15.3865,15.4189,76100.0
2009-02-13 15:20:00,19.03,19.13,19.01,19.11,101900.0,15.4189,15.5,15.4027,15.4838,101900.0
2009-02-13 15:30:00,19.12,19.19,19.09,19.11,114000.0,15.4919,15.5486,15.4676,15.4838,114000.0
2009-02-13 15:40:00,19.11,19.17,19.07,19.14,127100.0,15.4838,15.5324,15.4513,15.5081,127100.0
2009-02-13 15:50:00,19.14,19.16,18.99,18.99,182000.0,15.5081,15.5243,15.3865,15.3865,182000.0
2009-02-13 16:00:00,18.99,19.02,18.99,19.01,2300.0,15.3865,15.4108,15.3865,15.4027,2300.0
2009-02-13 16:10:00,19.01,19.01,19.01,19.01,0.0,15.4027,15.4027,15.4027,15.4027,0.0
2009-02-17 09:30:00,18.22,18.43,18.03,18.28,312200.0,14.7626,14.9328,14.6087,14.8113,312200.0
2009-02-17 09:40:00,18.28,18.41,18.18,18.19,289100.0,14.8113,14.9166,14.7302,14.7383,289100.0
2009-02-17 09:50:00,18.18,18.31,18.09,18.28,206700.0,14.7302,14.8356,14.6573,14.8113,206700.0
2009-02-17 10:00:00,18.27,18.36,18.26,18.34,308000.0,14.8032,14.8761,14.7951,14.8599,308000.0
2009-02-17 10:10:00,18.34,18.37,18.23,18.23,143900.0,14.8599,14.8842,14.7707,14.7707,143900.0
2009-02-17 10:20:00,18.22,18.27,18.21,18.25,99900.0,14.7626,14.8032,14.7545,14.7869,99900.0
2009-02-17 10:30:00,18.27,18.36,18.26,18.3,102100.0,14.8032,14.8761,14.7951,14.8275,102100.0
2009-02-17 10:40:00,18.3,18.35,18.27,18.32,90500.0,14.8275,14.868,14.8032,14.8437,90500.0
2009-02-17 10:50:00,18.31,18.42,18.31,18.36,108000.0,14.8356,14.9247,14.8356,14.8761,108000.0
2009-02-17 11:00:00,18.35,18.35,18.3,18.32,56300.0,14.868,14.868,14.8275,14.8437,56300.0
2009-02-17 11:10:00,18.33,18.39,18.33,18.34,126100.0,14.8518,14.9004,14.8518,14.8599,126100.0
2009-02-17 11:20:00,18.35,18.39,18.33,18.35,43600.0,14.868,14.9004,14.8518,14.868,43600.0
2009-02-17 11:30:00,18.34,18.34,18.29,18.31,57200.0,14.8599,14.8599,14.8194,14.8356,57200.0
2009-02-17 11:40:00,18.31,18.34,18.29,18.29,26600.0,14.8356,14.8599,14.8194,14.8194,26600.0
2009-02-17 11:50:00,18.3,18.31,18.23,18.29,59600.0,14.8275,14.8356,14.7707,14.8194,59600.0
2009-02-17 12:00:00,18.29,18.35,18.29,18.3,39100.0,14.8194,14.868,14.8194,14.8275,39100.0
2009-02-17 12:10:00,18.31,18.33,18.26,18.31,86800.0,14.8356,14.8518,14.7951,14.8356,86800.0
2009-02-17 12:20:00,18.31,18.31,18.24,18.29,150600.0,14.8356,14.8356,14.7788,14.8194,150600.0
2009-02-17 12:30:00,18.3,18.32,18.29,18.32,50100.0,14.8275,14.8437,14.8194,14.8437,50100.0
2009-02-17 12:40:00,18.32,18.33,18.28,18.28,32300.0,14.8437,14.8518,14.8113,14.8113,32300.0
2009-02-17 12:50:00,18.27,18.31,18.25,18.3,44300.0,14.8032,14.8356,14.7869,14.8275,44300.0
2009-02-17 13:00:00,18.31,18.32,18.22,18.24,51100.0,14.8356,14.8437,14.7626,14.7788,51100.0
2009-02-17 13:10:00,18.24,18.28,18.22,18.23,55700.0,14.7788,14.8113,14.7626,14.7707,55700.0
2009-02-17 13:20:00,18.23,18.25,18.19,18.23,94400.0,14.7707,14.7869,14.7383,14.7707,94400.0
2009-02-17 13:30:00,18.24,18.3,18.19,18.27,134900.0,14.7788,14.8275,14.7383,14.8032,134900.0
2009-02-17 13:40:00,18.28,18.4,18.27,18.36,135100.0,14.8113,14.9085,14.8032,14.8761,135100.0
2009-02-17 13:50:00,18.37,18.37,18.26,18.29,87000.0,14.8842,14.8842,14.7951,14.8194,87000.0
2009-02-17 14:00:00,18.3,18.38,18.26,18.35,58600.0,14.8275,14.8923,14.7951,14.868,58600.0
2009-02-17 14:10:00,18.37,18.38,18.34,18.36,64600.0,14.8842,14.8923,14.8599,14.8761,64600.0
2009-02-17 14:20:00,18.36,18.37,18.29,18.31,51600.0,14.8761,14.8842,14.8194,14.8356,51600.0
2009-02-17 14:30:00,18.3,18.41,18.3,18.39,73000.0,14.8275,14.9166,14.8275,14.9004,73000.0
2009-02-17 14:40:00,18.38,18.38,18.32,18.32,58400.0,14.8923,14.8923,14.8437,14.8437,58400.0
2009-02-17 14:50:00,18.32,18.36,18.27,18.32,86200.0,14.8437,14.8761,14.8032,14.8437,86200.0
2009-02-17 15:00:00,18.31,18.37,18.25,18.34,72100.0,14.8356,14.8842,14.7869,14.8599,72100.0
2009-02-17 15:10:00,18.34,18.37,18.28,18.28,132800.0,14.8599,14.8842,14.8113,14.8113,132800.0
2009-02-17 15:20:00,18.27,18.34,18.24,18.29,137400.0,14.8032,14.8599,14.7788,14.8194,137400.0
2009-02-17 15:30:00,18.29,18.52,18.29,18.47,267300.0,14.8194,15.0057,14.8194,14.9652,267300.0
2009-02-17 15:40:00,18.48,18.49,18.34,18.34,276200.0,14.9733,14.9814,14.8599,14.8599,276200.0
2009-02-17 15:50:00,18.34,18.36,18.25,18.27,390100.0,14.8599,14.8761,14.7869,14.8032,390100.0
2009-02-17 16:00:00,18.25,18.27,18.25,18.27,1400.0,14.7869,14.8032,14.7869,14.8032,1400.0
2009-02-17 16:10:00,18.27,18.27,18.27,18.27,0.0,14.8032,14.8032,14.8032,14.8032,0.0
2009-02-18 09:30:00,18.27,18.37,18.23,18.24,75300.0,14.8032,14.8842,14.7707,14.7788,75300.0
2009-02-18 09:40:00,18.25,18.28,18.22,18.22,658500.0,14.7869,14.8113,14.7626,14.7626,658500.0
2009-02-18 09:50:00,18.22,18.25,18.08,18.09,388500.0,14.7626,14.7869,14.6492,14.6573,388500.0
2009-02-18 10:00:00,18.1,18.12,17.96,17.98,160300.0,14.6654,14.6816,14.552,14.5682,160300.0
2009-02-18 10:10:00,17.97,18.0,17.92,17.95,303400.0,14.5601,14.5844,14.5196,14.5439,303400.0
2009-02-18 10:20:00,17.96,18.03,17.96,17.98,234700.0,14.552,14.6087,14.552,14.5682,234700.0
2009-02-18 10:30:00,17.99,18.07,17.99,18.01,170700.0,14.5763,14.6411,14.5763,14.5925,170700.0
2009-02-18 10:40:00,18.01,18.1,18.01,18.05,388900.0,14.5925,14.6654,14.5925,14.6249,388900.0
2009-02-18 10:50:00,18.05,18.07,18.02,18.05,177600.0,14.6249,14.6411,14.6006,14.6249,177600.0
2009-02-18 11:00:00,18.05,18.05,18.0,18.05,276400.0,14.6249,14.6249,14.5844,14.6249,276400.0
2009-02-18 11:10:00,18.05,18.14,18.04,18.13,224900.0,14.6249,14.6978,14.6168,14.6897,224900.0
2009-02-18 11:20:00,18.12,18.25,18.12,18.21,318000.0,14.6816,14.7869,14.6816,14.7545,318000.0
2009-02-18 11:30:00,18.21,18.22,18.17,18.2,73800.0,14.7545,14.7626,14.7221,14.7464,73800.0
2009-02-18 11:40:00,18.2,18.26,18.17,18.17,70500.0,14.7464,14.7951,14.7221,14.7221,70500.0
2009-02-18 11:50:00,18.16,18.22,18.13,18.17,126800.0,14.714,14.7626,14.6897,14.7221,126800.0
2009-02-18 12:00:00,18.17,18.28,18.15,18.28,471700.0,14.7221,14.8113,14.7059,14.8113,471700.0
2009-02-18 12:10:00,18.29,18.35,18.24,18.24,340800.0,14.8194,14.868,14.7788,14.7788,340800.0
2009-02-18 12:20:00,18.25,18.28,18.15,18.22,123900.0,14.7869,14.8113,14.7059,14.7626,123900.0
2009-02-18 12:30:00,18.22,18.25,18.12,18.12,157200.0,14.7626,14.7869,14.6816,14.6816,157200.0
2009-02-18 12:40:00,18.12,18.17,18.12,18.12,98800.0,14.6816,14.7221,14.6816,14.6816,98800.0
2009-02-18 12:50:00,18.12,18.19,18.1,18.18,58000.0,14.6816,14.7383,14.6654,14.7302,58000.0
2009-02-18 13:00:00,18.18,18.23,18.12,18.14,94600.0,14.7302,14.7707,14.6816,14.6978,94600.0
2009-02-18 13:10:00,18.14,18.17,18.09,18.09,107700.0,14.6978,14.7221,14.6573,14.6573,107700.0
2009-02-18 13:20:00,18.08,18.12,18.06,18.11,67900.0,14.6492,14.6816,14.633,14.6735,67900.0
2009-02-18 13:30:00,18.11,18.12,18.04,18.05,91000.0,14.6735,14.6816,14.6168,14.6249,91000.0
2009-02-18 13:40:00,18.04,18.07,18.03,18.04,124400.0,14.6168,14.6411,14.6087,14.6168,124400.0
2009-02-18 13:50:00,18.03,18.07,18.01,18.04,137500.0,14.6087,14.6411,14.5925,14.6168,137500.0
2009-02-18 14:00:00,18.05,18.1,18.0,18.1,160000.0,14.6249,14.6654,14.5844,14.6654,160000.0
2009-02-18 14:10:00,18.1,18.1,17.96,17.99,326400.0,14.6654,14.6654,14.552,14.5763,326400.0
2009-02-18 14:20:00,17.99,18.07,17.99,18.05,179000.0,14.5763,14.6411,14.5763,14.6249,179000.0
2009-02-18 14:30:00,18.05,18.08,18.0,18.01,185200.0,14.6249,14.6492,14.5844,14.5925,185200.0
2009-02-18 14:40:00,18.01,18.04,17.98,18.01,171300.0,14.5925,14.6168,14.5682,14.5925,171300.0
2009-02-18 14:50:00,18.02,18.14,17.99,18.14,148700.0,14.6006,14.6978,14.5763,14.6978,148700.0
2009-02-18 15:00:00,18.14,18.17,18.07,18.08,192800.0,14.6978,14.7221,14.6411,14.6492,192800.0
2009-02-18 15:10:00,18.08,18.19,18.08,18.13,267300.0,14.6492,14.7383,14.6492,14.6897,267300.0
2009-02-18 15:20:00,18.14,18.18,18.05,18.08,317500.0,14.6978,14.7302,14.6249,14.6492,317500.0
2009-02-18 15:30:00,18.07,18.12,18.06,18.1,302200.0,14.6411,14.6816,14.633,14.6654,302200.0
2009-02-18 15:40:00,18.1,18.17,18.07,18.11,471900.0,14.6654,14.7221,14.6411,14.6735,471900.0
2009-02-18 15:50:00,18.12,18.16,18.09,18.09,621300.0,14.6816,14.714,14.6573,14.6573,621300.0
2009-02-18 16:00:00,18.15,18.15,18.07,18.07,5800.0,14.7059,14.7059,14.6411,14.6411,5800.0
2009-02-18 16:10:00,18.07,18.07,18.07,18.07,0.0,14.6411,14.6411,14.6411,14.6411,0.0
2009-02-19 09:30:00,18.28,18.49,18.28,18.46,74300.0,14.8113,14.9814,14.8113,14.9571,74300.0
2009-02-19 09:40:00,18.46,18.52,18.43,18.43,751900.0,14.9571,15.0057,14.9328,14.9328,751900.0
2009-02-19 09:50:00,18.41,18.45,18.37,18.45,349600.0,14.9166,14.949,14.8842,14.949,349600.0
2009-02-19 10:00:00,18.45,18.45,18.34,18.39,520400.0,14.949,14.949,14.8599,14.9004,520400.0
2009-02-19 10:10:00,18.39,18.39,18.25,18.25,352100.0,14.9004,14.9004,14.7869,14.7869,352100.0
2009-02-19 10:20:00,18.25,18.28,18.23,18.28,657800.0,14.7869,14.8113,14.7707,14.8113,657800.0
2009-02-19 10:30:00,18.28,18.3,18.2,18.22,132400.0,14.8113,14.8275,14.7464,14.7626,132400.0
2009-02-19 10:40:00,18.23,18.29,18.21,18.27,545300.0,14.7707,14.8194,14.7545,14.8032,545300.0
2009-02-19 10:50:00,18.26,18.26,18.2,18.21,54200.0,14.7951,14.7951,14.7464,14.7545,54200.0
2009-02-19 11:00:00,18.22,18.38,18.19,18.37,119300.0,14.7626,14.8923,14.7383,14.8842,119300.0
2009-02-19 11:10:00,18.37,18.39,18.35,18.36,50500.0,14.8842,14.9004,14.868,14.8761,50500.0
2009-02-19 11:20:00,18.35,18.36,18.26,18.3,66600.0,14.868,14.8761,14.7951,14.8275,66600.0
2009-02-19 11:30:00,18.3,18.3,18.21,18.24,98100.0,14.8275,14.8275,14.7545,14.7788,98100.0
2009-02-19 11:40:00,18.25,18.25,18.13,18.13,519100.0,14.7869,14.7869,14.6897,14.6897,519100.0
2009-02-19 11:50:00,18.13,18.17,18.09,18.11,529700.0,14.6897,14.7221,14.6573,14.6735,529700.0
2009-02-19 12:00:00,18.11,18.11,18.05,18.1,71500.0,14.6735,14.6735,14.6249,14.6654,71500.0
2009-02-19 12:10:00,18.11,18.11,18.02,18.07,65200.0,14.6735,14.6735,14.6006,14.6411,65200.0
2009-02-19 12:20:00,18.07,18.13,18.06,18.08,126200.0,14.6411,14.6897,14.633,14.6492,126200.0
2009-02-19 12:30:00,18.07,18.14,18.06,18.13,72300.0,14.6411,14.6978,14.633,14.6897,72300.0
2009-02-19 12:40:00,18.14,18.14,18.1,18.11,214500.0,14.6978,14.6978,14.6654,14.6735,214500.0
2009-02-19 12:50:00,18.11,18.17,18.11,18.14,50600.0,14.6735,14.7221,14.6735,14.6978,50600.0
2009-02-19 13:00:00,18.14,18.22,18.11,18.22,61600.0,14.6978,14.7626,14.6735,14.7626,61600.0
2009-02-19 13:10:00,18.21,18.27,18.18,18.26,76300.0,14.7545,14.8032,14.7302,14.7951,76300.0
2009-02-19 13:20:00,18.25,18.3,18.24,18.29,374200.0,14.7869,14.8275,14.7788,14.8194,374200.0
2009-02-19 13:30:00,18.29,18.29,18.2,18.21,301600.0,14.8194,14.8194,14.7464,14.7545,301600.0
2009-02-19 13:40:00,18.22,18.22,18.2,18.21,68600.0,14.7626,14.7626,14.7464,14.7545,68600.0
2009-02-19 13:50:00,18.21,18.21,18.16,18.17,25000.0,14.7545,14.7545,14.714,14.7221,25000.0
2009-02-19 14:00:00,18.18,18.22,18.16,18.21,66000.0,14.7302,14.7626,14.714,14.7545,66000.0
2009-02-19 14:10:00,18.22,18.23,18.09,18.09,213100.0,14.7626,14.7707,14.6573,14.6573,213100.0
2009-02-19 14:20:00,18.09,18.14,18.08,18.13,65100.0,14.6573,14.6978,14.6492,14.6897,65100.0
2009-02-19 14:30:00,18.13,18.14,18.08,18.14,58200.0,14.6897,14.6978,14.6492,14.6978,58200.0
2009-02-19 14:40:00,18.14,18.15,18.04,18.04,59600.0,14.6978,14.7059,14.6168,14.6168,59600.0
2009-02-19 14:50:00,18.05,18.13,18.03,18.1,105600.0,14.6249,14.6897,14.6087,14.6654,105600.0
2009-02-19 15:00:00,18.09,18.14,18.06,18.07,83800.0,14.6573,14.6978,14.633,14.6411,83800.0
2009-02-19 15:10:00,18.07,18.07,17.98,18.0,310500.0,14.6411,14.6411,14.5682,14.5844,310500.0
2009-02-19 15:20:00,18.0,18.09,17.99,18.07,321600.0,14.5844,14.6573,14.5763,14.6411,321600.0
2009-02-19 15:30:00,18.08,18.08,17.96,17.96,214400.0,14.6492,14.6492,14.552,14.552,214400.0
2009-02-19 15:40:00,17.97,18.13,17.94,18.09,331400.0,14.5601,14.6897,14.5358,14.6573,331400.0
2009-02-19 15:50:00,18.09,18.11,17.98,18.0,476100.0,14.6573,14.6735,14.5682,14.5844,476100.0
2009-02-19 16:00:00,17.96,18.07,17.96,17.99,11000.0,14.552,14.6411,14.552,14.5763,11000.0
2009-02-19 16:10:00,17.99,17.99,17.99,17.99,0.0,14.5763,14.5763,14.5763,14.5763,0.0
2009-02-20 09:30:00,17.47,17.87,17.47,17.82,159200.0,14.155,14.4791,14.155,14.4385,159200.0
2009-02-20 09:40:00,17.81,17.85,17.76,17.82,511100.0,14.4304,14.4629,14.3899,14.4385,511100.0
2009-02-20 09:50:00,17.82,17.91,17.81,17.85,527700.0,14.4385,14.5115,14.4304,14.4629,527700.0
2009-02-20 10:00:00,17.86,17.97,17.8,17.9,240000.0,14.471,14.5601,14.4223,14.5034,240000.0
2009-02-20 10:10:00,17.9,17.93,17.82,17.84,195300.0,14.5034,14.5277,14.4385,14.4547,195300.0
2009-02-20 10:20:00,17.83,17.85,17.76,17.85,257300.0,14.4466,14.4629,14.3899,14.4629,257300.0
2009-02-20 10:30:00,17.85,17.88,17.8,17.87,161900.0,14.4629,14.4872,14.4223,14.4791,161900.0
2009-02-20 10:40:00,17.86,17.9,17.82,17.84,113800.0,14.471,14.5034,14.4385,14.4547,113800.0
2009-02-20 10:50:00,17.85,17.85,17.72,17.76,265300.0,14.4629,14.4629,14.3575,14.3899,265300.0
2009-02-20 11:00:00,17.76,17.8,17.69,17.7,189300.0,14.3899,14.4223,14.3332,14.3413,189300.0
2009-02-20 11:10:00,17.7,17.71,17.64,17.69,232500.0,14.3413,14.3494,14.2927,14.3332,232500.0
2009-02-20 11:20:00,17.69,17.74,17.67,17.67,484900.0,14.3332,14.3737,14.317,14.317,484900.0
2009-02-20 11:30:00,17.67,17.74,17.63,17.74,121700.0,14.317,14.3737,14.2846,14.3737,121700.0
2009-02-20 11:40:00,17.75,17.75,17.67,17.71,54100.0,14.3818,14.3818,14.317,14.3494,54100.0
2009-02-20 11:50:00,17.71,17.73,17.67,17.67,48000.0,14.3494,14.3656,14.317,14.317,48000.0
2009-02-20 12:00:00,17.68,17.74,17.67,17.74,350900.0,14.3251,14.3737,14.317,14.3737,350900.0
2009-02-20 12:10:00,17.74,17.79,17.7,17.72,273600.0,14.3737,14.4142,14.3413,14.3575,273600.0
2009-02-20 12:20:00,17.72,17.73,17.68,17.7,169900.0,14.3575,14.3656,14.3251,14.3413,169900.0
2009-02-20 12:30:00,17.7,17.71,17.66,17.7,410100.0,14.3413,14.3494,14.3089,14.3413,410100.0
2009-02-20 12:40:00,17.7,17.71,17.58,17.59,205700.0,14.3413,14.3494,14.2441,14.2522,205700.0
2009-02-20 12:50:00,17.59,17.62,17.56,17.6,119700.0,14.2522,14.2765,14.2279,14.2603,119700.0
2009-02-20 13:00:00,17.6,17.61,17.55,17.55,94800.0,14.2603,14.2684,14.2198,14.2198,94800.0
2009-02-20 13:10:00,17.56,17.58,17.5,17.51,393500.0,14.2279,14.2441,14.1793,14.1874,393500.0
2009-02-20 13:20:00,17.52,17.58,17.51,17.56,238200.0,14.1955,14.2441,14.1874,14.2279,238200.0
2009-02-20 13:30:00,17.56,17.59,17.55,17.59,88500.0,14.2279,14.2522,14.2198,14.2522,88500.0
2009-02-20 13:40:00,17.59,17.62,17.58,17.61,64100.0,14.2522,14.2765,14.2441,14.2684,64100.0
2009-02-20 13:50:00,17.61,17.69,17.53,17.63,328200.0,14.2684,14.3332,14.2036,14.2846,328200.0
2009-02-20 14:00:00,17.63,17.64,17.58,17.64,84400.0,14.2846,14.2927,14.2441,14.2927,84400.0
2009-02-20 14:10:00,17.64,17.82,17.59,17.75,351500.0,14.2927,14.4385,14.2522,14.3818,351500.0
2009-02-20 14:20:00,17.75,17.97,17.72,17.81,491800.0,14.3818,14.5601,14.3575,14.4304,491800.0
2009-02-20 14:30:00,17.81,17.96,17.81,17.96,1135100.0,14.4304,14.552,14.4304,14.552,1135100.0
2009-02-20 14:40:00,17.95,18.02,17.91,18.02,2520600.0,14.5439,14.6006,14.5115,14.6006,2520600.0
2009-02-20 14:50:00,18.01,18.08,17.88,17.92,392700.0,14.5925,14.6492,14.4872,14.5196,392700.0
2009-02-20 15:00:00,17.92,17.93,17.82,17.9,401200.0,14.5196,14.5277,14.4385,14.5034,401200.0
2009-02-20 15:10:00,17.89,17.93,17.82,17.91,157600.0,14.4953,14.5277,14.4385,14.5115,157600.0
2009-02-20 15:20:00,17.91,17.93,17.76,17.77,315800.0,14.5115,14.5277,14.3899,14.398,315800.0
2009-02-20 15:30:00,17.77,17.88,17.72,17.82,298100.0,14.398,14.4872,14.3575,14.4385,298100.0
2009-02-20 15:40:00,17.82,17.86,17.74,17.8,391500.0,14.4385,14.471,14.3737,14.4223,391500.0
2009-02-20 15:50:00,17.8,17.88,17.78,17.86,388900.0,14.4223,14.4872,14.4061,14.471,388900.0
2009-02-20 16:00:00,17.86,17.86,17.84,17.84,3200.0,14.471,14.471,14.4547,14.4547,3200.0
2009-02-20 16:10:00,17.86,17.86,17.86,17.86,100.0,14.471,14.471,14.471,14.471,100.0
2009-02-23 09:30:00,17.94,18.2,17.93,18.13,165400.0,14.5358,14.7464,14.5277,14.6897,165400.0
2009-02-23 09:40:00,18.12,18.12,18.01,18.02,122500.0,14.6816,14.6816,14.5925,14.6006,122500.0
2009-02-23 09:50:00,18.0,18.06,17.94,17.98,218000.0,14.5844,14.633,14.5358,14.5682,218000.0
2009-02-23 10:00:00,17.98,18.02,17.87,17.92,389700.0,14.5682,14.6006,14.4791,14.5196,389700.0
2009-02-23 10:10:00,17.92,17.92,17.81,17.87,227100.0,14.5196,14.5196,14.4304,14.4791,227100.0
2009-02-23 10:20:00,17.87,17.91,17.86,17.87,99700.0,14.4791,14.5115,14.471,14.4791,99700.0
2009-02-23 10:30:00,17.87,17.87,17.73,17.75,135700.0,14.4791,14.4791,14.3656,14.3818,135700.0
2009-02-23 10:40:00,17.75,17.84,17.73,17.84,238700.0,14.3818,14.4547,14.3656,14.4547,238700.0
2009-02-23 10:50:00,17.83,17.85,17.71,17.71,99900.0,14.4466,14.4629,14.3494,14.3494,99900.0
2009-02-23 11:00:00,17.71,17.75,17.69,17.72,57100.0,14.3494,14.3818,14.3332,14.3575,57100.0
2009-02-23 11:10:00,17.73,17.78,17.68,17.68,126000.0,14.3656,14.4061,14.3251,14.3251,126000.0
2009-02-23 11:20:00,17.69,17.77,17.68,17.72,58200.0,14.3332,14.398,14.3251,14.3575,58200.0
2009-02-23 11:30:00,17.72,17.72,17.64,17.7,101700.0,14.3575,14.3575,14.2927,14.3413,101700.0
2009-02-23 11:40:00,17.7,17.7,17.64,17.66,40300.0,14.3413,14.3413,14.2927,14.3089,40300.0
2009-02-23 11:50:00,17.66,17.7,17.64,17.66,72000.0,14.3089,14.3413,14.2927,14.3089,72000.0
2009-02-23 12:00:00,17.66,17.66,17.61,17.61,49500.0,14.3089,14.3089,14.2684,14.2684,49500.0
2009-02-23 12:10:00,17.6,17.68,17.6,17.64,127500.0,14.2603,14.3251,14.2603,14.2927,127500.0
2009-02-23 12:20:00,17.64,17.68,17.63,17.64,119500.0,14.2927,14.3251,14.2846,14.2927,119500.0
2009-02-23 12:30:00,17.64,17.64,17.59,17.62,61200.0,14.2927,14.2927,14.2522,14.2765,61200.0
2009-02-23 12:40:00,17.63,17.64,17.57,17.57,65700.0,14.2846,14.2927,14.236,14.236,65700.0
2009-02-23 12:50:00,17.58,17.6,17.52,17.52,171600.0,14.2441,14.2603,14.1955,14.1955,171600.0
2009-02-23 13:00:00,17.52,17.64,17.51,17.64,120000.0,14.1955,14.2927,14.1874,14.2927,120000.0
2009-02-23 13:10:00,17.65,17.66,17.62,17.64,95700.0,14.3008,14.3089,14.2765,14.2927,95700.0
2009-02-23 13:20:00,17.64,17.66,17.61,17.62,89900.0,14.2927,14.3089,14.2684,14.2765,89900.0
2009-02-23 13:30:00,17.62,17.65,17.57,17.62,154900.0,14.2765,14.3008,14.236,14.2765,154900.0
2009-02-23 13:40:00,17.63,17.65,17.6,17.61,283600.0,14.2846,14.3008,14.2603,14.2684,283600.0
2009-02-23 13:50:00,17.61,17.61,17.55,17.57,176400.0,14.2684,14.2684,14.2198,14.236,176400.0
2009-02-23 14:00:00,17.57,17.62,17.52,17.56,159300.0,14.236,14.2765,14.1955,14.2279,159300.0
2009-02-23 14:10:00,17.55,17.67,17.54,17.64,145400.0,14.2198,14.317,14.2117,14.2927,145400.0
2009-02-23 14:20:00,17.63,17.71,17.63,17.71,178500.0,14.2846,14.3494,14.2846,14.3494,178500.0
2009-02-23 14:30:00,17.7,17.72,17.62,17.65,133400.0,14.3413,14.3575,14.2765,14.3008,133400.0
2009-02-23 14:40:00,17.65,17.66,17.55,17.56,153700.0,14.3008,14.3089,14.2198,14.2279,153700.0
2009-02-23 14:50:00,17.56,17.58,17.45,17.45,204600.0,14.2279,14.2441,14.1388,14.1388,204600.0
2009-02-23 15:00:00,17.44,17.55,17.42,17.51,203500.0,14.1307,14.2198,14.1144,14.1874,203500.0
2009-02-23 15:10:00,17.5,17.57,17.47,17.49,189600.0,14.1793,14.236,14.155,14.1712,189600.0
2009-02-23 15:20:00,17.49,17.49,17.38,17.43,277800.0,14.1712,14.1712,14.082,14.1225,277800.0
2009-02-23 15:30:00,17.44,17.53,17.42,17.44,233900.0,14.1307,14.2036,14.1144,14.1307,233900.0
2009-02-23 15:40:00,17.44,17.46,17.36,17.36,268600.0,14.1307,14.1469,14.0658,14.0658,268600.0
2009-02-23 15:50:00,17.36,17.43,17.33,17.43,584900.0,14.0658,14.1225,14.0415,14.1225,584900.0
2009-02-24 09:30:00,17.48,17.73,17.48,17.71,165200.0,14.1631,14.3656,14.1631,14.3494,165200.0
2009-02-24 09:40:00,17.69,17.79,17.64,17.76,462800.0,14.3332,14.4142,14.2927,14.3899,462800.0
2009-02-24 09:50:00,17.77,17.78,17.66,17.67,85000.0,14.398,14.4061,14.3089,14.317,85000.0
2009-02-24 10:00:00,17.64,17.66,17.54,17.61,874800.0,14.2927,14.3089,14.2117,14.2684,874800.0
2009-02-24 10:10:00,17.61,17.64,17.51,17.55,135100.0,14.2684,14.2927,14.1874,14.2198,135100.0
2009-02-24 10:20:00,17.55,17.67,17.53,17.65,117900.0,14.2198,14.317,14.2036,14.3008,117900.0
2009-02-24 10:30:00,17.65,17.75,17.65,17.71,112000.0,14.3008,14.3818,14.3008,14.3494,112000.0
2009-02-24 10:40:00,17.71,17.87,17.67,17.86,79200.0,14.3494,14.4791,14.317,14.471,79200.0
2009-02-24 10:50:00,17.86,17.87,17.77,17.8,63300.0,14.471,14.4791,14.398,14.4223,63300.0
2009-02-24 11:00:00,17.8,17.84,17.79,17.79,176300.0,14.4223,14.4547,14.4142,14.4142,176300.0
2009-02-24 11:10:00,17.79,17.88,17.77,17.84,91400.0,14.4142,14.4872,14.398,14.4547,91400.0
2009-02-24 11:20:00,17.82,17.86,17.78,17.82,133900.0,14.4385,14.471,14.4061,14.4385,133900.0
2009-02-24 11:30:00,17.82,17.82,17.76,17.78,141500.0,14.4385,14.4385,14.3899,14.4061,141500.0
2009-02-24 11:40:00,17.78,17.81,17.7,17.7,60000.0,14.4061,14.4304,14.3413,14.3413,60000.0
2009-02-24 11:50:00,17.69,17.76,17.68,17.73,119500.0,14.3332,14.3899,14.3251,14.3656,119500.0
2009-02-24 12:00:00,17.73,17.8,17.73,17.75,114500.0,14.3656,14.4223,14.3656,14.3818,114500.0
2009-02-24 12:10:00,17.74,17.74,17.67,17.71,198500.0,14.3737,14.3737,14.317,14.3494,198500.0
2009-02-24 12:20:00,17.7,17.74,17.67,17.72,401500.0,14.3413,14.3737,14.317,14.3575,401500.0
2009-02-24 12:30:00,17.73,17.82,17.72,17.78,137300.0,14.3656,14.4385,14.3575,14.4061,137300.0
2009-02-24 12:40:00,17.77,17.81,17.75,17.8,271900.0,14.398,14.4304,14.3818,14.4223,271900.0
2009-02-24 12:50:00,17.81,17.83,17.77,17.78,78000.0,14.4304,14.4466,14.398,14.4061,78000.0
2009-02-24 13:00:00,17.78,17.83,17.76,17.81,79500.0,14.4061,14.4466,14.3899,14.4304,79500.0
2009-02-24 13:10:00,17.81,17.82,17.7,17.73,102000.0,14.4304,14.4385,14.3413,14.3656,102000.0
2009-02-24 13:20:00,17.74,17.96,17.74,17.95,233200.0,14.3737,14.552,14.3737,14.5439,233200.0
2009-02-24 13:30:00,17.96,18.03,17.95,18.01,193900.0,14.552,14.6087,14.5439,14.5925,193900.0
2009-02-24 13:40:00,18.02,18.05,17.98,18.02,138000.0,14.6006,14.6249,14.5682,14.6006,138000.0
2009-02-24 13:50:00,18.02,18.13,18.01,18.12,77300.0,14.6006,14.6897,14.5925,14.6816,77300.0
2009-02-24 14:00:00,18.12,18.14,18.07,18.08,591200.0,14.6816,14.6978,14.6411,14.6492,591200.0
2009-02-24 14:10:00,18.07,18.17,17.97,18.17,751400.0,14.6411,14.7221,14.5601,14.7221,751400.0
2009-02-24 14:20:00,18.17,18.22,18.13,18.18,220700.0,14.7221,14.7626,14.6897,14.7302,220700.0
2009-02-24 14:30:00,18.18,18.2,18.12,18.13,133000.0,14.7302,14.7464,14.6816,14.6897,133000.0
2009-02-24 14:40:00,18.14,18.17,18.09,18.13,120500.0,14.6978,14.7221,14.6573,14.6897,120500.0
2009-02-24 14:50:00,18.13,18.19,18.09,18.17,129200.0,14.6897,14.7383,14.6573,14.7221,129200.0
2009-02-24 15:00:00,18.16,18.26,18.16,18.25,125500.0,14.714,14.7951,14.714,14.7869,125500.0
2009-02-24 15:10:00,18.25,18.33,18.23,18.33,179600.0,14.7869,14.8518,14.7707,14.8518,179600.0
2009-02-24 15:20:00,18.33,18.35,18.26,18.27,237200.0,14.8518,14.868,14.7951,14.8032,237200.0
2009-02-24 15:30:00,18.27,18.29,18.17,18.22,200200.0,14.8032,14.8194,14.7221,14.7626,200200.0
2009-02-24 15:40:00,18.21,18.25,18.16,18.23,437700.0,14.7545,14.7869,14.714,14.7707,437700.0
2009-02-24 15:50:00,18.22,18.24,18.17,18.18,381000.0,14.7626,14.7788,14.7221,14.7302,381000.0
2009-02-25 09:30:00,18.13,18.25,18.02,18.22,148600.0,14.6897,14.7869,14.6006,14.7626,148600.0
2009-02-25 09:40:00,18.2,18.22,18.07,18.09,628900.0,14.7464,14.7626,14.6411,14.6573,628900.0
2009-02-25 09:50:00,18.09,18.09,17.99,18.04,727900.0,14.6573,14.6573,14.5763,14.6168,727900.0
2009-02-25 10:00:00,18.04,18.04,17.84,17.89,691800.0,14.6168,14.6168,14.4547,14.4953,691800.0
2009-02-25 10:10:00,17.89,17.94,17.85,17.94,221100.0,14.4953,14.5358,14.4629,14.5358,221100.0
2009-02-25 10:20:00,17.93,17.99,17.92,17.99,256800.0,14.5277,14.5763,14.5196,14.5763,256800.0
2009-02-25 10:30:00,17.99,17.99,17.89,17.9,134000.0,14.5763,14.5763,14.4953,14.5034,134000.0
2009-02-25 10:40:00,17.91,17.93,17.81,17.84,139200.0,14.5115,14.5277,14.4304,14.4547,139200.0
2009-02-25 10:50:00,17.83,17.87,17.83,17.84,170500.0,14.4466,14.4791,14.4466,14.4547,170500.0
2009-02-25 11:00:00,17.85,17.93,17.84,17.92,790300.0,14.4629,14.5277,14.4547,14.5196,790300.0
2009-02-25 11:10:00,17.92,17.92,17.86,17.86,139800.0,14.5196,14.5196,14.471,14.471,139800.0
2009-02-25 11:20:00,17.86,17.93,17.83,17.91,1158000.0,14.471,14.5277,14.4466,14.5115,1158000.0
2009-02-25 11:30:00,17.91,17.95,17.89,17.91,121400.0,14.5115,14.5439,14.4953,14.5115,121400.0
2009-02-25 11:40:00,17.91,18.07,17.91,18.02,294600.0,14.5115,14.6411,14.5115,14.6006,294600.0
2009-02-25 11:50:00,18.02,18.02,17.86,17.87,165200.0,14.6006,14.6006,14.471,14.4791,165200.0
2009-02-25 12:00:00,17.88,17.9,17.87,17.89,82900.0,14.4872,14.5034,14.4791,14.4953,82900.0
2009-02-25 12:10:00,17.9,17.9,17.8,17.81,87700.0,14.5034,14.5034,14.4223,14.4304,87700.0
2009-02-25 12:20:00,17.8,17.83,17.76,17.78,151000.0,14.4223,14.4466,14.3899,14.4061,151000.0
2009-02-25 12:30:00,17.78,17.81,17.76,17.79,834300.0,14.4061,14.4304,14.3899,14.4142,834300.0
2009-02-25 12:40:00,17.8,17.8,17.7,17.73,217100.0,14.4223,14.4223,14.3413,14.3656,217100.0
2009-02-25 12:50:00,17.73,17.78,17.71,17.77,125300.0,14.3656,14.4061,14.3494,14.398,125300.0
2009-02-25 13:00:00,17.77,17.86,17.75,17.83,164400.0,14.398,14.471,14.3818,14.4466,164400.0
2009-02-25 13:10:00,17.83,17.83,17.78,17.81,99900.0,14.4466,14.4466,14.4061,14.4304,99900.0
2009-02-25 13:20:00,17.8,17.81,17.74,17.8,122900.0,14.4223,14.4304,14.3737,14.4223,122900.0
2009-02-25 13:30:00,17.8,17.92,17.78,17.9,153600.0,14.4223,14.5196,14.4061,14.5034,153600.0
2009-02-25 13:40:00,17.9,18.01,17.9,18.01,155300.0,14.5034,14.5925,14.5034,14.5925,155300.0
2009-02-25 13:50:00,18.01,18.12,17.98,18.07,370300.0,14.5925,14.6816,14.5682,14.6411,370300.0
2009-02-25 14:00:00,18.08,18.1,17.86,17.9,308600.0,14.6492,14.6654,14.471,14.5034,308600.0
2009-02-25 14:10:00,17.91,17.97,17.82,17.85,375600.0,14.5115,14.5601,14.4385,14.4629,375600.0
2009-02-25 14:20:00,17.84,17.98,17.81,17.97,253900.0,14.4547,14.5682,14.4304,14.5601,253900.0
2009-02-25 14:30:00,17.98,18.01,17.89,17.92,194900.0,14.5682,14.5925,14.4953,14.5196,194900.0
2009-02-25 14:40:00,17.92,18.04,17.91,18.0,184600.0,14.5196,14.6168,14.5115,14.5844,184600.0
2009-02-25 14:50:00,18.0,18.09,18.0,18.03,165300.0,14.5844,14.6573,14.5844,14.6087,165300.0
2009-02-25 15:00:00,18.03,18.21,18.0,18.2,127900.0,14.6087,14.7545,14.5844,14.7464,127900.0
2009-02-25 15:10:00,18.19,18.39,18.12,18.32,204800.0,14.7383,14.9004,14.6816,14.8437,204800.0
2009-02-25 15:20:00,18.31,18.39,18.3,18.34,200000.0,14.8356,14.9004,14.8275,14.8599,200000.0
2009-02-25 15:30:00,18.33,18.39,18.28,18.28,140600.0,14.8518,14.9004,14.8113,14.8113,140600.0
2009-02-25 15:40:00,18.28,18.3,18.14,18.15,234600.0,14.8113,14.8275,14.6978,14.7059,234600.0
2009-02-25 15:50:00,18.15,18.15,17.99,18.03,212900.0,14.7059,14.7059,14.5763,14.6087,212900.0
2009-02-26 09:30:00,18.29,18.39,17.96,18.07,120300.0,14.8194,14.9004,14.552,14.6411,120300.0
2009-02-26 09:40:00,18.06,18.11,17.98,18.0,209100.0,14.633,14.6735,14.5682,14.5844,209100.0
2009-02-26 09:50:00,18.0,18.16,18.0,18.15,175600.0,14.5844,14.714,14.5844,14.7059,175600.0
2009-02-26 10:00:00,18.16,18.27,18.12,18.21,232500.0,14.714,14.8032,14.6816,14.7545,232500.0
2009-02-26 10:10:00,18.2,18.2,18.1,18.15,172100.0,14.7464,14.7464,14.6654,14.7059,172100.0
2009-02-26 10:20:00,18.15,18.28,18.15,18.26,131400.0,14.7059,14.8113,14.7059,14.7951,131400.0
2009-02-26 10:30:00,18.26,18.28,18.17,18.25,218800.0,14.7951,14.8113,14.7221,14.7869,218800.0
2009-02-26 10:40:00,18.26,18.29,18.23,18.24,117300.0,14.7951,14.8194,14.7707,14.7788,117300.0
2009-02-26 10:50:00,18.24,18.25,18.17,18.23,53000.0,14.7788,14.7869,14.7221,14.7707,53000.0
2009-02-26 11:00:00,18.23,18.24,18.11,18.12,85100.0,14.7707,14.7788,14.6735,14.6816,85100.0
2009-02-26 11:10:00,18.12,18.17,18.1,18.16,80900.0,14.6816,14.7221,14.6654,14.714,80900.0
2009-02-26 11:20:00,18.17,18.22,18.15,18.15,89500.0,14.7221,14.7626,14.7059,14.7059,89500.0
2009-02-26 11:30:00,18.16,18.18,18.14,18.16,25700.0,14.714,14.7302,14.6978,14.714,25700.0
2009-02-26 11:40:00,18.17,18.17,18.07,18.1,91400.0,14.7221,14.7221,14.6411,14.6654,91400.0
2009-02-26 11:50:00,18.11,18.15,18.1,18.13,313500.0,14.6735,14.7059,14.6654,14.6897,313500.0
2009-02-26 12:00:00,18.14,18.16,18.13,18.16,60100.0,14.6978,14.714,14.6897,14.714,60100.0
2009-02-26 12:10:00,18.15,18.15,18.08,18.09,27700.0,14.7059,14.7059,14.6492,14.6573,27700.0
2009-02-26 12:20:00,18.09,18.09,17.97,18.0,60100.0,14.6573,14.6573,14.5601,14.5844,60100.0
2009-02-26 12:30:00,18.0,18.04,17.98,18.0,48700.0,14.5844,14.6168,14.5682,14.5844,48700.0
2009-02-26 12:40:00,18.0,18.02,17.98,18.02,28100.0,14.5844,14.6006,14.5682,14.6006,28100.0
2009-02-26 12:50:00,18.02,18.04,17.95,17.97,46500.0,14.6006,14.6168,14.5439,14.5601,46500.0
2009-02-26 13:00:00,17.98,17.98,17.9,17.9,33600.0,14.5682,14.5682,14.5034,14.5034,33600.0
2009-02-26 13:10:00,17.9,17.9,17.81,17.85,81200.0,14.5034,14.5034,14.4304,14.4629,81200.0
2009-02-26 13:20:00,17.85,17.93,17.85,17.91,110600.0,14.4629,14.5277,14.4629,14.5115,110600.0
2009-02-26 13:30:00,17.91,17.94,17.88,17.9,59200.0,14.5115,14.5358,14.4872,14.5034,59200.0
2009-02-26 13:40:00,17.89,17.99,17.89,17.97,675600.0,14.4953,14.5763,14.4953,14.5601,675600.0
2009-02-26 13:50:00,17.97,18.0,17.92,17.96,65600.0,14.5601,14.5844,14.5196,14.552,65600.0
2009-02-26 14:00:00,17.95,17.95,17.85,17.88,79000.0,14.5439,14.5439,14.4629,14.4872,79000.0
2009-02-26 14:10:00,17.89,17.92,17.87,17.92,110900.0,14.4953,14.5196,14.4791,14.5196,110900.0
2009-02-26 14:20:00,17.92,17.98,17.92,17.94,44300.0,14.5196,14.5682,14.5196,14.5358,44300.0
2009-02-26 14:30:00,17.94,17.95,17.87,17.92,107900.0,14.5358,14.5439,14.4791,14.5196,107900.0
2009-02-26 14:40:00,17.92,17.92,17.88,17.89,49500.0,14.5196,14.5196,14.4872,14.4953,49500.0
2009-02-26 14:50:00,17.89,17.9,17.71,17.75,79600.0,14.4953,14.5034,14.3494,14.3818,79600.0
2009-02-26 15:00:00,17.76,17.77,17.69,17.74,156900.0,14.3899,14.398,14.3332,14.3737,156900.0
2009-02-26 15:10:00,17.74,17.75,17.62,17.64,703000.0,14.3737,14.3818,14.2765,14.2927,703000.0
2009-02-26 15:20:00,17.64,17.68,17.61,17.65,140600.0,14.2927,14.3251,14.2684,14.3008,140600.0
2009-02-26 15:30:00,17.65,17.76,17.64,17.72,268000.0,14.3008,14.3899,14.2927,14.3575,268000.0
2009-02-26 15:40:00,17.71,17.78,17.7,17.76,434800.0,14.3494,14.4061,14.3413,14.3899,434800.0
2009-02-26 15:50:00,17.76,17.76,17.61,17.65,461700.0,14.3899,14.3899,14.2684,14.3008,461700.0
2009-02-27 09:30:00,17.43,17.76,17.25,17.38,663200.0,14.1225,14.3899,13.9767,14.082,663200.0
2009-02-27 09:40:00,17.38,17.54,17.36,17.48,260700.0,14.082,14.2117,14.0658,14.1631,260700.0
2009-02-27 09:50:00,17.49,17.64,17.46,17.55,171800.0,14.1712,14.2927,14.1469,14.2198,171800.0
2009-02-27 10:00:00,17.54,17.65,17.5,17.5,231600.0,14.2117,14.3008,14.1793,14.1793,231600.0
2009-02-27 10:10:00,17.5,17.57,17.45,17.57,160700.0,14.1793,14.236,14.1388,14.236,160700.0
2009-02-27 10:20:00,17.59,17.72,17.59,17.6,202600.0,14.2522,14.3575,14.2522,14.2603,202600.0
2009-02-27 10:30:00,17.59,17.63,17.54,17.59,87000.0,14.2522,14.2846,14.2117,14.2522,87000.0
2009-02-27 10:40:00,17.57,17.68,17.55,17.63,65200.0,14.236,14.3251,14.2198,14.2846,65200.0
2009-02-27 10:50:00,17.64,17.67,17.55,17.59,81200.0,14.2927,14.317,14.2198,14.2522,81200.0
2009-02-27 11:00:00,17.6,17.62,17.54,17.59,73800.0,14.2603,14.2765,14.2117,14.2522,73800.0
2009-02-27 11:10:00,17.59,17.6,17.52,17.56,41300.0,14.2522,14.2603,14.1955,14.2279,41300.0
2009-02-27 11:20:00,17.56,17.66,17.55,17.65,106700.0,14.2279,14.3089,14.2198,14.3008,106700.0
2009-02-27 11:30:00,17.66,17.69,17.65,17.68,70700.0,14.3089,14.3332,14.3008,14.3251,70700.0
2009-02-27 11:40:00,17.68,17.83,17.68,17.77,103000.0,14.3251,14.4466,14.3251,14.398,103000.0
2009-02-27 11:50:00,17.77,17.79,17.68,17.79,83700.0,14.398,14.4142,14.3251,14.4142,83700.0
2009-02-27 12:00:00,17.78,17.84,17.75,17.8,103200.0,14.4061,14.4547,14.3818,14.4223,103200.0
2009-02-27 12:10:00,17.81,17.84,17.74,17.75,98700.0,14.4304,14.4547,14.3737,14.3818,98700.0
2009-02-27 12:20:00,17.75,17.77,17.73,17.75,61600.0,14.3818,14.398,14.3656,14.3818,61600.0
2009-02-27 12:30:00,17.75,17.79,17.67,17.67,86900.0,14.3818,14.4142,14.317,14.317,86900.0
2009-02-27 12:40:00,17.67,17.71,17.64,17.71,93500.0,14.317,14.3494,14.2927,14.3494,93500.0
2009-02-27 12:50:00,17.7,17.77,17.69,17.77,89200.0,14.3413,14.398,14.3332,14.398,89200.0
2009-02-27 13:00:00,17.76,17.83,17.76,17.81,124300.0,14.3899,14.4466,14.3899,14.4304,124300.0
2009-02-27 13:10:00,17.81,17.83,17.7,17.77,91100.0,14.4304,14.4466,14.3413,14.398,91100.0
2009-02-27 13:20:00,17.77,17.82,17.75,17.8,64400.0,14.398,14.4385,14.3818,14.4223,64400.0
2009-02-27 13:30:00,17.8,17.86,17.61,17.66,281900.0,14.4223,14.471,14.2684,14.3089,281900.0
2009-02-27 13:40:00,17.66,17.79,17.64,17.78,173800.0,14.3089,14.4142,14.2927,14.4061,173800.0
2009-02-27 13:50:00,17.78,17.88,17.76,17.87,423900.0,14.4061,14.4872,14.3899,14.4791,423900.0
2009-02-27 14:00:00,17.86,17.91,17.8,17.81,172000.0,14.471,14.5115,14.4223,14.4304,172000.0
2009-02-27 14:10:00,17.8,17.86,17.76,17.82,167500.0,14.4223,14.471,14.3899,14.4385,167500.0
2009-02-27 14:20:00,17.83,17.84,17.69,17.69,700700.0,14.4466,14.4547,14.3332,14.3332,700700.0
2009-02-27 14:30:00,17.7,17.76,17.68,17.69,159800.0,14.3413,14.3899,14.3251,14.3332,159800.0
2009-02-27 14:40:00,17.7,17.83,17.69,17.83,126500.0,14.3413,14.4466,14.3332,14.4466,126500.0
2009-02-27 14:50:00,17.83,17.87,17.8,17.85,268800.0,14.4466,14.4791,14.4223,14.4629,268800.0
2009-02-27 15:00:00,17.84,17.85,17.7,17.71,182200.0,14.4547,14.4629,14.3413,14.3494,182200.0
2009-02-27 15:10:00,17.71,17.71,17.58,17.6,178600.0,14.3494,14.3494,14.2441,14.2603,178600.0
2009-02-27 15:20:00,17.61,17.7,17.56,17.61,159700.0,14.2684,14.3413,14.2279,14.2684,159700.0
2009-02-27 15:30:00,17.61,17.72,17.59,17.63,151700.0,14.2684,14.3575,14.2522,14.2846,151700.0
2009-02-27 15:40:00,17.62,17.79,17.6,17.74,122300.0,14.2765,14.4142,14.2603,14.3737,122300.0
2009-02-27 15:50:00,17.75,17.75,17.57,17.58,437000.0,14.3818,14.3818,14.236,14.2441,437000.0
2009-03-02 09:30:00,17.41,17.41,17.23,17.34,1127700.0,14.1063,14.1063,13.9605,14.0496,1127700.0
2009-03-02 09:40:00,17.34,17.41,17.33,17.39,610900.0,14.0496,14.1063,14.0415,14.0901,610900.0
2009-03-02 09:50:00,17.39,17.47,17.3,17.3,169600.0,14.0901,14.155,14.0172,14.0172,169600.0
2009-03-02 10:00:00,17.31,17.38,17.21,17.22,618400.0,14.0253,14.082,13.9443,13.9524,618400.0
2009-03-02 10:10:00,17.22,17.24,17.15,17.19,569100.0,13.9524,13.9686,13.8957,13.9281,569100.0
2009-03-02 10:20:00,17.19,17.24,17.18,17.18,291000.0,13.9281,13.9686,13.92,13.92,291000.0
2009-03-02 10:30:00,17.18,17.2,17.15,17.16,41000.0,13.92,13.9362,13.8957,13.9038,41000.0
2009-03-02 10:40:00,17.14,17.15,17.09,17.12,69900.0,13.8876,13.8957,13.8471,13.8714,69900.0
2009-03-02 10:50:00,17.12,17.14,17.1,17.12,152100.0,13.8714,13.8876,13.8552,13.8714,152100.0
2009-03-02 11:00:00,17.12,17.17,17.08,17.08,99200.0,13.8714,13.9119,13.839,13.839,99200.0
2009-03-02 11:10:00,17.08,17.11,17.07,17.11,212000.0,13.839,13.8633,13.8309,13.8633,212000.0
2009-03-02 11:20:00,17.12,17.16,17.06,17.06,146900.0,13.8714,13.9038,13.8228,13.8228,146900.0
2009-03-02 11:30:00,17.05,17.09,17.02,17.05,240500.0,13.8147,13.8471,13.7903,13.8147,240500.0
2009-03-02 11:40:00,17.05,17.07,17.04,17.05,64600.0,13.8147,13.8309,13.8066,13.8147,64600.0
2009-03-02 11:50:00,17.05,17.05,16.98,17.02,80000.0,13.8147,13.8147,13.7579,13.7903,80000.0
2009-03-02 12:00:00,17.02,17.1,17.01,17.07,151900.0,13.7903,13.8552,13.7822,13.8309,151900.0
2009-03-02 12:10:00,17.06,17.06,16.98,17.0,203100.0,13.8228,13.8228,13.7579,13.7741,203100.0
2009-03-02 12:20:00,17.01,17.09,17.01,17.05,53800.0,13.7822,13.8471,13.7822,13.8147,53800.0
2009-03-02 12:30:00,17.05,17.08,17.04,17.05,74800.0,13.8147,13.839,13.8066,13.8147,74800.0
2009-03-02 12:40:00,17.04,17.05,16.98,17.01,109000.0,13.8066,13.8147,13.7579,13.7822,109000.0
2009-03-02 12:50:00,17.02,17.07,16.98,17.0,85800.0,13.7903,13.8309,13.7579,13.7741,85800.0
2009-03-02 13:00:00,17.0,17.07,17.0,17.07,153600.0,13.7741,13.8309,13.7741,13.8309,153600.0
2009-03-02 13:10:00,17.06,17.06,16.99,16.99,135100.0,13.8228,13.8228,13.766,13.766,135100.0
2009-03-02 13:20:00,16.98,17.01,16.94,16.97,128000.0,13.7579,13.7822,13.7255,13.7498,128000.0
2009-03-02 13:30:00,16.98,16.99,16.92,16.94,190300.0,13.7579,13.766,13.7093,13.7255,190300.0
2009-03-02 13:40:00,16.95,17.0,16.92,17.0,78900.0,13.7336,13.7741,13.7093,13.7741,78900.0
2009-03-02 13:50:00,17.01,17.07,16.99,17.07,146200.0,13.7822,13.8309,13.766,13.8309,146200.0
2009-03-02 14:00:00,17.07,17.07,17.01,17.02,213900.0,13.8309,13.8309,13.7822,13.7903,213900.0
2009-03-02 14:10:00,17.03,17.07,17.02,17.03,281700.0,13.7985,13.8309,13.7903,13.7985,281700.0
2009-03-02 14:20:00,17.03,17.03,16.94,16.97,126900.0,13.7985,13.7985,13.7255,13.7498,126900.0
2009-03-02 14:30:00,16.96,17.09,16.94,17.05,133800.0,13.7417,13.8471,13.7255,13.8147,133800.0
2009-03-02 14:40:00,17.05,17.11,17.02,17.02,174800.0,13.8147,13.8633,13.7903,13.7903,174800.0
2009-03-02 14:50:00,17.01,17.05,16.96,16.97,177400.0,13.7822,13.8147,13.7417,13.7498,177400.0
2009-03-02 15:00:00,16.97,16.97,16.9,16.93,171800.0,13.7498,13.7498,13.6931,13.7174,171800.0
2009-03-02 15:10:00,16.93,16.99,16.87,16.87,131500.0,13.7174,13.766,13.6688,13.6688,131500.0
2009-03-02 15:20:00,16.88,16.96,16.86,16.94,142600.0,13.6769,13.7417,13.6607,13.7255,142600.0
2009-03-02 15:30:00,16.94,17.01,16.88,16.89,191300.0,13.7255,13.7822,13.6769,13.685,191300.0
2009-03-02 15:40:00,16.9,16.93,16.81,16.84,330100.0,13.6931,13.7174,13.6202,13.6445,330100.0
2009-03-02 15:50:00,16.84,16.93,16.82,16.93,1175600.0,13.6445,13.7174,13.6283,13.7174,1175600.0
2009-03-03 09:30:00,17.01,17.31,17.01,17.08,361400.0,13.7822,14.0253,13.7822,13.839,361400.0
2009-03-03 09:40:00,17.08,17.09,16.94,16.99,273200.0,13.839,13.8471,13.7255,13.766,273200.0
2009-03-03 09:50:00,16.98,17.07,16.95,16.96,880700.0,13.7579,13.8309,13.7336,13.7417,880700.0
2009-03-03 10:00:00,16.95,17.0,16.89,16.95,784800.0,13.7336,13.7741,13.685,13.7336,784800.0
2009-03-03 10:10:00,16.95,16.95,16.84,16.9,220300.0,13.7336,13.7336,13.6445,13.6931,220300.0
2009-03-03 10:20:00,16.89,17.0,16.88,16.97,141900.0,13.685,13.7741,13.6769,13.7498,141900.0
2009-03-03 10:30:00,16.97,16.99,16.9,16.98,95900.0,13.7498,13.766,13.6931,13.7579,95900.0
2009-03-03 10:40:00,16.98,17.02,16.91,16.91,538700.0,13.7579,13.7903,13.7012,13.7012,538700.0
2009-03-03 10:50:00,16.91,16.95,16.81,16.86,328000.0,13.7012,13.7336,13.6202,13.6607,328000.0
2009-03-03 11:00:00,16.87,16.9,16.8,16.87,106200.0,13.6688,13.6931,13.6121,13.6688,106200.0
2009-03-03 11:10:00,16.87,16.87,16.69,16.72,119800.0,13.6688,13.6688,13.523,13.5473,119800.0
2009-03-03 11:20:00,16.73,16.78,16.73,16.77,94300.0,13.5554,13.5959,13.5554,13.5878,94300.0
2009-03-03 11:30:00,16.77,16.78,16.69,16.69,46300.0,13.5878,13.5959,13.523,13.523,46300.0
2009-03-03 11:40:00,16.69,16.75,16.68,16.72,181200.0,13.523,13.5716,13.5149,13.5473,181200.0
2009-03-03 11:50:00,16.72,16.74,16.66,16.67,278500.0,13.5473,13.5635,13.4987,13.5068,278500.0
2009-03-03 12:00:00,16.66,16.77,16.66,16.75,51100.0,13.4987,13.5878,13.4987,13.5716,51100.0
2009-03-03 12:10:00,16.76,16.81,16.72,16.81,62400.0,13.5797,13.6202,13.5473,13.6202,62400.0
2009-03-03 12:20:00,16.81,16.88,16.8,16.88,42800.0,13.6202,13.6769,13.6121,13.6769,42800.0
2009-03-03 12:30:00,16.87,16.87,16.78,16.78,68100.0,13.6688,13.6688,13.5959,13.5959,68100.0
2009-03-03 12:40:00,16.78,16.81,16.76,16.78,66700.0,13.5959,13.6202,13.5797,13.5959,66700.0
2009-03-03 12:50:00,16.78,16.79,16.72,16.74,112000.0,13.5959,13.604,13.5473,13.5635,112000.0
2009-03-03 13:00:00,16.74,16.77,16.71,16.71,54700.0,13.5635,13.5878,13.5392,13.5392,54700.0
2009-03-03 13:10:00,16.71,16.76,16.7,16.76,60000.0,13.5392,13.5797,13.5311,13.5797,60000.0
2009-03-03 13:20:00,16.76,16.79,16.67,16.67,591500.0,13.5797,13.604,13.5068,13.5068,591500.0
2009-03-03 13:30:00,16.67,16.68,16.61,16.62,61400.0,13.5068,13.5149,13.4581,13.4663,61400.0
2009-03-03 13:40:00,16.62,16.67,16.61,16.61,117300.0,13.4663,13.5068,13.4581,13.4581,117300.0
2009-03-03 13:50:00,16.62,16.77,16.62,16.73,99200.0,13.4663,13.5878,13.4663,13.5554,99200.0
2009-03-03 14:00:00,16.72,16.78,16.72,16.73,135100.0,13.5473,13.5959,13.5473,13.5554,135100.0
2009-03-03 14:10:00,16.73,16.82,16.72,16.76,149500.0,13.5554,13.6283,13.5473,13.5797,149500.0
2009-03-03 14:20:00,16.76,16.84,16.75,16.8,91400.0,13.5797,13.6445,13.5716,13.6121,91400.0
2009-03-03 14:30:00,16.81,16.94,16.8,16.94,281300.0,13.6202,13.7255,13.6121,13.7255,281300.0
2009-03-03 14:40:00,16.94,16.97,16.86,16.92,117300.0,13.7255,13.7498,13.6607,13.7093,117300.0
2009-03-03 14:50:00,16.92,16.98,16.85,16.94,78600.0,13.7093,13.7579,13.6526,13.7255,78600.0
2009-03-03 15:00:00,16.94,16.94,16.81,16.82,93500.0,13.7255,13.7255,13.6202,13.6283,93500.0
2009-03-03 15:10:00,16.82,16.86,16.77,16.81,149600.0,13.6283,13.6607,13.5878,13.6202,149600.0
2009-03-03 15:20:00,16.81,16.83,16.69,16.7,183900.0,13.6202,13.6364,13.523,13.5311,183900.0
2009-03-03 15:30:00,16.7,16.74,16.62,16.62,172300.0,13.5311,13.5635,13.4663,13.4663,172300.0
2009-03-03 15:40:00,16.62,16.68,16.61,16.66,159500.0,13.4663,13.5149,13.4581,13.4987,159500.0
2009-03-03 15:50:00,16.66,16.75,16.65,16.71,537300.0,13.4987,13.5716,13.4906,13.5392,537300.0
2009-03-04 09:30:00,17.15,17.15,16.84,17.02,198500.0,13.8957,13.8957,13.6445,13.7903,198500.0
2009-03-04 09:40:00,17.02,17.06,16.97,17.0,142100.0,13.7903,13.8228,13.7498,13.7741,142100.0
2009-03-04 09:50:00,17.01,17.01,16.86,16.88,104000.0,13.7822,13.7822,13.6607,13.6769,104000.0
2009-03-04 10:00:00,16.87,16.96,16.87,16.89,107100.0,13.6688,13.7417,13.6688,13.685,107100.0
2009-03-04 10:10:00,16.9,16.9,16.83,16.85,891900.0,13.6931,13.6931,13.6364,13.6526,891900.0
2009-03-04 10:20:00,16.84,16.88,16.79,16.88,533300.0,13.6445,13.6769,13.604,13.6769,533300.0
2009-03-04 10:30:00,16.88,16.91,16.82,16.86,168200.0,13.6769,13.7012,13.6283,13.6607,168200.0
2009-03-04 10:40:00,16.86,16.96,16.86,16.93,137200.0,13.6607,13.7417,13.6607,13.7174,137200.0
2009-03-04 10:50:00,16.93,17.0,16.9,16.93,164100.0,13.7174,13.7741,13.6931,13.7174,164100.0
2009-03-04 11:00:00,16.93,17.07,16.93,17.05,189700.0,13.7174,13.8309,13.7174,13.8147,189700.0
2009-03-04 11:10:00,17.05,17.07,17.02,17.02,729900.0,13.8147,13.8309,13.7903,13.7903,729900.0
2009-03-04 11:20:00,17.02,17.09,17.0,17.09,346900.0,13.7903,13.8471,13.7741,13.8471,346900.0
2009-03-04 11:30:00,17.09,17.14,17.07,17.1,147500.0,13.8471,13.8876,13.8309,13.8552,147500.0
2009-03-04 11:40:00,17.11,17.11,17.06,17.1,56800.0,13.8633,13.8633,13.8228,13.8552,56800.0
2009-03-04 11:50:00,17.1,17.17,17.09,17.14,129900.0,13.8552,13.9119,13.8471,13.8876,129900.0
2009-03-04 12:00:00,17.14,17.16,17.03,17.04,154100.0,13.8876,13.9038,13.7985,13.8066,154100.0
2009-03-04 12:10:00,17.04,17.06,16.98,16.99,131500.0,13.8066,13.8228,13.7579,13.766,131500.0
2009-03-04 12:20:00,16.99,17.05,16.98,17.05,167000.0,13.766,13.8147,13.7579,13.8147,167000.0
2009-03-04 12:30:00,17.05,17.08,17.03,17.07,109200.0,13.8147,13.839,13.7985,13.8309,109200.0
2009-03-04 12:40:00,17.07,17.08,16.98,16.99,482700.0,13.8309,13.839,13.7579,13.766,482700.0
2009-03-04 12:50:00,16.99,17.05,16.98,17.01,178000.0,13.766,13.8147,13.7579,13.7822,178000.0
2009-03-04 13:00:00,17.01,17.02,16.92,16.97,130600.0,13.7822,13.7903,13.7093,13.7498,130600.0
2009-03-04 13:10:00,16.97,17.04,16.96,17.04,131100.0,13.7498,13.8066,13.7417,13.8066,131100.0
2009-03-04 13:20:00,17.04,17.09,17.02,17.04,62900.0,13.8066,13.8471,13.7903,13.8066,62900.0
2009-03-04 13:30:00,17.04,17.12,17.01,17.01,103500.0,13.8066,13.8714,13.7822,13.7822,103500.0
2009-03-04 13:40:00,17.02,17.09,17.01,17.08,112400.0,13.7903,13.8471,13.7822,13.839,112400.0
2009-03-04 13:50:00,17.09,17.1,17.04,17.04,48300.0,13.8471,13.8552,13.8066,13.8066,48300.0
2009-03-04 14:00:00,17.03,17.13,17.01,17.12,344600.0,13.7985,13.8795,13.7822,13.8714,344600.0
2009-03-04 14:10:00,17.13,17.16,17.09,17.14,86800.0,13.8795,13.9038,13.8471,13.8876,86800.0
2009-03-04 14:20:00,17.15,17.15,17.06,17.07,141900.0,13.8957,13.8957,13.8228,13.8309,141900.0
2009-03-04 14:30:00,17.08,17.17,17.05,17.15,133500.0,13.839,13.9119,13.8147,13.8957,133500.0
2009-03-04 14:40:00,17.14,17.23,17.12,17.21,106900.0,13.8876,13.9605,13.8714,13.9443,106900.0
2009-03-04 14:50:00,17.22,17.31,17.22,17.29,155200.0,13.9524,14.0253,13.9524,14.0091,155200.0
2009-03-04 15:00:00,17.29,17.31,17.27,17.3,237200.0,14.0091,14.0253,13.9929,14.0172,237200.0
2009-03-04 15:10:00,17.3,17.38,17.29,17.38,284000.0,14.0172,14.082,14.0091,14.082,284000.0
2009-03-04 15:20:00,17.38,17.4,17.32,17.4,442700.0,14.082,14.0982,14.0334,14.0982,442700.0
2009-03-04 15:30:00,17.4,17.41,17.26,17.27,219400.0,14.0982,14.1063,13.9848,13.9929,219400.0
2009-03-04 15:40:00,17.28,17.29,17.2,17.2,185500.0,14.001,14.0091,13.9362,13.9362,185500.0
2009-03-04 15:50:00,17.2,17.22,17.1,17.13,380200.0,13.9362,13.9524,13.8552,13.8795,380200.0
2009-03-05 09:30:00,16.73,17.02,16.23,16.92,1183700.0,13.5554,13.7903,13.1503,13.7093,1183700.0
2009-03-05 09:40:00,16.93,17.0,16.91,16.92,924700.0,13.7174,13.7741,13.7012,13.7093,924700.0
2009-03-05 09:50:00,16.93,16.96,16.85,16.87,118600.0,13.7174,13.7417,13.6526,13.6688,118600.0
2009-03-05 10:00:00,16.89,16.96,16.86,16.89,390400.0,13.685,13.7417,13.6607,13.685,390400.0
2009-03-05 10:10:00,16.88,16.88,16.77,16.79,185400.0,13.6769,13.6769,13.5878,13.604,185400.0
2009-03-05 10:20:00,16.78,16.79,16.72,16.75,151600.0,13.5959,13.604,13.5473,13.5716,151600.0
2009-03-05 10:30:00,16.75,16.8,16.74,16.77,329700.0,13.5716,13.6121,13.5635,13.5878,329700.0
2009-03-05 10:40:00,16.77,16.82,16.66,16.66,325100.0,13.5878,13.6283,13.4987,13.4987,325100.0
2009-03-05 10:50:00,16.66,16.7,16.61,16.62,381600.0,13.4987,13.5311,13.4581,13.4663,381600.0
2009-03-05 11:00:00,16.62,16.64,16.58,16.6,209300.0,13.4663,13.4825,13.4338,13.45,209300.0
2009-03-05 11:10:00,16.61,16.62,16.45,16.47,113000.0,13.4581,13.4663,13.3285,13.3447,113000.0
2009-03-05 11:20:00,16.46,16.46,16.38,16.39,167100.0,13.3366,13.3366,13.2718,13.2799,167100.0
2009-03-05 11:30:00,16.39,16.41,16.35,16.41,349900.0,13.2799,13.2961,13.2475,13.2961,349900.0
2009-03-05 11:40:00,16.41,16.44,16.39,16.42,435400.0,13.2961,13.3204,13.2799,13.3042,435400.0
2009-03-05 11:50:00,16.42,16.43,16.35,16.39,328300.0,13.3042,13.3123,13.2475,13.2799,328300.0
2009-03-05 12:00:00,16.38,16.4,16.33,16.35,135800.0,13.2718,13.288,13.2313,13.2475,135800.0
2009-03-05 12:10:00,16.34,16.37,16.3,16.36,208800.0,13.2394,13.2637,13.207,13.2556,208800.0
2009-03-05 12:20:00,16.36,16.44,16.36,16.44,464700.0,13.2556,13.3204,13.2556,13.3204,464700.0
2009-03-05 12:30:00,16.44,16.48,16.43,16.48,468000.0,13.3204,13.3528,13.3123,13.3528,468000.0
2009-03-05 12:40:00,16.47,16.52,16.45,16.45,107700.0,13.3447,13.3852,13.3285,13.3285,107700.0
2009-03-05 12:50:00,16.45,16.48,16.44,16.45,47100.0,13.3285,13.3528,13.3204,13.3285,47100.0
2009-03-05 13:00:00,16.45,16.53,16.44,16.53,89700.0,13.3285,13.3933,13.3204,13.3933,89700.0
2009-03-05 13:10:00,16.53,16.59,16.53,16.59,96800.0,13.3933,13.4419,13.3933,13.4419,96800.0
2009-03-05 13:20:00,16.59,16.59,16.5,16.51,213400.0,13.4419,13.4419,13.369,13.3771,213400.0
2009-03-05 13:30:00,16.52,16.52,16.45,16.47,136800.0,13.3852,13.3852,13.3285,13.3447,136800.0
2009-03-05 13:40:00,16.48,16.51,16.41,16.42,98200.0,13.3528,13.3771,13.2961,13.3042,98200.0
2009-03-05 13:50:00,16.42,16.47,16.39,16.47,63300.0,13.3042,13.3447,13.2799,13.3447,63300.0
2009-03-05 14:00:00,16.46,16.46,16.4,16.42,62100.0,13.3366,13.3366,13.288,13.3042,62100.0
2009-03-05 14:10:00,16.41,16.44,16.37,16.43,102300.0,13.2961,13.3204,13.2637,13.3123,102300.0
2009-03-05 14:20:00,16.42,16.42,16.33,16.35,70000.0,13.3042,13.3042,13.2313,13.2475,70000.0
2009-03-05 14:30:00,16.35,16.43,16.33,16.4,189100.0,13.2475,13.3123,13.2313,13.288,189100.0
2009-03-05 14:40:00,16.4,16.43,16.36,16.38,65200.0,13.288,13.3123,13.2556,13.2718,65200.0
2009-03-05 14:50:00,16.38,16.39,16.31,16.34,62600.0,13.2718,13.2799,13.2151,13.2394,62600.0
2009-03-05 15:00:00,16.33,16.42,16.33,16.39,95100.0,13.2313,13.3042,13.2313,13.2799,95100.0
2009-03-05 15:10:00,16.4,16.5,16.39,16.42,183400.0,13.288,13.369,13.2799,13.3042,183400.0
2009-03-05 15:20:00,16.42,16.48,16.36,16.38,211400.0,13.3042,13.3528,13.2556,13.2718,211400.0
2009-03-05 15:30:00,16.38,16.4,16.23,16.25,212200.0,13.2718,13.288,13.1503,13.1665,212200.0
2009-03-05 15:40:00,16.24,16.4,16.23,16.39,334600.0,13.1584,13.288,13.1503,13.2799,334600.0
2009-03-05 15:50:00,16.39,16.39,16.33,16.38,487300.0,13.2799,13.2799,13.2313,13.2718,487300.0
2009-03-06 09:30:00,16.68,16.68,16.38,16.45,846100.0,13.5149,13.5149,13.2718,13.3285,846100.0
2009-03-06 09:40:00,16.43,16.63,16.4,16.58,357800.0,13.3123,13.4744,13.288,13.4338,357800.0
2009-03-06 09:50:00,16.56,16.59,16.42,16.42,97400.0,13.4176,13.4419,13.3042,13.3042,97400.0
2009-03-06 10:00:00,16.42,16.44,16.33,16.38,100800.0,13.3042,13.3204,13.2313,13.2718,100800.0
2009-03-06 10:10:00,16.37,16.4,16.22,16.23,92700.0,13.2637,13.288,13.1422,13.1503,92700.0
2009-03-06 10:20:00,16.23,16.3,16.22,16.29,502900.0,13.1503,13.207,13.1422,13.1989,502900.0
2009-03-06 10:30:00,16.29,16.32,16.18,16.18,240100.0,13.1989,13.2232,13.1097,13.1097,240100.0
2009-03-06 10:40:00,16.18,16.24,16.15,16.16,244700.0,13.1097,13.1584,13.0854,13.0935,244700.0
2009-03-06 10:50:00,16.14,16.14,16.02,16.06,173400.0,13.0773,13.0773,12.9801,13.0125,173400.0
2009-03-06 11:00:00,16.06,16.11,16.02,16.1,208600.0,13.0125,13.053,12.9801,13.0449,208600.0
2009-03-06 11:10:00,16.1,16.19,16.1,16.17,221800.0,13.0449,13.1178,13.0449,13.1016,221800.0
2009-03-06 11:20:00,16.17,16.17,16.11,16.15,107200.0,13.1016,13.1016,13.053,13.0854,107200.0
2009-03-06 11:30:00,16.16,16.27,16.16,16.2,212600.0,13.0935,13.1827,13.0935,13.1259,212600.0
2009-03-06 11:40:00,16.18,16.19,16.14,16.17,71700.0,13.1097,13.1178,13.0773,13.1016,71700.0
2009-03-06 11:50:00,16.17,16.26,16.17,16.22,52900.0,13.1016,13.1746,13.1016,13.1422,52900.0
2009-03-06 12:00:00,16.21,16.29,16.21,16.28,51000.0,13.1341,13.1989,13.1341,13.1908,51000.0
2009-03-06 12:10:00,16.27,16.29,16.21,16.22,50800.0,13.1827,13.1989,13.1341,13.1422,50800.0
2009-03-06 12:20:00,16.22,16.24,16.11,16.13,43300.0,13.1422,13.1584,13.053,13.0692,43300.0
2009-03-06 12:30:00,16.13,16.14,16.08,16.11,48000.0,13.0692,13.0773,13.0287,13.053,48000.0
2009-03-06 12:40:00,16.1,16.1,15.99,15.99,89500.0,13.0449,13.0449,12.9558,12.9558,89500.0
2009-03-06 12:50:00,16.0,16.1,15.99,16.1,86700.0,12.9639,13.0449,12.9558,13.0449,86700.0
2009-03-06 13:00:00,16.1,16.11,16.06,16.06,35300.0,13.0449,13.053,13.0125,13.0125,35300.0
2009-03-06 13:10:00,16.09,16.1,16.0,16.03,61600.0,13.0368,13.0449,12.9639,12.9882,61600.0
2009-03-06 13:20:00,16.01,16.05,15.99,16.03,75300.0,12.972,13.0044,12.9558,12.9882,75300.0
2009-03-06 13:30:00,16.02,16.04,15.98,16.0,186300.0,12.9801,12.9963,12.9477,12.9639,186300.0
2009-03-06 13:40:00,16.0,16.0,15.94,15.98,1170400.0,12.9639,12.9639,12.9153,12.9477,1170400.0
2009-03-06 13:50:00,15.98,16.01,15.96,16.0,50700.0,12.9477,12.972,12.9315,12.9639,50700.0
2009-03-06 14:00:00,16.0,16.09,16.0,16.09,123700.0,12.9639,13.0368,12.9639,13.0368,123700.0
2009-03-06 14:10:00,16.08,16.09,15.97,15.98,109200.0,13.0287,13.0368,12.9396,12.9477,109200.0
2009-03-06 14:20:00,15.98,16.02,15.96,16.02,80400.0,12.9477,12.9801,12.9315,12.9801,80400.0
2009-03-06 14:30:00,16.03,16.04,15.97,16.01,461900.0,12.9882,12.9963,12.9396,12.972,461900.0
2009-03-06 14:40:00,16.01,16.02,15.91,15.93,140800.0,12.972,12.9801,12.891,12.9072,140800.0
2009-03-06 14:50:00,15.93,15.94,15.87,15.87,97900.0,12.9072,12.9153,12.8586,12.8586,97900.0
2009-03-06 15:00:00,15.87,15.91,15.85,15.87,183400.0,12.8586,12.891,12.8424,12.8586,183400.0
2009-03-06 15:10:00,15.87,15.94,15.86,15.93,126800.0,12.8586,12.9153,12.8505,12.9072,126800.0
2009-03-06 15:20:00,15.92,15.92,15.86,15.89,211000.0,12.8991,12.8991,12.8505,12.8748,211000.0
2009-03-06 15:30:00,15.89,16.0,15.89,15.95,272300.0,12.8748,12.9639,12.8748,12.9234,272300.0
2009-03-06 15:40:00,15.96,16.18,15.95,16.11,340200.0,12.9315,13.1097,12.9234,13.053,340200.0
2009-03-06 15:50:00,16.11,16.34,16.1,16.33,1269700.0,13.053,13.2394,13.0449,13.2313,1269700.0
2009-03-09 09:30:00,16.13,16.3,16.03,16.3,280800.0,13.0692,13.207,12.9882,13.207,280800.0
2009-03-09 09:40:00,16.3,16.37,16.28,16.37,164000.0,13.207,13.2637,13.1908,13.2637,164000.0
2009-03-09 09:50:00,16.36,16.4,16.27,16.28,205100.0,13.2556,13.288,13.1827,13.1908,205100.0
2009-03-09 10:00:00,16.28,16.53,16.24,16.49,170600.0,13.1908,13.3933,13.1584,13.3609,170600.0
2009-03-09 10:10:00,16.49,16.59,16.47,16.54,191400.0,13.3609,13.4419,13.3447,13.4014,191400.0
2009-03-09 10:20:00,16.54,16.55,16.49,16.49,77500.0,13.4014,13.4095,13.3609,13.3609,77500.0
2009-03-09 10:30:00,16.49,16.55,16.44,16.48,69400.0,13.3609,13.4095,13.3204,13.3528,69400.0
2009-03-09 10:40:00,16.47,16.54,16.45,16.5,107200.0,13.3447,13.4014,13.3285,13.369,107200.0
2009-03-09 10:50:00,16.49,16.54,16.4,16.42,487800.0,13.3609,13.4014,13.288,13.3042,487800.0
2009-03-09 11:00:00,16.42,16.48,16.33,16.34,117800.0,13.3042,13.3528,13.2313,13.2394,117800.0
2009-03-09 11:10:00,16.34,16.4,16.31,16.32,62500.0,13.2394,13.288,13.2151,13.2232,62500.0
2009-03-09 11:20:00,16.32,16.39,16.28,16.36,397400.0,13.2232,13.2799,13.1908,13.2556,397400.0
2009-03-09 11:30:00,16.37,16.41,16.35,16.37,60200.0,13.2637,13.2961,13.2475,13.2637,60200.0
2009-03-09 11:40:00,16.37,16.38,16.32,16.35,45000.0,13.2637,13.2718,13.2232,13.2475,45000.0
2009-03-09 11:50:00,16.35,16.37,16.24,16.28,45700.0,13.2475,13.2637,13.1584,13.1908,45700.0
2009-03-09 12:00:00,16.28,16.29,16.25,16.27,73700.0,13.1908,13.1989,13.1665,13.1827,73700.0
2009-03-09 12:10:00,16.27,16.35,16.26,16.35,45400.0,13.1827,13.2475,13.1746,13.2475,45400.0
2009-03-09 12:20:00,16.36,16.4,16.32,16.33,62400.0,13.2556,13.288,13.2232,13.2313,62400.0
2009-03-09 12:30:00,16.33,16.34,16.24,16.24,67200.0,13.2313,13.2394,13.1584,13.1584,67200.0
2009-03-09 12:40:00,16.24,16.25,16.22,16.24,59900.0,13.1584,13.1665,13.1422,13.1584,59900.0
2009-03-09 12:50:00,16.24,16.25,16.22,16.22,23800.0,13.1584,13.1665,13.1422,13.1422,23800.0
2009-03-09 13:00:00,16.22,16.22,16.09,16.09,58400.0,13.1422,13.1422,13.0368,13.0368,58400.0
2009-03-09 13:10:00,16.09,16.1,16.07,16.09,37500.0,13.0368,13.0449,13.0206,13.0368,37500.0
2009-03-09 13:20:00,16.09,16.09,16.03,16.07,61300.0,13.0368,13.0368,12.9882,13.0206,61300.0
2009-03-09 13:30:00,16.08,16.14,16.06,16.09,121900.0,13.0287,13.0773,13.0125,13.0368,121900.0
2009-03-09 13:40:00,16.08,16.15,16.07,16.15,41900.0,13.0287,13.0854,13.0206,13.0854,41900.0
2009-03-09 13:50:00,16.15,16.18,16.11,16.11,59700.0,13.0854,13.1097,13.053,13.053,59700.0
2009-03-09 14:00:00,16.13,16.24,16.11,16.22,95000.0,13.0692,13.1584,13.053,13.1422,95000.0
2009-03-09 14:10:00,16.22,16.23,16.15,16.17,69300.0,13.1422,13.1503,13.0854,13.1016,69300.0
2009-03-09 14:20:00,16.16,16.17,16.08,16.12,63300.0,13.0935,13.1016,13.0287,13.0611,63300.0
2009-03-09 14:30:00,16.12,16.12,16.04,16.09,96100.0,13.0611,13.0611,12.9963,13.0368,96100.0
2009-03-09 14:40:00,16.09,16.16,16.06,16.15,82100.0,13.0368,13.0935,13.0125,13.0854,82100.0
2009-03-09 14:50:00,16.14,16.18,16.09,16.12,65500.0,13.0773,13.1097,13.0368,13.0611,65500.0
2009-03-09 15:00:00,16.12,16.16,16.06,16.11,127900.0,13.0611,13.0935,13.0125,13.053,127900.0
2009-03-09 15:10:00,16.11,16.11,16.0,16.01,99400.0,13.053,13.053,12.9639,12.972,99400.0
2009-03-09 15:20:00,16.01,16.05,15.98,16.04,131200.0,12.972,13.0044,12.9477,12.9963,131200.0
2009-03-09 15:30:00,16.02,16.09,15.99,15.99,162500.0,12.9801,13.0368,12.9558,12.9558,162500.0
2009-03-09 15:40:00,15.99,16.02,15.95,15.96,111200.0,12.9558,12.9801,12.9234,12.9315,111200.0
2009-03-09 15:50:00,15.96,16.07,15.96,16.05,533600.0,12.9315,13.0206,12.9315,13.0044,533600.0
2009-03-10 09:30:00,16.2,16.43,16.2,16.41,60900.0,13.1259,13.3123,13.1259,13.2961,60900.0
2009-03-10 09:40:00,16.42,16.62,16.42,16.62,183700.0,13.3042,13.4663,13.3042,13.4663,183700.0
2009-03-10 09:50:00,16.62,16.73,16.6,16.63,122700.0,13.4663,13.5554,13.45,13.4744,122700.0
2009-03-10 10:00:00,16.63,16.76,16.63,16.76,519300.0,13.4744,13.5797,13.4744,13.5797,519300.0
2009-03-10 10:10:00,16.76,16.88,16.73,16.84,815600.0,13.5797,13.6769,13.5554,13.6445,815600.0
2009-03-10 10:20:00,16.84,16.85,16.78,16.79,348000.0,13.6445,13.6526,13.5959,13.604,348000.0
2009-03-10 10:30:00,16.8,16.82,16.78,16.81,184000.0,13.6121,13.6283,13.5959,13.6202,184000.0
2009-03-10 10:40:00,16.81,16.9,16.81,16.88,165000.0,13.6202,13.6931,13.6202,13.6769,165000.0
2009-03-10 10:50:00,16.87,16.89,16.8,16.81,267400.0,13.6688,13.685,13.6121,13.6202,267400.0
2009-03-10 11:00:00,16.8,16.82,16.76,16.78,287800.0,13.6121,13.6283,13.5797,13.5959,287800.0
2009-03-10 11:10:00,16.76,16.83,16.76,16.82,56900.0,13.5797,13.6364,13.5797,13.6283,56900.0
2009-03-10 11:20:00,16.81,16.87,16.8,16.86,95100.0,13.6202,13.6688,13.6121,13.6607,95100.0
2009-03-10 11:30:00,16.86,16.87,16.82,16.82,61100.0,13.6607,13.6688,13.6283,13.6283,61100.0
2009-03-10 11:40:00,16.83,16.84,16.81,16.82,199700.0,13.6364,13.6445,13.6202,13.6283,199700.0
2009-03-10 11:50:00,16.82,16.99,16.81,16.99,483500.0,13.6283,13.766,13.6202,13.766,483500.0
2009-03-10 12:00:00,16.99,17.06,16.97,17.02,486300.0,13.766,13.8228,13.7498,13.7903,486300.0
2009-03-10 12:10:00,17.02,17.02,16.98,17.01,134600.0,13.7903,13.7903,13.7579,13.7822,134600.0
2009-03-10 12:20:00,17.0,17.03,16.99,17.03,27800.0,13.7741,13.7985,13.766,13.7985,27800.0
2009-03-10 12:30:00,17.02,17.03,17.0,17.0,38400.0,13.7903,13.7985,13.7741,13.7741,38400.0
2009-03-10 12:40:00,17.0,17.01,16.99,17.0,103800.0,13.7741,13.7822,13.766,13.7741,103800.0
2009-03-10 12:50:00,17.0,17.01,16.96,16.97,124500.0,13.7741,13.7822,13.7417,13.7498,124500.0
2009-03-10 13:00:00,16.97,16.99,16.96,16.99,24200.0,13.7498,13.766,13.7417,13.766,24200.0
2009-03-10 13:10:00,16.98,17.02,16.98,17.01,33800.0,13.7579,13.7903,13.7579,13.7822,33800.0
2009-03-10 13:20:00,17.01,17.02,16.99,17.01,26600.0,13.7822,13.7903,13.766,13.7822,26600.0
2009-03-10 13:30:00,17.0,17.09,17.0,17.07,75700.0,13.7741,13.8471,13.7741,13.8309,75700.0
2009-03-10 13:40:00,17.06,17.13,17.06,17.1,137000.0,13.8228,13.8795,13.8228,13.8552,137000.0
2009-03-10 13:50:00,17.11,17.11,17.01,17.04,46800.0,13.8633,13.8633,13.7822,13.8066,46800.0
2009-03-10 14:00:00,17.04,17.08,17.03,17.04,174400.0,13.8066,13.839,13.7985,13.8066,174400.0
2009-03-10 14:10:00,17.04,17.07,16.98,17.02,129800.0,13.8066,13.8309,13.7579,13.7903,129800.0
2009-03-10 14:20:00,17.02,17.07,17.0,17.03,102100.0,13.7903,13.8309,13.7741,13.7985,102100.0
2009-03-10 14:30:00,17.03,17.1,17.02,17.05,111500.0,13.7985,13.8552,13.7903,13.8147,111500.0
2009-03-10 14:40:00,17.05,17.08,16.98,16.98,338600.0,13.8147,13.839,13.7579,13.7579,338600.0
2009-03-10 14:50:00,16.98,17.11,16.97,17.11,73700.0,13.7579,13.8633,13.7498,13.8633,73700.0
2009-03-10 15:00:00,17.11,17.15,17.09,17.11,231800.0,13.8633,13.8957,13.8471,13.8633,231800.0
2009-03-10 15:10:00,17.11,17.13,17.07,17.1,154500.0,13.8633,13.8795,13.8309,13.8552,154500.0
2009-03-10 15:20:00,17.09,17.22,17.08,17.19,156400.0,13.8471,13.9524,13.839,13.9281,156400.0
2009-03-10 15:30:00,17.2,17.21,17.11,17.16,236000.0,13.9362,13.9443,13.8633,13.9038,236000.0
2009-03-10 15:40:00,17.15,17.19,17.11,17.13,362900.0,13.8957,13.9281,13.8633,13.8795,362900.0
2009-03-10 15:50:00,17.13,17.2,17.12,17.13,568500.0,13.8795,13.9362,13.8714,13.8795,568500.0
2009-03-11 09:30:00,17.4,17.4,17.13,17.3,217200.0,14.0982,14.0982,13.8795,14.0172,217200.0
2009-03-11 09:40:00,17.28,17.55,17.28,17.54,562500.0,14.001,14.2198,14.001,14.2117,562500.0
2009-03-11 09:50:00,17.54,17.62,17.53,17.56,263200.0,14.2117,14.2765,14.2036,14.2279,263200.0
2009-03-11 10:00:00,17.56,17.58,17.46,17.46,223300.0,14.2279,14.2441,14.1469,14.1469,223300.0
2009-03-11 10:10:00,17.46,17.47,17.38,17.39,117300.0,14.1469,14.155,14.082,14.0901,117300.0
2009-03-11 10:20:00,17.39,17.5,17.39,17.49,174700.0,14.0901,14.1793,14.0901,14.1712,174700.0
2009-03-11 10:30:00,17.52,17.54,17.43,17.43,114900.0,14.1955,14.2117,14.1225,14.1225,114900.0
2009-03-11 10:40:00,17.44,17.44,17.37,17.39,130900.0,14.1307,14.1307,14.0739,14.0901,130900.0
2009-03-11 10:50:00,17.4,17.46,17.4,17.45,82100.0,14.0982,14.1469,14.0982,14.1388,82100.0
2009-03-11 11:00:00,17.45,17.48,17.43,17.47,85600.0,14.1388,14.1631,14.1225,14.155,85600.0
2009-03-11 11:10:00,17.48,17.49,17.44,17.45,57100.0,14.1631,14.1712,14.1307,14.1388,57100.0
2009-03-11 11:20:00,17.45,17.45,17.36,17.4,226000.0,14.1388,14.1388,14.0658,14.0982,226000.0
2009-03-11 11:30:00,17.4,17.41,17.34,17.39,81500.0,14.0982,14.1063,14.0496,14.0901,81500.0
2009-03-11 11:40:00,17.39,17.39,17.34,17.36,52300.0,14.0901,14.0901,14.0496,14.0658,52300.0
2009-03-11 11:50:00,17.36,17.42,17.36,17.41,37700.0,14.0658,14.1144,14.0658,14.1063,37700.0
2009-03-11 12:00:00,17.41,17.43,17.4,17.41,30900.0,14.1063,14.1225,14.0982,14.1063,30900.0
2009-03-11 12:10:00,17.41,17.42,17.37,17.37,83700.0,14.1063,14.1144,14.0739,14.0739,83700.0
2009-03-11 12:20:00,17.37,17.37,17.32,17.35,31300.0,14.0739,14.0739,14.0334,14.0577,31300.0
2009-03-11 12:30:00,17.35,17.39,17.3,17.3,39200.0,14.0577,14.0901,14.0172,14.0172,39200.0
2009-03-11 12:40:00,17.29,17.34,17.29,17.33,165000.0,14.0091,14.0496,14.0091,14.0415,165000.0
2009-03-11 12:50:00,17.33,17.37,17.29,17.29,196800.0,14.0415,14.0739,14.0091,14.0091,196800.0
2009-03-11 13:00:00,17.29,17.32,17.28,17.3,36200.0,14.0091,14.0334,14.001,14.0172,36200.0
2009-03-11 13:10:00,17.3,17.34,17.29,17.34,30200.0,14.0172,14.0496,14.0091,14.0496,30200.0
2009-03-11 13:20:00,17.33,17.34,17.26,17.27,159900.0,14.0415,14.0496,13.9848,13.9929,159900.0
2009-03-11 13:30:00,17.28,17.39,17.28,17.39,68400.0,14.001,14.0901,14.001,14.0901,68400.0
2009-03-11 13:40:00,17.39,17.41,17.38,17.38,140600.0,14.0901,14.1063,14.082,14.082,140600.0
2009-03-11 13:50:00,17.37,17.37,17.32,17.36,75600.0,14.0739,14.0739,14.0334,14.0658,75600.0
2009-03-11 14:00:00,17.36,17.41,17.29,17.29,90200.0,14.0658,14.1063,14.0091,14.0091,90200.0
2009-03-11 14:10:00,17.28,17.3,17.2,17.2,64900.0,14.001,14.0172,13.9362,13.9362,64900.0
2009-03-11 14:20:00,17.2,17.22,17.17,17.21,160800.0,13.9362,13.9524,13.9119,13.9443,160800.0
2009-03-11 14:30:00,17.21,17.26,17.21,17.24,202300.0,13.9443,13.9848,13.9443,13.9686,202300.0
2009-03-11 14:40:00,17.24,17.36,17.23,17.33,103300.0,13.9686,14.0658,13.9605,14.0415,103300.0
2009-03-11 14:50:00,17.34,17.35,17.29,17.29,43500.0,14.0496,14.0577,14.0091,14.0091,43500.0
2009-03-11 15:00:00,17.28,17.39,17.27,17.38,87100.0,14.001,14.0901,13.9929,14.082,87100.0
2009-03-11 15:10:00,17.38,17.43,17.38,17.41,71600.0,14.082,14.1225,14.082,14.1063,71600.0
2009-03-11 15:20:00,17.42,17.49,17.41,17.46,265500.0,14.1144,14.1712,14.1063,14.1469,265500.0
2009-03-11 15:30:00,17.45,17.51,17.42,17.51,331600.0,14.1388,14.1874,14.1144,14.1874,331600.0
2009-03-11 15:40:00,17.51,17.53,17.4,17.42,806300.0,14.1874,14.2036,14.0982,14.1144,806300.0
2009-03-11 15:50:00,17.43,17.44,17.33,17.34,315600.0,14.1225,14.1307,14.0415,14.0496,315600.0
2009-03-12 09:30:00,17.23,17.49,17.23,17.25,104700.0,13.9605,14.1712,13.9605,13.9767,104700.0
2009-03-12 09:40:00,17.23,17.25,17.11,17.15,117200.0,13.9605,13.9767,13.8633,13.8957,117200.0
2009-03-12 09:50:00,17.15,17.24,17.13,17.24,87400.0,13.8957,13.9686,13.8795,13.9686,87400.0
2009-03-12 10:00:00,17.25,17.33,17.24,17.32,184500.0,13.9767,14.0415,13.9686,14.0334,184500.0
2009-03-12 10:10:00,17.32,17.42,17.31,17.37,168800.0,14.0334,14.1144,14.0253,14.0739,168800.0
2009-03-12 10:20:00,17.37,17.49,17.37,17.42,128400.0,14.0739,14.1712,14.0739,14.1144,128400.0
2009-03-12 10:30:00,17.42,17.45,17.34,17.35,192100.0,14.1144,14.1388,14.0496,14.0577,192100.0
2009-03-12 10:40:00,17.36,17.54,17.35,17.53,187000.0,14.0658,14.2117,14.0577,14.2036,187000.0
2009-03-12 10:50:00,17.52,17.55,17.51,17.51,76900.0,14.1955,14.2198,14.1874,14.1874,76900.0
2009-03-12 11:00:00,17.51,17.55,17.5,17.51,170800.0,14.1874,14.2198,14.1793,14.1874,170800.0
2009-03-12 11:10:00,17.51,17.53,17.49,17.53,52600.0,14.1874,14.2036,14.1712,14.2036,52600.0
2009-03-12 11:20:00,17.54,17.54,17.46,17.47,58300.0,14.2117,14.2117,14.1469,14.155,58300.0
2009-03-12 11:30:00,17.47,17.49,17.46,17.49,20400.0,14.155,14.1712,14.1469,14.1712,20400.0
2009-03-12 11:40:00,17.51,17.61,17.51,17.57,43600.0,14.1874,14.2684,14.1874,14.236,43600.0
2009-03-12 11:50:00,17.57,17.6,17.54,17.56,37500.0,14.236,14.2603,14.2117,14.2279,37500.0
2009-03-12 12:00:00,17.56,17.64,17.56,17.64,62200.0,14.2279,14.2927,14.2279,14.2927,62200.0
2009-03-12 12:10:00,17.65,17.69,17.62,17.67,107700.0,14.3008,14.3332,14.2765,14.317,107700.0
2009-03-12 12:20:00,17.67,17.7,17.64,17.67,847000.0,14.317,14.3413,14.2927,14.317,847000.0
2009-03-12 12:30:00,17.67,17.74,17.65,17.73,289000.0,14.317,14.3737,14.3008,14.3656,289000.0
2009-03-12 12:40:00,17.73,17.73,17.69,17.73,241500.0,14.3656,14.3656,14.3332,14.3656,241500.0
2009-03-12 12:50:00,17.73,17.78,17.69,17.77,259800.0,14.3656,14.4061,14.3332,14.398,259800.0
2009-03-12 13:00:00,17.78,17.79,17.73,17.79,80100.0,14.4061,14.4142,14.3656,14.4142,80100.0
2009-03-12 13:10:00,17.79,17.81,17.75,17.76,238900.0,14.4142,14.4304,14.3818,14.3899,238900.0
2009-03-12 13:20:00,17.77,17.79,17.71,17.73,98900.0,14.398,14.4142,14.3494,14.3656,98900.0
2009-03-12 13:30:00,17.73,17.74,17.71,17.73,69100.0,14.3656,14.3737,14.3494,14.3656,69100.0
2009-03-12 13:40:00,17.73,17.78,17.73,17.77,91800.0,14.3656,14.4061,14.3656,14.398,91800.0
2009-03-12 13:50:00,17.77,17.79,17.75,17.77,75200.0,14.398,14.4142,14.3818,14.398,75200.0
2009-03-12 14:00:00,17.77,17.78,17.72,17.74,101500.0,14.398,14.4061,14.3575,14.3737,101500.0
2009-03-12 14:10:00,17.74,17.89,17.74,17.88,117400.0,14.3737,14.4953,14.3737,14.4872,117400.0
2009-03-12 14:20:00,17.89,17.9,17.86,17.88,76200.0,14.4953,14.5034,14.471,14.4872,76200.0
2009-03-12 14:30:00,17.88,17.9,17.85,17.88,101500.0,14.4872,14.5034,14.4629,14.4872,101500.0
2009-03-12 14:40:00,17.89,17.96,17.89,17.96,347600.0,14.4953,14.552,14.4953,14.552,347600.0
2009-03-12 14:50:00,17.96,17.98,17.92,17.93,124800.0,14.552,14.5682,14.5196,14.5277,124800.0
2009-03-12 15:00:00,17.93,17.93,17.88,17.93,204600.0,14.5277,14.5277,14.4872,14.5277,204600.0
2009-03-12 15:10:00,17.93,17.98,17.91,17.96,319100.0,14.5277,14.5682,14.5115,14.552,319100.0
2009-03-12 15:20:00,17.96,17.97,17.91,17.95,129100.0,14.552,14.5601,14.5115,14.5439,129100.0
2009-03-12 15:30:00,17.95,18.04,17.93,18.03,257600.0,14.5439,14.6168,14.5277,14.6087,257600.0
2009-03-12 15:40:00,18.04,18.12,18.03,18.1,390200.0,14.6168,14.6816,14.6087,14.6654,390200.0
2009-03-12 15:50:00,18.1,18.11,18.01,18.01,701300.0,14.6654,14.6735,14.5925,14.5925,701300.0
2009-03-13 09:30:00,18.57,18.66,18.05,18.11,443500.0,15.0462,15.1191,14.6249,14.6735,443500.0
2009-03-13 09:40:00,18.11,18.13,17.94,18.05,223800.0,14.6735,14.6897,14.5358,14.6249,223800.0
2009-03-13 09:50:00,18.05,18.22,18.05,18.22,354900.0,14.6249,14.7626,14.6249,14.7626,354900.0
2009-03-13 10:00:00,18.22,18.32,18.16,18.31,97100.0,14.7626,14.8437,14.714,14.8356,97100.0
2009-03-13 10:10:00,18.32,18.34,18.26,18.28,140900.0,14.8437,14.8599,14.7951,14.8113,140900.0
2009-03-13 10:20:00,18.28,18.31,18.14,18.14,72600.0,14.8113,14.8356,14.6978,14.6978,72600.0
2009-03-13 10:30:00,18.14,18.15,18.09,18.15,167900.0,14.6978,14.7059,14.6573,14.7059,167900.0
2009-03-13 10:40:00,18.15,18.29,18.15,18.26,52500.0,14.7059,14.8194,14.7059,14.7951,52500.0
2009-03-13 10:50:00,18.27,18.27,18.13,18.14,82600.0,14.8032,14.8032,14.6897,14.6978,82600.0
2009-03-13 11:00:00,18.13,18.17,18.07,18.09,100300.0,14.6897,14.7221,14.6411,14.6573,100300.0
2009-03-13 11:10:00,18.08,18.09,18.06,18.06,98700.0,14.6492,14.6573,14.633,14.633,98700.0
2009-03-13 11:20:00,18.04,18.1,18.04,18.09,49700.0,14.6168,14.6654,14.6168,14.6573,49700.0
2009-03-13 11:30:00,18.08,18.08,18.0,18.02,321000.0,14.6492,14.6492,14.5844,14.6006,321000.0
2009-03-13 11:40:00,18.01,18.03,17.89,17.92,234100.0,14.5925,14.6087,14.4953,14.5196,234100.0
2009-03-13 11:50:00,17.93,17.95,17.9,17.95,47500.0,14.5277,14.5439,14.5034,14.5439,47500.0
2009-03-13 12:00:00,17.94,17.99,17.94,17.97,44500.0,14.5358,14.5763,14.5358,14.5601,44500.0
2009-03-13 12:10:00,17.96,17.96,17.83,17.84,83200.0,14.552,14.552,14.4466,14.4547,83200.0
2009-03-13 12:20:00,17.84,17.91,17.83,17.88,38700.0,14.4547,14.5115,14.4466,14.4872,38700.0
2009-03-13 12:30:00,17.88,17.91,17.86,17.86,39400.0,14.4872,14.5115,14.471,14.471,39400.0
2009-03-13 12:40:00,17.87,17.97,17.87,17.95,58600.0,14.4791,14.5601,14.4791,14.5439,58600.0
2009-03-13 12:50:00,17.95,17.98,17.92,17.98,40000.0,14.5439,14.5682,14.5196,14.5682,40000.0
2009-03-13 13:00:00,17.99,18.02,17.97,18.02,32600.0,14.5763,14.6006,14.5601,14.6006,32600.0
2009-03-13 13:10:00,18.02,18.13,18.02,18.12,23100.0,14.6006,14.6897,14.6006,14.6816,23100.0
2009-03-13 13:20:00,18.12,18.14,18.1,18.14,24000.0,14.6816,14.6978,14.6654,14.6978,24000.0
2009-03-13 13:30:00,18.14,18.15,18.1,18.1,51100.0,14.6978,14.7059,14.6654,14.6654,51100.0
2009-03-13 13:40:00,18.1,18.12,18.09,18.1,52300.0,14.6654,14.6816,14.6573,14.6654,52300.0
2009-03-13 13:50:00,18.12,18.16,18.12,18.16,31000.0,14.6816,14.714,14.6816,14.714,31000.0
2009-03-13 14:00:00,18.16,18.22,18.15,18.21,64500.0,14.714,14.7626,14.7059,14.7545,64500.0
2009-03-13 14:10:00,18.2,18.2,18.11,18.13,47200.0,14.7464,14.7464,14.6735,14.6897,47200.0
2009-03-13 14:20:00,18.11,18.15,18.1,18.15,54400.0,14.6735,14.7059,14.6654,14.7059,54400.0
2009-03-13 14:30:00,18.15,18.23,18.15,18.21,151200.0,14.7059,14.7707,14.7059,14.7545,151200.0
2009-03-13 14:40:00,18.2,18.27,18.19,18.23,67900.0,14.7464,14.8032,14.7383,14.7707,67900.0
2009-03-13 14:50:00,18.23,18.24,18.15,18.16,121500.0,14.7707,14.7788,14.7059,14.714,121500.0
2009-03-13 15:00:00,18.16,18.19,18.16,18.17,175700.0,14.714,14.7383,14.714,14.7221,175700.0
2009-03-13 15:10:00,18.18,18.22,18.16,18.22,36300.0,14.7302,14.7626,14.714,14.7626,36300.0
2009-03-13 15:20:00,18.22,18.23,18.21,18.21,52400.0,14.7626,14.7707,14.7545,14.7545,52400.0
2009-03-13 15:30:00,18.22,18.23,18.15,18.16,102800.0,14.7626,14.7707,14.7059,14.714,102800.0
2009-03-13 15:40:00,18.17,18.21,18.14,18.14,61000.0,14.7221,14.7545,14.6978,14.6978,61000.0
2009-03-13 15:50:00,18.13,18.2,18.13,18.18,214600.0,14.6897,14.7464,14.6897,14.7302,214600.0
2009-03-16 09:30:00,18.41,18.49,18.33,18.39,123100.0,14.9166,14.9814,14.8518,14.9004,123100.0
2009-03-16 09:40:00,18.39,18.41,18.33,18.34,89500.0,14.9004,14.9166,14.8518,14.8599,89500.0
2009-03-16 09:50:00,18.32,18.37,18.27,18.31,90600.0,14.8437,14.8842,14.8032,14.8356,90600.0
2009-03-16 10:00:00,18.31,18.34,18.25,18.27,83000.0,14.8356,14.8599,14.7869,14.8032,83000.0
2009-03-16 10:10:00,18.27,18.27,18.19,18.22,52600.0,14.8032,14.8032,14.7383,14.7626,52600.0
2009-03-16 10:20:00,18.21,18.23,18.17,18.18,78600.0,14.7545,14.7707,14.7221,14.7302,78600.0
2009-03-16 10:30:00,18.19,18.32,18.19,18.28,276800.0,14.7383,14.8437,14.7383,14.8113,276800.0
2009-03-16 10:40:00,18.28,18.29,18.24,18.26,55700.0,14.8113,14.8194,14.7788,14.7951,55700.0
2009-03-16 10:50:00,18.25,18.26,18.2,18.2,58100.0,14.7869,14.7951,14.7464,14.7464,58100.0
2009-03-16 11:00:00,18.2,18.28,18.19,18.26,63500.0,14.7464,14.8113,14.7383,14.7951,63500.0
2009-03-16 11:10:00,18.26,18.3,18.26,18.3,41900.0,14.7951,14.8275,14.7951,14.8275,41900.0
2009-03-16 11:20:00,18.31,18.39,18.29,18.34,101200.0,14.8356,14.9004,14.8194,14.8599,101200.0
2009-03-16 11:30:00,18.34,18.36,18.34,18.36,53300.0,14.8599,14.8761,14.8599,14.8761,53300.0
2009-03-16 11:40:00,18.35,18.36,18.33,18.35,67300.0,14.868,14.8761,14.8518,14.868,67300.0
2009-03-16 11:50:00,18.35,18.36,18.31,18.32,48700.0,14.868,14.8761,14.8356,14.8437,48700.0
2009-03-16 12:00:00,18.31,18.31,18.28,18.29,115700.0,14.8356,14.8356,14.8113,14.8194,115700.0
2009-03-16 12:10:00,18.29,18.31,18.28,18.29,95900.0,14.8194,14.8356,14.8113,14.8194,95900.0
2009-03-16 12:20:00,18.28,18.29,18.26,18.27,36300.0,14.8113,14.8194,14.7951,14.8032,36300.0
2009-03-16 12:30:00,18.27,18.37,18.27,18.35,102400.0,14.8032,14.8842,14.8032,14.868,102400.0
2009-03-16 12:40:00,18.35,18.35,18.33,18.35,17300.0,14.868,14.868,14.8518,14.868,17300.0
2009-03-16 12:50:00,18.35,18.4,18.34,18.4,110500.0,14.868,14.9085,14.8599,14.9085,110500.0
2009-03-16 13:00:00,18.39,18.4,18.36,18.37,32300.0,14.9004,14.9085,14.8761,14.8842,32300.0
2009-03-16 13:10:00,18.37,18.4,18.36,18.4,26500.0,14.8842,14.9085,14.8761,14.9085,26500.0
2009-03-16 13:20:00,18.4,18.4,18.34,18.36,164200.0,14.9085,14.9085,14.8599,14.8761,164200.0
2009-03-16 13:30:00,18.36,18.4,18.35,18.4,61100.0,14.8761,14.9085,14.868,14.9085,61100.0
2009-03-16 13:40:00,18.4,18.42,18.39,18.41,60100.0,14.9085,14.9247,14.9004,14.9166,60100.0
2009-03-16 13:50:00,18.41,18.41,18.34,18.35,82500.0,14.9166,14.9166,14.8599,14.868,82500.0
2009-03-16 14:00:00,18.34,18.35,18.29,18.29,98000.0,14.8599,14.868,14.8194,14.8194,98000.0
2009-03-16 14:10:00,18.3,18.32,18.29,18.32,62000.0,14.8275,14.8437,14.8194,14.8437,62000.0
2009-03-16 14:20:00,18.31,18.32,18.24,18.25,120000.0,14.8356,14.8437,14.7788,14.7869,120000.0
2009-03-16 14:30:00,18.25,18.26,18.21,18.23,102300.0,14.7869,14.7951,14.7545,14.7707,102300.0
2009-03-16 14:40:00,18.24,18.29,18.24,18.27,355100.0,14.7788,14.8194,14.7788,14.8032,355100.0
2009-03-16 14:50:00,18.28,18.29,18.15,18.16,196900.0,14.8113,14.8194,14.7059,14.714,196900.0
2009-03-16 15:00:00,18.16,18.17,18.08,18.12,285900.0,14.714,14.7221,14.6492,14.6816,285900.0
2009-03-16 15:10:00,18.12,18.13,18.04,18.06,135000.0,14.6816,14.6897,14.6168,14.633,135000.0
2009-03-16 15:20:00,18.05,18.06,17.94,17.99,213300.0,14.6249,14.633,14.5358,14.5763,213300.0
2009-03-16 15:30:00,17.99,18.01,17.91,17.91,142000.0,14.5763,14.5925,14.5115,14.5115,142000.0
2009-03-16 15:40:00,17.91,17.93,17.87,17.89,118900.0,14.5115,14.5277,14.4791,14.4953,118900.0
2009-03-16 15:50:00,17.88,17.92,17.81,17.9,397400.0,14.4872,14.5196,14.4304,14.5034,397400.0
2009-03-17 09:30:00,17.85,18.13,17.85,18.02,128400.0,14.4629,14.6897,14.4629,14.6006,128400.0
2009-03-17 09:40:00,17.99,18.03,17.93,17.97,169900.0,14.5763,14.6087,14.5277,14.5601,169900.0
2009-03-17 09:50:00,17.97,18.08,17.97,18.06,379900.0,14.5601,14.6492,14.5601,14.633,379900.0
2009-03-17 10:00:00,18.07,18.2,18.07,18.14,235400.0,14.6411,14.7464,14.6411,14.6978,235400.0
2009-03-17 10:10:00,18.14,18.2,18.08,18.14,159900.0,14.6978,14.7464,14.6492,14.6978,159900.0
2009-03-17 10:20:00,18.15,18.22,18.13,18.14,91600.0,14.7059,14.7626,14.6897,14.6978,91600.0
2009-03-17 10:30:00,18.14,18.21,18.13,18.2,100900.0,14.6978,14.7545,14.6897,14.7464,100900.0
2009-03-17 10:40:00,18.2,18.31,18.18,18.3,101300.0,14.7464,14.8356,14.7302,14.8275,101300.0
2009-03-17 10:50:00,18.29,18.31,18.28,18.29,44800.0,14.8194,14.8356,14.8113,14.8194,44800.0
2009-03-17 11:00:00,18.28,18.28,18.23,18.25,33800.0,14.8113,14.8113,14.7707,14.7869,33800.0
2009-03-17 11:10:00,18.25,18.26,18.18,18.19,128300.0,14.7869,14.7951,14.7302,14.7383,128300.0
2009-03-17 11:20:00,18.18,18.23,18.15,18.17,68900.0,14.7302,14.7707,14.7059,14.7221,68900.0
2009-03-17 11:30:00,18.17,18.19,18.12,18.15,91300.0,14.7221,14.7383,14.6816,14.7059,91300.0
2009-03-17 11:40:00,18.14,18.22,18.14,18.2,42900.0,14.6978,14.7626,14.6978,14.7464,42900.0
2009-03-17 11:50:00,18.2,18.22,18.19,18.21,32400.0,14.7464,14.7626,14.7383,14.7545,32400.0
2009-03-17 12:00:00,18.22,18.25,18.22,18.23,34600.0,14.7626,14.7869,14.7626,14.7707,34600.0
2009-03-17 12:10:00,18.23,18.24,18.19,18.24,35600.0,14.7707,14.7788,14.7383,14.7788,35600.0
2009-03-17 12:20:00,18.23,18.3,18.23,18.3,40200.0,14.7707,14.8275,14.7707,14.8275,40200.0
2009-03-17 12:30:00,18.29,18.39,18.25,18.37,65200.0,14.8194,14.9004,14.7869,14.8842,65200.0
2009-03-17 12:40:00,18.37,18.43,18.35,18.39,140500.0,14.8842,14.9328,14.868,14.9004,140500.0
2009-03-17 12:50:00,18.39,18.41,18.38,18.4,434100.0,14.9004,14.9166,14.8923,14.9085,434100.0
2009-03-17 13:00:00,18.39,18.41,18.35,18.35,37500.0,14.9004,14.9166,14.868,14.868,37500.0
2009-03-17 13:10:00,18.36,18.42,18.34,18.4,287500.0,14.8761,14.9247,14.8599,14.9085,287500.0
2009-03-17 13:20:00,18.39,18.44,18.37,18.4,200300.0,14.9004,14.9409,14.8842,14.9085,200300.0
2009-03-17 13:30:00,18.4,18.48,18.4,18.45,46900.0,14.9085,14.9733,14.9085,14.949,46900.0
2009-03-17 13:40:00,18.45,18.46,18.41,18.42,131800.0,14.949,14.9571,14.9166,14.9247,131800.0
2009-03-17 13:50:00,18.41,18.41,18.35,18.36,381900.0,14.9166,14.9166,14.868,14.8761,381900.0
2009-03-17 14:00:00,18.37,18.38,18.33,18.34,733600.0,14.8842,14.8923,14.8518,14.8599,733600.0
2009-03-17 14:10:00,18.34,18.39,18.33,18.37,278500.0,14.8599,14.9004,14.8518,14.8842,278500.0
2009-03-17 14:20:00,18.37,18.4,18.29,18.3,220100.0,14.8842,14.9085,14.8194,14.8275,220100.0
2009-03-17 14:30:00,18.29,18.35,18.28,18.35,150600.0,14.8194,14.868,14.8113,14.868,150600.0
2009-03-17 14:40:00,18.35,18.44,18.35,18.44,65900.0,14.868,14.9409,14.868,14.9409,65900.0
2009-03-17 14:50:00,18.44,18.48,18.42,18.42,111100.0,14.9409,14.9733,14.9247,14.9247,111100.0
2009-03-17 15:00:00,18.42,18.56,18.41,18.56,285300.0,14.9247,15.0381,14.9166,15.0381,285300.0
2009-03-17 15:10:00,18.56,18.57,18.5,18.53,70700.0,15.0381,15.0462,14.9895,15.0138,70700.0
2009-03-17 15:20:00,18.52,18.58,18.51,18.51,115200.0,15.0057,15.0543,14.9976,14.9976,115200.0
2009-03-17 15:30:00,18.52,18.55,18.46,18.52,303000.0,15.0057,15.03,14.9571,15.0057,303000.0
2009-03-17 15:40:00,18.53,18.61,18.53,18.58,261400.0,15.0138,15.0786,15.0138,15.0543,261400.0
2009-03-17 15:50:00,18.57,18.66,18.57,18.65,346800.0,15.0462,15.1191,15.0462,15.111,346800.0
2009-03-18 09:30:00,18.59,18.69,18.52,18.62,82500.0,15.0624,15.1435,15.0057,15.0867,82500.0
2009-03-18 09:40:00,18.62,18.7,18.56,18.62,83500.0,15.0867,15.1516,15.0381,15.0867,83500.0
2009-03-18 09:50:00,18.62,18.66,18.61,18.65,153800.0,15.0867,15.1191,15.0786,15.111,153800.0
2009-03-18 10:00:00,18.65,18.68,18.61,18.61,97400.0,15.111,15.1354,15.0786,15.0786,97400.0
2009-03-18 10:10:00,18.61,18.64,18.59,18.61,85600.0,15.0786,15.1029,15.0624,15.0786,85600.0
2009-03-18 10:20:00,18.61,18.61,18.56,18.58,78200.0,15.0786,15.0786,15.0381,15.0543,78200.0
2009-03-18 10:30:00,18.58,18.6,18.53,18.57,43100.0,15.0543,15.0705,15.0138,15.0462,43100.0
2009-03-18 10:40:00,18.57,18.64,18.55,18.63,55600.0,15.0462,15.1029,15.03,15.0948,55600.0
2009-03-18 10:50:00,18.62,18.7,18.6,18.7,96100.0,15.0867,15.1516,15.0705,15.1516,96100.0
2009-03-18 11:00:00,18.7,18.71,18.66,18.66,90200.0,15.1516,15.1597,15.1191,15.1191,90200.0
2009-03-18 11:10:00,18.65,18.67,18.61,18.61,174500.0,15.111,15.1273,15.0786,15.0786,174500.0
2009-03-18 11:20:00,18.6,18.62,18.56,18.57,66400.0,15.0705,15.0867,15.0381,15.0462,66400.0
2009-03-18 11:30:00,18.58,18.62,18.54,18.55,73500.0,15.0543,15.0867,15.0219,15.03,73500.0
2009-03-18 11:40:00,18.56,18.62,18.55,18.58,54400.0,15.0381,15.0867,15.03,15.0543,54400.0
2009-03-18 11:50:00,18.58,18.66,18.57,18.66,60800.0,15.0543,15.1191,15.0462,15.1191,60800.0
2009-03-18 12:00:00,18.66,18.73,18.66,18.71,68500.0,15.1191,15.1759,15.1191,15.1597,68500.0
2009-03-18 12:10:00,18.72,18.78,18.71,18.77,49300.0,15.1678,15.2164,15.1597,15.2083,49300.0
2009-03-18 12:20:00,18.77,18.78,18.73,18.75,46200.0,15.2083,15.2164,15.1759,15.1921,46200.0
2009-03-18 12:30:00,18.75,18.75,18.67,18.67,283100.0,15.1921,15.1921,15.1273,15.1273,283100.0
2009-03-18 12:40:00,18.67,18.73,18.67,18.7,88600.0,15.1273,15.1759,15.1273,15.1516,88600.0
2009-03-18 12:50:00,18.7,18.78,18.65,18.77,109600.0,15.1516,15.2164,15.111,15.2083,109600.0
2009-03-18 13:00:00,18.77,18.8,18.76,18.8,75200.0,15.2083,15.2326,15.2002,15.2326,75200.0
2009-03-18 13:10:00,18.8,18.82,18.75,18.76,255800.0,15.2326,15.2488,15.1921,15.2002,255800.0
2009-03-18 13:20:00,18.77,18.83,18.76,18.8,242300.0,15.2083,15.2569,15.2002,15.2326,242300.0
2009-03-18 13:30:00,18.8,18.82,18.79,18.8,43300.0,15.2326,15.2488,15.2245,15.2326,43300.0
2009-03-18 13:40:00,18.81,18.89,18.81,18.85,126900.0,15.2407,15.3055,15.2407,15.2731,126900.0
2009-03-18 13:50:00,18.86,18.88,18.83,18.84,89400.0,15.2812,15.2974,15.2569,15.265,89400.0
2009-03-18 14:00:00,18.84,18.86,18.81,18.85,191500.0,15.265,15.2812,15.2407,15.2731,191500.0
2009-03-18 14:10:00,18.85,19.14,18.84,19.02,301200.0,15.2731,15.5081,15.265,15.4108,301200.0
2009-03-18 14:20:00,19.02,19.37,19.02,19.2,557900.0,15.4108,15.6944,15.4108,15.5567,557900.0
2009-03-18 14:30:00,19.21,19.29,19.13,19.25,492600.0,15.5648,15.6296,15.5,15.5972,492600.0
2009-03-18 14:40:00,19.26,19.46,19.19,19.46,775300.0,15.6053,15.7673,15.5486,15.7673,775300.0
2009-03-18 14:50:00,19.46,19.56,19.39,19.51,373600.0,15.7673,15.8484,15.7106,15.8079,373600.0
2009-03-18 15:00:00,19.5,19.5,19.37,19.44,215800.0,15.7998,15.7998,15.6944,15.7511,215800.0
2009-03-18 15:10:00,19.43,19.46,19.28,19.29,288200.0,15.743,15.7673,15.6215,15.6296,288200.0
2009-03-18 15:20:00,19.29,19.29,19.09,19.17,306800.0,15.6296,15.6296,15.4676,15.5324,306800.0
2009-03-18 15:30:00,19.18,19.2,19.07,19.11,209500.0,15.5405,15.5567,15.4513,15.4838,209500.0
2009-03-18 15:40:00,19.11,19.23,19.11,19.22,422600.0,15.4838,15.581,15.4838,15.5729,422600.0
2009-03-18 15:50:00,19.22,19.3,19.22,19.26,703400.0,15.5729,15.6377,15.5729,15.6053,703400.0
2009-03-19 09:30:00,19.49,19.49,19.19,19.22,301500.0,15.7917,15.7917,15.5486,15.5729,301500.0
2009-03-19 09:40:00,19.22,19.3,19.19,19.3,533100.0,15.5729,15.6377,15.5486,15.6377,533100.0
2009-03-19 09:50:00,19.3,19.3,19.14,19.14,507000.0,15.6377,15.6377,15.5081,15.5081,507000.0
2009-03-19 10:00:00,19.15,19.18,19.1,19.13,308200.0,15.5162,15.5405,15.4757,15.5,308200.0
2009-03-19 10:10:00,19.12,19.22,19.12,19.18,491000.0,15.4919,15.5729,15.4919,15.5405,491000.0
2009-03-19 10:20:00,19.19,19.22,19.1,19.1,400400.0,15.5486,15.5729,15.4757,15.4757,400400.0
2009-03-19 10:30:00,19.09,19.15,19.07,19.14,777900.0,15.4676,15.5162,15.4513,15.5081,777900.0
2009-03-19 10:40:00,19.14,19.23,19.14,19.18,106600.0,15.5081,15.581,15.5081,15.5405,106600.0
2009-03-19 10:50:00,19.19,19.19,19.13,19.16,332300.0,15.5486,15.5486,15.5,15.5243,332300.0
2009-03-19 11:00:00,19.16,19.2,19.1,19.1,557200.0,15.5243,15.5567,15.4757,15.4757,557200.0
2009-03-19 11:10:00,19.09,19.09,19.05,19.06,82800.0,15.4676,15.4676,15.4351,15.4432,82800.0
2009-03-19 11:20:00,19.06,19.1,19.01,19.02,201000.0,15.4432,15.4757,15.4027,15.4108,201000.0
2009-03-19 11:30:00,19.03,19.09,19.03,19.06,74900.0,15.4189,15.4676,15.4189,15.4432,74900.0
2009-03-19 11:40:00,19.06,19.06,18.99,19.01,139700.0,15.4432,15.4432,15.3865,15.4027,139700.0
2009-03-19 11:50:00,19.0,19.05,18.94,19.02,309400.0,15.3946,15.4351,15.346,15.4108,309400.0
2009-03-19 12:00:00,19.02,19.05,19.0,19.02,46900.0,15.4108,15.4351,15.3946,15.4108,46900.0
2009-03-19 12:10:00,19.01,19.03,18.97,18.97,184700.0,15.4027,15.4189,15.3703,15.3703,184700.0
2009-03-19 12:20:00,18.96,19.02,18.95,19.0,54800.0,15.3622,15.4108,15.3541,15.3946,54800.0
2009-03-19 12:30:00,19.01,19.04,18.96,18.99,60800.0,15.4027,15.427,15.3622,15.3865,60800.0
2009-03-19 12:40:00,18.99,19.03,18.97,19.01,55100.0,15.3865,15.4189,15.3703,15.4027,55100.0
2009-03-19 12:50:00,19.0,19.02,18.95,18.96,47600.0,15.3946,15.4108,15.3541,15.3622,47600.0
2009-03-19 13:00:00,18.96,18.97,18.9,18.92,62600.0,15.3622,15.3703,15.3136,15.3298,62600.0
2009-03-19 13:10:00,18.92,18.98,18.91,18.97,61100.0,15.3298,15.3784,15.3217,15.3703,61100.0
2009-03-19 13:20:00,18.97,19.02,18.97,19.01,82500.0,15.3703,15.4108,15.3703,15.4027,82500.0
2009-03-19 13:30:00,19.02,19.03,18.9,18.94,1369200.0,15.4108,15.4189,15.3136,15.346,1369200.0
2009-03-19 13:40:00,18.93,19.01,18.93,19.0,61300.0,15.3379,15.4027,15.3379,15.3946,61300.0
2009-03-19 13:50:00,19.01,19.02,18.98,18.99,66300.0,15.4027,15.4108,15.3784,15.3865,66300.0
2009-03-19 14:00:00,18.99,19.08,18.99,19.05,89400.0,15.3865,15.4595,15.3865,15.4351,89400.0
2009-03-19 14:10:00,19.06,19.07,19.0,19.02,70800.0,15.4432,15.4513,15.3946,15.4108,70800.0
2009-03-19 14:20:00,19.01,19.03,18.97,19.01,91600.0,15.4027,15.4189,15.3703,15.4027,91600.0
2009-03-19 14:30:00,19.01,19.02,18.97,19.0,315500.0,15.4027,15.4108,15.3703,15.3946,315500.0
2009-03-19 14:40:00,19.0,19.01,18.94,18.96,123300.0,15.3946,15.4027,15.346,15.3622,123300.0
2009-03-19 14:50:00,18.96,18.98,18.92,18.96,118500.0,15.3622,15.3784,15.3298,15.3622,118500.0
2009-03-19 15:00:00,18.96,19.06,18.96,19.01,150800.0,15.3622,15.4432,15.3622,15.4027,150800.0
2009-03-19 15:10:00,19.0,19.06,18.97,19.03,164100.0,15.3946,15.4432,15.3703,15.4189,164100.0
2009-03-19 15:20:00,19.03,19.03,18.98,19.02,193200.0,15.4189,15.4189,15.3784,15.4108,193200.0
2009-03-19 15:30:00,19.02,19.1,19.02,19.02,248800.0,15.4108,15.4757,15.4108,15.4108,248800.0
2009-03-19 15:40:00,19.03,19.11,19.01,19.09,214400.0,15.4189,15.4838,15.4027,15.4676,214400.0
2009-03-19 15:50:00,19.08,19.1,19.0,19.04,483800.0,15.4595,15.4757,15.3946,15.427,483800.0
2009-03-20 09:30:00,18.97,19.07,18.96,18.96,595500.0,15.4552,15.5367,15.4471,15.4471,595500.0
2009-03-20 09:40:00,18.96,19.03,18.9,19.0,427600.0,15.4471,15.5041,15.3982,15.4797,427600.0
2009-03-20 09:50:00,19.0,19.07,18.9,18.92,80500.0,15.4797,15.5367,15.3982,15.4145,80500.0
2009-03-20 10:00:00,18.92,18.94,18.83,18.84,149500.0,15.4145,15.4308,15.3412,15.3493,149500.0
2009-03-20 10:10:00,18.85,18.87,18.79,18.79,424900.0,15.3575,15.3737,15.3086,15.3086,424900.0
2009-03-20 10:20:00,18.78,18.86,18.76,18.86,66400.0,15.3004,15.3656,15.2841,15.3656,66400.0
2009-03-20 10:30:00,18.87,18.87,18.79,18.8,174400.0,15.3737,15.3737,15.3086,15.3167,174400.0
2009-03-20 10:40:00,18.79,18.82,18.78,18.82,254600.0,15.3086,15.333,15.3004,15.333,254600.0
2009-03-20 10:50:00,18.81,18.87,18.79,18.86,58700.0,15.3249,15.3737,15.3086,15.3656,58700.0
2009-03-20 11:00:00,18.86,18.86,18.79,18.79,59900.0,15.3656,15.3656,15.3086,15.3086,59900.0
2009-03-20 11:10:00,18.79,18.79,18.72,18.73,572100.0,15.3086,15.3086,15.2515,15.2597,572100.0
2009-03-20 11:20:00,18.72,18.73,18.67,18.69,77700.0,15.2515,15.2597,15.2108,15.2271,77700.0
2009-03-20 11:30:00,18.69,18.75,18.68,18.73,86200.0,15.2271,15.276,15.219,15.2597,86200.0
2009-03-20 11:40:00,18.73,18.75,18.69,18.69,47400.0,15.2597,15.276,15.2271,15.2271,47400.0
2009-03-20 11:50:00,18.69,18.7,18.65,18.68,160700.0,15.2271,15.2352,15.1945,15.219,160700.0
2009-03-20 12:00:00,18.68,18.69,18.65,18.65,36000.0,15.219,15.2271,15.1945,15.1945,36000.0
2009-03-20 12:10:00,18.65,18.72,18.65,18.72,56100.0,15.1945,15.2515,15.1945,15.2515,56100.0
2009-03-20 12:20:00,18.72,18.73,18.69,18.7,94800.0,15.2515,15.2597,15.2271,15.2352,94800.0
2009-03-20 12:30:00,18.69,18.73,18.69,18.69,56500.0,15.2271,15.2597,15.2271,15.2271,56500.0
2009-03-20 12:40:00,18.69,18.69,18.65,18.66,51400.0,15.2271,15.2271,15.1945,15.2027,51400.0
2009-03-20 12:50:00,18.65,18.65,18.55,18.56,98900.0,15.1945,15.1945,15.113,15.1212,98900.0
2009-03-20 13:00:00,18.56,18.57,18.54,18.54,130200.0,15.1212,15.1293,15.1049,15.1049,130200.0
2009-03-20 13:10:00,18.54,18.55,18.51,18.52,100600.0,15.1049,15.113,15.0804,15.0886,100600.0
2009-03-20 13:20:00,18.52,18.52,18.43,18.45,188000.0,15.0886,15.0886,15.0153,15.0316,188000.0
2009-03-20 13:30:00,18.45,18.49,18.41,18.41,87000.0,15.0316,15.0642,14.999,14.999,87000.0
2009-03-20 13:40:00,18.42,18.43,18.39,18.41,136500.0,15.0071,15.0153,14.9827,14.999,136500.0
2009-03-20 13:50:00,18.4,18.43,18.34,18.34,104700.0,14.9908,15.0153,14.9419,14.9419,104700.0
2009-03-20 14:00:00,18.35,18.35,18.29,18.3,165900.0,14.9501,14.9501,14.9012,14.9094,165900.0
2009-03-20 14:10:00,18.3,18.36,18.3,18.35,110900.0,14.9094,14.9582,14.9094,14.9501,110900.0
2009-03-20 14:20:00,18.35,18.4,18.34,18.4,63200.0,14.9501,14.9908,14.9419,14.9908,63200.0
2009-03-20 14:30:00,18.4,18.44,18.39,18.44,125600.0,14.9908,15.0234,14.9827,15.0234,125600.0
2009-03-20 14:40:00,18.44,18.44,18.36,18.39,153400.0,15.0234,15.0234,14.9582,14.9827,153400.0
2009-03-20 14:50:00,18.4,18.46,18.36,18.45,93200.0,14.9908,15.0397,14.9582,15.0316,93200.0
2009-03-20 15:00:00,18.45,18.52,18.45,18.51,137300.0,15.0316,15.0886,15.0316,15.0804,137300.0
2009-03-20 15:10:00,18.52,18.57,18.51,18.52,121000.0,15.0886,15.1293,15.0804,15.0886,121000.0
2009-03-20 15:20:00,18.53,18.59,18.52,18.55,127000.0,15.0967,15.1456,15.0886,15.113,127000.0
2009-03-20 15:30:00,18.55,18.65,18.55,18.59,176200.0,15.113,15.1945,15.113,15.1456,176200.0
2009-03-20 15:40:00,18.59,18.6,18.52,18.52,174400.0,15.1456,15.1538,15.0886,15.0886,174400.0
2009-03-20 15:50:00,18.52,18.56,18.5,18.5,323700.0,15.0886,15.1212,15.0723,15.0723,323700.0
2009-03-23 09:30:00,19.04,19.04,18.76,18.86,114400.0,15.5122,15.5122,15.2841,15.3656,114400.0
2009-03-23 09:40:00,18.87,18.87,18.77,18.78,119100.0,15.3737,15.3737,15.2923,15.3004,119100.0
2009-03-23 09:50:00,18.78,18.83,18.74,18.83,208400.0,15.3004,15.3412,15.2678,15.3412,208400.0
2009-03-23 10:00:00,18.86,19.0,18.84,18.98,512700.0,15.3656,15.4797,15.3493,15.4634,512700.0
2009-03-23 10:10:00,18.98,19.13,18.95,19.11,54700.0,15.4634,15.5856,15.4389,15.5693,54700.0
2009-03-23 10:20:00,19.12,19.17,19.08,19.1,356600.0,15.5774,15.6182,15.5448,15.5611,356600.0
2009-03-23 10:30:00,19.1,19.17,19.09,19.11,255200.0,15.5611,15.6182,15.553,15.5693,255200.0
2009-03-23 10:40:00,19.1,19.14,19.08,19.13,117800.0,15.5611,15.5937,15.5448,15.5856,117800.0
2009-03-23 10:50:00,19.13,19.22,19.12,19.21,113000.0,15.5856,15.6589,15.5774,15.6508,113000.0
2009-03-23 11:00:00,19.22,19.25,19.18,19.22,432800.0,15.6589,15.6833,15.6263,15.6589,432800.0
2009-03-23 11:10:00,19.22,19.24,19.21,19.23,104400.0,15.6589,15.6752,15.6508,15.667,104400.0
2009-03-23 11:20:00,19.23,19.25,19.19,19.21,89100.0,15.667,15.6833,15.6345,15.6508,89100.0
2009-03-23 11:30:00,19.21,19.24,19.2,19.24,52700.0,15.6508,15.6752,15.6426,15.6752,52700.0
2009-03-23 11:40:00,19.23,19.3,19.22,19.28,53200.0,15.667,15.7241,15.6589,15.7078,53200.0
2009-03-23 11:50:00,19.28,19.43,19.28,19.41,353200.0,15.7078,15.83,15.7078,15.8137,353200.0
2009-03-23 12:00:00,19.41,19.41,19.37,19.39,94200.0,15.8137,15.8137,15.7811,15.7974,94200.0
2009-03-23 12:10:00,19.4,19.41,19.38,19.38,425500.0,15.8055,15.8137,15.7893,15.7893,425500.0
2009-03-23 12:20:00,19.38,19.39,19.36,19.39,133200.0,15.7893,15.7974,15.773,15.7974,133200.0
2009-03-23 12:30:00,19.4,19.4,19.37,19.37,107400.0,15.8055,15.8055,15.7811,15.7811,107400.0
2009-03-23 12:40:00,19.38,19.39,19.35,19.35,206300.0,15.7893,15.7974,15.7648,15.7648,206300.0
2009-03-23 12:50:00,19.35,19.37,19.32,19.32,43700.0,15.7648,15.7811,15.7404,15.7404,43700.0
2009-03-23 13:00:00,19.32,19.33,19.29,19.3,44700.0,15.7404,15.7485,15.7159,15.7241,44700.0
2009-03-23 13:10:00,19.31,19.42,19.31,19.35,79400.0,15.7322,15.8218,15.7322,15.7648,79400.0
2009-03-23 13:20:00,19.36,19.37,19.24,19.25,45300.0,15.773,15.7811,15.6752,15.6833,45300.0
2009-03-23 13:30:00,19.25,19.28,19.2,19.24,50700.0,15.6833,15.7078,15.6426,15.6752,50700.0
2009-03-23 13:40:00,19.23,19.26,19.22,19.26,37000.0,15.667,15.6915,15.6589,15.6915,37000.0
2009-03-23 13:50:00,19.26,19.27,19.21,19.24,74300.0,15.6915,15.6996,15.6508,15.6752,74300.0
2009-03-23 14:00:00,19.24,19.29,19.24,19.27,35200.0,15.6752,15.7159,15.6752,15.6996,35200.0
2009-03-23 14:10:00,19.27,19.28,19.2,19.23,59200.0,15.6996,15.7078,15.6426,15.667,59200.0
2009-03-23 14:20:00,19.24,19.31,19.24,19.31,28500.0,15.6752,15.7322,15.6752,15.7322,28500.0
2009-03-23 14:30:00,19.3,19.36,19.3,19.33,56700.0,15.7241,15.773,15.7241,15.7485,56700.0
2009-03-23 14:40:00,19.34,19.4,19.29,19.4,103500.0,15.7567,15.8055,15.7159,15.8055,103500.0
2009-03-23 14:50:00,19.4,19.53,19.4,19.52,235300.0,15.8055,15.9115,15.8055,15.9033,235300.0
2009-03-23 15:00:00,19.52,19.57,19.48,19.52,626100.0,15.9033,15.9441,15.8707,15.9033,626100.0
2009-03-23 15:10:00,19.52,19.63,19.52,19.63,577000.0,15.9033,15.9929,15.9033,15.9929,577000.0
2009-03-23 15:20:00,19.62,19.66,19.61,19.66,709200.0,15.9848,16.0174,15.9766,16.0174,709200.0
2009-03-23 15:30:00,19.66,19.7,19.62,19.69,421000.0,16.0174,16.05,15.9848,16.0418,421000.0
2009-03-23 15:40:00,19.7,19.82,19.7,19.82,828200.0,16.05,16.1477,16.05,16.1477,828200.0
2009-03-23 15:50:00,19.81,19.88,19.81,19.86,857000.0,16.1396,16.1966,16.1396,16.1803,857000.0
2009-03-24 09:30:00,19.72,19.83,19.5,19.73,376400.0,16.0663,16.1559,15.887,16.0744,376400.0
2009-03-24 09:40:00,19.72,19.78,19.67,19.74,88100.0,16.0663,16.1151,16.0255,16.0826,88100.0
2009-03-24 09:50:00,19.74,19.81,19.72,19.8,125900.0,16.0826,16.1396,16.0663,16.1314,125900.0
2009-03-24 10:00:00,19.8,19.91,19.8,19.88,1060400.0,16.1314,16.2211,16.1314,16.1966,1060400.0
2009-03-24 10:10:00,19.88,19.91,19.74,19.75,624400.0,16.1966,16.2211,16.0826,16.0907,624400.0
2009-03-24 10:20:00,19.74,19.76,19.68,19.68,471900.0,16.0826,16.0988,16.0337,16.0337,471900.0
2009-03-24 10:30:00,19.67,19.67,19.61,19.63,86200.0,16.0255,16.0255,15.9766,15.9929,86200.0
2009-03-24 10:40:00,19.64,19.67,19.58,19.6,86000.0,16.0011,16.0255,15.9522,15.9685,86000.0
2009-03-24 10:50:00,19.61,19.66,19.61,19.64,165900.0,15.9766,16.0174,15.9766,16.0011,165900.0
2009-03-24 11:00:00,19.64,19.69,19.6,19.68,265700.0,16.0011,16.0418,15.9685,16.0337,265700.0
2009-03-24 11:10:00,19.69,19.72,19.68,19.7,49500.0,16.0418,16.0663,16.0337,16.05,49500.0
2009-03-24 11:20:00,19.69,19.79,19.69,19.78,51900.0,16.0418,16.1233,16.0418,16.1151,51900.0
2009-03-24 11:30:00,19.78,19.82,19.77,19.82,44600.0,16.1151,16.1477,16.107,16.1477,44600.0
2009-03-24 11:40:00,19.83,19.83,19.72,19.73,1134500.0,16.1559,16.1559,16.0663,16.0744,1134500.0
2009-03-24 11:50:00,19.74,19.75,19.68,19.68,93600.0,16.0826,16.0907,16.0337,16.0337,93600.0
2009-03-24 12:00:00,19.68,19.68,19.62,19.63,44600.0,16.0337,16.0337,15.9848,15.9929,44600.0
2009-03-24 12:10:00,19.62,19.69,19.61,19.69,91600.0,15.9848,16.0418,15.9766,16.0418,91600.0
2009-03-24 12:20:00,19.69,19.7,19.66,19.69,22000.0,16.0418,16.05,16.0174,16.0418,22000.0
2009-03-24 12:30:00,19.69,19.73,19.67,19.7,184000.0,16.0418,16.0744,16.0255,16.05,184000.0
2009-03-24 12:40:00,19.69,19.75,19.68,19.75,72400.0,16.0418,16.0907,16.0337,16.0907,72400.0
2009-03-24 12:50:00,19.75,19.83,19.75,19.81,255600.0,16.0907,16.1559,16.0907,16.1396,255600.0
2009-03-24 13:00:00,19.81,19.85,19.8,19.85,175600.0,16.1396,16.1722,16.1314,16.1722,175600.0
2009-03-24 13:10:00,19.86,19.89,19.8,19.87,679400.0,16.1803,16.2048,16.1314,16.1885,679400.0
2009-03-24 13:20:00,19.87,19.93,19.87,19.91,51300.0,16.1885,16.2373,16.1885,16.2211,51300.0
2009-03-24 13:30:00,19.91,19.91,19.81,19.82,43900.0,16.2211,16.2211,16.1396,16.1477,43900.0
2009-03-24 13:40:00,19.83,19.85,19.8,19.82,27800.0,16.1559,16.1722,16.1314,16.1477,27800.0
2009-03-24 13:50:00,19.83,19.83,19.78,19.83,59900.0,16.1559,16.1559,16.1151,16.1559,59900.0
2009-03-24 14:00:00,19.83,19.89,19.81,19.88,133800.0,16.1559,16.2048,16.1396,16.1966,133800.0
2009-03-24 14:10:00,19.89,19.92,19.86,19.91,80500.0,16.2048,16.2292,16.1803,16.2211,80500.0
2009-03-24 14:20:00,19.91,19.94,19.86,19.86,53100.0,16.2211,16.2455,16.1803,16.1803,53100.0
2009-03-24 14:30:00,19.86,19.89,19.84,19.86,102500.0,16.1803,16.2048,16.164,16.1803,102500.0
2009-03-24 14:40:00,19.87,19.9,19.85,19.86,77000.0,16.1885,16.2129,16.1722,16.1803,77000.0
2009-03-24 14:50:00,19.85,19.88,19.75,19.8,83400.0,16.1722,16.1966,16.0907,16.1314,83400.0
2009-03-24 15:00:00,19.8,19.82,19.7,19.72,99800.0,16.1314,16.1477,16.05,16.0663,99800.0
2009-03-24 15:10:00,19.72,19.78,19.7,19.73,59100.0,16.0663,16.1151,16.05,16.0744,59100.0
2009-03-24 15:20:00,19.73,19.77,19.68,19.73,107300.0,16.0744,16.107,16.0337,16.0744,107300.0
2009-03-24 15:30:00,19.73,19.78,19.7,19.77,67900.0,16.0744,16.1151,16.05,16.107,67900.0
2009-03-24 15:40:00,19.77,19.77,19.68,19.69,451900.0,16.107,16.107,16.0337,16.0418,451900.0
2009-03-24 15:50:00,19.68,19.69,19.56,19.6,446700.0,16.0337,16.0418,15.9359,15.9685,446700.0
2009-03-25 09:30:00,19.65,19.87,19.65,19.81,435200.0,16.0092,16.1885,16.0092,16.1396,435200.0
2009-03-25 09:40:00,19.8,19.92,19.8,19.86,159400.0,16.1314,16.2292,16.1314,16.1803,159400.0
2009-03-25 09:50:00,19.86,19.99,19.86,19.98,249200.0,16.1803,16.2862,16.1803,16.2781,249200.0
2009-03-25 10:00:00,19.99,20.23,19.99,20.23,661600.0,16.2862,16.4818,16.2862,16.4818,661600.0
2009-03-25 10:10:00,20.23,20.23,20.13,20.16,318100.0,16.4818,16.4818,16.4003,16.4247,318100.0
2009-03-25 10:20:00,20.16,20.16,20.1,20.11,116600.0,16.4247,16.4247,16.3759,16.384,116600.0
2009-03-25 10:30:00,20.12,20.24,20.1,20.22,106300.0,16.3921,16.4899,16.3759,16.4736,106300.0
2009-03-25 10:40:00,20.22,20.22,20.14,20.16,122800.0,16.4736,16.4736,16.4084,16.4247,122800.0
2009-03-25 10:50:00,20.15,20.16,20.06,20.07,86000.0,16.4166,16.4247,16.3433,16.3514,86000.0
2009-03-25 11:00:00,20.06,20.15,20.06,20.13,61200.0,16.3433,16.4166,16.3433,16.4003,61200.0
2009-03-25 11:10:00,20.13,20.17,20.06,20.08,95000.0,16.4003,16.4329,16.3433,16.3596,95000.0
2009-03-25 11:20:00,20.07,20.09,20.03,20.08,60900.0,16.3514,16.3677,16.3188,16.3596,60900.0
2009-03-25 11:30:00,20.09,20.12,20.04,20.08,88900.0,16.3677,16.3921,16.327,16.3596,88900.0
2009-03-25 11:40:00,20.07,20.11,20.03,20.1,104000.0,16.3514,16.384,16.3188,16.3759,104000.0
2009-03-25 11:50:00,20.09,20.13,20.08,20.08,515700.0,16.3677,16.4003,16.3596,16.3596,515700.0
2009-03-25 12:00:00,20.08,20.17,20.07,20.13,103400.0,16.3596,16.4329,16.3514,16.4003,103400.0
2009-03-25 12:10:00,20.13,20.13,20.03,20.04,61900.0,16.4003,16.4003,16.3188,16.327,61900.0
2009-03-25 12:20:00,20.05,20.06,19.97,20.0,136100.0,16.3351,16.3433,16.2699,16.2944,136100.0
2009-03-25 12:30:00,20.0,20.01,19.92,19.94,58800.0,16.2944,16.3025,16.2292,16.2455,58800.0
2009-03-25 12:40:00,19.93,19.95,19.89,19.91,56100.0,16.2373,16.2536,16.2048,16.2211,56100.0
2009-03-25 12:50:00,19.89,19.91,19.87,19.9,39700.0,16.2048,16.2211,16.1885,16.2129,39700.0
2009-03-25 13:00:00,19.91,19.94,19.86,19.86,106000.0,16.2211,16.2455,16.1803,16.1803,106000.0
2009-03-25 13:10:00,19.85,19.88,19.76,19.76,77300.0,16.1722,16.1966,16.0988,16.0988,77300.0
2009-03-25 13:20:00,19.76,19.78,19.68,19.71,174800.0,16.0988,16.1151,16.0337,16.0581,174800.0
2009-03-25 13:30:00,19.72,19.73,19.67,19.68,168400.0,16.0663,16.0744,16.0255,16.0337,168400.0
2009-03-25 13:40:00,19.67,19.68,19.61,19.64,125600.0,16.0255,16.0337,15.9766,16.0011,125600.0
2009-03-25 13:50:00,19.62,19.69,19.58,19.59,93900.0,15.9848,16.0418,15.9522,15.9603,93900.0
2009-03-25 14:00:00,19.59,19.59,19.38,19.38,160000.0,15.9603,15.9603,15.7893,15.7893,160000.0
2009-03-25 14:10:00,19.41,19.48,19.4,19.45,125800.0,15.8137,15.8707,15.8055,15.8463,125800.0
2009-03-25 14:20:00,19.45,19.52,19.43,19.45,108800.0,15.8463,15.9033,15.83,15.8463,108800.0
2009-03-25 14:30:00,19.45,19.46,19.35,19.35,111700.0,15.8463,15.8544,15.7648,15.7648,111700.0
2009-03-25 14:40:00,19.36,19.37,19.22,19.29,238600.0,15.773,15.7811,15.6589,15.7159,238600.0
2009-03-25 14:50:00,19.29,19.33,19.24,19.24,164200.0,15.7159,15.7485,15.6752,15.6752,164200.0
2009-03-25 15:00:00,19.24,19.28,19.19,19.25,249200.0,15.6752,15.7078,15.6345,15.6833,249200.0
2009-03-25 15:10:00,19.24,19.37,19.24,19.36,138000.0,15.6752,15.7811,15.6752,15.773,138000.0
2009-03-25 15:20:00,19.36,19.52,19.35,19.52,140900.0,15.773,15.9033,15.7648,15.9033,140900.0
2009-03-25 15:30:00,19.52,19.6,19.52,19.57,227000.0,15.9033,15.9685,15.9033,15.9441,227000.0
2009-03-25 15:40:00,19.57,19.65,19.48,19.61,149600.0,15.9441,16.0092,15.8707,15.9766,149600.0
2009-03-25 15:50:00,19.6,19.82,19.57,19.81,397100.0,15.9685,16.1477,15.9441,16.1396,397100.0
2009-03-26 09:30:00,20.11,20.22,20.04,20.17,242000.0,16.384,16.4736,16.327,16.4329,242000.0
2009-03-26 09:40:00,20.18,20.35,20.16,20.17,183600.0,16.441,16.5795,16.4247,16.4329,183600.0
2009-03-26 09:50:00,20.18,20.23,20.14,20.15,254200.0,16.441,16.4818,16.4084,16.4166,254200.0
2009-03-26 10:00:00,20.14,20.28,20.13,20.25,697300.0,16.4084,16.5225,16.4003,16.4981,697300.0
2009-03-26 10:10:00,20.24,20.24,20.12,20.16,118500.0,16.4899,16.4899,16.3921,16.4247,118500.0
2009-03-26 10:20:00,20.17,20.23,20.15,20.15,134500.0,16.4329,16.4818,16.4166,16.4166,134500.0
2009-03-26 10:30:00,20.16,20.29,20.14,20.27,91100.0,16.4247,16.5306,16.4084,16.5144,91100.0
2009-03-26 10:40:00,20.27,20.34,20.27,20.31,60300.0,16.5144,16.5714,16.5144,16.5469,60300.0
2009-03-26 10:50:00,20.28,20.32,20.26,20.31,63900.0,16.5225,16.5551,16.5062,16.5469,63900.0
2009-03-26 11:00:00,20.32,20.41,20.31,20.37,94000.0,16.5551,16.6284,16.5469,16.5958,94000.0
2009-03-26 11:10:00,20.37,20.4,20.34,20.35,79600.0,16.5958,16.6203,16.5714,16.5795,79600.0
2009-03-26 11:20:00,20.35,20.45,20.34,20.35,1300500.0,16.5795,16.661,16.5714,16.5795,1300500.0
2009-03-26 11:30:00,20.35,20.49,20.34,20.46,129500.0,16.5795,16.6936,16.5714,16.6692,129500.0
2009-03-26 11:40:00,20.46,20.48,20.39,20.41,162700.0,16.6692,16.6854,16.6121,16.6284,162700.0
2009-03-26 11:50:00,20.41,20.42,20.32,20.39,80200.0,16.6284,16.6366,16.5551,16.6121,80200.0
2009-03-26 12:00:00,20.39,20.5,20.37,20.49,679300.0,16.6121,16.7017,16.5958,16.6936,679300.0
2009-03-26 12:10:00,20.48,20.49,20.43,20.49,144200.0,16.6854,16.6936,16.6447,16.6936,144200.0
2009-03-26 12:20:00,20.5,20.54,20.49,20.53,114600.0,16.7017,16.7343,16.6936,16.7262,114600.0
2009-03-26 12:30:00,20.53,20.54,20.45,20.5,76200.0,16.7262,16.7343,16.661,16.7017,76200.0
2009-03-26 12:40:00,20.5,20.5,20.4,20.44,74900.0,16.7017,16.7017,16.6203,16.6529,74900.0
2009-03-26 12:50:00,20.44,20.44,20.38,20.39,86600.0,16.6529,16.6529,16.604,16.6121,86600.0
2009-03-26 13:00:00,20.4,20.61,20.4,20.61,281100.0,16.6203,16.7914,16.6203,16.7914,281100.0
2009-03-26 13:10:00,20.61,20.61,20.55,20.58,710600.0,16.7914,16.7914,16.7425,16.7669,710600.0
2009-03-26 13:20:00,20.57,20.68,20.55,20.57,141300.0,16.7588,16.8484,16.7425,16.7588,141300.0
2009-03-26 13:30:00,20.57,20.58,20.49,20.52,139100.0,16.7588,16.7669,16.6936,16.718,139100.0
2009-03-26 13:40:00,20.51,20.51,20.47,20.49,55900.0,16.7099,16.7099,16.6773,16.6936,55900.0
2009-03-26 13:50:00,20.49,20.55,20.49,20.52,104200.0,16.6936,16.7425,16.6936,16.718,104200.0
2009-03-26 14:00:00,20.52,20.61,20.52,20.57,240500.0,16.718,16.7914,16.718,16.7588,240500.0
2009-03-26 14:10:00,20.56,20.58,20.51,20.52,80900.0,16.7506,16.7669,16.7099,16.718,80900.0
2009-03-26 14:20:00,20.51,20.59,20.45,20.45,119900.0,16.7099,16.7751,16.661,16.661,119900.0
2009-03-26 14:30:00,20.44,20.46,20.4,20.44,127300.0,16.6529,16.6692,16.6203,16.6529,127300.0
2009-03-26 14:40:00,20.44,20.51,20.44,20.47,99100.0,16.6529,16.7099,16.6529,16.6773,99100.0
2009-03-26 14:50:00,20.47,20.47,20.33,20.34,119400.0,16.6773,16.6773,16.5632,16.5714,119400.0
2009-03-26 15:00:00,20.33,20.46,20.33,20.43,146700.0,16.5632,16.6692,16.5632,16.6447,146700.0
2009-03-26 15:10:00,20.43,20.45,20.36,20.4,153500.0,16.6447,16.661,16.5877,16.6203,153500.0
2009-03-26 15:20:00,20.41,20.52,20.4,20.49,148700.0,16.6284,16.718,16.6203,16.6936,148700.0
2009-03-26 15:30:00,20.48,20.54,20.46,20.5,306100.0,16.6854,16.7343,16.6692,16.7017,306100.0
2009-03-26 15:40:00,20.5,20.59,20.5,20.53,338400.0,16.7017,16.7751,16.7017,16.7262,338400.0
2009-03-26 15:50:00,20.54,20.63,20.45,20.62,665300.0,16.7343,16.8077,16.661,16.7995,665300.0
2009-03-27 09:30:00,20.33,20.37,20.21,20.26,104900.0,16.5632,16.5958,16.4655,16.5062,104900.0
2009-03-27 09:40:00,20.27,20.29,20.23,20.27,565400.0,16.5144,16.5306,16.4818,16.5144,565400.0
2009-03-27 09:50:00,20.27,20.35,20.25,20.26,136000.0,16.5144,16.5795,16.4981,16.5062,136000.0
2009-03-27 10:00:00,20.25,20.29,20.21,20.22,402300.0,16.4981,16.5306,16.4655,16.4736,402300.0
2009-03-27 10:10:00,20.23,20.26,20.19,20.19,88100.0,16.4818,16.5062,16.4492,16.4492,88100.0
2009-03-27 10:20:00,20.19,20.3,20.19,20.26,99900.0,16.4492,16.5388,16.4492,16.5062,99900.0
2009-03-27 10:30:00,20.26,20.28,20.19,20.25,173700.0,16.5062,16.5225,16.4492,16.4981,173700.0
2009-03-27 10:40:00,20.26,20.27,20.22,20.22,85900.0,16.5062,16.5144,16.4736,16.4736,85900.0
2009-03-27 10:50:00,20.23,20.28,20.21,20.23,86400.0,16.4818,16.5225,16.4655,16.4818,86400.0
2009-03-27 11:00:00,20.23,20.29,20.19,20.26,161000.0,16.4818,16.5306,16.4492,16.5062,161000.0
2009-03-27 11:10:00,20.25,20.35,20.22,20.3,64200.0,16.4981,16.5795,16.4736,16.5388,64200.0
2009-03-27 11:20:00,20.3,20.36,20.28,20.29,29800.0,16.5388,16.5877,16.5225,16.5306,29800.0
2009-03-27 11:30:00,20.29,20.31,20.26,20.28,40200.0,16.5306,16.5469,16.5062,16.5225,40200.0
2009-03-27 11:40:00,20.28,20.39,20.27,20.37,184700.0,16.5225,16.6121,16.5144,16.5958,184700.0
2009-03-27 11:50:00,20.37,20.38,20.31,20.32,66400.0,16.5958,16.604,16.5469,16.5551,66400.0
2009-03-27 12:00:00,20.32,20.41,20.32,20.4,33100.0,16.5551,16.6284,16.5551,16.6203,33100.0
2009-03-27 12:10:00,20.4,20.4,20.3,20.32,60600.0,16.6203,16.6203,16.5388,16.5551,60600.0
2009-03-27 12:20:00,20.32,20.32,20.26,20.27,75000.0,16.5551,16.5551,16.5062,16.5144,75000.0
2009-03-27 12:30:00,20.26,20.3,20.24,20.24,34000.0,16.5062,16.5388,16.4899,16.4899,34000.0
2009-03-27 12:40:00,20.25,20.33,20.25,20.27,74200.0,16.4981,16.5632,16.4981,16.5144,74200.0
2009-03-27 12:50:00,20.28,20.3,20.18,20.2,56700.0,16.5225,16.5388,16.441,16.4573,56700.0
2009-03-27 13:00:00,20.2,20.2,20.09,20.11,1476500.0,16.4573,16.4573,16.3677,16.384,1476500.0
2009-03-27 13:10:00,20.11,20.17,20.08,20.13,259600.0,16.384,16.4329,16.3596,16.4003,259600.0
2009-03-27 13:20:00,20.13,20.32,20.07,20.12,1217900.0,16.4003,16.5551,16.3514,16.3921,1217900.0
2009-03-27 13:30:00,20.12,20.2,20.09,20.14,130700.0,16.3921,16.4573,16.3677,16.4084,130700.0
2009-03-27 13:40:00,20.14,20.16,20.05,20.09,82000.0,16.4084,16.4247,16.3351,16.3677,82000.0
2009-03-27 13:50:00,20.09,20.09,20.0,20.04,708500.0,16.3677,16.3677,16.2944,16.327,708500.0
2009-03-27 14:00:00,20.04,20.1,20.01,20.08,76400.0,16.327,16.3759,16.3025,16.3596,76400.0
2009-03-27 14:10:00,20.07,20.12,20.06,20.12,79000.0,16.3514,16.3921,16.3433,16.3921,79000.0
2009-03-27 14:20:00,20.12,20.19,20.1,20.15,67000.0,16.3921,16.4492,16.3759,16.4166,67000.0
2009-03-27 14:30:00,20.15,20.16,20.09,20.13,81600.0,16.4166,16.4247,16.3677,16.4003,81600.0
2009-03-27 14:40:00,20.13,20.18,20.08,20.12,97900.0,16.4003,16.441,16.3596,16.3921,97900.0
2009-03-27 14:50:00,20.11,20.2,20.08,20.19,62300.0,16.384,16.4573,16.3596,16.4492,62300.0
2009-03-27 15:00:00,20.19,20.28,20.19,20.2,105100.0,16.4492,16.5225,16.4492,16.4573,105100.0
2009-03-27 15:10:00,20.2,20.24,20.17,20.22,79700.0,16.4573,16.4899,16.4329,16.4736,79700.0
2009-03-27 15:20:00,20.22,20.23,20.15,20.16,65500.0,16.4736,16.4818,16.4166,16.4247,65500.0
2009-03-27 15:30:00,20.15,20.23,20.12,20.14,99600.0,16.4166,16.4818,16.3921,16.4084,99600.0
2009-03-27 15:40:00,20.13,20.24,20.1,20.22,312000.0,16.4003,16.4899,16.3759,16.4736,312000.0
2009-03-27 15:50:00,20.21,20.24,20.11,20.14,594700.0,16.4655,16.4899,16.384,16.4084,594700.0
2009-03-30 09:30:00,19.58,19.73,19.5,19.51,477900.0,15.9522,16.0744,15.887,15.8952,477900.0
2009-03-30 09:40:00,19.51,19.51,19.36,19.39,659100.0,15.8952,15.8952,15.773,15.7974,659100.0
2009-03-30 09:50:00,19.39,19.46,19.36,19.46,412400.0,15.7974,15.8544,15.773,15.8544,412400.0
2009-03-30 10:00:00,19.45,19.48,19.43,19.48,141800.0,15.8463,15.8707,15.83,15.8707,141800.0
2009-03-30 10:10:00,19.49,19.5,19.44,19.44,166000.0,15.8789,15.887,15.8381,15.8381,166000.0
2009-03-30 10:20:00,19.45,19.45,19.37,19.39,176100.0,15.8463,15.8463,15.7811,15.7974,176100.0
2009-03-30 10:30:00,19.38,19.38,19.27,19.3,93400.0,15.7893,15.7893,15.6996,15.7241,93400.0
2009-03-30 10:40:00,19.3,19.32,19.28,19.32,132200.0,15.7241,15.7404,15.7078,15.7404,132200.0
2009-03-30 10:50:00,19.32,19.37,19.3,19.35,64700.0,15.7404,15.7811,15.7241,15.7648,64700.0
2009-03-30 11:00:00,19.35,19.36,19.26,19.27,93700.0,15.7648,15.773,15.6915,15.6996,93700.0
2009-03-30 11:10:00,19.28,19.4,19.27,19.37,29500.0,15.7078,15.8055,15.6996,15.7811,29500.0
2009-03-30 11:20:00,19.38,19.41,19.34,19.35,54100.0,15.7893,15.8137,15.7567,15.7648,54100.0
2009-03-30 11:30:00,19.32,19.35,19.3,19.34,44400.0,15.7404,15.7648,15.7241,15.7567,44400.0
2009-03-30 11:40:00,19.35,19.38,19.33,19.37,147100.0,15.7648,15.7893,15.7485,15.7811,147100.0
2009-03-30 11:50:00,19.37,19.38,19.32,19.38,29900.0,15.7811,15.7893,15.7404,15.7893,29900.0
2009-03-30 12:00:00,19.4,19.41,19.36,19.37,40600.0,15.8055,15.8137,15.773,15.7811,40600.0
2009-03-30 12:10:00,19.37,19.45,19.36,19.45,34600.0,15.7811,15.8463,15.773,15.8463,34600.0
2009-03-30 12:20:00,19.45,19.48,19.44,19.46,212500.0,15.8463,15.8707,15.8381,15.8544,212500.0
2009-03-30 12:30:00,19.45,19.53,19.43,19.51,920300.0,15.8463,15.9115,15.83,15.8952,920300.0
2009-03-30 12:40:00,19.5,19.5,19.47,19.48,58100.0,15.887,15.887,15.8626,15.8707,58100.0
2009-03-30 12:50:00,19.48,19.49,19.4,19.4,163200.0,15.8707,15.8789,15.8055,15.8055,163200.0
2009-03-30 13:00:00,19.41,19.43,19.39,19.4,29800.0,15.8137,15.83,15.7974,15.8055,29800.0
2009-03-30 13:10:00,19.39,19.42,19.39,19.41,51400.0,15.7974,15.8218,15.7974,15.8137,51400.0
2009-03-30 13:20:00,19.4,19.49,19.4,19.49,32300.0,15.8055,15.8789,15.8055,15.8789,32300.0
2009-03-30 13:30:00,19.49,19.5,19.38,19.39,59700.0,15.8789,15.887,15.7893,15.7974,59700.0
2009-03-30 13:40:00,19.39,19.42,19.34,19.36,89100.0,15.7974,15.8218,15.7567,15.773,89100.0
2009-03-30 13:50:00,19.36,19.36,19.33,19.33,103200.0,15.773,15.773,15.7485,15.7485,103200.0
2009-03-30 14:00:00,19.33,19.36,19.31,19.35,29100.0,15.7485,15.773,15.7322,15.7648,29100.0
2009-03-30 14:10:00,19.35,19.43,19.35,19.42,31200.0,15.7648,15.83,15.7648,15.8218,31200.0
2009-03-30 14:20:00,19.41,19.42,19.35,19.35,23200.0,15.8137,15.8218,15.7648,15.7648,23200.0
2009-03-30 14:30:00,19.36,19.38,19.33,19.33,35500.0,15.773,15.7893,15.7485,15.7485,35500.0
2009-03-30 14:40:00,19.33,19.33,19.26,19.28,36000.0,15.7485,15.7485,15.6915,15.7078,36000.0
2009-03-30 14:50:00,19.28,19.3,19.24,19.24,92400.0,15.7078,15.7241,15.6752,15.6752,92400.0
2009-03-30 15:00:00,19.23,19.31,19.23,19.31,94400.0,15.667,15.7322,15.667,15.7322,94400.0
2009-03-30 15:10:00,19.31,19.37,19.31,19.34,99500.0,15.7322,15.7811,15.7322,15.7567,99500.0
2009-03-30 15:20:00,19.34,19.42,19.33,19.34,165900.0,15.7567,15.8218,15.7485,15.7567,165900.0
2009-03-30 15:30:00,19.34,19.43,19.34,19.37,228800.0,15.7567,15.83,15.7567,15.7811,228800.0
2009-03-30 15:40:00,19.37,19.42,19.33,19.39,283700.0,15.7811,15.8218,15.7485,15.7974,283700.0
2009-03-30 15:50:00,19.39,19.51,19.38,19.5,455400.0,15.7974,15.8952,15.7893,15.887,455400.0
2009-03-31 09:30:00,19.65,19.79,19.52,19.52,729900.0,16.0092,16.1233,15.9033,15.9033,729900.0
2009-03-31 09:40:00,19.52,19.52,19.35,19.4,53100.0,15.9033,15.9033,15.7648,15.8055,53100.0
2009-03-31 09:50:00,19.39,19.42,19.36,19.39,103500.0,15.7974,15.8218,15.773,15.7974,103500.0
2009-03-31 10:00:00,19.37,19.48,19.34,19.47,182400.0,15.7811,15.8707,15.7567,15.8626,182400.0
2009-03-31 10:10:00,19.46,19.46,19.37,19.42,205300.0,15.8544,15.8544,15.7811,15.8218,205300.0
2009-03-31 10:20:00,19.42,19.46,19.38,19.44,67300.0,15.8218,15.8544,15.7893,15.8381,67300.0
2009-03-31 10:30:00,19.47,19.54,19.46,19.49,162400.0,15.8626,15.9196,15.8544,15.8789,162400.0
2009-03-31 10:40:00,19.48,19.53,19.48,19.51,56600.0,15.8707,15.9115,15.8707,15.8952,56600.0
2009-03-31 10:50:00,19.5,19.52,19.41,19.44,69900.0,15.887,15.9033,15.8137,15.8381,69900.0
2009-03-31 11:00:00,19.44,19.53,19.44,19.53,363900.0,15.8381,15.9115,15.8381,15.9115,363900.0
2009-03-31 11:10:00,19.53,19.55,19.5,19.53,52400.0,15.9115,15.9278,15.887,15.9115,52400.0
2009-03-31 11:20:00,19.53,19.56,19.52,19.54,26600.0,15.9115,15.9359,15.9033,15.9196,26600.0
2009-03-31 11:30:00,19.54,19.54,19.51,19.52,28500.0,15.9196,15.9196,15.8952,15.9033,28500.0
2009-03-31 11:40:00,19.51,19.57,19.49,19.56,86800.0,15.8952,15.9441,15.8789,15.9359,86800.0
2009-03-31 11:50:00,19.57,19.58,19.54,19.56,25800.0,15.9441,15.9522,15.9196,15.9359,25800.0
2009-03-31 12:00:00,19.56,19.56,19.49,19.5,81500.0,15.9359,15.9359,15.8789,15.887,81500.0
2009-03-31 12:10:00,19.51,19.55,19.49,19.55,59300.0,15.8952,15.9278,15.8789,15.9278,59300.0
2009-03-31 12:20:00,19.55,19.55,19.5,19.53,38200.0,15.9278,15.9278,15.887,15.9115,38200.0
2009-03-31 12:30:00,19.53,19.56,19.51,19.55,28200.0,15.9115,15.9359,15.8952,15.9278,28200.0
2009-03-31 12:40:00,19.55,19.63,19.55,19.63,88700.0,15.9278,15.9929,15.9278,15.9929,88700.0
2009-03-31 12:50:00,19.63,19.67,19.61,19.67,76500.0,15.9929,16.0255,15.9766,16.0255,76500.0
2009-03-31 13:00:00,19.67,19.74,19.67,19.74,80000.0,16.0255,16.0826,16.0255,16.0826,80000.0
2009-03-31 13:10:00,19.74,19.77,19.72,19.73,74100.0,16.0826,16.107,16.0663,16.0744,74100.0
2009-03-31 13:20:00,19.74,19.76,19.72,19.73,27300.0,16.0826,16.0988,16.0663,16.0744,27300.0
2009-03-31 13:30:00,19.73,19.78,19.72,19.77,75500.0,16.0744,16.1151,16.0663,16.107,75500.0
2009-03-31 13:40:00,19.76,19.79,19.74,19.78,40800.0,16.0988,16.1233,16.0826,16.1151,40800.0
2009-03-31 13:50:00,19.78,19.81,19.75,19.81,23600.0,16.1151,16.1396,16.0907,16.1396,23600.0
2009-03-31 14:00:00,19.81,19.84,19.81,19.82,50500.0,16.1396,16.164,16.1396,16.1477,50500.0
2009-03-31 14:10:00,19.83,19.88,19.83,19.88,33100.0,16.1559,16.1966,16.1559,16.1966,33100.0
2009-03-31 14:20:00,19.87,19.87,19.81,19.84,43100.0,16.1885,16.1885,16.1396,16.164,43100.0
2009-03-31 14:30:00,19.84,19.91,19.84,19.91,126400.0,16.164,16.2211,16.164,16.2211,126400.0
2009-03-31 14:40:00,19.91,19.94,19.9,19.92,58500.0,16.2211,16.2455,16.2129,16.2292,58500.0
2009-03-31 14:50:00,19.92,19.96,19.89,19.89,97000.0,16.2292,16.2618,16.2048,16.2048,97000.0
2009-03-31 15:00:00,19.89,19.9,19.83,19.84,71100.0,16.2048,16.2129,16.1559,16.164,71100.0
2009-03-31 15:10:00,19.84,19.84,19.77,19.81,68400.0,16.164,16.164,16.107,16.1396,68400.0
2009-03-31 15:20:00,19.81,19.85,19.78,19.85,64000.0,16.1396,16.1722,16.1151,16.1722,64000.0
2009-03-31 15:30:00,19.84,19.85,19.67,19.72,464600.0,16.164,16.1722,16.0255,16.0663,464600.0
2009-03-31 15:40:00,19.72,19.75,19.61,19.61,219300.0,16.0663,16.0907,15.9766,15.9766,219300.0
2009-03-31 15:50:00,19.61,19.74,19.56,19.56,314700.0,15.9766,16.0826,15.9359,15.9359,314700.0
2009-04-01 09:30:00,20.38,20.38,19.11,19.33,210200.0,16.604,16.604,15.5693,15.7485,210200.0
2009-04-01 09:40:00,19.3,19.35,19.29,19.29,26200.0,15.7241,15.7648,15.7159,15.7159,26200.0
2009-04-01 09:50:00,19.29,19.38,19.29,19.38,90900.0,15.7159,15.7893,15.7159,15.7893,90900.0
2009-04-01 10:00:00,19.39,19.51,19.39,19.49,543100.0,15.7974,15.8952,15.7974,15.8789,543100.0
2009-04-01 10:10:00,19.49,19.63,19.49,19.63,86000.0,15.8789,15.9929,15.8789,15.9929,86000.0
2009-04-01 10:20:00,19.64,19.69,19.58,19.59,788500.0,16.0011,16.0418,15.9522,15.9603,788500.0
2009-04-01 10:30:00,19.59,19.74,19.58,19.74,778500.0,15.9603,16.0826,15.9522,16.0826,778500.0
2009-04-01 10:40:00,19.74,19.85,19.72,19.78,855200.0,16.0826,16.1722,16.0663,16.1151,855200.0
2009-04-01 10:50:00,19.79,19.85,19.78,19.79,132300.0,16.1233,16.1722,16.1151,16.1233,132300.0
2009-04-01 11:00:00,19.79,19.82,19.76,19.78,34600.0,16.1233,16.1477,16.0988,16.1151,34600.0
2009-04-01 11:10:00,19.77,19.82,19.75,19.8,641700.0,16.107,16.1477,16.0907,16.1314,641700.0
2009-04-01 11:20:00,19.8,19.85,19.77,19.83,111900.0,16.1314,16.1722,16.107,16.1559,111900.0
2009-04-01 11:30:00,19.84,19.87,19.81,19.86,75600.0,16.164,16.1885,16.1396,16.1803,75600.0
2009-04-01 11:40:00,19.86,19.9,19.86,19.86,88300.0,16.1803,16.2129,16.1803,16.1803,88300.0
2009-04-01 11:50:00,19.86,19.9,19.83,19.88,252200.0,16.1803,16.2129,16.1559,16.1966,252200.0
2009-04-01 12:00:00,19.89,19.96,19.88,19.95,170900.0,16.2048,16.2618,16.1966,16.2536,170900.0
2009-04-01 12:10:00,19.96,20.01,19.96,19.98,83900.0,16.2618,16.3025,16.2618,16.2781,83900.0
2009-04-01 12:20:00,19.98,19.98,19.92,19.93,36400.0,16.2781,16.2781,16.2292,16.2373,36400.0
2009-04-01 12:30:00,19.93,19.94,19.86,19.86,52300.0,16.2373,16.2455,16.1803,16.1803,52300.0
2009-04-01 12:40:00,19.87,19.89,19.85,19.88,26300.0,16.1885,16.2048,16.1722,16.1966,26300.0
2009-04-01 12:50:00,19.89,19.89,19.81,19.81,18600.0,16.2048,16.2048,16.1396,16.1396,18600.0
2009-04-01 13:00:00,19.82,19.86,19.79,19.79,43000.0,16.1477,16.1803,16.1233,16.1233,43000.0
2009-04-01 13:10:00,19.79,19.85,19.78,19.84,59300.0,16.1233,16.1722,16.1151,16.164,59300.0
2009-04-01 13:20:00,19.85,19.88,19.84,19.87,16000.0,16.1722,16.1966,16.164,16.1885,16000.0
2009-04-01 13:30:00,19.86,19.94,19.83,19.93,50200.0,16.1803,16.2455,16.1559,16.2373,50200.0
2009-04-01 13:40:00,19.93,19.95,19.9,19.91,89100.0,16.2373,16.2536,16.2129,16.2211,89100.0
2009-04-01 13:50:00,19.91,19.97,19.9,19.95,96100.0,16.2211,16.2699,16.2129,16.2536,96100.0
2009-04-01 14:00:00,19.95,20.05,19.93,20.03,454600.0,16.2536,16.3351,16.2373,16.3188,454600.0
2009-04-01 14:10:00,20.02,20.05,20.02,20.05,75400.0,16.3107,16.3351,16.3107,16.3351,75400.0
2009-04-01 14:20:00,20.05,20.05,20.01,20.01,370500.0,16.3351,16.3351,16.3025,16.3025,370500.0
2009-04-01 14:30:00,20.02,20.07,20.02,20.04,153500.0,16.3107,16.3514,16.3107,16.327,153500.0
2009-04-01 14:40:00,20.04,20.06,19.96,20.0,107000.0,16.327,16.3433,16.2618,16.2944,107000.0
2009-04-01 14:50:00,20.0,20.06,19.99,20.06,640900.0,16.2944,16.3433,16.2862,16.3433,640900.0
2009-04-01 15:00:00,20.06,20.07,19.93,19.93,906400.0,16.3433,16.3514,16.2373,16.2373,906400.0
2009-04-01 15:10:00,19.92,19.94,19.84,19.92,141600.0,16.2292,16.2455,16.164,16.2292,141600.0
2009-04-01 15:20:00,19.92,19.97,19.9,19.95,174200.0,16.2292,16.2699,16.2129,16.2536,174200.0
2009-04-01 15:30:00,19.95,20.1,19.91,20.08,229200.0,16.2536,16.3759,16.2211,16.3596,229200.0
2009-04-01 15:40:00,20.09,20.11,20.06,20.07,145400.0,16.3677,16.384,16.3433,16.3514,145400.0
2009-04-01 15:50:00,20.07,20.11,20.03,20.04,338100.0,16.3514,16.384,16.3188,16.327,338100.0
2009-04-02 09:30:00,20.39,20.62,20.3,20.59,1542100.0,16.6121,16.7995,16.5388,16.7751,1542100.0
2009-04-02 09:40:00,20.6,20.68,20.55,20.67,373300.0,16.7832,16.8484,16.7425,16.8402,373300.0
2009-04-02 09:50:00,20.66,20.8,20.6,20.77,1225300.0,16.8321,16.9462,16.7832,16.9217,1225300.0
2009-04-02 10:00:00,20.78,20.83,20.78,20.82,224600.0,16.9299,16.9706,16.9299,16.9624,224600.0
2009-04-02 10:10:00,20.82,20.92,20.78,20.9,378800.0,16.9624,17.0439,16.9299,17.0276,378800.0
2009-04-02 10:20:00,20.9,20.9,20.81,20.81,729200.0,17.0276,17.0276,16.9543,16.9543,729200.0
2009-04-02 10:30:00,20.82,20.88,20.81,20.87,154900.0,16.9624,17.0113,16.9543,17.0032,154900.0
2009-04-02 10:40:00,20.87,21.04,20.84,21.03,336700.0,17.0032,17.1417,16.9787,17.1335,336700.0
2009-04-02 10:50:00,21.02,21.05,20.98,21.01,208700.0,17.1254,17.1498,17.0928,17.1172,208700.0
2009-04-02 11:00:00,21.01,21.07,21.01,21.06,275400.0,17.1172,17.1661,17.1172,17.158,275400.0
2009-04-02 11:10:00,21.05,21.22,21.05,21.22,408100.0,17.1498,17.2883,17.1498,17.2883,408100.0
2009-04-02 11:20:00,21.22,21.25,21.21,21.25,379600.0,17.2883,17.3128,17.2802,17.3128,379600.0
2009-04-02 11:30:00,21.24,21.25,21.19,21.22,101100.0,17.3046,17.3128,17.2639,17.2883,101100.0
2009-04-02 11:40:00,21.21,21.23,21.18,21.2,252500.0,17.2802,17.2965,17.2557,17.272,252500.0
2009-04-02 11:50:00,21.19,21.2,21.16,21.2,112600.0,17.2639,17.272,17.2395,17.272,112600.0
2009-04-02 12:00:00,21.2,21.22,21.18,21.21,64000.0,17.272,17.2883,17.2557,17.2802,64000.0
2009-04-02 12:10:00,21.21,21.3,21.2,21.29,76500.0,17.2802,17.3535,17.272,17.3454,76500.0
2009-04-02 12:20:00,21.29,21.37,21.28,21.37,84100.0,17.3454,17.4105,17.3372,17.4105,84100.0
2009-04-02 12:30:00,21.37,21.4,21.37,21.39,77100.0,17.4105,17.435,17.4105,17.4268,77100.0
2009-04-02 12:40:00,21.39,21.4,21.37,21.37,54400.0,17.4268,17.435,17.4105,17.4105,54400.0
2009-04-02 12:50:00,21.37,21.4,21.32,21.32,85200.0,17.4105,17.435,17.3698,17.3698,85200.0
2009-04-02 13:00:00,21.31,21.32,21.25,21.26,135700.0,17.3617,17.3698,17.3128,17.3209,135700.0
2009-04-02 13:10:00,21.27,21.27,21.22,21.26,94600.0,17.3291,17.3291,17.2883,17.3209,94600.0
2009-04-02 13:20:00,21.25,21.25,21.18,21.22,90400.0,17.3128,17.3128,17.2557,17.2883,90400.0
2009-04-02 13:30:00,21.21,21.24,21.17,21.17,60100.0,17.2802,17.3046,17.2476,17.2476,60100.0
2009-04-02 13:40:00,21.16,21.22,21.14,21.18,54800.0,17.2395,17.2883,17.2232,17.2557,54800.0
2009-04-02 13:50:00,21.18,21.22,21.13,21.16,74100.0,17.2557,17.2883,17.215,17.2395,74100.0
2009-04-02 14:00:00,21.17,21.2,21.13,21.14,73200.0,17.2476,17.272,17.215,17.2232,73200.0
2009-04-02 14:10:00,21.15,21.16,21.12,21.13,47300.0,17.2313,17.2395,17.2069,17.215,47300.0
2009-04-02 14:20:00,21.13,21.25,21.13,21.25,39800.0,17.215,17.3128,17.215,17.3128,39800.0
2009-04-02 14:30:00,21.25,21.31,21.25,21.3,264700.0,17.3128,17.3617,17.3128,17.3535,264700.0
2009-04-02 14:40:00,21.3,21.35,21.3,21.33,92400.0,17.3535,17.3943,17.3535,17.378,92400.0
2009-04-02 14:50:00,21.33,21.33,21.21,21.23,201600.0,17.378,17.378,17.2802,17.2965,201600.0
2009-04-02 15:00:00,21.23,21.27,21.15,21.18,119700.0,17.2965,17.3291,17.2313,17.2557,119700.0
2009-04-02 15:10:00,21.18,21.23,21.14,21.14,174400.0,17.2557,17.2965,17.2232,17.2232,174400.0
2009-04-02 15:20:00,21.13,21.2,21.09,21.15,177300.0,17.215,17.272,17.1824,17.2313,177300.0
2009-04-02 15:30:00,21.16,21.19,21.11,21.12,127100.0,17.2395,17.2639,17.1987,17.2069,127100.0
2009-04-02 15:40:00,21.12,21.2,21.06,21.13,623000.0,17.2069,17.272,17.158,17.215,623000.0
2009-04-02 15:50:00,21.14,21.14,21.03,21.11,715800.0,17.2232,17.2232,17.1335,17.1987,715800.0
2009-04-03 09:30:00,21.27,21.27,20.99,21.12,120000.0,17.3291,17.3291,17.101,17.2069,120000.0
2009-04-03 09:40:00,21.13,21.24,21.11,21.12,131500.0,17.215,17.3046,17.1987,17.2069,131500.0
2009-04-03 09:50:00,21.12,21.14,21.09,21.11,795600.0,17.2069,17.2232,17.1824,17.1987,795600.0
2009-04-03 10:00:00,21.11,21.11,20.91,20.98,671300.0,17.1987,17.1987,17.0358,17.0928,671300.0
2009-04-03 10:10:00,20.98,21.02,20.96,20.97,80500.0,17.0928,17.1254,17.0765,17.0847,80500.0
2009-04-03 10:20:00,20.97,21.06,20.96,21.05,50800.0,17.0847,17.158,17.0765,17.1498,50800.0
2009-04-03 10:30:00,21.05,21.07,21.0,21.03,68500.0,17.1498,17.1661,17.1091,17.1335,68500.0
2009-04-03 10:40:00,21.04,21.05,21.0,21.02,45000.0,17.1417,17.1498,17.1091,17.1254,45000.0
2009-04-03 10:50:00,21.02,21.08,21.01,21.05,63300.0,17.1254,17.1743,17.1172,17.1498,63300.0
2009-04-03 11:00:00,21.05,21.08,21.02,21.07,82900.0,17.1498,17.1743,17.1254,17.1661,82900.0
2009-04-03 11:10:00,21.06,21.06,21.01,21.03,134400.0,17.158,17.158,17.1172,17.1335,134400.0
2009-04-03 11:20:00,21.02,21.03,20.95,21.03,136900.0,17.1254,17.1335,17.0684,17.1335,136900.0
2009-04-03 11:30:00,21.03,21.08,21.01,21.04,97600.0,17.1335,17.1743,17.1172,17.1417,97600.0
2009-04-03 11:40:00,21.04,21.09,21.04,21.09,85300.0,17.1417,17.1824,17.1417,17.1824,85300.0
2009-04-03 11:50:00,21.09,21.13,21.09,21.13,39700.0,17.1824,17.215,17.1824,17.215,39700.0
2009-04-03 12:00:00,21.13,21.19,21.13,21.15,108700.0,17.215,17.2639,17.215,17.2313,108700.0
2009-04-03 12:10:00,21.15,21.21,21.14,21.18,55200.0,17.2313,17.2802,17.2232,17.2557,55200.0
2009-04-03 12:20:00,21.17,21.21,21.16,21.21,324600.0,17.2476,17.2802,17.2395,17.2802,324600.0
2009-04-03 12:30:00,21.2,21.26,21.18,21.24,53300.0,17.272,17.3209,17.2557,17.3046,53300.0
2009-04-03 12:40:00,21.23,21.25,21.19,21.19,62600.0,17.2965,17.3128,17.2639,17.2639,62600.0
2009-04-03 12:50:00,21.2,21.2,21.18,21.19,12800.0,17.272,17.272,17.2557,17.2639,12800.0
2009-04-03 13:00:00,21.2,21.24,21.16,21.18,65500.0,17.272,17.3046,17.2395,17.2557,65500.0
2009-04-03 13:10:00,21.18,21.21,21.16,21.2,33100.0,17.2557,17.2802,17.2395,17.272,33100.0
2009-04-03 13:20:00,21.2,21.22,21.15,21.22,70500.0,17.272,17.2883,17.2313,17.2883,70500.0
2009-04-03 13:30:00,21.22,21.23,21.18,21.18,71500.0,17.2883,17.2965,17.2557,17.2557,71500.0
2009-04-03 13:40:00,21.19,21.21,21.16,21.21,49700.0,17.2639,17.2802,17.2395,17.2802,49700.0
2009-04-03 13:50:00,21.2,21.29,21.2,21.28,38500.0,17.272,17.3454,17.272,17.3372,38500.0
2009-04-03 14:00:00,21.29,21.3,21.24,21.24,54000.0,17.3454,17.3535,17.3046,17.3046,54000.0
2009-04-03 14:10:00,21.24,21.3,21.24,21.29,37300.0,17.3046,17.3535,17.3046,17.3454,37300.0
2009-04-03 14:20:00,21.31,21.37,21.29,21.37,110000.0,17.3617,17.4105,17.3454,17.4105,110000.0
2009-04-03 14:30:00,21.37,21.38,21.34,21.36,79400.0,17.4105,17.4187,17.3861,17.4024,79400.0
2009-04-03 14:40:00,21.37,21.38,21.29,21.31,35400.0,17.4105,17.4187,17.3454,17.3617,35400.0
2009-04-03 14:50:00,21.3,21.34,21.28,21.33,72900.0,17.3535,17.3861,17.3372,17.378,72900.0
2009-04-03 15:00:00,21.33,21.34,21.24,21.25,101900.0,17.378,17.3861,17.3046,17.3128,101900.0
2009-04-03 15:10:00,21.25,21.27,21.22,21.26,35400.0,17.3128,17.3291,17.2883,17.3209,35400.0
2009-04-03 15:20:00,21.26,21.31,21.23,21.23,76900.0,17.3209,17.3617,17.2965,17.2965,76900.0
2009-04-03 15:30:00,21.24,21.3,21.23,21.24,67600.0,17.3046,17.3535,17.2965,17.3046,67600.0
2009-04-03 15:40:00,21.24,21.36,21.24,21.32,158200.0,17.3046,17.4024,17.3046,17.3698,158200.0
2009-04-03 15:50:00,21.32,21.43,21.32,21.41,446700.0,17.3698,17.4594,17.3698,17.4431,446700.0
2009-04-06 09:30:00,21.32,21.41,21.13,21.18,171500.0,17.3698,17.4431,17.215,17.2557,171500.0
2009-04-06 09:40:00,21.19,21.19,21.07,21.08,106700.0,17.2639,17.2639,17.1661,17.1743,106700.0
2009-04-06 09:50:00,21.11,21.21,21.11,21.19,109300.0,17.1987,17.2802,17.1987,17.2639,109300.0
2009-04-06 10:00:00,21.19,21.29,21.16,21.28,97200.0,17.2639,17.3454,17.2395,17.3372,97200.0
2009-04-06 10:10:00,21.28,21.28,21.11,21.14,69400.0,17.3372,17.3372,17.1987,17.2232,69400.0
2009-04-06 10:20:00,21.14,21.18,21.04,21.06,164400.0,17.2232,17.2557,17.1417,17.158,164400.0
2009-04-06 10:30:00,21.06,21.1,21.04,21.1,90300.0,17.158,17.1906,17.1417,17.1906,90300.0
2009-04-06 10:40:00,21.1,21.14,21.07,21.1,110800.0,17.1906,17.2232,17.1661,17.1906,110800.0
2009-04-06 10:50:00,21.1,21.11,21.07,21.07,110300.0,17.1906,17.1987,17.1661,17.1661,110300.0
2009-04-06 11:00:00,21.07,21.07,20.96,20.98,77600.0,17.1661,17.1661,17.0765,17.0928,77600.0
2009-04-06 11:10:00,20.98,21.01,20.97,21.0,101000.0,17.0928,17.1172,17.0847,17.1091,101000.0
2009-04-06 11:20:00,21.0,21.03,20.98,21.01,30300.0,17.1091,17.1335,17.0928,17.1172,30300.0
2009-04-06 11:30:00,21.01,21.04,20.99,21.0,37100.0,17.1172,17.1417,17.101,17.1091,37100.0
2009-04-06 11:40:00,21.0,21.0,20.94,20.96,63500.0,17.1091,17.1091,17.0602,17.0765,63500.0
2009-04-06 11:50:00,20.96,20.96,20.91,20.94,45200.0,17.0765,17.0765,17.0358,17.0602,45200.0
2009-04-06 12:00:00,20.94,20.98,20.94,20.98,47100.0,17.0602,17.0928,17.0602,17.0928,47100.0
2009-04-06 12:10:00,20.98,20.98,20.94,20.94,15700.0,17.0928,17.0928,17.0602,17.0602,15700.0
2009-04-06 12:20:00,20.93,20.97,20.92,20.96,347300.0,17.0521,17.0847,17.0439,17.0765,347300.0
2009-04-06 12:30:00,20.96,20.96,20.93,20.93,129200.0,17.0765,17.0765,17.0521,17.0521,129200.0
2009-04-06 12:40:00,20.93,20.97,20.93,20.97,36400.0,17.0521,17.0847,17.0521,17.0847,36400.0
2009-04-06 12:50:00,20.97,21.05,20.95,21.05,78200.0,17.0847,17.1498,17.0684,17.1498,78200.0
2009-04-06 13:00:00,21.06,21.09,21.04,21.04,177800.0,17.158,17.1824,17.1417,17.1417,177800.0
2009-04-06 13:10:00,21.04,21.09,21.03,21.03,40300.0,17.1417,17.1824,17.1335,17.1335,40300.0
2009-04-06 13:20:00,21.02,21.06,21.0,21.0,77200.0,17.1254,17.158,17.1091,17.1091,77200.0
2009-04-06 13:30:00,21.0,21.0,20.96,20.97,43300.0,17.1091,17.1091,17.0765,17.0847,43300.0
2009-04-06 13:40:00,20.97,21.1,20.96,21.1,41000.0,17.0847,17.1906,17.0765,17.1906,41000.0
2009-04-06 13:50:00,21.09,21.12,21.08,21.08,45800.0,17.1824,17.2069,17.1743,17.1743,45800.0
2009-04-06 14:00:00,21.08,21.09,21.05,21.08,75300.0,17.1743,17.1824,17.1498,17.1743,75300.0
2009-04-06 14:10:00,21.09,21.1,21.02,21.04,74700.0,17.1824,17.1906,17.1254,17.1417,74700.0
2009-04-06 14:20:00,21.04,21.1,21.03,21.08,78700.0,17.1417,17.1906,17.1335,17.1743,78700.0
2009-04-06 14:30:00,21.09,21.09,21.0,21.01,116400.0,17.1824,17.1824,17.1091,17.1172,116400.0
2009-04-06 14:40:00,21.01,21.05,20.98,21.04,121800.0,17.1172,17.1498,17.0928,17.1417,121800.0
2009-04-06 14:50:00,21.04,21.15,21.04,21.1,84800.0,17.1417,17.2313,17.1417,17.1906,84800.0
2009-04-06 15:00:00,21.1,21.1,21.02,21.04,124000.0,17.1906,17.1906,17.1254,17.1417,124000.0
2009-04-06 15:10:00,21.05,21.14,21.01,21.14,208500.0,17.1498,17.2232,17.1172,17.2232,208500.0
2009-04-06 15:20:00,21.14,21.14,21.03,21.06,161800.0,17.2232,17.2232,17.1335,17.158,161800.0
2009-04-06 15:30:00,21.06,21.14,21.04,21.04,184900.0,17.158,17.2232,17.1417,17.1417,184900.0
2009-04-06 15:40:00,21.04,21.13,21.04,21.1,345400.0,17.1417,17.215,17.1417,17.1906,345400.0
2009-04-06 15:50:00,21.11,21.22,21.11,21.13,394600.0,17.1987,17.2883,17.1987,17.215,394600.0
2009-04-07 09:30:00,20.84,20.89,20.72,20.75,205200.0,16.9787,17.0195,16.881,16.9054,205200.0
2009-04-07 09:40:00,20.75,20.75,20.65,20.71,145000.0,16.9054,16.9054,16.8239,16.8728,145000.0
2009-04-07 09:50:00,20.71,20.72,20.67,20.7,123400.0,16.8728,16.881,16.8402,16.8647,123400.0
2009-04-07 10:00:00,20.7,20.71,20.61,20.63,72500.0,16.8647,16.8728,16.7914,16.8077,72500.0
2009-04-07 10:10:00,20.63,20.66,20.59,20.59,309200.0,16.8077,16.8321,16.7751,16.7751,309200.0
2009-04-07 10:20:00,20.59,20.67,20.59,20.67,193000.0,16.7751,16.8402,16.7751,16.8402,193000.0
2009-04-07 10:30:00,20.68,20.76,20.68,20.72,66200.0,16.8484,16.9136,16.8484,16.881,66200.0
2009-04-07 10:40:00,20.73,20.76,20.68,20.75,98200.0,16.8891,16.9136,16.8484,16.9054,98200.0
2009-04-07 10:50:00,20.74,20.75,20.7,20.71,76700.0,16.8973,16.9054,16.8647,16.8728,76700.0
2009-04-07 11:00:00,20.7,20.75,20.67,20.68,195200.0,16.8647,16.9054,16.8402,16.8484,195200.0
2009-04-07 11:10:00,20.69,20.7,20.66,20.66,196400.0,16.8565,16.8647,16.8321,16.8321,196400.0
2009-04-07 11:20:00,20.66,20.69,20.66,20.67,42500.0,16.8321,16.8565,16.8321,16.8402,42500.0
2009-04-07 11:30:00,20.66,20.71,20.61,20.62,63100.0,16.8321,16.8728,16.7914,16.7995,63100.0
2009-04-07 11:40:00,20.61,20.62,20.59,20.6,30800.0,16.7914,16.7995,16.7751,16.7832,30800.0
2009-04-07 11:50:00,20.6,20.62,20.58,20.6,19900.0,16.7832,16.7995,16.7669,16.7832,19900.0
2009-04-07 12:00:00,20.6,20.63,20.59,20.6,52700.0,16.7832,16.8077,16.7751,16.7832,52700.0
2009-04-07 12:10:00,20.6,20.66,20.6,20.63,62200.0,16.7832,16.8321,16.7832,16.8077,62200.0
2009-04-07 12:20:00,20.63,20.64,20.58,20.58,21300.0,16.8077,16.8158,16.7669,16.7669,21300.0
2009-04-07 12:30:00,20.58,20.61,20.55,20.55,34000.0,16.7669,16.7914,16.7425,16.7425,34000.0
2009-04-07 12:40:00,20.56,20.6,20.56,20.59,25900.0,16.7506,16.7832,16.7506,16.7751,25900.0
2009-04-07 12:50:00,20.59,20.62,20.59,20.61,92700.0,16.7751,16.7995,16.7751,16.7914,92700.0
2009-04-07 13:00:00,20.61,20.61,20.54,20.54,84800.0,16.7914,16.7914,16.7343,16.7343,84800.0
2009-04-07 13:10:00,20.54,20.55,20.48,20.51,40600.0,16.7343,16.7425,16.6854,16.7099,40600.0
2009-04-07 13:20:00,20.5,20.5,20.48,20.48,21400.0,16.7017,16.7017,16.6854,16.6854,21400.0
2009-04-07 13:30:00,20.48,20.48,20.43,20.45,26100.0,16.6854,16.6854,16.6447,16.661,26100.0
2009-04-07 13:40:00,20.45,20.5,20.45,20.49,35000.0,16.661,16.7017,16.661,16.6936,35000.0
2009-04-07 13:50:00,20.48,20.52,20.47,20.51,16600.0,16.6854,16.718,16.6773,16.7099,16600.0
2009-04-07 14:00:00,20.5,20.5,20.45,20.49,24800.0,16.7017,16.7017,16.661,16.6936,24800.0
2009-04-07 14:10:00,20.49,20.53,20.48,20.51,21000.0,16.6936,16.7262,16.6854,16.7099,21000.0
2009-04-07 14:20:00,20.5,20.51,20.49,20.51,14600.0,16.7017,16.7099,16.6936,16.7099,14600.0
2009-04-07 14:30:00,20.51,20.51,20.45,20.45,17500.0,16.7099,16.7099,16.661,16.661,17500.0
2009-04-07 14:40:00,20.45,20.48,20.44,20.48,24500.0,16.661,16.6854,16.6529,16.6854,24500.0
2009-04-07 14:50:00,20.47,20.55,20.47,20.55,45800.0,16.6773,16.7425,16.6773,16.7425,45800.0
2009-04-07 15:00:00,20.54,20.55,20.49,20.55,67500.0,16.7343,16.7425,16.6936,16.7425,67500.0
2009-04-07 15:10:00,20.55,20.64,20.55,20.63,111500.0,16.7425,16.8158,16.7425,16.8077,111500.0
2009-04-07 15:20:00,20.63,20.64,20.55,20.55,47600.0,16.8077,16.8158,16.7425,16.7425,47600.0
2009-04-07 15:30:00,20.56,20.63,20.56,20.6,55900.0,16.7506,16.8077,16.7506,16.7832,55900.0
2009-04-07 15:40:00,20.6,20.7,20.58,20.64,227100.0,16.7832,16.8647,16.7669,16.8158,227100.0
2009-04-07 15:50:00,20.64,20.66,20.45,20.46,797700.0,16.8158,16.8321,16.661,16.6692,797700.0
2009-04-08 09:30:00,20.79,20.95,20.67,20.89,134700.0,16.938,17.0684,16.8402,17.0195,134700.0
2009-04-08 09:40:00,20.88,21.03,20.84,20.99,69100.0,17.0113,17.1335,16.9787,17.101,69100.0
2009-04-08 09:50:00,20.97,20.98,20.91,20.93,23300.0,17.0847,17.0928,17.0358,17.0521,23300.0
2009-04-08 10:00:00,20.93,20.93,20.87,20.87,74500.0,17.0521,17.0521,17.0032,17.0032,74500.0
2009-04-08 10:10:00,20.87,20.93,20.83,20.83,49900.0,17.0032,17.0521,16.9706,16.9706,49900.0
2009-04-08 10:20:00,20.84,20.84,20.73,20.76,35500.0,16.9787,16.9787,16.8891,16.9136,35500.0
2009-04-08 10:30:00,20.77,20.8,20.7,20.71,84300.0,16.9217,16.9462,16.8647,16.8728,84300.0
2009-04-08 10:40:00,20.71,20.78,20.71,20.73,61000.0,16.8728,16.9299,16.8728,16.8891,61000.0
2009-04-08 10:50:00,20.71,20.78,20.7,20.78,53000.0,16.8728,16.9299,16.8647,16.9299,53000.0
2009-04-08 11:00:00,20.78,20.87,20.78,20.85,115900.0,16.9299,17.0032,16.9299,16.9869,115900.0
2009-04-08 11:10:00,20.84,20.88,20.83,20.85,50400.0,16.9787,17.0113,16.9706,16.9869,50400.0
2009-04-08 11:20:00,20.85,20.92,20.84,20.88,40700.0,16.9869,17.0439,16.9787,17.0113,40700.0
2009-04-08 11:30:00,20.88,20.99,20.87,20.97,125400.0,17.0113,17.101,17.0032,17.0847,125400.0
2009-04-08 11:40:00,20.97,20.97,20.91,20.95,218500.0,17.0847,17.0847,17.0358,17.0684,218500.0
2009-04-08 11:50:00,20.95,20.97,20.91,20.91,322000.0,17.0684,17.0847,17.0358,17.0358,322000.0
2009-04-08 12:00:00,20.92,20.93,20.91,20.92,175700.0,17.0439,17.0521,17.0358,17.0439,175700.0
2009-04-08 12:10:00,20.92,20.93,20.88,20.93,40300.0,17.0439,17.0521,17.0113,17.0521,40300.0
2009-04-08 12:20:00,20.94,21.0,20.94,20.98,46600.0,17.0602,17.1091,17.0602,17.0928,46600.0
2009-04-08 12:30:00,20.98,20.98,20.93,20.94,33500.0,17.0928,17.0928,17.0521,17.0602,33500.0
2009-04-08 12:40:00,20.94,21.03,20.94,21.03,78600.0,17.0602,17.1335,17.0602,17.1335,78600.0
2009-04-08 12:50:00,21.03,21.11,21.03,21.06,76000.0,17.1335,17.1987,17.1335,17.158,76000.0
2009-04-08 13:00:00,21.06,21.07,21.03,21.05,33200.0,17.158,17.1661,17.1335,17.1498,33200.0
2009-04-08 13:10:00,21.05,21.07,21.03,21.03,36200.0,17.1498,17.1661,17.1335,17.1335,36200.0
2009-04-08 13:20:00,21.03,21.05,21.02,21.03,68300.0,17.1335,17.1498,17.1254,17.1335,68300.0
2009-04-08 13:30:00,21.02,21.04,20.97,20.98,40700.0,17.1254,17.1417,17.0847,17.0928,40700.0
2009-04-08 13:40:00,20.98,21.0,20.97,20.98,30500.0,17.0928,17.1091,17.0847,17.0928,30500.0
2009-04-08 13:50:00,20.99,21.0,20.97,21.0,31900.0,17.101,17.1091,17.0847,17.1091,31900.0
2009-04-08 14:00:00,21.0,21.01,20.9,20.91,97800.0,17.1091,17.1172,17.0276,17.0358,97800.0
2009-04-08 14:10:00,20.91,20.95,20.91,20.92,34900.0,17.0358,17.0684,17.0358,17.0439,34900.0
2009-04-08 14:20:00,20.92,20.94,20.9,20.93,69800.0,17.0439,17.0602,17.0276,17.0521,69800.0
2009-04-08 14:30:00,20.94,20.96,20.92,20.94,54600.0,17.0602,17.0765,17.0439,17.0602,54600.0
2009-04-08 14:40:00,20.94,20.98,20.91,20.97,60900.0,17.0602,17.0928,17.0358,17.0847,60900.0
2009-04-08 14:50:00,20.97,20.97,20.88,20.92,60900.0,17.0847,17.0847,17.0113,17.0439,60900.0
2009-04-08 15:00:00,20.91,20.91,20.81,20.85,68200.0,17.0358,17.0358,16.9543,16.9869,68200.0
2009-04-08 15:10:00,20.84,20.93,20.82,20.92,105200.0,16.9787,17.0521,16.9624,17.0439,105200.0
2009-04-08 15:20:00,20.92,20.99,20.91,20.96,100300.0,17.0439,17.101,17.0358,17.0765,100300.0
2009-04-08 15:30:00,20.96,21.04,20.94,21.04,120900.0,17.0765,17.1417,17.0602,17.1417,120900.0
2009-04-08 15:40:00,21.03,21.07,21.0,21.04,78400.0,17.1335,17.1661,17.1091,17.1417,78400.0
2009-04-08 15:50:00,21.05,21.13,21.01,21.13,297300.0,17.1498,17.215,17.1172,17.215,297300.0
2009-04-09 09:30:00,21.55,22.04,21.49,21.53,261200.0,17.5572,17.9564,17.5083,17.5409,261200.0
2009-04-09 09:40:00,21.51,21.69,21.49,21.69,240100.0,17.5246,17.6713,17.5083,17.6713,240100.0
2009-04-09 09:50:00,21.7,21.83,21.7,21.82,189200.0,17.6794,17.7853,17.6794,17.7772,189200.0
2009-04-09 10:00:00,21.82,21.87,21.82,21.82,104700.0,17.7772,17.8179,17.7772,17.7772,104700.0
2009-04-09 10:10:00,21.83,21.84,21.81,21.83,55300.0,17.7853,17.7935,17.769,17.7853,55300.0
2009-04-09 10:20:00,21.83,21.92,21.83,21.89,202400.0,17.7853,17.8586,17.7853,17.8342,202400.0
2009-04-09 10:30:00,21.9,21.92,21.87,21.91,197600.0,17.8423,17.8586,17.8179,17.8505,197600.0
2009-04-09 10:40:00,21.9,21.9,21.8,21.83,217100.0,17.8423,17.8423,17.7609,17.7853,217100.0
2009-04-09 10:50:00,21.84,21.85,21.79,21.8,177800.0,17.7935,17.8016,17.7527,17.7609,177800.0
2009-04-09 11:00:00,21.8,21.83,21.77,21.81,206800.0,17.7609,17.7853,17.7364,17.769,206800.0
2009-04-09 11:10:00,21.82,21.88,21.81,21.88,915600.0,17.7772,17.8261,17.769,17.8261,915600.0
2009-04-09 11:20:00,21.88,21.89,21.82,21.83,314800.0,17.8261,17.8342,17.7772,17.7853,314800.0
2009-04-09 11:30:00,21.83,21.85,21.81,21.84,233800.0,17.7853,17.8016,17.769,17.7935,233800.0
2009-04-09 11:40:00,21.84,21.84,21.79,21.83,260200.0,17.7935,17.7935,17.7527,17.7853,260200.0
2009-04-09 11:50:00,21.84,21.85,21.81,21.85,213400.0,17.7935,17.8016,17.769,17.8016,213400.0
2009-04-09 12:00:00,21.85,21.86,21.82,21.86,205800.0,17.8016,17.8098,17.7772,17.8098,205800.0
2009-04-09 12:10:00,21.86,21.87,21.8,21.82,206400.0,17.8098,17.8179,17.7609,17.7772,206400.0
2009-04-09 12:20:00,21.82,21.87,21.82,21.87,255800.0,17.7772,17.8179,17.7772,17.8179,255800.0
2009-04-09 12:30:00,21.87,21.88,21.86,21.88,242700.0,17.8179,17.8261,17.8098,17.8261,242700.0
2009-04-09 12:40:00,21.88,21.9,21.88,21.88,230700.0,17.8261,17.8423,17.8261,17.8261,230700.0
2009-04-09 12:50:00,21.89,21.89,21.86,21.86,222800.0,17.8342,17.8342,17.8098,17.8098,222800.0
2009-04-09 13:00:00,21.87,21.92,21.86,21.92,61900.0,17.8179,17.8586,17.8098,17.8586,61900.0
2009-04-09 13:10:00,21.92,21.92,21.88,21.9,26400.0,17.8586,17.8586,17.8261,17.8423,26400.0
2009-04-09 13:20:00,21.9,21.93,21.89,21.89,266100.0,17.8423,17.8668,17.8342,17.8342,266100.0
2009-04-09 13:30:00,21.9,21.91,21.88,21.89,57000.0,17.8423,17.8505,17.8261,17.8342,57000.0
2009-04-09 13:40:00,21.9,21.94,21.88,21.94,100000.0,17.8423,17.8749,17.8261,17.8749,100000.0
2009-04-09 13:50:00,21.95,21.95,21.93,21.95,38400.0,17.8831,17.8831,17.8668,17.8831,38400.0
2009-04-09 14:00:00,21.95,21.95,21.92,21.94,136700.0,17.8831,17.8831,17.8586,17.8749,136700.0
2009-04-09 14:10:00,21.95,21.96,21.85,21.88,159100.0,17.8831,17.8912,17.8016,17.8261,159100.0
2009-04-09 14:20:00,21.87,21.91,21.87,21.89,107800.0,17.8179,17.8505,17.8179,17.8342,107800.0
2009-04-09 14:30:00,21.89,21.98,21.88,21.98,205600.0,17.8342,17.9075,17.8261,17.9075,205600.0
2009-04-09 14:40:00,21.99,22.03,21.97,22.01,157200.0,17.9157,17.9483,17.8994,17.932,157200.0
2009-04-09 14:50:00,22.02,22.03,21.99,22.01,106700.0,17.9401,17.9483,17.9157,17.932,106700.0
2009-04-09 15:00:00,22.01,22.01,21.98,22.0,107500.0,17.932,17.932,17.9075,17.9238,107500.0
2009-04-09 15:10:00,22.0,22.0,21.91,21.99,124400.0,17.9238,17.9238,17.8505,17.9157,124400.0
2009-04-09 15:20:00,22.0,22.01,21.94,21.95,172700.0,17.9238,17.932,17.8749,17.8831,172700.0
2009-04-09 15:30:00,21.95,21.95,21.92,21.94,214500.0,17.8831,17.8831,17.8586,17.8749,214500.0
2009-04-09 15:40:00,21.94,21.97,21.9,21.97,515300.0,17.8749,17.8994,17.8423,17.8994,515300.0
2009-04-09 15:50:00,21.97,21.99,21.94,21.95,833200.0,17.8994,17.9157,17.8749,17.8831,833200.0
2009-04-13 09:30:00,21.7,21.83,21.47,21.73,105800.0,17.6794,17.7853,17.492,17.7038,105800.0
2009-04-13 09:40:00,21.74,21.75,21.67,21.71,36100.0,17.712,17.7201,17.655,17.6875,36100.0
2009-04-13 09:50:00,21.71,21.72,21.64,21.65,49300.0,17.6875,17.6957,17.6305,17.6387,49300.0
2009-04-13 10:00:00,21.65,21.67,21.63,21.65,51100.0,17.6387,17.655,17.6224,17.6387,51100.0
2009-04-13 10:10:00,21.66,21.77,21.66,21.77,77700.0,17.6468,17.7364,17.6468,17.7364,77700.0
2009-04-13 10:20:00,21.77,21.84,21.77,21.81,33300.0,17.7364,17.7935,17.7364,17.769,33300.0
2009-04-13 10:30:00,21.81,21.81,21.75,21.75,45600.0,17.769,17.769,17.7201,17.7201,45600.0
2009-04-13 10:40:00,21.74,21.75,21.69,21.71,54400.0,17.712,17.7201,17.6713,17.6875,54400.0
2009-04-13 10:50:00,21.72,21.76,21.69,21.71,54900.0,17.6957,17.7283,17.6713,17.6875,54900.0
2009-04-13 11:00:00,21.7,21.7,21.64,21.65,37700.0,17.6794,17.6794,17.6305,17.6387,37700.0
2009-04-13 11:10:00,21.65,21.69,21.65,21.68,32900.0,17.6387,17.6713,17.6387,17.6631,32900.0
2009-04-13 11:20:00,21.67,21.74,21.66,21.71,34400.0,17.655,17.712,17.6468,17.6875,34400.0
2009-04-13 11:30:00,21.71,21.71,21.66,21.66,29500.0,17.6875,17.6875,17.6468,17.6468,29500.0
2009-04-13 11:40:00,21.66,21.69,21.64,21.66,32200.0,17.6468,17.6713,17.6305,17.6468,32200.0
2009-04-13 11:50:00,21.66,21.68,21.61,21.67,50000.0,17.6468,17.6631,17.6061,17.655,50000.0
2009-04-13 12:00:00,21.68,21.7,21.67,21.68,20000.0,17.6631,17.6794,17.655,17.6631,20000.0
2009-04-13 12:10:00,21.69,21.73,21.69,21.73,18300.0,17.6713,17.7038,17.6713,17.7038,18300.0
2009-04-13 12:20:00,21.74,21.74,21.68,21.7,22400.0,17.712,17.712,17.6631,17.6794,22400.0
2009-04-13 12:30:00,21.7,21.75,21.7,21.73,46600.0,17.6794,17.7201,17.6794,17.7038,46600.0
2009-04-13 12:40:00,21.73,21.75,21.72,21.72,57200.0,17.7038,17.7201,17.6957,17.6957,57200.0
2009-04-13 12:50:00,21.72,21.76,21.71,21.76,262900.0,17.6957,17.7283,17.6875,17.7283,262900.0
2009-04-13 13:00:00,21.75,21.75,21.7,21.71,475300.0,17.7201,17.7201,17.6794,17.6875,475300.0
2009-04-13 13:10:00,21.7,21.72,21.69,21.72,49300.0,17.6794,17.6957,17.6713,17.6957,49300.0
2009-04-13 13:20:00,21.73,21.8,21.73,21.77,15100.0,17.7038,17.7609,17.7038,17.7364,15100.0
2009-04-13 13:30:00,21.77,21.8,21.77,21.78,25400.0,17.7364,17.7609,17.7364,17.7446,25400.0
2009-04-13 13:40:00,21.78,21.8,21.77,21.8,38400.0,17.7446,17.7609,17.7364,17.7609,38400.0
2009-04-13 13:50:00,21.79,21.83,21.79,21.82,136800.0,17.7527,17.7853,17.7527,17.7772,136800.0
2009-04-13 14:00:00,21.82,21.84,21.81,21.81,219300.0,17.7772,17.7935,17.769,17.769,219300.0
2009-04-13 14:10:00,21.81,21.82,21.78,21.8,47600.0,17.769,17.7772,17.7446,17.7609,47600.0
2009-04-13 14:20:00,21.8,21.82,21.79,21.8,77300.0,17.7609,17.7772,17.7527,17.7609,77300.0
2009-04-13 14:30:00,21.8,21.85,21.79,21.83,39800.0,17.7609,17.8016,17.7527,17.7853,39800.0
2009-04-13 14:40:00,21.82,21.86,21.78,21.79,112900.0,17.7772,17.8098,17.7446,17.7527,112900.0
2009-04-13 14:50:00,21.79,21.84,21.78,21.79,63200.0,17.7527,17.7935,17.7446,17.7527,63200.0
2009-04-13 15:00:00,21.8,21.9,21.76,21.88,117700.0,17.7609,17.8423,17.7283,17.8261,117700.0
2009-04-13 15:10:00,21.89,21.98,21.88,21.96,52100.0,17.8342,17.9075,17.8261,17.8912,52100.0
2009-04-13 15:20:00,21.96,22.0,21.95,21.98,120400.0,17.8912,17.9238,17.8831,17.9075,120400.0
2009-04-13 15:30:00,21.98,22.02,21.96,22.01,109800.0,17.9075,17.9401,17.8912,17.932,109800.0
2009-04-13 15:40:00,22.0,22.04,21.97,21.98,131400.0,17.9238,17.9564,17.8994,17.9075,131400.0
2009-04-13 15:50:00,21.98,22.0,21.88,21.9,390800.0,17.9075,17.9238,17.8261,17.8423,390800.0
2009-04-14 09:30:00,21.76,21.76,21.36,21.44,172700.0,17.7283,17.7283,17.4024,17.4676,172700.0
2009-04-14 09:40:00,21.42,21.42,21.29,21.37,205300.0,17.4513,17.4513,17.3454,17.4105,205300.0
2009-04-14 09:50:00,21.39,21.48,21.38,21.48,71400.0,17.4268,17.5002,17.4187,17.5002,71400.0
2009-04-14 10:00:00,21.48,21.51,21.41,21.44,55800.0,17.5002,17.5246,17.4431,17.4676,55800.0
2009-04-14 10:10:00,21.44,21.5,21.43,21.49,79300.0,17.4676,17.5165,17.4594,17.5083,79300.0
2009-04-14 10:20:00,21.49,21.57,21.49,21.57,114800.0,17.5083,17.5735,17.5083,17.5735,114800.0
2009-04-14 10:30:00,21.57,21.67,21.56,21.67,191300.0,17.5735,17.655,17.5653,17.655,191300.0
2009-04-14 10:40:00,21.67,21.74,21.66,21.72,300200.0,17.655,17.712,17.6468,17.6957,300200.0
2009-04-14 10:50:00,21.73,21.73,21.66,21.66,67900.0,17.7038,17.7038,17.6468,17.6468,67900.0
2009-04-14 11:00:00,21.67,21.68,21.6,21.62,113100.0,17.655,17.6631,17.5979,17.6142,113100.0
2009-04-14 11:10:00,21.62,21.66,21.61,21.63,375900.0,17.6142,17.6468,17.6061,17.6224,375900.0
2009-04-14 11:20:00,21.62,21.62,21.57,21.57,43200.0,17.6142,17.6142,17.5735,17.5735,43200.0
2009-04-14 11:30:00,21.57,21.61,21.57,21.59,32800.0,17.5735,17.6061,17.5735,17.5898,32800.0
2009-04-14 11:40:00,21.6,21.61,21.57,21.6,43800.0,17.5979,17.6061,17.5735,17.5979,43800.0
2009-04-14 11:50:00,21.59,21.6,21.56,21.57,189800.0,17.5898,17.5979,17.5653,17.5735,189800.0
2009-04-14 12:00:00,21.57,21.57,21.54,21.54,48000.0,17.5735,17.5735,17.549,17.549,48000.0
2009-04-14 12:10:00,21.53,21.53,21.49,21.52,23400.0,17.5409,17.5409,17.5083,17.5328,23400.0
2009-04-14 12:20:00,21.52,21.57,21.52,21.56,30700.0,17.5328,17.5735,17.5328,17.5653,30700.0
2009-04-14 12:30:00,21.55,21.58,21.54,21.54,35100.0,17.5572,17.5816,17.549,17.549,35100.0
2009-04-14 12:40:00,21.54,21.55,21.38,21.39,48200.0,17.549,17.5572,17.4187,17.4268,48200.0
2009-04-14 12:50:00,21.4,21.4,21.37,21.39,61200.0,17.435,17.435,17.4105,17.4268,61200.0
2009-04-14 13:00:00,21.39,21.41,21.36,21.37,28500.0,17.4268,17.4431,17.4024,17.4105,28500.0
2009-04-14 13:10:00,21.38,21.4,21.35,21.39,142200.0,17.4187,17.435,17.3943,17.4268,142200.0
2009-04-14 13:20:00,21.4,21.41,21.37,21.41,52000.0,17.435,17.4431,17.4105,17.4431,52000.0
2009-04-14 13:30:00,21.4,21.45,21.39,21.39,72000.0,17.435,17.4757,17.4268,17.4268,72000.0
2009-04-14 13:40:00,21.39,21.42,21.37,21.39,46500.0,17.4268,17.4513,17.4105,17.4268,46500.0
2009-04-14 13:50:00,21.39,21.43,21.37,21.43,23400.0,17.4268,17.4594,17.4105,17.4594,23400.0
2009-04-14 14:00:00,21.42,21.42,21.36,21.37,114800.0,17.4513,17.4513,17.4024,17.4105,114800.0
2009-04-14 14:10:00,21.37,21.44,21.35,21.44,67600.0,17.4105,17.4676,17.3943,17.4676,67600.0
2009-04-14 14:20:00,21.44,21.51,21.42,21.48,54000.0,17.4676,17.5246,17.4513,17.5002,54000.0
2009-04-14 14:30:00,21.49,21.49,21.45,21.49,101500.0,17.5083,17.5083,17.4757,17.5083,101500.0
2009-04-14 14:40:00,21.5,21.51,21.46,21.47,44000.0,17.5165,17.5246,17.4839,17.492,44000.0
2009-04-14 14:50:00,21.48,21.53,21.42,21.53,74600.0,17.5002,17.5409,17.4513,17.5409,74600.0
2009-04-14 15:00:00,21.54,21.56,21.47,21.47,60500.0,17.549,17.5653,17.492,17.492,60500.0
2009-04-14 15:10:00,21.47,21.53,21.41,21.53,219600.0,17.492,17.5409,17.4431,17.5409,219600.0
2009-04-14 15:20:00,21.53,21.53,21.43,21.49,116000.0,17.5409,17.5409,17.4594,17.5083,116000.0
2009-04-14 15:30:00,21.48,21.5,21.46,21.46,117600.0,17.5002,17.5165,17.4839,17.4839,117600.0
2009-04-14 15:40:00,21.46,21.53,21.45,21.48,175100.0,17.4839,17.5409,17.4757,17.5002,175100.0
2009-04-14 15:50:00,21.48,21.5,21.39,21.43,479000.0,17.5002,17.5165,17.4268,17.4594,479000.0
2009-04-15 09:30:00,21.32,21.33,21.15,21.26,401100.0,17.3698,17.378,17.2313,17.3209,401100.0
2009-04-15 09:40:00,21.27,21.34,21.22,21.3,76600.0,17.3291,17.3861,17.2883,17.3535,76600.0
2009-04-15 09:50:00,21.31,21.41,21.31,21.38,124300.0,17.3617,17.4431,17.3617,17.4187,124300.0
2009-04-15 10:00:00,21.38,21.47,21.36,21.46,144900.0,17.4187,17.492,17.4024,17.4839,144900.0
2009-04-15 10:10:00,21.48,21.5,21.44,21.44,206000.0,17.5002,17.5165,17.4676,17.4676,206000.0
2009-04-15 10:20:00,21.44,21.48,21.43,21.43,430400.0,17.4676,17.5002,17.4594,17.4594,430400.0
2009-04-15 10:30:00,21.44,21.44,21.37,21.39,102900.0,17.4676,17.4676,17.4105,17.4268,102900.0
2009-04-15 10:40:00,21.39,21.41,21.35,21.35,605100.0,17.4268,17.4431,17.3943,17.3943,605100.0
2009-04-15 10:50:00,21.34,21.34,21.28,21.29,46900.0,17.3861,17.3861,17.3372,17.3454,46900.0
2009-04-15 11:00:00,21.29,21.32,21.26,21.27,99000.0,17.3454,17.3698,17.3209,17.3291,99000.0
2009-04-15 11:10:00,21.27,21.31,21.25,21.26,1049000.0,17.3291,17.3617,17.3128,17.3209,1049000.0
2009-04-15 11:20:00,21.27,21.31,21.27,21.29,35300.0,17.3291,17.3617,17.3291,17.3454,35300.0
2009-04-15 11:30:00,21.29,21.37,21.29,21.35,32900.0,17.3454,17.4105,17.3454,17.3943,32900.0
2009-04-15 11:40:00,21.34,21.36,21.3,21.33,87000.0,17.3861,17.4024,17.3535,17.378,87000.0
2009-04-15 11:50:00,21.33,21.38,21.31,21.36,36500.0,17.378,17.4187,17.3617,17.4024,36500.0
2009-04-15 12:00:00,21.36,21.38,21.34,21.36,75400.0,17.4024,17.4187,17.3861,17.4024,75400.0
2009-04-15 12:10:00,21.36,21.37,21.34,21.35,67900.0,17.4024,17.4105,17.3861,17.3943,67900.0
2009-04-15 12:20:00,21.35,21.4,21.35,21.35,122900.0,17.3943,17.435,17.3943,17.3943,122900.0
2009-04-15 12:30:00,21.35,21.38,21.35,21.38,32200.0,17.3943,17.4187,17.3943,17.4187,32200.0
2009-04-15 12:40:00,21.38,21.42,21.38,21.4,27100.0,17.4187,17.4513,17.4187,17.435,27100.0
2009-04-15 12:50:00,21.4,21.44,21.4,21.43,69900.0,17.435,17.4676,17.435,17.4594,69900.0
2009-04-15 13:00:00,21.45,21.47,21.39,21.39,401400.0,17.4757,17.492,17.4268,17.4268,401400.0
2009-04-15 13:10:00,21.4,21.41,21.37,21.37,14200.0,17.435,17.4431,17.4105,17.4105,14200.0
2009-04-15 13:20:00,21.35,21.37,21.32,21.34,71800.0,17.3943,17.4105,17.3698,17.3861,71800.0
2009-04-15 13:30:00,21.34,21.36,21.33,21.33,47900.0,17.3861,17.4024,17.378,17.378,47900.0
2009-04-15 13:40:00,21.32,21.32,21.28,21.28,101300.0,17.3698,17.3698,17.3372,17.3372,101300.0
2009-04-15 13:50:00,21.27,21.28,21.24,21.27,18200.0,17.3291,17.3372,17.3046,17.3291,18200.0
2009-04-15 14:00:00,21.28,21.36,21.27,21.36,40000.0,17.3372,17.4024,17.3291,17.4024,40000.0
2009-04-15 14:10:00,21.36,21.37,21.22,21.22,87200.0,17.4024,17.4105,17.2883,17.2883,87200.0
2009-04-15 14:20:00,21.22,21.23,21.2,21.21,36600.0,17.2883,17.2965,17.272,17.2802,36600.0
2009-04-15 14:30:00,21.2,21.24,21.17,21.18,74700.0,17.272,17.3046,17.2476,17.2557,74700.0
2009-04-15 14:40:00,21.18,21.23,21.16,21.22,27900.0,17.2557,17.2965,17.2395,17.2883,27900.0
2009-04-15 14:50:00,21.22,21.23,21.19,21.22,37500.0,17.2883,17.2965,17.2639,17.2883,37500.0
2009-04-15 15:00:00,21.21,21.29,21.21,21.26,54900.0,17.2802,17.3454,17.2802,17.3209,54900.0
2009-04-15 15:10:00,21.25,21.35,21.25,21.34,74100.0,17.3128,17.3943,17.3128,17.3861,74100.0
2009-04-15 15:20:00,21.34,21.34,21.3,21.32,149200.0,17.3861,17.3861,17.3535,17.3698,149200.0
2009-04-15 15:30:00,21.32,21.39,21.31,21.39,320800.0,17.3698,17.4268,17.3617,17.4268,320800.0
2009-04-15 15:40:00,21.4,21.48,21.4,21.48,263100.0,17.435,17.5002,17.435,17.5002,263100.0
2009-04-15 15:50:00,21.48,21.57,21.45,21.51,373400.0,17.5002,17.5735,17.4757,17.5246,373400.0
2009-04-16 09:30:00,21.74,21.77,21.56,21.77,298400.0,17.712,17.7364,17.5653,17.7364,298400.0
2009-04-16 09:40:00,21.77,21.77,21.65,21.7,249800.0,17.7364,17.7364,17.6387,17.6794,249800.0
2009-04-16 09:50:00,21.7,21.78,21.65,21.76,162700.0,17.6794,17.7446,17.6387,17.7283,162700.0
2009-04-16 10:00:00,21.75,21.8,21.66,21.66,425800.0,17.7201,17.7609,17.6468,17.6468,425800.0
2009-04-16 10:10:00,21.67,21.72,21.67,21.72,88100.0,17.655,17.6957,17.655,17.6957,88100.0
2009-04-16 10:20:00,21.72,21.77,21.72,21.77,125300.0,17.6957,17.7364,17.6957,17.7364,125300.0
2009-04-16 10:30:00,21.76,21.8,21.76,21.77,112400.0,17.7283,17.7609,17.7283,17.7364,112400.0
2009-04-16 10:40:00,21.77,21.77,21.64,21.67,130700.0,17.7364,17.7364,17.6305,17.655,130700.0
2009-04-16 10:50:00,21.68,21.69,21.63,21.67,40700.0,17.6631,17.6713,17.6224,17.655,40700.0
2009-04-16 11:00:00,21.68,21.73,21.66,21.73,48500.0,17.6631,17.7038,17.6468,17.7038,48500.0
2009-04-16 11:10:00,21.74,21.75,21.73,21.74,38400.0,17.712,17.7201,17.7038,17.712,38400.0
2009-04-16 11:20:00,21.75,21.78,21.73,21.76,54100.0,17.7201,17.7446,17.7038,17.7283,54100.0
2009-04-16 11:30:00,21.77,21.82,21.76,21.81,70300.0,17.7364,17.7772,17.7283,17.769,70300.0
2009-04-16 11:40:00,21.81,21.85,21.8,21.83,96500.0,17.769,17.8016,17.7609,17.7853,96500.0
2009-04-16 11:50:00,21.83,21.86,21.82,21.84,125700.0,17.7853,17.8098,17.7772,17.7935,125700.0
2009-04-16 12:00:00,21.84,21.87,21.83,21.87,74500.0,17.7935,17.8179,17.7853,17.8179,74500.0
2009-04-16 12:10:00,21.87,21.92,21.86,21.89,86000.0,17.8179,17.8586,17.8098,17.8342,86000.0
2009-04-16 12:20:00,21.9,21.9,21.84,21.85,59800.0,17.8423,17.8423,17.7935,17.8016,59800.0
2009-04-16 12:30:00,21.85,21.88,21.84,21.87,85100.0,17.8016,17.8261,17.7935,17.8179,85100.0
2009-04-16 12:40:00,21.88,21.95,21.87,21.95,165600.0,17.8261,17.8831,17.8179,17.8831,165600.0
2009-04-16 12:50:00,21.95,22.03,21.95,21.99,152700.0,17.8831,17.9483,17.8831,17.9157,152700.0
2009-04-16 13:00:00,21.99,22.02,21.99,22.0,114000.0,17.9157,17.9401,17.9157,17.9238,114000.0
2009-04-16 13:10:00,21.99,22.0,21.94,21.95,161000.0,17.9157,17.9238,17.8749,17.8831,161000.0
2009-04-16 13:20:00,21.95,22.0,21.95,22.0,108200.0,17.8831,17.9238,17.8831,17.9238,108200.0
2009-04-16 13:30:00,21.99,22.0,21.91,21.91,131100.0,17.9157,17.9238,17.8505,17.8505,131100.0
2009-04-16 13:40:00,21.92,21.94,21.91,21.92,125600.0,17.8586,17.8749,17.8505,17.8586,125600.0
2009-04-16 13:50:00,21.93,21.98,21.9,21.97,144500.0,17.8668,17.9075,17.8423,17.8994,144500.0
2009-04-16 14:00:00,21.97,22.04,21.97,22.03,120800.0,17.8994,17.9564,17.8994,17.9483,120800.0
2009-04-16 14:10:00,22.03,22.09,22.03,22.06,164300.0,17.9483,17.9971,17.9483,17.9727,164300.0
2009-04-16 14:20:00,22.06,22.14,22.06,22.14,188500.0,17.9727,18.0379,17.9727,18.0379,188500.0
2009-04-16 14:30:00,22.14,22.2,22.13,22.18,110400.0,18.0379,18.0868,18.0297,18.0705,110400.0
2009-04-16 14:40:00,22.19,22.23,22.18,22.21,100800.0,18.0786,18.1112,18.0705,18.0949,100800.0
2009-04-16 14:50:00,22.21,22.32,22.21,22.27,258700.0,18.0949,18.1845,18.0949,18.1438,258700.0
2009-04-16 15:00:00,22.28,22.3,22.23,22.3,629900.0,18.1519,18.1682,18.1112,18.1682,629900.0
2009-04-16 15:10:00,22.31,22.36,22.3,22.36,787600.0,18.1764,18.2171,18.1682,18.2171,787600.0
2009-04-16 15:20:00,22.36,22.42,22.33,22.34,703300.0,18.2171,18.266,18.1927,18.2008,703300.0
2009-04-16 15:30:00,22.35,22.38,22.32,22.38,227500.0,18.209,18.2334,18.1845,18.2334,227500.0
2009-04-16 15:40:00,22.39,22.41,22.26,22.26,464500.0,18.2416,18.2579,18.1356,18.1356,464500.0
2009-04-16 15:50:00,22.27,22.33,22.25,22.26,622600.0,18.1438,18.1927,18.1275,18.1356,622600.0
2009-04-17 09:30:00,22.64,22.64,22.34,22.35,728900.0,18.4452,18.4452,18.2008,18.209,728900.0
2009-04-17 09:40:00,22.36,22.39,22.31,22.36,211300.0,18.2171,18.2416,18.1764,18.2171,211300.0
2009-04-17 09:50:00,22.36,22.42,22.28,22.35,380000.0,18.2171,18.266,18.1519,18.209,380000.0
2009-04-17 10:00:00,22.36,22.43,22.34,22.42,126000.0,18.2171,18.2741,18.2008,18.266,126000.0
2009-04-17 10:10:00,22.42,22.42,22.31,22.37,163800.0,18.266,18.266,18.1764,18.2253,163800.0
2009-04-17 10:20:00,22.37,22.37,22.32,22.33,263100.0,18.2253,18.2253,18.1845,18.1927,263100.0
2009-04-17 10:30:00,22.32,22.32,22.2,22.24,188500.0,18.1845,18.1845,18.0868,18.1194,188500.0
2009-04-17 10:40:00,22.24,22.28,22.23,22.28,282400.0,18.1194,18.1519,18.1112,18.1519,282400.0
2009-04-17 10:50:00,22.27,22.29,22.26,22.26,151800.0,18.1438,18.1601,18.1356,18.1356,151800.0
2009-04-17 11:00:00,22.27,22.27,22.22,22.25,327000.0,18.1438,18.1438,18.1031,18.1275,327000.0
2009-04-17 11:10:00,22.26,22.27,22.22,22.22,142100.0,18.1356,18.1438,18.1031,18.1031,142100.0
2009-04-17 11:20:00,22.22,22.26,22.2,22.24,240100.0,18.1031,18.1356,18.0868,18.1194,240100.0
2009-04-17 11:30:00,22.24,22.3,22.23,22.29,193800.0,18.1194,18.1682,18.1112,18.1601,193800.0
2009-04-17 11:40:00,22.29,22.31,22.28,22.3,174200.0,18.1601,18.1764,18.1519,18.1682,174200.0
2009-04-17 11:50:00,22.3,22.35,22.29,22.33,128900.0,18.1682,18.209,18.1601,18.1927,128900.0
2009-04-17 12:00:00,22.33,22.38,22.33,22.38,130000.0,18.1927,18.2334,18.1927,18.2334,130000.0
2009-04-17 12:10:00,22.38,22.4,22.35,22.36,250400.0,18.2334,18.2497,18.209,18.2171,250400.0
2009-04-17 12:20:00,22.36,22.41,22.36,22.41,198300.0,18.2171,18.2579,18.2171,18.2579,198300.0
2009-04-17 12:30:00,22.4,22.4,22.34,22.35,268000.0,18.2497,18.2497,18.2008,18.209,268000.0
2009-04-17 12:40:00,22.34,22.44,22.34,22.43,116900.0,18.2008,18.2823,18.2008,18.2741,116900.0
2009-04-17 12:50:00,22.44,22.45,22.41,22.43,104900.0,18.2823,18.2904,18.2579,18.2741,104900.0
2009-04-17 13:00:00,22.43,22.47,22.42,22.47,105300.0,18.2741,18.3067,18.266,18.3067,105300.0
2009-04-17 13:10:00,22.46,22.48,22.44,22.47,179200.0,18.2986,18.3149,18.2823,18.3067,179200.0
2009-04-17 13:20:00,22.46,22.51,22.46,22.5,84500.0,18.2986,18.3393,18.2986,18.3312,84500.0
2009-04-17 13:30:00,22.5,22.52,22.49,22.51,86100.0,18.3312,18.3475,18.323,18.3393,86100.0
2009-04-17 13:40:00,22.52,22.59,22.52,22.58,119600.0,18.3475,18.4045,18.3475,18.3964,119600.0
2009-04-17 13:50:00,22.57,22.6,22.57,22.59,116500.0,18.3882,18.4126,18.3882,18.4045,116500.0
2009-04-17 14:00:00,22.6,22.6,22.52,22.53,158200.0,18.4126,18.4126,18.3475,18.3556,158200.0
2009-04-17 14:10:00,22.53,22.58,22.53,22.57,101000.0,18.3556,18.3964,18.3556,18.3882,101000.0
2009-04-17 14:20:00,22.58,22.59,22.55,22.58,152200.0,18.3964,18.4045,18.3719,18.3964,152200.0
2009-04-17 14:30:00,22.59,22.64,22.59,22.64,145400.0,18.4045,18.4452,18.4045,18.4452,145400.0
2009-04-17 14:40:00,22.64,22.66,22.61,22.62,249700.0,18.4452,18.4615,18.4208,18.4289,249700.0
2009-04-17 14:50:00,22.61,22.61,22.54,22.54,139000.0,18.4208,18.4208,18.3638,18.3638,139000.0
2009-04-17 15:00:00,22.54,22.58,22.54,22.56,154500.0,18.3638,18.3964,18.3638,18.3801,154500.0
2009-04-17 15:10:00,22.57,22.63,22.57,22.59,218200.0,18.3882,18.4371,18.3882,18.4045,218200.0
2009-04-17 15:20:00,22.59,22.67,22.58,22.64,221500.0,18.4045,18.4697,18.3964,18.4452,221500.0
2009-04-17 15:30:00,22.64,22.66,22.58,22.63,277400.0,18.4452,18.4615,18.3964,18.4371,277400.0
2009-04-17 15:40:00,22.63,22.68,22.63,22.64,487200.0,18.4371,18.4778,18.4371,18.4452,487200.0
2009-04-17 15:50:00,22.64,22.67,22.53,22.54,472300.0,18.4452,18.4697,18.3556,18.3638,472300.0
2009-04-20 09:30:00,22.29,22.38,22.01,22.08,220100.0,18.1601,18.2334,17.932,17.989,220100.0
2009-04-20 09:40:00,22.08,22.08,21.92,21.96,102100.0,17.989,17.989,17.8586,17.8912,102100.0
2009-04-20 09:50:00,21.96,21.96,21.88,21.91,92200.0,17.8912,17.8912,17.8261,17.8505,92200.0
2009-04-20 10:00:00,21.91,21.91,21.8,21.8,127100.0,17.8505,17.8505,17.7609,17.7609,127100.0
2009-04-20 10:10:00,21.8,21.8,21.68,21.71,664000.0,17.7609,17.7609,17.6631,17.6875,664000.0
2009-04-20 10:20:00,21.7,21.71,21.66,21.69,267700.0,17.6794,17.6875,17.6468,17.6713,267700.0
2009-04-20 10:30:00,21.69,21.7,21.64,21.68,62300.0,17.6713,17.6794,17.6305,17.6631,62300.0
2009-04-20 10:40:00,21.68,21.69,21.59,21.62,135800.0,17.6631,17.6713,17.5898,17.6142,135800.0
2009-04-20 10:50:00,21.61,21.61,21.58,21.58,44300.0,17.6061,17.6061,17.5816,17.5816,44300.0
2009-04-20 11:00:00,21.58,21.61,21.55,21.61,45700.0,17.5816,17.6061,17.5572,17.6061,45700.0
2009-04-20 11:10:00,21.62,21.64,21.6,21.62,118200.0,17.6142,17.6305,17.5979,17.6142,118200.0
2009-04-20 11:20:00,21.63,21.66,21.62,21.64,82800.0,17.6224,17.6468,17.6142,17.6305,82800.0
2009-04-20 11:30:00,21.64,21.65,21.6,21.61,49000.0,17.6305,17.6387,17.5979,17.6061,49000.0
2009-04-20 11:40:00,21.62,21.62,21.58,21.61,72200.0,17.6142,17.6142,17.5816,17.6061,72200.0
2009-04-20 11:50:00,21.62,21.66,21.57,21.57,40800.0,17.6142,17.6468,17.5735,17.5735,40800.0
2009-04-20 12:00:00,21.58,21.58,21.52,21.54,49400.0,17.5816,17.5816,17.5328,17.549,49400.0
2009-04-20 12:10:00,21.54,21.58,21.52,21.56,50900.0,17.549,17.5816,17.5328,17.5653,50900.0
2009-04-20 12:20:00,21.55,21.59,21.55,21.57,63700.0,17.5572,17.5898,17.5572,17.5735,63700.0
2009-04-20 12:30:00,21.57,21.6,21.56,21.57,37800.0,17.5735,17.5979,17.5653,17.5735,37800.0
2009-04-20 12:40:00,21.57,21.62,21.56,21.62,116200.0,17.5735,17.6142,17.5653,17.6142,116200.0
2009-04-20 12:50:00,21.61,21.64,21.6,21.64,290600.0,17.6061,17.6305,17.5979,17.6305,290600.0
2009-04-20 13:00:00,21.63,21.63,21.56,21.56,243200.0,17.6224,17.6224,17.5653,17.5653,243200.0
2009-04-20 13:10:00,21.55,21.56,21.53,21.54,134200.0,17.5572,17.5653,17.5409,17.549,134200.0
2009-04-20 13:20:00,21.54,21.56,21.53,21.54,73300.0,17.549,17.5653,17.5409,17.549,73300.0
2009-04-20 13:30:00,21.54,21.56,21.54,21.56,183500.0,17.549,17.5653,17.549,17.5653,183500.0
2009-04-20 13:40:00,21.57,21.59,21.55,21.55,100900.0,17.5735,17.5898,17.5572,17.5572,100900.0
2009-04-20 13:50:00,21.56,21.61,21.56,21.59,55400.0,17.5653,17.6061,17.5653,17.5898,55400.0
2009-04-20 14:00:00,21.58,21.58,21.53,21.55,52300.0,17.5816,17.5816,17.5409,17.5572,52300.0
2009-04-20 14:10:00,21.55,21.57,21.53,21.57,48500.0,17.5572,17.5735,17.5409,17.5735,48500.0
2009-04-20 14:20:00,21.57,21.61,21.56,21.6,93000.0,17.5735,17.6061,17.5653,17.5979,93000.0
2009-04-20 14:30:00,21.6,21.6,21.53,21.54,104900.0,17.5979,17.5979,17.5409,17.549,104900.0
2009-04-20 14:40:00,21.55,21.62,21.55,21.61,96100.0,17.5572,17.6142,17.5572,17.6061,96100.0
2009-04-20 14:50:00,21.62,21.62,21.52,21.53,106300.0,17.6142,17.6142,17.5328,17.5409,106300.0
2009-04-20 15:00:00,21.53,21.56,21.52,21.56,139500.0,17.5409,17.5653,17.5328,17.5653,139500.0
2009-04-20 15:10:00,21.56,21.58,21.53,21.54,112300.0,17.5653,17.5816,17.5409,17.549,112300.0
2009-04-20 15:20:00,21.55,21.55,21.5,21.54,133800.0,17.5572,17.5572,17.5165,17.549,133800.0
2009-04-20 15:30:00,21.55,21.66,21.55,21.58,144100.0,17.5572,17.6468,17.5572,17.5816,144100.0
2009-04-20 15:40:00,21.58,21.69,21.57,21.65,328600.0,17.5816,17.6713,17.5735,17.6387,328600.0
2009-04-20 15:50:00,21.65,21.65,21.55,21.63,727000.0,17.6387,17.6387,17.5572,17.6224,727000.0
2009-04-21 09:30:00,21.59,21.59,21.51,21.59,137500.0,17.5898,17.5898,17.5246,17.5898,137500.0
2009-04-21 09:40:00,21.58,21.65,21.57,21.6,104800.0,17.5816,17.6387,17.5735,17.5979,104800.0
2009-04-21 09:50:00,21.6,21.74,21.6,21.73,493800.0,17.5979,17.712,17.5979,17.7038,493800.0
2009-04-21 10:00:00,21.73,21.74,21.65,21.73,258800.0,17.7038,17.712,17.6387,17.7038,258800.0
2009-04-21 10:10:00,21.73,21.73,21.58,21.58,511700.0,17.7038,17.7038,17.5816,17.5816,511700.0
2009-04-21 10:20:00,21.59,21.59,21.5,21.52,231600.0,17.5898,17.5898,17.5165,17.5328,231600.0
2009-04-21 10:30:00,21.52,21.58,21.5,21.57,309600.0,17.5328,17.5816,17.5165,17.5735,309600.0
2009-04-21 10:40:00,21.57,21.62,21.53,21.61,87400.0,17.5735,17.6142,17.5409,17.6061,87400.0
2009-04-21 10:50:00,21.61,21.65,21.58,21.65,61100.0,17.6061,17.6387,17.5816,17.6387,61100.0
2009-04-21 11:00:00,21.66,21.71,21.66,21.68,335200.0,17.6468,17.6875,17.6468,17.6631,335200.0
2009-04-21 11:10:00,21.69,21.81,21.68,21.81,129600.0,17.6713,17.769,17.6631,17.769,129600.0
2009-04-21 11:20:00,21.81,21.84,21.78,21.8,133700.0,17.769,17.7935,17.7446,17.7609,133700.0
2009-04-21 11:30:00,21.8,21.82,21.78,21.78,47400.0,17.7609,17.7772,17.7446,17.7446,47400.0
2009-04-21 11:40:00,21.77,21.89,21.77,21.88,63100.0,17.7364,17.8342,17.7364,17.8261,63100.0
2009-04-21 11:50:00,21.89,21.89,21.82,21.84,48400.0,17.8342,17.8342,17.7772,17.7935,48400.0
2009-04-21 12:00:00,21.85,21.89,21.84,21.87,67400.0,17.8016,17.8342,17.7935,17.8179,67400.0
2009-04-21 12:10:00,21.86,21.87,21.83,21.87,38000.0,17.8098,17.8179,17.7853,17.8179,38000.0
2009-04-21 12:20:00,21.86,21.91,21.86,21.86,43500.0,17.8098,17.8505,17.8098,17.8098,43500.0
2009-04-21 12:30:00,21.86,21.9,21.84,21.86,84200.0,17.8098,17.8423,17.7935,17.8098,84200.0
2009-04-21 12:40:00,21.86,21.89,21.85,21.87,104500.0,17.8098,17.8342,17.8016,17.8179,104500.0
2009-04-21 12:50:00,21.88,21.89,21.81,21.81,107500.0,17.8261,17.8342,17.769,17.769,107500.0
2009-04-21 13:00:00,21.81,21.83,21.8,21.82,55500.0,17.769,17.7853,17.7609,17.7772,55500.0
2009-04-21 13:10:00,21.82,21.87,21.79,21.79,57500.0,17.7772,17.8179,17.7527,17.7527,57500.0
2009-04-21 13:20:00,21.8,21.83,21.79,21.81,136900.0,17.7609,17.7853,17.7527,17.769,136900.0
2009-04-21 13:30:00,21.8,21.83,21.77,21.8,49000.0,17.7609,17.7853,17.7364,17.7609,49000.0
2009-04-21 13:40:00,21.79,21.86,21.79,21.84,71000.0,17.7527,17.8098,17.7527,17.7935,71000.0
2009-04-21 13:50:00,21.83,21.84,21.81,21.84,38700.0,17.7853,17.7935,17.769,17.7935,38700.0
2009-04-21 14:00:00,21.84,21.88,21.8,21.82,50400.0,17.7935,17.8261,17.7609,17.7772,50400.0
2009-04-21 14:10:00,21.82,21.84,21.76,21.78,34300.0,17.7772,17.7935,17.7283,17.7446,34300.0
2009-04-21 14:20:00,21.78,21.85,21.77,21.85,47200.0,17.7446,17.8016,17.7364,17.8016,47200.0
2009-04-21 14:30:00,21.86,21.91,21.86,21.88,72500.0,17.8098,17.8505,17.8098,17.8261,72500.0
2009-04-21 14:40:00,21.89,21.94,21.88,21.92,72700.0,17.8342,17.8749,17.8261,17.8586,72700.0
2009-04-21 14:50:00,21.92,21.93,21.86,21.89,166300.0,17.8586,17.8668,17.8098,17.8342,166300.0
2009-04-21 15:00:00,21.89,22.03,21.87,22.03,1661700.0,17.8342,17.9483,17.8179,17.9483,1661700.0
2009-04-21 15:10:00,22.04,22.14,22.04,22.11,1504700.0,17.9564,18.0379,17.9564,18.0134,1504700.0
2009-04-21 15:20:00,22.11,22.11,22.01,22.02,231800.0,18.0134,18.0134,17.932,17.9401,231800.0
2009-04-21 15:30:00,22.01,22.03,21.94,22.02,156300.0,17.932,17.9483,17.8749,17.9401,156300.0
2009-04-21 15:40:00,22.03,22.04,21.92,21.96,253500.0,17.9483,17.9564,17.8586,17.8912,253500.0
2009-04-21 15:50:00,21.96,22.07,21.96,22.04,417500.0,17.8912,17.9808,17.8912,17.9564,417500.0
2009-04-22 09:30:00,21.93,22.04,21.77,21.98,172800.0,17.8668,17.9564,17.7364,17.9075,172800.0
2009-04-22 09:40:00,21.98,22.02,21.89,21.9,70600.0,17.9075,17.9401,17.8342,17.8423,70600.0
2009-04-22 09:50:00,21.9,22.05,21.86,22.03,183200.0,17.8423,17.9646,17.8098,17.9483,183200.0
2009-04-22 10:00:00,22.04,22.27,22.04,22.25,119600.0,17.9564,18.1438,17.9564,18.1275,119600.0
2009-04-22 10:10:00,22.24,22.31,22.19,22.31,243300.0,18.1194,18.1764,18.0786,18.1764,243300.0
2009-04-22 10:20:00,22.32,22.43,22.32,22.4,107400.0,18.1845,18.2741,18.1845,18.2497,107400.0
2009-04-22 10:30:00,22.41,22.46,22.37,22.46,790700.0,18.2579,18.2986,18.2253,18.2986,790700.0
2009-04-22 10:40:00,22.46,22.5,22.45,22.47,226100.0,18.2986,18.3312,18.2904,18.3067,226100.0
2009-04-22 10:50:00,22.46,22.56,22.46,22.47,205500.0,18.2986,18.3801,18.2986,18.3067,205500.0
2009-04-22 11:00:00,22.47,22.52,22.46,22.5,118800.0,18.3067,18.3475,18.2986,18.3312,118800.0
2009-04-22 11:10:00,22.49,22.54,22.47,22.53,78000.0,18.323,18.3638,18.3067,18.3556,78000.0
2009-04-22 11:20:00,22.53,22.66,22.52,22.66,67300.0,18.3556,18.4615,18.3475,18.4615,67300.0
2009-04-22 11:30:00,22.67,22.71,22.66,22.71,135800.0,18.4697,18.5023,18.4615,18.5023,135800.0
2009-04-22 11:40:00,22.71,22.77,22.71,22.75,106200.0,18.5023,18.5512,18.5023,18.5349,106200.0
2009-04-22 11:50:00,22.75,22.75,22.72,22.75,82400.0,18.5349,18.5349,18.5104,18.5349,82400.0
2009-04-22 12:00:00,22.74,22.76,22.69,22.72,192900.0,18.5267,18.543,18.486,18.5104,192900.0
2009-04-22 12:10:00,22.72,22.74,22.67,22.67,112400.0,18.5104,18.5267,18.4697,18.4697,112400.0
2009-04-22 12:20:00,22.67,22.67,22.49,22.5,123800.0,18.4697,18.4697,18.323,18.3312,123800.0
2009-04-22 12:30:00,22.49,22.49,22.41,22.44,93000.0,18.323,18.323,18.2579,18.2823,93000.0
2009-04-22 12:40:00,22.43,22.44,22.29,22.32,91900.0,18.2741,18.2823,18.1601,18.1845,91900.0
2009-04-22 12:50:00,22.31,22.38,22.29,22.37,152500.0,18.1764,18.2334,18.1601,18.2253,152500.0
2009-04-22 13:00:00,22.37,22.39,22.34,22.37,79600.0,18.2253,18.2416,18.2008,18.2253,79600.0
2009-04-22 13:10:00,22.37,22.44,22.31,22.4,58900.0,18.2253,18.2823,18.1764,18.2497,58900.0
2009-04-22 13:20:00,22.41,22.48,22.41,22.45,103800.0,18.2579,18.3149,18.2579,18.2904,103800.0
2009-04-22 13:30:00,22.46,22.56,22.44,22.54,69200.0,18.2986,18.3801,18.2823,18.3638,69200.0
2009-04-22 13:40:00,22.54,22.55,22.5,22.53,51700.0,18.3638,18.3719,18.3312,18.3556,51700.0
2009-04-22 13:50:00,22.53,22.54,22.43,22.43,109900.0,18.3556,18.3638,18.2741,18.2741,109900.0
2009-04-22 14:00:00,22.43,22.49,22.42,22.46,154000.0,18.2741,18.323,18.266,18.2986,154000.0
2009-04-22 14:10:00,22.45,22.57,22.44,22.54,424500.0,18.2904,18.3882,18.2823,18.3638,424500.0
2009-04-22 14:20:00,22.54,22.61,22.54,22.61,101400.0,18.3638,18.4208,18.3638,18.4208,101400.0
2009-04-22 14:30:00,22.62,22.71,22.61,22.68,154000.0,18.4289,18.5023,18.4208,18.4778,154000.0
2009-04-22 14:40:00,22.7,22.73,22.69,22.71,73800.0,18.4941,18.5186,18.486,18.5023,73800.0
2009-04-22 14:50:00,22.71,22.73,22.61,22.61,114200.0,18.5023,18.5186,18.4208,18.4208,114200.0
2009-04-22 15:00:00,22.61,22.63,22.58,22.61,132800.0,18.4208,18.4371,18.3964,18.4208,132800.0
2009-04-22 15:10:00,22.62,22.72,22.54,22.55,204500.0,18.4289,18.5104,18.3638,18.3719,204500.0
2009-04-22 15:20:00,22.58,22.6,22.53,22.56,266600.0,18.3964,18.4126,18.3556,18.3801,266600.0
2009-04-22 15:30:00,22.56,22.6,22.4,22.45,330000.0,18.3801,18.4126,18.2497,18.2904,330000.0
2009-04-22 15:40:00,22.44,22.49,22.31,22.35,441900.0,18.2823,18.323,18.1764,18.209,441900.0
2009-04-22 15:50:00,22.36,22.4,22.21,22.24,439000.0,18.2171,18.2497,18.0949,18.1194,439000.0
2009-04-23 09:30:00,22.41,22.43,22.26,22.42,150500.0,18.2579,18.2741,18.1356,18.266,150500.0
2009-04-23 09:40:00,22.42,22.56,22.37,22.49,163800.0,18.266,18.3801,18.2253,18.323,163800.0
2009-04-23 09:50:00,22.49,22.5,22.29,22.29,111600.0,18.323,18.3312,18.1601,18.1601,111600.0
2009-04-23 10:00:00,22.28,22.29,22.1,22.11,399800.0,18.1519,18.1601,18.0053,18.0134,399800.0
2009-04-23 10:10:00,22.11,22.21,22.11,22.21,123200.0,18.0134,18.0949,18.0134,18.0949,123200.0
2009-04-23 10:20:00,22.21,22.28,22.14,22.27,125200.0,18.0949,18.1519,18.0379,18.1438,125200.0
2009-04-23 10:30:00,22.27,22.35,22.23,22.3,210200.0,18.1438,18.209,18.1112,18.1682,210200.0
2009-04-23 10:40:00,22.3,22.34,22.12,22.15,220300.0,18.1682,18.2008,18.0216,18.046,220300.0
2009-04-23 10:50:00,22.14,22.14,22.04,22.05,194000.0,18.0379,18.0379,17.9564,17.9646,194000.0
2009-04-23 11:00:00,22.03,22.09,21.99,22.05,135200.0,17.9483,17.9971,17.9157,17.9646,135200.0
2009-04-23 11:10:00,22.05,22.07,21.89,21.91,76900.0,17.9646,17.9808,17.8342,17.8505,76900.0
2009-04-23 11:20:00,21.91,21.99,21.91,21.94,70100.0,17.8505,17.9157,17.8505,17.8749,70100.0
2009-04-23 11:30:00,21.94,21.95,21.88,21.9,158500.0,17.8749,17.8831,17.8261,17.8423,158500.0
2009-04-23 11:40:00,21.89,21.97,21.89,21.94,81200.0,17.8342,17.8994,17.8342,17.8749,81200.0
2009-04-23 11:50:00,21.94,21.97,21.88,21.91,54400.0,17.8749,17.8994,17.8261,17.8505,54400.0
2009-04-23 12:00:00,21.9,21.95,21.88,21.92,77100.0,17.8423,17.8831,17.8261,17.8586,77100.0
2009-04-23 12:10:00,21.92,22.06,21.92,22.05,98700.0,17.8586,17.9727,17.8586,17.9646,98700.0
2009-04-23 12:20:00,22.05,22.09,22.05,22.07,81500.0,17.9646,17.9971,17.9646,17.9808,81500.0
2009-04-23 12:30:00,22.06,22.08,21.99,22.07,116200.0,17.9727,17.989,17.9157,17.9808,116200.0
2009-04-23 12:40:00,22.08,22.14,22.07,22.12,118100.0,17.989,18.0379,17.9808,18.0216,118100.0
2009-04-23 12:50:00,22.11,22.14,22.1,22.11,131700.0,18.0134,18.0379,18.0053,18.0134,131700.0
2009-04-23 13:00:00,22.11,22.19,22.11,22.14,732000.0,18.0134,18.0786,18.0134,18.0379,732000.0
2009-04-23 13:10:00,22.14,22.17,22.09,22.17,74400.0,18.0379,18.0623,17.9971,18.0623,74400.0
2009-04-23 13:20:00,22.17,22.28,22.16,22.21,759000.0,18.0623,18.1519,18.0542,18.0949,759000.0
2009-04-23 13:30:00,22.21,22.25,22.17,22.2,1261800.0,18.0949,18.1275,18.0623,18.0868,1261800.0
2009-04-23 13:40:00,22.2,22.21,22.1,22.12,962200.0,18.0868,18.0949,18.0053,18.0216,962200.0
2009-04-23 13:50:00,22.12,22.17,22.08,22.17,669500.0,18.0216,18.0623,17.989,18.0623,669500.0
2009-04-23 14:00:00,22.16,22.16,22.07,22.07,83300.0,18.0542,18.0542,17.9808,17.9808,83300.0
2009-04-23 14:10:00,22.08,22.12,22.03,22.1,106200.0,17.989,18.0216,17.9483,18.0053,106200.0
2009-04-23 14:20:00,22.09,22.15,22.07,22.14,159200.0,17.9971,18.046,17.9808,18.0379,159200.0
2009-04-23 14:30:00,22.14,22.23,22.13,22.23,163300.0,18.0379,18.1112,18.0297,18.1112,163300.0
2009-04-23 14:40:00,22.22,22.28,22.22,22.26,152600.0,18.1031,18.1519,18.1031,18.1356,152600.0
2009-04-23 14:50:00,22.25,22.25,22.11,22.13,144400.0,18.1275,18.1275,18.0134,18.0297,144400.0
2009-04-23 15:00:00,22.13,22.16,22.06,22.11,196400.0,18.0297,18.0542,17.9727,18.0134,196400.0
2009-04-23 15:10:00,22.1,22.1,22.0,22.01,114100.0,18.0053,18.0053,17.9238,17.932,114100.0
2009-04-23 15:20:00,22.01,22.07,21.97,22.05,128000.0,17.932,17.9808,17.8994,17.9646,128000.0
2009-04-23 15:30:00,22.05,22.09,21.99,22.08,276400.0,17.9646,17.9971,17.9157,17.989,276400.0
2009-04-23 15:40:00,22.07,22.24,22.07,22.22,393700.0,17.9808,18.1194,17.9808,18.1031,393700.0
2009-04-23 15:50:00,22.21,22.33,22.18,22.27,391600.0,18.0949,18.1927,18.0705,18.1438,391600.0
2009-04-24 09:30:00,22.5,22.54,22.35,22.43,231500.0,18.3312,18.3638,18.209,18.2741,231500.0
2009-04-24 09:40:00,22.42,22.53,22.4,22.46,182100.0,18.266,18.3556,18.2497,18.2986,182100.0
2009-04-24 09:50:00,22.46,22.65,22.45,22.65,139600.0,18.2986,18.4534,18.2904,18.4534,139600.0
2009-04-24 10:00:00,22.66,22.76,22.66,22.67,183900.0,18.4615,18.543,18.4615,18.4697,183900.0
2009-04-24 10:10:00,22.65,22.69,22.62,22.66,74300.0,18.4534,18.486,18.4289,18.4615,74300.0
2009-04-24 10:20:00,22.66,22.68,22.57,22.64,109900.0,18.4615,18.4778,18.3882,18.4452,109900.0
2009-04-24 10:30:00,22.65,22.75,22.65,22.69,97500.0,18.4534,18.5349,18.4534,18.486,97500.0
2009-04-24 10:40:00,22.7,22.74,22.63,22.71,65800.0,18.4941,18.5267,18.4371,18.5023,65800.0
2009-04-24 10:50:00,22.71,22.75,22.68,22.73,78200.0,18.5023,18.5349,18.4778,18.5186,78200.0
2009-04-24 11:00:00,22.72,22.77,22.69,22.76,77300.0,18.5104,18.5512,18.486,18.543,77300.0
2009-04-24 11:10:00,22.77,22.83,22.77,22.77,68600.0,18.5512,18.6,18.5512,18.5512,68600.0
2009-04-24 11:20:00,22.77,22.85,22.74,22.84,62200.0,18.5512,18.6163,18.5267,18.6082,62200.0
2009-04-24 11:30:00,22.84,22.92,22.83,22.88,89900.0,18.6082,18.6734,18.6,18.6408,89900.0
2009-04-24 11:40:00,22.88,22.92,22.85,22.9,50100.0,18.6408,18.6734,18.6163,18.6571,50100.0
2009-04-24 11:50:00,22.9,22.95,22.9,22.93,94500.0,18.6571,18.6978,18.6571,18.6815,94500.0
2009-04-24 12:00:00,22.94,22.95,22.89,22.92,67900.0,18.6897,18.6978,18.6489,18.6734,67900.0
2009-04-24 12:10:00,22.92,22.94,22.91,22.92,39600.0,18.6734,18.6897,18.6652,18.6734,39600.0
2009-04-24 12:20:00,22.92,22.96,22.91,22.95,105600.0,18.6734,18.7059,18.6652,18.6978,105600.0
2009-04-24 12:30:00,22.95,23.04,22.95,23.03,47000.0,18.6978,18.7711,18.6978,18.763,47000.0
2009-04-24 12:40:00,23.04,23.04,22.97,22.97,52400.0,18.7711,18.7711,18.7141,18.7141,52400.0
2009-04-24 12:50:00,22.97,23.01,22.95,22.99,132400.0,18.7141,18.7467,18.6978,18.7304,132400.0
2009-04-24 13:00:00,23.0,23.01,22.97,22.98,119800.0,18.7385,18.7467,18.7141,18.7222,119800.0
2009-04-24 13:10:00,22.98,22.99,22.96,22.97,48500.0,18.7222,18.7304,18.7059,18.7141,48500.0
2009-04-24 13:20:00,22.98,23.01,22.95,22.96,230900.0,18.7222,18.7467,18.6978,18.7059,230900.0
2009-04-24 13:30:00,22.97,22.97,22.86,22.87,120000.0,18.7141,18.7141,18.6245,18.6326,120000.0
2009-04-24 13:40:00,22.87,22.89,22.86,22.88,62300.0,18.6326,18.6489,18.6245,18.6408,62300.0
2009-04-24 13:50:00,22.88,22.89,22.86,22.87,58400.0,18.6408,18.6489,18.6245,18.6326,58400.0
2009-04-24 14:00:00,22.87,22.98,22.78,22.79,301100.0,18.6326,18.7222,18.5593,18.5674,301100.0
2009-04-24 14:10:00,22.79,22.83,22.67,22.83,215400.0,18.5674,18.6,18.4697,18.6,215400.0
2009-04-24 14:20:00,22.83,22.9,22.8,22.89,149600.0,18.6,18.6571,18.5756,18.6489,149600.0
2009-04-24 14:30:00,22.9,23.0,22.88,22.99,136100.0,18.6571,18.7385,18.6408,18.7304,136100.0
2009-04-24 14:40:00,22.99,23.1,22.96,22.99,205100.0,18.7304,18.82,18.7059,18.7304,205100.0
2009-04-24 14:50:00,22.99,23.06,22.97,23.05,316500.0,18.7304,18.7874,18.7141,18.7793,316500.0
2009-04-24 15:00:00,23.06,23.13,23.03,23.07,188700.0,18.7874,18.8445,18.763,18.7956,188700.0
2009-04-24 15:10:00,23.07,23.07,22.97,22.98,154000.0,18.7956,18.7956,18.7141,18.7222,154000.0
2009-04-24 15:20:00,22.97,23.03,22.93,22.95,114900.0,18.7141,18.763,18.6815,18.6978,114900.0
2009-04-24 15:30:00,22.96,23.01,22.91,22.96,205600.0,18.7059,18.7467,18.6652,18.7059,205600.0
2009-04-24 15:40:00,22.96,23.0,22.92,22.95,364900.0,18.7059,18.7385,18.6734,18.6978,364900.0
2009-04-24 15:50:00,22.95,22.97,22.73,22.83,553200.0,18.6978,18.7141,18.5186,18.6,553200.0
2009-04-27 09:30:00,22.58,22.58,22.4,22.45,203800.0,18.3964,18.3964,18.2497,18.2904,203800.0
2009-04-27 09:40:00,22.46,22.49,22.36,22.48,161900.0,18.2986,18.323,18.2171,18.3149,161900.0
2009-04-27 09:50:00,22.48,22.58,22.47,22.57,196500.0,18.3149,18.3964,18.3067,18.3882,196500.0
2009-04-27 10:00:00,22.57,22.63,22.49,22.51,248100.0,18.3882,18.4371,18.323,18.3393,248100.0
2009-04-27 10:10:00,22.5,22.65,22.42,22.65,525700.0,18.3312,18.4534,18.266,18.4534,525700.0
2009-04-27 10:20:00,22.65,22.72,22.62,22.66,483600.0,18.4534,18.5104,18.4289,18.4615,483600.0
2009-04-27 10:30:00,22.66,22.75,22.6,22.74,420500.0,18.4615,18.5349,18.4126,18.5267,420500.0
2009-04-27 10:40:00,22.74,22.79,22.7,22.77,124300.0,18.5267,18.5674,18.4941,18.5512,124300.0
2009-04-27 10:50:00,22.77,22.81,22.7,22.8,376000.0,18.5512,18.5837,18.4941,18.5756,376000.0
2009-04-27 11:00:00,22.8,22.88,22.8,22.88,647300.0,18.5756,18.6408,18.5756,18.6408,647300.0
2009-04-27 11:10:00,22.88,22.88,22.78,22.79,100900.0,18.6408,18.6408,18.5593,18.5674,100900.0
2009-04-27 11:20:00,22.78,22.83,22.76,22.83,100500.0,18.5593,18.6,18.543,18.6,100500.0
2009-04-27 11:30:00,22.83,22.85,22.79,22.84,80500.0,18.6,18.6163,18.5674,18.6082,80500.0
2009-04-27 11:40:00,22.84,22.85,22.79,22.84,98200.0,18.6082,18.6163,18.5674,18.6082,98200.0
2009-04-27 11:50:00,22.85,22.85,22.8,22.82,88800.0,18.6163,18.6163,18.5756,18.5919,88800.0
2009-04-27 12:00:00,22.83,22.87,22.82,22.85,60900.0,18.6,18.6326,18.5919,18.6163,60900.0
2009-04-27 12:10:00,22.85,22.85,22.78,22.79,75700.0,18.6163,18.6163,18.5593,18.5674,75700.0
2009-04-27 12:20:00,22.79,22.81,22.75,22.76,234600.0,18.5674,18.5837,18.5349,18.543,234600.0
2009-04-27 12:30:00,22.75,22.76,22.68,22.72,88700.0,18.5349,18.543,18.4778,18.5104,88700.0
2009-04-27 12:40:00,22.71,22.71,22.59,22.61,601300.0,18.5023,18.5023,18.4045,18.4208,601300.0
2009-04-27 12:50:00,22.6,22.6,22.55,22.58,59300.0,18.4126,18.4126,18.3719,18.3964,59300.0
2009-04-27 13:00:00,22.58,22.58,22.46,22.5,661100.0,18.3964,18.3964,18.2986,18.3312,661100.0
2009-04-27 13:10:00,22.5,22.53,22.47,22.47,416300.0,18.3312,18.3556,18.3067,18.3067,416300.0
2009-04-27 13:20:00,22.47,22.47,22.39,22.39,158600.0,18.3067,18.3067,18.2416,18.2416,158600.0
2009-04-27 13:30:00,22.39,22.39,22.34,22.36,117600.0,18.2416,18.2416,18.2008,18.2171,117600.0
2009-04-27 13:40:00,22.35,22.41,22.31,22.31,179500.0,18.209,18.2579,18.1764,18.1764,179500.0
2009-04-27 13:50:00,22.31,22.34,22.29,22.34,117300.0,18.1764,18.2008,18.1601,18.2008,117300.0
2009-04-27 14:00:00,22.34,22.34,22.27,22.29,493200.0,18.2008,18.2008,18.1438,18.1601,493200.0
2009-04-27 14:10:00,22.28,22.36,22.28,22.34,157400.0,18.1519,18.2171,18.1519,18.2008,157400.0
2009-04-27 14:20:00,22.34,22.39,22.32,22.39,110700.0,18.2008,18.2416,18.1845,18.2416,110700.0
2009-04-27 14:30:00,22.39,22.46,22.39,22.44,340700.0,18.2416,18.2986,18.2416,18.2823,340700.0
2009-04-27 14:40:00,22.45,22.46,22.39,22.42,239500.0,18.2904,18.2986,18.2416,18.266,239500.0
2009-04-27 14:50:00,22.42,22.46,22.4,22.43,147500.0,18.266,18.2986,18.2497,18.2741,147500.0
2009-04-27 15:00:00,22.44,22.44,22.3,22.33,732700.0,18.2823,18.2823,18.1682,18.1927,732700.0
2009-04-27 15:10:00,22.33,22.47,22.32,22.46,342500.0,18.1927,18.3067,18.1845,18.2986,342500.0
2009-04-27 15:20:00,22.46,22.48,22.36,22.39,422500.0,18.2986,18.3149,18.2171,18.2416,422500.0
2009-04-27 15:30:00,22.39,22.43,22.36,22.39,493400.0,18.2416,18.2741,18.2171,18.2416,493400.0
2009-04-27 15:40:00,22.38,22.59,22.37,22.56,353200.0,18.2334,18.4045,18.2253,18.3801,353200.0
2009-04-27 15:50:00,22.56,22.56,22.44,22.47,571100.0,18.3801,18.3801,18.2823,18.3067,571100.0
2009-04-28 09:30:00,22.26,22.32,22.16,22.3,283800.0,18.1356,18.1845,18.0542,18.1682,283800.0
2009-04-28 09:40:00,22.3,22.36,22.28,22.33,602600.0,18.1682,18.2171,18.1519,18.1927,602600.0
2009-04-28 09:50:00,22.34,22.49,22.33,22.48,240100.0,18.2008,18.323,18.1927,18.3149,240100.0
2009-04-28 10:00:00,22.5,22.7,22.49,22.66,481800.0,18.3312,18.4941,18.323,18.4615,481800.0
2009-04-28 10:10:00,22.64,22.67,22.57,22.66,158700.0,18.4452,18.4697,18.3882,18.4615,158700.0
2009-04-28 10:20:00,22.67,22.75,22.66,22.73,69700.0,18.4697,18.5349,18.4615,18.5186,69700.0
2009-04-28 10:30:00,22.74,22.79,22.71,22.78,48900.0,18.5267,18.5674,18.5023,18.5593,48900.0
2009-04-28 10:40:00,22.79,22.84,22.76,22.76,324400.0,18.5674,18.6082,18.543,18.543,324400.0
2009-04-28 10:50:00,22.78,22.78,22.7,22.71,66700.0,18.5593,18.5593,18.4941,18.5023,66700.0
2009-04-28 11:00:00,22.72,22.77,22.7,22.72,64500.0,18.5104,18.5512,18.4941,18.5104,64500.0
2009-04-28 11:10:00,22.73,22.77,22.68,22.7,190600.0,18.5186,18.5512,18.4778,18.4941,190600.0
2009-04-28 11:20:00,22.7,22.8,22.68,22.68,965400.0,18.4941,18.5756,18.4778,18.4778,965400.0
2009-04-28 11:30:00,22.68,22.69,22.61,22.65,84400.0,18.4778,18.486,18.4208,18.4534,84400.0
2009-04-28 11:40:00,22.66,22.66,22.52,22.52,365900.0,18.4615,18.4615,18.3475,18.3475,365900.0
2009-04-28 11:50:00,22.52,22.54,22.45,22.54,249200.0,18.3475,18.3638,18.2904,18.3638,249200.0
2009-04-28 12:00:00,22.54,22.62,22.54,22.57,37900.0,18.3638,18.4289,18.3638,18.3882,37900.0
2009-04-28 12:10:00,22.58,22.61,22.57,22.61,59100.0,18.3964,18.4208,18.3882,18.4208,59100.0
2009-04-28 12:20:00,22.61,22.72,22.61,22.67,634400.0,18.4208,18.5104,18.4208,18.4697,634400.0
2009-04-28 12:30:00,22.68,22.71,22.61,22.62,79100.0,18.4778,18.5023,18.4208,18.4289,79100.0
2009-04-28 12:40:00,22.61,22.67,22.61,22.66,42500.0,18.4208,18.4697,18.4208,18.4615,42500.0
2009-04-28 12:50:00,22.66,22.67,22.62,22.65,67700.0,18.4615,18.4697,18.4289,18.4534,67700.0
2009-04-28 13:00:00,22.66,22.69,22.55,22.6,174100.0,18.4615,18.486,18.3719,18.4126,174100.0
2009-04-28 13:10:00,22.6,22.61,22.58,22.59,163000.0,18.4126,18.4208,18.3964,18.4045,163000.0
2009-04-28 13:20:00,22.59,22.6,22.53,22.57,152800.0,18.4045,18.4126,18.3556,18.3882,152800.0
2009-04-28 13:30:00,22.56,22.64,22.55,22.61,175400.0,18.3801,18.4452,18.3719,18.4208,175400.0
2009-04-28 13:40:00,22.62,22.65,22.57,22.6,161100.0,18.4289,18.4534,18.3882,18.4126,161100.0
2009-04-28 13:50:00,22.6,22.6,22.53,22.56,55200.0,18.4126,18.4126,18.3556,18.3801,55200.0
2009-04-28 14:00:00,22.57,22.64,22.56,22.61,117000.0,18.3882,18.4452,18.3801,18.4208,117000.0
2009-04-28 14:10:00,22.62,22.64,22.58,22.61,211000.0,18.4289,18.4452,18.3964,18.4208,211000.0
2009-04-28 14:20:00,22.61,22.74,22.61,22.72,150800.0,18.4208,18.5267,18.4208,18.5104,150800.0
2009-04-28 14:30:00,22.72,22.79,22.72,22.77,104500.0,18.5104,18.5674,18.5104,18.5512,104500.0
2009-04-28 14:40:00,22.77,22.77,22.68,22.68,304500.0,18.5512,18.5512,18.4778,18.4778,304500.0
2009-04-28 14:50:00,22.68,22.73,22.68,22.69,61500.0,18.4778,18.5186,18.4778,18.486,61500.0
2009-04-28 15:00:00,22.69,22.74,22.66,22.72,142600.0,18.486,18.5267,18.4615,18.5104,142600.0
2009-04-28 15:10:00,22.71,22.75,22.6,22.6,285300.0,18.5023,18.5349,18.4126,18.4126,285300.0
2009-04-28 15:20:00,22.6,22.64,22.56,22.57,171900.0,18.4126,18.4452,18.3801,18.3882,171900.0
2009-04-28 15:30:00,22.56,22.6,22.51,22.57,215900.0,18.3801,18.4126,18.3393,18.3882,215900.0
2009-04-28 15:40:00,22.57,22.58,22.5,22.56,217400.0,18.3882,18.3964,18.3312,18.3801,217400.0
2009-04-28 15:50:00,22.55,22.56,22.5,22.5,360700.0,18.3719,18.3801,18.3312,18.3312,360700.0
2009-04-29 09:30:00,22.75,22.84,22.68,22.84,632400.0,18.5349,18.6082,18.4778,18.6082,632400.0
2009-04-29 09:40:00,22.85,22.92,22.8,22.9,135200.0,18.6163,18.6734,18.5756,18.6571,135200.0
2009-04-29 09:50:00,22.9,23.02,22.9,23.02,598300.0,18.6571,18.7548,18.6571,18.7548,598300.0
2009-04-29 10:00:00,23.02,23.05,22.99,23.03,139300.0,18.7548,18.7793,18.7304,18.763,139300.0
2009-04-29 10:10:00,23.03,23.03,22.98,23.03,165700.0,18.763,18.763,18.7222,18.763,165700.0
2009-04-29 10:20:00,23.04,23.1,23.01,23.07,114200.0,18.7711,18.82,18.7467,18.7956,114200.0
2009-04-29 10:30:00,23.06,23.11,23.04,23.06,222900.0,18.7874,18.8282,18.7711,18.7874,222900.0
2009-04-29 10:40:00,23.07,23.16,23.07,23.11,152100.0,18.7956,18.8689,18.7956,18.8282,152100.0
2009-04-29 10:50:00,23.11,23.12,23.09,23.1,65300.0,18.8282,18.8363,18.8119,18.82,65300.0
2009-04-29 11:00:00,23.1,23.12,23.05,23.06,153900.0,18.82,18.8363,18.7793,18.7874,153900.0
2009-04-29 11:10:00,23.06,23.13,23.05,23.11,83100.0,18.7874,18.8445,18.7793,18.8282,83100.0
2009-04-29 11:20:00,23.11,23.18,23.11,23.18,491200.0,18.8282,18.8852,18.8282,18.8852,491200.0
2009-04-29 11:30:00,23.18,23.19,23.11,23.12,411000.0,18.8852,18.8933,18.8282,18.8363,411000.0
2009-04-29 11:40:00,23.12,23.14,23.07,23.1,453700.0,18.8363,18.8526,18.7956,18.82,453700.0
2009-04-29 11:50:00,23.1,23.1,23.04,23.05,163700.0,18.82,18.82,18.7711,18.7793,163700.0
2009-04-29 12:00:00,23.04,23.06,23.03,23.03,99300.0,18.7711,18.7874,18.763,18.763,99300.0
2009-04-29 12:10:00,23.02,23.03,22.98,22.99,484100.0,18.7548,18.763,18.7222,18.7304,484100.0
2009-04-29 12:20:00,23.0,23.0,22.95,22.98,77400.0,18.7385,18.7385,18.6978,18.7222,77400.0
2009-04-29 12:30:00,22.98,23.01,22.97,22.99,148300.0,18.7222,18.7467,18.7141,18.7304,148300.0
2009-04-29 12:40:00,22.98,23.02,22.98,23.01,75200.0,18.7222,18.7548,18.7222,18.7467,75200.0
2009-04-29 12:50:00,23.01,23.05,23.0,23.05,245600.0,18.7467,18.7793,18.7385,18.7793,245600.0
2009-04-29 13:00:00,23.04,23.09,23.04,23.07,154700.0,18.7711,18.8119,18.7711,18.7956,154700.0
2009-04-29 13:10:00,23.07,23.12,23.05,23.1,78100.0,18.7956,18.8363,18.7793,18.82,78100.0
2009-04-29 13:20:00,23.1,23.21,23.1,23.19,181300.0,18.82,18.9096,18.82,18.8933,181300.0
2009-04-29 13:30:00,23.19,23.21,23.17,23.17,109400.0,18.8933,18.9096,18.877,18.877,109400.0
2009-04-29 13:40:00,23.17,23.19,23.16,23.19,53600.0,18.877,18.8933,18.8689,18.8933,53600.0
2009-04-29 13:50:00,23.18,23.18,23.13,23.13,237900.0,18.8852,18.8852,18.8445,18.8445,237900.0
2009-04-29 14:00:00,23.13,23.14,23.08,23.13,254500.0,18.8445,18.8526,18.8037,18.8445,254500.0
2009-04-29 14:10:00,23.13,23.21,23.04,23.09,173900.0,18.8445,18.9096,18.7711,18.8119,173900.0
2009-04-29 14:20:00,23.09,23.2,23.07,23.18,228600.0,18.8119,18.9015,18.7956,18.8852,228600.0
2009-04-29 14:30:00,23.18,23.38,23.16,23.33,490400.0,18.8852,19.0481,18.8689,19.0074,490400.0
2009-04-29 14:40:00,23.33,23.35,23.15,23.18,210000.0,19.0074,19.0237,18.8607,18.8852,210000.0
2009-04-29 14:50:00,23.18,23.2,23.11,23.19,142500.0,18.8852,18.9015,18.8282,18.8933,142500.0
2009-04-29 15:00:00,23.19,23.23,23.11,23.13,192500.0,18.8933,18.9259,18.8282,18.8445,192500.0
2009-04-29 15:10:00,23.14,23.2,23.08,23.09,220900.0,18.8526,18.9015,18.8037,18.8119,220900.0
2009-04-29 15:20:00,23.09,23.12,22.97,23.01,560300.0,18.8119,18.8363,18.7141,18.7467,560300.0
2009-04-29 15:30:00,23.01,23.05,22.91,23.04,315200.0,18.7467,18.7793,18.6652,18.7711,315200.0
2009-04-29 15:40:00,23.04,23.08,22.87,22.93,339700.0,18.7711,18.8037,18.6326,18.6815,339700.0
2009-04-29 15:50:00,22.93,23.0,22.9,22.97,649000.0,18.6815,18.7385,18.6571,18.7141,649000.0
2009-04-30 09:30:00,23.58,23.58,23.32,23.53,167700.0,19.2111,19.2111,18.9992,19.1703,167700.0
2009-04-30 09:40:00,23.54,23.66,23.53,23.57,799800.0,19.1785,19.2763,19.1703,19.2029,799800.0
2009-04-30 09:50:00,23.57,23.66,23.56,23.63,104400.0,19.2029,19.2763,19.1948,19.2518,104400.0
2009-04-30 10:00:00,23.63,23.73,23.61,23.71,219900.0,19.2518,19.3333,19.2355,19.317,219900.0
2009-04-30 10:10:00,23.71,23.76,23.7,23.71,364700.0,19.317,19.3577,19.3088,19.317,364700.0
2009-04-30 10:20:00,23.7,23.73,23.65,23.69,204700.0,19.3088,19.3333,19.2681,19.3007,204700.0
2009-04-30 10:30:00,23.7,23.75,23.68,23.74,265200.0,19.3088,19.3496,19.2925,19.3414,265200.0
2009-04-30 10:40:00,23.74,23.74,23.64,23.67,122900.0,19.3414,19.3414,19.26,19.2844,122900.0
2009-04-30 10:50:00,23.67,23.74,23.65,23.74,111700.0,19.2844,19.3414,19.2681,19.3414,111700.0
2009-04-30 11:00:00,23.74,23.79,23.73,23.75,142600.0,19.3414,19.3822,19.3333,19.3496,142600.0
2009-04-30 11:10:00,23.76,23.82,23.76,23.79,125300.0,19.3577,19.4066,19.3577,19.3822,125300.0
2009-04-30 11:20:00,23.78,23.83,23.77,23.83,41600.0,19.374,19.4148,19.3659,19.4148,41600.0
2009-04-30 11:30:00,23.83,23.87,23.81,23.81,251400.0,19.4148,19.4473,19.3985,19.3985,251400.0
2009-04-30 11:40:00,23.81,23.85,23.8,23.84,260700.0,19.3985,19.431,19.3903,19.4229,260700.0
2009-04-30 11:50:00,23.83,23.83,23.74,23.75,698700.0,19.4148,19.4148,19.3414,19.3496,698700.0
2009-04-30 12:00:00,23.75,23.77,23.66,23.72,188400.0,19.3496,19.3659,19.2763,19.3251,188400.0
2009-04-30 12:10:00,23.72,23.79,23.7,23.76,229500.0,19.3251,19.3822,19.3088,19.3577,229500.0
2009-04-30 12:20:00,23.76,23.8,23.73,23.79,398800.0,19.3577,19.3903,19.3333,19.3822,398800.0
2009-04-30 12:30:00,23.79,23.79,23.61,23.66,221500.0,19.3822,19.3822,19.2355,19.2763,221500.0
2009-04-30 12:40:00,23.66,23.66,23.52,23.52,166700.0,19.2763,19.2763,19.1622,19.1622,166700.0
2009-04-30 12:50:00,23.52,23.54,23.5,23.51,102700.0,19.1622,19.1785,19.1459,19.154,102700.0
2009-04-30 13:00:00,23.51,23.56,23.48,23.54,50800.0,19.154,19.1948,19.1296,19.1785,50800.0
2009-04-30 13:10:00,23.54,23.54,23.4,23.4,180800.0,19.1785,19.1785,19.0644,19.0644,180800.0
2009-04-30 13:20:00,23.39,23.39,23.27,23.32,109000.0,19.0563,19.0563,18.9585,18.9992,109000.0
2009-04-30 13:30:00,23.31,23.39,23.29,23.37,87300.0,18.9911,19.0563,18.9748,19.04,87300.0
2009-04-30 13:40:00,23.37,23.42,23.36,23.42,69900.0,19.04,19.0807,19.0318,19.0807,69900.0
2009-04-30 13:50:00,23.42,23.47,23.37,23.44,42000.0,19.0807,19.1215,19.04,19.097,42000.0
2009-04-30 14:00:00,23.44,23.45,23.42,23.43,37700.0,19.097,19.1052,19.0807,19.0889,37700.0
2009-04-30 14:10:00,23.43,23.5,23.37,23.5,59800.0,19.0889,19.1459,19.04,19.1459,59800.0
2009-04-30 14:20:00,23.51,23.55,23.5,23.52,168200.0,19.154,19.1866,19.1459,19.1622,168200.0
2009-04-30 14:30:00,23.52,23.53,23.44,23.48,249500.0,19.1622,19.1703,19.097,19.1296,249500.0
2009-04-30 14:40:00,23.48,23.49,23.39,23.43,230700.0,19.1296,19.1377,19.0563,19.0889,230700.0
2009-04-30 14:50:00,23.43,23.53,23.42,23.49,106400.0,19.0889,19.1703,19.0807,19.1377,106400.0
2009-04-30 15:00:00,23.5,23.51,23.31,23.34,212600.0,19.1459,19.154,18.9911,19.0155,212600.0
2009-04-30 15:10:00,23.33,23.39,23.24,23.29,435300.0,19.0074,19.0563,18.9341,18.9748,435300.0
2009-04-30 15:20:00,23.3,23.32,23.26,23.31,530500.0,18.983,18.9992,18.9504,18.9911,530500.0
2009-04-30 15:30:00,23.31,23.42,23.29,23.39,188300.0,18.9911,19.0807,18.9748,19.0563,188300.0
2009-04-30 15:40:00,23.39,23.42,23.31,23.37,282000.0,19.0563,19.0807,18.9911,19.04,282000.0
2009-04-30 15:50:00,23.37,23.4,23.26,23.26,966000.0,19.04,19.0644,18.9504,18.9504,966000.0
2009-05-01 09:30:00,23.41,23.44,23.12,23.12,105900.0,19.0726,19.097,18.8363,18.8363,105900.0
2009-05-01 09:40:00,23.13,23.13,23.04,23.05,194600.0,18.8445,18.8445,18.7711,18.7793,194600.0
2009-05-01 09:50:00,23.06,23.22,23.04,23.19,142900.0,18.7874,18.9178,18.7711,18.8933,142900.0
2009-05-01 10:00:00,23.19,23.25,23.12,23.14,168700.0,18.8933,18.9422,18.8363,18.8526,168700.0
2009-05-01 10:10:00,23.14,23.16,23.01,23.01,98500.0,18.8526,18.8689,18.7467,18.7467,98500.0
2009-05-01 10:20:00,23.01,23.02,22.98,23.0,47800.0,18.7467,18.7548,18.7222,18.7385,47800.0
2009-05-01 10:30:00,23.0,23.06,22.97,23.05,68100.0,18.7385,18.7874,18.7141,18.7793,68100.0
2009-05-01 10:40:00,23.04,23.08,23.02,23.08,57000.0,18.7711,18.8037,18.7548,18.8037,57000.0
2009-05-01 10:50:00,23.07,23.14,23.06,23.07,94700.0,18.7956,18.8526,18.7874,18.7956,94700.0
2009-05-01 11:00:00,23.07,23.14,23.05,23.12,55200.0,18.7956,18.8526,18.7793,18.8363,55200.0
2009-05-01 11:10:00,23.13,23.21,23.13,23.15,71800.0,18.8445,18.9096,18.8445,18.8607,71800.0
2009-05-01 11:20:00,23.15,23.22,23.14,23.16,198900.0,18.8607,18.9178,18.8526,18.8689,198900.0
2009-05-01 11:30:00,23.15,23.16,23.11,23.14,55800.0,18.8607,18.8689,18.8282,18.8526,55800.0
2009-05-01 11:40:00,23.15,23.17,23.08,23.08,68100.0,18.8607,18.877,18.8037,18.8037,68100.0
2009-05-01 11:50:00,23.08,23.1,23.02,23.03,29700.0,18.8037,18.82,18.7548,18.763,29700.0
2009-05-01 12:00:00,23.02,23.03,23.0,23.03,64500.0,18.7548,18.763,18.7385,18.763,64500.0
2009-05-01 12:10:00,23.03,23.15,23.02,23.12,52600.0,18.763,18.8607,18.7548,18.8363,52600.0
2009-05-01 12:20:00,23.11,23.11,23.03,23.03,32700.0,18.8282,18.8282,18.763,18.763,32700.0
2009-05-01 12:30:00,23.03,23.15,23.01,23.12,73400.0,18.763,18.8607,18.7467,18.8363,73400.0
2009-05-01 12:40:00,23.13,23.14,23.08,23.1,110800.0,18.8445,18.8526,18.8037,18.82,110800.0
2009-05-01 12:50:00,23.11,23.17,23.08,23.14,114300.0,18.8282,18.877,18.8037,18.8526,114300.0
2009-05-01 13:00:00,23.14,23.16,23.11,23.15,48100.0,18.8526,18.8689,18.8282,18.8607,48100.0
2009-05-01 13:10:00,23.15,23.2,23.14,23.2,116800.0,18.8607,18.9015,18.8526,18.9015,116800.0
2009-05-01 13:20:00,23.2,23.23,23.19,23.23,40500.0,18.9015,18.9259,18.8933,18.9259,40500.0
2009-05-01 13:30:00,23.23,23.3,23.22,23.29,69300.0,18.9259,18.983,18.9178,18.9748,69300.0
2009-05-01 13:40:00,23.29,23.35,23.28,23.29,64400.0,18.9748,19.0237,18.9667,18.9748,64400.0
2009-05-01 13:50:00,23.29,23.3,23.25,23.25,33500.0,18.9748,18.983,18.9422,18.9422,33500.0
2009-05-01 14:00:00,23.26,23.3,23.25,23.3,101000.0,18.9504,18.983,18.9422,18.983,101000.0
2009-05-01 14:10:00,23.29,23.3,23.23,23.24,89500.0,18.9748,18.983,18.9259,18.9341,89500.0
2009-05-01 14:20:00,23.24,23.28,23.24,23.24,56500.0,18.9341,18.9667,18.9341,18.9341,56500.0
2009-05-01 14:30:00,23.24,23.24,23.19,23.2,697800.0,18.9341,18.9341,18.8933,18.9015,697800.0
2009-05-01 14:40:00,23.2,23.21,23.16,23.18,125300.0,18.9015,18.9096,18.8689,18.8852,125300.0
2009-05-01 14:50:00,23.17,23.18,23.14,23.15,163800.0,18.877,18.8852,18.8526,18.8607,163800.0
2009-05-01 15:00:00,23.16,23.22,23.14,23.14,148900.0,18.8689,18.9178,18.8526,18.8526,148900.0
2009-05-01 15:10:00,23.15,23.15,23.04,23.04,176300.0,18.8607,18.8607,18.7711,18.7711,176300.0
2009-05-01 15:20:00,23.03,23.07,23.02,23.04,158200.0,18.763,18.7956,18.7548,18.7711,158200.0
2009-05-01 15:30:00,23.03,23.06,22.99,23.03,149700.0,18.763,18.7874,18.7304,18.763,149700.0
2009-05-01 15:40:00,23.04,23.09,23.01,23.03,901000.0,18.7711,18.8119,18.7467,18.763,901000.0
2009-05-01 15:50:00,23.03,23.17,23.03,23.16,701900.0,18.763,18.877,18.763,18.8689,701900.0
2009-05-04 09:30:00,23.44,23.49,23.29,23.39,118900.0,19.097,19.1377,18.9748,19.0563,118900.0
2009-05-04 09:40:00,23.41,23.54,23.41,23.54,220200.0,19.0726,19.1785,19.0726,19.1785,220200.0
2009-05-04 09:50:00,23.54,23.69,23.51,23.68,557400.0,19.1785,19.3007,19.154,19.2925,557400.0
2009-05-04 10:00:00,23.7,23.88,23.69,23.81,349700.0,19.3088,19.4555,19.3007,19.3985,349700.0
2009-05-04 10:10:00,23.81,23.88,23.8,23.86,104500.0,19.3985,19.4555,19.3903,19.4392,104500.0
2009-05-04 10:20:00,23.87,23.91,23.82,23.83,82500.0,19.4473,19.4799,19.4066,19.4148,82500.0
2009-05-04 10:30:00,23.82,23.85,23.79,23.84,33700.0,19.4066,19.431,19.3822,19.4229,33700.0
2009-05-04 10:40:00,23.84,23.84,23.74,23.79,48600.0,19.4229,19.4229,19.3414,19.3822,48600.0
2009-05-04 10:50:00,23.79,23.81,23.77,23.79,24200.0,19.3822,19.3985,19.3659,19.3822,24200.0
2009-05-04 11:00:00,23.8,23.96,23.8,23.92,118800.0,19.3903,19.5207,19.3903,19.4881,118800.0
2009-05-04 11:10:00,23.92,23.98,23.92,23.93,201800.0,19.4881,19.537,19.4881,19.4962,201800.0
2009-05-04 11:20:00,23.93,23.94,23.86,23.9,98000.0,19.4962,19.5044,19.4392,19.4718,98000.0
2009-05-04 11:30:00,23.9,23.95,23.88,23.91,133800.0,19.4718,19.5125,19.4555,19.4799,133800.0
2009-05-04 11:40:00,23.91,23.91,23.84,23.88,115200.0,19.4799,19.4799,19.4229,19.4555,115200.0
2009-05-04 11:50:00,23.88,23.9,23.78,23.81,170100.0,19.4555,19.4718,19.374,19.3985,170100.0
2009-05-04 12:00:00,23.81,23.93,23.8,23.82,125400.0,19.3985,19.4962,19.3903,19.4066,125400.0
2009-05-04 12:10:00,23.82,23.83,23.76,23.76,165000.0,19.4066,19.4148,19.3577,19.3577,165000.0
2009-05-04 12:20:00,23.77,23.79,23.72,23.74,151300.0,19.3659,19.3822,19.3251,19.3414,151300.0
2009-05-04 12:30:00,23.74,23.78,23.73,23.76,112300.0,19.3414,19.374,19.3333,19.3577,112300.0
2009-05-04 12:40:00,23.76,23.82,23.75,23.8,82700.0,19.3577,19.4066,19.3496,19.3903,82700.0
2009-05-04 12:50:00,23.8,23.81,23.74,23.77,144200.0,19.3903,19.3985,19.3414,19.3659,144200.0
2009-05-04 13:00:00,23.78,23.83,23.76,23.82,63900.0,19.374,19.4148,19.3577,19.4066,63900.0
2009-05-04 13:10:00,23.81,23.83,23.78,23.79,63200.0,19.3985,19.4148,19.374,19.3822,63200.0
2009-05-04 13:20:00,23.79,23.86,23.78,23.81,148600.0,19.3822,19.4392,19.374,19.3985,148600.0
2009-05-04 13:30:00,23.82,23.87,23.82,23.84,79400.0,19.4066,19.4473,19.4066,19.4229,79400.0
2009-05-04 13:40:00,23.84,23.87,23.83,23.83,100100.0,19.4229,19.4473,19.4148,19.4148,100100.0
2009-05-04 13:50:00,23.84,23.86,23.78,23.84,76900.0,19.4229,19.4392,19.374,19.4229,76900.0
2009-05-04 14:00:00,23.84,23.86,23.76,23.77,74000.0,19.4229,19.4392,19.3577,19.3659,74000.0
2009-05-04 14:10:00,23.76,23.84,23.76,23.84,105400.0,19.3577,19.4229,19.3577,19.4229,105400.0
2009-05-04 14:20:00,23.85,23.9,23.82,23.9,116300.0,19.431,19.4718,19.4066,19.4718,116300.0
2009-05-04 14:30:00,23.9,23.9,23.81,23.83,111200.0,19.4718,19.4718,19.3985,19.4148,111200.0
2009-05-04 14:40:00,23.82,23.86,23.81,23.83,112000.0,19.4066,19.4392,19.3985,19.4148,112000.0
2009-05-04 14:50:00,23.83,23.83,23.75,23.78,655600.0,19.4148,19.4148,19.3496,19.374,655600.0
2009-05-04 15:00:00,23.78,23.84,23.78,23.82,131200.0,19.374,19.4229,19.374,19.4066,131200.0
2009-05-04 15:10:00,23.83,23.87,23.8,23.87,320600.0,19.4148,19.4473,19.3903,19.4473,320600.0
2009-05-04 15:20:00,23.87,23.88,23.79,23.81,194300.0,19.4473,19.4555,19.3822,19.3985,194300.0
2009-05-04 15:30:00,23.82,23.85,23.75,23.78,370100.0,19.4066,19.431,19.3496,19.374,370100.0
2009-05-04 15:40:00,23.78,23.84,23.77,23.79,361200.0,19.374,19.4229,19.3659,19.3822,361200.0
2009-05-04 15:50:00,23.79,23.93,23.79,23.93,757500.0,19.3822,19.4962,19.3822,19.4962,757500.0
2009-05-05 09:30:00,24.24,24.24,23.87,24.02,143600.0,19.7488,19.7488,19.4473,19.5696,143600.0
2009-05-05 09:40:00,24.02,24.03,23.85,23.88,249900.0,19.5696,19.5777,19.431,19.4555,249900.0
2009-05-05 09:50:00,23.86,23.98,23.84,23.98,189700.0,19.4392,19.537,19.4229,19.537,189700.0
2009-05-05 10:00:00,23.98,24.02,23.89,23.9,941200.0,19.537,19.5696,19.4636,19.4718,941200.0
2009-05-05 10:10:00,23.9,23.97,23.89,23.97,120200.0,19.4718,19.5288,19.4636,19.5288,120200.0
2009-05-05 10:20:00,23.96,23.96,23.82,23.87,164200.0,19.5207,19.5207,19.4066,19.4473,164200.0
2009-05-05 10:30:00,23.87,23.87,23.79,23.8,313100.0,19.4473,19.4473,19.3822,19.3903,313100.0
2009-05-05 10:40:00,23.8,23.82,23.76,23.76,532600.0,19.3903,19.4066,19.3577,19.3577,532600.0
2009-05-05 10:50:00,23.77,23.79,23.68,23.68,725900.0,19.3659,19.3822,19.2925,19.2925,725900.0
2009-05-05 11:00:00,23.68,23.79,23.68,23.76,293800.0,19.2925,19.3822,19.2925,19.3577,293800.0
2009-05-05 11:10:00,23.75,23.82,23.74,23.78,102300.0,19.3496,19.4066,19.3414,19.374,102300.0
2009-05-05 11:20:00,23.78,23.81,23.75,23.79,76000.0,19.374,19.3985,19.3496,19.3822,76000.0
2009-05-05 11:30:00,23.79,23.84,23.79,23.82,124200.0,19.3822,19.4229,19.3822,19.4066,124200.0
2009-05-05 11:40:00,23.82,23.86,23.82,23.82,127600.0,19.4066,19.4392,19.4066,19.4066,127600.0
2009-05-05 11:50:00,23.82,23.83,23.76,23.77,171700.0,19.4066,19.4148,19.3577,19.3659,171700.0
2009-05-05 12:00:00,23.76,23.81,23.75,23.81,185400.0,19.3577,19.3985,19.3496,19.3985,185400.0
2009-05-05 12:10:00,23.81,23.82,23.79,23.81,178700.0,19.3985,19.4066,19.3822,19.3985,178700.0
2009-05-05 12:20:00,23.81,23.83,23.78,23.82,99500.0,19.3985,19.4148,19.374,19.4066,99500.0
2009-05-05 12:30:00,23.81,23.82,23.72,23.73,125100.0,19.3985,19.4066,19.3251,19.3333,125100.0
2009-05-05 12:40:00,23.73,23.75,23.72,23.75,314600.0,19.3333,19.3496,19.3251,19.3496,314600.0
2009-05-05 12:50:00,23.75,23.77,23.71,23.75,236000.0,19.3496,19.3659,19.317,19.3496,236000.0
2009-05-05 13:00:00,23.74,23.83,23.72,23.79,136000.0,19.3414,19.4148,19.3251,19.3822,136000.0
2009-05-05 13:10:00,23.79,23.82,23.72,23.77,153100.0,19.3822,19.4066,19.3251,19.3659,153100.0
2009-05-05 13:20:00,23.77,23.78,23.71,23.72,120700.0,19.3659,19.374,19.317,19.3251,120700.0
2009-05-05 13:30:00,23.72,23.75,23.71,23.74,116200.0,19.3251,19.3496,19.317,19.3414,116200.0
2009-05-05 13:40:00,23.75,23.78,23.71,23.75,156500.0,19.3496,19.374,19.317,19.3496,156500.0
2009-05-05 13:50:00,23.76,23.8,23.76,23.78,111500.0,19.3577,19.3903,19.3577,19.374,111500.0
2009-05-05 14:00:00,23.77,23.79,23.74,23.78,96000.0,19.3659,19.3822,19.3414,19.374,96000.0
2009-05-05 14:10:00,23.78,23.84,23.77,23.79,156000.0,19.374,19.4229,19.3659,19.3822,156000.0
2009-05-05 14:20:00,23.78,23.79,23.66,23.68,197400.0,19.374,19.3822,19.2763,19.2925,197400.0
2009-05-05 14:30:00,23.67,23.77,23.67,23.73,174700.0,19.2844,19.3659,19.2844,19.3333,174700.0
2009-05-05 14:40:00,23.73,23.8,23.71,23.8,214100.0,19.3333,19.3903,19.317,19.3903,214100.0
2009-05-05 14:50:00,23.79,23.84,23.77,23.77,141900.0,19.3822,19.4229,19.3659,19.3659,141900.0
2009-05-05 15:00:00,23.76,23.88,23.76,23.84,227600.0,19.3577,19.4555,19.3577,19.4229,227600.0
2009-05-05 15:10:00,23.83,23.84,23.76,23.83,274700.0,19.4148,19.4229,19.3577,19.4148,274700.0
2009-05-05 15:20:00,23.82,23.88,23.79,23.86,201000.0,19.4066,19.4555,19.3822,19.4392,201000.0
2009-05-05 15:30:00,23.85,23.96,23.85,23.89,245900.0,19.431,19.5207,19.431,19.4636,245900.0
2009-05-05 15:40:00,23.88,23.97,23.88,23.95,335200.0,19.4555,19.5288,19.4555,19.5125,335200.0
2009-05-05 15:50:00,23.95,23.97,23.88,23.94,586700.0,19.5125,19.5288,19.4555,19.5044,586700.0
2009-05-06 09:30:00,24.33,24.35,24.16,24.29,721000.0,19.8221,19.8384,19.6836,19.7895,721000.0
2009-05-06 09:40:00,24.28,24.29,24.15,24.18,149100.0,19.7814,19.7895,19.6755,19.6999,149100.0
2009-05-06 09:50:00,24.18,24.29,24.15,24.21,226700.0,19.6999,19.7895,19.6755,19.7243,226700.0
2009-05-06 10:00:00,24.22,24.24,24.04,24.1,183600.0,19.7325,19.7488,19.5858,19.6347,183600.0
2009-05-06 10:10:00,24.1,24.13,24.0,24.0,191900.0,19.6347,19.6592,19.5533,19.5533,191900.0
2009-05-06 10:20:00,24.01,24.02,23.86,23.86,178400.0,19.5614,19.5696,19.4392,19.4392,178400.0
2009-05-06 10:30:00,23.85,23.9,23.8,23.86,254600.0,19.431,19.4718,19.3903,19.4392,254600.0
2009-05-06 10:40:00,23.86,23.92,23.81,23.82,478600.0,19.4392,19.4881,19.3985,19.4066,478600.0
2009-05-06 10:50:00,23.82,23.92,23.8,23.92,85200.0,19.4066,19.4881,19.3903,19.4881,85200.0
2009-05-06 11:00:00,23.91,23.94,23.84,23.85,73300.0,19.4799,19.5044,19.4229,19.431,73300.0
2009-05-06 11:10:00,23.85,23.88,23.74,23.74,363900.0,19.431,19.4555,19.3414,19.3414,363900.0
2009-05-06 11:20:00,23.74,23.78,23.72,23.77,64600.0,19.3414,19.374,19.3251,19.3659,64600.0
2009-05-06 11:30:00,23.77,23.89,23.73,23.87,68700.0,19.3659,19.4636,19.3333,19.4473,68700.0
2009-05-06 11:40:00,23.87,23.91,23.86,23.88,35500.0,19.4473,19.4799,19.4392,19.4555,35500.0
2009-05-06 11:50:00,23.88,23.97,23.86,23.96,144600.0,19.4555,19.5288,19.4392,19.5207,144600.0
2009-05-06 12:00:00,23.96,24.0,23.94,23.97,59300.0,19.5207,19.5533,19.5044,19.5288,59300.0
2009-05-06 12:10:00,23.97,24.06,23.97,24.04,114000.0,19.5288,19.6021,19.5288,19.5858,114000.0
2009-05-06 12:20:00,24.04,24.07,24.01,24.06,109400.0,19.5858,19.6103,19.5614,19.6021,109400.0
2009-05-06 12:30:00,24.07,24.07,23.95,23.96,215700.0,19.6103,19.6103,19.5125,19.5207,215700.0
2009-05-06 12:40:00,23.96,24.02,23.95,24.01,111400.0,19.5207,19.5696,19.5125,19.5614,111400.0
2009-05-06 12:50:00,24.0,24.04,23.93,23.94,375400.0,19.5533,19.5858,19.4962,19.5044,375400.0
2009-05-06 13:00:00,23.94,23.97,23.87,23.88,276800.0,19.5044,19.5288,19.4473,19.4555,276800.0
2009-05-06 13:10:00,23.88,23.94,23.87,23.94,60100.0,19.4555,19.5044,19.4473,19.5044,60100.0
2009-05-06 13:20:00,23.94,23.99,23.88,23.88,78900.0,19.5044,19.5451,19.4555,19.4555,78900.0
2009-05-06 13:30:00,23.86,23.96,23.84,23.92,118600.0,19.4392,19.5207,19.4229,19.4881,118600.0
2009-05-06 13:40:00,23.93,23.98,23.9,23.95,103000.0,19.4962,19.537,19.4718,19.5125,103000.0
2009-05-06 13:50:00,23.96,24.11,23.95,24.1,164500.0,19.5207,19.6429,19.5125,19.6347,164500.0
2009-05-06 14:00:00,24.11,24.14,24.09,24.13,97700.0,19.6429,19.6673,19.6266,19.6592,97700.0
2009-05-06 14:10:00,24.14,24.14,24.08,24.1,78800.0,19.6673,19.6673,19.6184,19.6347,78800.0
2009-05-06 14:20:00,24.11,24.21,24.11,24.21,137900.0,19.6429,19.7243,19.6429,19.7243,137900.0
2009-05-06 14:30:00,24.21,24.27,24.19,24.2,95600.0,19.7243,19.7732,19.7081,19.7162,95600.0
2009-05-06 14:40:00,24.21,24.21,24.12,24.21,116900.0,19.7243,19.7243,19.651,19.7243,116900.0
2009-05-06 14:50:00,24.22,24.22,24.13,24.15,81600.0,19.7325,19.7325,19.6592,19.6755,81600.0
2009-05-06 15:00:00,24.14,24.17,24.09,24.16,144700.0,19.6673,19.6918,19.6266,19.6836,144700.0
2009-05-06 15:10:00,24.15,24.15,24.08,24.08,129700.0,19.6755,19.6755,19.6184,19.6184,129700.0
2009-05-06 15:20:00,24.08,24.12,23.99,24.04,218800.0,19.6184,19.651,19.5451,19.5858,218800.0
2009-05-06 15:30:00,24.04,24.08,23.98,24.0,220500.0,19.5858,19.6184,19.537,19.5533,220500.0
2009-05-06 15:40:00,24.0,24.1,24.0,24.1,255200.0,19.5533,19.6347,19.5533,19.6347,255200.0
2009-05-06 15:50:00,24.1,24.24,24.03,24.24,864100.0,19.6347,19.7488,19.5777,19.7488,864100.0
2009-05-07 09:30:00,24.53,24.55,24.42,24.53,175500.0,19.9851,20.0014,19.8954,19.9851,175500.0
2009-05-07 09:40:00,24.52,24.6,24.28,24.28,101200.0,19.9769,20.0421,19.7814,19.7814,101200.0
2009-05-07 09:50:00,24.28,24.34,24.22,24.3,265600.0,19.7814,19.8303,19.7325,19.7977,265600.0
2009-05-07 10:00:00,24.3,24.33,24.08,24.18,143400.0,19.7977,19.8221,19.6184,19.6999,143400.0
2009-05-07 10:10:00,24.18,24.18,24.06,24.16,972800.0,19.6999,19.6999,19.6021,19.6836,972800.0
2009-05-07 10:20:00,24.15,24.16,23.86,23.87,672400.0,19.6755,19.6836,19.4392,19.4473,672400.0
2009-05-07 10:30:00,23.87,23.9,23.81,23.9,343700.0,19.4473,19.4718,19.3985,19.4718,343700.0
2009-05-07 10:40:00,23.89,23.95,23.84,23.95,94800.0,19.4636,19.5125,19.4229,19.5125,94800.0
2009-05-07 10:50:00,23.95,24.0,23.93,23.97,103900.0,19.5125,19.5533,19.4962,19.5288,103900.0
2009-05-07 11:00:00,23.97,24.01,23.9,23.94,119800.0,19.5288,19.5614,19.4718,19.5044,119800.0
2009-05-07 11:10:00,23.93,23.95,23.86,23.86,143800.0,19.4962,19.5125,19.4392,19.4392,143800.0
2009-05-07 11:20:00,23.87,23.9,23.85,23.86,102700.0,19.4473,19.4718,19.431,19.4392,102700.0
2009-05-07 11:30:00,23.86,23.91,23.84,23.88,86000.0,19.4392,19.4799,19.4229,19.4555,86000.0
2009-05-07 11:40:00,23.88,23.92,23.85,23.85,407300.0,19.4555,19.4881,19.431,19.431,407300.0
2009-05-07 11:50:00,23.85,23.98,23.84,23.95,392600.0,19.431,19.537,19.4229,19.5125,392600.0
2009-05-07 12:00:00,23.95,23.96,23.86,23.86,247900.0,19.5125,19.5207,19.4392,19.4392,247900.0
2009-05-07 12:10:00,23.87,23.87,23.83,23.85,143300.0,19.4473,19.4473,19.4148,19.431,143300.0
2009-05-07 12:20:00,23.85,23.88,23.84,23.86,167500.0,19.431,19.4555,19.4229,19.4392,167500.0
2009-05-07 12:30:00,23.86,23.9,23.86,23.9,103200.0,19.4392,19.4718,19.4392,19.4718,103200.0
2009-05-07 12:40:00,23.9,23.98,23.9,23.96,160500.0,19.4718,19.537,19.4718,19.5207,160500.0
2009-05-07 12:50:00,23.96,23.96,23.92,23.93,79600.0,19.5207,19.5207,19.4881,19.4962,79600.0
2009-05-07 13:00:00,23.94,23.95,23.85,23.85,255600.0,19.5044,19.5125,19.431,19.431,255600.0
2009-05-07 13:10:00,23.86,23.86,23.77,23.78,249100.0,19.4392,19.4392,19.3659,19.374,249100.0
2009-05-07 13:20:00,23.79,23.82,23.77,23.78,125200.0,19.3822,19.4066,19.3659,19.374,125200.0
2009-05-07 13:30:00,23.78,23.79,23.69,23.69,652100.0,19.374,19.3822,19.3007,19.3007,652100.0
2009-05-07 13:40:00,23.69,23.69,23.62,23.67,202900.0,19.3007,19.3007,19.2437,19.2844,202900.0
2009-05-07 13:50:00,23.66,23.71,23.61,23.71,364200.0,19.2763,19.317,19.2355,19.317,364200.0
2009-05-07 14:00:00,23.71,23.72,23.66,23.7,321500.0,19.317,19.3251,19.2763,19.3088,321500.0
2009-05-07 14:10:00,23.69,23.69,23.6,23.64,508300.0,19.3007,19.3007,19.2274,19.26,508300.0
2009-05-07 14:20:00,23.64,23.69,23.63,23.68,330500.0,19.26,19.3007,19.2518,19.2925,330500.0
2009-05-07 14:30:00,23.68,23.69,23.57,23.58,210600.0,19.2925,19.3007,19.2029,19.2111,210600.0
2009-05-07 14:40:00,23.58,23.66,23.54,23.65,202900.0,19.2111,19.2763,19.1785,19.2681,202900.0
2009-05-07 14:50:00,23.66,23.71,23.62,23.68,208900.0,19.2763,19.317,19.2437,19.2925,208900.0
2009-05-07 15:00:00,23.68,23.74,23.64,23.66,179500.0,19.2925,19.3414,19.26,19.2763,179500.0
2009-05-07 15:10:00,23.67,23.68,23.63,23.68,154200.0,19.2844,19.2925,19.2518,19.2925,154200.0
2009-05-07 15:20:00,23.67,23.74,23.66,23.7,166600.0,19.2844,19.3414,19.2763,19.3088,166600.0
2009-05-07 15:30:00,23.69,23.69,23.53,23.61,267500.0,19.3007,19.3007,19.1703,19.2355,267500.0
2009-05-07 15:40:00,23.61,23.69,23.59,23.68,332700.0,19.2355,19.3007,19.2192,19.2925,332700.0
2009-05-07 15:50:00,23.68,23.78,23.66,23.7,930600.0,19.2925,19.374,19.2763,19.3088,930600.0
2009-05-08 09:30:00,24.07,24.08,23.97,24.04,126900.0,19.6103,19.6184,19.5288,19.5858,126900.0
2009-05-08 09:40:00,24.05,24.24,24.05,24.19,108800.0,19.594,19.7488,19.594,19.7081,108800.0
2009-05-08 09:50:00,24.18,24.19,24.02,24.03,168400.0,19.6999,19.7081,19.5696,19.5777,168400.0
2009-05-08 10:00:00,24.03,24.03,23.82,23.84,286500.0,19.5777,19.5777,19.4066,19.4229,286500.0
2009-05-08 10:10:00,23.83,23.83,23.59,23.63,202300.0,19.4148,19.4148,19.2192,19.2518,202300.0
2009-05-08 10:20:00,23.63,23.66,23.5,23.64,207900.0,19.2518,19.2763,19.1459,19.26,207900.0
2009-05-08 10:30:00,23.64,23.74,23.57,23.65,263500.0,19.26,19.3414,19.2029,19.2681,263500.0
2009-05-08 10:40:00,23.64,23.66,23.59,23.61,151100.0,19.26,19.2763,19.2192,19.2355,151100.0
2009-05-08 10:50:00,23.62,23.64,23.56,23.58,301600.0,19.2437,19.26,19.1948,19.2111,301600.0
2009-05-08 11:00:00,23.59,23.72,23.58,23.72,551600.0,19.2192,19.3251,19.2111,19.3251,551600.0
2009-05-08 11:10:00,23.71,23.77,23.68,23.77,618400.0,19.317,19.3659,19.2925,19.3659,618400.0
2009-05-08 11:20:00,23.76,23.76,23.65,23.66,382200.0,19.3577,19.3577,19.2681,19.2763,382200.0
2009-05-08 11:30:00,23.66,23.68,23.61,23.62,85500.0,19.2763,19.2925,19.2355,19.2437,85500.0
2009-05-08 11:40:00,23.62,23.7,23.61,23.68,222300.0,19.2437,19.3088,19.2355,19.2925,222300.0
2009-05-08 11:50:00,23.68,23.72,23.68,23.72,191800.0,19.2925,19.3251,19.2925,19.3251,191800.0
2009-05-08 12:00:00,23.73,23.78,23.7,23.77,60400.0,19.3333,19.374,19.3088,19.3659,60400.0
2009-05-08 12:10:00,23.77,23.86,23.77,23.85,57900.0,19.3659,19.4392,19.3659,19.431,57900.0
2009-05-08 12:20:00,23.86,23.86,23.79,23.79,42200.0,19.4392,19.4392,19.3822,19.3822,42200.0
2009-05-08 12:30:00,23.79,23.81,23.77,23.81,40100.0,19.3822,19.3985,19.3659,19.3985,40100.0
2009-05-08 12:40:00,23.81,23.85,23.76,23.76,133000.0,19.3985,19.431,19.3577,19.3577,133000.0
2009-05-08 12:50:00,23.76,23.91,23.76,23.89,169500.0,19.3577,19.4799,19.3577,19.4636,169500.0
2009-05-08 13:00:00,23.9,23.9,23.83,23.86,122800.0,19.4718,19.4718,19.4148,19.4392,122800.0
2009-05-08 13:10:00,23.86,23.88,23.83,23.86,69900.0,19.4392,19.4555,19.4148,19.4392,69900.0
2009-05-08 13:20:00,23.86,23.91,23.84,23.86,129800.0,19.4392,19.4799,19.4229,19.4392,129800.0
2009-05-08 13:30:00,23.85,23.86,23.8,23.85,232600.0,19.431,19.4392,19.3903,19.431,232600.0
2009-05-08 13:40:00,23.86,23.87,23.79,23.84,148300.0,19.4392,19.4473,19.3822,19.4229,148300.0
2009-05-08 13:50:00,23.85,23.85,23.77,23.77,106200.0,19.431,19.431,19.3659,19.3659,106200.0
2009-05-08 14:00:00,23.78,23.88,23.78,23.87,90800.0,19.374,19.4555,19.374,19.4473,90800.0
2009-05-08 14:10:00,23.86,23.93,23.85,23.93,235300.0,19.4392,19.4962,19.431,19.4962,235300.0
2009-05-08 14:20:00,23.93,23.94,23.9,23.91,137000.0,19.4962,19.5044,19.4718,19.4799,137000.0
2009-05-08 14:30:00,23.91,23.96,23.91,23.95,108100.0,19.4799,19.5207,19.4799,19.5125,108100.0
2009-05-08 14:40:00,23.95,24.03,23.91,24.03,132300.0,19.5125,19.5777,19.4799,19.5777,132300.0
2009-05-08 14:50:00,24.03,24.04,23.98,23.98,89200.0,19.5777,19.5858,19.537,19.537,89200.0
2009-05-08 15:00:00,23.99,24.02,23.89,23.93,166100.0,19.5451,19.5696,19.4636,19.4962,166100.0
2009-05-08 15:10:00,23.93,23.93,23.83,23.87,201000.0,19.4962,19.4962,19.4148,19.4473,201000.0
2009-05-08 15:20:00,23.87,23.99,23.87,23.91,139500.0,19.4473,19.5451,19.4473,19.4799,139500.0
2009-05-08 15:30:00,23.91,23.94,23.85,23.87,349100.0,19.4799,19.5044,19.431,19.4473,349100.0
2009-05-08 15:40:00,23.87,23.96,23.86,23.9,418400.0,19.4473,19.5207,19.4392,19.4718,418400.0
2009-05-08 15:50:00,23.9,23.97,23.85,23.94,656700.0,19.4718,19.5288,19.431,19.5044,656700.0
2009-05-11 09:30:00,23.6,23.67,23.39,23.4,193000.0,19.2274,19.2844,19.0563,19.0644,193000.0
2009-05-11 09:40:00,23.42,23.42,23.3,23.32,241400.0,19.0807,19.0807,18.983,18.9992,241400.0
2009-05-11 09:50:00,23.33,23.41,23.33,23.38,111700.0,19.0074,19.0726,19.0074,19.0481,111700.0
2009-05-11 10:00:00,23.4,23.41,23.33,23.35,165200.0,19.0644,19.0726,19.0074,19.0237,165200.0
2009-05-11 10:10:00,23.35,23.45,23.34,23.45,460800.0,19.0237,19.1052,19.0155,19.1052,460800.0
2009-05-11 10:20:00,23.45,23.51,23.42,23.42,313500.0,19.1052,19.154,19.0807,19.0807,313500.0
2009-05-11 10:30:00,23.42,23.63,23.36,23.57,363500.0,19.0807,19.2518,19.0318,19.2029,363500.0
2009-05-11 10:40:00,23.57,23.65,23.55,23.57,179200.0,19.2029,19.2681,19.1866,19.2029,179200.0
2009-05-11 10:50:00,23.57,23.57,23.49,23.49,262300.0,19.2029,19.2029,19.1377,19.1377,262300.0
2009-05-11 11:00:00,23.5,23.55,23.48,23.53,150700.0,19.1459,19.1866,19.1296,19.1703,150700.0
2009-05-11 11:10:00,23.53,23.63,23.52,23.61,94200.0,19.1703,19.2518,19.1622,19.2355,94200.0
2009-05-11 11:20:00,23.61,23.62,23.53,23.55,46000.0,19.2355,19.2437,19.1703,19.1866,46000.0
2009-05-11 11:30:00,23.56,23.57,23.46,23.48,62500.0,19.1948,19.2029,19.1133,19.1296,62500.0
2009-05-11 11:40:00,23.47,23.51,23.45,23.51,46000.0,19.1215,19.154,19.1052,19.154,46000.0
2009-05-11 11:50:00,23.5,23.51,23.45,23.46,67500.0,19.1459,19.154,19.1052,19.1133,67500.0
2009-05-11 12:00:00,23.45,23.52,23.42,23.5,66300.0,19.1052,19.1622,19.0807,19.1459,66300.0
2009-05-11 12:10:00,23.5,23.54,23.48,23.54,49700.0,19.1459,19.1785,19.1296,19.1785,49700.0
2009-05-11 12:20:00,23.57,23.58,23.54,23.57,17000.0,19.2029,19.2111,19.1785,19.2029,17000.0
2009-05-11 12:30:00,23.56,23.59,23.55,23.59,38100.0,19.1948,19.2192,19.1866,19.2192,38100.0
2009-05-11 12:40:00,23.59,23.61,23.58,23.58,40700.0,19.2192,19.2355,19.2111,19.2111,40700.0
2009-05-11 12:50:00,23.58,23.58,23.53,23.55,31300.0,19.2111,19.2111,19.1703,19.1866,31300.0
2009-05-11 13:00:00,23.55,23.56,23.5,23.56,47400.0,19.1866,19.1948,19.1459,19.1948,47400.0
2009-05-11 13:10:00,23.57,23.64,23.57,23.64,187200.0,19.2029,19.26,19.2029,19.26,187200.0
2009-05-11 13:20:00,23.65,23.66,23.64,23.64,77500.0,19.2681,19.2763,19.26,19.26,77500.0
2009-05-11 13:30:00,23.65,23.76,23.63,23.74,441100.0,19.2681,19.3577,19.2518,19.3414,441100.0
2009-05-11 13:40:00,23.75,23.76,23.72,23.76,193800.0,19.3496,19.3577,19.3251,19.3577,193800.0
2009-05-11 13:50:00,23.75,23.78,23.72,23.73,39600.0,19.3496,19.374,19.3251,19.3333,39600.0
2009-05-11 14:00:00,23.73,23.73,23.64,23.68,60000.0,19.3333,19.3333,19.26,19.2925,60000.0
2009-05-11 14:10:00,23.68,23.7,23.65,23.66,116700.0,19.2925,19.3088,19.2681,19.2763,116700.0
2009-05-11 14:20:00,23.66,23.68,23.64,23.68,105600.0,19.2763,19.2925,19.26,19.2925,105600.0
2009-05-11 14:30:00,23.68,23.72,23.62,23.63,149000.0,19.2925,19.3251,19.2437,19.2518,149000.0
2009-05-11 14:40:00,23.63,23.67,23.62,23.67,124400.0,19.2518,19.2844,19.2437,19.2844,124400.0
2009-05-11 14:50:00,23.68,23.7,23.63,23.64,52100.0,19.2925,19.3088,19.2518,19.26,52100.0
2009-05-11 15:00:00,23.64,23.65,23.58,23.62,158200.0,19.26,19.2681,19.2111,19.2437,158200.0
2009-05-11 15:10:00,23.62,23.66,23.6,23.61,163200.0,19.2437,19.2763,19.2274,19.2355,163200.0
2009-05-11 15:20:00,23.61,23.61,23.5,23.53,349100.0,19.2355,19.2355,19.1459,19.1703,349100.0
2009-05-11 15:30:00,23.53,23.53,23.48,23.51,93100.0,19.1703,19.1703,19.1296,19.154,93100.0
2009-05-11 15:40:00,23.5,23.55,23.5,23.52,368500.0,19.1459,19.1866,19.1459,19.1622,368500.0
2009-05-11 15:50:00,23.52,23.55,23.43,23.5,681400.0,19.1622,19.1866,19.0889,19.1459,681400.0
2009-05-12 09:30:00,23.74,23.74,23.36,23.38,292100.0,19.3414,19.3414,19.0318,19.0481,292100.0
2009-05-12 09:40:00,23.38,23.38,23.15,23.16,421200.0,19.0481,19.0481,18.8607,18.8689,421200.0
2009-05-12 09:50:00,23.15,23.17,23.05,23.15,331700.0,18.8607,18.877,18.7793,18.8607,331700.0
2009-05-12 10:00:00,23.14,23.15,23.0,23.02,208800.0,18.8526,18.8607,18.7385,18.7548,208800.0
2009-05-12 10:10:00,23.01,23.01,22.88,22.91,145500.0,18.7467,18.7467,18.6408,18.6652,145500.0
2009-05-12 10:20:00,22.92,22.96,22.9,22.92,237100.0,18.6734,18.7059,18.6571,18.6734,237100.0
2009-05-12 10:30:00,22.91,22.91,22.76,22.78,289700.0,18.6652,18.6652,18.543,18.5593,289700.0
2009-05-12 10:40:00,22.78,22.87,22.74,22.87,358900.0,18.5593,18.6326,18.5267,18.6326,358900.0
2009-05-12 10:50:00,22.87,22.91,22.83,22.91,271500.0,18.6326,18.6652,18.6,18.6652,271500.0
2009-05-12 11:00:00,22.9,22.92,22.86,22.87,1169000.0,18.6571,18.6734,18.6245,18.6326,1169000.0
2009-05-12 11:10:00,22.87,22.88,22.78,22.8,1245200.0,18.6326,18.6408,18.5593,18.5756,1245200.0
2009-05-12 11:20:00,22.8,22.81,22.68,22.74,1052000.0,18.5756,18.5837,18.4778,18.5267,1052000.0
2009-05-12 11:30:00,22.75,22.79,22.71,22.78,281900.0,18.5349,18.5674,18.5023,18.5593,281900.0
2009-05-12 11:40:00,22.78,22.82,22.75,22.76,137500.0,18.5593,18.5919,18.5349,18.543,137500.0
2009-05-12 11:50:00,22.75,22.78,22.74,22.77,176200.0,18.5349,18.5593,18.5267,18.5512,176200.0
2009-05-12 12:00:00,22.77,22.79,22.71,22.72,192300.0,18.5512,18.5674,18.5023,18.5104,192300.0
2009-05-12 12:10:00,22.71,22.73,22.67,22.68,169700.0,18.5023,18.5186,18.4697,18.4778,169700.0
2009-05-12 12:20:00,22.69,22.73,22.68,22.73,255400.0,18.486,18.5186,18.4778,18.5186,255400.0
2009-05-12 12:30:00,22.73,22.76,22.7,22.72,416600.0,18.5186,18.543,18.4941,18.5104,416600.0
2009-05-12 12:40:00,22.72,22.75,22.69,22.75,158700.0,18.5104,18.5349,18.486,18.5349,158700.0
2009-05-12 12:50:00,22.73,22.74,22.67,22.69,127100.0,18.5186,18.5267,18.4697,18.486,127100.0
2009-05-12 13:00:00,22.68,22.72,22.67,22.7,89700.0,18.4778,18.5104,18.4697,18.4941,89700.0
2009-05-12 13:10:00,22.7,22.72,22.7,22.72,280100.0,18.4941,18.5104,18.4941,18.5104,280100.0
2009-05-12 13:20:00,22.72,22.76,22.72,22.73,245500.0,18.5104,18.543,18.5104,18.5186,245500.0
2009-05-12 13:30:00,22.73,22.85,22.72,22.84,149300.0,18.5186,18.6163,18.5104,18.6082,149300.0
2009-05-12 13:40:00,22.84,22.85,22.78,22.8,124800.0,18.6082,18.6163,18.5593,18.5756,124800.0
2009-05-12 13:50:00,22.81,22.81,22.73,22.74,94700.0,18.5837,18.5837,18.5186,18.5267,94700.0
2009-05-12 14:00:00,22.75,22.85,22.72,22.83,97900.0,18.5349,18.6163,18.5104,18.6,97900.0
2009-05-12 14:10:00,22.83,22.83,22.79,22.81,172800.0,18.6,18.6,18.5674,18.5837,172800.0
2009-05-12 14:20:00,22.82,22.85,22.79,22.79,223900.0,18.5919,18.6163,18.5674,18.5674,223900.0
2009-05-12 14:30:00,22.79,22.87,22.76,22.87,143400.0,18.5674,18.6326,18.543,18.6326,143400.0
2009-05-12 14:40:00,22.88,22.93,22.87,22.88,202200.0,18.6408,18.6815,18.6326,18.6408,202200.0
2009-05-12 14:50:00,22.89,23.04,22.89,23.0,654300.0,18.6489,18.7711,18.6489,18.7385,654300.0
2009-05-12 15:00:00,23.01,23.1,22.99,23.04,223900.0,18.7467,18.82,18.7304,18.7711,223900.0
2009-05-12 15:10:00,23.03,23.04,22.94,23.02,338400.0,18.763,18.7711,18.6897,18.7548,338400.0
2009-05-12 15:20:00,23.01,23.13,22.99,23.06,192900.0,18.7467,18.8445,18.7304,18.7874,192900.0
2009-05-12 15:30:00,23.06,23.08,22.98,23.01,117700.0,18.7874,18.8037,18.7222,18.7467,117700.0
2009-05-12 15:40:00,23.0,23.03,22.94,22.98,414000.0,18.7385,18.763,18.6897,18.7222,414000.0
2009-05-12 15:50:00,22.97,23.0,22.92,22.99,748600.0,18.7141,18.7385,18.6734,18.7304,748600.0
2009-05-13 09:30:00,22.65,22.65,22.18,22.18,569300.0,18.4534,18.4534,18.0705,18.0705,569300.0
2009-05-13 09:40:00,22.19,22.33,22.17,22.32,294300.0,18.0786,18.1927,18.0623,18.1845,294300.0
2009-05-13 09:50:00,22.32,22.4,22.31,22.36,316800.0,18.1845,18.2497,18.1764,18.2171,316800.0
2009-05-13 10:00:00,22.36,22.36,22.27,22.3,141500.0,18.2171,18.2171,18.1438,18.1682,141500.0
2009-05-13 10:10:00,22.31,22.49,22.31,22.45,255300.0,18.1764,18.323,18.1764,18.2904,255300.0
2009-05-13 10:20:00,22.45,22.53,22.4,22.51,203600.0,18.2904,18.3556,18.2497,18.3393,203600.0
2009-05-13 10:30:00,22.52,22.52,22.34,22.37,469200.0,18.3475,18.3475,18.2008,18.2253,469200.0
2009-05-13 10:40:00,22.37,22.37,22.3,22.33,197700.0,18.2253,18.2253,18.1682,18.1927,197700.0
2009-05-13 10:50:00,22.33,22.4,22.3,22.3,98500.0,18.1927,18.2497,18.1682,18.1682,98500.0
2009-05-13 11:00:00,22.3,22.34,22.28,22.3,205100.0,18.1682,18.2008,18.1519,18.1682,205100.0
2009-05-13 11:10:00,22.31,22.34,22.28,22.34,107300.0,18.1764,18.2008,18.1519,18.2008,107300.0
2009-05-13 11:20:00,22.34,22.4,22.34,22.37,213300.0,18.2008,18.2497,18.2008,18.2253,213300.0
2009-05-13 11:30:00,22.37,22.37,22.28,22.28,259300.0,18.2253,18.2253,18.1519,18.1519,259300.0
2009-05-13 11:40:00,22.29,22.31,22.26,22.31,190700.0,18.1601,18.1764,18.1356,18.1764,190700.0
2009-05-13 11:50:00,22.31,22.34,22.31,22.34,170100.0,18.1764,18.2008,18.1764,18.2008,170100.0
2009-05-13 12:00:00,22.33,22.37,22.32,22.36,152100.0,18.1927,18.2253,18.1845,18.2171,152100.0
2009-05-13 12:10:00,22.35,22.4,22.35,22.4,183200.0,18.209,18.2497,18.209,18.2497,183200.0
2009-05-13 12:20:00,22.38,22.41,22.38,22.39,147600.0,18.2334,18.2579,18.2334,18.2416,147600.0
2009-05-13 12:30:00,22.4,22.42,22.35,22.41,95400.0,18.2497,18.266,18.209,18.2579,95400.0
2009-05-13 12:40:00,22.41,22.42,22.33,22.35,101400.0,18.2579,18.266,18.1927,18.209,101400.0
2009-05-13 12:50:00,22.35,22.35,22.27,22.27,114300.0,18.209,18.209,18.1438,18.1438,114300.0
2009-05-13 13:00:00,22.26,22.29,22.22,22.23,266500.0,18.1356,18.1601,18.1031,18.1112,266500.0
2009-05-13 13:10:00,22.23,22.3,22.22,22.29,96800.0,18.1112,18.1682,18.1031,18.1601,96800.0
2009-05-13 13:20:00,22.3,22.3,22.22,22.22,161400.0,18.1682,18.1682,18.1031,18.1031,161400.0
2009-05-13 13:30:00,22.22,22.29,22.19,22.27,119200.0,18.1031,18.1601,18.0786,18.1438,119200.0
2009-05-13 13:40:00,22.28,22.3,22.24,22.26,121500.0,18.1519,18.1682,18.1194,18.1356,121500.0
2009-05-13 13:50:00,22.25,22.37,22.25,22.36,292000.0,18.1275,18.2253,18.1275,18.2171,292000.0
2009-05-13 14:00:00,22.36,22.38,22.27,22.27,55000.0,18.2171,18.2334,18.1438,18.1438,55000.0
2009-05-13 14:10:00,22.27,22.32,22.22,22.22,129400.0,18.1438,18.1845,18.1031,18.1031,129400.0
2009-05-13 14:20:00,22.21,22.27,22.18,22.23,168300.0,18.0949,18.1438,18.0705,18.1112,168300.0
2009-05-13 14:30:00,22.23,22.25,22.21,22.24,66600.0,18.1112,18.1275,18.0949,18.1194,66600.0
2009-05-13 14:40:00,22.24,22.26,22.23,22.24,66900.0,18.1194,18.1356,18.1112,18.1194,66900.0
2009-05-13 14:50:00,22.24,22.33,22.24,22.33,89500.0,18.1194,18.1927,18.1194,18.1927,89500.0
2009-05-13 15:00:00,22.33,22.35,22.22,22.24,237100.0,18.1927,18.209,18.1031,18.1194,237100.0
2009-05-13 15:10:00,22.24,22.26,22.18,22.24,170100.0,18.1194,18.1356,18.0705,18.1194,170100.0
2009-05-13 15:20:00,22.25,22.29,22.19,22.22,99700.0,18.1275,18.1601,18.0786,18.1031,99700.0
2009-05-13 15:30:00,22.22,22.31,22.22,22.25,110700.0,18.1031,18.1764,18.1031,18.1275,110700.0
2009-05-13 15:40:00,22.25,22.32,22.19,22.29,430700.0,18.1275,18.1845,18.0786,18.1601,430700.0
2009-05-13 15:50:00,22.29,22.31,22.2,22.25,1313100.0,18.1601,18.1764,18.0868,18.1275,1313100.0
2009-05-14 09:30:00,22.33,22.62,22.2,22.38,625800.0,18.1927,18.4289,18.0868,18.2334,625800.0
2009-05-14 09:40:00,22.36,22.42,22.2,22.2,388500.0,18.2171,18.266,18.0868,18.0868,388500.0
2009-05-14 09:50:00,22.19,22.24,22.12,22.21,324500.0,18.0786,18.1194,18.0216,18.0949,324500.0
2009-05-14 10:00:00,22.22,22.48,22.22,22.41,874000.0,18.1031,18.3149,18.1031,18.2579,874000.0
2009-05-14 10:10:00,22.42,22.48,22.4,22.4,81900.0,18.266,18.3149,18.2497,18.2497,81900.0
2009-05-14 10:20:00,22.39,22.5,22.39,22.39,92000.0,18.2416,18.3312,18.2416,18.2416,92000.0
2009-05-14 10:30:00,22.4,22.57,22.4,22.5,398800.0,18.2497,18.3882,18.2497,18.3312,398800.0
2009-05-14 10:40:00,22.5,22.53,22.44,22.44,466000.0,18.3312,18.3556,18.2823,18.2823,466000.0
2009-05-14 10:50:00,22.44,22.59,22.44,22.57,78600.0,18.2823,18.4045,18.2823,18.3882,78600.0
2009-05-14 11:00:00,22.57,22.67,22.57,22.66,51800.0,18.3882,18.4697,18.3882,18.4615,51800.0
2009-05-14 11:10:00,22.67,22.72,22.67,22.69,127100.0,18.4697,18.5104,18.4697,18.486,127100.0
2009-05-14 11:20:00,22.7,22.71,22.63,22.65,397900.0,18.4941,18.5023,18.4371,18.4534,397900.0
2009-05-14 11:30:00,22.66,22.68,22.63,22.66,92000.0,18.4615,18.4778,18.4371,18.4615,92000.0
2009-05-14 11:40:00,22.66,22.67,22.59,22.64,185000.0,18.4615,18.4697,18.4045,18.4452,185000.0
2009-05-14 11:50:00,22.63,22.67,22.63,22.65,159800.0,18.4371,18.4697,18.4371,18.4534,159800.0
2009-05-14 12:00:00,22.66,22.69,22.65,22.68,240400.0,18.4615,18.486,18.4534,18.4778,240400.0
2009-05-14 12:10:00,22.68,22.73,22.67,22.68,463000.0,18.4778,18.5186,18.4697,18.4778,463000.0
2009-05-14 12:20:00,22.68,22.69,22.66,22.67,44000.0,18.4778,18.486,18.4615,18.4697,44000.0
2009-05-14 12:30:00,22.67,22.74,22.67,22.73,68400.0,18.4697,18.5267,18.4697,18.5186,68400.0
2009-05-14 12:40:00,22.74,22.74,22.65,22.67,155400.0,18.5267,18.5267,18.4534,18.4697,155400.0
2009-05-14 12:50:00,22.68,22.72,22.66,22.66,33900.0,18.4778,18.5104,18.4615,18.4615,33900.0
2009-05-14 13:00:00,22.65,22.69,22.63,22.68,35600.0,18.4534,18.486,18.4371,18.4778,35600.0
2009-05-14 13:10:00,22.68,22.68,22.57,22.58,87200.0,18.4778,18.4778,18.3882,18.3964,87200.0
2009-05-14 13:20:00,22.57,22.58,22.53,22.55,15000.0,18.3882,18.3964,18.3556,18.3719,15000.0
2009-05-14 13:30:00,22.54,22.59,22.53,22.58,150500.0,18.3638,18.4045,18.3556,18.3964,150500.0
2009-05-14 13:40:00,22.59,22.6,22.55,22.56,52300.0,18.4045,18.4126,18.3719,18.3801,52300.0
2009-05-14 13:50:00,22.56,22.6,22.54,22.55,38200.0,18.3801,18.4126,18.3638,18.3719,38200.0
2009-05-14 14:00:00,22.55,22.6,22.55,22.58,68200.0,18.3719,18.4126,18.3719,18.3964,68200.0
2009-05-14 14:10:00,22.58,22.59,22.57,22.58,45300.0,18.3964,18.4045,18.3882,18.3964,45300.0
2009-05-14 14:20:00,22.58,22.62,22.57,22.58,385500.0,18.3964,18.4289,18.3882,18.3964,385500.0
2009-05-14 14:30:00,22.58,22.66,22.57,22.66,69500.0,18.3964,18.4615,18.3882,18.4615,69500.0
2009-05-14 14:40:00,22.65,22.66,22.58,22.59,75300.0,18.4534,18.4615,18.3964,18.4045,75300.0
2009-05-14 14:50:00,22.6,22.61,22.58,22.61,364400.0,18.4126,18.4208,18.3964,18.4208,364400.0
2009-05-14 15:00:00,22.61,22.64,22.55,22.56,367400.0,18.4208,18.4452,18.3719,18.3801,367400.0
2009-05-14 15:10:00,22.56,22.56,22.51,22.55,162900.0,18.3801,18.3801,18.3393,18.3719,162900.0
2009-05-14 15:20:00,22.55,22.56,22.49,22.51,367400.0,18.3719,18.3801,18.323,18.3393,367400.0
2009-05-14 15:30:00,22.5,22.5,22.34,22.35,432900.0,18.3312,18.3312,18.2008,18.209,432900.0
2009-05-14 15:40:00,22.35,22.47,22.35,22.43,267200.0,18.209,18.3067,18.209,18.2741,267200.0
2009-05-14 15:50:00,22.44,22.48,22.33,22.33,741300.0,18.2823,18.3149,18.1927,18.1927,741300.0
2009-05-15 09:30:00,22.26,22.69,22.25,22.52,210900.0,18.1356,18.486,18.1275,18.3475,210900.0
2009-05-15 09:40:00,22.51,22.56,22.4,22.54,188200.0,18.3393,18.3801,18.2497,18.3638,188200.0
2009-05-15 09:50:00,22.56,22.66,22.51,22.55,194000.0,18.3801,18.4615,18.3393,18.3719,194000.0
2009-05-15 10:00:00,22.56,22.56,22.47,22.56,145200.0,18.3801,18.3801,18.3067,18.3801,145200.0
2009-05-15 10:10:00,22.56,22.58,22.47,22.57,270900.0,18.3801,18.3964,18.3067,18.3882,270900.0
2009-05-15 10:20:00,22.56,22.67,22.53,22.61,185400.0,18.3801,18.4697,18.3556,18.4208,185400.0
2009-05-15 10:30:00,22.6,22.77,22.6,22.77,274000.0,18.4126,18.5512,18.4126,18.5512,274000.0
2009-05-15 10:40:00,22.78,22.8,22.74,22.75,210500.0,18.5593,18.5756,18.5267,18.5349,210500.0
2009-05-15 10:50:00,22.76,22.79,22.73,22.74,195800.0,18.543,18.5674,18.5186,18.5267,195800.0
2009-05-15 11:00:00,22.74,22.75,22.67,22.69,162200.0,18.5267,18.5349,18.4697,18.486,162200.0
2009-05-15 11:10:00,22.69,22.74,22.68,22.73,129700.0,18.486,18.5267,18.4778,18.5186,129700.0
2009-05-15 11:20:00,22.73,22.73,22.65,22.67,54900.0,18.5186,18.5186,18.4534,18.4697,54900.0
2009-05-15 11:30:00,22.68,22.68,22.59,22.59,268400.0,18.4778,18.4778,18.4045,18.4045,268400.0
2009-05-15 11:40:00,22.6,22.6,22.54,22.54,172600.0,18.4126,18.4126,18.3638,18.3638,172600.0
2009-05-15 11:50:00,22.54,22.55,22.39,22.4,524400.0,18.3638,18.3719,18.2416,18.2497,524400.0
2009-05-15 12:00:00,22.4,22.44,22.37,22.42,457900.0,18.2497,18.2823,18.2253,18.266,457900.0
2009-05-15 12:10:00,22.43,22.45,22.4,22.4,38800.0,18.2741,18.2904,18.2497,18.2497,38800.0
2009-05-15 12:20:00,22.4,22.45,22.39,22.44,335600.0,18.2497,18.2904,18.2416,18.2823,335600.0
2009-05-15 12:30:00,22.44,22.44,22.39,22.43,122900.0,18.2823,18.2823,18.2416,18.2741,122900.0
2009-05-15 12:40:00,22.43,22.44,22.4,22.41,56300.0,18.2741,18.2823,18.2497,18.2579,56300.0
2009-05-15 12:50:00,22.41,22.44,22.34,22.36,65000.0,18.2579,18.2823,18.2008,18.2171,65000.0
2009-05-15 13:00:00,22.35,22.36,22.29,22.3,77900.0,18.209,18.2171,18.1601,18.1682,77900.0
2009-05-15 13:10:00,22.29,22.34,22.28,22.34,63900.0,18.1601,18.2008,18.1519,18.2008,63900.0
2009-05-15 13:20:00,22.33,22.33,22.26,22.26,44100.0,18.1927,18.1927,18.1356,18.1356,44100.0
2009-05-15 13:30:00,22.26,22.29,22.22,22.24,25900.0,18.1356,18.1601,18.1031,18.1194,25900.0
2009-05-15 13:40:00,22.24,22.27,22.21,22.27,118400.0,18.1194,18.1438,18.0949,18.1438,118400.0
2009-05-15 13:50:00,22.27,22.27,22.23,22.24,287500.0,18.1438,18.1438,18.1112,18.1194,287500.0
2009-05-15 14:00:00,22.24,22.27,22.2,22.26,78000.0,18.1194,18.1438,18.0868,18.1356,78000.0
2009-05-15 14:10:00,22.26,22.31,22.26,22.29,38200.0,18.1356,18.1764,18.1356,18.1601,38200.0
2009-05-15 14:20:00,22.29,22.33,22.27,22.28,46400.0,18.1601,18.1927,18.1438,18.1519,46400.0
2009-05-15 14:30:00,22.28,22.3,22.24,22.26,53000.0,18.1519,18.1682,18.1194,18.1356,53000.0
2009-05-15 14:40:00,22.26,22.26,22.16,22.17,49600.0,18.1356,18.1356,18.0542,18.0623,49600.0
2009-05-15 14:50:00,22.18,22.23,22.16,22.2,140300.0,18.0705,18.1112,18.0542,18.0868,140300.0
2009-05-15 15:00:00,22.2,22.22,22.14,22.2,110500.0,18.0868,18.1031,18.0379,18.0868,110500.0
2009-05-15 15:10:00,22.2,22.26,22.18,22.18,106200.0,18.0868,18.1356,18.0705,18.0705,106200.0
2009-05-15 15:20:00,22.18,22.3,22.18,22.28,136000.0,18.0705,18.1682,18.0705,18.1519,136000.0
2009-05-15 15:30:00,22.29,22.3,22.21,22.21,256100.0,18.1601,18.1682,18.0949,18.0949,256100.0
2009-05-15 15:40:00,22.21,22.29,22.19,22.26,456200.0,18.0949,18.1601,18.0786,18.1356,456200.0
2009-05-15 15:50:00,22.26,22.26,22.19,22.22,1121400.0,18.1356,18.1356,18.0786,18.1031,1121400.0
2009-05-18 09:30:00,22.5,22.79,22.29,22.7,368400.0,18.3312,18.5674,18.1601,18.4941,368400.0
2009-05-18 09:40:00,22.71,22.73,22.57,22.72,138300.0,18.5023,18.5186,18.3882,18.5104,138300.0
2009-05-18 09:50:00,22.72,22.76,22.68,22.68,73100.0,18.5104,18.543,18.4778,18.4778,73100.0
2009-05-18 10:00:00,22.67,22.71,22.57,22.6,134400.0,18.4697,18.5023,18.3882,18.4126,134400.0
2009-05-18 10:10:00,22.59,22.65,22.56,22.63,100000.0,18.4045,18.4534,18.3801,18.4371,100000.0
2009-05-18 10:20:00,22.64,22.77,22.64,22.71,133900.0,18.4452,18.5512,18.4452,18.5023,133900.0
2009-05-18 10:30:00,22.72,22.75,22.66,22.69,123000.0,18.5104,18.5349,18.4615,18.486,123000.0
2009-05-18 10:40:00,22.7,22.82,22.65,22.81,72700.0,18.4941,18.5919,18.4534,18.5837,72700.0
2009-05-18 10:50:00,22.81,22.86,22.8,22.83,37300.0,18.5837,18.6245,18.5756,18.6,37300.0
2009-05-18 11:00:00,22.83,22.85,22.78,22.79,147500.0,18.6,18.6163,18.5593,18.5674,147500.0
2009-05-18 11:10:00,22.78,22.81,22.77,22.77,129800.0,18.5593,18.5837,18.5512,18.5512,129800.0
2009-05-18 11:20:00,22.76,22.82,22.75,22.81,121000.0,18.543,18.5919,18.5349,18.5837,121000.0
2009-05-18 11:30:00,22.82,22.86,22.82,22.84,102600.0,18.5919,18.6245,18.5919,18.6082,102600.0
2009-05-18 11:40:00,22.85,22.88,22.82,22.82,104200.0,18.6163,18.6408,18.5919,18.5919,104200.0
2009-05-18 11:50:00,22.82,22.86,22.78,22.78,68000.0,18.5919,18.6245,18.5593,18.5593,68000.0
2009-05-18 12:00:00,22.79,22.81,22.78,22.81,47700.0,18.5674,18.5837,18.5593,18.5837,47700.0
2009-05-18 12:10:00,22.81,22.85,22.79,22.82,95400.0,18.5837,18.6163,18.5674,18.5919,95400.0
2009-05-18 12:20:00,22.82,22.93,22.82,22.93,345600.0,18.5919,18.6815,18.5919,18.6815,345600.0
2009-05-18 12:30:00,22.93,22.93,22.89,22.9,198600.0,18.6815,18.6815,18.6489,18.6571,198600.0
2009-05-18 12:40:00,22.9,22.97,22.9,22.97,167900.0,18.6571,18.7141,18.6571,18.7141,167900.0
2009-05-18 12:50:00,22.97,22.99,22.96,22.97,166800.0,18.7141,18.7304,18.7059,18.7141,166800.0
2009-05-18 13:00:00,22.98,22.99,22.88,22.89,131300.0,18.7222,18.7304,18.6408,18.6489,131300.0
2009-05-18 13:10:00,22.89,22.94,22.89,22.92,76900.0,18.6489,18.6897,18.6489,18.6734,76900.0
2009-05-18 13:20:00,22.93,22.94,22.89,22.94,96000.0,18.6815,18.6897,18.6489,18.6897,96000.0
2009-05-18 13:30:00,22.93,22.95,22.91,22.94,46100.0,18.6815,18.6978,18.6652,18.6897,46100.0
2009-05-18 13:40:00,22.94,22.94,22.89,22.89,68900.0,18.6897,18.6897,18.6489,18.6489,68900.0
2009-05-18 13:50:00,22.9,22.97,22.9,22.94,46800.0,18.6571,18.7141,18.6571,18.6897,46800.0
2009-05-18 14:00:00,22.93,22.95,22.92,22.95,39400.0,18.6815,18.6978,18.6734,18.6978,39400.0
2009-05-18 14:10:00,22.95,22.97,22.93,22.93,83700.0,18.6978,18.7141,18.6815,18.6815,83700.0
2009-05-18 14:20:00,22.93,22.93,22.87,22.9,64800.0,18.6815,18.6815,18.6326,18.6571,64800.0
2009-05-18 14:30:00,22.9,22.96,22.9,22.95,67600.0,18.6571,18.7059,18.6571,18.6978,67600.0
2009-05-18 14:40:00,22.95,23.07,22.93,23.04,138900.0,18.6978,18.7956,18.6815,18.7711,138900.0
2009-05-18 14:50:00,23.05,23.09,23.04,23.07,56100.0,18.7793,18.8119,18.7711,18.7956,56100.0
2009-05-18 15:00:00,23.07,23.07,23.01,23.07,63100.0,18.7956,18.7956,18.7467,18.7956,63100.0
2009-05-18 15:10:00,23.07,23.08,23.01,23.05,129700.0,18.7956,18.8037,18.7467,18.7793,129700.0
2009-05-18 15:20:00,23.04,23.07,23.0,23.0,155300.0,18.7711,18.7956,18.7385,18.7385,155300.0
2009-05-18 15:30:00,23.01,23.09,22.98,23.08,262000.0,18.7467,18.8119,18.7222,18.8037,262000.0
2009-05-18 15:40:00,23.09,23.14,23.03,23.14,410600.0,18.8119,18.8526,18.763,18.8526,410600.0
2009-05-18 15:50:00,23.14,23.2,23.13,23.19,920200.0,18.8526,18.9015,18.8445,18.8933,920200.0
2009-05-19 09:30:00,23.31,23.48,23.01,23.23,1009400.0,18.9911,19.1296,18.7467,18.9259,1009400.0
2009-05-19 09:40:00,23.24,23.24,23.05,23.12,136300.0,18.9341,18.9341,18.7793,18.8363,136300.0
2009-05-19 09:50:00,23.11,23.11,22.95,23.02,1013600.0,18.8282,18.8282,18.6978,18.7548,1013600.0
2009-05-19 10:00:00,23.0,23.08,22.96,23.06,176600.0,18.7385,18.8037,18.7059,18.7874,176600.0
2009-05-19 10:10:00,23.06,23.1,23.02,23.05,104600.0,18.7874,18.82,18.7548,18.7793,104600.0
2009-05-19 10:20:00,23.05,23.19,23.0,23.18,69600.0,18.7793,18.8933,18.7385,18.8852,69600.0
2009-05-19 10:30:00,23.17,23.28,23.16,23.25,89300.0,18.877,18.9667,18.8689,18.9422,89300.0
2009-05-19 10:40:00,23.25,23.26,23.16,23.16,112800.0,18.9422,18.9504,18.8689,18.8689,112800.0
2009-05-19 10:50:00,23.16,23.2,23.16,23.18,114500.0,18.8689,18.9015,18.8689,18.8852,114500.0
2009-05-19 11:00:00,23.18,23.24,23.1,23.13,106900.0,18.8852,18.9341,18.82,18.8445,106900.0
2009-05-19 11:10:00,23.13,23.13,23.08,23.11,58600.0,18.8445,18.8445,18.8037,18.8282,58600.0
2009-05-19 11:20:00,23.11,23.15,23.07,23.15,44600.0,18.8282,18.8607,18.7956,18.8607,44600.0
2009-05-19 11:30:00,23.16,23.2,23.15,23.2,49200.0,18.8689,18.9015,18.8607,18.9015,49200.0
2009-05-19 11:40:00,23.2,23.23,23.18,23.22,137300.0,18.9015,18.9259,18.8852,18.9178,137300.0
2009-05-19 11:50:00,23.22,23.23,23.17,23.18,378800.0,18.9178,18.9259,18.877,18.8852,378800.0
2009-05-19 12:00:00,23.18,23.2,23.17,23.2,25100.0,18.8852,18.9015,18.877,18.9015,25100.0
2009-05-19 12:10:00,23.2,23.26,23.17,23.26,48000.0,18.9015,18.9504,18.877,18.9504,48000.0
2009-05-19 12:20:00,23.26,23.3,23.24,23.28,42100.0,18.9504,18.983,18.9341,18.9667,42100.0
2009-05-19 12:30:00,23.29,23.29,23.21,23.22,47400.0,18.9748,18.9748,18.9096,18.9178,47400.0
2009-05-19 12:40:00,23.22,23.24,23.22,23.22,64300.0,18.9178,18.9341,18.9178,18.9178,64300.0
2009-05-19 12:50:00,23.22,23.22,23.16,23.16,82100.0,18.9178,18.9178,18.8689,18.8689,82100.0
2009-05-19 13:00:00,23.16,23.27,23.16,23.26,50300.0,18.8689,18.9585,18.8689,18.9504,50300.0
2009-05-19 13:10:00,23.27,23.31,23.23,23.31,48400.0,18.9585,18.9911,18.9259,18.9911,48400.0
2009-05-19 13:20:00,23.31,23.37,23.3,23.36,304500.0,18.9911,19.04,18.983,19.0318,304500.0
2009-05-19 13:30:00,23.36,23.38,23.26,23.3,1075700.0,19.0318,19.0481,18.9504,18.983,1075700.0
2009-05-19 13:40:00,23.31,23.33,23.25,23.28,407800.0,18.9911,19.0074,18.9422,18.9667,407800.0
2009-05-19 13:50:00,23.28,23.29,23.23,23.26,81800.0,18.9667,18.9748,18.9259,18.9504,81800.0
2009-05-19 14:00:00,23.27,23.27,23.2,23.26,166200.0,18.9585,18.9585,18.9015,18.9504,166200.0
2009-05-19 14:10:00,23.27,23.27,23.22,23.26,62200.0,18.9585,18.9585,18.9178,18.9504,62200.0
2009-05-19 14:20:00,23.26,23.31,23.26,23.31,88900.0,18.9504,18.9911,18.9504,18.9911,88900.0
2009-05-19 14:30:00,23.3,23.33,23.29,23.31,92200.0,18.983,19.0074,18.9748,18.9911,92200.0
2009-05-19 14:40:00,23.3,23.37,23.3,23.35,139900.0,18.983,19.04,18.983,19.0237,139900.0
2009-05-19 14:50:00,23.36,23.36,23.3,23.33,548800.0,19.0318,19.0318,18.983,19.0074,548800.0
2009-05-19 15:00:00,23.33,23.37,23.32,23.34,400500.0,19.0074,19.04,18.9992,19.0155,400500.0
2009-05-19 15:10:00,23.34,23.34,23.26,23.31,1107600.0,19.0155,19.0155,18.9504,18.9911,1107600.0
2009-05-19 15:20:00,23.31,23.33,23.29,23.31,221900.0,18.9911,19.0074,18.9748,18.9911,221900.0
2009-05-19 15:30:00,23.31,23.31,23.16,23.24,1190100.0,18.9911,18.9911,18.8689,18.9341,1190100.0
2009-05-19 15:40:00,23.25,23.27,23.15,23.16,1464900.0,18.9422,18.9585,18.8607,18.8689,1464900.0
2009-05-19 15:50:00,23.16,23.2,23.08,23.13,2636900.0,18.8689,18.9015,18.8037,18.8445,2636900.0
2009-05-20 09:30:00,23.25,23.54,23.24,23.37,103400.0,18.9422,19.1785,18.9341,19.04,103400.0
2009-05-20 09:40:00,23.37,23.53,23.37,23.51,229900.0,19.04,19.1703,19.04,19.154,229900.0
2009-05-20 09:50:00,23.52,23.62,23.52,23.6,243300.0,19.1622,19.2437,19.1622,19.2274,243300.0
2009-05-20 10:00:00,23.61,23.69,23.61,23.67,278600.0,19.2355,19.3007,19.2355,19.2844,278600.0
2009-05-20 10:10:00,23.67,23.67,23.59,23.65,210700.0,19.2844,19.2844,19.2192,19.2681,210700.0
2009-05-20 10:20:00,23.65,23.7,23.59,23.59,182200.0,19.2681,19.3088,19.2192,19.2192,182200.0
2009-05-20 10:30:00,23.59,23.64,23.55,23.56,783500.0,19.2192,19.26,19.1866,19.1948,783500.0
2009-05-20 10:40:00,23.56,23.59,23.47,23.5,1570600.0,19.1948,19.2192,19.1215,19.1459,1570600.0
2009-05-20 10:50:00,23.5,23.53,23.46,23.48,187200.0,19.1459,19.1703,19.1133,19.1296,187200.0
2009-05-20 11:00:00,23.47,23.51,23.39,23.4,129400.0,19.1215,19.154,19.0563,19.0644,129400.0
2009-05-20 11:10:00,23.39,23.41,23.33,23.36,363100.0,19.0563,19.0726,19.0074,19.0318,363100.0
2009-05-20 11:20:00,23.36,23.38,23.31,23.33,176900.0,19.0318,19.0481,18.9911,19.0074,176900.0
2009-05-20 11:30:00,23.33,23.41,23.33,23.38,321000.0,19.0074,19.0726,19.0074,19.0481,321000.0
2009-05-20 11:40:00,23.37,23.42,23.28,23.28,1825500.0,19.04,19.0807,18.9667,18.9667,1825500.0
2009-05-20 11:50:00,23.28,23.32,23.17,23.18,770200.0,18.9667,18.9992,18.877,18.8852,770200.0
2009-05-20 12:00:00,23.17,23.25,23.15,23.21,86800.0,18.877,18.9422,18.8607,18.9096,86800.0
2009-05-20 12:10:00,23.21,23.27,23.21,23.24,233100.0,18.9096,18.9585,18.9096,18.9341,233100.0
2009-05-20 12:20:00,23.24,23.24,23.16,23.18,334800.0,18.9341,18.9341,18.8689,18.8852,334800.0
2009-05-20 12:30:00,23.17,23.17,23.03,23.06,144000.0,18.877,18.877,18.763,18.7874,144000.0
2009-05-20 12:40:00,23.06,23.11,23.05,23.1,47700.0,18.7874,18.8282,18.7793,18.82,47700.0
2009-05-20 12:50:00,23.09,23.1,22.98,22.98,57900.0,18.8119,18.82,18.7222,18.7222,57900.0
2009-05-20 13:00:00,22.97,23.04,22.95,23.02,137100.0,18.7141,18.7711,18.6978,18.7548,137100.0
2009-05-20 13:10:00,23.02,23.04,22.98,22.98,91900.0,18.7548,18.7711,18.7222,18.7222,91900.0
2009-05-20 13:20:00,22.98,23.06,22.94,23.05,97000.0,18.7222,18.7874,18.6897,18.7793,97000.0
2009-05-20 13:30:00,23.06,23.13,23.03,23.13,63400.0,18.7874,18.8445,18.763,18.8445,63400.0
2009-05-20 13:40:00,23.13,23.23,23.13,23.2,455200.0,18.8445,18.9259,18.8445,18.9015,455200.0
2009-05-20 13:50:00,23.19,23.21,23.18,23.21,132800.0,18.8933,18.9096,18.8852,18.9096,132800.0
2009-05-20 14:00:00,23.2,23.2,23.05,23.14,352100.0,18.9015,18.9015,18.7793,18.8526,352100.0
2009-05-20 14:10:00,23.14,23.26,23.12,23.26,125800.0,18.8526,18.9504,18.8363,18.9504,125800.0
2009-05-20 14:20:00,23.26,23.32,23.24,23.24,478700.0,18.9504,18.9992,18.9341,18.9341,478700.0
2009-05-20 14:30:00,23.24,23.24,23.12,23.21,81100.0,18.9341,18.9341,18.8363,18.9096,81100.0
2009-05-20 14:40:00,23.21,23.3,23.21,23.28,56200.0,18.9096,18.983,18.9096,18.9667,56200.0
2009-05-20 14:50:00,23.27,23.33,23.22,23.25,99400.0,18.9585,19.0074,18.9178,18.9422,99400.0
2009-05-20 15:00:00,23.24,23.24,23.11,23.12,98300.0,18.9341,18.9341,18.8282,18.8363,98300.0
2009-05-20 15:10:00,23.09,23.12,23.04,23.09,199500.0,18.8119,18.8363,18.7711,18.8119,199500.0
2009-05-20 15:20:00,23.08,23.08,22.97,23.03,982900.0,18.8037,18.8037,18.7141,18.763,982900.0
2009-05-20 15:30:00,23.03,23.03,22.95,22.98,273700.0,18.763,18.763,18.6978,18.7222,273700.0
2009-05-20 15:40:00,22.99,23.0,22.8,22.89,384300.0,18.7304,18.7385,18.5756,18.6489,384300.0
2009-05-20 15:50:00,22.89,22.95,22.86,22.91,329600.0,18.6489,18.6978,18.6245,18.6652,329600.0
2009-05-21 09:30:00,22.59,22.61,22.46,22.52,393200.0,18.4045,18.4208,18.2986,18.3475,393200.0
2009-05-21 09:40:00,22.52,22.71,22.5,22.69,685100.0,18.3475,18.5023,18.3312,18.486,685100.0
2009-05-21 09:50:00,22.69,22.77,22.57,22.58,630500.0,18.486,18.5512,18.3882,18.3964,630500.0
2009-05-21 10:00:00,22.57,22.7,22.56,22.7,687200.0,18.3882,18.4941,18.3801,18.4941,687200.0
2009-05-21 10:10:00,22.69,22.7,22.52,22.53,1112000.0,18.486,18.4941,18.3475,18.3556,1112000.0
2009-05-21 10:20:00,22.53,22.54,22.43,22.45,606500.0,18.3556,18.3638,18.2741,18.2904,606500.0
2009-05-21 10:30:00,22.46,22.52,22.43,22.51,131400.0,18.2986,18.3475,18.2741,18.3393,131400.0
2009-05-21 10:40:00,22.51,22.59,22.51,22.55,81700.0,18.3393,18.4045,18.3393,18.3719,81700.0
2009-05-21 10:50:00,22.55,22.55,22.4,22.42,147300.0,18.3719,18.3719,18.2497,18.266,147300.0
2009-05-21 11:00:00,22.41,22.43,22.35,22.37,315700.0,18.2579,18.2741,18.209,18.2253,315700.0
2009-05-21 11:10:00,22.36,22.47,22.36,22.47,128300.0,18.2171,18.3067,18.2171,18.3067,128300.0
2009-05-21 11:20:00,22.46,22.47,22.4,22.42,345200.0,18.2986,18.3067,18.2497,18.266,345200.0
2009-05-21 11:30:00,22.42,22.51,22.41,22.49,380100.0,18.266,18.3393,18.2579,18.323,380100.0
2009-05-21 11:40:00,22.49,22.51,22.47,22.49,79100.0,18.323,18.3393,18.3067,18.323,79100.0
2009-05-21 11:50:00,22.5,22.54,22.49,22.52,63000.0,18.3312,18.3638,18.323,18.3475,63000.0
2009-05-21 12:00:00,22.53,22.54,22.5,22.5,83400.0,18.3556,18.3638,18.3312,18.3312,83400.0
2009-05-21 12:10:00,22.5,22.5,22.44,22.46,108700.0,18.3312,18.3312,18.2823,18.2986,108700.0
2009-05-21 12:20:00,22.45,22.45,22.42,22.43,60800.0,18.2904,18.2904,18.266,18.2741,60800.0
2009-05-21 12:30:00,22.44,22.52,22.42,22.52,94100.0,18.2823,18.3475,18.266,18.3475,94100.0
2009-05-21 12:40:00,22.51,22.51,22.43,22.46,69000.0,18.3393,18.3393,18.2741,18.2986,69000.0
2009-05-21 12:50:00,22.48,22.49,22.42,22.48,107400.0,18.3149,18.323,18.266,18.3149,107400.0
2009-05-21 13:00:00,22.48,22.54,22.43,22.43,59800.0,18.3149,18.3638,18.2741,18.2741,59800.0
2009-05-21 13:10:00,22.44,22.45,22.4,22.4,40300.0,18.2823,18.2904,18.2497,18.2497,40300.0
2009-05-21 13:20:00,22.39,22.4,22.35,22.37,43600.0,18.2416,18.2497,18.209,18.2253,43600.0
2009-05-21 13:30:00,22.38,22.38,22.32,22.33,131200.0,18.2334,18.2334,18.1845,18.1927,131200.0
2009-05-21 13:40:00,22.33,22.39,22.32,22.37,105900.0,18.1927,18.2416,18.1845,18.2253,105900.0
2009-05-21 13:50:00,22.38,22.39,22.33,22.36,165700.0,18.2334,18.2416,18.1927,18.2171,165700.0
2009-05-21 14:00:00,22.35,22.41,22.23,22.24,368400.0,18.209,18.2579,18.1112,18.1194,368400.0
2009-05-21 14:10:00,22.24,22.25,22.18,22.24,132700.0,18.1194,18.1275,18.0705,18.1194,132700.0
2009-05-21 14:20:00,22.24,22.27,22.21,22.25,143000.0,18.1194,18.1438,18.0949,18.1275,143000.0
2009-05-21 14:30:00,22.26,22.29,22.21,22.26,194000.0,18.1356,18.1601,18.0949,18.1356,194000.0
2009-05-21 14:40:00,22.25,22.26,22.17,22.19,147700.0,18.1275,18.1356,18.0623,18.0786,147700.0
2009-05-21 14:50:00,22.19,22.23,22.17,22.23,233300.0,18.0786,18.1112,18.0623,18.1112,233300.0
2009-05-21 15:00:00,22.23,22.3,22.21,22.22,440000.0,18.1112,18.1682,18.0949,18.1031,440000.0
2009-05-21 15:10:00,22.22,22.29,22.2,22.27,201500.0,18.1031,18.1601,18.0868,18.1438,201500.0
2009-05-21 15:20:00,22.27,22.28,22.2,22.24,561700.0,18.1438,18.1519,18.0868,18.1194,561700.0
2009-05-21 15:30:00,22.24,22.36,22.24,22.33,288600.0,18.1194,18.2171,18.1194,18.1927,288600.0
2009-05-21 15:40:00,22.33,22.4,22.26,22.33,638700.0,18.1927,18.2497,18.1356,18.1927,638700.0
2009-05-21 15:50:00,22.33,22.42,22.31,22.36,971700.0,18.1927,18.266,18.1764,18.2171,971700.0
2009-05-22 09:30:00,22.54,22.6,22.43,22.43,209200.0,18.3638,18.4126,18.2741,18.2741,209200.0
2009-05-22 09:40:00,22.43,22.45,22.26,22.3,86400.0,18.2741,18.2904,18.1356,18.1682,86400.0
2009-05-22 09:50:00,22.29,22.3,22.15,22.28,344400.0,18.1601,18.1682,18.046,18.1519,344400.0
2009-05-22 10:00:00,22.28,22.41,22.24,22.32,774400.0,18.1519,18.2579,18.1194,18.1845,774400.0
2009-05-22 10:10:00,22.32,22.5,22.32,22.46,581100.0,18.1845,18.3312,18.1845,18.2986,581100.0
2009-05-22 10:20:00,22.47,22.56,22.46,22.52,457200.0,18.3067,18.3801,18.2986,18.3475,457200.0
2009-05-22 10:30:00,22.51,22.51,22.42,22.46,465300.0,18.3393,18.3393,18.266,18.2986,465300.0
2009-05-22 10:40:00,22.45,22.61,22.44,22.56,240900.0,18.2904,18.4208,18.2823,18.3801,240900.0
2009-05-22 10:50:00,22.57,22.6,22.56,22.58,49000.0,18.3882,18.4126,18.3801,18.3964,49000.0
2009-05-22 11:00:00,22.57,22.64,22.54,22.64,32700.0,18.3882,18.4452,18.3638,18.4452,32700.0
2009-05-22 11:10:00,22.64,22.66,22.61,22.65,80100.0,18.4452,18.4615,18.4208,18.4534,80100.0
2009-05-22 11:20:00,22.65,22.66,22.58,22.59,56500.0,18.4534,18.4615,18.3964,18.4045,56500.0
2009-05-22 11:30:00,22.59,22.61,22.54,22.54,332700.0,18.4045,18.4208,18.3638,18.3638,332700.0
2009-05-22 11:40:00,22.54,22.6,22.53,22.6,43800.0,18.3638,18.4126,18.3556,18.4126,43800.0
2009-05-22 11:50:00,22.6,22.62,22.53,22.58,49100.0,18.4126,18.4289,18.3556,18.3964,49100.0
2009-05-22 12:00:00,22.58,22.62,22.56,22.61,196600.0,18.3964,18.4289,18.3801,18.4208,196600.0
2009-05-22 12:10:00,22.62,22.65,22.57,22.59,169400.0,18.4289,18.4534,18.3882,18.4045,169400.0
2009-05-22 12:20:00,22.59,22.61,22.52,22.52,34300.0,18.4045,18.4208,18.3475,18.3475,34300.0
2009-05-22 12:30:00,22.52,22.57,22.51,22.57,16200.0,18.3475,18.3882,18.3393,18.3882,16200.0
2009-05-22 12:40:00,22.57,22.61,22.57,22.58,427400.0,18.3882,18.4208,18.3882,18.3964,427400.0
2009-05-22 12:50:00,22.59,22.7,22.58,22.69,326300.0,18.4045,18.4941,18.3964,18.486,326300.0
2009-05-22 13:00:00,22.69,22.72,22.67,22.67,63300.0,18.486,18.5104,18.4697,18.4697,63300.0
2009-05-22 13:10:00,22.67,22.67,22.63,22.65,40300.0,18.4697,18.4697,18.4371,18.4534,40300.0
2009-05-22 13:20:00,22.66,22.68,22.63,22.63,45500.0,18.4615,18.4778,18.4371,18.4371,45500.0
2009-05-22 13:30:00,22.63,22.63,22.54,22.58,85500.0,18.4371,18.4371,18.3638,18.3964,85500.0
2009-05-22 13:40:00,22.58,22.65,22.58,22.61,43700.0,18.3964,18.4534,18.3964,18.4208,43700.0
2009-05-22 13:50:00,22.62,22.65,22.56,22.62,35100.0,18.4289,18.4534,18.3801,18.4289,35100.0
2009-05-22 14:00:00,22.63,22.66,22.6,22.63,37500.0,18.4371,18.4615,18.4126,18.4371,37500.0
2009-05-22 14:10:00,22.62,22.64,22.59,22.63,30600.0,18.4289,18.4452,18.4045,18.4371,30600.0
2009-05-22 14:20:00,22.63,22.66,22.62,22.65,45100.0,18.4371,18.4615,18.4289,18.4534,45100.0
2009-05-22 14:30:00,22.62,22.65,22.62,22.64,45600.0,18.4289,18.4534,18.4289,18.4452,45600.0
2009-05-22 14:40:00,22.65,22.68,22.65,22.66,128500.0,18.4534,18.4778,18.4534,18.4615,128500.0
2009-05-22 14:50:00,22.66,22.72,22.63,22.72,313800.0,18.4615,18.5104,18.4371,18.5104,313800.0
2009-05-22 15:00:00,22.72,22.72,22.66,22.68,101100.0,18.5104,18.5104,18.4615,18.4778,101100.0
2009-05-22 15:10:00,22.68,22.74,22.6,22.62,142100.0,18.4778,18.5267,18.4126,18.4289,142100.0
2009-05-22 15:20:00,22.63,22.64,22.57,22.6,172700.0,18.4371,18.4452,18.3882,18.4126,172700.0
2009-05-22 15:30:00,22.59,22.68,22.58,22.65,178800.0,18.4045,18.4778,18.3964,18.4534,178800.0
2009-05-22 15:40:00,22.64,22.64,22.52,22.56,224800.0,18.4452,18.4452,18.3475,18.3801,224800.0
2009-05-22 15:50:00,22.56,22.57,22.47,22.49,447200.0,18.3801,18.3882,18.3067,18.323,447200.0
2009-05-26 09:30:00,22.39,22.56,22.11,22.51,1062000.0,18.2416,18.3801,18.0134,18.3393,1062000.0
2009-05-26 09:40:00,22.5,22.74,22.5,22.72,1526800.0,18.3312,18.5267,18.3312,18.5104,1526800.0
2009-05-26 09:50:00,22.72,22.8,22.68,22.79,160600.0,18.5104,18.5756,18.4778,18.5674,160600.0
2009-05-26 10:00:00,22.83,23.16,22.78,23.08,713400.0,18.6,18.8689,18.5593,18.8037,713400.0
2009-05-26 10:10:00,23.08,23.19,23.08,23.13,652100.0,18.8037,18.8933,18.8037,18.8445,652100.0
2009-05-26 10:20:00,23.13,23.14,23.0,23.05,395800.0,18.8445,18.8526,18.7385,18.7793,395800.0
2009-05-26 10:30:00,23.05,23.19,23.05,23.09,264900.0,18.7793,18.8933,18.7793,18.8119,264900.0
2009-05-26 10:40:00,23.09,23.14,23.07,23.11,112300.0,18.8119,18.8526,18.7956,18.8282,112300.0
2009-05-26 10:50:00,23.1,23.17,23.09,23.12,112200.0,18.82,18.877,18.8119,18.8363,112200.0
2009-05-26 11:00:00,23.12,23.17,23.12,23.12,113500.0,18.8363,18.877,18.8363,18.8363,113500.0
2009-05-26 11:10:00,23.11,23.17,23.1,23.17,123400.0,18.8282,18.877,18.82,18.877,123400.0
2009-05-26 11:20:00,23.17,23.21,23.16,23.2,59000.0,18.877,18.9096,18.8689,18.9015,59000.0
2009-05-26 11:30:00,23.2,23.2,23.14,23.16,48200.0,18.9015,18.9015,18.8526,18.8689,48200.0
2009-05-26 11:40:00,23.16,23.25,23.16,23.24,62800.0,18.8689,18.9422,18.8689,18.9341,62800.0
2009-05-26 11:50:00,23.23,23.25,23.22,23.23,54100.0,18.9259,18.9422,18.9178,18.9259,54100.0
2009-05-26 12:00:00,23.23,23.25,23.2,23.2,45900.0,18.9259,18.9422,18.9015,18.9015,45900.0
2009-05-26 12:10:00,23.2,23.24,23.18,23.22,42400.0,18.9015,18.9341,18.8852,18.9178,42400.0
2009-05-26 12:20:00,23.22,23.27,23.22,23.25,38500.0,18.9178,18.9585,18.9178,18.9422,38500.0
2009-05-26 12:30:00,23.25,23.25,23.22,23.22,26800.0,18.9422,18.9422,18.9178,18.9178,26800.0
2009-05-26 12:40:00,23.23,23.32,23.21,23.32,48900.0,18.9259,18.9992,18.9096,18.9992,48900.0
2009-05-26 12:50:00,23.32,23.36,23.29,23.35,619100.0,18.9992,19.0318,18.9748,19.0237,619100.0
2009-05-26 13:00:00,23.34,23.37,23.32,23.33,159900.0,19.0155,19.04,18.9992,19.0074,159900.0
2009-05-26 13:10:00,23.33,23.34,23.3,23.33,73100.0,19.0074,19.0155,18.983,19.0074,73100.0
2009-05-26 13:20:00,23.32,23.35,23.28,23.35,27600.0,18.9992,19.0237,18.9667,19.0237,27600.0
2009-05-26 13:30:00,23.35,23.36,23.31,23.34,32300.0,19.0237,19.0318,18.9911,19.0155,32300.0
2009-05-26 13:40:00,23.34,23.38,23.31,23.36,82900.0,19.0155,19.0481,18.9911,19.0318,82900.0
2009-05-26 13:50:00,23.35,23.38,23.34,23.36,53400.0,19.0237,19.0481,19.0155,19.0318,53400.0
2009-05-26 14:00:00,23.37,23.4,23.36,23.39,63800.0,19.04,19.0644,19.0318,19.0563,63800.0
2009-05-26 14:10:00,23.39,23.41,23.35,23.4,44500.0,19.0563,19.0726,19.0237,19.0644,44500.0
2009-05-26 14:20:00,23.39,23.39,23.32,23.35,86900.0,19.0563,19.0563,18.9992,19.0237,86900.0
2009-05-26 14:30:00,23.36,23.38,23.35,23.35,677600.0,19.0318,19.0481,19.0237,19.0237,677600.0
2009-05-26 14:40:00,23.35,23.4,23.34,23.34,157100.0,19.0237,19.0644,19.0155,19.0155,157100.0
2009-05-26 14:50:00,23.35,23.35,23.26,23.26,73500.0,19.0237,19.0237,18.9504,18.9504,73500.0
2009-05-26 15:00:00,23.27,23.3,23.25,23.3,72400.0,18.9585,18.983,18.9422,18.983,72400.0
2009-05-26 15:10:00,23.3,23.34,23.19,23.23,159100.0,18.983,19.0155,18.8933,18.9259,159100.0
2009-05-26 15:20:00,23.22,23.27,23.21,23.24,124300.0,18.9178,18.9585,18.9096,18.9341,124300.0
2009-05-26 15:30:00,23.21,23.3,23.2,23.29,223100.0,18.9096,18.983,18.9015,18.9748,223100.0
2009-05-26 15:40:00,23.28,23.3,23.17,23.21,533600.0,18.9667,18.983,18.877,18.9096,533600.0
2009-05-26 15:50:00,23.22,23.35,23.2,23.33,753800.0,18.9178,19.0237,18.9015,19.0074,753800.0
2009-05-27 09:30:00,23.25,23.3,23.14,23.15,102300.0,18.9422,18.983,18.8526,18.8607,102300.0
2009-05-27 09:40:00,23.15,23.25,23.07,23.25,115100.0,18.8607,18.9422,18.7956,18.9422,115100.0
2009-05-27 09:50:00,23.26,23.43,23.26,23.39,159900.0,18.9504,19.0889,18.9504,19.0563,159900.0
2009-05-27 10:00:00,23.39,23.47,23.17,23.19,218400.0,19.0563,19.1215,18.877,18.8933,218400.0
2009-05-27 10:10:00,23.2,23.32,23.18,23.32,84100.0,18.9015,18.9992,18.8852,18.9992,84100.0
2009-05-27 10:20:00,23.32,23.43,23.32,23.34,193500.0,18.9992,19.0889,18.9992,19.0155,193500.0
2009-05-27 10:30:00,23.34,23.44,23.29,23.41,75300.0,19.0155,19.097,18.9748,19.0726,75300.0
2009-05-27 10:40:00,23.41,23.43,23.34,23.4,72200.0,19.0726,19.0889,19.0155,19.0644,72200.0
2009-05-27 10:50:00,23.41,23.48,23.38,23.44,65500.0,19.0726,19.1296,19.0481,19.097,65500.0
2009-05-27 11:00:00,23.44,23.45,23.34,23.36,256200.0,19.097,19.1052,19.0155,19.0318,256200.0
2009-05-27 11:10:00,23.36,23.38,23.3,23.37,1026500.0,19.0318,19.0481,18.983,19.04,1026500.0
2009-05-27 11:20:00,23.37,23.43,23.34,23.41,68800.0,19.04,19.0889,19.0155,19.0726,68800.0
2009-05-27 11:30:00,23.4,23.46,23.37,23.46,203000.0,19.0644,19.1133,19.04,19.1133,203000.0
2009-05-27 11:40:00,23.45,23.45,23.4,23.4,335500.0,19.1052,19.1052,19.0644,19.0644,335500.0
2009-05-27 11:50:00,23.41,23.43,23.35,23.41,125900.0,19.0726,19.0889,19.0237,19.0726,125900.0
2009-05-27 12:00:00,23.42,23.45,23.37,23.4,105100.0,19.0807,19.1052,19.04,19.0644,105100.0
2009-05-27 12:10:00,23.4,23.44,23.39,23.42,56600.0,19.0644,19.097,19.0563,19.0807,56600.0
2009-05-27 12:20:00,23.41,23.41,23.34,23.34,121100.0,19.0726,19.0726,19.0155,19.0155,121100.0
2009-05-27 12:30:00,23.34,23.34,23.28,23.29,102500.0,19.0155,19.0155,18.9667,18.9748,102500.0
2009-05-27 12:40:00,23.29,23.33,23.25,23.28,640000.0,18.9748,19.0074,18.9422,18.9667,640000.0
2009-05-27 12:50:00,23.27,23.28,23.18,23.21,34200.0,18.9585,18.9667,18.8852,18.9096,34200.0
2009-05-27 13:00:00,23.22,23.33,23.22,23.27,57600.0,18.9178,19.0074,18.9178,18.9585,57600.0
2009-05-27 13:10:00,23.28,23.32,23.25,23.31,38400.0,18.9667,18.9992,18.9422,18.9911,38400.0
2009-05-27 13:20:00,23.3,23.31,23.27,23.28,44100.0,18.983,18.9911,18.9585,18.9667,44100.0
2009-05-27 13:30:00,23.28,23.28,23.07,23.07,571600.0,18.9667,18.9667,18.7956,18.7956,571600.0
2009-05-27 13:40:00,23.06,23.12,22.98,22.98,56000.0,18.7874,18.8363,18.7222,18.7222,56000.0
2009-05-27 13:50:00,22.98,22.98,22.88,22.98,131500.0,18.7222,18.7222,18.6408,18.7222,131500.0
2009-05-27 14:00:00,22.97,22.97,22.88,22.89,99100.0,18.7141,18.7141,18.6408,18.6489,99100.0
2009-05-27 14:10:00,22.89,23.01,22.89,23.01,97900.0,18.6489,18.7467,18.6489,18.7467,97900.0
2009-05-27 14:20:00,23.0,23.0,22.91,22.98,77400.0,18.7385,18.7385,18.6652,18.7222,77400.0
2009-05-27 14:30:00,22.98,23.01,22.93,23.01,105900.0,18.7222,18.7467,18.6815,18.7467,105900.0
2009-05-27 14:40:00,23.01,23.07,23.0,23.06,103200.0,18.7467,18.7956,18.7385,18.7874,103200.0
2009-05-27 14:50:00,23.06,23.06,22.94,22.94,79700.0,18.7874,18.7874,18.6897,18.6897,79700.0
2009-05-27 15:00:00,22.94,23.06,22.93,23.01,72800.0,18.6897,18.7874,18.6815,18.7467,72800.0
2009-05-27 15:10:00,22.99,23.01,22.94,22.94,132800.0,18.7304,18.7467,18.6897,18.6897,132800.0
2009-05-27 15:20:00,22.94,22.94,22.77,22.79,217000.0,18.6897,18.6897,18.5512,18.5674,217000.0
2009-05-27 15:30:00,22.79,22.87,22.73,22.78,396800.0,18.5674,18.6326,18.5186,18.5593,396800.0
2009-05-27 15:40:00,22.8,22.9,22.8,22.86,448800.0,18.5756,18.6571,18.5756,18.6245,448800.0
2009-05-27 15:50:00,22.86,22.87,22.77,22.8,690600.0,18.6245,18.6326,18.5512,18.5756,690600.0
2009-05-28 09:30:00,23.09,23.14,22.89,22.96,69000.0,18.8119,18.8526,18.6489,18.7059,69000.0
2009-05-28 09:40:00,22.97,23.04,22.95,22.97,67600.0,18.7141,18.7711,18.6978,18.7141,67600.0
2009-05-28 09:50:00,22.97,22.97,22.74,22.74,180400.0,18.7141,18.7141,18.5267,18.5267,180400.0
2009-05-28 10:00:00,22.74,22.74,22.48,22.52,159900.0,18.5267,18.5267,18.3149,18.3475,159900.0
2009-05-28 10:10:00,22.51,22.52,22.4,22.49,248400.0,18.3393,18.3475,18.2497,18.323,248400.0
2009-05-28 10:20:00,22.48,22.5,22.35,22.42,192700.0,18.3149,18.3312,18.209,18.266,192700.0
2009-05-28 10:30:00,22.43,22.53,22.39,22.47,171800.0,18.2741,18.3556,18.2416,18.3067,171800.0
2009-05-28 10:40:00,22.46,22.55,22.43,22.53,246600.0,18.2986,18.3719,18.2741,18.3556,246600.0
2009-05-28 10:50:00,22.52,22.58,22.5,22.58,63700.0,18.3475,18.3964,18.3312,18.3964,63700.0
2009-05-28 11:00:00,22.6,22.68,22.57,22.67,105200.0,18.4126,18.4778,18.3882,18.4697,105200.0
2009-05-28 11:10:00,22.67,22.69,22.61,22.61,394600.0,18.4697,18.486,18.4208,18.4208,394600.0
2009-05-28 11:20:00,22.6,22.63,22.55,22.57,49200.0,18.4126,18.4371,18.3719,18.3882,49200.0
2009-05-28 11:30:00,22.57,22.63,22.56,22.6,50500.0,18.3882,18.4371,18.3801,18.4126,50500.0
2009-05-28 11:40:00,22.6,22.69,22.55,22.69,87300.0,18.4126,18.486,18.3719,18.486,87300.0
2009-05-28 11:50:00,22.69,22.7,22.64,22.67,179200.0,18.486,18.4941,18.4452,18.4697,179200.0
2009-05-28 12:00:00,22.68,22.69,22.52,22.52,50400.0,18.4778,18.486,18.3475,18.3475,50400.0
2009-05-28 12:10:00,22.53,22.55,22.49,22.49,131600.0,18.3556,18.3719,18.323,18.323,131600.0
2009-05-28 12:20:00,22.48,22.52,22.47,22.48,45500.0,18.3149,18.3475,18.3067,18.3149,45500.0
2009-05-28 12:30:00,22.48,22.52,22.46,22.5,185700.0,18.3149,18.3475,18.2986,18.3312,185700.0
2009-05-28 12:40:00,22.5,22.52,22.44,22.47,66900.0,18.3312,18.3475,18.2823,18.3067,66900.0
2009-05-28 12:50:00,22.46,22.48,22.42,22.45,68200.0,18.2986,18.3149,18.266,18.2904,68200.0
2009-05-28 13:00:00,22.44,22.56,22.43,22.53,107600.0,18.2823,18.3801,18.2741,18.3556,107600.0
2009-05-28 13:10:00,22.53,22.79,22.52,22.76,163200.0,18.3556,18.5674,18.3475,18.543,163200.0
2009-05-28 13:20:00,22.77,22.8,22.73,22.73,87200.0,18.5512,18.5756,18.5186,18.5186,87200.0
2009-05-28 13:30:00,22.74,22.77,22.69,22.73,137500.0,18.5267,18.5512,18.486,18.5186,137500.0
2009-05-28 13:40:00,22.74,22.76,22.68,22.68,66500.0,18.5267,18.543,18.4778,18.4778,66500.0
2009-05-28 13:50:00,22.68,22.7,22.57,22.64,54900.0,18.4778,18.4941,18.3882,18.4452,54900.0
2009-05-28 14:00:00,22.64,22.71,22.63,22.68,73300.0,18.4452,18.5023,18.4371,18.4778,73300.0
2009-05-28 14:10:00,22.69,22.71,22.61,22.67,107500.0,18.486,18.5023,18.4208,18.4697,107500.0
2009-05-28 14:20:00,22.67,22.8,22.67,22.75,139700.0,18.4697,18.5756,18.4697,18.5349,139700.0
2009-05-28 14:30:00,22.75,22.81,22.75,22.78,50800.0,18.5349,18.5837,18.5349,18.5593,50800.0
2009-05-28 14:40:00,22.77,22.79,22.7,22.76,94500.0,18.5512,18.5674,18.4941,18.543,94500.0
2009-05-28 14:50:00,22.75,22.8,22.72,22.78,168000.0,18.5349,18.5756,18.5104,18.5593,168000.0
2009-05-28 15:00:00,22.78,22.8,22.73,22.73,234000.0,18.5593,18.5756,18.5186,18.5186,234000.0
2009-05-28 15:10:00,22.73,22.73,22.66,22.72,147100.0,18.5186,18.5186,18.4615,18.5104,147100.0
2009-05-28 15:20:00,22.71,22.72,22.64,22.72,160700.0,18.5023,18.5104,18.4452,18.5104,160700.0
2009-05-28 15:30:00,22.71,22.75,22.66,22.73,109900.0,18.5023,18.5349,18.4615,18.5186,109900.0
2009-05-28 15:40:00,22.72,22.79,22.69,22.77,210700.0,18.5104,18.5674,18.486,18.5512,210700.0
2009-05-28 15:50:00,22.77,22.82,22.71,22.72,360400.0,18.5512,18.5919,18.5023,18.5104,360400.0
2009-05-29 09:30:00,22.9,23.05,22.78,22.9,84200.0,18.6571,18.7793,18.5593,18.6571,84200.0
2009-05-29 09:40:00,22.89,22.96,22.62,22.68,211400.0,18.6489,18.7059,18.4289,18.4778,211400.0
2009-05-29 09:50:00,22.68,22.85,22.68,22.84,95500.0,18.4778,18.6163,18.4778,18.6082,95500.0
2009-05-29 10:00:00,22.84,22.89,22.78,22.85,190900.0,18.6082,18.6489,18.5593,18.6163,190900.0
2009-05-29 10:10:00,22.85,22.9,22.74,22.86,109700.0,18.6163,18.6571,18.5267,18.6245,109700.0
2009-05-29 10:20:00,22.86,22.93,22.83,22.85,80800.0,18.6245,18.6815,18.6,18.6163,80800.0
2009-05-29 10:30:00,22.84,22.85,22.74,22.8,84000.0,18.6082,18.6163,18.5267,18.5756,84000.0
2009-05-29 10:40:00,22.8,22.81,22.67,22.7,139800.0,18.5756,18.5837,18.4697,18.4941,139800.0
2009-05-29 10:50:00,22.69,22.74,22.67,22.7,77900.0,18.486,18.5267,18.4697,18.4941,77900.0
2009-05-29 11:00:00,22.69,22.72,22.65,22.67,95000.0,18.486,18.5104,18.4534,18.4697,95000.0
2009-05-29 11:10:00,22.67,22.69,22.62,22.66,51200.0,18.4697,18.486,18.4289,18.4615,51200.0
2009-05-29 11:20:00,22.65,22.74,22.62,22.63,62600.0,18.4534,18.5267,18.4289,18.4371,62600.0
2009-05-29 11:30:00,22.61,22.65,22.6,22.61,68700.0,18.4208,18.4534,18.4126,18.4208,68700.0
2009-05-29 11:40:00,22.61,22.69,22.61,22.69,76100.0,18.4208,18.486,18.4208,18.486,76100.0
2009-05-29 11:50:00,22.68,22.68,22.6,22.62,52700.0,18.4778,18.4778,18.4126,18.4289,52700.0
2009-05-29 12:00:00,22.63,22.69,22.62,22.66,42700.0,18.4371,18.486,18.4289,18.4615,42700.0
2009-05-29 12:10:00,22.65,22.71,22.65,22.7,78400.0,18.4534,18.5023,18.4534,18.4941,78400.0
2009-05-29 12:20:00,22.71,22.74,22.65,22.74,48900.0,18.5023,18.5267,18.4534,18.5267,48900.0
2009-05-29 12:30:00,22.73,22.73,22.67,22.69,62600.0,18.5186,18.5186,18.4697,18.486,62600.0
2009-05-29 12:40:00,22.68,22.71,22.65,22.65,54300.0,18.4778,18.5023,18.4534,18.4534,54300.0
2009-05-29 12:50:00,22.65,22.7,22.65,22.69,33700.0,18.4534,18.4941,18.4534,18.486,33700.0
2009-05-29 13:00:00,22.69,22.75,22.68,22.71,53700.0,18.486,18.5349,18.4778,18.5023,53700.0
2009-05-29 13:10:00,22.71,22.74,22.7,22.74,34800.0,18.5023,18.5267,18.4941,18.5267,34800.0
2009-05-29 13:20:00,22.73,22.78,22.73,22.78,39500.0,18.5186,18.5593,18.5186,18.5593,39500.0
2009-05-29 13:30:00,22.77,22.84,22.77,22.81,26400.0,18.5512,18.6082,18.5512,18.5837,26400.0
2009-05-29 13:40:00,22.81,22.83,22.81,22.81,75500.0,18.5837,18.6,18.5837,18.5837,75500.0
2009-05-29 13:50:00,22.8,22.81,22.77,22.8,13500.0,18.5756,18.5837,18.5512,18.5756,13500.0
2009-05-29 14:00:00,22.81,22.81,22.76,22.8,26400.0,18.5837,18.5837,18.543,18.5756,26400.0
2009-05-29 14:10:00,22.81,22.86,22.81,22.83,45900.0,18.5837,18.6245,18.5837,18.6,45900.0
2009-05-29 14:20:00,22.83,22.83,22.78,22.8,73000.0,18.6,18.6,18.5593,18.5756,73000.0
2009-05-29 14:30:00,22.8,22.82,22.76,22.78,83200.0,18.5756,18.5919,18.543,18.5593,83200.0
2009-05-29 14:40:00,22.78,22.79,22.77,22.78,181000.0,18.5593,18.5674,18.5512,18.5593,181000.0
2009-05-29 14:50:00,22.78,22.8,22.72,22.8,44400.0,18.5593,18.5756,18.5104,18.5756,44400.0
2009-05-29 15:00:00,22.79,22.83,22.75,22.81,140700.0,18.5674,18.6,18.5349,18.5837,140700.0
2009-05-29 15:10:00,22.81,22.84,22.8,22.83,70100.0,18.5837,18.6082,18.5756,18.6,70100.0
2009-05-29 15:20:00,22.83,22.84,22.77,22.83,86400.0,18.6,18.6082,18.5512,18.6,86400.0
2009-05-29 15:30:00,22.82,22.86,22.78,22.85,149200.0,18.5919,18.6245,18.5593,18.6163,149200.0
2009-05-29 15:40:00,22.85,22.92,22.83,22.9,334500.0,18.6163,18.6734,18.6,18.6571,334500.0
2009-05-29 15:50:00,22.9,23.17,22.87,23.1,761100.0,18.6571,18.877,18.6326,18.82,761100.0
2009-06-01 09:30:00,23.54,23.62,23.28,23.53,205600.0,19.1785,19.2437,18.9667,19.1703,205600.0
2009-06-01 09:40:00,23.54,23.74,23.54,23.74,346300.0,19.1785,19.3414,19.1785,19.3414,346300.0
2009-06-01 09:50:00,23.74,23.84,23.74,23.78,451600.0,19.3414,19.4229,19.3414,19.374,451600.0
2009-06-01 10:00:00,23.79,23.95,23.78,23.94,775300.0,19.3822,19.5125,19.374,19.5044,775300.0
2009-06-01 10:10:00,23.94,24.07,23.93,24.07,1438200.0,19.5044,19.6103,19.4962,19.6103,1438200.0
2009-06-01 10:20:00,24.07,24.08,23.99,23.99,360500.0,19.6103,19.6184,19.5451,19.5451,360500.0
2009-06-01 10:30:00,24.0,24.01,23.92,24.0,581400.0,19.5533,19.5614,19.4881,19.5533,581400.0
2009-06-01 10:40:00,24.0,24.0,23.88,23.89,216000.0,19.5533,19.5533,19.4555,19.4636,216000.0
2009-06-01 10:50:00,23.89,24.01,23.88,24.0,168800.0,19.4636,19.5614,19.4555,19.5533,168800.0
2009-06-01 11:00:00,24.01,24.1,24.01,24.06,622900.0,19.5614,19.6347,19.5614,19.6021,622900.0
2009-06-01 11:10:00,24.05,24.1,24.03,24.06,467900.0,19.594,19.6347,19.5777,19.6021,467900.0
2009-06-01 11:20:00,24.06,24.11,24.06,24.11,108900.0,19.6021,19.6429,19.6021,19.6429,108900.0
2009-06-01 11:30:00,24.11,24.11,24.07,24.07,109000.0,19.6429,19.6429,19.6103,19.6103,109000.0
2009-06-01 11:40:00,24.08,24.12,24.06,24.11,38100.0,19.6184,19.651,19.6021,19.6429,38100.0
2009-06-01 11:50:00,24.11,24.16,24.08,24.14,50500.0,19.6429,19.6836,19.6184,19.6673,50500.0
2009-06-01 12:00:00,24.12,24.18,24.11,24.15,674000.0,19.651,19.6999,19.6429,19.6755,674000.0
2009-06-01 12:10:00,24.16,24.16,24.13,24.14,66700.0,19.6836,19.6836,19.6592,19.6673,66700.0
2009-06-01 12:20:00,24.13,24.18,24.12,24.18,80600.0,19.6592,19.6999,19.651,19.6999,80600.0
2009-06-01 12:30:00,24.18,24.21,24.18,24.2,49900.0,19.6999,19.7243,19.6999,19.7162,49900.0
2009-06-01 12:40:00,24.19,24.21,24.18,24.2,126300.0,19.7081,19.7243,19.6999,19.7162,126300.0
2009-06-01 12:50:00,24.2,24.21,24.09,24.1,74500.0,19.7162,19.7243,19.6266,19.6347,74500.0
2009-06-01 13:00:00,24.1,24.1,24.07,24.1,144700.0,19.6347,19.6347,19.6103,19.6347,144700.0
2009-06-01 13:10:00,24.1,24.1,24.06,24.09,26200.0,19.6347,19.6347,19.6021,19.6266,26200.0
2009-06-01 13:20:00,24.09,24.1,24.07,24.09,45500.0,19.6266,19.6347,19.6103,19.6266,45500.0
2009-06-01 13:30:00,24.09,24.12,24.08,24.11,96100.0,19.6266,19.651,19.6184,19.6429,96100.0
2009-06-01 13:40:00,24.12,24.18,24.11,24.18,44900.0,19.651,19.6999,19.6429,19.6999,44900.0
2009-06-01 13:50:00,24.18,24.26,24.16,24.24,44200.0,19.6999,19.7651,19.6836,19.7488,44200.0
2009-06-01 14:00:00,24.25,24.26,24.18,24.18,69200.0,19.7569,19.7651,19.6999,19.6999,69200.0
2009-06-01 14:10:00,24.18,24.2,24.15,24.15,103600.0,19.6999,19.7162,19.6755,19.6755,103600.0
2009-06-01 14:20:00,24.15,24.2,24.15,24.15,54800.0,19.6755,19.7162,19.6755,19.6755,54800.0
2009-06-01 14:30:00,24.15,24.17,24.1,24.16,110100.0,19.6755,19.6918,19.6347,19.6836,110100.0
2009-06-01 14:40:00,24.15,24.2,24.11,24.14,95900.0,19.6755,19.7162,19.6429,19.6673,95900.0
2009-06-01 14:50:00,24.14,24.16,24.11,24.16,396700.0,19.6673,19.6836,19.6429,19.6836,396700.0
2009-06-01 15:00:00,24.16,24.17,24.05,24.06,71200.0,19.6836,19.6918,19.594,19.6021,71200.0
2009-06-01 15:10:00,24.07,24.09,24.0,24.0,368900.0,19.6103,19.6266,19.5533,19.5533,368900.0
2009-06-01 15:20:00,24.01,24.13,23.99,24.13,167700.0,19.5614,19.6592,19.5451,19.6592,167700.0
2009-06-01 15:30:00,24.13,24.2,24.11,24.17,510400.0,19.6592,19.7162,19.6429,19.6918,510400.0
2009-06-01 15:40:00,24.17,24.21,24.08,24.16,603300.0,19.6918,19.7243,19.6184,19.6836,603300.0
2009-06-01 15:50:00,24.15,24.21,24.06,24.2,1122600.0,19.6755,19.7243,19.6021,19.7162,1122600.0
2009-06-02 09:30:00,24.11,24.2,24.02,24.2,170100.0,19.6429,19.7162,19.5696,19.7162,170100.0
2009-06-02 09:40:00,24.2,24.22,24.08,24.11,219000.0,19.7162,19.7325,19.6184,19.6429,219000.0
2009-06-02 09:50:00,24.11,24.17,24.07,24.16,244100.0,19.6429,19.6918,19.6103,19.6836,244100.0
2009-06-02 10:00:00,24.18,24.42,24.17,24.42,613000.0,19.6999,19.8954,19.6918,19.8954,613000.0
2009-06-02 10:10:00,24.41,24.42,24.28,24.29,233200.0,19.8873,19.8954,19.7814,19.7895,233200.0
2009-06-02 10:20:00,24.3,24.41,24.25,24.38,381600.0,19.7977,19.8873,19.7569,19.8628,381600.0
2009-06-02 10:30:00,24.37,24.41,24.31,24.38,241800.0,19.8547,19.8873,19.8058,19.8628,241800.0
2009-06-02 10:40:00,24.38,24.41,24.32,24.33,114100.0,19.8628,19.8873,19.814,19.8221,114100.0
2009-06-02 10:50:00,24.34,24.36,24.25,24.28,156600.0,19.8303,19.8466,19.7569,19.7814,156600.0
2009-06-02 11:00:00,24.29,24.32,24.25,24.26,74200.0,19.7895,19.814,19.7569,19.7651,74200.0
2009-06-02 11:10:00,24.26,24.32,24.25,24.31,74600.0,19.7651,19.814,19.7569,19.8058,74600.0
2009-06-02 11:20:00,24.31,24.37,24.3,24.31,103300.0,19.8058,19.8547,19.7977,19.8058,103300.0
2009-06-02 11:30:00,24.31,24.33,24.23,24.24,107300.0,19.8058,19.8221,19.7406,19.7488,107300.0
2009-06-02 11:40:00,24.24,24.26,24.23,24.25,106400.0,19.7488,19.7651,19.7406,19.7569,106400.0
2009-06-02 11:50:00,24.24,24.32,24.24,24.3,78400.0,19.7488,19.814,19.7488,19.7977,78400.0
2009-06-02 12:00:00,24.31,24.35,24.3,24.32,192900.0,19.8058,19.8384,19.7977,19.814,192900.0
2009-06-02 12:10:00,24.32,24.34,24.31,24.32,153200.0,19.814,19.8303,19.8058,19.814,153200.0
2009-06-02 12:20:00,24.33,24.33,24.23,24.25,83400.0,19.8221,19.8221,19.7406,19.7569,83400.0
2009-06-02 12:30:00,24.24,24.33,24.24,24.33,56100.0,19.7488,19.8221,19.7488,19.8221,56100.0
2009-06-02 12:40:00,24.33,24.33,24.3,24.31,31200.0,19.8221,19.8221,19.7977,19.8058,31200.0
2009-06-02 12:50:00,24.3,24.38,24.29,24.35,373900.0,19.7977,19.8628,19.7895,19.8384,373900.0
2009-06-02 13:00:00,24.34,24.35,24.3,24.33,79600.0,19.8303,19.8384,19.7977,19.8221,79600.0
2009-06-02 13:10:00,24.33,24.33,24.28,24.3,100900.0,19.8221,19.8221,19.7814,19.7977,100900.0
2009-06-02 13:20:00,24.3,24.39,24.29,24.37,357800.0,19.7977,19.871,19.7895,19.8547,357800.0
2009-06-02 13:30:00,24.38,24.39,24.36,24.37,96300.0,19.8628,19.871,19.8466,19.8547,96300.0
2009-06-02 13:40:00,24.37,24.41,24.36,24.39,139400.0,19.8547,19.8873,19.8466,19.871,139400.0
2009-06-02 13:50:00,24.4,24.42,24.37,24.41,302600.0,19.8791,19.8954,19.8547,19.8873,302600.0
2009-06-02 14:00:00,24.41,24.41,24.34,24.37,84600.0,19.8873,19.8873,19.8303,19.8547,84600.0
2009-06-02 14:10:00,24.38,24.44,24.35,24.42,102400.0,19.8628,19.9117,19.8384,19.8954,102400.0
2009-06-02 14:20:00,24.43,24.49,24.42,24.47,221400.0,19.9036,19.9525,19.8954,19.9362,221400.0
2009-06-02 14:30:00,24.47,24.48,24.43,24.45,82600.0,19.9362,19.9443,19.9036,19.9199,82600.0
2009-06-02 14:40:00,24.45,24.52,24.45,24.47,102000.0,19.9199,19.9769,19.9199,19.9362,102000.0
2009-06-02 14:50:00,24.46,24.49,24.44,24.45,89600.0,19.928,19.9525,19.9117,19.9199,89600.0
2009-06-02 15:00:00,24.44,24.53,24.44,24.5,173500.0,19.9117,19.9851,19.9117,19.9606,173500.0
2009-06-02 15:10:00,24.51,24.51,24.43,24.46,123600.0,19.9688,19.9688,19.9036,19.928,123600.0
2009-06-02 15:20:00,24.45,24.5,24.4,24.44,151400.0,19.9199,19.9606,19.8791,19.9117,151400.0
2009-06-02 15:30:00,24.44,24.5,24.4,24.49,246300.0,19.9117,19.9606,19.8791,19.9525,246300.0
2009-06-02 15:40:00,24.49,24.5,24.42,24.44,267900.0,19.9525,19.9606,19.8954,19.9117,267900.0
2009-06-02 15:50:00,24.44,24.45,24.33,24.4,561800.0,19.9117,19.9199,19.8221,19.8791,561800.0
2009-06-03 09:30:00,24.06,24.25,24.03,24.16,119600.0,19.6021,19.7569,19.5777,19.6836,119600.0
2009-06-03 09:40:00,24.18,24.18,24.08,24.18,154300.0,19.6999,19.6999,19.6184,19.6999,154300.0
2009-06-03 09:50:00,24.17,24.26,24.07,24.16,1249500.0,19.6918,19.7651,19.6103,19.6836,1249500.0
2009-06-03 10:00:00,24.16,24.16,24.02,24.07,743100.0,19.6836,19.6836,19.5696,19.6103,743100.0
2009-06-03 10:10:00,24.08,24.13,23.99,24.0,351500.0,19.6184,19.6592,19.5451,19.5533,351500.0
2009-06-03 10:20:00,24.0,24.08,23.94,24.08,238500.0,19.5533,19.6184,19.5044,19.6184,238500.0
2009-06-03 10:30:00,24.08,24.08,24.02,24.04,321700.0,19.6184,19.6184,19.5696,19.5858,321700.0
2009-06-03 10:40:00,24.03,24.09,24.0,24.05,208400.0,19.5777,19.6266,19.5533,19.594,208400.0
2009-06-03 10:50:00,24.06,24.13,24.06,24.12,191100.0,19.6021,19.6592,19.6021,19.651,191100.0
2009-06-03 11:00:00,24.13,24.14,24.09,24.11,119400.0,19.6592,19.6673,19.6266,19.6429,119400.0
2009-06-03 11:10:00,24.1,24.12,24.03,24.09,149600.0,19.6347,19.651,19.5777,19.6266,149600.0
2009-06-03 11:20:00,24.09,24.19,24.09,24.14,198200.0,19.6266,19.7081,19.6266,19.6673,198200.0
2009-06-03 11:30:00,24.13,24.16,24.11,24.15,103900.0,19.6592,19.6836,19.6429,19.6755,103900.0
2009-06-03 11:40:00,24.15,24.2,24.1,24.13,136500.0,19.6755,19.7162,19.6347,19.6592,136500.0
2009-06-03 11:50:00,24.12,24.13,24.07,24.09,87200.0,19.651,19.6592,19.6103,19.6266,87200.0
2009-06-03 12:00:00,24.09,24.1,24.06,24.07,105300.0,19.6266,19.6347,19.6021,19.6103,105300.0
2009-06-03 12:10:00,24.06,24.1,24.05,24.1,74400.0,19.6021,19.6347,19.594,19.6347,74400.0
2009-06-03 12:20:00,24.1,24.1,24.03,24.03,79600.0,19.6347,19.6347,19.5777,19.5777,79600.0
2009-06-03 12:30:00,24.04,24.06,24.02,24.06,44500.0,19.5858,19.6021,19.5696,19.6021,44500.0
2009-06-03 12:40:00,24.06,24.07,24.05,24.07,52600.0,19.6021,19.6103,19.594,19.6103,52600.0
2009-06-03 12:50:00,24.07,24.08,24.03,24.04,75800.0,19.6103,19.6184,19.5777,19.5858,75800.0
2009-06-03 13:00:00,24.04,24.04,24.02,24.02,60000.0,19.5858,19.5858,19.5696,19.5696,60000.0
2009-06-03 13:10:00,24.02,24.03,24.01,24.02,60100.0,19.5696,19.5777,19.5614,19.5696,60100.0
2009-06-03 13:20:00,24.01,24.01,23.96,23.98,109600.0,19.5614,19.5614,19.5207,19.537,109600.0
2009-06-03 13:30:00,23.98,24.0,23.96,23.99,96500.0,19.537,19.5533,19.5207,19.5451,96500.0
2009-06-03 13:40:00,23.99,23.99,23.88,23.9,150800.0,19.5451,19.5451,19.4555,19.4718,150800.0
2009-06-03 13:50:00,23.89,23.93,23.88,23.93,128400.0,19.4636,19.4962,19.4555,19.4962,128400.0
2009-06-03 14:00:00,23.93,23.93,23.89,23.9,91500.0,19.4962,19.4962,19.4636,19.4718,91500.0
2009-06-03 14:10:00,23.89,23.95,23.89,23.94,86800.0,19.4636,19.5125,19.4636,19.5044,86800.0
2009-06-03 14:20:00,23.94,23.96,23.91,23.93,283700.0,19.5044,19.5207,19.4799,19.4962,283700.0
2009-06-03 14:30:00,23.92,23.93,23.88,23.91,110600.0,19.4881,19.4962,19.4555,19.4799,110600.0
2009-06-03 14:40:00,23.9,23.92,23.88,23.92,71500.0,19.4718,19.4881,19.4555,19.4881,71500.0
2009-06-03 14:50:00,23.92,24.01,23.9,23.98,130600.0,19.4881,19.5614,19.4718,19.537,130600.0
2009-06-03 15:00:00,23.98,24.02,23.97,24.02,241000.0,19.537,19.5696,19.5288,19.5696,241000.0
2009-06-03 15:10:00,24.02,24.05,23.98,24.01,258500.0,19.5696,19.594,19.537,19.5614,258500.0
2009-06-03 15:20:00,24.02,24.02,23.95,23.98,251300.0,19.5696,19.5696,19.5125,19.537,251300.0
2009-06-03 15:30:00,23.97,24.01,23.92,23.95,368500.0,19.5288,19.5614,19.4881,19.5125,368500.0
2009-06-03 15:40:00,23.95,24.07,23.95,24.06,494200.0,19.5125,19.6103,19.5125,19.6021,494200.0
2009-06-03 15:50:00,24.07,24.16,24.04,24.16,555200.0,19.6103,19.6836,19.5858,19.6836,555200.0
2009-06-04 09:30:00,24.2,24.2,23.85,23.93,134600.0,19.7162,19.7162,19.431,19.4962,134600.0
2009-06-04 09:40:00,23.93,24.02,23.82,23.82,153400.0,19.4962,19.5696,19.4066,19.4066,153400.0
2009-06-04 09:50:00,23.83,23.89,23.76,23.89,465400.0,19.4148,19.4636,19.3577,19.4636,465400.0
2009-06-04 10:00:00,23.89,23.9,23.71,23.75,338300.0,19.4636,19.4718,19.317,19.3496,338300.0
2009-06-04 10:10:00,23.76,23.79,23.72,23.74,114800.0,19.3577,19.3822,19.3251,19.3414,114800.0
2009-06-04 10:20:00,23.74,23.89,23.72,23.85,227300.0,19.3414,19.4636,19.3251,19.431,227300.0
2009-06-04 10:30:00,23.84,23.94,23.82,23.9,268900.0,19.4229,19.5044,19.4066,19.4718,268900.0
2009-06-04 10:40:00,23.9,23.91,23.84,23.88,163400.0,19.4718,19.4799,19.4229,19.4555,163400.0
2009-06-04 10:50:00,23.89,23.99,23.88,23.97,181700.0,19.4636,19.5451,19.4555,19.5288,181700.0
2009-06-04 11:00:00,23.98,24.0,23.9,23.9,62400.0,19.537,19.5533,19.4718,19.4718,62400.0
2009-06-04 11:10:00,23.9,23.95,23.88,23.92,91600.0,19.4718,19.5125,19.4555,19.4881,91600.0
2009-06-04 11:20:00,23.93,23.93,23.87,23.88,70300.0,19.4962,19.4962,19.4473,19.4555,70300.0
2009-06-04 11:30:00,23.89,23.89,23.86,23.88,48000.0,19.4636,19.4636,19.4392,19.4555,48000.0
2009-06-04 11:40:00,23.88,23.88,23.85,23.87,22700.0,19.4555,19.4555,19.431,19.4473,22700.0
2009-06-04 11:50:00,23.87,23.88,23.84,23.85,69000.0,19.4473,19.4555,19.4229,19.431,69000.0
2009-06-04 12:00:00,23.84,23.87,23.82,23.86,65000.0,19.4229,19.4473,19.4066,19.4392,65000.0
2009-06-04 12:10:00,23.85,23.87,23.82,23.87,37300.0,19.431,19.4473,19.4066,19.4473,37300.0
2009-06-04 12:20:00,23.86,23.92,23.86,23.92,51200.0,19.4392,19.4881,19.4392,19.4881,51200.0
2009-06-04 12:30:00,23.91,23.93,23.91,23.93,42100.0,19.4799,19.4962,19.4799,19.4962,42100.0
2009-06-04 12:40:00,23.93,23.97,23.93,23.93,145400.0,19.4962,19.5288,19.4962,19.4962,145400.0
2009-06-04 12:50:00,23.94,23.94,23.89,23.93,30800.0,19.5044,19.5044,19.4636,19.4962,30800.0
2009-06-04 13:00:00,23.93,23.97,23.92,23.95,28500.0,19.4962,19.5288,19.4881,19.5125,28500.0
2009-06-04 13:10:00,23.96,24.04,23.96,24.04,51400.0,19.5207,19.5858,19.5207,19.5858,51400.0
2009-06-04 13:20:00,24.04,24.06,24.02,24.03,52600.0,19.5858,19.6021,19.5696,19.5777,52600.0
2009-06-04 13:30:00,24.03,24.1,24.01,24.09,156300.0,19.5777,19.6347,19.5614,19.6266,156300.0
2009-06-04 13:40:00,24.09,24.11,24.03,24.06,57700.0,19.6266,19.6429,19.5777,19.6021,57700.0
2009-06-04 13:50:00,24.05,24.06,24.0,24.03,60000.0,19.594,19.6021,19.5533,19.5777,60000.0
2009-06-04 14:00:00,24.04,24.07,24.01,24.07,43800.0,19.5858,19.6103,19.5614,19.6103,43800.0
2009-06-04 14:10:00,24.07,24.07,24.02,24.05,30400.0,19.6103,19.6103,19.5696,19.594,30400.0
2009-06-04 14:20:00,24.05,24.07,24.04,24.06,205300.0,19.594,19.6103,19.5858,19.6021,205300.0
2009-06-04 14:30:00,24.07,24.09,24.0,24.03,99200.0,19.6103,19.6266,19.5533,19.5777,99200.0
2009-06-04 14:40:00,24.04,24.09,24.02,24.07,76600.0,19.5858,19.6266,19.5696,19.6103,76600.0
2009-06-04 14:50:00,24.07,24.08,24.01,24.01,77600.0,19.6103,19.6184,19.5614,19.5614,77600.0
2009-06-04 15:00:00,24.01,24.02,23.95,23.96,173100.0,19.5614,19.5696,19.5125,19.5207,173100.0
2009-06-04 15:10:00,23.95,24.0,23.94,23.99,94200.0,19.5125,19.5533,19.5044,19.5451,94200.0
2009-06-04 15:20:00,23.99,24.02,23.98,24.02,54600.0,19.5451,19.5696,19.537,19.5696,54600.0
2009-06-04 15:30:00,24.01,24.06,23.98,24.06,106000.0,19.5614,19.6021,19.537,19.6021,106000.0
2009-06-04 15:40:00,24.06,24.09,23.99,24.03,343900.0,19.6021,19.6266,19.5451,19.5777,343900.0
2009-06-04 15:50:00,24.03,24.12,24.02,24.1,397700.0,19.5777,19.651,19.5696,19.6347,397700.0
2009-06-05 09:30:00,24.49,24.49,24.33,24.4,142100.0,19.9525,19.9525,19.8221,19.8791,142100.0
2009-06-05 09:40:00,24.38,24.39,24.05,24.1,292800.0,19.8628,19.871,19.594,19.6347,292800.0
2009-06-05 09:50:00,24.11,24.23,24.02,24.08,212500.0,19.6429,19.7406,19.5696,19.6184,212500.0
2009-06-05 10:00:00,24.1,24.1,23.87,23.87,200700.0,19.6347,19.6347,19.4473,19.4473,200700.0
2009-06-05 10:10:00,23.87,23.95,23.78,23.95,571100.0,19.4473,19.5125,19.374,19.5125,571100.0
2009-06-05 10:20:00,23.95,24.05,23.95,23.99,107300.0,19.5125,19.594,19.5125,19.5451,107300.0
2009-06-05 10:30:00,23.98,24.11,23.94,24.1,257600.0,19.537,19.6429,19.5044,19.6347,257600.0
2009-06-05 10:40:00,24.1,24.2,24.07,24.09,670300.0,19.6347,19.7162,19.6103,19.6266,670300.0
2009-06-05 10:50:00,24.09,24.11,24.04,24.11,153500.0,19.6266,19.6429,19.5858,19.6429,153500.0
2009-06-05 11:00:00,24.11,24.22,24.09,24.21,123600.0,19.6429,19.7325,19.6266,19.7243,123600.0
2009-06-05 11:10:00,24.2,24.2,24.11,24.13,62900.0,19.7162,19.7162,19.6429,19.6592,62900.0
2009-06-05 11:20:00,24.13,24.18,24.09,24.1,595200.0,19.6592,19.6999,19.6266,19.6347,595200.0
2009-06-05 11:30:00,24.09,24.09,24.03,24.06,68100.0,19.6266,19.6266,19.5777,19.6021,68100.0
2009-06-05 11:40:00,24.06,24.15,24.03,24.11,91200.0,19.6021,19.6755,19.5777,19.6429,91200.0
2009-06-05 11:50:00,24.11,24.17,24.05,24.15,96800.0,19.6429,19.6918,19.594,19.6755,96800.0
2009-06-05 12:00:00,24.15,24.19,24.13,24.15,22800.0,19.6755,19.7081,19.6592,19.6755,22800.0
2009-06-05 12:10:00,24.15,24.18,24.11,24.17,92000.0,19.6755,19.6999,19.6429,19.6918,92000.0
2009-06-05 12:20:00,24.16,24.24,24.15,24.23,54200.0,19.6836,19.7488,19.6755,19.7406,54200.0
2009-06-05 12:30:00,24.24,24.24,24.21,24.24,123100.0,19.7488,19.7488,19.7243,19.7488,123100.0
2009-06-05 12:40:00,24.25,24.25,24.2,24.22,59200.0,19.7569,19.7569,19.7162,19.7325,59200.0
2009-06-05 12:50:00,24.21,24.23,24.19,24.23,104700.0,19.7243,19.7406,19.7081,19.7406,104700.0
2009-06-05 13:00:00,24.23,24.23,24.19,24.19,100700.0,19.7406,19.7406,19.7081,19.7081,100700.0
2009-06-05 13:10:00,24.19,24.2,24.14,24.16,175400.0,19.7081,19.7162,19.6673,19.6836,175400.0
2009-06-05 13:20:00,24.16,24.17,24.12,24.14,80300.0,19.6836,19.6918,19.651,19.6673,80300.0
2009-06-05 13:30:00,24.14,24.16,24.13,24.15,60800.0,19.6673,19.6836,19.6592,19.6755,60800.0
2009-06-05 13:40:00,24.15,24.22,24.15,24.18,53600.0,19.6755,19.7325,19.6755,19.6999,53600.0
2009-06-05 13:50:00,24.17,24.18,24.1,24.12,72000.0,19.6918,19.6999,19.6347,19.651,72000.0
2009-06-05 14:00:00,24.13,24.13,24.02,24.02,80600.0,19.6592,19.6592,19.5696,19.5696,80600.0
2009-06-05 14:10:00,24.02,24.04,23.95,23.95,107800.0,19.5696,19.5858,19.5125,19.5125,107800.0
2009-06-05 14:20:00,23.95,24.02,23.92,24.0,235500.0,19.5125,19.5696,19.4881,19.5533,235500.0
2009-06-05 14:30:00,24.0,24.02,23.92,24.0,510600.0,19.5533,19.5696,19.4881,19.5533,510600.0
2009-06-05 14:40:00,23.99,24.06,23.98,24.04,167700.0,19.5451,19.6021,19.537,19.5858,167700.0
2009-06-05 14:50:00,24.04,24.07,24.02,24.02,70900.0,19.5858,19.6103,19.5696,19.5696,70900.0
2009-06-05 15:00:00,24.02,24.1,23.97,24.04,90200.0,19.5696,19.6347,19.5288,19.5858,90200.0
2009-06-05 15:10:00,24.04,24.08,24.01,24.06,130800.0,19.5858,19.6184,19.5614,19.6021,130800.0
2009-06-05 15:20:00,24.05,24.08,24.0,24.01,58000.0,19.594,19.6184,19.5533,19.5614,58000.0
2009-06-05 15:30:00,24.0,24.11,23.99,24.11,160100.0,19.5533,19.6429,19.5451,19.6429,160100.0
2009-06-05 15:40:00,24.11,24.14,23.98,23.99,246800.0,19.6429,19.6673,19.537,19.5451,246800.0
2009-06-05 15:50:00,24.0,24.06,24.0,24.04,359600.0,19.5533,19.6021,19.5533,19.5858,359600.0
2009-06-08 09:30:00,23.76,23.88,23.63,23.69,156000.0,19.3577,19.4555,19.2518,19.3007,156000.0
2009-06-08 09:40:00,23.67,23.71,23.58,23.59,440000.0,19.2844,19.317,19.2111,19.2192,440000.0
2009-06-08 09:50:00,23.59,23.64,23.59,23.62,130000.0,19.2192,19.26,19.2192,19.2437,130000.0
2009-06-08 10:00:00,23.61,23.8,23.58,23.76,87300.0,19.2355,19.3903,19.2111,19.3577,87300.0
2009-06-08 10:10:00,23.77,23.77,23.64,23.67,201400.0,19.3659,19.3659,19.26,19.2844,201400.0
2009-06-08 10:20:00,23.66,23.75,23.65,23.73,66700.0,19.2763,19.3496,19.2681,19.3333,66700.0
2009-06-08 10:30:00,23.72,23.87,23.72,23.87,122900.0,19.3251,19.4473,19.3251,19.4473,122900.0
2009-06-08 10:40:00,23.87,23.9,23.84,23.87,79700.0,19.4473,19.4718,19.4229,19.4473,79700.0
2009-06-08 10:50:00,23.87,23.89,23.84,23.85,244100.0,19.4473,19.4636,19.4229,19.431,244100.0
2009-06-08 11:00:00,23.85,23.89,23.81,23.81,141700.0,19.431,19.4636,19.3985,19.3985,141700.0
2009-06-08 11:10:00,23.82,23.91,23.81,23.9,71400.0,19.4066,19.4799,19.3985,19.4718,71400.0
2009-06-08 11:20:00,23.9,23.93,23.81,23.82,90200.0,19.4718,19.4962,19.3985,19.4066,90200.0
2009-06-08 11:30:00,23.82,23.84,23.79,23.84,55100.0,19.4066,19.4229,19.3822,19.4229,55100.0
2009-06-08 11:40:00,23.84,23.85,23.79,23.79,54000.0,19.4229,19.431,19.3822,19.3822,54000.0
2009-06-08 11:50:00,23.79,23.84,23.77,23.84,53700.0,19.3822,19.4229,19.3659,19.4229,53700.0
2009-06-08 12:00:00,23.86,23.86,23.78,23.81,28900.0,19.4392,19.4392,19.374,19.3985,28900.0
2009-06-08 12:10:00,23.8,23.8,23.75,23.77,33200.0,19.3903,19.3903,19.3496,19.3659,33200.0
2009-06-08 12:20:00,23.78,23.83,23.77,23.82,45900.0,19.374,19.4148,19.3659,19.4066,45900.0
2009-06-08 12:30:00,23.81,23.87,23.77,23.86,138600.0,19.3985,19.4473,19.3659,19.4392,138600.0
2009-06-08 12:40:00,23.86,23.89,23.84,23.85,137300.0,19.4392,19.4636,19.4229,19.431,137300.0
2009-06-08 12:50:00,23.85,23.87,23.83,23.87,24300.0,19.431,19.4473,19.4148,19.4473,24300.0
2009-06-08 13:00:00,23.87,23.94,23.86,23.93,56100.0,19.4473,19.5044,19.4392,19.4962,56100.0
2009-06-08 13:10:00,23.94,23.94,23.88,23.91,51100.0,19.5044,19.5044,19.4555,19.4799,51100.0
2009-06-08 13:20:00,23.91,23.93,23.9,23.9,14800.0,19.4799,19.4962,19.4718,19.4718,14800.0
2009-06-08 13:30:00,23.91,23.92,23.89,23.9,20600.0,19.4799,19.4881,19.4636,19.4718,20600.0
2009-06-08 13:40:00,23.91,24.0,23.88,23.97,109800.0,19.4799,19.5533,19.4555,19.5288,109800.0
2009-06-08 13:50:00,23.97,23.97,23.93,23.96,24800.0,19.5288,19.5288,19.4962,19.5207,24800.0
2009-06-08 14:00:00,23.95,23.97,23.92,23.92,34000.0,19.5125,19.5288,19.4881,19.4881,34000.0
2009-06-08 14:10:00,23.93,23.95,23.92,23.93,32700.0,19.4962,19.5125,19.4881,19.4962,32700.0
2009-06-08 14:20:00,23.93,23.93,23.87,23.93,513000.0,19.4962,19.4962,19.4473,19.4962,513000.0
2009-06-08 14:30:00,23.93,23.99,23.92,23.97,249500.0,19.4962,19.5451,19.4881,19.5288,249500.0
2009-06-08 14:40:00,23.96,23.97,23.9,23.97,95200.0,19.5207,19.5288,19.4718,19.5288,95200.0
2009-06-08 14:50:00,23.97,24.0,23.93,23.99,43600.0,19.5288,19.5533,19.4962,19.5451,43600.0
2009-06-08 15:00:00,23.99,24.04,23.97,24.02,97600.0,19.5451,19.5858,19.5288,19.5696,97600.0
2009-06-08 15:10:00,24.02,24.11,23.99,24.1,164000.0,19.5696,19.6429,19.5451,19.6347,164000.0
2009-06-08 15:20:00,24.1,24.28,24.1,24.22,315300.0,19.6347,19.7814,19.6347,19.7325,315300.0
2009-06-08 15:30:00,24.22,24.38,24.22,24.25,315800.0,19.7325,19.8628,19.7325,19.7569,315800.0
2009-06-08 15:40:00,24.25,24.28,24.21,24.23,262900.0,19.7569,19.7814,19.7243,19.7406,262900.0
2009-06-08 15:50:00,24.22,24.24,24.13,24.19,499400.0,19.7325,19.7488,19.6592,19.7081,499400.0
2009-06-09 09:30:00,24.34,24.34,24.13,24.23,125600.0,19.8303,19.8303,19.6592,19.7406,125600.0
2009-06-09 09:40:00,24.24,24.33,24.19,24.3,268400.0,19.7488,19.8221,19.7081,19.7977,268400.0
2009-06-09 09:50:00,24.3,24.33,24.2,24.2,121000.0,19.7977,19.8221,19.7162,19.7162,121000.0
2009-06-09 10:00:00,24.2,24.25,24.12,24.16,175900.0,19.7162,19.7569,19.651,19.6836,175900.0
2009-06-09 10:10:00,24.17,24.22,24.14,24.17,231300.0,19.6918,19.7325,19.6673,19.6918,231300.0
2009-06-09 10:20:00,24.17,24.17,24.1,24.13,94300.0,19.6918,19.6918,19.6347,19.6592,94300.0
2009-06-09 10:30:00,24.13,24.17,24.12,24.14,138300.0,19.6592,19.6918,19.651,19.6673,138300.0
2009-06-09 10:40:00,24.15,24.22,24.1,24.1,139200.0,19.6755,19.7325,19.6347,19.6347,139200.0
2009-06-09 10:50:00,24.1,24.15,24.09,24.15,67100.0,19.6347,19.6755,19.6266,19.6755,67100.0
2009-06-09 11:00:00,24.14,24.17,24.1,24.15,98500.0,19.6673,19.6918,19.6347,19.6755,98500.0
2009-06-09 11:10:00,24.15,24.16,24.13,24.14,55800.0,19.6755,19.6836,19.6592,19.6673,55800.0
2009-06-09 11:20:00,24.14,24.18,24.11,24.16,65900.0,19.6673,19.6999,19.6429,19.6836,65900.0
2009-06-09 11:30:00,24.15,24.18,24.15,24.16,28800.0,19.6755,19.6999,19.6755,19.6836,28800.0
2009-06-09 11:40:00,24.17,24.18,24.14,24.14,62700.0,19.6918,19.6999,19.6673,19.6673,62700.0
2009-06-09 11:50:00,24.14,24.16,24.14,24.15,38100.0,19.6673,19.6836,19.6673,19.6755,38100.0
2009-06-09 12:00:00,24.15,24.2,24.15,24.18,75500.0,19.6755,19.7162,19.6755,19.6999,75500.0
2009-06-09 12:10:00,24.18,24.19,24.17,24.19,89800.0,19.6999,19.7081,19.6918,19.7081,89800.0
2009-06-09 12:20:00,24.19,24.3,24.18,24.28,159500.0,19.7081,19.7977,19.6999,19.7814,159500.0
2009-06-09 12:30:00,24.29,24.3,24.28,24.28,25800.0,19.7895,19.7977,19.7814,19.7814,25800.0
2009-06-09 12:40:00,24.28,24.29,24.22,24.29,50900.0,19.7814,19.7895,19.7325,19.7895,50900.0
2009-06-09 12:50:00,24.29,24.3,24.26,24.28,51800.0,19.7895,19.7977,19.7651,19.7814,51800.0
2009-06-09 13:00:00,24.28,24.34,24.27,24.3,84200.0,19.7814,19.8303,19.7732,19.7977,84200.0
2009-06-09 13:10:00,24.29,24.3,24.22,24.27,54000.0,19.7895,19.7977,19.7325,19.7732,54000.0
2009-06-09 13:20:00,24.27,24.33,24.25,24.33,140000.0,19.7732,19.8221,19.7569,19.8221,140000.0
2009-06-09 13:30:00,24.33,24.33,24.27,24.31,77300.0,19.8221,19.8221,19.7732,19.8058,77300.0
2009-06-09 13:40:00,24.32,24.34,24.3,24.31,82200.0,19.814,19.8303,19.7977,19.8058,82200.0
2009-06-09 13:50:00,24.31,24.39,24.3,24.38,65700.0,19.8058,19.871,19.7977,19.8628,65700.0
2009-06-09 14:00:00,24.38,24.41,24.36,24.38,83400.0,19.8628,19.8873,19.8466,19.8628,83400.0
2009-06-09 14:10:00,24.38,24.45,24.36,24.44,377300.0,19.8628,19.9199,19.8466,19.9117,377300.0
2009-06-09 14:20:00,24.44,24.45,24.37,24.42,161000.0,19.9117,19.9199,19.8547,19.8954,161000.0
2009-06-09 14:30:00,24.43,24.47,24.41,24.41,261400.0,19.9036,19.9362,19.8873,19.8873,261400.0
2009-06-09 14:40:00,24.41,24.48,24.37,24.38,154900.0,19.8873,19.9443,19.8547,19.8628,154900.0
2009-06-09 14:50:00,24.38,24.4,24.33,24.39,38800.0,19.8628,19.8791,19.8221,19.871,38800.0
2009-06-09 15:00:00,24.4,24.43,24.35,24.38,72900.0,19.8791,19.9036,19.8384,19.8628,72900.0
2009-06-09 15:10:00,24.37,24.38,24.32,24.38,120300.0,19.8547,19.8628,19.814,19.8628,120300.0
2009-06-09 15:20:00,24.38,24.39,24.34,24.38,84900.0,19.8628,19.871,19.8303,19.8628,84900.0
2009-06-09 15:30:00,24.38,24.43,24.35,24.4,215800.0,19.8628,19.9036,19.8384,19.8791,215800.0
2009-06-09 15:40:00,24.4,24.41,24.33,24.36,231800.0,19.8791,19.8873,19.8221,19.8466,231800.0
2009-06-09 15:50:00,24.37,24.4,24.32,24.35,401700.0,19.8547,19.8791,19.814,19.8384,401700.0
2009-06-10 09:30:00,24.52,24.72,24.47,24.49,176900.0,19.9769,20.1399,19.9362,19.9525,176900.0
2009-06-10 09:40:00,24.48,24.49,24.28,24.28,226600.0,19.9443,19.9525,19.7814,19.7814,226600.0
2009-06-10 09:50:00,24.27,24.36,24.27,24.35,174200.0,19.7732,19.8466,19.7732,19.8384,174200.0
2009-06-10 10:00:00,24.35,24.37,24.15,24.26,1685200.0,19.8384,19.8547,19.6755,19.7651,1685200.0
2009-06-10 10:10:00,24.27,24.28,24.11,24.15,286300.0,19.7732,19.7814,19.6429,19.6755,286300.0
2009-06-10 10:20:00,24.15,24.24,24.14,24.23,214300.0,19.6755,19.7488,19.6673,19.7406,214300.0
2009-06-10 10:30:00,24.22,24.25,24.17,24.18,386900.0,19.7325,19.7569,19.6918,19.6999,386900.0
2009-06-10 10:40:00,24.18,24.18,24.08,24.08,407100.0,19.6999,19.6999,19.6184,19.6184,407100.0
2009-06-10 10:50:00,24.08,24.12,24.05,24.11,1333600.0,19.6184,19.651,19.594,19.6429,1333600.0
2009-06-10 11:00:00,24.11,24.13,24.05,24.08,223900.0,19.6429,19.6592,19.594,19.6184,223900.0
2009-06-10 11:10:00,24.06,24.11,24.02,24.06,226100.0,19.6021,19.6429,19.5696,19.6021,226100.0
2009-06-10 11:20:00,24.06,24.11,24.05,24.11,239400.0,19.6021,19.6429,19.594,19.6429,239400.0
2009-06-10 11:30:00,24.1,24.14,24.1,24.14,28000.0,19.6347,19.6673,19.6347,19.6673,28000.0
2009-06-10 11:40:00,24.14,24.15,24.12,24.12,64000.0,19.6673,19.6755,19.651,19.651,64000.0
2009-06-10 11:50:00,24.12,24.15,24.12,24.13,66600.0,19.651,19.6755,19.651,19.6592,66600.0
2009-06-10 12:00:00,24.13,24.18,24.11,24.16,149300.0,19.6592,19.6999,19.6429,19.6836,149300.0
2009-06-10 12:10:00,24.16,24.21,24.16,24.2,28600.0,19.6836,19.7243,19.6836,19.7162,28600.0
2009-06-10 12:20:00,24.2,24.2,24.11,24.12,81800.0,19.7162,19.7162,19.6429,19.651,81800.0
2009-06-10 12:30:00,24.13,24.13,24.08,24.13,26600.0,19.6592,19.6592,19.6184,19.6592,26600.0
2009-06-10 12:40:00,24.12,24.12,24.07,24.09,60900.0,19.651,19.651,19.6103,19.6266,60900.0
2009-06-10 12:50:00,24.09,24.13,24.08,24.1,47400.0,19.6266,19.6592,19.6184,19.6347,47400.0
2009-06-10 13:00:00,24.1,24.1,23.93,23.96,329000.0,19.6347,19.6347,19.4962,19.5207,329000.0
2009-06-10 13:10:00,23.97,23.99,23.93,23.94,78300.0,19.5288,19.5451,19.4962,19.5044,78300.0
2009-06-10 13:20:00,23.94,23.95,23.91,23.91,134400.0,19.5044,19.5125,19.4799,19.4799,134400.0
2009-06-10 13:30:00,23.91,23.91,23.84,23.84,245700.0,19.4799,19.4799,19.4229,19.4229,245700.0
2009-06-10 13:40:00,23.82,23.85,23.78,23.8,204300.0,19.4066,19.431,19.374,19.3903,204300.0
2009-06-10 13:50:00,23.8,23.86,23.8,23.85,215400.0,19.3903,19.4392,19.3903,19.431,215400.0
2009-06-10 14:00:00,23.84,23.85,23.77,23.85,356400.0,19.4229,19.431,19.3659,19.431,356400.0
2009-06-10 14:10:00,23.86,23.92,23.86,23.91,108800.0,19.4392,19.4881,19.4392,19.4799,108800.0
2009-06-10 14:20:00,23.92,23.95,23.9,23.92,68300.0,19.4881,19.5125,19.4718,19.4881,68300.0
2009-06-10 14:30:00,23.92,24.0,23.86,23.97,234100.0,19.4881,19.5533,19.4392,19.5288,234100.0
2009-06-10 14:40:00,23.96,24.02,23.94,24.01,137900.0,19.5207,19.5696,19.5044,19.5614,137900.0
2009-06-10 14:50:00,24.01,24.07,23.97,24.02,316600.0,19.5614,19.6103,19.5288,19.5696,316600.0
2009-06-10 15:00:00,24.02,24.03,23.92,23.94,139600.0,19.5696,19.5777,19.4881,19.5044,139600.0
2009-06-10 15:10:00,23.93,23.96,23.89,23.92,250200.0,19.4962,19.5207,19.4636,19.4881,250200.0
2009-06-10 15:20:00,23.92,23.97,23.89,23.91,265400.0,19.4881,19.5288,19.4636,19.4799,265400.0
2009-06-10 15:30:00,23.91,24.06,23.91,24.03,481500.0,19.4799,19.6021,19.4799,19.5777,481500.0
2009-06-10 15:40:00,24.03,24.09,23.99,24.06,524500.0,19.5777,19.6266,19.5451,19.6021,524500.0
2009-06-10 15:50:00,24.05,24.09,24.0,24.08,752800.0,19.594,19.6266,19.5533,19.6184,752800.0
2009-06-11 09:30:00,24.1,24.22,24.0,24.03,1208700.0,19.6347,19.7325,19.5533,19.5777,1208700.0
2009-06-11 09:40:00,24.03,24.3,23.99,24.24,189000.0,19.5777,19.7977,19.5451,19.7488,189000.0
2009-06-11 09:50:00,24.24,24.25,24.17,24.19,55100.0,19.7488,19.7569,19.6918,19.7081,55100.0
2009-06-11 10:00:00,24.19,24.26,24.15,24.23,176400.0,19.7081,19.7651,19.6755,19.7406,176400.0
2009-06-11 10:10:00,24.23,24.32,24.21,24.26,243500.0,19.7406,19.814,19.7243,19.7651,243500.0
2009-06-11 10:20:00,24.27,24.27,24.17,24.22,144700.0,19.7732,19.7732,19.6918,19.7325,144700.0
2009-06-11 10:30:00,24.22,24.24,24.13,24.17,175000.0,19.7325,19.7488,19.6592,19.6918,175000.0
2009-06-11 10:40:00,24.17,24.22,24.15,24.21,72300.0,19.6918,19.7325,19.6755,19.7243,72300.0
2009-06-11 10:50:00,24.22,24.22,24.13,24.14,171300.0,19.7325,19.7325,19.6592,19.6673,171300.0
2009-06-11 11:00:00,24.13,24.13,24.03,24.04,600300.0,19.6592,19.6592,19.5777,19.5858,600300.0
2009-06-11 11:10:00,24.03,24.07,23.99,24.07,632500.0,19.5777,19.6103,19.5451,19.6103,632500.0
2009-06-11 11:20:00,24.07,24.1,24.04,24.08,166200.0,19.6103,19.6347,19.5858,19.6184,166200.0
2009-06-11 11:30:00,24.08,24.08,23.99,24.01,77800.0,19.6184,19.6184,19.5451,19.5614,77800.0
2009-06-11 11:40:00,24.01,24.01,23.96,23.97,135600.0,19.5614,19.5614,19.5207,19.5288,135600.0
2009-06-11 11:50:00,23.96,24.02,23.94,23.97,159200.0,19.5207,19.5696,19.5044,19.5288,159200.0
2009-06-11 12:00:00,23.96,23.96,23.89,23.91,158800.0,19.5207,19.5207,19.4636,19.4799,158800.0
2009-06-11 12:10:00,23.91,23.93,23.89,23.9,102100.0,19.4799,19.4962,19.4636,19.4718,102100.0
2009-06-11 12:20:00,23.91,23.96,23.91,23.93,144800.0,19.4799,19.5207,19.4799,19.4962,144800.0
2009-06-11 12:30:00,23.93,23.98,23.92,23.98,212600.0,19.4962,19.537,19.4881,19.537,212600.0
2009-06-11 12:40:00,23.97,24.03,23.97,24.01,235400.0,19.5288,19.5777,19.5288,19.5614,235400.0
2009-06-11 12:50:00,24.01,24.08,23.99,24.07,109800.0,19.5614,19.6184,19.5451,19.6103,109800.0
2009-06-11 13:00:00,24.07,24.15,24.02,24.03,144600.0,19.6103,19.6755,19.5696,19.5777,144600.0
2009-06-11 13:10:00,24.03,24.09,24.01,24.08,69400.0,19.5777,19.6266,19.5614,19.6184,69400.0
2009-06-11 13:20:00,24.08,24.18,24.08,24.18,161600.0,19.6184,19.6999,19.6184,19.6999,161600.0
2009-06-11 13:30:00,24.2,24.21,24.14,24.16,127400.0,19.7162,19.7243,19.6673,19.6836,127400.0
2009-06-11 13:40:00,24.15,24.19,24.11,24.16,53700.0,19.6755,19.7081,19.6429,19.6836,53700.0
2009-06-11 13:50:00,24.15,24.15,24.09,24.1,34300.0,19.6755,19.6755,19.6266,19.6347,34300.0
2009-06-11 14:00:00,24.11,24.11,24.03,24.04,118000.0,19.6429,19.6429,19.5777,19.5858,118000.0
2009-06-11 14:10:00,24.04,24.09,24.02,24.09,108200.0,19.5858,19.6266,19.5696,19.6266,108200.0
2009-06-11 14:20:00,24.08,24.09,24.03,24.08,83400.0,19.6184,19.6266,19.5777,19.6184,83400.0
2009-06-11 14:30:00,24.08,24.1,23.98,24.01,130900.0,19.6184,19.6347,19.537,19.5614,130900.0
2009-06-11 14:40:00,24.0,24.05,24.0,24.03,199300.0,19.5533,19.594,19.5533,19.5777,199300.0
2009-06-11 14:50:00,24.03,24.1,24.0,24.07,109600.0,19.5777,19.6347,19.5533,19.6103,109600.0
2009-06-11 15:00:00,24.07,24.1,24.01,24.06,85300.0,19.6103,19.6347,19.5614,19.6021,85300.0
2009-06-11 15:10:00,24.06,24.08,24.02,24.03,91500.0,19.6021,19.6184,19.5696,19.5777,91500.0
2009-06-11 15:20:00,24.03,24.05,23.98,23.99,93200.0,19.5777,19.594,19.537,19.5451,93200.0
2009-06-11 15:30:00,23.98,23.98,23.89,23.94,738900.0,19.537,19.537,19.4636,19.5044,738900.0
2009-06-11 15:40:00,23.94,23.99,23.91,23.95,238000.0,19.5044,19.5451,19.4799,19.5125,238000.0
2009-06-11 15:50:00,23.95,23.98,23.84,23.86,511600.0,19.5125,19.537,19.4229,19.4392,511600.0
2009-06-12 09:30:00,23.65,23.82,23.62,23.68,193700.0,19.2681,19.4066,19.2437,19.2925,193700.0
2009-06-12 09:40:00,23.69,23.71,23.61,23.61,218600.0,19.3007,19.317,19.2355,19.2355,218600.0
2009-06-12 09:50:00,23.61,23.66,23.5,23.55,203700.0,19.2355,19.2763,19.1459,19.1866,203700.0
2009-06-12 10:00:00,23.54,23.54,23.43,23.46,960000.0,19.1785,19.1785,19.0889,19.1133,960000.0
2009-06-12 10:10:00,23.46,23.62,23.44,23.58,82300.0,19.1133,19.2437,19.097,19.2111,82300.0
2009-06-12 10:20:00,23.59,23.63,23.44,23.46,663900.0,19.2192,19.2518,19.097,19.1133,663900.0
2009-06-12 10:30:00,23.45,23.57,23.43,23.55,338400.0,19.1052,19.2029,19.0889,19.1866,338400.0
2009-06-12 10:40:00,23.55,23.63,23.55,23.59,58800.0,19.1866,19.2518,19.1866,19.2192,58800.0
2009-06-12 10:50:00,23.59,23.63,23.56,23.56,51400.0,19.2192,19.2518,19.1948,19.1948,51400.0
2009-06-12 11:00:00,23.56,23.59,23.54,23.56,53900.0,19.1948,19.2192,19.1785,19.1948,53900.0
2009-06-12 11:10:00,23.57,23.57,23.52,23.54,165400.0,19.2029,19.2029,19.1622,19.1785,165400.0
2009-06-12 11:20:00,23.53,23.56,23.52,23.54,65200.0,19.1703,19.1948,19.1622,19.1785,65200.0
2009-06-12 11:30:00,23.54,23.57,23.53,23.56,35000.0,19.1785,19.2029,19.1703,19.1948,35000.0
2009-06-12 11:40:00,23.56,23.56,23.49,23.54,64500.0,19.1948,19.1948,19.1377,19.1785,64500.0
2009-06-12 11:50:00,23.54,23.56,23.53,23.55,83900.0,19.1785,19.1948,19.1703,19.1866,83900.0
2009-06-12 12:00:00,23.55,23.57,23.54,23.55,114300.0,19.1866,19.2029,19.1785,19.1866,114300.0
2009-06-12 12:10:00,23.56,23.57,23.54,23.55,46800.0,19.1948,19.2029,19.1785,19.1866,46800.0
2009-06-12 12:20:00,23.55,23.56,23.51,23.55,83500.0,19.1866,19.1948,19.154,19.1866,83500.0
2009-06-12 12:30:00,23.56,23.56,23.49,23.55,247400.0,19.1948,19.1948,19.1377,19.1866,247400.0
2009-06-12 12:40:00,23.55,23.58,23.54,23.57,68100.0,19.1866,19.2111,19.1785,19.2029,68100.0
2009-06-12 12:50:00,23.56,23.59,23.52,23.59,108200.0,19.1948,19.2192,19.1622,19.2192,108200.0
2009-06-12 13:00:00,23.59,23.62,23.57,23.58,73100.0,19.2192,19.2437,19.2029,19.2111,73100.0
2009-06-12 13:10:00,23.59,23.62,23.57,23.6,63500.0,19.2192,19.2437,19.2029,19.2274,63500.0
2009-06-12 13:20:00,23.6,23.63,23.58,23.58,49500.0,19.2274,19.2518,19.2111,19.2111,49500.0
2009-06-12 13:30:00,23.59,23.61,23.57,23.61,37500.0,19.2192,19.2355,19.2029,19.2355,37500.0
2009-06-12 13:40:00,23.62,23.64,23.59,23.63,30200.0,19.2437,19.26,19.2192,19.2518,30200.0
2009-06-12 13:50:00,23.64,23.66,23.62,23.65,294800.0,19.26,19.2763,19.2437,19.2681,294800.0
2009-06-12 14:00:00,23.65,23.66,23.59,23.61,87600.0,19.2681,19.2763,19.2192,19.2355,87600.0
2009-06-12 14:10:00,23.61,23.64,23.6,23.64,34900.0,19.2355,19.26,19.2274,19.26,34900.0
2009-06-12 14:20:00,23.64,23.66,23.61,23.63,129800.0,19.26,19.2763,19.2355,19.2518,129800.0
2009-06-12 14:30:00,23.64,23.68,23.64,23.67,42900.0,19.26,19.2925,19.26,19.2844,42900.0
2009-06-12 14:40:00,23.68,23.83,23.68,23.78,271400.0,19.2925,19.4148,19.2925,19.374,271400.0
2009-06-12 14:50:00,23.78,23.8,23.75,23.76,434000.0,19.374,19.3903,19.3496,19.3577,434000.0
2009-06-12 15:00:00,23.77,23.83,23.76,23.8,162100.0,19.3659,19.4148,19.3577,19.3903,162100.0
2009-06-12 15:10:00,23.8,23.84,23.79,23.84,257600.0,19.3903,19.4229,19.3822,19.4229,257600.0
2009-06-12 15:20:00,23.84,23.87,23.81,23.86,195500.0,19.4229,19.4473,19.3985,19.4392,195500.0
2009-06-12 15:30:00,23.86,23.92,23.79,23.79,1553300.0,19.4392,19.4881,19.3822,19.3822,1553300.0
2009-06-12 15:40:00,23.79,23.84,23.78,23.81,202100.0,19.3822,19.4229,19.374,19.3985,202100.0
2009-06-12 15:50:00,23.8,23.92,23.8,23.89,640600.0,19.3903,19.4881,19.3903,19.4636,640600.0
2009-06-15 09:30:00,23.62,23.68,23.45,23.52,535800.0,19.2437,19.2925,19.1052,19.1622,535800.0
2009-06-15 09:40:00,23.52,23.54,23.35,23.35,210100.0,19.1622,19.1785,19.0237,19.0237,210100.0
2009-06-15 09:50:00,23.37,23.41,23.33,23.41,333800.0,19.04,19.0726,19.0074,19.0726,333800.0
2009-06-15 10:00:00,23.4,23.42,23.36,23.42,176000.0,19.0644,19.0807,19.0318,19.0807,176000.0
2009-06-15 10:10:00,23.42,23.46,23.39,23.43,254500.0,19.0807,19.1133,19.0563,19.0889,254500.0
2009-06-15 10:20:00,23.43,23.46,23.41,23.42,194000.0,19.0889,19.1133,19.0726,19.0807,194000.0
2009-06-15 10:30:00,23.42,23.43,23.23,23.24,449900.0,19.0807,19.0889,18.9259,18.9341,449900.0
2009-06-15 10:40:00,23.24,23.29,23.2,23.28,246800.0,18.9341,18.9748,18.9015,18.9667,246800.0
2009-06-15 10:50:00,23.28,23.33,23.27,23.29,179500.0,18.9667,19.0074,18.9585,18.9748,179500.0
2009-06-15 11:00:00,23.28,23.3,23.21,23.23,118600.0,18.9667,18.983,18.9096,18.9259,118600.0
2009-06-15 11:10:00,23.23,23.29,23.21,23.24,101100.0,18.9259,18.9748,18.9096,18.9341,101100.0
2009-06-15 11:20:00,23.25,23.25,23.2,23.25,151400.0,18.9422,18.9422,18.9015,18.9422,151400.0
2009-06-15 11:30:00,23.25,23.28,23.24,23.27,67700.0,18.9422,18.9667,18.9341,18.9585,67700.0
2009-06-15 11:40:00,23.28,23.34,23.28,23.31,115600.0,18.9667,19.0155,18.9667,18.9911,115600.0
2009-06-15 11:50:00,23.31,23.31,23.25,23.28,77900.0,18.9911,18.9911,18.9422,18.9667,77900.0
2009-06-15 12:00:00,23.28,23.29,23.23,23.26,65200.0,18.9667,18.9748,18.9259,18.9504,65200.0
2009-06-15 12:10:00,23.26,23.26,23.23,23.25,152900.0,18.9504,18.9504,18.9259,18.9422,152900.0
2009-06-15 12:20:00,23.25,23.29,23.24,23.25,139900.0,18.9422,18.9748,18.9341,18.9422,139900.0
2009-06-15 12:30:00,23.25,23.32,23.24,23.31,56500.0,18.9422,18.9992,18.9341,18.9911,56500.0
2009-06-15 12:40:00,23.31,23.34,23.25,23.27,86600.0,18.9911,19.0155,18.9422,18.9585,86600.0
2009-06-15 12:50:00,23.28,23.32,23.26,23.31,72400.0,18.9667,18.9992,18.9504,18.9911,72400.0
2009-06-15 13:00:00,23.31,23.32,23.22,23.27,182800.0,18.9911,18.9992,18.9178,18.9585,182800.0
2009-06-15 13:10:00,23.27,23.33,23.27,23.28,105600.0,18.9585,19.0074,18.9585,18.9667,105600.0
2009-06-15 13:20:00,23.29,23.29,23.24,23.25,152300.0,18.9748,18.9748,18.9341,18.9422,152300.0
2009-06-15 13:30:00,23.25,23.25,23.19,23.23,99300.0,18.9422,18.9422,18.8933,18.9259,99300.0
2009-06-15 13:40:00,23.23,23.28,23.22,23.27,68400.0,18.9259,18.9667,18.9178,18.9585,68400.0
2009-06-15 13:50:00,23.27,23.28,23.23,23.25,58900.0,18.9585,18.9667,18.9259,18.9422,58900.0
2009-06-15 14:00:00,23.25,23.3,23.23,23.28,72300.0,18.9422,18.983,18.9259,18.9667,72300.0
2009-06-15 14:10:00,23.28,23.28,23.24,23.27,85400.0,18.9667,18.9667,18.9341,18.9585,85400.0
2009-06-15 14:20:00,23.27,23.32,23.26,23.3,82800.0,18.9585,18.9992,18.9504,18.983,82800.0
2009-06-15 14:30:00,23.3,23.3,23.26,23.3,93200.0,18.983,18.983,18.9504,18.983,93200.0
2009-06-15 14:40:00,23.29,23.29,23.23,23.27,161500.0,18.9748,18.9748,18.9259,18.9585,161500.0
2009-06-15 14:50:00,23.27,23.3,23.22,23.3,143500.0,18.9585,18.983,18.9178,18.983,143500.0
2009-06-15 15:00:00,23.3,23.31,23.24,23.31,120800.0,18.983,18.9911,18.9341,18.9911,120800.0
2009-06-15 15:10:00,23.3,23.36,23.29,23.33,173300.0,18.983,19.0318,18.9748,19.0074,173300.0
2009-06-15 15:20:00,23.33,23.38,23.33,23.37,270100.0,19.0074,19.0481,19.0074,19.04,270100.0
2009-06-15 15:30:00,23.37,23.44,23.35,23.43,426500.0,19.04,19.097,19.0237,19.0889,426500.0
2009-06-15 15:40:00,23.42,23.44,23.36,23.41,289300.0,19.0807,19.097,19.0318,19.0726,289300.0
2009-06-15 15:50:00,23.41,23.41,23.36,23.37,822500.0,19.0726,19.0726,19.0318,19.04,822500.0
2009-06-16 09:30:00,23.46,23.55,23.34,23.43,67200.0,19.1133,19.1866,19.0155,19.0889,67200.0
2009-06-16 09:40:00,23.41,23.47,23.38,23.42,119800.0,19.0726,19.1215,19.0481,19.0807,119800.0
2009-06-16 09:50:00,23.43,23.43,23.27,23.3,172900.0,19.0889,19.0889,18.9585,18.983,172900.0
2009-06-16 10:00:00,23.29,23.38,23.28,23.31,172400.0,18.9748,19.0481,18.9667,18.9911,172400.0
2009-06-16 10:10:00,23.31,23.33,23.21,23.22,157000.0,18.9911,19.0074,18.9096,18.9178,157000.0
2009-06-16 10:20:00,23.22,23.26,23.19,23.25,120100.0,18.9178,18.9504,18.8933,18.9422,120100.0
2009-06-16 10:30:00,23.24,23.25,23.18,23.25,111900.0,18.9341,18.9422,18.8852,18.9422,111900.0
2009-06-16 10:40:00,23.25,23.26,23.21,23.22,69100.0,18.9422,18.9504,18.9096,18.9178,69100.0
2009-06-16 10:50:00,23.21,23.24,23.2,23.22,158800.0,18.9096,18.9341,18.9015,18.9178,158800.0
2009-06-16 11:00:00,23.23,23.31,23.23,23.28,84600.0,18.9259,18.9911,18.9259,18.9667,84600.0
2009-06-16 11:10:00,23.28,23.33,23.27,23.29,81400.0,18.9667,19.0074,18.9585,18.9748,81400.0
2009-06-16 11:20:00,23.3,23.31,23.24,23.26,107600.0,18.983,18.9911,18.9341,18.9504,107600.0
2009-06-16 11:30:00,23.26,23.26,23.18,23.22,84900.0,18.9504,18.9504,18.8852,18.9178,84900.0
2009-06-16 11:40:00,23.21,23.22,23.14,23.14,147600.0,18.9096,18.9178,18.8526,18.8526,147600.0
2009-06-16 11:50:00,23.14,23.15,23.09,23.1,66400.0,18.8526,18.8607,18.8119,18.82,66400.0
2009-06-16 12:00:00,23.09,23.11,23.08,23.1,60800.0,18.8119,18.8282,18.8037,18.82,60800.0
2009-06-16 12:10:00,23.1,23.12,23.02,23.02,61600.0,18.82,18.8363,18.7548,18.7548,61600.0
2009-06-16 12:20:00,23.01,23.06,22.99,23.06,124800.0,18.7467,18.7874,18.7304,18.7874,124800.0
2009-06-16 12:30:00,23.05,23.06,22.94,22.94,56900.0,18.7793,18.7874,18.6897,18.6897,56900.0
2009-06-16 12:40:00,22.93,22.94,22.82,22.84,74600.0,18.6815,18.6897,18.5919,18.6082,74600.0
2009-06-16 12:50:00,22.84,22.9,22.82,22.89,70000.0,18.6082,18.6571,18.5919,18.6489,70000.0
2009-06-16 13:00:00,22.88,22.89,22.82,22.88,129300.0,18.6408,18.6489,18.5919,18.6408,129300.0
2009-06-16 13:10:00,22.89,22.89,22.84,22.85,121200.0,18.6489,18.6489,18.6082,18.6163,121200.0
2009-06-16 13:20:00,22.85,22.86,22.8,22.85,212500.0,18.6163,18.6245,18.5756,18.6163,212500.0
2009-06-16 13:30:00,22.86,22.86,22.83,22.85,58600.0,18.6245,18.6245,18.6,18.6163,58600.0
2009-06-16 13:40:00,22.85,22.92,22.84,22.91,79000.0,18.6163,18.6734,18.6082,18.6652,79000.0
2009-06-16 13:50:00,22.91,22.91,22.83,22.85,75100.0,18.6652,18.6652,18.6,18.6163,75100.0
2009-06-16 14:00:00,22.85,22.85,22.75,22.81,109600.0,18.6163,18.6163,18.5349,18.5837,109600.0
2009-06-16 14:10:00,22.8,22.88,22.78,22.87,85900.0,18.5756,18.6408,18.5593,18.6326,85900.0
2009-06-16 14:20:00,22.87,22.88,22.79,22.82,100200.0,18.6326,18.6408,18.5674,18.5919,100200.0
2009-06-16 14:30:00,22.81,22.88,22.77,22.88,148000.0,18.5837,18.6408,18.5512,18.6408,148000.0
2009-06-16 14:40:00,22.88,22.9,22.85,22.87,177700.0,18.6408,18.6571,18.6163,18.6326,177700.0
2009-06-16 14:50:00,22.87,22.91,22.85,22.9,118000.0,18.6326,18.6652,18.6163,18.6571,118000.0
2009-06-16 15:00:00,22.9,22.92,22.84,22.85,249100.0,18.6571,18.6734,18.6082,18.6163,249100.0
2009-06-16 15:10:00,22.86,22.94,22.83,22.94,194200.0,18.6245,18.6897,18.6,18.6897,194200.0
2009-06-16 15:20:00,22.94,22.95,22.85,22.9,448600.0,18.6897,18.6978,18.6163,18.6571,448600.0
2009-06-16 15:30:00,22.91,22.96,22.91,22.95,393500.0,18.6652,18.7059,18.6652,18.6978,393500.0
2009-06-16 15:40:00,22.94,23.0,22.93,22.94,452400.0,18.6897,18.7385,18.6815,18.6897,452400.0
2009-06-16 15:50:00,22.94,22.94,22.81,22.85,1340600.0,18.6897,18.6897,18.5837,18.6163,1340600.0
2009-06-17 09:30:00,22.81,22.93,22.79,22.84,201600.0,18.5837,18.6815,18.5674,18.6082,201600.0
2009-06-17 09:40:00,22.85,22.85,22.62,22.62,197000.0,18.6163,18.6163,18.4289,18.4289,197000.0
2009-06-17 09:50:00,22.63,22.7,22.61,22.65,290800.0,18.4371,18.4941,18.4208,18.4534,290800.0
2009-06-17 10:00:00,22.64,22.92,22.62,22.87,546900.0,18.4452,18.6734,18.4289,18.6326,546900.0
2009-06-17 10:10:00,22.87,22.89,22.8,22.8,342400.0,18.6326,18.6489,18.5756,18.5756,342400.0
2009-06-17 10:20:00,22.79,22.81,22.7,22.73,1246900.0,18.5674,18.5837,18.4941,18.5186,1246900.0
2009-06-17 10:30:00,22.73,22.73,22.63,22.65,170700.0,18.5186,18.5186,18.4371,18.4534,170700.0
2009-06-17 10:40:00,22.65,22.74,22.63,22.73,285600.0,18.4534,18.5267,18.4371,18.5186,285600.0
2009-06-17 10:50:00,22.73,22.86,22.71,22.82,174400.0,18.5186,18.6245,18.5023,18.5919,174400.0
2009-06-17 11:00:00,22.81,22.93,22.81,22.89,568900.0,18.5837,18.6815,18.5837,18.6489,568900.0
2009-06-17 11:10:00,22.89,23.04,22.84,23.04,1265100.0,18.6489,18.7711,18.6082,18.7711,1265100.0
2009-06-17 11:20:00,23.04,23.14,23.03,23.14,1851900.0,18.7711,18.8526,18.763,18.8526,1851900.0
2009-06-17 11:30:00,23.14,23.17,23.11,23.11,894000.0,18.8526,18.877,18.8282,18.8282,894000.0
2009-06-17 11:40:00,23.11,23.14,23.07,23.07,125100.0,18.8282,18.8526,18.7956,18.7956,125100.0
2009-06-17 11:50:00,23.08,23.1,23.0,23.09,151700.0,18.8037,18.82,18.7385,18.8119,151700.0
2009-06-17 12:00:00,23.09,23.18,23.09,23.18,103000.0,18.8119,18.8852,18.8119,18.8852,103000.0
2009-06-17 12:10:00,23.17,23.17,23.08,23.11,98900.0,18.877,18.877,18.8037,18.8282,98900.0
2009-06-17 12:20:00,23.11,23.2,23.11,23.13,179000.0,18.8282,18.9015,18.8282,18.8445,179000.0
2009-06-17 12:30:00,23.14,23.14,23.1,23.14,40700.0,18.8526,18.8526,18.82,18.8526,40700.0
2009-06-17 12:40:00,23.13,23.17,23.09,23.11,66900.0,18.8445,18.877,18.8119,18.8282,66900.0
2009-06-17 12:50:00,23.1,23.11,23.05,23.09,12500.0,18.82,18.8282,18.7793,18.8119,12500.0
2009-06-17 13:00:00,23.09,23.11,23.06,23.1,117300.0,18.8119,18.8282,18.7874,18.82,117300.0
2009-06-17 13:10:00,23.1,23.13,23.09,23.12,148000.0,18.82,18.8445,18.8119,18.8363,148000.0
2009-06-17 13:20:00,23.12,23.21,23.12,23.21,49500.0,18.8363,18.9096,18.8363,18.9096,49500.0
2009-06-17 13:30:00,23.21,23.29,23.2,23.29,711200.0,18.9096,18.9748,18.9015,18.9748,711200.0
2009-06-17 13:40:00,23.29,23.37,23.29,23.33,109200.0,18.9748,19.04,18.9748,19.0074,109200.0
2009-06-17 13:50:00,23.33,23.33,23.3,23.3,182400.0,19.0074,19.0074,18.983,18.983,182400.0
2009-06-17 14:00:00,23.3,23.33,23.23,23.23,122300.0,18.983,19.0074,18.9259,18.9259,122300.0
2009-06-17 14:10:00,23.23,23.28,23.23,23.24,84800.0,18.9259,18.9667,18.9259,18.9341,84800.0
2009-06-17 14:20:00,23.23,23.29,23.23,23.28,182400.0,18.9259,18.9748,18.9259,18.9667,182400.0
2009-06-17 14:30:00,23.29,23.29,23.19,23.21,70400.0,18.9748,18.9748,18.8933,18.9096,70400.0
2009-06-17 14:40:00,23.2,23.2,23.11,23.15,191500.0,18.9015,18.9015,18.8282,18.8607,191500.0
2009-06-17 14:50:00,23.14,23.18,23.11,23.17,258400.0,18.8526,18.8852,18.8282,18.877,258400.0
2009-06-17 15:00:00,23.17,23.22,23.12,23.16,84200.0,18.877,18.9178,18.8363,18.8689,84200.0
2009-06-17 15:10:00,23.17,23.18,23.13,23.15,268600.0,18.877,18.8852,18.8445,18.8607,268600.0
2009-06-17 15:20:00,23.16,23.19,23.06,23.07,263700.0,18.8689,18.8933,18.7874,18.7956,263700.0
2009-06-17 15:30:00,23.07,23.08,23.02,23.06,204000.0,18.7956,18.8037,18.7548,18.7874,204000.0
2009-06-17 15:40:00,23.06,23.17,23.03,23.17,701900.0,18.7874,18.877,18.763,18.877,701900.0
2009-06-17 15:50:00,23.17,23.18,23.02,23.1,1035800.0,18.877,18.8852,18.7548,18.82,1035800.0
2009-06-18 09:30:00,23.15,23.15,22.8,22.81,104400.0,18.8607,18.8607,18.5756,18.5837,104400.0
2009-06-18 09:40:00,22.81,22.95,22.8,22.92,103700.0,18.5837,18.6978,18.5756,18.6734,103700.0
2009-06-18 09:50:00,22.93,23.18,22.87,23.17,220100.0,18.6815,18.8852,18.6326,18.877,220100.0
2009-06-18 10:00:00,23.16,23.23,23.11,23.12,250500.0,18.8689,18.9259,18.8282,18.8363,250500.0
2009-06-18 10:10:00,23.13,23.2,23.12,23.12,177400.0,18.8445,18.9015,18.8363,18.8363,177400.0
2009-06-18 10:20:00,23.12,23.12,23.02,23.04,372300.0,18.8363,18.8363,18.7548,18.7711,372300.0
2009-06-18 10:30:00,23.04,23.09,23.03,23.07,82800.0,18.7711,18.8119,18.763,18.7956,82800.0
2009-06-18 10:40:00,23.06,23.06,23.01,23.02,32400.0,18.7874,18.7874,18.7467,18.7548,32400.0
2009-06-18 10:50:00,23.02,23.03,22.98,22.99,41800.0,18.7548,18.763,18.7222,18.7304,41800.0
2009-06-18 11:00:00,22.99,23.06,22.99,23.03,90700.0,18.7304,18.7874,18.7304,18.763,90700.0
2009-06-18 11:10:00,23.03,23.05,23.01,23.05,62900.0,18.763,18.7793,18.7467,18.7793,62900.0
2009-06-18 11:20:00,23.05,23.08,23.04,23.05,44500.0,18.7793,18.8037,18.7711,18.7793,44500.0
2009-06-18 11:30:00,23.05,23.05,22.98,22.98,171800.0,18.7793,18.7793,18.7222,18.7222,171800.0
2009-06-18 11:40:00,22.98,22.98,22.94,22.94,42200.0,18.7222,18.7222,18.6897,18.6897,42200.0
2009-06-18 11:50:00,22.95,23.03,22.95,23.03,30300.0,18.6978,18.763,18.6978,18.763,30300.0
2009-06-18 12:00:00,23.04,23.05,23.03,23.04,42800.0,18.7711,18.7793,18.763,18.7711,42800.0
2009-06-18 12:10:00,23.04,23.08,23.04,23.06,28100.0,18.7711,18.8037,18.7711,18.7874,28100.0
2009-06-18 12:20:00,23.06,23.06,23.01,23.05,131500.0,18.7874,18.7874,18.7467,18.7793,131500.0
2009-06-18 12:30:00,23.06,23.08,23.05,23.06,64000.0,18.7874,18.8037,18.7793,18.7874,64000.0
2009-06-18 12:40:00,23.06,23.11,23.05,23.11,22000.0,18.7874,18.8282,18.7793,18.8282,22000.0
2009-06-18 12:50:00,23.12,23.14,23.1,23.13,41200.0,18.8363,18.8526,18.82,18.8445,41200.0
2009-06-18 13:00:00,23.13,23.18,23.12,23.18,36100.0,18.8445,18.8852,18.8363,18.8852,36100.0
2009-06-18 13:10:00,23.17,23.18,23.1,23.12,93900.0,18.877,18.8852,18.82,18.8363,93900.0
2009-06-18 13:20:00,23.12,23.14,23.1,23.13,89000.0,18.8363,18.8526,18.82,18.8445,89000.0
2009-06-18 13:30:00,23.13,23.15,23.06,23.06,40800.0,18.8445,18.8607,18.7874,18.7874,40800.0
2009-06-18 13:40:00,23.06,23.1,23.06,23.09,30300.0,18.7874,18.82,18.7874,18.8119,30300.0
2009-06-18 13:50:00,23.09,23.11,23.07,23.07,8500.0,18.8119,18.8282,18.7956,18.7956,8500.0
2009-06-18 14:00:00,23.06,23.09,23.04,23.07,29700.0,18.7874,18.8119,18.7711,18.7956,29700.0
2009-06-18 14:10:00,23.07,23.09,23.02,23.08,122500.0,18.7956,18.8119,18.7548,18.8037,122500.0
2009-06-18 14:20:00,23.09,23.09,23.03,23.07,59600.0,18.8119,18.8119,18.763,18.7956,59600.0
2009-06-18 14:30:00,23.09,23.09,23.02,23.03,69200.0,18.8119,18.8119,18.7548,18.763,69200.0
2009-06-18 14:40:00,23.03,23.08,23.02,23.06,86700.0,18.763,18.8037,18.7548,18.7874,86700.0
2009-06-18 14:50:00,23.06,23.07,23.03,23.07,353800.0,18.7874,18.7956,18.763,18.7956,353800.0
2009-06-18 15:00:00,23.08,23.08,23.04,23.08,47400.0,18.8037,18.8037,18.7711,18.8037,47400.0
2009-06-18 15:10:00,23.08,23.09,23.06,23.06,163600.0,18.8037,18.8119,18.7874,18.7874,163600.0
2009-06-18 15:20:00,23.06,23.07,23.0,23.03,77500.0,18.7874,18.7956,18.7385,18.763,77500.0
2009-06-18 15:30:00,23.03,23.07,23.0,23.0,115600.0,18.763,18.7956,18.7385,18.7385,115600.0
2009-06-18 15:40:00,23.0,23.05,22.98,23.01,269100.0,18.7385,18.7793,18.7222,18.7467,269100.0
2009-06-18 15:50:00,23.01,23.02,22.96,23.0,545200.0,18.7467,18.7548,18.7059,18.7385,545200.0
2009-06-19 09:30:00,23.05,23.24,23.03,23.23,468500.0,18.8585,19.0139,18.8421,19.0057,468500.0
2009-06-19 09:40:00,23.23,23.3,23.2,23.26,425500.0,19.0057,19.063,18.9812,19.0303,425500.0
2009-06-19 09:50:00,23.25,23.29,23.21,23.22,233000.0,19.0221,19.0548,18.9894,18.9976,233000.0
2009-06-19 10:00:00,23.22,23.22,23.16,23.16,94400.0,18.9976,18.9976,18.9485,18.9485,94400.0
2009-06-19 10:10:00,23.16,23.18,23.1,23.16,109000.0,18.9485,18.9648,18.8994,18.9485,109000.0
2009-06-19 10:20:00,23.16,23.18,23.14,23.17,115600.0,18.9485,18.9648,18.9321,18.9567,115600.0
2009-06-19 10:30:00,23.17,23.22,23.17,23.2,853800.0,18.9567,18.9976,18.9567,18.9812,853800.0
2009-06-19 10:40:00,23.2,23.23,23.18,23.23,93600.0,18.9812,19.0057,18.9648,19.0057,93600.0
2009-06-19 10:50:00,23.22,23.29,23.22,23.28,80000.0,18.9976,19.0548,18.9976,19.0466,80000.0
2009-06-19 11:00:00,23.28,23.33,23.27,23.31,228500.0,19.0466,19.0876,19.0385,19.0712,228500.0
2009-06-19 11:10:00,23.31,23.31,23.29,23.29,56000.0,19.0712,19.0712,19.0548,19.0548,56000.0
2009-06-19 11:20:00,23.3,23.31,23.27,23.27,45400.0,19.063,19.0712,19.0385,19.0385,45400.0
2009-06-19 11:30:00,23.27,23.28,23.25,23.27,45300.0,19.0385,19.0466,19.0221,19.0385,45300.0
2009-06-19 11:40:00,23.27,23.29,23.22,23.22,69500.0,19.0385,19.0548,18.9976,18.9976,69500.0
2009-06-19 11:50:00,23.22,23.25,23.22,23.24,107400.0,18.9976,19.0221,18.9976,19.0139,107400.0
2009-06-19 12:00:00,23.23,23.24,23.2,23.2,290600.0,19.0057,19.0139,18.9812,18.9812,290600.0
2009-06-19 12:10:00,23.19,23.19,23.14,23.17,226700.0,18.973,18.973,18.9321,18.9567,226700.0
2009-06-19 12:20:00,23.17,23.17,23.1,23.1,60100.0,18.9567,18.9567,18.8994,18.8994,60100.0
2009-06-19 12:30:00,23.11,23.11,23.08,23.1,231400.0,18.9076,18.9076,18.883,18.8994,231400.0
2009-06-19 12:40:00,23.09,23.13,23.09,23.11,138300.0,18.8912,18.9239,18.8912,18.9076,138300.0
2009-06-19 12:50:00,23.11,23.12,23.08,23.09,49100.0,18.9076,18.9157,18.883,18.8912,49100.0
2009-06-19 13:00:00,23.08,23.1,23.07,23.09,106300.0,18.883,18.8994,18.8748,18.8912,106300.0
2009-06-19 13:10:00,23.08,23.12,23.08,23.1,109300.0,18.883,18.9157,18.883,18.8994,109300.0
2009-06-19 13:20:00,23.11,23.14,23.08,23.12,730200.0,18.9076,18.9321,18.883,18.9157,730200.0
2009-06-19 13:30:00,23.12,23.17,23.12,23.13,50700.0,18.9157,18.9567,18.9157,18.9239,50700.0
2009-06-19 13:40:00,23.14,23.15,23.1,23.12,64900.0,18.9321,18.9403,18.8994,18.9157,64900.0
2009-06-19 13:50:00,23.12,23.14,23.1,23.1,42000.0,18.9157,18.9321,18.8994,18.8994,42000.0
2009-06-19 14:00:00,23.1,23.12,23.08,23.08,69500.0,18.8994,18.9157,18.883,18.883,69500.0
2009-06-19 14:10:00,23.08,23.08,23.01,23.01,202600.0,18.883,18.883,18.8257,18.8257,202600.0
2009-06-19 14:20:00,23.0,23.02,22.97,23.01,229300.0,18.8176,18.8339,18.793,18.8257,229300.0
2009-06-19 14:30:00,23.0,23.08,22.99,23.06,79200.0,18.8176,18.883,18.8094,18.8667,79200.0
2009-06-19 14:40:00,23.06,23.09,23.06,23.07,34200.0,18.8667,18.8912,18.8667,18.8748,34200.0
2009-06-19 14:50:00,23.07,23.11,23.07,23.1,101900.0,18.8748,18.9076,18.8748,18.8994,101900.0
2009-06-19 15:00:00,23.09,23.13,23.05,23.06,117700.0,18.8912,18.9239,18.8585,18.8667,117700.0
2009-06-19 15:10:00,23.06,23.14,23.06,23.14,116200.0,18.8667,18.9321,18.8667,18.9321,116200.0
2009-06-19 15:20:00,23.13,23.2,23.11,23.19,426800.0,18.9239,18.9812,18.9076,18.973,426800.0
2009-06-19 15:30:00,23.19,23.2,23.15,23.16,395500.0,18.973,18.9812,18.9403,18.9485,395500.0
2009-06-19 15:40:00,23.16,23.18,23.09,23.14,353300.0,18.9485,18.9648,18.8912,18.9321,353300.0
2009-06-19 15:50:00,23.14,23.14,23.05,23.14,1313200.0,18.9321,18.9321,18.8585,18.9321,1313200.0
2009-06-22 09:30:00,22.86,22.89,22.67,22.72,264900.0,18.703,18.7276,18.5476,18.5885,264900.0
2009-06-22 09:40:00,22.72,22.72,22.59,22.67,224300.0,18.5885,18.5885,18.4821,18.5476,224300.0
2009-06-22 09:50:00,22.68,22.73,22.66,22.68,168000.0,18.5558,18.5967,18.5394,18.5558,168000.0
2009-06-22 10:00:00,22.69,22.78,22.63,22.77,262300.0,18.5639,18.6376,18.5148,18.6294,262300.0
2009-06-22 10:10:00,22.76,22.83,22.69,22.7,1173900.0,18.6212,18.6785,18.5639,18.5721,1173900.0
2009-06-22 10:20:00,22.69,22.75,22.69,22.73,274900.0,18.5639,18.613,18.5639,18.5967,274900.0
2009-06-22 10:30:00,22.72,22.72,22.64,22.66,251900.0,18.5885,18.5885,18.523,18.5394,251900.0
2009-06-22 10:40:00,22.65,22.67,22.6,22.65,96600.0,18.5312,18.5476,18.4903,18.5312,96600.0
2009-06-22 10:50:00,22.65,22.67,22.62,22.63,72400.0,18.5312,18.5476,18.5067,18.5148,72400.0
2009-06-22 11:00:00,22.63,22.65,22.59,22.64,78800.0,18.5148,18.5312,18.4821,18.523,78800.0
2009-06-22 11:10:00,22.63,22.71,22.63,22.71,177700.0,18.5148,18.5803,18.5148,18.5803,177700.0
2009-06-22 11:20:00,22.71,22.78,22.7,22.73,170100.0,18.5803,18.6376,18.5721,18.5967,170100.0
2009-06-22 11:30:00,22.72,22.72,22.6,22.61,107600.0,18.5885,18.5885,18.4903,18.4985,107600.0
2009-06-22 11:40:00,22.61,22.65,22.58,22.58,82600.0,18.4985,18.5312,18.4739,18.4739,82600.0
2009-06-22 11:50:00,22.58,22.61,22.55,22.58,264600.0,18.4739,18.4985,18.4494,18.4739,264600.0
2009-06-22 12:00:00,22.58,22.59,22.55,22.56,84200.0,18.4739,18.4821,18.4494,18.4576,84200.0
2009-06-22 12:10:00,22.56,22.6,22.56,22.59,51000.0,18.4576,18.4903,18.4576,18.4821,51000.0
2009-06-22 12:20:00,22.59,22.6,22.55,22.59,37600.0,18.4821,18.4903,18.4494,18.4821,37600.0
2009-06-22 12:30:00,22.6,22.61,22.57,22.58,34800.0,18.4903,18.4985,18.4658,18.4739,34800.0
2009-06-22 12:40:00,22.58,22.6,22.56,22.56,47000.0,18.4739,18.4903,18.4576,18.4576,47000.0
2009-06-22 12:50:00,22.56,22.58,22.55,22.58,69500.0,18.4576,18.4739,18.4494,18.4739,69500.0
2009-06-22 13:00:00,22.57,22.58,22.56,22.57,19100.0,18.4658,18.4739,18.4576,18.4658,19100.0
2009-06-22 13:10:00,22.57,22.57,22.49,22.5,88300.0,18.4658,18.4658,18.4003,18.4085,88300.0
2009-06-22 13:20:00,22.5,22.5,22.45,22.49,55600.0,18.4085,18.4085,18.3676,18.4003,55600.0
2009-06-22 13:30:00,22.48,22.54,22.48,22.54,73700.0,18.3921,18.4412,18.3921,18.4412,73700.0
2009-06-22 13:40:00,22.54,22.55,22.54,22.55,57700.0,18.4412,18.4494,18.4412,18.4494,57700.0
2009-06-22 13:50:00,22.55,22.55,22.51,22.54,63600.0,18.4494,18.4494,18.4167,18.4412,63600.0
2009-06-22 14:00:00,22.54,22.55,22.52,22.53,41400.0,18.4412,18.4494,18.4249,18.433,41400.0
2009-06-22 14:10:00,22.53,22.57,22.51,22.57,93800.0,18.433,18.4658,18.4167,18.4658,93800.0
2009-06-22 14:20:00,22.57,22.6,22.56,22.56,117800.0,18.4658,18.4903,18.4576,18.4576,117800.0
2009-06-22 14:30:00,22.55,22.63,22.54,22.63,107600.0,18.4494,18.5148,18.4412,18.5148,107600.0
2009-06-22 14:40:00,22.62,22.64,22.58,22.61,200400.0,18.5067,18.523,18.4739,18.4985,200400.0
2009-06-22 14:50:00,22.61,22.62,22.59,22.61,101000.0,18.4985,18.5067,18.4821,18.4985,101000.0
2009-06-22 15:00:00,22.61,22.65,22.6,22.61,86500.0,18.4985,18.5312,18.4903,18.4985,86500.0
2009-06-22 15:10:00,22.61,22.64,22.58,22.63,376200.0,18.4985,18.523,18.4739,18.5148,376200.0
2009-06-22 15:20:00,22.63,22.63,22.58,22.6,123800.0,18.5148,18.5148,18.4739,18.4903,123800.0
2009-06-22 15:30:00,22.61,22.69,22.59,22.68,169600.0,18.4985,18.5639,18.4821,18.5558,169600.0
2009-06-22 15:40:00,22.68,22.68,22.55,22.56,505000.0,18.5558,18.5558,18.4494,18.4576,505000.0
2009-06-22 15:50:00,22.56,22.56,22.44,22.44,964500.0,18.4576,18.4576,18.3594,18.3594,964500.0
2009-06-23 09:30:00,22.45,22.6,22.4,22.48,650800.0,18.3676,18.4903,18.3267,18.3921,650800.0
2009-06-23 09:40:00,22.48,22.5,22.34,22.45,876400.0,18.3921,18.4085,18.2776,18.3676,876400.0
2009-06-23 09:50:00,22.46,22.6,22.46,22.57,149400.0,18.3758,18.4903,18.3758,18.4658,149400.0
2009-06-23 10:00:00,22.55,22.6,22.42,22.49,282200.0,18.4494,18.4903,18.343,18.4003,282200.0
2009-06-23 10:10:00,22.48,22.49,22.34,22.43,275200.0,18.3921,18.4003,18.2776,18.3512,275200.0
2009-06-23 10:20:00,22.42,22.48,22.33,22.33,129700.0,18.343,18.3921,18.2694,18.2694,129700.0
2009-06-23 10:30:00,22.33,22.37,22.32,22.36,497300.0,18.2694,18.3021,18.2612,18.2939,497300.0
2009-06-23 10:40:00,22.36,22.36,22.28,22.3,417400.0,18.2939,18.2939,18.2285,18.2449,417400.0
2009-06-23 10:50:00,22.3,22.35,22.27,22.33,152700.0,18.2449,18.2858,18.2203,18.2694,152700.0
2009-06-23 11:00:00,22.33,22.33,22.22,22.22,116300.0,18.2694,18.2694,18.1794,18.1794,116300.0
2009-06-23 11:10:00,22.22,22.28,22.21,22.27,117600.0,18.1794,18.2285,18.1712,18.2203,117600.0
2009-06-23 11:20:00,22.27,22.27,22.24,22.24,37100.0,18.2203,18.2203,18.1958,18.1958,37100.0
2009-06-23 11:30:00,22.24,22.29,22.24,22.27,49600.0,18.1958,18.2367,18.1958,18.2203,49600.0
2009-06-23 11:40:00,22.26,22.29,22.23,22.29,96300.0,18.2121,18.2367,18.1876,18.2367,96300.0
2009-06-23 11:50:00,22.29,22.33,22.27,22.31,193700.0,18.2367,18.2694,18.2203,18.253,193700.0
2009-06-23 12:00:00,22.32,22.33,22.28,22.3,84100.0,18.2612,18.2694,18.2285,18.2449,84100.0
2009-06-23 12:10:00,22.29,22.3,22.23,22.27,79800.0,18.2367,18.2449,18.1876,18.2203,79800.0
2009-06-23 12:20:00,22.27,22.32,22.27,22.28,111400.0,18.2203,18.2612,18.2203,18.2285,111400.0
2009-06-23 12:30:00,22.27,22.39,22.27,22.34,104200.0,18.2203,18.3185,18.2203,18.2776,104200.0
2009-06-23 12:40:00,22.34,22.35,22.31,22.35,92000.0,18.2776,18.2858,18.253,18.2858,92000.0
2009-06-23 12:50:00,22.35,22.36,22.31,22.32,63400.0,18.2858,18.2939,18.253,18.2612,63400.0
2009-06-23 13:00:00,22.32,22.43,22.32,22.41,258300.0,18.2612,18.3512,18.2612,18.3349,258300.0
2009-06-23 13:10:00,22.41,22.45,22.39,22.42,128000.0,18.3349,18.3676,18.3185,18.343,128000.0
2009-06-23 13:20:00,22.41,22.42,22.37,22.37,47700.0,18.3349,18.343,18.3021,18.3021,47700.0
2009-06-23 13:30:00,22.38,22.4,22.38,22.39,48400.0,18.3103,18.3267,18.3103,18.3185,48400.0
2009-06-23 13:40:00,22.4,22.4,22.34,22.35,81500.0,18.3267,18.3267,18.2776,18.2858,81500.0
2009-06-23 13:50:00,22.35,22.36,22.31,22.32,132400.0,18.2858,18.2939,18.253,18.2612,132400.0
2009-06-23 14:00:00,22.31,22.38,22.3,22.36,81200.0,18.253,18.3103,18.2449,18.2939,81200.0
2009-06-23 14:10:00,22.37,22.44,22.36,22.43,72300.0,18.3021,18.3594,18.2939,18.3512,72300.0
2009-06-23 14:20:00,22.42,22.43,22.38,22.39,72100.0,18.343,18.3512,18.3103,18.3185,72100.0
2009-06-23 14:30:00,22.39,22.4,22.31,22.32,126500.0,18.3185,18.3267,18.253,18.2612,126500.0
2009-06-23 14:40:00,22.32,22.34,22.27,22.29,2197000.0,18.2612,18.2776,18.2203,18.2367,2197000.0
2009-06-23 14:50:00,22.29,22.35,22.29,22.32,228200.0,18.2367,18.2858,18.2367,18.2612,228200.0
2009-06-23 15:00:00,22.32,22.33,22.25,22.25,274400.0,18.2612,18.2694,18.2039,18.2039,274400.0
2009-06-23 15:10:00,22.25,22.33,22.24,22.31,232500.0,18.2039,18.2694,18.1958,18.253,232500.0
2009-06-23 15:20:00,22.3,22.37,22.29,22.37,114800.0,18.2449,18.3021,18.2367,18.3021,114800.0
2009-06-23 15:30:00,22.36,22.37,22.3,22.33,376200.0,18.2939,18.3021,18.2449,18.2694,376200.0
2009-06-23 15:40:00,22.34,22.41,22.33,22.41,444900.0,18.2776,18.3349,18.2694,18.3349,444900.0
2009-06-23 15:50:00,22.41,22.41,22.27,22.28,735600.0,18.3349,18.3349,18.2203,18.2285,735600.0
2009-06-24 09:30:00,22.49,22.6,22.44,22.54,150900.0,18.4003,18.4903,18.3594,18.4412,150900.0
2009-06-24 09:40:00,22.55,22.62,22.53,22.55,1100400.0,18.4494,18.5067,18.433,18.4494,1100400.0
2009-06-24 09:50:00,22.54,22.6,22.5,22.6,510800.0,18.4412,18.4903,18.4085,18.4903,510800.0
2009-06-24 10:00:00,22.59,22.64,22.51,22.63,1444900.0,18.4821,18.523,18.4167,18.5148,1444900.0
2009-06-24 10:10:00,22.64,22.73,22.64,22.71,328000.0,18.523,18.5967,18.523,18.5803,328000.0
2009-06-24 10:20:00,22.7,22.78,22.7,22.75,451500.0,18.5721,18.6376,18.5721,18.613,451500.0
2009-06-24 10:30:00,22.75,22.77,22.69,22.71,251300.0,18.613,18.6294,18.5639,18.5803,251300.0
2009-06-24 10:40:00,22.71,22.77,22.67,22.77,359000.0,18.5803,18.6294,18.5476,18.6294,359000.0
2009-06-24 10:50:00,22.77,22.79,22.75,22.76,397400.0,18.6294,18.6458,18.613,18.6212,397400.0
2009-06-24 11:00:00,22.75,22.78,22.72,22.72,111300.0,18.613,18.6376,18.5885,18.5885,111300.0
2009-06-24 11:10:00,22.72,22.74,22.71,22.72,99600.0,18.5885,18.6048,18.5803,18.5885,99600.0
2009-06-24 11:20:00,22.71,22.79,22.71,22.76,138800.0,18.5803,18.6458,18.5803,18.6212,138800.0
2009-06-24 11:30:00,22.76,22.77,22.73,22.74,74300.0,18.6212,18.6294,18.5967,18.6048,74300.0
2009-06-24 11:40:00,22.73,22.74,22.72,22.72,67500.0,18.5967,18.6048,18.5885,18.5885,67500.0
2009-06-24 11:50:00,22.73,22.73,22.71,22.73,34600.0,18.5967,18.5967,18.5803,18.5967,34600.0
2009-06-24 12:00:00,22.73,22.74,22.69,22.71,44400.0,18.5967,18.6048,18.5639,18.5803,44400.0
2009-06-24 12:10:00,22.71,22.71,22.67,22.67,43300.0,18.5803,18.5803,18.5476,18.5476,43300.0
2009-06-24 12:20:00,22.67,22.69,22.66,22.69,37400.0,18.5476,18.5639,18.5394,18.5639,37400.0
2009-06-24 12:30:00,22.68,22.69,22.68,22.68,1800.0,18.5558,18.5639,18.5558,18.5558,1800.0
2009-06-24 12:40:00,22.69,22.7,22.65,22.7,44700.0,18.5639,18.5721,18.5312,18.5721,44700.0
2009-06-24 12:50:00,22.7,22.73,22.7,22.71,341800.0,18.5721,18.5967,18.5721,18.5803,341800.0
2009-06-24 13:00:00,22.7,22.77,22.7,22.77,98300.0,18.5721,18.6294,18.5721,18.6294,98300.0
2009-06-24 13:10:00,22.77,22.78,22.75,22.76,30800.0,18.6294,18.6376,18.613,18.6212,30800.0
2009-06-24 13:20:00,22.75,22.76,22.72,22.73,34400.0,18.613,18.6212,18.5885,18.5967,34400.0
2009-06-24 13:30:00,22.72,22.72,22.69,22.7,92700.0,18.5885,18.5885,18.5639,18.5721,92700.0
2009-06-24 13:40:00,22.71,22.71,22.66,22.66,35500.0,18.5803,18.5803,18.5394,18.5394,35500.0
2009-06-24 13:50:00,22.67,22.69,22.66,22.66,37800.0,18.5476,18.5639,18.5394,18.5394,37800.0
2009-06-24 14:00:00,22.66,22.68,22.65,22.67,92500.0,18.5394,18.5558,18.5312,18.5476,92500.0
2009-06-24 14:10:00,22.67,22.74,22.61,22.68,127400.0,18.5476,18.6048,18.4985,18.5558,127400.0
2009-06-24 14:20:00,22.68,22.73,22.52,22.56,287200.0,18.5558,18.5967,18.4249,18.4576,287200.0
2009-06-24 14:30:00,22.55,22.58,22.42,22.42,168500.0,18.4494,18.4739,18.343,18.343,168500.0
2009-06-24 14:40:00,22.42,22.56,22.41,22.47,203100.0,18.343,18.4576,18.3349,18.3839,203100.0
2009-06-24 14:50:00,22.47,22.56,22.46,22.48,187700.0,18.3839,18.4576,18.3758,18.3921,187700.0
2009-06-24 15:00:00,22.48,22.51,22.32,22.33,230000.0,18.3921,18.4167,18.2612,18.2694,230000.0
2009-06-24 15:10:00,22.33,22.38,22.29,22.35,149800.0,18.2694,18.3103,18.2367,18.2858,149800.0
2009-06-24 15:20:00,22.34,22.44,22.33,22.41,142500.0,18.2776,18.3594,18.2694,18.3349,142500.0
2009-06-24 15:30:00,22.41,22.46,22.38,22.41,150700.0,18.3349,18.3758,18.3103,18.3349,150700.0
2009-06-24 15:40:00,22.41,22.48,22.33,22.47,254500.0,18.3349,18.3921,18.2694,18.3839,254500.0
2009-06-24 15:50:00,22.46,22.48,22.4,22.45,424300.0,18.3758,18.3921,18.3267,18.3676,424300.0
2009-06-25 09:30:00,22.25,22.51,22.23,22.48,228600.0,18.2039,18.4167,18.1876,18.3921,228600.0
2009-06-25 09:40:00,22.5,22.61,22.5,22.59,94100.0,18.4085,18.4985,18.4085,18.4821,94100.0
2009-06-25 09:50:00,22.59,22.77,22.58,22.75,238500.0,18.4821,18.6294,18.4739,18.613,238500.0
2009-06-25 10:00:00,22.75,22.85,22.75,22.77,290900.0,18.613,18.6948,18.613,18.6294,290900.0
2009-06-25 10:10:00,22.78,22.92,22.78,22.9,322100.0,18.6376,18.7521,18.6376,18.7358,322100.0
2009-06-25 10:20:00,22.9,22.91,22.8,22.83,267400.0,18.7358,18.7439,18.6539,18.6785,267400.0
2009-06-25 10:30:00,22.83,22.86,22.79,22.83,190200.0,18.6785,18.703,18.6458,18.6785,190200.0
2009-06-25 10:40:00,22.82,22.83,22.74,22.76,110200.0,18.6703,18.6785,18.6048,18.6212,110200.0
2009-06-25 10:50:00,22.76,22.84,22.75,22.8,129800.0,18.6212,18.6867,18.613,18.6539,129800.0
2009-06-25 11:00:00,22.8,22.87,22.78,22.85,156700.0,18.6539,18.7112,18.6376,18.6948,156700.0
2009-06-25 11:10:00,22.84,22.85,22.79,22.81,50700.0,18.6867,18.6948,18.6458,18.6621,50700.0
2009-06-25 11:20:00,22.8,22.9,22.8,22.9,94900.0,18.6539,18.7358,18.6539,18.7358,94900.0
2009-06-25 11:30:00,22.91,22.97,22.91,22.95,269800.0,18.7439,18.793,18.7439,18.7767,269800.0
2009-06-25 11:40:00,22.96,23.02,22.96,22.99,536700.0,18.7848,18.8339,18.7848,18.8094,536700.0
2009-06-25 11:50:00,22.99,23.1,22.97,23.1,480200.0,18.8094,18.8994,18.793,18.8994,480200.0
2009-06-25 12:00:00,23.1,23.1,23.04,23.04,131300.0,18.8994,18.8994,18.8503,18.8503,131300.0
2009-06-25 12:10:00,23.04,23.05,23.02,23.03,77400.0,18.8503,18.8585,18.8339,18.8421,77400.0
2009-06-25 12:20:00,23.03,23.08,23.02,23.07,103400.0,18.8421,18.883,18.8339,18.8748,103400.0
2009-06-25 12:30:00,23.07,23.09,23.01,23.02,81900.0,18.8748,18.8912,18.8257,18.8339,81900.0
2009-06-25 12:40:00,23.01,23.06,23.01,23.05,150600.0,18.8257,18.8667,18.8257,18.8585,150600.0
2009-06-25 12:50:00,23.04,23.06,23.02,23.03,46200.0,18.8503,18.8667,18.8339,18.8421,46200.0
2009-06-25 13:00:00,23.02,23.13,23.0,23.12,113300.0,18.8339,18.9239,18.8176,18.9157,113300.0
2009-06-25 13:10:00,23.12,23.17,23.08,23.16,120200.0,18.9157,18.9567,18.883,18.9485,120200.0
2009-06-25 13:20:00,23.15,23.17,23.13,23.13,71200.0,18.9403,18.9567,18.9239,18.9239,71200.0
2009-06-25 13:30:00,23.14,23.15,23.09,23.1,47400.0,18.9321,18.9403,18.8912,18.8994,47400.0
2009-06-25 13:40:00,23.1,23.11,23.07,23.07,55900.0,18.8994,18.9076,18.8748,18.8748,55900.0
2009-06-25 13:50:00,23.07,23.09,23.05,23.08,64900.0,18.8748,18.8912,18.8585,18.883,64900.0
2009-06-25 14:00:00,23.09,23.1,23.01,23.01,65700.0,18.8912,18.8994,18.8257,18.8257,65700.0
2009-06-25 14:10:00,23.0,23.03,22.97,22.98,49900.0,18.8176,18.8421,18.793,18.8012,49900.0
2009-06-25 14:20:00,22.98,23.01,22.95,23.01,105300.0,18.8012,18.8257,18.7767,18.8257,105300.0
2009-06-25 14:30:00,23.01,23.03,22.98,22.98,187800.0,18.8257,18.8421,18.8012,18.8012,187800.0
2009-06-25 14:40:00,22.98,23.05,22.95,23.03,182800.0,18.8012,18.8585,18.7767,18.8421,182800.0
2009-06-25 14:50:00,23.02,23.07,22.99,23.04,170800.0,18.8339,18.8748,18.8094,18.8503,170800.0
2009-06-25 15:00:00,23.03,23.14,23.01,23.12,186800.0,18.8421,18.9321,18.8257,18.9157,186800.0
2009-06-25 15:10:00,23.12,23.15,23.06,23.08,214300.0,18.9157,18.9403,18.8667,18.883,214300.0
2009-06-25 15:20:00,23.08,23.12,23.06,23.1,482700.0,18.883,18.9157,18.8667,18.8994,482700.0
2009-06-25 15:30:00,23.1,23.1,22.94,22.96,286500.0,18.8994,18.8994,18.7685,18.7848,286500.0
2009-06-25 15:40:00,22.97,23.06,22.94,23.05,495800.0,18.793,18.8667,18.7685,18.8585,495800.0
2009-06-25 15:50:00,23.05,23.11,23.02,23.1,847800.0,18.8585,18.9076,18.8339,18.8994,847800.0
2009-06-26 09:30:00,22.98,23.09,22.93,23.0,171600.0,18.8012,18.8912,18.7603,18.8176,171600.0
2009-06-26 09:40:00,23.0,23.16,22.98,23.14,285100.0,18.8176,18.9485,18.8012,18.9321,285100.0
2009-06-26 09:50:00,23.13,23.14,22.97,22.99,387800.0,18.9239,18.9321,18.793,18.8094,387800.0
2009-06-26 10:00:00,22.99,23.05,22.94,22.97,303200.0,18.8094,18.8585,18.7685,18.793,303200.0
2009-06-26 10:10:00,22.98,23.02,22.93,22.98,539200.0,18.8012,18.8339,18.7603,18.8012,539200.0
2009-06-26 10:20:00,22.98,23.09,22.98,23.01,195800.0,18.8012,18.8912,18.8012,18.8257,195800.0
2009-06-26 10:30:00,23.02,23.05,22.95,22.95,207500.0,18.8339,18.8585,18.7767,18.7767,207500.0
2009-06-26 10:40:00,22.96,22.98,22.93,22.96,131100.0,18.7848,18.8012,18.7603,18.7848,131100.0
2009-06-26 10:50:00,22.96,22.97,22.91,22.93,83700.0,18.7848,18.793,18.7439,18.7603,83700.0
2009-06-26 11:00:00,22.93,22.95,22.88,22.93,92500.0,18.7603,18.7767,18.7194,18.7603,92500.0
2009-06-26 11:10:00,22.94,22.98,22.92,22.97,39500.0,18.7685,18.8012,18.7521,18.793,39500.0
2009-06-26 11:20:00,22.98,23.0,22.94,22.99,52500.0,18.8012,18.8176,18.7685,18.8094,52500.0
2009-06-26 11:30:00,22.99,23.05,22.99,23.0,202500.0,18.8094,18.8585,18.8094,18.8176,202500.0
2009-06-26 11:40:00,23.01,23.02,22.97,22.99,71900.0,18.8257,18.8339,18.793,18.8094,71900.0
2009-06-26 11:50:00,22.99,23.06,22.99,23.06,27800.0,18.8094,18.8667,18.8094,18.8667,27800.0
2009-06-26 12:00:00,23.06,23.09,23.05,23.06,42600.0,18.8667,18.8912,18.8585,18.8667,42600.0
2009-06-26 12:10:00,23.06,23.07,23.02,23.03,37200.0,18.8667,18.8748,18.8339,18.8421,37200.0
2009-06-26 12:20:00,23.03,23.05,23.02,23.03,38200.0,18.8421,18.8585,18.8339,18.8421,38200.0
2009-06-26 12:30:00,23.03,23.05,23.0,23.05,48300.0,18.8421,18.8585,18.8176,18.8585,48300.0
2009-06-26 12:40:00,23.05,23.1,23.03,23.1,69700.0,18.8585,18.8994,18.8421,18.8994,69700.0
2009-06-26 12:50:00,23.11,23.12,23.08,23.08,63600.0,18.9076,18.9157,18.883,18.883,63600.0
2009-06-26 13:00:00,23.08,23.09,23.04,23.06,29000.0,18.883,18.8912,18.8503,18.8667,29000.0
2009-06-26 13:10:00,23.06,23.06,23.02,23.03,89400.0,18.8667,18.8667,18.8339,18.8421,89400.0
2009-06-26 13:20:00,23.04,23.08,23.02,23.08,60800.0,18.8503,18.883,18.8339,18.883,60800.0
2009-06-26 13:30:00,23.06,23.07,23.02,23.05,84500.0,18.8667,18.8748,18.8339,18.8585,84500.0
2009-06-26 13:40:00,23.04,23.08,23.02,23.05,47400.0,18.8503,18.883,18.8339,18.8585,47400.0
2009-06-26 13:50:00,23.03,23.06,23.03,23.03,29800.0,18.8421,18.8667,18.8421,18.8421,29800.0
2009-06-26 14:00:00,23.02,23.03,22.99,23.01,67300.0,18.8339,18.8421,18.8094,18.8257,67300.0
2009-06-26 14:10:00,23.01,23.03,23.0,23.03,47800.0,18.8257,18.8421,18.8176,18.8421,47800.0
2009-06-26 14:20:00,23.03,23.03,23.0,23.0,80100.0,18.8421,18.8421,18.8176,18.8176,80100.0
2009-06-26 14:30:00,23.01,23.03,22.99,23.0,51200.0,18.8257,18.8421,18.8094,18.8176,51200.0
2009-06-26 14:40:00,23.0,23.04,22.99,23.01,92800.0,18.8176,18.8503,18.8094,18.8257,92800.0
2009-06-26 14:50:00,23.02,23.07,23.01,23.07,51400.0,18.8339,18.8748,18.8257,18.8748,51400.0
2009-06-26 15:00:00,23.06,23.1,23.06,23.07,119300.0,18.8667,18.8994,18.8667,18.8748,119300.0
2009-06-26 15:10:00,23.08,23.09,23.02,23.03,94800.0,18.883,18.8912,18.8339,18.8421,94800.0
2009-06-26 15:20:00,23.04,23.05,23.01,23.04,32600.0,18.8503,18.8585,18.8257,18.8503,32600.0
2009-06-26 15:30:00,23.04,23.06,23.0,23.02,192400.0,18.8503,18.8667,18.8176,18.8339,192400.0
2009-06-26 15:40:00,23.02,23.1,23.02,23.06,184000.0,18.8339,18.8994,18.8339,18.8667,184000.0
2009-06-26 15:50:00,23.07,23.08,22.96,22.96,379800.0,18.8748,18.883,18.7848,18.7848,379800.0
2009-06-29 09:30:00,23.02,23.12,22.97,23.0,153100.0,18.8339,18.9157,18.793,18.8176,153100.0
2009-06-29 09:40:00,22.98,23.07,22.94,22.97,138800.0,18.8012,18.8748,18.7685,18.793,138800.0
2009-06-29 09:50:00,22.97,22.97,22.88,22.96,115700.0,18.793,18.793,18.7194,18.7848,115700.0
2009-06-29 10:00:00,22.96,23.03,22.89,23.03,154800.0,18.7848,18.8421,18.7276,18.8421,154800.0
2009-06-29 10:10:00,23.03,23.11,22.99,23.09,379700.0,18.8421,18.9076,18.8094,18.8912,379700.0
2009-06-29 10:20:00,23.1,23.21,23.09,23.21,182000.0,18.8994,18.9894,18.8912,18.9894,182000.0
2009-06-29 10:30:00,23.21,23.28,23.21,23.27,81000.0,18.9894,19.0466,18.9894,19.0385,81000.0
2009-06-29 10:40:00,23.26,23.31,23.2,23.28,79600.0,19.0303,19.0712,18.9812,19.0466,79600.0
2009-06-29 10:50:00,23.28,23.3,23.26,23.27,81200.0,19.0466,19.063,19.0303,19.0385,81200.0
2009-06-29 11:00:00,23.26,23.27,23.22,23.26,44800.0,19.0303,19.0385,18.9976,19.0303,44800.0
2009-06-29 11:10:00,23.25,23.31,23.24,23.26,110700.0,19.0221,19.0712,19.0139,19.0303,110700.0
2009-06-29 11:20:00,23.25,23.3,23.25,23.3,138100.0,19.0221,19.063,19.0221,19.063,138100.0
2009-06-29 11:30:00,23.3,23.3,23.24,23.24,100600.0,19.063,19.063,19.0139,19.0139,100600.0
2009-06-29 11:40:00,23.24,23.3,23.23,23.29,50900.0,19.0139,19.063,19.0057,19.0548,50900.0
2009-06-29 11:50:00,23.29,23.33,23.29,23.31,65900.0,19.0548,19.0876,19.0548,19.0712,65900.0
2009-06-29 12:00:00,23.32,23.32,23.29,23.32,34200.0,19.0794,19.0794,19.0548,19.0794,34200.0
2009-06-29 12:10:00,23.32,23.33,23.3,23.32,49200.0,19.0794,19.0876,19.063,19.0794,49200.0
2009-06-29 12:20:00,23.31,23.33,23.3,23.32,32400.0,19.0712,19.0876,19.063,19.0794,32400.0
2009-06-29 12:30:00,23.32,23.36,23.32,23.32,89800.0,19.0794,19.1121,19.0794,19.0794,89800.0
2009-06-29 12:40:00,23.33,23.33,23.31,23.31,19900.0,19.0876,19.0876,19.0712,19.0712,19900.0
2009-06-29 12:50:00,23.3,23.31,23.28,23.31,617900.0,19.063,19.0712,19.0466,19.0712,617900.0
2009-06-29 13:00:00,23.3,23.33,23.3,23.33,68200.0,19.063,19.0876,19.063,19.0876,68200.0
2009-06-29 13:10:00,23.33,23.34,23.31,23.31,64300.0,19.0876,19.0957,19.0712,19.0712,64300.0
2009-06-29 13:20:00,23.31,23.32,23.3,23.3,32300.0,19.0712,19.0794,19.063,19.063,32300.0
2009-06-29 13:30:00,23.29,23.3,23.28,23.3,13900.0,19.0548,19.063,19.0466,19.063,13900.0
2009-06-29 13:40:00,23.29,23.3,23.26,23.27,47300.0,19.0548,19.063,19.0303,19.0385,47300.0
2009-06-29 13:50:00,23.26,23.28,23.24,23.27,60100.0,19.0303,19.0466,19.0139,19.0385,60100.0
2009-06-29 14:00:00,23.26,23.27,23.22,23.22,80800.0,19.0303,19.0385,18.9976,18.9976,80800.0
2009-06-29 14:10:00,23.23,23.25,23.22,23.24,62300.0,19.0057,19.0221,18.9976,19.0139,62300.0
2009-06-29 14:20:00,23.23,23.24,23.2,23.21,47000.0,19.0057,19.0139,18.9812,18.9894,47000.0
2009-06-29 14:30:00,23.21,23.25,23.21,23.21,61400.0,18.9894,19.0221,18.9894,18.9894,61400.0
2009-06-29 14:40:00,23.2,23.24,23.19,23.22,69600.0,18.9812,19.0139,18.973,18.9976,69600.0
2009-06-29 14:50:00,23.22,23.24,23.2,23.24,50200.0,18.9976,19.0139,18.9812,19.0139,50200.0
2009-06-29 15:00:00,23.23,23.25,23.22,23.24,65100.0,19.0057,19.0221,18.9976,19.0139,65100.0
2009-06-29 15:10:00,23.23,23.28,23.23,23.27,85000.0,19.0057,19.0466,19.0057,19.0385,85000.0
2009-06-29 15:20:00,23.27,23.3,23.25,23.27,97100.0,19.0385,19.063,19.0221,19.0385,97100.0
2009-06-29 15:30:00,23.27,23.27,23.2,23.2,195800.0,19.0385,19.0385,18.9812,18.9812,195800.0
2009-06-29 15:40:00,23.2,23.26,23.18,23.18,231100.0,18.9812,19.0303,18.9648,18.9648,231100.0
2009-06-29 15:50:00,23.18,23.24,23.14,23.23,529800.0,18.9648,19.0139,18.9321,19.0057,529800.0
2009-06-30 09:30:00,23.21,23.44,23.21,23.4,100100.0,18.9894,19.1776,18.9894,19.1448,100100.0
2009-06-30 09:40:00,23.4,23.43,23.32,23.32,252100.0,19.1448,19.1694,19.0794,19.0794,252100.0
2009-06-30 09:50:00,23.32,23.38,23.24,23.38,144900.0,19.0794,19.1285,19.0139,19.1285,144900.0
2009-06-30 10:00:00,23.36,23.37,23.08,23.15,761800.0,19.1121,19.1203,18.883,18.9403,761800.0
2009-06-30 10:10:00,23.14,23.15,23.03,23.03,501900.0,18.9321,18.9403,18.8421,18.8421,501900.0
2009-06-30 10:20:00,23.03,23.04,22.97,23.01,79800.0,18.8421,18.8503,18.793,18.8257,79800.0
2009-06-30 10:30:00,23.01,23.01,22.92,22.93,394100.0,18.8257,18.8257,18.7521,18.7603,394100.0
2009-06-30 10:40:00,22.94,23.03,22.92,23.02,86000.0,18.7685,18.8421,18.7521,18.8339,86000.0
2009-06-30 10:50:00,23.03,23.06,23.0,23.05,64300.0,18.8421,18.8667,18.8176,18.8585,64300.0
2009-06-30 11:00:00,23.04,23.06,22.95,22.96,572500.0,18.8503,18.8667,18.7767,18.7848,572500.0
2009-06-30 11:10:00,22.96,23.0,22.95,22.98,435600.0,18.7848,18.8176,18.7767,18.8012,435600.0
2009-06-30 11:20:00,22.99,23.01,22.97,22.97,221200.0,18.8094,18.8257,18.793,18.793,221200.0
2009-06-30 11:30:00,22.96,22.97,22.92,22.96,104400.0,18.7848,18.793,18.7521,18.7848,104400.0
2009-06-30 11:40:00,22.96,22.99,22.95,22.99,32400.0,18.7848,18.8094,18.7767,18.8094,32400.0
2009-06-30 11:50:00,22.99,23.0,22.97,23.0,42500.0,18.8094,18.8176,18.793,18.8176,42500.0
2009-06-30 12:00:00,23.0,23.02,23.0,23.01,9200.0,18.8176,18.8339,18.8176,18.8257,9200.0
2009-06-30 12:10:00,23.01,23.05,23.01,23.02,139900.0,18.8257,18.8585,18.8257,18.8339,139900.0
2009-06-30 12:20:00,23.01,23.04,22.97,23.04,73700.0,18.8257,18.8503,18.793,18.8503,73700.0
2009-06-30 12:30:00,23.03,23.06,22.99,23.01,35900.0,18.8421,18.8667,18.8094,18.8257,35900.0
2009-06-30 12:40:00,23.0,23.04,23.0,23.02,64000.0,18.8176,18.8503,18.8176,18.8339,64000.0
2009-06-30 12:50:00,23.02,23.04,23.01,23.03,12700.0,18.8339,18.8503,18.8257,18.8421,12700.0
2009-06-30 13:00:00,23.04,23.04,23.01,23.04,72700.0,18.8503,18.8503,18.8257,18.8503,72700.0
2009-06-30 13:10:00,23.03,23.04,23.0,23.01,41900.0,18.8421,18.8503,18.8176,18.8257,41900.0
2009-06-30 13:20:00,23.02,23.02,23.0,23.01,10200.0,18.8339,18.8339,18.8176,18.8257,10200.0
2009-06-30 13:30:00,23.0,23.01,22.99,23.0,5100.0,18.8176,18.8257,18.8094,18.8176,5100.0
2009-06-30 13:40:00,23.0,23.03,23.0,23.01,10800.0,18.8176,18.8421,18.8176,18.8257,10800.0
2009-06-30 13:50:00,23.0,23.0,22.96,22.97,18900.0,18.8176,18.8176,18.7848,18.793,18900.0
2009-06-30 14:00:00,22.96,22.99,22.95,22.98,50100.0,18.7848,18.8094,18.7767,18.8012,50100.0
2009-06-30 14:10:00,22.98,23.03,22.98,23.02,41200.0,18.8012,18.8421,18.8012,18.8339,41200.0
2009-06-30 14:20:00,23.02,23.05,23.0,23.05,99800.0,18.8339,18.8585,18.8176,18.8585,99800.0
2009-06-30 14:30:00,23.05,23.09,23.02,23.08,90100.0,18.8585,18.8912,18.8339,18.883,90100.0
2009-06-30 14:40:00,23.08,23.11,23.07,23.08,107600.0,18.883,18.9076,18.8748,18.883,107600.0
2009-06-30 14:50:00,23.08,23.12,23.08,23.1,44200.0,18.883,18.9157,18.883,18.8994,44200.0
2009-06-30 15:00:00,23.1,23.11,23.06,23.08,59700.0,18.8994,18.9076,18.8667,18.883,59700.0
2009-06-30 15:10:00,23.08,23.13,23.07,23.07,177300.0,18.883,18.9239,18.8748,18.8748,177300.0
2009-06-30 15:20:00,23.07,23.12,23.06,23.09,296600.0,18.8748,18.9157,18.8667,18.8912,296600.0
2009-06-30 15:30:00,23.1,23.16,23.1,23.13,114800.0,18.8994,18.9485,18.8994,18.9239,114800.0
2009-06-30 15:40:00,23.13,23.17,23.1,23.15,127200.0,18.9239,18.9567,18.8994,18.9403,127200.0
2009-06-30 15:50:00,23.14,23.15,23.06,23.11,882700.0,18.9321,18.9403,18.8667,18.9076,882700.0
2009-07-01 09:30:00,23.25,23.32,23.21,23.3,349700.0,19.0221,19.0794,18.9894,19.063,349700.0
2009-07-01 09:40:00,23.3,23.39,23.28,23.39,306900.0,19.063,19.1366,19.0466,19.1366,306900.0
2009-07-01 09:50:00,23.39,23.46,23.39,23.41,613400.0,19.1366,19.1939,19.1366,19.153,613400.0
2009-07-01 10:00:00,23.41,23.42,23.29,23.37,969100.0,19.153,19.1612,19.0548,19.1203,969100.0
2009-07-01 10:10:00,23.37,23.47,23.33,23.46,182300.0,19.1203,19.2021,19.0876,19.1939,182300.0
2009-07-01 10:20:00,23.45,23.54,23.44,23.53,360000.0,19.1857,19.2594,19.1776,19.2512,360000.0
2009-07-01 10:30:00,23.53,23.53,23.45,23.46,750100.0,19.2512,19.2512,19.1857,19.1939,750100.0
2009-07-01 10:40:00,23.45,23.48,23.44,23.44,112200.0,19.1857,19.2103,19.1776,19.1776,112200.0
2009-07-01 10:50:00,23.44,23.46,23.4,23.43,103300.0,19.1776,19.1939,19.1448,19.1694,103300.0
2009-07-01 11:00:00,23.44,23.46,23.42,23.43,127200.0,19.1776,19.1939,19.1612,19.1694,127200.0
2009-07-01 11:10:00,23.42,23.44,23.41,23.43,123700.0,19.1612,19.1776,19.153,19.1694,123700.0
2009-07-01 11:20:00,23.42,23.42,23.38,23.38,204700.0,19.1612,19.1612,19.1285,19.1285,204700.0
2009-07-01 11:30:00,23.37,23.42,23.37,23.41,117800.0,19.1203,19.1612,19.1203,19.153,117800.0
2009-07-01 11:40:00,23.4,23.4,23.36,23.37,79000.0,19.1448,19.1448,19.1121,19.1203,79000.0
2009-07-01 11:50:00,23.37,23.39,23.35,23.39,68100.0,19.1203,19.1366,19.1039,19.1366,68100.0
2009-07-01 12:00:00,23.38,23.41,23.34,23.39,57200.0,19.1285,19.153,19.0957,19.1366,57200.0
2009-07-01 12:10:00,23.4,23.41,23.35,23.38,66700.0,19.1448,19.153,19.1039,19.1285,66700.0
2009-07-01 12:20:00,23.38,23.42,23.38,23.4,27700.0,19.1285,19.1612,19.1285,19.1448,27700.0
2009-07-01 12:30:00,23.39,23.41,23.38,23.39,22800.0,19.1366,19.153,19.1285,19.1366,22800.0
2009-07-01 12:40:00,23.39,23.39,23.37,23.39,18500.0,19.1366,19.1366,19.1203,19.1366,18500.0
2009-07-01 12:50:00,23.38,23.38,23.34,23.34,17200.0,19.1285,19.1285,19.0957,19.0957,17200.0
2009-07-01 13:00:00,23.34,23.36,23.33,23.36,49000.0,19.0957,19.1121,19.0876,19.1121,49000.0
2009-07-01 13:10:00,23.36,23.37,23.35,23.35,18400.0,19.1121,19.1203,19.1039,19.1039,18400.0
2009-07-01 13:20:00,23.35,23.36,23.32,23.36,50000.0,19.1039,19.1121,19.0794,19.1121,50000.0
2009-07-01 13:30:00,23.36,23.39,23.34,23.38,36900.0,19.1121,19.1366,19.0957,19.1285,36900.0
2009-07-01 13:40:00,23.38,23.38,23.34,23.35,33400.0,19.1285,19.1285,19.0957,19.1039,33400.0
2009-07-01 13:50:00,23.35,23.36,23.33,23.35,35500.0,19.1039,19.1121,19.0876,19.1039,35500.0
2009-07-01 14:00:00,23.35,23.35,23.27,23.28,79400.0,19.1039,19.1039,19.0385,19.0466,79400.0
2009-07-01 14:10:00,23.28,23.29,23.26,23.28,35200.0,19.0466,19.0548,19.0303,19.0466,35200.0
2009-07-01 14:20:00,23.28,23.3,23.26,23.29,230400.0,19.0466,19.063,19.0303,19.0548,230400.0
2009-07-01 14:30:00,23.3,23.31,23.25,23.3,444000.0,19.063,19.0712,19.0221,19.063,444000.0
2009-07-01 14:40:00,23.3,23.32,23.29,23.31,108100.0,19.063,19.0794,19.0548,19.0712,108100.0
2009-07-01 14:50:00,23.31,23.31,23.25,23.27,178100.0,19.0712,19.0712,19.0221,19.0385,178100.0
2009-07-01 15:00:00,23.26,23.29,23.25,23.28,56000.0,19.0303,19.0548,19.0221,19.0466,56000.0
2009-07-01 15:10:00,23.29,23.29,23.25,23.28,130400.0,19.0548,19.0548,19.0221,19.0466,130400.0
2009-07-01 15:20:00,23.28,23.31,23.25,23.25,211000.0,19.0466,19.0712,19.0221,19.0221,211000.0
2009-07-01 15:30:00,23.25,23.27,23.23,23.26,166100.0,19.0221,19.0385,19.0057,19.0303,166100.0
2009-07-01 15:40:00,23.26,23.28,23.2,23.2,276200.0,19.0303,19.0466,18.9812,18.9812,276200.0
2009-07-01 15:50:00,23.2,23.24,23.19,23.21,778300.0,18.9812,19.0139,18.973,18.9894,778300.0
2009-07-02 09:30:00,22.89,22.99,22.71,22.71,1384400.0,18.7276,18.8094,18.5803,18.5803,1384400.0
2009-07-02 09:40:00,22.7,22.71,22.6,22.65,614800.0,18.5721,18.5803,18.4903,18.5312,614800.0
2009-07-02 09:50:00,22.66,22.67,22.52,22.55,221500.0,18.5394,18.5476,18.4249,18.4494,221500.0
2009-07-02 10:00:00,22.56,22.59,22.46,22.49,271500.0,18.4576,18.4821,18.3758,18.4003,271500.0
2009-07-02 10:10:00,22.49,22.52,22.49,22.5,169300.0,18.4003,18.4249,18.4003,18.4085,169300.0
2009-07-02 10:20:00,22.5,22.51,22.46,22.48,232000.0,18.4085,18.4167,18.3758,18.3921,232000.0
2009-07-02 10:30:00,22.48,22.51,22.45,22.5,243800.0,18.3921,18.4167,18.3676,18.4085,243800.0
2009-07-02 10:40:00,22.5,22.54,22.48,22.52,191600.0,18.4085,18.4412,18.3921,18.4249,191600.0
2009-07-02 10:50:00,22.52,22.55,22.5,22.52,151900.0,18.4249,18.4494,18.4085,18.4249,151900.0
2009-07-02 11:00:00,22.51,22.53,22.5,22.52,121700.0,18.4167,18.433,18.4085,18.4249,121700.0
2009-07-02 11:10:00,22.52,22.53,22.49,22.5,148100.0,18.4249,18.433,18.4003,18.4085,148100.0
2009-07-02 11:20:00,22.49,22.51,22.47,22.47,150400.0,18.4003,18.4167,18.3839,18.3839,150400.0
2009-07-02 11:30:00,22.46,22.48,22.45,22.47,158000.0,18.3758,18.3921,18.3676,18.3839,158000.0
2009-07-02 11:40:00,22.48,22.48,22.41,22.44,142500.0,18.3921,18.3921,18.3349,18.3594,142500.0
2009-07-02 11:50:00,22.44,22.46,22.43,22.43,82500.0,18.3594,18.3758,18.3512,18.3512,82500.0
2009-07-02 12:00:00,22.44,22.45,22.43,22.44,83400.0,18.3594,18.3676,18.3512,18.3594,83400.0
2009-07-02 12:10:00,22.44,22.47,22.44,22.45,80900.0,18.3594,18.3839,18.3594,18.3676,80900.0
2009-07-02 12:20:00,22.45,22.46,22.43,22.44,67700.0,18.3676,18.3758,18.3512,18.3594,67700.0
2009-07-02 12:30:00,22.44,22.45,22.42,22.45,95600.0,18.3594,18.3676,18.343,18.3676,95600.0
2009-07-02 12:40:00,22.44,22.45,22.43,22.43,44200.0,18.3594,18.3676,18.3512,18.3512,44200.0
2009-07-02 12:50:00,22.44,22.45,22.43,22.44,54500.0,18.3594,18.3676,18.3512,18.3594,54500.0
2009-07-02 13:00:00,22.44,22.47,22.44,22.46,29500.0,18.3594,18.3839,18.3594,18.3758,29500.0
2009-07-02 13:10:00,22.46,22.48,22.45,22.47,74600.0,18.3758,18.3921,18.3676,18.3839,74600.0
2009-07-02 13:20:00,22.47,22.49,22.46,22.47,60200.0,18.3839,18.4003,18.3758,18.3839,60200.0
2009-07-02 13:30:00,22.47,22.47,22.42,22.44,49800.0,18.3839,18.3839,18.343,18.3594,49800.0
2009-07-02 13:40:00,22.45,22.49,22.44,22.47,30900.0,18.3676,18.4003,18.3594,18.3839,30900.0
2009-07-02 13:50:00,22.46,22.46,22.43,22.45,81400.0,18.3758,18.3758,18.3512,18.3676,81400.0
2009-07-02 14:00:00,22.44,22.49,22.44,22.49,43800.0,18.3594,18.4003,18.3594,18.4003,43800.0
2009-07-02 14:10:00,22.48,22.48,22.44,22.45,61600.0,18.3921,18.3921,18.3594,18.3676,61600.0
2009-07-02 14:20:00,22.46,22.48,22.45,22.46,30600.0,18.3758,18.3921,18.3676,18.3758,30600.0
2009-07-02 14:30:00,22.46,22.51,22.43,22.5,79600.0,18.3758,18.4167,18.3512,18.4085,79600.0
2009-07-02 14:40:00,22.51,22.51,22.48,22.48,44600.0,18.4167,18.4167,18.3921,18.3921,44600.0
2009-07-02 14:50:00,22.48,22.51,22.48,22.51,29400.0,18.3921,18.4167,18.3921,18.4167,29400.0
2009-07-02 15:00:00,22.51,22.52,22.51,22.52,23800.0,18.4167,18.4249,18.4167,18.4249,23800.0
2009-07-02 15:10:00,22.52,22.52,22.49,22.51,119200.0,18.4249,18.4249,18.4003,18.4167,119200.0
2009-07-02 15:20:00,22.51,22.51,22.4,22.41,659800.0,18.4167,18.4167,18.3267,18.3349,659800.0
2009-07-02 15:30:00,22.42,22.44,22.39,22.44,285600.0,18.343,18.3594,18.3185,18.3594,285600.0
2009-07-02 15:40:00,22.44,22.48,22.43,22.46,214200.0,18.3594,18.3921,18.3512,18.3758,214200.0
2009-07-02 15:50:00,22.46,22.47,22.37,22.39,507700.0,18.3758,18.3839,18.3021,18.3185,507700.0
2009-07-06 09:30:00,22.16,22.52,22.1,22.52,922400.0,18.1303,18.4249,18.0812,18.4249,922400.0
2009-07-06 09:40:00,22.52,22.57,22.42,22.53,356700.0,18.4249,18.4658,18.343,18.433,356700.0
2009-07-06 09:50:00,22.52,22.52,22.4,22.42,172000.0,18.4249,18.4249,18.3267,18.343,172000.0
2009-07-06 10:00:00,22.42,22.48,22.29,22.29,384900.0,18.343,18.3921,18.2367,18.2367,384900.0
2009-07-06 10:10:00,22.29,22.3,22.22,22.22,125500.0,18.2367,18.2449,18.1794,18.1794,125500.0
2009-07-06 10:20:00,22.21,22.21,22.16,22.2,129000.0,18.1712,18.1712,18.1303,18.163,129000.0
2009-07-06 10:30:00,22.18,22.2,22.15,22.16,107500.0,18.1467,18.163,18.1221,18.1303,107500.0
2009-07-06 10:40:00,22.16,22.19,22.13,22.18,61300.0,18.1303,18.1549,18.1058,18.1467,61300.0
2009-07-06 10:50:00,22.18,22.19,22.13,22.18,54500.0,18.1467,18.1549,18.1058,18.1467,54500.0
2009-07-06 11:00:00,22.17,22.18,22.16,22.17,131000.0,18.1385,18.1467,18.1303,18.1385,131000.0
2009-07-06 11:10:00,22.17,22.21,22.16,22.21,65600.0,18.1385,18.1712,18.1303,18.1712,65600.0
2009-07-06 11:20:00,22.21,22.25,22.21,22.23,38800.0,18.1712,18.2039,18.1712,18.1876,38800.0
2009-07-06 11:30:00,22.23,22.24,22.22,22.23,40300.0,18.1876,18.1958,18.1794,18.1876,40300.0
2009-07-06 11:40:00,22.22,22.25,22.2,22.25,72200.0,18.1794,18.2039,18.163,18.2039,72200.0
2009-07-06 11:50:00,22.25,22.25,22.19,22.2,68200.0,18.2039,18.2039,18.1549,18.163,68200.0
2009-07-06 12:00:00,22.2,22.22,22.2,22.22,45100.0,18.163,18.1794,18.163,18.1794,45100.0
2009-07-06 12:10:00,22.22,22.26,22.22,22.26,17100.0,18.1794,18.2121,18.1794,18.2121,17100.0
2009-07-06 12:20:00,22.26,22.28,22.25,22.26,19900.0,18.2121,18.2285,18.2039,18.2121,19900.0
2009-07-06 12:30:00,22.26,22.26,22.24,22.25,42800.0,18.2121,18.2121,18.1958,18.2039,42800.0
2009-07-06 12:40:00,22.25,22.27,22.24,22.27,15300.0,18.2039,18.2203,18.1958,18.2203,15300.0
2009-07-06 12:50:00,22.26,22.28,22.25,22.27,15400.0,18.2121,18.2285,18.2039,18.2203,15400.0
2009-07-06 13:00:00,22.27,22.29,22.27,22.28,12800.0,18.2203,18.2367,18.2203,18.2285,12800.0
2009-07-06 13:10:00,22.29,22.37,22.29,22.35,84500.0,18.2367,18.3021,18.2367,18.2858,84500.0
2009-07-06 13:20:00,22.35,22.39,22.35,22.36,48200.0,18.2858,18.3185,18.2858,18.2939,48200.0
2009-07-06 13:30:00,22.36,22.36,22.32,22.33,58700.0,18.2939,18.2939,18.2612,18.2694,58700.0
2009-07-06 13:40:00,22.33,22.33,22.3,22.3,52800.0,18.2694,18.2694,18.2449,18.2449,52800.0
2009-07-06 13:50:00,22.29,22.32,22.29,22.3,40900.0,18.2367,18.2612,18.2367,18.2449,40900.0
2009-07-06 14:00:00,22.31,22.34,22.31,22.32,28500.0,18.253,18.2776,18.253,18.2612,28500.0
2009-07-06 14:10:00,22.32,22.36,22.32,22.34,44300.0,18.2612,18.2939,18.2612,18.2776,44300.0
2009-07-06 14:20:00,22.34,22.34,22.29,22.32,46700.0,18.2776,18.2776,18.2367,18.2612,46700.0
2009-07-06 14:30:00,22.32,22.35,22.3,22.32,43200.0,18.2612,18.2858,18.2449,18.2612,43200.0
2009-07-06 14:40:00,22.32,22.34,22.3,22.32,57400.0,18.2612,18.2776,18.2449,18.2612,57400.0
2009-07-06 14:50:00,22.33,22.33,22.29,22.32,83800.0,18.2694,18.2694,18.2367,18.2612,83800.0
2009-07-06 15:00:00,22.33,22.37,22.33,22.35,95200.0,18.2694,18.3021,18.2694,18.2858,95200.0
2009-07-06 15:10:00,22.34,22.35,22.3,22.32,122200.0,18.2776,18.2858,18.2449,18.2612,122200.0
2009-07-06 15:20:00,22.31,22.35,22.3,22.32,134100.0,18.253,18.2858,18.2449,18.2612,134100.0
2009-07-06 15:30:00,22.32,22.32,22.25,22.29,244300.0,18.2612,18.2612,18.2039,18.2367,244300.0
2009-07-06 15:40:00,22.28,22.39,22.28,22.34,347200.0,18.2285,18.3185,18.2285,18.2776,347200.0
2009-07-06 15:50:00,22.35,22.41,22.34,22.39,520200.0,18.2858,18.3349,18.2776,18.3185,520200.0
2009-07-07 09:30:00,22.4,22.45,22.19,22.24,305300.0,18.3267,18.3676,18.1549,18.1958,305300.0
2009-07-07 09:40:00,22.23,22.23,22.14,22.19,385900.0,18.1876,18.1876,18.114,18.1549,385900.0
2009-07-07 09:50:00,22.2,22.25,22.17,22.2,197400.0,18.163,18.2039,18.1385,18.163,197400.0
2009-07-07 10:00:00,22.2,22.21,22.14,22.16,189500.0,18.163,18.1712,18.114,18.1303,189500.0
2009-07-07 10:10:00,22.15,22.17,22.1,22.14,239200.0,18.1221,18.1385,18.0812,18.114,239200.0
2009-07-07 10:20:00,22.14,22.19,22.13,22.15,173600.0,18.114,18.1549,18.1058,18.1221,173600.0
2009-07-07 10:30:00,22.14,22.15,22.07,22.1,246600.0,18.114,18.1221,18.0567,18.0812,246600.0
2009-07-07 10:40:00,22.1,22.14,22.1,22.1,94000.0,18.0812,18.114,18.0812,18.0812,94000.0
2009-07-07 10:50:00,22.11,22.12,22.09,22.09,193700.0,18.0894,18.0976,18.073,18.073,193700.0
2009-07-07 11:00:00,22.1,22.15,22.08,22.15,145700.0,18.0812,18.1221,18.0649,18.1221,145700.0
2009-07-07 11:10:00,22.15,22.15,22.12,22.13,112400.0,18.1221,18.1221,18.0976,18.1058,112400.0
2009-07-07 11:20:00,22.13,22.13,22.05,22.06,80000.0,18.1058,18.1058,18.0403,18.0485,80000.0
2009-07-07 11:30:00,22.05,22.09,22.04,22.04,85300.0,18.0403,18.073,18.0321,18.0321,85300.0
2009-07-07 11:40:00,22.05,22.06,22.01,22.03,187600.0,18.0403,18.0485,18.0076,18.024,187600.0
2009-07-07 11:50:00,22.03,22.12,22.03,22.1,155900.0,18.024,18.0976,18.024,18.0812,155900.0
2009-07-07 12:00:00,22.1,22.1,22.04,22.04,50600.0,18.0812,18.0812,18.0321,18.0321,50600.0
2009-07-07 12:10:00,22.04,22.07,22.04,22.07,74200.0,18.0321,18.0567,18.0321,18.0567,74200.0
2009-07-07 12:20:00,22.06,22.06,22.02,22.02,24700.0,18.0485,18.0485,18.0158,18.0158,24700.0
2009-07-07 12:30:00,22.02,22.02,22.0,22.0,64000.0,18.0158,18.0158,17.9994,17.9994,64000.0
2009-07-07 12:40:00,22.0,22.04,22.0,22.03,82500.0,17.9994,18.0321,17.9994,18.024,82500.0
2009-07-07 12:50:00,22.04,22.05,22.03,22.04,47100.0,18.0321,18.0403,18.024,18.0321,47100.0
2009-07-07 13:00:00,22.05,22.08,22.04,22.08,42000.0,18.0403,18.0649,18.0321,18.0649,42000.0
2009-07-07 13:10:00,22.09,22.12,22.09,22.1,48600.0,18.073,18.0976,18.073,18.0812,48600.0
2009-07-07 13:20:00,22.1,22.12,22.08,22.09,65800.0,18.0812,18.0976,18.0649,18.073,65800.0
2009-07-07 13:30:00,22.1,22.13,22.08,22.08,50100.0,18.0812,18.1058,18.0649,18.0649,50100.0
2009-07-07 13:40:00,22.08,22.1,22.08,22.08,14900.0,18.0649,18.0812,18.0649,18.0649,14900.0
2009-07-07 13:50:00,22.08,22.08,22.05,22.06,19700.0,18.0649,18.0649,18.0403,18.0485,19700.0
2009-07-07 14:00:00,22.06,22.07,22.03,22.03,23000.0,18.0485,18.0567,18.024,18.024,23000.0
2009-07-07 14:10:00,22.03,22.07,22.02,22.03,31400.0,18.024,18.0567,18.0158,18.024,31400.0
2009-07-07 14:20:00,22.04,22.08,22.03,22.08,23700.0,18.0321,18.0649,18.024,18.0649,23700.0
2009-07-07 14:30:00,22.07,22.09,22.04,22.09,102700.0,18.0567,18.073,18.0321,18.073,102700.0
2009-07-07 14:40:00,22.08,22.09,22.03,22.03,89100.0,18.0649,18.073,18.024,18.024,89100.0
2009-07-07 14:50:00,22.03,22.04,21.97,21.99,85500.0,18.024,18.0321,17.9749,17.9912,85500.0
2009-07-07 15:00:00,21.99,21.99,21.89,21.92,512200.0,17.9912,17.9912,17.9094,17.934,512200.0
2009-07-07 15:10:00,21.93,21.97,21.92,21.94,151800.0,17.9421,17.9749,17.934,17.9503,151800.0
2009-07-07 15:20:00,21.94,21.98,21.89,21.96,323700.0,17.9503,17.983,17.9094,17.9667,323700.0
2009-07-07 15:30:00,21.96,21.97,21.91,21.92,230300.0,17.9667,17.9749,17.9258,17.934,230300.0
2009-07-07 15:40:00,21.92,21.93,21.81,21.82,498600.0,17.934,17.9421,17.844,17.8521,498600.0
2009-07-07 15:50:00,21.83,21.85,21.79,21.84,836300.0,17.8603,17.8767,17.8276,17.8685,836300.0
2009-07-08 09:30:00,21.8,22.06,21.8,21.98,82700.0,17.8358,18.0485,17.8358,17.983,82700.0
2009-07-08 09:40:00,21.97,22.08,21.97,22.05,102600.0,17.9749,18.0649,17.9749,18.0403,102600.0
2009-07-08 09:50:00,22.05,22.07,21.91,21.94,148400.0,18.0403,18.0567,17.9258,17.9503,148400.0
2009-07-08 10:00:00,21.94,22.04,21.94,21.99,427300.0,17.9503,18.0321,17.9503,17.9912,427300.0
2009-07-08 10:10:00,22.0,22.02,21.96,22.02,105700.0,17.9994,18.0158,17.9667,18.0158,105700.0
2009-07-08 10:20:00,22.02,22.04,21.99,22.0,1354800.0,18.0158,18.0321,17.9912,17.9994,1354800.0
2009-07-08 10:30:00,22.0,22.0,21.92,21.97,129400.0,17.9994,17.9994,17.934,17.9749,129400.0
2009-07-08 10:40:00,21.97,22.01,21.95,22.0,123200.0,17.9749,18.0076,17.9585,17.9994,123200.0
2009-07-08 10:50:00,22.0,22.0,21.92,21.93,99000.0,17.9994,17.9994,17.934,17.9421,99000.0
2009-07-08 11:00:00,21.92,21.93,21.83,21.85,116600.0,17.934,17.9421,17.8603,17.8767,116600.0
2009-07-08 11:10:00,21.85,21.9,21.84,21.88,148000.0,17.8767,17.9176,17.8685,17.9012,148000.0
2009-07-08 11:20:00,21.87,21.88,21.82,21.83,187500.0,17.8931,17.9012,17.8521,17.8603,187500.0
2009-07-08 11:30:00,21.83,21.87,21.82,21.82,311300.0,17.8603,17.8931,17.8521,17.8521,311300.0
2009-07-08 11:40:00,21.82,21.86,21.82,21.85,164500.0,17.8521,17.8849,17.8521,17.8767,164500.0
2009-07-08 11:50:00,21.85,21.86,21.78,21.82,217000.0,17.8767,17.8849,17.8194,17.8521,217000.0
2009-07-08 12:00:00,21.81,21.83,21.79,21.82,94300.0,17.844,17.8603,17.8276,17.8521,94300.0
2009-07-08 12:10:00,21.82,21.82,21.74,21.75,152700.0,17.8521,17.8521,17.7867,17.7949,152700.0
2009-07-08 12:20:00,21.75,21.77,21.71,21.71,86300.0,17.7949,17.8112,17.7621,17.7621,86300.0
2009-07-08 12:30:00,21.72,21.74,21.7,21.72,83500.0,17.7703,17.7867,17.754,17.7703,83500.0
2009-07-08 12:40:00,21.71,21.76,21.71,21.75,88600.0,17.7621,17.8031,17.7621,17.7949,88600.0
2009-07-08 12:50:00,21.75,21.78,21.74,21.74,46100.0,17.7949,17.8194,17.7867,17.7867,46100.0
2009-07-08 13:00:00,21.74,21.86,21.74,21.86,144500.0,17.7867,17.8849,17.7867,17.8849,144500.0
2009-07-08 13:10:00,21.85,21.88,21.82,21.86,94200.0,17.8767,17.9012,17.8521,17.8849,94200.0
2009-07-08 13:20:00,21.85,21.94,21.85,21.93,130600.0,17.8767,17.9503,17.8767,17.9421,130600.0
2009-07-08 13:30:00,21.93,21.95,21.88,21.89,90400.0,17.9421,17.9585,17.9012,17.9094,90400.0
2009-07-08 13:40:00,21.89,21.92,21.88,21.9,96300.0,17.9094,17.934,17.9012,17.9176,96300.0
2009-07-08 13:50:00,21.9,21.9,21.85,21.87,76700.0,17.9176,17.9176,17.8767,17.8931,76700.0
2009-07-08 14:00:00,21.86,21.89,21.81,21.83,120500.0,17.8849,17.9094,17.844,17.8603,120500.0
2009-07-08 14:10:00,21.83,21.83,21.78,21.78,128400.0,17.8603,17.8603,17.8194,17.8194,128400.0
2009-07-08 14:20:00,21.79,21.84,21.76,21.8,162400.0,17.8276,17.8685,17.8031,17.8358,162400.0
2009-07-08 14:30:00,21.8,21.81,21.73,21.81,200200.0,17.8358,17.844,17.7785,17.844,200200.0
2009-07-08 14:40:00,21.81,21.82,21.77,21.77,104300.0,17.844,17.8521,17.8112,17.8112,104300.0
2009-07-08 14:50:00,21.77,21.86,21.76,21.85,354900.0,17.8112,17.8849,17.8031,17.8767,354900.0
2009-07-08 15:00:00,21.85,21.94,21.81,21.9,1246900.0,17.8767,17.9503,17.844,17.9176,1246900.0
2009-07-08 15:10:00,21.91,21.93,21.86,21.9,809800.0,17.9258,17.9421,17.8849,17.9176,809800.0
2009-07-08 15:20:00,21.9,21.93,21.83,21.86,252800.0,17.9176,17.9421,17.8603,17.8849,252800.0
2009-07-08 15:30:00,21.86,21.98,21.86,21.94,295400.0,17.8849,17.983,17.8849,17.9503,295400.0
2009-07-08 15:40:00,21.94,22.05,21.93,22.01,309000.0,17.9503,18.0403,17.9421,18.0076,309000.0
2009-07-08 15:50:00,22.0,22.03,21.96,21.98,479400.0,17.9994,18.024,17.9667,17.983,479400.0
2009-07-09 09:30:00,22.26,22.27,22.07,22.07,139600.0,18.2121,18.2203,18.0567,18.0567,139600.0
2009-07-09 09:40:00,22.06,22.06,21.95,21.98,153500.0,18.0485,18.0485,17.9585,17.983,153500.0
2009-07-09 09:50:00,21.97,22.11,21.97,22.06,194400.0,17.9749,18.0894,17.9749,18.0485,194400.0
2009-07-09 10:00:00,22.06,22.2,22.02,22.18,340500.0,18.0485,18.163,18.0158,18.1467,340500.0
2009-07-09 10:10:00,22.18,22.2,22.14,22.16,173200.0,18.1467,18.163,18.114,18.1303,173200.0
2009-07-09 10:20:00,22.16,22.16,22.01,22.08,319000.0,18.1303,18.1303,18.0076,18.0649,319000.0
2009-07-09 10:30:00,22.07,22.14,22.03,22.09,268500.0,18.0567,18.114,18.024,18.073,268500.0
2009-07-09 10:40:00,22.08,22.16,22.04,22.04,215800.0,18.0649,18.1303,18.0321,18.0321,215800.0
2009-07-09 10:50:00,22.05,22.11,22.05,22.1,61800.0,18.0403,18.0894,18.0403,18.0812,61800.0
2009-07-09 11:00:00,22.1,22.1,21.96,21.98,72000.0,18.0812,18.0812,17.9667,17.983,72000.0
2009-07-09 11:10:00,21.98,22.02,21.96,22.01,189300.0,17.983,18.0158,17.9667,18.0076,189300.0
2009-07-09 11:20:00,22.02,22.09,22.02,22.04,38400.0,18.0158,18.073,18.0158,18.0321,38400.0
2009-07-09 11:30:00,22.03,22.09,22.0,22.05,620600.0,18.024,18.073,17.9994,18.0403,620600.0
2009-07-09 11:40:00,22.06,22.13,22.06,22.08,44500.0,18.0485,18.1058,18.0485,18.0649,44500.0
2009-07-09 11:50:00,22.09,22.1,22.07,22.08,46900.0,18.073,18.0812,18.0567,18.0649,46900.0
2009-07-09 12:00:00,22.07,22.1,22.06,22.07,12900.0,18.0567,18.0812,18.0485,18.0567,12900.0
2009-07-09 12:10:00,22.08,22.1,22.05,22.1,23100.0,18.0649,18.0812,18.0403,18.0812,23100.0
2009-07-09 12:20:00,22.1,22.12,22.08,22.09,29400.0,18.0812,18.0976,18.0649,18.073,29400.0
2009-07-09 12:30:00,22.09,22.1,22.06,22.09,27300.0,18.073,18.0812,18.0485,18.073,27300.0
2009-07-09 12:40:00,22.09,22.1,22.07,22.07,39500.0,18.073,18.0812,18.0567,18.0567,39500.0
2009-07-09 12:50:00,22.07,22.13,22.06,22.12,32200.0,18.0567,18.1058,18.0485,18.0976,32200.0
2009-07-09 13:00:00,22.13,22.13,22.04,22.08,167200.0,18.1058,18.1058,18.0321,18.0649,167200.0
2009-07-09 13:10:00,22.09,22.18,22.09,22.13,93900.0,18.073,18.1467,18.073,18.1058,93900.0
2009-07-09 13:20:00,22.14,22.16,22.1,22.13,64400.0,18.114,18.1303,18.0812,18.1058,64400.0
2009-07-09 13:30:00,22.14,22.16,22.1,22.1,134800.0,18.114,18.1303,18.0812,18.0812,134800.0
2009-07-09 13:40:00,22.11,22.14,22.1,22.11,82000.0,18.0894,18.114,18.0812,18.0894,82000.0
2009-07-09 13:50:00,22.12,22.13,22.1,22.11,270000.0,18.0976,18.1058,18.0812,18.0894,270000.0
2009-07-09 14:00:00,22.12,22.12,22.1,22.11,46600.0,18.0976,18.0976,18.0812,18.0894,46600.0
2009-07-09 14:10:00,22.11,22.2,22.11,22.18,82300.0,18.0894,18.163,18.0894,18.1467,82300.0
2009-07-09 14:20:00,22.18,22.25,22.17,22.22,100700.0,18.1467,18.2039,18.1385,18.1794,100700.0
2009-07-09 14:30:00,22.22,22.25,22.21,22.23,111100.0,18.1794,18.2039,18.1712,18.1876,111100.0
2009-07-09 14:40:00,22.23,22.24,22.21,22.21,43800.0,18.1876,18.1958,18.1712,18.1712,43800.0
2009-07-09 14:50:00,22.21,22.22,22.15,22.17,96400.0,18.1712,18.1794,18.1221,18.1385,96400.0
2009-07-09 15:00:00,22.16,22.17,22.12,22.14,57100.0,18.1303,18.1385,18.0976,18.114,57100.0
2009-07-09 15:10:00,22.14,22.2,22.14,22.19,73700.0,18.114,18.163,18.114,18.1549,73700.0
2009-07-09 15:20:00,22.19,22.2,22.13,22.15,199700.0,18.1549,18.163,18.1058,18.1221,199700.0
2009-07-09 15:30:00,22.15,22.16,22.09,22.12,116800.0,18.1221,18.1303,18.073,18.0976,116800.0
2009-07-09 15:40:00,22.13,22.19,22.13,22.17,413300.0,18.1058,18.1549,18.1058,18.1385,413300.0
2009-07-09 15:50:00,22.17,22.18,22.09,22.11,426600.0,18.1385,18.1467,18.073,18.0894,426600.0
2009-07-10 09:30:00,21.9,22.25,21.81,22.19,175100.0,17.9176,18.2039,17.844,18.1549,175100.0
2009-07-10 09:40:00,22.2,22.26,22.16,22.26,150400.0,18.163,18.2121,18.1303,18.2121,150400.0
2009-07-10 09:50:00,22.27,22.33,22.08,22.12,430500.0,18.2203,18.2694,18.0649,18.0976,430500.0
2009-07-10 10:00:00,22.12,22.16,22.01,22.07,538500.0,18.0976,18.1303,18.0076,18.0567,538500.0
2009-07-10 10:10:00,22.08,22.25,22.06,22.2,278500.0,18.0649,18.2039,18.0485,18.163,278500.0
2009-07-10 10:20:00,22.2,22.22,22.14,22.16,108400.0,18.163,18.1794,18.114,18.1303,108400.0
2009-07-10 10:30:00,22.16,22.17,22.08,22.08,76900.0,18.1303,18.1385,18.0649,18.0649,76900.0
2009-07-10 10:40:00,22.07,22.14,22.04,22.11,114300.0,18.0567,18.114,18.0321,18.0894,114300.0
2009-07-10 10:50:00,22.11,22.16,22.09,22.1,124300.0,18.0894,18.1303,18.073,18.0812,124300.0
2009-07-10 11:00:00,22.1,22.1,22.02,22.05,136300.0,18.0812,18.0812,18.0158,18.0403,136300.0
2009-07-10 11:10:00,22.04,22.04,21.93,21.94,98800.0,18.0321,18.0321,17.9421,17.9503,98800.0
2009-07-10 11:20:00,21.94,21.94,21.86,21.89,128300.0,17.9503,17.9503,17.8849,17.9094,128300.0
2009-07-10 11:30:00,21.9,21.94,21.85,21.91,296200.0,17.9176,17.9503,17.8767,17.9258,296200.0
2009-07-10 11:40:00,21.91,21.96,21.9,21.96,135100.0,17.9258,17.9667,17.9176,17.9667,135100.0
2009-07-10 11:50:00,21.95,21.98,21.94,21.95,190600.0,17.9585,17.983,17.9503,17.9585,190600.0
2009-07-10 12:00:00,21.95,22.01,21.94,21.99,46000.0,17.9585,18.0076,17.9503,17.9912,46000.0
2009-07-10 12:10:00,21.99,22.03,21.99,22.02,21700.0,17.9912,18.024,17.9912,18.0158,21700.0
2009-07-10 12:20:00,22.02,22.02,21.96,21.99,41600.0,18.0158,18.0158,17.9667,17.9912,41600.0
2009-07-10 12:30:00,21.98,22.03,21.96,22.03,61000.0,17.983,18.024,17.9667,18.024,61000.0
2009-07-10 12:40:00,22.04,22.07,22.03,22.05,109100.0,18.0321,18.0567,18.024,18.0403,109100.0
2009-07-10 12:50:00,22.05,22.07,22.0,22.01,195000.0,18.0403,18.0567,17.9994,18.0076,195000.0
2009-07-10 13:00:00,22.02,22.06,22.02,22.04,119900.0,18.0158,18.0485,18.0158,18.0321,119900.0
2009-07-10 13:10:00,22.04,22.08,22.02,22.08,46000.0,18.0321,18.0649,18.0158,18.0649,46000.0
2009-07-10 13:20:00,22.08,22.08,22.02,22.04,115600.0,18.0649,18.0649,18.0158,18.0321,115600.0
2009-07-10 13:30:00,22.03,22.05,22.03,22.05,11900.0,18.024,18.0403,18.024,18.0403,11900.0
2009-07-10 13:40:00,22.05,22.11,22.04,22.07,105700.0,18.0403,18.0894,18.0321,18.0567,105700.0
2009-07-10 13:50:00,22.07,22.07,22.05,22.05,50800.0,18.0567,18.0567,18.0403,18.0403,50800.0
2009-07-10 14:00:00,22.05,22.05,22.02,22.02,90300.0,18.0403,18.0403,18.0158,18.0158,90300.0
2009-07-10 14:10:00,22.03,22.06,22.0,22.06,115400.0,18.024,18.0485,17.9994,18.0485,115400.0
2009-07-10 14:20:00,22.06,22.06,21.98,22.01,43800.0,18.0485,18.0485,17.983,18.0076,43800.0
2009-07-10 14:30:00,22.02,22.04,22.0,22.02,63000.0,18.0158,18.0321,17.9994,18.0158,63000.0
2009-07-10 14:40:00,22.01,22.05,22.0,22.03,57800.0,18.0076,18.0403,17.9994,18.024,57800.0
2009-07-10 14:50:00,22.04,22.05,21.99,22.0,109900.0,18.0321,18.0403,17.9912,17.9994,109900.0
2009-07-10 15:00:00,22.0,22.04,21.99,22.01,106900.0,17.9994,18.0321,17.9912,18.0076,106900.0
2009-07-10 15:10:00,22.0,22.08,22.0,22.06,113800.0,17.9994,18.0649,17.9994,18.0485,113800.0
2009-07-10 15:20:00,22.07,22.07,22.0,22.03,113300.0,18.0567,18.0567,17.9994,18.024,113300.0
2009-07-10 15:30:00,22.02,22.05,22.0,22.04,172600.0,18.0158,18.0403,17.9994,18.0321,172600.0
2009-07-10 15:40:00,22.04,22.11,22.0,22.09,281400.0,18.0321,18.0894,17.9994,18.073,281400.0
2009-07-10 15:50:00,22.1,22.11,22.05,22.06,380100.0,18.0812,18.0894,18.0403,18.0485,380100.0
2009-07-13 09:30:00,22.05,22.14,21.98,22.03,157100.0,18.0403,18.114,17.983,18.024,157100.0
2009-07-13 09:40:00,22.03,22.04,21.93,22.0,273200.0,18.024,18.0321,17.9421,17.9994,273200.0
2009-07-13 09:50:00,22.0,22.0,21.85,21.93,684400.0,17.9994,17.9994,17.8767,17.9421,684400.0
2009-07-13 10:00:00,21.92,21.93,21.82,21.86,552300.0,17.934,17.9421,17.8521,17.8849,552300.0
2009-07-13 10:10:00,21.85,21.98,21.84,21.97,147200.0,17.8767,17.983,17.8685,17.9749,147200.0
2009-07-13 10:20:00,21.97,22.07,21.94,22.06,297800.0,17.9749,18.0567,17.9503,18.0485,297800.0
2009-07-13 10:30:00,22.06,22.16,22.06,22.1,281000.0,18.0485,18.1303,18.0485,18.0812,281000.0
2009-07-13 10:40:00,22.11,22.16,22.1,22.16,337600.0,18.0894,18.1303,18.0812,18.1303,337600.0
2009-07-13 10:50:00,22.17,22.28,22.16,22.26,190800.0,18.1385,18.2285,18.1303,18.2121,190800.0
2009-07-13 11:00:00,22.27,22.29,22.22,22.22,106400.0,18.2203,18.2367,18.1794,18.1794,106400.0
2009-07-13 11:10:00,22.21,22.26,22.18,22.21,96100.0,18.1712,18.2121,18.1467,18.1712,96100.0
2009-07-13 11:20:00,22.21,22.26,22.21,22.24,71400.0,18.1712,18.2121,18.1712,18.1958,71400.0
2009-07-13 11:30:00,22.24,22.41,22.24,22.36,330300.0,18.1958,18.3349,18.1958,18.2939,330300.0
2009-07-13 11:40:00,22.36,22.43,22.35,22.4,181200.0,18.2939,18.3512,18.2858,18.3267,181200.0
2009-07-13 11:50:00,22.4,22.4,22.36,22.39,50600.0,18.3267,18.3267,18.2939,18.3185,50600.0
2009-07-13 12:00:00,22.39,22.42,22.37,22.38,111300.0,18.3185,18.343,18.3021,18.3103,111300.0
2009-07-13 12:10:00,22.37,22.39,22.36,22.39,45600.0,18.3021,18.3185,18.2939,18.3185,45600.0
2009-07-13 12:20:00,22.39,22.4,22.36,22.39,152100.0,18.3185,18.3267,18.2939,18.3185,152100.0
2009-07-13 12:30:00,22.4,22.41,22.36,22.39,101400.0,18.3267,18.3349,18.2939,18.3185,101400.0
2009-07-13 12:40:00,22.4,22.41,22.37,22.4,47900.0,18.3267,18.3349,18.3021,18.3267,47900.0
2009-07-13 12:50:00,22.4,22.4,22.34,22.34,145100.0,18.3267,18.3267,18.2776,18.2776,145100.0
2009-07-13 13:00:00,22.35,22.39,22.34,22.39,140600.0,18.2858,18.3185,18.2776,18.3185,140600.0
2009-07-13 13:10:00,22.39,22.42,22.36,22.41,291700.0,18.3185,18.343,18.2939,18.3349,291700.0
2009-07-13 13:20:00,22.41,22.44,22.41,22.41,82300.0,18.3349,18.3594,18.3349,18.3349,82300.0
2009-07-13 13:30:00,22.41,22.42,22.37,22.37,61900.0,18.3349,18.343,18.3021,18.3021,61900.0
2009-07-13 13:40:00,22.38,22.39,22.36,22.37,44400.0,18.3103,18.3185,18.2939,18.3021,44400.0
2009-07-13 13:50:00,22.36,22.38,22.35,22.37,115100.0,18.2939,18.3103,18.2858,18.3021,115100.0
2009-07-13 14:00:00,22.37,22.39,22.37,22.37,78000.0,18.3021,18.3185,18.3021,18.3021,78000.0
2009-07-13 14:10:00,22.37,22.41,22.37,22.39,130300.0,18.3021,18.3349,18.3021,18.3185,130300.0
2009-07-13 14:20:00,22.39,22.46,22.39,22.42,105500.0,18.3185,18.3758,18.3185,18.343,105500.0
2009-07-13 14:30:00,22.42,22.44,22.4,22.41,72500.0,18.343,18.3594,18.3267,18.3349,72500.0
2009-07-13 14:40:00,22.41,22.41,22.38,22.39,65400.0,18.3349,18.3349,18.3103,18.3185,65400.0
2009-07-13 14:50:00,22.4,22.42,22.36,22.4,137900.0,18.3267,18.343,18.2939,18.3267,137900.0
2009-07-13 15:00:00,22.39,22.42,22.39,22.4,131500.0,18.3185,18.343,18.3185,18.3267,131500.0
2009-07-13 15:10:00,22.4,22.43,22.37,22.4,165100.0,18.3267,18.3512,18.3021,18.3267,165100.0
2009-07-13 15:20:00,22.41,22.41,22.38,22.4,469200.0,18.3349,18.3349,18.3103,18.3267,469200.0
2009-07-13 15:30:00,22.4,22.44,22.38,22.44,191600.0,18.3267,18.3594,18.3103,18.3594,191600.0
2009-07-13 15:40:00,22.44,22.5,22.44,22.46,268900.0,18.3594,18.4085,18.3594,18.3758,268900.0
2009-07-13 15:50:00,22.47,22.51,22.44,22.46,442200.0,18.3839,18.4167,18.3594,18.3758,442200.0
2009-07-14 09:30:00,22.33,22.57,22.33,22.48,268600.0,18.2694,18.4658,18.2694,18.3921,268600.0
2009-07-14 09:40:00,22.48,22.48,22.4,22.44,278800.0,18.3921,18.3921,18.3267,18.3594,278800.0
2009-07-14 09:50:00,22.44,22.5,22.41,22.44,372500.0,18.3594,18.4085,18.3349,18.3594,372500.0
2009-07-14 10:00:00,22.43,22.57,22.41,22.54,177400.0,18.3512,18.4658,18.3349,18.4412,177400.0
2009-07-14 10:10:00,22.54,22.56,22.46,22.5,162200.0,18.4412,18.4576,18.3758,18.4085,162200.0
2009-07-14 10:20:00,22.5,22.54,22.44,22.52,236600.0,18.4085,18.4412,18.3594,18.4249,236600.0
2009-07-14 10:30:00,22.53,22.53,22.45,22.48,219100.0,18.433,18.433,18.3676,18.3921,219100.0
2009-07-14 10:40:00,22.47,22.49,22.43,22.48,148700.0,18.3839,18.4003,18.3512,18.3921,148700.0
2009-07-14 10:50:00,22.49,22.52,22.47,22.51,127800.0,18.4003,18.4249,18.3839,18.4167,127800.0
2009-07-14 11:00:00,22.52,22.6,22.49,22.6,122800.0,18.4249,18.4903,18.4003,18.4903,122800.0
2009-07-14 11:10:00,22.59,22.67,22.59,22.65,234200.0,18.4821,18.5476,18.4821,18.5312,234200.0
2009-07-14 11:20:00,22.65,22.72,22.65,22.7,109900.0,18.5312,18.5885,18.5312,18.5721,109900.0
2009-07-14 11:30:00,22.7,22.76,22.68,22.75,69700.0,18.5721,18.6212,18.5558,18.613,69700.0
2009-07-14 11:40:00,22.75,22.76,22.73,22.75,67500.0,18.613,18.6212,18.5967,18.613,67500.0
2009-07-14 11:50:00,22.75,22.8,22.75,22.77,76200.0,18.613,18.6539,18.613,18.6294,76200.0
2009-07-14 12:00:00,22.76,22.8,22.75,22.78,58500.0,18.6212,18.6539,18.613,18.6376,58500.0
2009-07-14 12:10:00,22.78,22.79,22.74,22.74,226600.0,18.6376,18.6458,18.6048,18.6048,226600.0
2009-07-14 12:20:00,22.73,22.73,22.67,22.69,53900.0,18.5967,18.5967,18.5476,18.5639,53900.0
2009-07-14 12:30:00,22.7,22.73,22.7,22.73,100600.0,18.5721,18.5967,18.5721,18.5967,100600.0
2009-07-14 12:40:00,22.73,22.76,22.69,22.75,114000.0,18.5967,18.6212,18.5639,18.613,114000.0
2009-07-14 12:50:00,22.75,22.77,22.74,22.76,341100.0,18.613,18.6294,18.6048,18.6212,341100.0
2009-07-14 13:00:00,22.76,22.8,22.75,22.77,51000.0,18.6212,18.6539,18.613,18.6294,51000.0
2009-07-14 13:10:00,22.77,22.8,22.76,22.76,67200.0,18.6294,18.6539,18.6212,18.6212,67200.0
2009-07-14 13:20:00,22.76,22.79,22.75,22.78,67800.0,18.6212,18.6458,18.613,18.6376,67800.0
2009-07-14 13:30:00,22.78,22.79,22.75,22.77,215200.0,18.6376,18.6458,18.613,18.6294,215200.0
2009-07-14 13:40:00,22.77,22.8,22.75,22.78,99100.0,18.6294,18.6539,18.613,18.6376,99100.0
2009-07-14 13:50:00,22.78,22.79,22.75,22.76,159500.0,18.6376,18.6458,18.613,18.6212,159500.0
2009-07-14 14:00:00,22.76,22.76,22.7,22.74,130600.0,18.6212,18.6212,18.5721,18.6048,130600.0
2009-07-14 14:10:00,22.74,22.79,22.73,22.78,138200.0,18.6048,18.6458,18.5967,18.6376,138200.0
2009-07-14 14:20:00,22.78,22.81,22.76,22.78,110200.0,18.6376,18.6621,18.6212,18.6376,110200.0
2009-07-14 14:30:00,22.77,22.83,22.75,22.83,94000.0,18.6294,18.6785,18.613,18.6785,94000.0
2009-07-14 14:40:00,22.82,22.86,22.81,22.82,114800.0,18.6703,18.703,18.6621,18.6703,114800.0
2009-07-14 14:50:00,22.83,22.84,22.79,22.82,224000.0,18.6785,18.6867,18.6458,18.6703,224000.0
2009-07-14 15:00:00,22.81,22.83,22.77,22.78,159300.0,18.6621,18.6785,18.6294,18.6376,159300.0
2009-07-14 15:10:00,22.79,22.82,22.78,22.81,119000.0,18.6458,18.6703,18.6376,18.6621,119000.0
2009-07-14 15:20:00,22.8,22.81,22.77,22.8,102500.0,18.6539,18.6621,18.6294,18.6539,102500.0
2009-07-14 15:30:00,22.79,22.82,22.78,22.81,224500.0,18.6458,18.6703,18.6376,18.6621,224500.0
2009-07-14 15:40:00,22.82,22.83,22.78,22.8,760100.0,18.6703,18.6785,18.6376,18.6539,760100.0
2009-07-14 15:50:00,22.81,22.84,22.8,22.83,685100.0,18.6621,18.6867,18.6539,18.6785,685100.0
2009-07-15 09:30:00,23.05,23.09,22.96,23.08,177500.0,18.8585,18.8912,18.7848,18.883,177500.0
2009-07-15 09:40:00,23.08,23.23,23.08,23.18,146100.0,18.883,19.0057,18.883,18.9648,146100.0
2009-07-15 09:50:00,23.18,23.22,23.14,23.19,330300.0,18.9648,18.9976,18.9321,18.973,330300.0
2009-07-15 10:00:00,23.19,23.22,23.16,23.19,104900.0,18.973,18.9976,18.9485,18.973,104900.0
2009-07-15 10:10:00,23.19,23.23,23.16,23.23,143000.0,18.973,19.0057,18.9485,19.0057,143000.0
2009-07-15 10:20:00,23.23,23.27,23.22,23.26,180400.0,19.0057,19.0385,18.9976,19.0303,180400.0
2009-07-15 10:30:00,23.26,23.27,23.22,23.22,156100.0,19.0303,19.0385,18.9976,18.9976,156100.0
2009-07-15 10:40:00,23.21,23.21,23.19,23.21,47000.0,18.9894,18.9894,18.973,18.9894,47000.0
2009-07-15 10:50:00,23.21,23.22,23.19,23.2,69900.0,18.9894,18.9976,18.973,18.9812,69900.0
2009-07-15 11:00:00,23.2,23.23,23.19,23.21,63900.0,18.9812,19.0057,18.973,18.9894,63900.0
2009-07-15 11:10:00,23.21,23.25,23.2,23.24,74300.0,18.9894,19.0221,18.9812,19.0139,74300.0
2009-07-15 11:20:00,23.24,23.3,23.24,23.29,146100.0,19.0139,19.063,19.0139,19.0548,146100.0
2009-07-15 11:30:00,23.29,23.32,23.28,23.31,185900.0,19.0548,19.0794,19.0466,19.0712,185900.0
2009-07-15 11:40:00,23.31,23.31,23.27,23.27,60400.0,19.0712,19.0712,19.0385,19.0385,60400.0
2009-07-15 11:50:00,23.27,23.3,23.27,23.28,71500.0,19.0385,19.063,19.0385,19.0466,71500.0
2009-07-15 12:00:00,23.28,23.29,23.25,23.27,38000.0,19.0466,19.0548,19.0221,19.0385,38000.0
2009-07-15 12:10:00,23.27,23.29,23.25,23.29,47500.0,19.0385,19.0548,19.0221,19.0548,47500.0
2009-07-15 12:20:00,23.29,23.3,23.28,23.28,240300.0,19.0548,19.063,19.0466,19.0466,240300.0
2009-07-15 12:30:00,23.28,23.31,23.27,23.29,104600.0,19.0466,19.0712,19.0385,19.0548,104600.0
2009-07-15 12:40:00,23.28,23.29,23.27,23.29,41800.0,19.0466,19.0548,19.0385,19.0548,41800.0
2009-07-15 12:50:00,23.29,23.3,23.25,23.25,31500.0,19.0548,19.063,19.0221,19.0221,31500.0
2009-07-15 13:00:00,23.25,23.27,23.25,23.26,9100.0,19.0221,19.0385,19.0221,19.0303,9100.0
2009-07-15 13:10:00,23.26,23.26,23.23,23.25,17500.0,19.0303,19.0303,19.0057,19.0221,17500.0
2009-07-15 13:20:00,23.24,23.31,23.24,23.31,21700.0,19.0139,19.0712,19.0139,19.0712,21700.0
2009-07-15 13:30:00,23.31,23.32,23.29,23.31,84700.0,19.0712,19.0794,19.0548,19.0712,84700.0
2009-07-15 13:40:00,23.31,23.33,23.29,23.32,53600.0,19.0712,19.0876,19.0548,19.0794,53600.0
2009-07-15 13:50:00,23.32,23.35,23.31,23.32,69200.0,19.0794,19.1039,19.0712,19.0794,69200.0
2009-07-15 14:00:00,23.32,23.35,23.29,23.33,86400.0,19.0794,19.1039,19.0548,19.0876,86400.0
2009-07-15 14:10:00,23.33,23.34,23.31,23.34,129000.0,19.0876,19.0957,19.0712,19.0957,129000.0
2009-07-15 14:20:00,23.34,23.36,23.32,23.34,107500.0,19.0957,19.1121,19.0794,19.0957,107500.0
2009-07-15 14:30:00,23.34,23.38,23.34,23.34,119400.0,19.0957,19.1285,19.0957,19.0957,119400.0
2009-07-15 14:40:00,23.35,23.42,23.34,23.41,132800.0,19.1039,19.1612,19.0957,19.153,132800.0
2009-07-15 14:50:00,23.41,23.43,23.39,23.43,84100.0,19.153,19.1694,19.1366,19.1694,84100.0
2009-07-15 15:00:00,23.43,23.43,23.39,23.43,124900.0,19.1694,19.1694,19.1366,19.1694,124900.0
2009-07-15 15:10:00,23.42,23.45,23.4,23.42,175500.0,19.1612,19.1857,19.1448,19.1612,175500.0
2009-07-15 15:20:00,23.42,23.43,23.38,23.38,638400.0,19.1612,19.1694,19.1285,19.1285,638400.0
2009-07-15 15:30:00,23.37,23.41,23.36,23.41,153000.0,19.1203,19.153,19.1121,19.153,153000.0
2009-07-15 15:40:00,23.41,23.43,23.39,23.42,392900.0,19.153,19.1694,19.1366,19.1612,392900.0
2009-07-15 15:50:00,23.42,23.49,23.41,23.45,858200.0,19.1612,19.2185,19.153,19.1857,858200.0
2009-07-16 09:30:00,23.46,23.46,23.35,23.44,154200.0,19.1939,19.1939,19.1039,19.1776,154200.0
2009-07-16 09:40:00,23.45,23.5,23.44,23.47,53300.0,19.1857,19.2266,19.1776,19.2021,53300.0
2009-07-16 09:50:00,23.48,23.54,23.48,23.5,136700.0,19.2103,19.2594,19.2103,19.2266,136700.0
2009-07-16 10:00:00,23.49,23.49,23.32,23.38,371200.0,19.2185,19.2185,19.0794,19.1285,371200.0
2009-07-16 10:10:00,23.38,23.39,23.31,23.31,123700.0,19.1285,19.1366,19.0712,19.0712,123700.0
2009-07-16 10:20:00,23.3,23.39,23.29,23.38,101600.0,19.063,19.1366,19.0548,19.1285,101600.0
2009-07-16 10:30:00,23.38,23.4,23.33,23.35,101000.0,19.1285,19.1448,19.0876,19.1039,101000.0
2009-07-16 10:40:00,23.35,23.39,23.34,23.34,61800.0,19.1039,19.1366,19.0957,19.0957,61800.0
2009-07-16 10:50:00,23.35,23.38,23.33,23.34,96500.0,19.1039,19.1285,19.0876,19.0957,96500.0
2009-07-16 11:00:00,23.34,23.37,23.33,23.36,37300.0,19.0957,19.1203,19.0876,19.1121,37300.0
2009-07-16 11:10:00,23.35,23.36,23.3,23.33,87500.0,19.1039,19.1121,19.063,19.0876,87500.0
2009-07-16 11:20:00,23.33,23.33,23.29,23.29,52400.0,19.0876,19.0876,19.0548,19.0548,52400.0
2009-07-16 11:30:00,23.29,23.31,23.26,23.31,53900.0,19.0548,19.0712,19.0303,19.0712,53900.0
2009-07-16 11:40:00,23.31,23.32,23.28,23.3,37500.0,19.0712,19.0794,19.0466,19.063,37500.0
2009-07-16 11:50:00,23.3,23.35,23.28,23.34,46100.0,19.063,19.1039,19.0466,19.0957,46100.0
2009-07-16 12:00:00,23.35,23.37,23.33,23.36,36100.0,19.1039,19.1203,19.0876,19.1121,36100.0
2009-07-16 12:10:00,23.36,23.38,23.36,23.37,9000.0,19.1121,19.1285,19.1121,19.1203,9000.0
2009-07-16 12:20:00,23.37,23.4,23.36,23.4,15500.0,19.1203,19.1448,19.1121,19.1448,15500.0
2009-07-16 12:30:00,23.39,23.41,23.36,23.37,51100.0,19.1366,19.153,19.1121,19.1203,51100.0
2009-07-16 12:40:00,23.37,23.4,23.36,23.39,55900.0,19.1203,19.1448,19.1121,19.1366,55900.0
2009-07-16 12:50:00,23.4,23.41,23.36,23.37,15100.0,19.1448,19.153,19.1121,19.1203,15100.0
2009-07-16 13:00:00,23.37,23.38,23.33,23.33,23100.0,19.1203,19.1285,19.0876,19.0876,23100.0
2009-07-16 13:10:00,23.34,23.36,23.33,23.36,25500.0,19.0957,19.1121,19.0876,19.1121,25500.0
2009-07-16 13:20:00,23.36,23.37,23.35,23.36,30600.0,19.1121,19.1203,19.1039,19.1121,30600.0
2009-07-16 13:30:00,23.36,23.38,23.34,23.38,27500.0,19.1121,19.1285,19.0957,19.1285,27500.0
2009-07-16 13:40:00,23.38,23.45,23.37,23.44,30500.0,19.1285,19.1857,19.1203,19.1776,30500.0
2009-07-16 13:50:00,23.44,23.5,23.44,23.5,17000.0,19.1776,19.2266,19.1776,19.2266,17000.0
2009-07-16 14:00:00,23.51,23.52,23.49,23.52,46500.0,19.2348,19.243,19.2185,19.243,46500.0
2009-07-16 14:10:00,23.51,23.57,23.5,23.56,139200.0,19.2348,19.2839,19.2266,19.2757,139200.0
2009-07-16 14:20:00,23.56,23.6,23.55,23.59,88600.0,19.2757,19.3085,19.2676,19.3003,88600.0
2009-07-16 14:30:00,23.58,23.62,23.57,23.62,85300.0,19.2921,19.3248,19.2839,19.3248,85300.0
2009-07-16 14:40:00,23.62,23.65,23.59,23.64,80700.0,19.3248,19.3494,19.3003,19.3412,80700.0
2009-07-16 14:50:00,23.64,23.68,23.63,23.67,253600.0,19.3412,19.3739,19.333,19.3657,253600.0
2009-07-16 15:00:00,23.66,23.67,23.64,23.66,34900.0,19.3575,19.3657,19.3412,19.3575,34900.0
2009-07-16 15:10:00,23.66,23.69,23.66,23.69,119700.0,19.3575,19.3821,19.3575,19.3821,119700.0
2009-07-16 15:20:00,23.69,23.73,23.67,23.73,156900.0,19.3821,19.4148,19.3657,19.4148,156900.0
2009-07-16 15:30:00,23.73,23.74,23.7,23.72,87900.0,19.4148,19.423,19.3903,19.4066,87900.0
2009-07-16 15:40:00,23.72,23.83,23.72,23.81,460100.0,19.4066,19.4966,19.4066,19.4803,460100.0
2009-07-16 15:50:00,23.81,23.82,23.73,23.74,651900.0,19.4803,19.4885,19.4148,19.423,651900.0
2009-07-17 09:30:00,23.74,23.75,23.61,23.61,268800.0,19.423,19.4312,19.3166,19.3166,268800.0
2009-07-17 09:40:00,23.61,23.7,23.6,23.64,101300.0,19.3166,19.3903,19.3085,19.3412,101300.0
2009-07-17 09:50:00,23.64,23.69,23.59,23.69,153800.0,19.3412,19.3821,19.3003,19.3821,153800.0
2009-07-17 10:00:00,23.68,23.71,23.63,23.69,168200.0,19.3739,19.3985,19.333,19.3821,168200.0
2009-07-17 10:10:00,23.69,23.72,23.66,23.68,148300.0,19.3821,19.4066,19.3575,19.3739,148300.0
2009-07-17 10:20:00,23.69,23.74,23.67,23.72,117800.0,19.3821,19.423,19.3657,19.4066,117800.0
2009-07-17 10:30:00,23.73,23.77,23.71,23.75,78500.0,19.4148,19.4475,19.3985,19.4312,78500.0
2009-07-17 10:40:00,23.75,23.76,23.69,23.69,79800.0,19.4312,19.4394,19.3821,19.3821,79800.0
2009-07-17 10:50:00,23.7,23.72,23.66,23.67,66000.0,19.3903,19.4066,19.3575,19.3657,66000.0
2009-07-17 11:00:00,23.68,23.68,23.65,23.66,37600.0,19.3739,19.3739,19.3494,19.3575,37600.0
2009-07-17 11:10:00,23.66,23.67,23.63,23.65,50400.0,19.3575,19.3657,19.333,19.3494,50400.0
2009-07-17 11:20:00,23.64,23.71,23.64,23.71,39600.0,19.3412,19.3985,19.3412,19.3985,39600.0
2009-07-17 11:30:00,23.7,23.7,23.64,23.65,488700.0,19.3903,19.3903,19.3412,19.3494,488700.0
2009-07-17 11:40:00,23.65,23.68,23.63,23.68,56700.0,19.3494,19.3739,19.333,19.3739,56700.0
2009-07-17 11:50:00,23.68,23.68,23.64,23.65,41000.0,19.3739,19.3739,19.3412,19.3494,41000.0
2009-07-17 12:00:00,23.65,23.7,23.65,23.68,44600.0,19.3494,19.3903,19.3494,19.3739,44600.0
2009-07-17 12:10:00,23.68,23.71,23.66,23.7,44700.0,19.3739,19.3985,19.3575,19.3903,44700.0
2009-07-17 12:20:00,23.69,23.73,23.66,23.67,84600.0,19.3821,19.4148,19.3575,19.3657,84600.0
2009-07-17 12:30:00,23.67,23.72,23.65,23.72,46400.0,19.3657,19.4066,19.3494,19.4066,46400.0
2009-07-17 12:40:00,23.71,23.74,23.7,23.73,87900.0,19.3985,19.423,19.3903,19.4148,87900.0
2009-07-17 12:50:00,23.73,23.73,23.69,23.71,83500.0,19.4148,19.4148,19.3821,19.3985,83500.0
2009-07-17 13:00:00,23.71,23.72,23.7,23.7,33600.0,19.3985,19.4066,19.3903,19.3903,33600.0
2009-07-17 13:10:00,23.7,23.71,23.68,23.71,183400.0,19.3903,19.3985,19.3739,19.3985,183400.0
2009-07-17 13:20:00,23.7,23.74,23.7,23.73,66700.0,19.3903,19.423,19.3903,19.4148,66700.0
2009-07-17 13:30:00,23.74,23.79,23.73,23.78,109000.0,19.423,19.4639,19.4148,19.4557,109000.0
2009-07-17 13:40:00,23.77,23.79,23.76,23.78,71600.0,19.4475,19.4639,19.4394,19.4557,71600.0
2009-07-17 13:50:00,23.77,23.8,23.75,23.75,130300.0,19.4475,19.4721,19.4312,19.4312,130300.0
2009-07-17 14:00:00,23.75,23.76,23.74,23.75,54700.0,19.4312,19.4394,19.423,19.4312,54700.0
2009-07-17 14:10:00,23.75,23.75,23.72,23.73,75400.0,19.4312,19.4312,19.4066,19.4148,75400.0
2009-07-17 14:20:00,23.72,23.76,23.72,23.75,103700.0,19.4066,19.4394,19.4066,19.4312,103700.0
2009-07-17 14:30:00,23.75,23.77,23.74,23.75,150400.0,19.4312,19.4475,19.423,19.4312,150400.0
2009-07-17 14:40:00,23.76,23.77,23.73,23.75,115500.0,19.4394,19.4475,19.4148,19.4312,115500.0
2009-07-17 14:50:00,23.74,23.76,23.72,23.74,193300.0,19.423,19.4394,19.4066,19.423,193300.0
2009-07-17 15:00:00,23.75,23.76,23.72,23.73,154200.0,19.4312,19.4394,19.4066,19.4148,154200.0
2009-07-17 15:10:00,23.73,23.73,23.7,23.72,206200.0,19.4148,19.4148,19.3903,19.4066,206200.0
2009-07-17 15:20:00,23.72,23.73,23.7,23.71,72100.0,19.4066,19.4148,19.3903,19.3985,72100.0
2009-07-17 15:30:00,23.71,23.72,23.65,23.67,253100.0,19.3985,19.4066,19.3494,19.3657,253100.0
2009-07-17 15:40:00,23.68,23.73,23.67,23.73,194700.0,19.3739,19.4148,19.3657,19.4148,194700.0
2009-07-17 15:50:00,23.73,23.78,23.73,23.77,225800.0,19.4148,19.4557,19.4148,19.4475,225800.0
2009-07-20 09:30:00,23.88,24.05,23.88,24.03,637300.0,19.5375,19.6766,19.5375,19.6603,637300.0
2009-07-20 09:40:00,24.04,24.05,23.93,24.01,287900.0,19.6684,19.6766,19.5785,19.6439,287900.0
2009-07-20 09:50:00,24.01,24.06,24.01,24.05,135600.0,19.6439,19.6848,19.6439,19.6766,135600.0
2009-07-20 10:00:00,24.06,24.14,24.03,24.03,518400.0,19.6848,19.7503,19.6603,19.6603,518400.0
2009-07-20 10:10:00,24.03,24.07,23.99,24.03,178500.0,19.6603,19.693,19.6275,19.6603,178500.0
2009-07-20 10:20:00,24.04,24.05,23.98,24.03,218700.0,19.6684,19.6766,19.6194,19.6603,218700.0
2009-07-20 10:30:00,24.03,24.04,23.96,23.97,200200.0,19.6603,19.6684,19.603,19.6112,200200.0
2009-07-20 10:40:00,23.97,23.98,23.94,23.94,93700.0,19.6112,19.6194,19.5866,19.5866,93700.0
2009-07-20 10:50:00,23.94,24.0,23.94,23.98,74900.0,19.5866,19.6357,19.5866,19.6194,74900.0
2009-07-20 11:00:00,23.98,24.02,23.97,23.99,174400.0,19.6194,19.6521,19.6112,19.6275,174400.0
2009-07-20 11:10:00,23.99,24.04,23.99,24.03,83100.0,19.6275,19.6684,19.6275,19.6603,83100.0
2009-07-20 11:20:00,24.03,24.07,24.01,24.05,98100.0,19.6603,19.693,19.6439,19.6766,98100.0
2009-07-20 11:30:00,24.06,24.09,24.06,24.08,192700.0,19.6848,19.7094,19.6848,19.7012,192700.0
2009-07-20 11:40:00,24.08,24.09,24.06,24.06,65300.0,19.7012,19.7094,19.6848,19.6848,65300.0
2009-07-20 11:50:00,24.06,24.09,24.06,24.09,52900.0,19.6848,19.7094,19.6848,19.7094,52900.0
2009-07-20 12:00:00,24.08,24.14,24.08,24.12,41900.0,19.7012,19.7503,19.7012,19.7339,41900.0
2009-07-20 12:10:00,24.11,24.14,24.11,24.13,172600.0,19.7257,19.7503,19.7257,19.7421,172600.0
2009-07-20 12:20:00,24.14,24.17,24.12,24.17,41700.0,19.7503,19.7748,19.7339,19.7748,41700.0
2009-07-20 12:30:00,24.17,24.2,24.17,24.2,37200.0,19.7748,19.7994,19.7748,19.7994,37200.0
2009-07-20 12:40:00,24.2,24.25,24.2,24.22,244700.0,19.7994,19.8403,19.7994,19.8157,244700.0
2009-07-20 12:50:00,24.22,24.24,24.22,24.23,40000.0,19.8157,19.8321,19.8157,19.8239,40000.0
2009-07-20 13:00:00,24.22,24.23,24.2,24.2,35600.0,19.8157,19.8239,19.7994,19.7994,35600.0
2009-07-20 13:10:00,24.21,24.21,24.14,24.15,84300.0,19.8075,19.8075,19.7503,19.7584,84300.0
2009-07-20 13:20:00,24.15,24.16,24.13,24.13,18500.0,19.7584,19.7666,19.7421,19.7421,18500.0
2009-07-20 13:30:00,24.14,24.18,24.12,24.12,38700.0,19.7503,19.783,19.7339,19.7339,38700.0
2009-07-20 13:40:00,24.13,24.21,24.12,24.2,30300.0,19.7421,19.8075,19.7339,19.7994,30300.0
2009-07-20 13:50:00,24.19,24.21,24.17,24.2,23200.0,19.7912,19.8075,19.7748,19.7994,23200.0
2009-07-20 14:00:00,24.19,24.22,24.16,24.21,472600.0,19.7912,19.8157,19.7666,19.8075,472600.0
2009-07-20 14:10:00,24.21,24.25,24.2,24.25,109300.0,19.8075,19.8403,19.7994,19.8403,109300.0
2009-07-20 14:20:00,24.24,24.24,24.17,24.19,70300.0,19.8321,19.8321,19.7748,19.7912,70300.0
2009-07-20 14:30:00,24.2,24.23,24.2,24.2,67400.0,19.7994,19.8239,19.7994,19.7994,67400.0
2009-07-20 14:40:00,24.19,24.22,24.18,24.2,58800.0,19.7912,19.8157,19.783,19.7994,58800.0
2009-07-20 14:50:00,24.2,24.2,24.18,24.18,33800.0,19.7994,19.7994,19.783,19.783,33800.0
2009-07-20 15:00:00,24.18,24.3,24.18,24.29,105600.0,19.783,19.8812,19.783,19.873,105600.0
2009-07-20 15:10:00,24.29,24.31,24.26,24.28,115600.0,19.873,19.8893,19.8484,19.8648,115600.0
2009-07-20 15:20:00,24.28,24.31,24.27,24.28,87900.0,19.8648,19.8893,19.8566,19.8648,87900.0
2009-07-20 15:30:00,24.27,24.3,24.24,24.3,140300.0,19.8566,19.8812,19.8321,19.8812,140300.0
2009-07-20 15:40:00,24.31,24.33,24.28,24.29,510800.0,19.8893,19.9057,19.8648,19.873,510800.0
2009-07-20 15:50:00,24.3,24.35,24.29,24.31,521100.0,19.8812,19.9221,19.873,19.8893,521100.0
2009-07-21 09:30:00,24.46,24.5,24.31,24.36,356200.0,20.0121,20.0448,19.8893,19.9303,356200.0
2009-07-21 09:40:00,24.36,24.36,24.16,24.19,234500.0,19.9303,19.9303,19.7666,19.7912,234500.0
2009-07-21 09:50:00,24.2,24.33,24.17,24.29,121100.0,19.7994,19.9057,19.7748,19.873,121100.0
2009-07-21 10:00:00,24.29,24.3,24.12,24.15,292300.0,19.873,19.8812,19.7339,19.7584,292300.0
2009-07-21 10:10:00,24.14,24.2,24.09,24.17,272600.0,19.7503,19.7994,19.7094,19.7748,272600.0
2009-07-21 10:20:00,24.17,24.2,24.11,24.15,352400.0,19.7748,19.7994,19.7257,19.7584,352400.0
2009-07-21 10:30:00,24.15,24.26,24.14,24.22,233600.0,19.7584,19.8484,19.7503,19.8157,233600.0
2009-07-21 10:40:00,24.22,24.22,24.17,24.17,97800.0,19.8157,19.8157,19.7748,19.7748,97800.0
2009-07-21 10:50:00,24.17,24.19,24.13,24.19,91900.0,19.7748,19.7912,19.7421,19.7912,91900.0
2009-07-21 11:00:00,24.2,24.21,24.15,24.19,108900.0,19.7994,19.8075,19.7584,19.7912,108900.0
2009-07-21 11:10:00,24.19,24.2,24.09,24.12,117400.0,19.7912,19.7994,19.7094,19.7339,117400.0
2009-07-21 11:20:00,24.13,24.15,24.11,24.12,70100.0,19.7421,19.7584,19.7257,19.7339,70100.0
2009-07-21 11:30:00,24.12,24.13,24.06,24.11,86600.0,19.7339,19.7421,19.6848,19.7257,86600.0
2009-07-21 11:40:00,24.1,24.1,24.02,24.04,667200.0,19.7175,19.7175,19.6521,19.6684,667200.0
2009-07-21 11:50:00,24.04,24.04,23.94,23.95,372300.0,19.6684,19.6684,19.5866,19.5948,372300.0
2009-07-21 12:00:00,23.95,23.99,23.94,23.97,311800.0,19.5948,19.6275,19.5866,19.6112,311800.0
2009-07-21 12:10:00,23.98,23.99,23.97,23.97,320600.0,19.6194,19.6275,19.6112,19.6112,320600.0
2009-07-21 12:20:00,23.97,24.0,23.94,24.0,160200.0,19.6112,19.6357,19.5866,19.6357,160200.0
2009-07-21 12:30:00,24.0,24.0,23.93,24.0,338400.0,19.6357,19.6357,19.5785,19.6357,338400.0
2009-07-21 12:40:00,23.99,23.99,23.94,23.95,107400.0,19.6275,19.6275,19.5866,19.5948,107400.0
2009-07-21 12:50:00,23.95,23.95,23.89,23.91,172200.0,19.5948,19.5948,19.5457,19.5621,172200.0
2009-07-21 13:00:00,23.91,23.93,23.87,23.88,152400.0,19.5621,19.5785,19.5294,19.5375,152400.0
2009-07-21 13:10:00,23.89,23.94,23.88,23.94,68400.0,19.5457,19.5866,19.5375,19.5866,68400.0
2009-07-21 13:20:00,23.94,23.99,23.93,23.99,96100.0,19.5866,19.6275,19.5785,19.6275,96100.0
2009-07-21 13:30:00,23.99,24.0,23.97,23.99,60200.0,19.6275,19.6357,19.6112,19.6275,60200.0
2009-07-21 13:40:00,23.99,24.03,23.99,24.02,94600.0,19.6275,19.6603,19.6275,19.6521,94600.0
2009-07-21 13:50:00,24.02,24.02,23.96,23.98,36700.0,19.6521,19.6521,19.603,19.6194,36700.0
2009-07-21 14:00:00,23.98,24.0,23.97,23.99,44100.0,19.6194,19.6357,19.6112,19.6275,44100.0
2009-07-21 14:10:00,24.0,24.04,24.0,24.01,64200.0,19.6357,19.6684,19.6357,19.6439,64200.0
2009-07-21 14:20:00,24.01,24.02,23.98,24.0,55200.0,19.6439,19.6521,19.6194,19.6357,55200.0
2009-07-21 14:30:00,24.01,24.04,23.97,24.03,85900.0,19.6439,19.6684,19.6112,19.6603,85900.0
2009-07-21 14:40:00,24.03,24.06,24.01,24.05,98800.0,19.6603,19.6848,19.6439,19.6766,98800.0
2009-07-21 14:50:00,24.05,24.11,24.05,24.11,189900.0,19.6766,19.7257,19.6766,19.7257,189900.0
2009-07-21 15:00:00,24.11,24.12,24.09,24.1,117700.0,19.7257,19.7339,19.7094,19.7175,117700.0
2009-07-21 15:10:00,24.11,24.15,24.1,24.15,77200.0,19.7257,19.7584,19.7175,19.7584,77200.0
2009-07-21 15:20:00,24.15,24.17,24.12,24.16,161200.0,19.7584,19.7748,19.7339,19.7666,161200.0
2009-07-21 15:30:00,24.16,24.17,24.13,24.15,167600.0,19.7666,19.7748,19.7421,19.7584,167600.0
2009-07-21 15:40:00,24.15,24.19,24.14,24.16,162300.0,19.7584,19.7912,19.7503,19.7666,162300.0
2009-07-21 15:50:00,24.16,24.25,24.16,24.25,304500.0,19.7666,19.8403,19.7666,19.8403,304500.0
2009-07-22 09:30:00,24.11,24.38,24.07,24.37,108100.0,19.7257,19.9466,19.693,19.9384,108100.0
2009-07-22 09:40:00,24.37,24.45,24.36,24.45,196800.0,19.9384,20.0039,19.9303,20.0039,196800.0
2009-07-22 09:50:00,24.45,24.54,24.43,24.51,187600.0,20.0039,20.0775,19.9875,20.053,187600.0
2009-07-22 10:00:00,24.51,24.59,24.51,24.53,151000.0,20.053,20.1184,20.053,20.0693,151000.0
2009-07-22 10:10:00,24.53,24.55,24.42,24.44,148900.0,20.0693,20.0857,19.9793,19.9957,148900.0
2009-07-22 10:20:00,24.43,24.48,24.37,24.38,120000.0,19.9875,20.0284,19.9384,19.9466,120000.0
2009-07-22 10:30:00,24.39,24.41,24.35,24.35,158200.0,19.9548,19.9712,19.9221,19.9221,158200.0
2009-07-22 10:40:00,24.36,24.37,24.31,24.35,546700.0,19.9303,19.9384,19.8893,19.9221,546700.0
2009-07-22 10:50:00,24.36,24.45,24.36,24.45,80500.0,19.9303,20.0039,19.9303,20.0039,80500.0
2009-07-22 11:00:00,24.44,24.48,24.42,24.46,75000.0,19.9957,20.0284,19.9793,20.0121,75000.0
2009-07-22 11:10:00,24.46,24.5,24.44,24.48,60900.0,20.0121,20.0448,19.9957,20.0284,60900.0
2009-07-22 11:20:00,24.48,24.49,24.44,24.47,76800.0,20.0284,20.0366,19.9957,20.0203,76800.0
2009-07-22 11:30:00,24.47,24.5,24.44,24.45,59800.0,20.0203,20.0448,19.9957,20.0039,59800.0
2009-07-22 11:40:00,24.45,24.46,24.38,24.38,123100.0,20.0039,20.0121,19.9466,19.9466,123100.0
2009-07-22 11:50:00,24.39,24.44,24.39,24.44,48900.0,19.9548,19.9957,19.9548,19.9957,48900.0
2009-07-22 12:00:00,24.44,24.48,24.44,24.47,26200.0,19.9957,20.0284,19.9957,20.0203,26200.0
2009-07-22 12:10:00,24.46,24.46,24.39,24.41,32500.0,20.0121,20.0121,19.9548,19.9712,32500.0
2009-07-22 12:20:00,24.41,24.51,24.41,24.51,43200.0,19.9712,20.053,19.9712,20.053,43200.0
2009-07-22 12:30:00,24.5,24.54,24.49,24.5,25700.0,20.0448,20.0775,20.0366,20.0448,25700.0
2009-07-22 12:40:00,24.49,24.57,24.49,24.56,55900.0,20.0366,20.1021,20.0366,20.0939,55900.0
2009-07-22 12:50:00,24.56,24.59,24.52,24.53,125700.0,20.0939,20.1184,20.0612,20.0693,125700.0
2009-07-22 13:00:00,24.54,24.57,24.54,24.56,29300.0,20.0775,20.1021,20.0775,20.0939,29300.0
2009-07-22 13:10:00,24.55,24.59,24.53,24.57,51800.0,20.0857,20.1184,20.0693,20.1021,51800.0
2009-07-22 13:20:00,24.57,24.57,24.49,24.51,45200.0,20.1021,20.1021,20.0366,20.053,45200.0
2009-07-22 13:30:00,24.51,24.52,24.47,24.51,94300.0,20.053,20.0612,20.0203,20.053,94300.0
2009-07-22 13:40:00,24.52,24.53,24.45,24.51,206800.0,20.0612,20.0693,20.0039,20.053,206800.0
2009-07-22 13:50:00,24.5,24.54,24.49,24.54,77900.0,20.0448,20.0775,20.0366,20.0775,77900.0
2009-07-22 14:00:00,24.54,24.56,24.45,24.46,76900.0,20.0775,20.0939,20.0039,20.0121,76900.0
2009-07-22 14:10:00,24.47,24.51,24.45,24.5,111000.0,20.0203,20.053,20.0039,20.0448,111000.0
2009-07-22 14:20:00,24.49,24.49,24.45,24.47,489900.0,20.0366,20.0366,20.0039,20.0203,489900.0
2009-07-22 14:30:00,24.48,24.5,24.46,24.49,29700.0,20.0284,20.0448,20.0121,20.0366,29700.0
2009-07-22 14:40:00,24.49,24.52,24.47,24.47,213900.0,20.0366,20.0612,20.0203,20.0203,213900.0
2009-07-22 14:50:00,24.47,24.51,24.47,24.51,59000.0,20.0203,20.053,20.0203,20.053,59000.0
2009-07-22 15:00:00,24.51,24.54,24.46,24.47,80800.0,20.053,20.0775,20.0121,20.0203,80800.0
2009-07-22 15:10:00,24.48,24.48,24.41,24.44,129600.0,20.0284,20.0284,19.9712,19.9957,129600.0
2009-07-22 15:20:00,24.45,24.46,24.4,24.43,106400.0,20.0039,20.0121,19.963,19.9875,106400.0
2009-07-22 15:30:00,24.44,24.47,24.43,24.44,93800.0,19.9957,20.0203,19.9875,19.9957,93800.0
2009-07-22 15:40:00,24.44,24.5,24.4,24.42,656500.0,19.9957,20.0448,19.963,19.9793,656500.0
2009-07-22 15:50:00,24.43,24.47,24.42,24.46,339300.0,19.9875,20.0203,19.9793,20.0121,339300.0
2009-07-23 09:30:00,24.44,24.45,24.28,24.38,273200.0,19.9957,20.0039,19.8648,19.9466,273200.0
2009-07-23 09:40:00,24.39,24.48,24.35,24.46,163900.0,19.9548,20.0284,19.9221,20.0121,163900.0
2009-07-23 09:50:00,24.46,24.65,24.43,24.65,358300.0,20.0121,20.1675,19.9875,20.1675,358300.0
2009-07-23 10:00:00,24.63,24.74,24.58,24.74,337100.0,20.1512,20.2412,20.1103,20.2412,337100.0
2009-07-23 10:10:00,24.74,24.82,24.74,24.79,322100.0,20.2412,20.3066,20.2412,20.2821,322100.0
2009-07-23 10:20:00,24.8,24.84,24.78,24.8,208200.0,20.2902,20.323,20.2739,20.2902,208200.0
2009-07-23 10:30:00,24.8,24.93,24.8,24.9,170600.0,20.2902,20.3966,20.2902,20.3721,170600.0
2009-07-23 10:40:00,24.91,24.93,24.89,24.9,62200.0,20.3802,20.3966,20.3639,20.3721,62200.0
2009-07-23 10:50:00,24.9,24.93,24.88,24.92,164000.0,20.3721,20.3966,20.3557,20.3884,164000.0
2009-07-23 11:00:00,24.93,25.06,24.91,25.0,369000.0,20.3966,20.503,20.3802,20.4539,369000.0
2009-07-23 11:10:00,25.01,25.11,25.01,25.07,162000.0,20.4621,20.5439,20.4621,20.5111,162000.0
2009-07-23 11:20:00,25.07,25.1,25.05,25.09,139700.0,20.5111,20.5357,20.4948,20.5275,139700.0
2009-07-23 11:30:00,25.08,25.13,25.07,25.11,105100.0,20.5193,20.5602,20.5111,20.5439,105100.0
2009-07-23 11:40:00,25.13,25.18,25.12,25.17,183600.0,20.5602,20.6011,20.5521,20.593,183600.0
2009-07-23 11:50:00,25.17,25.19,25.12,25.12,171600.0,20.593,20.6093,20.5521,20.5521,171600.0
2009-07-23 12:00:00,25.12,25.13,25.1,25.11,51900.0,20.5521,20.5602,20.5357,20.5439,51900.0
2009-07-23 12:10:00,25.11,25.12,25.09,25.11,55000.0,20.5439,20.5521,20.5275,20.5439,55000.0
2009-07-23 12:20:00,25.1,25.13,25.08,25.13,107000.0,20.5357,20.5602,20.5193,20.5602,107000.0
2009-07-23 12:30:00,25.12,25.12,25.09,25.11,83500.0,20.5521,20.5521,20.5275,20.5439,83500.0
2009-07-23 12:40:00,25.11,25.18,25.09,25.17,145000.0,20.5439,20.6011,20.5275,20.593,145000.0
2009-07-23 12:50:00,25.16,25.19,25.14,25.18,48800.0,20.5848,20.6093,20.5684,20.6011,48800.0
2009-07-23 13:00:00,25.18,25.19,25.15,25.15,39600.0,20.6011,20.6093,20.5766,20.5766,39600.0
2009-07-23 13:10:00,25.14,25.16,25.11,25.14,623900.0,20.5684,20.5848,20.5439,20.5684,623900.0
2009-07-23 13:20:00,25.14,25.18,25.14,25.14,126500.0,20.5684,20.6011,20.5684,20.5684,126500.0
2009-07-23 13:30:00,25.14,25.21,25.13,25.19,111900.0,20.5684,20.6257,20.5602,20.6093,111900.0
2009-07-23 13:40:00,25.2,25.2,25.15,25.15,22100.0,20.6175,20.6175,20.5766,20.5766,22100.0
2009-07-23 13:50:00,25.14,25.15,25.09,25.1,43300.0,20.5684,20.5766,20.5275,20.5357,43300.0
2009-07-23 14:00:00,25.1,25.1,25.07,25.08,181400.0,20.5357,20.5357,20.5111,20.5193,181400.0
2009-07-23 14:10:00,25.09,25.11,25.08,25.1,87700.0,20.5275,20.5439,20.5193,20.5357,87700.0
2009-07-23 14:20:00,25.12,25.12,25.08,25.11,113300.0,20.5521,20.5521,20.5193,20.5439,113300.0
2009-07-23 14:30:00,25.11,25.12,25.07,25.08,153600.0,20.5439,20.5521,20.5111,20.5193,153600.0
2009-07-23 14:40:00,25.08,25.09,25.06,25.07,83700.0,20.5193,20.5275,20.503,20.5111,83700.0
2009-07-23 14:50:00,25.08,25.08,25.06,25.06,115100.0,20.5193,20.5193,20.503,20.503,115100.0
2009-07-23 15:00:00,25.06,25.08,25.04,25.04,113000.0,20.503,20.5193,20.4866,20.4866,113000.0
2009-07-23 15:10:00,25.04,25.08,25.02,25.04,154700.0,20.4866,20.5193,20.4702,20.4866,154700.0
2009-07-23 15:20:00,25.04,25.07,25.02,25.07,497100.0,20.4866,20.5111,20.4702,20.5111,497100.0
2009-07-23 15:30:00,25.06,25.06,25.03,25.04,172200.0,20.503,20.503,20.4784,20.4866,172200.0
2009-07-23 15:40:00,25.04,25.09,25.02,25.02,250700.0,20.4866,20.5275,20.4702,20.4702,250700.0
2009-07-23 15:50:00,25.02,25.04,24.98,25.02,437300.0,20.4702,20.4866,20.4375,20.4702,437300.0
2009-07-24 09:30:00,24.83,25.01,24.82,24.92,156900.0,20.3148,20.4621,20.3066,20.3884,156900.0
2009-07-24 09:40:00,24.92,25.02,24.92,24.92,92000.0,20.3884,20.4702,20.3884,20.3884,92000.0
2009-07-24 09:50:00,24.92,24.92,24.77,24.81,240600.0,20.3884,20.3884,20.2657,20.2984,240600.0
2009-07-24 10:00:00,24.81,24.86,24.75,24.79,199300.0,20.2984,20.3393,20.2493,20.2821,199300.0
2009-07-24 10:10:00,24.79,24.8,24.7,24.75,194400.0,20.2821,20.2902,20.2084,20.2493,194400.0
2009-07-24 10:20:00,24.75,24.76,24.69,24.76,138900.0,20.2493,20.2575,20.2002,20.2575,138900.0
2009-07-24 10:30:00,24.75,24.78,24.69,24.69,75700.0,20.2493,20.2739,20.2002,20.2002,75700.0
2009-07-24 10:40:00,24.7,24.71,24.66,24.69,88900.0,20.2084,20.2166,20.1757,20.2002,88900.0
2009-07-24 10:50:00,24.69,24.69,24.6,24.63,272800.0,20.2002,20.2002,20.1266,20.1512,272800.0
2009-07-24 11:00:00,24.64,24.65,24.6,24.62,127100.0,20.1593,20.1675,20.1266,20.143,127100.0
2009-07-24 11:10:00,24.62,24.7,24.62,24.7,84000.0,20.143,20.2084,20.143,20.2084,84000.0
2009-07-24 11:20:00,24.7,24.75,24.7,24.74,95200.0,20.2084,20.2493,20.2084,20.2412,95200.0
2009-07-24 11:30:00,24.74,24.78,24.74,24.76,90100.0,20.2412,20.2739,20.2412,20.2575,90100.0
2009-07-24 11:40:00,24.76,24.8,24.75,24.8,74400.0,20.2575,20.2902,20.2493,20.2902,74400.0
2009-07-24 11:50:00,24.8,24.86,24.78,24.85,78600.0,20.2902,20.3393,20.2739,20.3312,78600.0
2009-07-24 12:00:00,24.85,24.87,24.83,24.87,64900.0,20.3312,20.3475,20.3148,20.3475,64900.0
2009-07-24 12:10:00,24.87,24.88,24.86,24.86,47400.0,20.3475,20.3557,20.3393,20.3393,47400.0
2009-07-24 12:20:00,24.86,24.86,24.82,24.85,50100.0,20.3393,20.3393,20.3066,20.3312,50100.0
2009-07-24 12:30:00,24.85,24.85,24.83,24.84,21300.0,20.3312,20.3312,20.3148,20.323,21300.0
2009-07-24 12:40:00,24.84,24.89,24.84,24.88,88800.0,20.323,20.3639,20.323,20.3557,88800.0
2009-07-24 12:50:00,24.88,24.89,24.85,24.87,31600.0,20.3557,20.3639,20.3312,20.3475,31600.0
2009-07-24 13:00:00,24.88,24.88,24.86,24.87,36900.0,20.3557,20.3557,20.3393,20.3475,36900.0
2009-07-24 13:10:00,24.88,24.91,24.88,24.91,61400.0,20.3557,20.3802,20.3557,20.3802,61400.0
2009-07-24 13:20:00,24.92,24.93,24.9,24.93,38300.0,20.3884,20.3966,20.3721,20.3966,38300.0
2009-07-24 13:30:00,24.93,25.01,24.93,25.0,322900.0,20.3966,20.4621,20.3966,20.4539,322900.0
2009-07-24 13:40:00,25.01,25.02,24.97,24.98,58200.0,20.4621,20.4702,20.4293,20.4375,58200.0
2009-07-24 13:50:00,24.98,24.98,24.94,24.95,124700.0,20.4375,20.4375,20.4048,20.413,124700.0
2009-07-24 14:00:00,24.95,24.99,24.95,24.97,78900.0,20.413,20.4457,20.413,20.4293,78900.0
2009-07-24 14:10:00,24.97,24.99,24.93,24.93,42900.0,20.4293,20.4457,20.3966,20.3966,42900.0
2009-07-24 14:20:00,24.93,24.93,24.89,24.91,109900.0,20.3966,20.3966,20.3639,20.3802,109900.0
2009-07-24 14:30:00,24.91,24.93,24.91,24.92,31300.0,20.3802,20.3966,20.3802,20.3884,31300.0
2009-07-24 14:40:00,24.92,24.97,24.91,24.96,43200.0,20.3884,20.4293,20.3802,20.4211,43200.0
2009-07-24 14:50:00,24.95,24.95,24.89,24.94,73400.0,20.413,20.413,20.3639,20.4048,73400.0
2009-07-24 15:00:00,24.94,24.96,24.93,24.94,89400.0,20.4048,20.4211,20.3966,20.4048,89400.0
2009-07-24 15:10:00,24.93,24.96,24.92,24.92,61000.0,20.3966,20.4211,20.3884,20.3884,61000.0
2009-07-24 15:20:00,24.92,24.98,24.92,24.97,110900.0,20.3884,20.4375,20.3884,20.4293,110900.0
2009-07-24 15:30:00,24.97,24.97,24.92,24.93,117500.0,20.4293,20.4293,20.3884,20.3966,117500.0
2009-07-24 15:40:00,24.94,24.98,24.94,24.98,108900.0,20.4048,20.4375,20.4048,20.4375,108900.0
2009-07-24 15:50:00,24.97,25.01,24.96,25.0,231200.0,20.4293,20.4621,20.4211,20.4539,231200.0
2009-07-27 11:10:00,24.83,24.85,24.83,24.84,67800.0,20.3148,20.3312,20.3148,20.323,67800.0
2009-07-27 11:20:00,24.84,24.92,24.84,24.9,89200.0,20.323,20.3884,20.323,20.3721,89200.0
2009-07-27 11:30:00,24.9,24.94,24.89,24.9,33500.0,20.3721,20.4048,20.3639,20.3721,33500.0
2009-07-27 11:40:00,24.89,24.94,24.89,24.92,36000.0,20.3639,20.4048,20.3639,20.3884,36000.0
2009-07-27 11:50:00,24.92,24.95,24.88,24.88,74400.0,20.3884,20.413,20.3557,20.3557,74400.0
2009-07-27 12:00:00,24.89,24.89,24.84,24.86,60500.0,20.3639,20.3639,20.323,20.3393,60500.0
2009-07-27 12:10:00,24.86,24.89,24.85,24.89,46600.0,20.3393,20.3639,20.3312,20.3639,46600.0
2009-07-27 12:20:00,24.89,24.9,24.87,24.89,35000.0,20.3639,20.3721,20.3475,20.3639,35000.0
2009-07-27 12:30:00,24.88,24.89,24.86,24.89,27600.0,20.3557,20.3639,20.3393,20.3639,27600.0
2009-07-27 12:40:00,24.89,24.9,24.84,24.86,21900.0,20.3639,20.3721,20.323,20.3393,21900.0
2009-07-27 12:50:00,24.86,24.9,24.86,24.88,67400.0,20.3393,20.3721,20.3393,20.3557,67400.0
2009-07-27 13:00:00,24.88,24.9,24.87,24.88,135400.0,20.3557,20.3721,20.3475,20.3557,135400.0
2009-07-27 13:10:00,24.88,24.88,24.83,24.86,63900.0,20.3557,20.3557,20.3148,20.3393,63900.0
2009-07-27 13:20:00,24.85,24.85,24.8,24.8,31500.0,20.3312,20.3312,20.2902,20.2902,31500.0
2009-07-27 13:30:00,24.8,24.82,24.79,24.82,63600.0,20.2902,20.3066,20.2821,20.3066,63600.0
2009-07-27 13:40:00,24.82,24.88,24.82,24.86,54900.0,20.3066,20.3557,20.3066,20.3393,54900.0
2009-07-27 13:50:00,24.86,24.92,24.86,24.9,94300.0,20.3393,20.3884,20.3393,20.3721,94300.0
2009-07-27 14:00:00,24.9,24.91,24.87,24.89,39500.0,20.3721,20.3802,20.3475,20.3639,39500.0
2009-07-27 14:10:00,24.88,24.95,24.88,24.95,42600.0,20.3557,20.413,20.3557,20.413,42600.0
2009-07-27 14:20:00,24.95,24.95,24.91,24.93,34300.0,20.413,20.413,20.3802,20.3966,34300.0
2009-07-27 14:30:00,24.94,24.99,24.93,24.97,102100.0,20.4048,20.4457,20.3966,20.4293,102100.0
2009-07-27 14:40:00,24.98,25.04,24.96,25.02,163300.0,20.4375,20.4866,20.4211,20.4702,163300.0
2009-07-27 14:50:00,25.02,25.02,24.98,25.01,46500.0,20.4702,20.4702,20.4375,20.4621,46500.0
2009-07-27 15:00:00,25.01,25.03,24.98,25.0,57000.0,20.4621,20.4784,20.4375,20.4539,57000.0
2009-07-27 15:10:00,25.0,25.02,24.95,24.95,79300.0,20.4539,20.4702,20.413,20.413,79300.0
2009-07-27 15:20:00,24.96,24.99,24.93,24.98,100000.0,20.4211,20.4457,20.3966,20.4375,100000.0
2009-07-27 15:30:00,24.97,24.98,24.93,24.97,85700.0,20.4293,20.4375,20.3966,20.4293,85700.0
2009-07-27 15:40:00,24.96,24.99,24.96,24.98,144000.0,20.4211,20.4457,20.4211,20.4375,144000.0
2009-07-27 15:50:00,24.98,25.07,24.98,25.07,313300.0,20.4375,20.5111,20.4375,20.5111,313300.0
2009-07-28 09:30:00,24.92,24.98,24.83,24.97,209000.0,20.3884,20.4375,20.3148,20.4293,209000.0
2009-07-28 09:40:00,24.99,25.04,24.96,25.02,160500.0,20.4457,20.4866,20.4211,20.4702,160500.0
2009-07-28 09:50:00,25.03,25.07,24.99,25.05,107600.0,20.4784,20.5111,20.4457,20.4948,107600.0
2009-07-28 10:00:00,25.05,25.05,24.87,24.9,285200.0,20.4948,20.4948,20.3475,20.3721,285200.0
2009-07-28 10:10:00,24.9,24.93,24.78,24.86,189100.0,20.3721,20.3966,20.2739,20.3393,189100.0
2009-07-28 10:20:00,24.85,24.9,24.84,24.9,68900.0,20.3312,20.3721,20.323,20.3721,68900.0
2009-07-28 10:30:00,24.89,24.93,24.88,24.9,64700.0,20.3639,20.3966,20.3557,20.3721,64700.0
2009-07-28 10:40:00,24.9,24.95,24.89,24.94,77600.0,20.3721,20.413,20.3639,20.4048,77600.0
2009-07-28 10:50:00,24.94,24.95,24.93,24.95,31900.0,20.4048,20.413,20.3966,20.413,31900.0
2009-07-28 11:00:00,24.95,24.95,24.89,24.91,69200.0,20.413,20.413,20.3639,20.3802,69200.0
2009-07-28 11:10:00,24.9,24.92,24.88,24.92,85100.0,20.3721,20.3884,20.3557,20.3884,85100.0
2009-07-28 11:20:00,24.91,24.93,24.89,24.9,139500.0,20.3802,20.3966,20.3639,20.3721,139500.0
2009-07-28 11:30:00,24.9,24.91,24.81,24.83,132400.0,20.3721,20.3802,20.2984,20.3148,132400.0
2009-07-28 11:40:00,24.84,24.89,24.83,24.87,63700.0,20.323,20.3639,20.3148,20.3475,63700.0
2009-07-28 11:50:00,24.87,24.91,24.87,24.89,131800.0,20.3475,20.3802,20.3475,20.3639,131800.0
2009-07-28 12:00:00,24.88,24.89,24.84,24.88,82000.0,20.3557,20.3639,20.323,20.3557,82000.0
2009-07-28 12:10:00,24.88,24.92,24.88,24.9,64500.0,20.3557,20.3884,20.3557,20.3721,64500.0
2009-07-28 12:20:00,24.9,24.92,24.87,24.87,37900.0,20.3721,20.3884,20.3475,20.3475,37900.0
2009-07-28 12:30:00,24.87,24.9,24.86,24.88,33200.0,20.3475,20.3721,20.3393,20.3557,33200.0
2009-07-28 12:40:00,24.88,24.89,24.84,24.84,27800.0,20.3557,20.3639,20.323,20.323,27800.0
2009-07-28 12:50:00,24.84,24.86,24.83,24.86,67000.0,20.323,20.3393,20.3148,20.3393,67000.0
2009-07-28 13:00:00,24.85,24.85,24.8,24.84,57700.0,20.3312,20.3312,20.2902,20.323,57700.0
2009-07-28 13:10:00,24.84,24.91,24.84,24.88,54400.0,20.323,20.3802,20.323,20.3557,54400.0
2009-07-28 13:20:00,24.89,24.92,24.87,24.91,39900.0,20.3639,20.3884,20.3475,20.3802,39900.0
2009-07-28 13:30:00,24.92,24.93,24.89,24.92,256200.0,20.3884,20.3966,20.3639,20.3884,256200.0
2009-07-28 13:40:00,24.92,24.92,24.89,24.92,32400.0,20.3884,20.3884,20.3639,20.3884,32400.0
2009-07-28 13:50:00,24.91,25.0,24.9,24.98,49900.0,20.3802,20.4539,20.3721,20.4375,49900.0
2009-07-28 14:00:00,24.97,25.02,24.94,25.0,90000.0,20.4293,20.4702,20.4048,20.4539,90000.0
2009-07-28 14:10:00,25.02,25.03,24.98,25.0,58200.0,20.4702,20.4784,20.4375,20.4539,58200.0
2009-07-28 14:20:00,24.99,25.03,24.99,25.02,93300.0,20.4457,20.4784,20.4457,20.4702,93300.0
2009-07-28 14:30:00,25.02,25.12,25.01,25.08,134800.0,20.4702,20.5521,20.4621,20.5193,134800.0
2009-07-28 14:40:00,25.09,25.11,25.02,25.05,169600.0,20.5275,20.5439,20.4702,20.4948,169600.0
2009-07-28 14:50:00,25.05,25.05,24.98,24.99,130200.0,20.4948,20.4948,20.4375,20.4457,130200.0
2009-07-28 15:00:00,24.99,25.01,24.95,24.98,148100.0,20.4457,20.4621,20.413,20.4375,148100.0
2009-07-28 15:10:00,24.98,25.03,24.96,24.96,177100.0,20.4375,20.4784,20.4211,20.4211,177100.0
2009-07-28 15:20:00,24.97,24.98,24.93,24.97,132200.0,20.4293,20.4375,20.3966,20.4293,132200.0
2009-07-28 15:30:00,24.97,25.0,24.95,24.97,133300.0,20.4293,20.4539,20.413,20.4293,133300.0
2009-07-28 15:40:00,24.97,25.09,24.97,25.07,162300.0,20.4293,20.5275,20.4293,20.5111,162300.0
2009-07-28 15:50:00,25.07,25.07,25.02,25.05,194800.0,20.5111,20.5111,20.4702,20.4948,194800.0
2009-07-29 09:30:00,24.94,24.96,24.78,24.81,274000.0,20.4048,20.4211,20.2739,20.2984,274000.0
2009-07-29 09:40:00,24.84,25.01,24.82,24.98,196200.0,20.323,20.4621,20.3066,20.4375,196200.0
2009-07-29 09:50:00,24.99,25.05,24.92,25.05,288100.0,20.4457,20.4948,20.3884,20.4948,288100.0
2009-07-29 10:00:00,25.05,25.18,25.05,25.13,141100.0,20.4948,20.6011,20.4948,20.5602,141100.0
2009-07-29 10:10:00,25.13,25.15,25.03,25.04,161000.0,20.5602,20.5766,20.4784,20.4866,161000.0
2009-07-29 10:20:00,25.03,25.08,25.01,25.07,55900.0,20.4784,20.5193,20.4621,20.5111,55900.0
2009-07-29 10:30:00,25.07,25.07,24.97,24.99,194800.0,20.5111,20.5111,20.4293,20.4457,194800.0
2009-07-29 10:40:00,24.97,25.05,24.96,25.0,267300.0,20.4293,20.4948,20.4211,20.4539,267300.0
2009-07-29 10:50:00,25.0,25.05,24.98,25.01,231800.0,20.4539,20.4948,20.4375,20.4621,231800.0
2009-07-29 11:00:00,25.02,25.03,24.96,25.01,74500.0,20.4702,20.4784,20.4211,20.4621,74500.0
2009-07-29 11:10:00,25.02,25.03,24.96,25.0,1161000.0,20.4702,20.4784,20.4211,20.4539,1161000.0
2009-07-29 11:20:00,25.0,25.02,24.9,24.91,167000.0,20.4539,20.4702,20.3721,20.3802,167000.0
2009-07-29 11:30:00,24.91,24.91,24.86,24.87,38100.0,20.3802,20.3802,20.3393,20.3475,38100.0
2009-07-29 11:40:00,24.86,24.89,24.83,24.88,125100.0,20.3393,20.3639,20.3148,20.3557,125100.0
2009-07-29 11:50:00,24.88,24.92,24.88,24.9,93500.0,20.3557,20.3884,20.3557,20.3721,93500.0
2009-07-29 12:00:00,24.91,24.93,24.9,24.91,110200.0,20.3802,20.3966,20.3721,20.3802,110200.0
2009-07-29 12:10:00,24.91,24.91,24.88,24.9,23900.0,20.3802,20.3802,20.3557,20.3721,23900.0
2009-07-29 12:20:00,24.9,24.92,24.89,24.91,27000.0,20.3721,20.3884,20.3639,20.3802,27000.0
2009-07-29 12:30:00,24.91,24.95,24.9,24.94,64000.0,20.3802,20.413,20.3721,20.4048,64000.0
2009-07-29 12:40:00,24.94,24.95,24.92,24.93,21100.0,20.4048,20.413,20.3884,20.3966,21100.0
2009-07-29 12:50:00,24.93,24.94,24.92,24.93,33100.0,20.3966,20.4048,20.3884,20.3966,33100.0
2009-07-29 13:00:00,24.92,24.92,24.82,24.84,211900.0,20.3884,20.3884,20.3066,20.323,211900.0
2009-07-29 13:10:00,24.83,24.86,24.8,24.85,93300.0,20.3148,20.3393,20.2902,20.3312,93300.0
2009-07-29 13:20:00,24.85,24.85,24.76,24.76,205600.0,20.3312,20.3312,20.2575,20.2575,205600.0
2009-07-29 13:30:00,24.75,24.76,24.72,24.76,242900.0,20.2493,20.2575,20.2248,20.2575,242900.0
2009-07-29 13:40:00,24.76,24.82,24.76,24.8,190700.0,20.2575,20.3066,20.2575,20.2902,190700.0
2009-07-29 13:50:00,24.81,24.82,24.78,24.8,91800.0,20.2984,20.3066,20.2739,20.2902,91800.0
2009-07-29 14:00:00,24.81,24.83,24.76,24.77,68500.0,20.2984,20.3148,20.2575,20.2657,68500.0
2009-07-29 14:10:00,24.77,24.83,24.76,24.81,191300.0,20.2657,20.3148,20.2575,20.2984,191300.0
2009-07-29 14:20:00,24.81,24.87,24.78,24.86,39500.0,20.2984,20.3475,20.2739,20.3393,39500.0
2009-07-29 14:30:00,24.85,24.86,24.8,24.81,23500.0,20.3312,20.3393,20.2902,20.2984,23500.0
2009-07-29 14:40:00,24.81,24.82,24.75,24.76,185500.0,20.2984,20.3066,20.2493,20.2575,185500.0
2009-07-29 14:50:00,24.76,24.77,24.7,24.7,48400.0,20.2575,20.2657,20.2084,20.2084,48400.0
2009-07-29 15:00:00,24.7,24.76,24.69,24.73,38000.0,20.2084,20.2575,20.2002,20.233,38000.0
2009-07-29 15:10:00,24.74,24.8,24.74,24.78,53000.0,20.2412,20.2902,20.2412,20.2739,53000.0
2009-07-29 15:20:00,24.77,24.82,24.77,24.79,86900.0,20.2657,20.3066,20.2657,20.2821,86900.0
2009-07-29 15:30:00,24.8,24.88,24.8,24.87,421900.0,20.2902,20.3557,20.2902,20.3475,421900.0
2009-07-29 15:40:00,24.87,24.88,24.82,24.86,1369400.0,20.3475,20.3557,20.3066,20.3393,1369400.0
2009-07-29 15:50:00,24.86,24.87,24.82,24.84,1413500.0,20.3393,20.3475,20.3066,20.323,1413500.0
2009-07-30 09:30:00,25.27,25.27,25.16,25.17,845900.0,20.6748,20.6748,20.5848,20.593,845900.0
2009-07-30 09:40:00,25.17,25.19,25.14,25.16,1575900.0,20.593,20.6093,20.5684,20.5848,1575900.0
2009-07-30 09:50:00,25.16,25.37,25.16,25.35,1617500.0,20.5848,20.7566,20.5848,20.7402,1617500.0
2009-07-30 10:00:00,25.35,25.4,25.33,25.4,1397000.0,20.7402,20.7811,20.7239,20.7811,1397000.0
2009-07-30 10:10:00,25.4,25.4,25.33,25.38,1797900.0,20.7811,20.7811,20.7239,20.7648,1797900.0
2009-07-30 10:20:00,25.38,25.4,25.35,25.38,440600.0,20.7648,20.7811,20.7402,20.7648,440600.0
2009-07-30 10:30:00,25.38,25.45,25.37,25.44,1042500.0,20.7648,20.822,20.7566,20.8139,1042500.0
2009-07-30 10:40:00,25.45,25.49,25.43,25.47,80800.0,20.822,20.8548,20.8057,20.8384,80800.0
2009-07-30 10:50:00,25.47,25.49,25.45,25.49,161900.0,20.8384,20.8548,20.822,20.8548,161900.0
2009-07-30 11:00:00,25.49,25.51,25.4,25.4,162000.0,20.8548,20.8711,20.7811,20.7811,162000.0
2009-07-30 11:10:00,25.41,25.47,25.41,25.45,67300.0,20.7893,20.8384,20.7893,20.822,67300.0
2009-07-30 11:20:00,25.46,25.47,25.44,25.45,85500.0,20.8302,20.8384,20.8139,20.822,85500.0
2009-07-30 11:30:00,25.44,25.45,25.41,25.42,91800.0,20.8139,20.822,20.7893,20.7975,91800.0
2009-07-30 11:40:00,25.42,25.43,25.39,25.41,151600.0,20.7975,20.8057,20.773,20.7893,151600.0
2009-07-30 11:50:00,25.4,25.4,25.33,25.34,145400.0,20.7811,20.7811,20.7239,20.732,145400.0
2009-07-30 12:00:00,25.34,25.36,25.31,25.34,128600.0,20.732,20.7484,20.7075,20.732,128600.0
2009-07-30 12:10:00,25.35,25.38,25.33,25.36,74500.0,20.7402,20.7648,20.7239,20.7484,74500.0
2009-07-30 12:20:00,25.37,25.38,25.34,25.35,51500.0,20.7566,20.7648,20.732,20.7402,51500.0
2009-07-30 12:30:00,25.35,25.41,25.35,25.38,112000.0,20.7402,20.7893,20.7402,20.7648,112000.0
2009-07-30 12:40:00,25.38,25.41,25.38,25.4,101700.0,20.7648,20.7893,20.7648,20.7811,101700.0
2009-07-30 12:50:00,25.41,25.41,25.39,25.41,49100.0,20.7893,20.7893,20.773,20.7893,49100.0
2009-07-30 13:00:00,25.4,25.48,25.4,25.44,217100.0,20.7811,20.8466,20.7811,20.8139,217100.0
2009-07-30 13:10:00,25.46,25.47,25.42,25.43,73100.0,20.8302,20.8384,20.7975,20.8057,73100.0
2009-07-30 13:20:00,25.43,25.47,25.42,25.43,47800.0,20.8057,20.8384,20.7975,20.8057,47800.0
2009-07-30 13:30:00,25.43,25.46,25.42,25.46,54200.0,20.8057,20.8302,20.7975,20.8302,54200.0
2009-07-30 13:40:00,25.46,25.48,25.43,25.43,44300.0,20.8302,20.8466,20.8057,20.8057,44300.0
2009-07-30 13:50:00,25.44,25.48,25.41,25.41,46300.0,20.8139,20.8466,20.7893,20.7893,46300.0
2009-07-30 14:00:00,25.41,25.44,25.39,25.39,168200.0,20.7893,20.8139,20.773,20.773,168200.0
2009-07-30 14:10:00,25.39,25.4,25.38,25.4,190000.0,20.773,20.7811,20.7648,20.7811,190000.0
2009-07-30 14:20:00,25.4,25.44,25.38,25.43,56500.0,20.7811,20.8139,20.7648,20.8057,56500.0
2009-07-30 14:30:00,25.43,25.47,25.42,25.46,31400.0,20.8057,20.8384,20.7975,20.8302,31400.0
2009-07-30 14:40:00,25.46,25.48,25.45,25.45,60200.0,20.8302,20.8466,20.822,20.822,60200.0
2009-07-30 14:50:00,25.46,25.48,25.43,25.45,92600.0,20.8302,20.8466,20.8057,20.822,92600.0
2009-07-30 15:00:00,25.45,25.51,25.44,25.49,46400.0,20.822,20.8711,20.8139,20.8548,46400.0
2009-07-30 15:10:00,25.5,25.51,25.47,25.49,125100.0,20.863,20.8711,20.8384,20.8548,125100.0
2009-07-30 15:20:00,25.5,25.52,25.47,25.5,73700.0,20.863,20.8793,20.8384,20.863,73700.0
2009-07-30 15:30:00,25.5,25.5,25.36,25.39,258200.0,20.863,20.863,20.7484,20.773,258200.0
2009-07-30 15:40:00,25.38,25.38,25.25,25.3,489900.0,20.7648,20.7648,20.6584,20.6993,489900.0
2009-07-30 15:50:00,25.3,25.35,25.24,25.25,447800.0,20.6993,20.7402,20.6502,20.6584,447800.0
2009-07-31 09:30:00,25.21,25.33,25.16,25.3,210700.0,20.6257,20.7239,20.5848,20.6993,210700.0
2009-07-31 09:40:00,25.31,25.45,25.3,25.37,315300.0,20.7075,20.822,20.6993,20.7566,315300.0
2009-07-31 09:50:00,25.37,25.39,25.25,25.26,314800.0,20.7566,20.773,20.6584,20.6666,314800.0
2009-07-31 10:00:00,25.26,25.26,25.11,25.21,225700.0,20.6666,20.6666,20.5439,20.6257,225700.0
2009-07-31 10:10:00,25.22,25.28,25.21,25.25,131200.0,20.6339,20.683,20.6257,20.6584,131200.0
2009-07-31 10:20:00,25.25,25.33,25.24,25.29,64600.0,20.6584,20.7239,20.6502,20.6911,64600.0
2009-07-31 10:30:00,25.29,25.33,25.27,25.32,94600.0,20.6911,20.7239,20.6748,20.7157,94600.0
2009-07-31 10:40:00,25.31,25.41,25.3,25.36,97100.0,20.7075,20.7893,20.6993,20.7484,97100.0
2009-07-31 10:50:00,25.37,25.41,25.35,25.38,90500.0,20.7566,20.7893,20.7402,20.7648,90500.0
2009-07-31 11:00:00,25.37,25.39,25.33,25.35,75000.0,20.7566,20.773,20.7239,20.7402,75000.0
2009-07-31 11:10:00,25.35,25.38,25.28,25.3,95300.0,20.7402,20.7648,20.683,20.6993,95300.0
2009-07-31 11:20:00,25.29,25.37,25.28,25.33,62900.0,20.6911,20.7566,20.683,20.7239,62900.0
2009-07-31 11:30:00,25.33,25.37,25.29,25.36,89200.0,20.7239,20.7566,20.6911,20.7484,89200.0
2009-07-31 11:40:00,25.36,25.39,25.33,25.35,49000.0,20.7484,20.773,20.7239,20.7402,49000.0
2009-07-31 11:50:00,25.35,25.39,25.34,25.37,85800.0,20.7402,20.773,20.732,20.7566,85800.0
2009-07-31 12:00:00,25.37,25.37,25.32,25.34,83200.0,20.7566,20.7566,20.7157,20.732,83200.0
2009-07-31 12:10:00,25.34,25.35,25.31,25.34,57600.0,20.732,20.7402,20.7075,20.732,57600.0
2009-07-31 12:20:00,25.34,25.38,25.33,25.36,80200.0,20.732,20.7648,20.7239,20.7484,80200.0
2009-07-31 12:30:00,25.36,25.37,25.31,25.32,54900.0,20.7484,20.7566,20.7075,20.7157,54900.0
2009-07-31 12:40:00,25.32,25.32,25.3,25.31,45800.0,20.7157,20.7157,20.6993,20.7075,45800.0
2009-07-31 12:50:00,25.32,25.32,25.28,25.31,28600.0,20.7157,20.7157,20.683,20.7075,28600.0
2009-07-31 13:00:00,25.3,25.3,25.27,25.3,34800.0,20.6993,20.6993,20.6748,20.6993,34800.0
2009-07-31 13:10:00,25.3,25.31,25.28,25.29,20600.0,20.6993,20.7075,20.683,20.6911,20600.0
2009-07-31 13:20:00,25.29,25.33,25.28,25.33,19900.0,20.6911,20.7239,20.683,20.7239,19900.0
2009-07-31 13:30:00,25.34,25.35,25.33,25.33,32900.0,20.732,20.7402,20.7239,20.7239,32900.0
2009-07-31 13:40:00,25.34,25.37,25.33,25.36,63900.0,20.732,20.7566,20.7239,20.7484,63900.0
2009-07-31 13:50:00,25.36,25.36,25.33,25.35,29000.0,20.7484,20.7484,20.7239,20.7402,29000.0
2009-07-31 14:00:00,25.36,25.4,25.35,25.39,422000.0,20.7484,20.7811,20.7402,20.773,422000.0
2009-07-31 14:10:00,25.4,25.47,25.4,25.45,225400.0,20.7811,20.8384,20.7811,20.822,225400.0
2009-07-31 14:20:00,25.45,25.47,25.43,25.44,72400.0,20.822,20.8384,20.8057,20.8139,72400.0
2009-07-31 14:30:00,25.44,25.45,25.37,25.38,80300.0,20.8139,20.822,20.7566,20.7648,80300.0
2009-07-31 14:40:00,25.37,25.38,25.32,25.35,164400.0,20.7566,20.7648,20.7157,20.7402,164400.0
2009-07-31 14:50:00,25.35,25.35,25.32,25.34,70400.0,20.7402,20.7402,20.7157,20.732,70400.0
2009-07-31 15:00:00,25.33,25.38,25.33,25.37,78300.0,20.7239,20.7648,20.7239,20.7566,78300.0
2009-07-31 15:10:00,25.37,25.42,25.36,25.41,54200.0,20.7566,20.7975,20.7484,20.7893,54200.0
2009-07-31 15:20:00,25.41,25.49,25.4,25.46,87000.0,20.7893,20.8548,20.7811,20.8302,87000.0
2009-07-31 15:30:00,25.45,25.45,25.38,25.39,215700.0,20.822,20.822,20.7648,20.773,215700.0
2009-07-31 15:40:00,25.39,25.39,25.31,25.34,356900.0,20.773,20.773,20.7075,20.732,356900.0
2009-07-31 15:50:00,25.34,25.35,25.27,25.33,654500.0,20.732,20.7402,20.6748,20.7239,654500.0
2009-08-03 09:30:00,25.58,25.67,25.53,25.61,328500.0,20.9284,21.002,20.8875,20.953,328500.0
2009-08-03 09:40:00,25.61,25.61,25.45,25.46,205100.0,20.953,20.953,20.822,20.8302,205100.0
2009-08-03 09:50:00,25.46,25.53,25.38,25.52,133600.0,20.8302,20.8875,20.7648,20.8793,133600.0
2009-08-03 10:00:00,25.53,25.63,25.46,25.46,383300.0,20.8875,20.9693,20.8302,20.8302,383300.0
2009-08-03 10:10:00,25.47,25.65,25.47,25.59,135400.0,20.8384,20.9857,20.8384,20.9366,135400.0
2009-08-03 10:20:00,25.59,25.67,25.57,25.64,150100.0,20.9366,21.002,20.9202,20.9775,150100.0
2009-08-03 10:30:00,25.65,25.72,25.65,25.67,121000.0,20.9857,21.0429,20.9857,21.002,121000.0
2009-08-03 10:40:00,25.68,25.69,25.65,25.68,339900.0,21.0102,21.0184,20.9857,21.0102,339900.0
2009-08-03 10:50:00,25.68,25.69,25.58,25.59,122000.0,21.0102,21.0184,20.9284,20.9366,122000.0
2009-08-03 11:00:00,25.6,25.62,25.57,25.6,189600.0,20.9448,20.9611,20.9202,20.9448,189600.0
2009-08-03 11:10:00,25.6,25.61,25.53,25.55,151900.0,20.9448,20.953,20.8875,20.9039,151900.0
2009-08-03 11:20:00,25.55,25.61,25.52,25.57,199700.0,20.9039,20.953,20.8793,20.9202,199700.0
2009-08-03 11:30:00,25.57,25.6,25.57,25.59,36900.0,20.9202,20.9448,20.9202,20.9366,36900.0
2009-08-03 11:40:00,25.59,25.64,25.58,25.63,102100.0,20.9366,20.9775,20.9284,20.9693,102100.0
2009-08-03 11:50:00,25.64,25.64,25.6,25.63,53300.0,20.9775,20.9775,20.9448,20.9693,53300.0
2009-08-03 12:00:00,25.63,25.65,25.6,25.64,68600.0,20.9693,20.9857,20.9448,20.9775,68600.0
2009-08-03 12:10:00,25.65,25.66,25.62,25.64,26100.0,20.9857,20.9939,20.9611,20.9775,26100.0
2009-08-03 12:20:00,25.64,25.64,25.62,25.63,60100.0,20.9775,20.9775,20.9611,20.9693,60100.0
2009-08-03 12:30:00,25.64,25.68,25.6,25.62,121600.0,20.9775,21.0102,20.9448,20.9611,121600.0
2009-08-03 12:40:00,25.62,25.67,25.62,25.66,41000.0,20.9611,21.002,20.9611,20.9939,41000.0
2009-08-03 12:50:00,25.66,25.67,25.63,25.65,16800.0,20.9939,21.002,20.9693,20.9857,16800.0
2009-08-03 13:00:00,25.66,25.7,25.66,25.68,67400.0,20.9939,21.0266,20.9939,21.0102,67400.0
2009-08-03 13:10:00,25.68,25.7,25.67,25.7,47300.0,21.0102,21.0266,21.002,21.0266,47300.0
2009-08-03 13:20:00,25.7,25.71,25.69,25.71,122500.0,21.0266,21.0348,21.0184,21.0348,122500.0
2009-08-03 13:30:00,25.7,25.74,25.7,25.73,49100.0,21.0266,21.0593,21.0266,21.0511,49100.0
2009-08-03 13:40:00,25.73,25.74,25.72,25.73,45500.0,21.0511,21.0593,21.0429,21.0511,45500.0
2009-08-03 13:50:00,25.74,25.74,25.71,25.74,124900.0,21.0593,21.0593,21.0348,21.0593,124900.0
2009-08-03 14:00:00,25.73,25.78,25.73,25.77,89400.0,21.0511,21.092,21.0511,21.0839,89400.0
2009-08-03 14:10:00,25.77,25.79,25.77,25.79,83200.0,21.0839,21.1002,21.0839,21.1002,83200.0
2009-08-03 14:20:00,25.79,25.82,25.78,25.78,128300.0,21.1002,21.1248,21.092,21.092,128300.0
2009-08-03 14:30:00,25.78,25.78,25.75,25.76,113100.0,21.092,21.092,21.0675,21.0757,113100.0
2009-08-03 14:40:00,25.76,25.8,25.76,25.77,54700.0,21.0757,21.1084,21.0757,21.0839,54700.0
2009-08-03 14:50:00,25.77,25.77,25.74,25.74,42100.0,21.0839,21.0839,21.0593,21.0593,42100.0
2009-08-03 15:00:00,25.74,25.77,25.74,25.77,52800.0,21.0593,21.0839,21.0593,21.0839,52800.0
2009-08-03 15:10:00,25.77,25.82,25.77,25.81,220400.0,21.0839,21.1248,21.0839,21.1166,220400.0
2009-08-03 15:20:00,25.82,25.86,25.81,25.82,389900.0,21.1248,21.1575,21.1166,21.1248,389900.0
2009-08-03 15:30:00,25.83,25.83,25.77,25.77,296800.0,21.1329,21.1329,21.0839,21.0839,296800.0
2009-08-03 15:40:00,25.77,25.79,25.7,25.75,299200.0,21.0839,21.1002,21.0266,21.0675,299200.0
2009-08-03 15:50:00,25.75,25.8,25.75,25.77,351000.0,21.0675,21.1084,21.0675,21.0839,351000.0
2009-08-04 09:30:00,25.71,25.78,25.63,25.69,409200.0,21.0348,21.092,20.9693,21.0184,409200.0
2009-08-04 09:40:00,25.7,25.72,25.62,25.66,222300.0,21.0266,21.0429,20.9611,20.9939,222300.0
2009-08-04 09:50:00,25.66,25.74,25.61,25.74,70100.0,20.9939,21.0593,20.953,21.0593,70100.0
2009-08-04 10:00:00,25.75,25.81,25.74,25.77,506000.0,21.0675,21.1166,21.0593,21.0839,506000.0
2009-08-04 10:10:00,25.78,25.85,25.76,25.77,117300.0,21.092,21.1493,21.0757,21.0839,117300.0
2009-08-04 10:20:00,25.77,25.78,25.68,25.71,136600.0,21.0839,21.092,21.0102,21.0348,136600.0
2009-08-04 10:30:00,25.71,25.76,25.68,25.71,212500.0,21.0348,21.0757,21.0102,21.0348,212500.0
2009-08-04 10:40:00,25.71,25.78,25.71,25.75,80200.0,21.0348,21.092,21.0348,21.0675,80200.0
2009-08-04 10:50:00,25.75,25.8,25.75,25.78,56700.0,21.0675,21.1084,21.0675,21.092,56700.0
2009-08-04 11:00:00,25.79,25.82,25.78,25.81,55500.0,21.1002,21.1248,21.092,21.1166,55500.0
2009-08-04 11:10:00,25.81,25.85,25.81,25.84,47900.0,21.1166,21.1493,21.1166,21.1411,47900.0
2009-08-04 11:20:00,25.85,25.86,25.8,25.83,63300.0,21.1493,21.1575,21.1084,21.1329,63300.0
2009-08-04 11:30:00,25.83,25.87,25.81,25.87,144800.0,21.1329,21.1657,21.1166,21.1657,144800.0
2009-08-04 11:40:00,25.87,25.94,25.87,25.88,70100.0,21.1657,21.2229,21.1657,21.1739,70100.0
2009-08-04 11:50:00,25.88,25.93,25.85,25.92,48400.0,21.1739,21.2148,21.1493,21.2066,48400.0
2009-08-04 12:00:00,25.92,25.92,25.89,25.92,33400.0,21.2066,21.2066,21.182,21.2066,33400.0
2009-08-04 12:10:00,25.92,25.93,25.91,25.93,146200.0,21.2066,21.2148,21.1984,21.2148,146200.0
2009-08-04 12:20:00,25.93,25.97,25.93,25.96,66200.0,21.2148,21.2475,21.2148,21.2393,66200.0
2009-08-04 12:30:00,25.95,25.96,25.93,25.93,24300.0,21.2311,21.2393,21.2148,21.2148,24300.0
2009-08-04 12:40:00,25.94,25.95,25.92,25.95,44800.0,21.2229,21.2311,21.2066,21.2311,44800.0
2009-08-04 12:50:00,25.95,25.98,25.93,25.98,101000.0,21.2311,21.2557,21.2148,21.2557,101000.0
2009-08-04 13:00:00,25.99,25.99,25.96,25.97,70900.0,21.2638,21.2638,21.2393,21.2475,70900.0
2009-08-04 13:10:00,25.97,25.98,25.95,25.96,35800.0,21.2475,21.2557,21.2311,21.2393,35800.0
2009-08-04 13:20:00,25.95,25.97,25.94,25.95,40100.0,21.2311,21.2475,21.2229,21.2311,40100.0
2009-08-04 13:30:00,25.94,25.95,25.92,25.92,67900.0,21.2229,21.2311,21.2066,21.2066,67900.0
2009-08-04 13:40:00,25.93,25.93,25.88,25.88,26400.0,21.2148,21.2148,21.1739,21.1739,26400.0
2009-08-04 13:50:00,25.88,25.88,25.77,25.79,139300.0,21.1739,21.1739,21.0839,21.1002,139300.0
2009-08-04 14:00:00,25.78,25.8,25.77,25.8,140900.0,21.092,21.1084,21.0839,21.1084,140900.0
2009-08-04 14:10:00,25.8,25.82,25.79,25.81,112300.0,21.1084,21.1248,21.1002,21.1166,112300.0
2009-08-04 14:20:00,25.8,25.83,25.8,25.83,62000.0,21.1084,21.1329,21.1084,21.1329,62000.0
2009-08-04 14:30:00,25.83,25.87,25.83,25.87,71600.0,21.1329,21.1657,21.1329,21.1657,71600.0
2009-08-04 14:40:00,25.86,25.88,25.81,25.81,46600.0,21.1575,21.1739,21.1166,21.1166,46600.0
2009-08-04 14:50:00,25.81,25.81,25.78,25.78,99000.0,21.1166,21.1166,21.092,21.092,99000.0
2009-08-04 15:00:00,25.78,25.85,25.76,25.83,208100.0,21.092,21.1493,21.0757,21.1329,208100.0
2009-08-04 15:10:00,25.83,25.83,25.78,25.79,91600.0,21.1329,21.1329,21.092,21.1002,91600.0
2009-08-04 15:20:00,25.8,25.84,25.78,25.78,119800.0,21.1084,21.1411,21.092,21.092,119800.0
2009-08-04 15:30:00,25.78,25.8,25.75,25.76,151100.0,21.092,21.1084,21.0675,21.0757,151100.0
2009-08-04 15:40:00,25.77,25.79,25.75,25.77,395400.0,21.0839,21.1002,21.0675,21.0839,395400.0
2009-08-04 15:50:00,25.77,25.86,25.77,25.86,433900.0,21.0839,21.1575,21.0839,21.1575,433900.0
2009-08-05 09:30:00,25.99,25.99,25.78,25.88,223600.0,21.2638,21.2638,21.092,21.1739,223600.0
2009-08-05 09:40:00,25.88,25.92,25.7,25.73,255200.0,21.1739,21.2066,21.0266,21.0511,255200.0
2009-08-05 09:50:00,25.73,25.73,25.58,25.61,162400.0,21.0511,21.0511,20.9284,20.953,162400.0
2009-08-05 10:00:00,25.62,25.62,25.48,25.49,393900.0,20.9611,20.9611,20.8466,20.8548,393900.0
2009-08-05 10:10:00,25.49,25.5,25.41,25.42,311700.0,20.8548,20.863,20.7893,20.7975,311700.0
2009-08-05 10:20:00,25.42,25.56,25.39,25.56,203600.0,20.7975,20.912,20.773,20.912,203600.0
2009-08-05 10:30:00,25.56,25.57,25.53,25.53,290700.0,20.912,20.9202,20.8875,20.8875,290700.0
2009-08-05 10:40:00,25.52,25.57,25.49,25.52,249100.0,20.8793,20.9202,20.8548,20.8793,249100.0
2009-08-05 10:50:00,25.51,25.56,25.51,25.55,80200.0,20.8711,20.912,20.8711,20.9039,80200.0
2009-08-05 11:00:00,25.55,25.59,25.51,25.58,101100.0,20.9039,20.9366,20.8711,20.9284,101100.0
2009-08-05 11:10:00,25.59,25.62,25.59,25.59,133500.0,20.9366,20.9611,20.9366,20.9366,133500.0
2009-08-05 11:20:00,25.59,25.61,25.55,25.58,139700.0,20.9366,20.953,20.9039,20.9284,139700.0
2009-08-05 11:30:00,25.57,25.57,25.51,25.52,152200.0,20.9202,20.9202,20.8711,20.8793,152200.0
2009-08-05 11:40:00,25.52,25.54,25.5,25.54,40300.0,20.8793,20.8957,20.863,20.8957,40300.0
2009-08-05 11:50:00,25.54,25.57,25.54,25.56,101100.0,20.8957,20.9202,20.8957,20.912,101100.0
2009-08-05 12:00:00,25.56,25.57,25.55,25.55,90000.0,20.912,20.9202,20.9039,20.9039,90000.0
2009-08-05 12:10:00,25.54,25.64,25.54,25.64,85400.0,20.8957,20.9775,20.8957,20.9775,85400.0
2009-08-05 12:20:00,25.64,25.66,25.6,25.61,93900.0,20.9775,20.9939,20.9448,20.953,93900.0
2009-08-05 12:30:00,25.61,25.61,25.57,25.58,87300.0,20.953,20.953,20.9202,20.9284,87300.0
2009-08-05 12:40:00,25.58,25.63,25.58,25.61,48800.0,20.9284,20.9693,20.9284,20.953,48800.0
2009-08-05 12:50:00,25.61,25.63,25.57,25.58,65500.0,20.953,20.9693,20.9202,20.9284,65500.0
2009-08-05 13:00:00,25.59,25.6,25.52,25.52,188400.0,20.9366,20.9448,20.8793,20.8793,188400.0
2009-08-05 13:10:00,25.53,25.58,25.52,25.58,117700.0,20.8875,20.9284,20.8793,20.9284,117700.0
2009-08-05 13:20:00,25.58,25.67,25.57,25.66,68200.0,20.9284,21.002,20.9202,20.9939,68200.0
2009-08-05 13:30:00,25.67,25.69,25.67,25.68,21200.0,21.002,21.0184,21.002,21.0102,21200.0
2009-08-05 13:40:00,25.68,25.7,25.63,25.63,75200.0,21.0102,21.0266,20.9693,20.9693,75200.0
2009-08-05 13:50:00,25.63,25.65,25.61,25.61,76900.0,20.9693,20.9857,20.953,20.953,76900.0
2009-08-05 14:00:00,25.61,25.65,25.6,25.63,133100.0,20.953,20.9857,20.9448,20.9693,133100.0
2009-08-05 14:10:00,25.63,25.66,25.63,25.64,62100.0,20.9693,20.9939,20.9693,20.9775,62100.0
2009-08-05 14:20:00,25.65,25.67,25.63,25.64,42300.0,20.9857,21.002,20.9693,20.9775,42300.0
2009-08-05 14:30:00,25.65,25.68,25.63,25.68,87500.0,20.9857,21.0102,20.9693,21.0102,87500.0
2009-08-05 14:40:00,25.68,25.77,25.67,25.77,330100.0,21.0102,21.0839,21.002,21.0839,330100.0
2009-08-05 14:50:00,25.77,25.78,25.74,25.76,72900.0,21.0839,21.092,21.0593,21.0757,72900.0
2009-08-05 15:00:00,25.76,25.78,25.74,25.75,115200.0,21.0757,21.092,21.0593,21.0675,115200.0
2009-08-05 15:10:00,25.75,25.77,25.74,25.74,154600.0,21.0675,21.0839,21.0593,21.0593,154600.0
2009-08-05 15:20:00,25.75,25.8,25.75,25.8,198700.0,21.0675,21.1084,21.0675,21.1084,198700.0
2009-08-05 15:30:00,25.79,25.8,25.69,25.72,291500.0,21.1002,21.1084,21.0184,21.0429,291500.0
2009-08-05 15:40:00,25.72,25.74,25.67,25.68,123000.0,21.0429,21.0593,21.002,21.0102,123000.0
2009-08-05 15:50:00,25.68,25.73,25.67,25.7,186400.0,21.0102,21.0511,21.002,21.0266,186400.0
2009-08-06 09:30:00,26.03,26.09,25.81,26.09,262300.0,21.2966,21.3457,21.1166,21.3457,262300.0
2009-08-06 09:40:00,26.1,26.17,25.91,25.91,199100.0,21.3538,21.4111,21.1984,21.1984,199100.0
2009-08-06 09:50:00,25.9,25.95,25.8,25.81,175500.0,21.1902,21.2311,21.1084,21.1166,175500.0
2009-08-06 10:00:00,25.8,25.82,25.74,25.76,140800.0,21.1084,21.1248,21.0593,21.0757,140800.0
2009-08-06 10:10:00,25.76,25.77,25.64,25.7,128100.0,21.0757,21.0839,20.9775,21.0266,128100.0
2009-08-06 10:20:00,25.69,25.75,25.67,25.73,72400.0,21.0184,21.0675,21.002,21.0511,72400.0
2009-08-06 10:30:00,25.72,25.83,25.72,25.82,171100.0,21.0429,21.1329,21.0429,21.1248,171100.0
2009-08-06 10:40:00,25.82,25.88,25.81,25.87,286200.0,21.1248,21.1739,21.1166,21.1657,286200.0
2009-08-06 10:50:00,25.87,25.87,25.76,25.79,148400.0,21.1657,21.1657,21.0757,21.1002,148400.0
2009-08-06 11:00:00,25.79,25.86,25.78,25.82,196600.0,21.1002,21.1575,21.092,21.1248,196600.0
2009-08-06 11:10:00,25.83,25.91,25.81,25.87,120100.0,21.1329,21.1984,21.1166,21.1657,120100.0
2009-08-06 11:20:00,25.87,25.88,25.84,25.84,145200.0,21.1657,21.1739,21.1411,21.1411,145200.0
2009-08-06 11:30:00,25.84,25.84,25.77,25.79,149400.0,21.1411,21.1411,21.0839,21.1002,149400.0
2009-08-06 11:40:00,25.79,25.81,25.77,25.78,52200.0,21.1002,21.1166,21.0839,21.092,52200.0
2009-08-06 11:50:00,25.77,25.78,25.69,25.72,60600.0,21.0839,21.092,21.0184,21.0429,60600.0
2009-08-06 12:00:00,25.72,25.72,25.65,25.65,160100.0,21.0429,21.0429,20.9857,20.9857,160100.0
2009-08-06 12:10:00,25.66,25.66,25.62,25.64,70100.0,20.9939,20.9939,20.9611,20.9775,70100.0
2009-08-06 12:20:00,25.65,25.69,25.64,25.67,21600.0,20.9857,21.0184,20.9775,21.002,21600.0
2009-08-06 12:30:00,25.66,25.73,25.65,25.73,41600.0,20.9939,21.0511,20.9857,21.0511,41600.0
2009-08-06 12:40:00,25.73,25.78,25.73,25.77,95600.0,21.0511,21.092,21.0511,21.0839,95600.0
2009-08-06 12:50:00,25.77,25.77,25.71,25.71,76200.0,21.0839,21.0839,21.0348,21.0348,76200.0
2009-08-06 13:00:00,25.72,25.75,25.7,25.74,53200.0,21.0429,21.0675,21.0266,21.0593,53200.0
2009-08-06 13:10:00,25.73,25.76,25.73,25.75,31800.0,21.0511,21.0757,21.0511,21.0675,31800.0
2009-08-06 13:20:00,25.76,25.8,25.75,25.76,38500.0,21.0757,21.1084,21.0675,21.0757,38500.0
2009-08-06 13:30:00,25.76,25.82,25.76,25.79,31100.0,21.0757,21.1248,21.0757,21.1002,31100.0
2009-08-06 13:40:00,25.78,25.78,25.71,25.72,114500.0,21.092,21.092,21.0348,21.0429,114500.0
2009-08-06 13:50:00,25.71,25.72,25.68,25.68,33100.0,21.0348,21.0429,21.0102,21.0102,33100.0
2009-08-06 14:00:00,25.69,25.69,25.58,25.6,129100.0,21.0184,21.0184,20.9284,20.9448,129100.0
2009-08-06 14:10:00,25.61,25.61,25.58,25.6,81000.0,20.953,20.953,20.9284,20.9448,81000.0
2009-08-06 14:20:00,25.59,25.65,25.56,25.62,137800.0,20.9366,20.9857,20.912,20.9611,137800.0
2009-08-06 14:30:00,25.62,25.64,25.59,25.62,107700.0,20.9611,20.9775,20.9366,20.9611,107700.0
2009-08-06 14:40:00,25.62,25.64,25.59,25.64,68000.0,20.9611,20.9775,20.9366,20.9775,68000.0
2009-08-06 14:50:00,25.63,25.68,25.63,25.65,72800.0,20.9693,21.0102,20.9693,20.9857,72800.0
2009-08-06 15:00:00,25.64,25.69,25.63,25.67,107100.0,20.9775,21.0184,20.9693,21.002,107100.0
2009-08-06 15:10:00,25.67,25.71,25.64,25.7,59600.0,21.002,21.0348,20.9775,21.0266,59600.0
2009-08-06 15:20:00,25.72,25.76,25.7,25.73,178800.0,21.0429,21.0757,21.0266,21.0511,178800.0
2009-08-06 15:30:00,25.73,25.74,25.66,25.7,175300.0,21.0511,21.0593,20.9939,21.0266,175300.0
2009-08-06 15:40:00,25.7,25.71,25.67,25.69,265400.0,21.0266,21.0348,21.002,21.0184,265400.0
2009-08-06 15:50:00,25.69,25.7,25.63,25.7,274900.0,21.0184,21.0266,20.9693,21.0266,274900.0
2009-08-07 09:30:00,26.0,26.15,25.94,26.0,765400.0,21.272,21.3948,21.2229,21.272,765400.0
2009-08-07 09:40:00,25.99,26.09,25.99,26.07,1041700.0,21.2638,21.3457,21.2638,21.3293,1041700.0
2009-08-07 09:50:00,26.08,26.13,26.03,26.03,401100.0,21.3375,21.3784,21.2966,21.2966,401100.0
2009-08-07 10:00:00,26.03,26.03,25.9,25.96,1144000.0,21.2966,21.2966,21.1902,21.2393,1144000.0
2009-08-07 10:10:00,25.95,26.05,25.95,26.03,555600.0,21.2311,21.3129,21.2311,21.2966,555600.0
2009-08-07 10:20:00,26.05,26.05,25.95,26.04,488100.0,21.3129,21.3129,21.2311,21.3048,488100.0
2009-08-07 10:30:00,26.05,26.23,26.05,26.23,329300.0,21.3129,21.4602,21.3129,21.4602,329300.0
2009-08-07 10:40:00,26.23,26.26,26.19,26.25,127700.0,21.4602,21.4848,21.4275,21.4766,127700.0
2009-08-07 10:50:00,26.25,26.36,26.25,26.32,197600.0,21.4766,21.5666,21.4766,21.5338,197600.0
2009-08-07 11:00:00,26.33,26.44,26.33,26.41,145900.0,21.542,21.632,21.542,21.6075,145900.0
2009-08-07 11:10:00,26.41,26.41,26.37,26.4,97100.0,21.6075,21.6075,21.5747,21.5993,97100.0
2009-08-07 11:20:00,26.39,26.43,26.39,26.41,59600.0,21.5911,21.6238,21.5911,21.6075,59600.0
2009-08-07 11:30:00,26.4,26.46,26.39,26.45,102600.0,21.5993,21.6484,21.5911,21.6402,102600.0
2009-08-07 11:40:00,26.45,26.46,26.33,26.34,141600.0,21.6402,21.6484,21.542,21.5502,141600.0
2009-08-07 11:50:00,26.34,26.42,26.33,26.4,74600.0,21.5502,21.6157,21.542,21.5993,74600.0
2009-08-07 12:00:00,26.4,26.42,26.39,26.41,81700.0,21.5993,21.6157,21.5911,21.6075,81700.0
2009-08-07 12:10:00,26.41,26.42,26.37,26.39,78500.0,21.6075,21.6157,21.5747,21.5911,78500.0
2009-08-07 12:20:00,26.39,26.41,26.38,26.4,59600.0,21.5911,21.6075,21.5829,21.5993,59600.0
2009-08-07 12:30:00,26.4,26.48,26.4,26.48,385100.0,21.5993,21.6647,21.5993,21.6647,385100.0
2009-08-07 12:40:00,26.48,26.54,26.47,26.53,674400.0,21.6647,21.7138,21.6566,21.7057,674400.0
2009-08-07 12:50:00,26.53,26.55,26.51,26.52,87600.0,21.7057,21.722,21.6893,21.6975,87600.0
2009-08-07 13:00:00,26.52,26.57,26.51,26.54,169800.0,21.6975,21.7384,21.6893,21.7138,169800.0
2009-08-07 13:10:00,26.53,26.57,26.53,26.56,294100.0,21.7057,21.7384,21.7057,21.7302,294100.0
2009-08-07 13:20:00,26.55,26.63,26.55,26.62,366000.0,21.722,21.7875,21.722,21.7793,366000.0
2009-08-07 13:30:00,26.63,26.64,26.6,26.63,194600.0,21.7875,21.7957,21.7629,21.7875,194600.0
2009-08-07 13:40:00,26.63,26.63,26.6,26.62,195900.0,21.7875,21.7875,21.7629,21.7793,195900.0
2009-08-07 13:50:00,26.62,26.62,26.59,26.61,132500.0,21.7793,21.7793,21.7547,21.7711,132500.0
2009-08-07 14:00:00,26.61,26.63,26.6,26.63,91600.0,21.7711,21.7875,21.7629,21.7875,91600.0
2009-08-07 14:10:00,26.62,26.64,26.61,26.62,113200.0,21.7793,21.7957,21.7711,21.7793,113200.0
2009-08-07 14:20:00,26.62,26.63,26.58,26.6,158300.0,21.7793,21.7875,21.7466,21.7629,158300.0
2009-08-07 14:30:00,26.6,26.61,26.56,26.56,123700.0,21.7629,21.7711,21.7302,21.7302,123700.0
2009-08-07 14:40:00,26.56,26.58,26.55,26.56,90500.0,21.7302,21.7466,21.722,21.7302,90500.0
2009-08-07 14:50:00,26.57,26.58,26.55,26.58,147900.0,21.7384,21.7466,21.722,21.7466,147900.0
2009-08-07 15:00:00,26.58,26.58,26.51,26.54,232700.0,21.7466,21.7466,21.6893,21.7138,232700.0
2009-08-07 15:10:00,26.54,26.55,26.51,26.53,384700.0,21.7138,21.722,21.6893,21.7057,384700.0
2009-08-07 15:20:00,26.52,26.57,26.47,26.55,873600.0,21.6975,21.7384,21.6566,21.722,873600.0
2009-08-07 15:30:00,26.55,26.6,26.51,26.56,416500.0,21.722,21.7629,21.6893,21.7302,416500.0
2009-08-07 15:40:00,26.56,26.58,26.53,26.58,638300.0,21.7302,21.7466,21.7057,21.7466,638300.0
2009-08-07 15:50:00,26.57,26.62,26.52,26.52,722800.0,21.7384,21.7793,21.6975,21.6975,722800.0
2009-08-10 09:30:00,26.48,26.49,26.27,26.34,703800.0,21.6647,21.6729,21.4929,21.5502,703800.0
2009-08-10 09:40:00,26.34,26.37,26.29,26.3,131800.0,21.5502,21.5747,21.5093,21.5175,131800.0
2009-08-10 09:50:00,26.3,26.38,26.29,26.35,878700.0,21.5175,21.5829,21.5093,21.5584,878700.0
2009-08-10 10:00:00,26.35,26.36,26.21,26.22,371900.0,21.5584,21.5666,21.4438,21.452,371900.0
2009-08-10 10:10:00,26.22,26.3,26.22,26.25,455500.0,21.452,21.5175,21.452,21.4766,455500.0
2009-08-10 10:20:00,26.24,26.34,26.23,26.34,291300.0,21.4684,21.5502,21.4602,21.5502,291300.0
2009-08-10 10:30:00,26.34,26.38,26.31,26.35,302300.0,21.5502,21.5829,21.5257,21.5584,302300.0
2009-08-10 10:40:00,26.34,26.39,26.33,26.37,381800.0,21.5502,21.5911,21.542,21.5747,381800.0
2009-08-10 10:50:00,26.36,26.41,26.35,26.38,296200.0,21.5666,21.6075,21.5584,21.5829,296200.0
2009-08-10 11:00:00,26.38,26.4,26.34,26.34,85600.0,21.5829,21.5993,21.5502,21.5502,85600.0
2009-08-10 11:10:00,26.35,26.37,26.28,26.29,725500.0,21.5584,21.5747,21.5011,21.5093,725500.0
2009-08-10 11:20:00,26.3,26.3,26.25,26.26,59800.0,21.5175,21.5175,21.4766,21.4848,59800.0
2009-08-10 11:30:00,26.26,26.32,26.26,26.31,44300.0,21.4848,21.5338,21.4848,21.5257,44300.0
2009-08-10 11:40:00,26.32,26.32,26.28,26.29,75100.0,21.5338,21.5338,21.5011,21.5093,75100.0
2009-08-10 11:50:00,26.29,26.3,26.2,26.22,722800.0,21.5093,21.5175,21.4357,21.452,722800.0
2009-08-10 12:00:00,26.21,26.3,26.21,26.29,69100.0,21.4438,21.5175,21.4438,21.5093,69100.0
2009-08-10 12:10:00,26.29,26.3,26.25,26.26,38100.0,21.5093,21.5175,21.4766,21.4848,38100.0
2009-08-10 12:20:00,26.26,26.26,26.19,26.2,48100.0,21.4848,21.4848,21.4275,21.4357,48100.0
2009-08-10 12:30:00,26.19,26.19,26.17,26.17,34200.0,21.4275,21.4275,21.4111,21.4111,34200.0
2009-08-10 12:40:00,26.18,26.19,26.12,26.15,673300.0,21.4193,21.4275,21.3702,21.3948,673300.0
2009-08-10 12:50:00,26.15,26.19,26.15,26.18,45900.0,21.3948,21.4275,21.3948,21.4193,45900.0
2009-08-10 13:00:00,26.18,26.18,26.11,26.11,73500.0,21.4193,21.4193,21.362,21.362,73500.0
2009-08-10 13:10:00,26.11,26.13,26.09,26.1,40800.0,21.362,21.3784,21.3457,21.3538,40800.0
2009-08-10 13:20:00,26.1,26.13,26.08,26.1,141500.0,21.3538,21.3784,21.3375,21.3538,141500.0
2009-08-10 13:30:00,26.1,26.17,26.09,26.15,43000.0,21.3538,21.4111,21.3457,21.3948,43000.0
2009-08-10 13:40:00,26.15,26.19,26.15,26.18,51900.0,21.3948,21.4275,21.3948,21.4193,51900.0
2009-08-10 13:50:00,26.18,26.19,26.16,26.17,18900.0,21.4193,21.4275,21.4029,21.4111,18900.0
2009-08-10 14:00:00,26.17,26.17,26.11,26.13,103800.0,21.4111,21.4111,21.362,21.3784,103800.0
2009-08-10 14:10:00,26.13,26.13,26.02,26.02,66900.0,21.3784,21.3784,21.2884,21.2884,66900.0
2009-08-10 14:20:00,26.02,26.06,26.02,26.06,111700.0,21.2884,21.3211,21.2884,21.3211,111700.0
2009-08-10 14:30:00,26.06,26.08,26.05,26.07,140800.0,21.3211,21.3375,21.3129,21.3293,140800.0
2009-08-10 14:40:00,26.08,26.09,26.06,26.06,45700.0,21.3375,21.3457,21.3211,21.3211,45700.0
2009-08-10 14:50:00,26.06,26.08,26.03,26.07,126800.0,21.3211,21.3375,21.2966,21.3293,126800.0
2009-08-10 15:00:00,26.07,26.13,26.07,26.09,153600.0,21.3293,21.3784,21.3293,21.3457,153600.0
2009-08-10 15:10:00,26.09,26.11,26.07,26.11,45900.0,21.3457,21.362,21.3293,21.362,45900.0
2009-08-10 15:20:00,26.11,26.13,26.09,26.11,73000.0,21.362,21.3784,21.3457,21.362,73000.0
2009-08-10 15:30:00,26.12,26.14,26.09,26.12,90100.0,21.3702,21.3866,21.3457,21.3702,90100.0
2009-08-10 15:40:00,26.12,26.18,26.09,26.18,414200.0,21.3702,21.4193,21.3457,21.4193,414200.0
2009-08-10 15:50:00,26.19,26.24,26.16,26.24,330400.0,21.4275,21.4684,21.4029,21.4684,330400.0
2009-08-11 09:30:00,26.0,26.17,25.68,26.03,166800.0,21.272,21.4111,21.0102,21.2966,166800.0
2009-08-11 09:40:00,26.03,26.03,25.88,25.92,139000.0,21.2966,21.2966,21.1739,21.2066,139000.0
2009-08-11 09:50:00,25.92,26.03,25.92,26.03,101900.0,21.2066,21.2966,21.2066,21.2966,101900.0
2009-08-11 10:00:00,26.03,26.03,25.9,25.93,134000.0,21.2966,21.2966,21.1902,21.2148,134000.0
2009-08-11 10:10:00,25.94,25.98,25.92,25.94,132100.0,21.2229,21.2557,21.2066,21.2229,132100.0
2009-08-11 10:20:00,25.93,25.94,25.86,25.87,98200.0,21.2148,21.2229,21.1575,21.1657,98200.0
2009-08-11 10:30:00,25.87,25.91,25.83,25.86,171200.0,21.1657,21.1984,21.1329,21.1575,171200.0
2009-08-11 10:40:00,25.86,25.9,25.82,25.82,80800.0,21.1575,21.1902,21.1248,21.1248,80800.0
2009-08-11 10:50:00,25.81,25.87,25.81,25.85,69300.0,21.1166,21.1657,21.1166,21.1493,69300.0
2009-08-11 11:00:00,25.85,25.87,25.82,25.83,89400.0,21.1493,21.1657,21.1248,21.1329,89400.0
2009-08-11 11:10:00,25.83,25.84,25.77,25.79,54400.0,21.1329,21.1411,21.0839,21.1002,54400.0
2009-08-11 11:20:00,25.8,25.83,25.78,25.81,96700.0,21.1084,21.1329,21.092,21.1166,96700.0
2009-08-11 11:30:00,25.81,25.81,25.77,25.78,307200.0,21.1166,21.1166,21.0839,21.092,307200.0
2009-08-11 11:40:00,25.78,25.81,25.77,25.77,301900.0,21.092,21.1166,21.0839,21.0839,301900.0
2009-08-11 11:50:00,25.77,25.84,25.77,25.82,68300.0,21.0839,21.1411,21.0839,21.1248,68300.0
2009-08-11 12:00:00,25.82,25.83,25.81,25.81,88400.0,21.1248,21.1329,21.1166,21.1166,88400.0
2009-08-11 12:10:00,25.81,25.87,25.8,25.86,57600.0,21.1166,21.1657,21.1084,21.1575,57600.0
2009-08-11 12:20:00,25.85,25.86,25.8,25.82,38600.0,21.1493,21.1575,21.1084,21.1248,38600.0
2009-08-11 12:30:00,25.82,25.86,25.82,25.84,54800.0,21.1248,21.1575,21.1248,21.1411,54800.0
2009-08-11 12:40:00,25.84,25.84,25.78,25.78,60500.0,21.1411,21.1411,21.092,21.092,60500.0
2009-08-11 12:50:00,25.78,25.79,25.75,25.78,9100.0,21.092,21.1002,21.0675,21.092,9100.0
2009-08-11 13:00:00,25.77,25.82,25.77,25.8,44000.0,21.0839,21.1248,21.0839,21.1084,44000.0
2009-08-11 13:10:00,25.8,25.82,25.78,25.82,95600.0,21.1084,21.1248,21.092,21.1248,95600.0
2009-08-11 13:20:00,25.83,25.85,25.8,25.81,28900.0,21.1329,21.1493,21.1084,21.1166,28900.0
2009-08-11 13:30:00,25.81,25.85,25.81,25.83,77000.0,21.1166,21.1493,21.1166,21.1329,77000.0
2009-08-11 13:40:00,25.84,25.88,25.84,25.88,16500.0,21.1411,21.1739,21.1411,21.1739,16500.0
2009-08-11 13:50:00,25.88,25.91,25.88,25.89,48000.0,21.1739,21.1984,21.1739,21.182,48000.0
2009-08-11 14:00:00,25.89,25.98,25.89,25.96,99400.0,21.182,21.2557,21.182,21.2393,99400.0
2009-08-11 14:10:00,25.97,26.0,25.95,25.97,248500.0,21.2475,21.272,21.2311,21.2475,248500.0
2009-08-11 14:20:00,25.97,25.98,25.93,25.95,161600.0,21.2475,21.2557,21.2148,21.2311,161600.0
2009-08-11 14:30:00,25.95,25.96,25.94,25.95,65100.0,21.2311,21.2393,21.2229,21.2311,65100.0
2009-08-11 14:40:00,25.96,25.97,25.93,25.94,154400.0,21.2393,21.2475,21.2148,21.2229,154400.0
2009-08-11 14:50:00,25.95,26.04,25.95,26.04,245500.0,21.2311,21.3048,21.2311,21.3048,245500.0
2009-08-11 15:00:00,26.04,26.09,26.02,26.06,152000.0,21.3048,21.3457,21.2884,21.3211,152000.0
2009-08-11 15:10:00,26.05,26.06,26.03,26.06,161100.0,21.3129,21.3211,21.2966,21.3211,161100.0
2009-08-11 15:20:00,26.06,26.08,26.04,26.07,167000.0,21.3211,21.3375,21.3048,21.3293,167000.0
2009-08-11 15:30:00,26.07,26.07,26.0,26.02,121000.0,21.3293,21.3293,21.272,21.2884,121000.0
2009-08-11 15:40:00,26.01,26.08,26.01,26.04,203600.0,21.2802,21.3375,21.2802,21.3048,203600.0
2009-08-11 15:50:00,26.04,26.04,25.96,25.96,319800.0,21.3048,21.3048,21.2393,21.2393,319800.0
2009-08-12 09:30:00,25.98,26.11,25.85,26.05,138700.0,21.2557,21.362,21.1493,21.3129,138700.0
2009-08-12 09:40:00,26.05,26.15,26.05,26.12,169100.0,21.3129,21.3948,21.3129,21.3702,169100.0
2009-08-12 09:50:00,26.13,26.19,26.13,26.17,213000.0,21.3784,21.4275,21.3784,21.4111,213000.0
2009-08-12 10:00:00,26.17,26.26,26.17,26.22,127000.0,21.4111,21.4848,21.4111,21.452,127000.0
2009-08-12 10:10:00,26.21,26.28,26.19,26.24,111400.0,21.4438,21.5011,21.4275,21.4684,111400.0
2009-08-12 10:20:00,26.25,26.31,26.24,26.29,117100.0,21.4766,21.5257,21.4684,21.5093,117100.0
2009-08-12 10:30:00,26.28,26.31,26.24,26.26,124600.0,21.5011,21.5257,21.4684,21.4848,124600.0
2009-08-12 10:40:00,26.26,26.34,26.26,26.33,75100.0,21.4848,21.5502,21.4848,21.542,75100.0
2009-08-12 10:50:00,26.33,26.36,26.29,26.32,51400.0,21.542,21.5666,21.5093,21.5338,51400.0
2009-08-12 11:00:00,26.32,26.34,26.28,26.28,51800.0,21.5338,21.5502,21.5011,21.5011,51800.0
2009-08-12 11:10:00,26.28,26.3,26.26,26.28,59400.0,21.5011,21.5175,21.4848,21.5011,59400.0
2009-08-12 11:20:00,26.28,26.29,26.24,26.25,36500.0,21.5011,21.5093,21.4684,21.4766,36500.0
2009-08-12 11:30:00,26.26,26.28,26.25,26.27,46500.0,21.4848,21.5011,21.4766,21.4929,46500.0
2009-08-12 11:40:00,26.27,26.28,26.25,26.27,48100.0,21.4929,21.5011,21.4766,21.4929,48100.0
2009-08-12 11:50:00,26.26,26.27,26.24,26.27,20200.0,21.4848,21.4929,21.4684,21.4929,20200.0
2009-08-12 12:00:00,26.26,26.29,26.26,26.28,11000.0,21.4848,21.5093,21.4848,21.5011,11000.0
2009-08-12 12:10:00,26.28,26.28,26.26,26.27,26900.0,21.5011,21.5011,21.4848,21.4929,26900.0
2009-08-12 12:20:00,26.27,26.27,26.23,26.25,46800.0,21.4929,21.4929,21.4602,21.4766,46800.0
2009-08-12 12:30:00,26.24,26.25,26.21,26.25,34000.0,21.4684,21.4766,21.4438,21.4766,34000.0
2009-08-12 12:40:00,26.24,26.25,26.2,26.21,41000.0,21.4684,21.4766,21.4357,21.4438,41000.0
2009-08-12 12:50:00,26.22,26.25,26.21,26.24,61800.0,21.452,21.4766,21.4438,21.4684,61800.0
2009-08-12 13:00:00,26.25,26.25,26.21,26.24,80000.0,21.4766,21.4766,21.4438,21.4684,80000.0
2009-08-12 13:10:00,26.24,26.28,26.24,26.25,46300.0,21.4684,21.5011,21.4684,21.4766,46300.0
2009-08-12 13:20:00,26.26,26.3,26.26,26.29,40600.0,21.4848,21.5175,21.4848,21.5093,40600.0
2009-08-12 13:30:00,26.29,26.29,26.26,26.27,54100.0,21.5093,21.5093,21.4848,21.4929,54100.0
2009-08-12 13:40:00,26.27,26.27,26.25,26.25,41500.0,21.4929,21.4929,21.4766,21.4766,41500.0
2009-08-12 13:50:00,26.26,26.27,26.24,26.26,81700.0,21.4848,21.4929,21.4684,21.4848,81700.0
2009-08-12 14:00:00,26.26,26.28,26.25,26.27,39700.0,21.4848,21.5011,21.4766,21.4929,39700.0
2009-08-12 14:10:00,26.26,26.32,26.17,26.2,225000.0,21.4848,21.5338,21.4111,21.4357,225000.0
2009-08-12 14:20:00,26.21,26.29,26.16,26.17,247300.0,21.4438,21.5093,21.4029,21.4111,247300.0
2009-08-12 14:30:00,26.16,26.21,26.14,26.15,184800.0,21.4029,21.4438,21.3866,21.3948,184800.0
2009-08-12 14:40:00,26.15,26.18,26.1,26.18,69800.0,21.3948,21.4193,21.3538,21.4193,69800.0
2009-08-12 14:50:00,26.18,26.37,26.16,26.36,219800.0,21.4193,21.5747,21.4029,21.5666,219800.0
2009-08-12 15:00:00,26.37,26.42,26.33,26.35,155400.0,21.5747,21.6157,21.542,21.5584,155400.0
2009-08-12 15:10:00,26.34,26.37,26.33,26.35,139500.0,21.5502,21.5747,21.542,21.5584,139500.0
2009-08-12 15:20:00,26.36,26.39,26.31,26.36,188000.0,21.5666,21.5911,21.5257,21.5666,188000.0
2009-08-12 15:30:00,26.36,26.42,26.33,26.4,178600.0,21.5666,21.6157,21.542,21.5993,178600.0
2009-08-12 15:40:00,26.39,26.39,26.24,26.28,952700.0,21.5911,21.5911,21.4684,21.5011,952700.0
2009-08-12 15:50:00,26.28,26.3,26.16,26.18,453100.0,21.5011,21.5175,21.4029,21.4193,453100.0
2009-08-13 09:30:00,26.38,26.38,25.99,26.1,271200.0,21.5829,21.5829,21.2638,21.3538,271200.0
2009-08-13 09:40:00,26.09,26.11,25.98,26.01,347700.0,21.3457,21.362,21.2557,21.2802,347700.0
2009-08-13 09:50:00,26.01,26.01,25.82,25.87,261300.0,21.2802,21.2802,21.1248,21.1657,261300.0
2009-08-13 10:00:00,25.86,25.97,25.83,25.94,231600.0,21.1575,21.2475,21.1329,21.2229,231600.0
2009-08-13 10:10:00,25.94,26.01,25.93,25.98,116600.0,21.2229,21.2802,21.2148,21.2557,116600.0
2009-08-13 10:20:00,25.99,26.11,25.99,26.08,98700.0,21.2638,21.362,21.2638,21.3375,98700.0
2009-08-13 10:30:00,26.08,26.17,26.07,26.16,64300.0,21.3375,21.4111,21.3293,21.4029,64300.0
2009-08-13 10:40:00,26.16,26.2,26.16,26.17,112800.0,21.4029,21.4357,21.4029,21.4111,112800.0
2009-08-13 10:50:00,26.17,26.28,26.16,26.26,86200.0,21.4111,21.5011,21.4029,21.4848,86200.0
2009-08-13 11:00:00,26.26,26.27,26.19,26.21,55600.0,21.4848,21.4929,21.4275,21.4438,55600.0
2009-08-13 11:10:00,26.22,26.22,26.13,26.15,137300.0,21.452,21.452,21.3784,21.3948,137300.0
2009-08-13 11:20:00,26.14,26.14,26.07,26.08,597500.0,21.3866,21.3866,21.3293,21.3375,597500.0
2009-08-13 11:30:00,26.08,26.1,26.04,26.08,127800.0,21.3375,21.3538,21.3048,21.3375,127800.0
2009-08-13 11:40:00,26.09,26.1,26.07,26.07,122600.0,21.3457,21.3538,21.3293,21.3293,122600.0
2009-08-13 11:50:00,26.07,26.1,26.06,26.1,41600.0,21.3293,21.3538,21.3211,21.3538,41600.0
2009-08-13 12:00:00,26.1,26.13,26.09,26.12,40200.0,21.3538,21.3784,21.3457,21.3702,40200.0
2009-08-13 12:10:00,26.12,26.13,26.1,26.13,30200.0,21.3702,21.3784,21.3538,21.3784,30200.0
2009-08-13 12:20:00,26.12,26.13,26.11,26.12,103100.0,21.3702,21.3784,21.362,21.3702,103100.0
2009-08-13 12:30:00,26.13,26.17,26.11,26.17,33400.0,21.3784,21.4111,21.362,21.4111,33400.0
2009-08-13 12:40:00,26.17,26.18,26.15,26.15,27600.0,21.4111,21.4193,21.3948,21.3948,27600.0
2009-08-13 12:50:00,26.15,26.16,26.13,26.14,24000.0,21.3948,21.4029,21.3784,21.3866,24000.0
2009-08-13 13:00:00,26.15,26.24,26.15,26.2,56800.0,21.3948,21.4684,21.3948,21.4357,56800.0
2009-08-13 13:10:00,26.2,26.21,26.09,26.11,699600.0,21.4357,21.4438,21.3457,21.362,699600.0
2009-08-13 13:20:00,26.11,26.12,26.09,26.1,39500.0,21.362,21.3702,21.3457,21.3538,39500.0
2009-08-13 13:30:00,26.1,26.15,26.1,26.14,26000.0,21.3538,21.3948,21.3538,21.3866,26000.0
2009-08-13 13:40:00,26.14,26.15,26.12,26.14,19900.0,21.3866,21.3948,21.3702,21.3866,19900.0
2009-08-13 13:50:00,26.14,26.14,26.08,26.11,35700.0,21.3866,21.3866,21.3375,21.362,35700.0
2009-08-13 14:00:00,26.11,26.12,26.05,26.06,25600.0,21.362,21.3702,21.3129,21.3211,25600.0
2009-08-13 14:10:00,26.06,26.06,25.99,26.05,141900.0,21.3211,21.3211,21.2638,21.3129,141900.0
2009-08-13 14:20:00,26.06,26.07,26.04,26.06,44900.0,21.3211,21.3293,21.3048,21.3211,44900.0
2009-08-13 14:30:00,26.07,26.13,26.07,26.13,37500.0,21.3293,21.3784,21.3293,21.3784,37500.0
2009-08-13 14:40:00,26.13,26.16,26.13,26.14,46400.0,21.3784,21.4029,21.3784,21.3866,46400.0
2009-08-13 14:50:00,26.14,26.14,26.08,26.08,78600.0,21.3866,21.3866,21.3375,21.3375,78600.0
2009-08-13 15:00:00,26.08,26.13,26.08,26.12,118500.0,21.3375,21.3784,21.3375,21.3702,118500.0
2009-08-13 15:10:00,26.11,26.19,26.11,26.17,121600.0,21.362,21.4275,21.362,21.4111,121600.0
2009-08-13 15:20:00,26.17,26.19,26.15,26.18,108300.0,21.4111,21.4275,21.3948,21.4193,108300.0
2009-08-13 15:30:00,26.17,26.21,26.17,26.19,121800.0,21.4111,21.4438,21.4111,21.4275,121800.0
2009-08-13 15:40:00,26.18,26.26,26.18,26.23,245400.0,21.4193,21.4848,21.4193,21.4602,245400.0
2009-08-13 15:50:00,26.22,26.25,26.21,26.24,285500.0,21.452,21.4766,21.4438,21.4684,285500.0
2009-08-14 09:30:00,26.19,26.3,26.17,26.19,144300.0,21.4275,21.5175,21.4111,21.4275,144300.0
2009-08-14 09:40:00,26.19,26.19,26.0,26.04,655700.0,21.4275,21.4275,21.272,21.3048,655700.0
2009-08-14 09:50:00,26.04,26.07,25.85,25.9,438900.0,21.3048,21.3293,21.1493,21.1902,438900.0
2009-08-14 10:00:00,25.9,25.9,25.75,25.82,713300.0,21.1902,21.1902,21.0675,21.1248,713300.0
2009-08-14 10:10:00,25.83,25.83,25.67,25.75,145000.0,21.1329,21.1329,21.002,21.0675,145000.0
2009-08-14 10:20:00,25.74,25.82,25.73,25.77,139600.0,21.0593,21.1248,21.0511,21.0839,139600.0
2009-08-14 10:30:00,25.77,25.8,25.72,25.79,89000.0,21.0839,21.1084,21.0429,21.1002,89000.0
2009-08-14 10:40:00,25.78,25.79,25.74,25.77,81400.0,21.092,21.1002,21.0593,21.0839,81400.0
2009-08-14 10:50:00,25.76,25.77,25.69,25.77,203900.0,21.0757,21.0839,21.0184,21.0839,203900.0
2009-08-14 11:00:00,25.77,25.8,25.74,25.75,72800.0,21.0839,21.1084,21.0593,21.0675,72800.0
2009-08-14 11:10:00,25.75,25.77,25.71,25.75,94200.0,21.0675,21.0839,21.0348,21.0675,94200.0
2009-08-14 11:20:00,25.74,25.77,25.69,25.69,66600.0,21.0593,21.0839,21.0184,21.0184,66600.0
2009-08-14 11:30:00,25.68,25.74,25.65,25.73,57300.0,21.0102,21.0593,20.9857,21.0511,57300.0
2009-08-14 11:40:00,25.73,25.75,25.72,25.72,29700.0,21.0511,21.0675,21.0429,21.0429,29700.0
2009-08-14 11:50:00,25.71,25.73,25.69,25.71,42200.0,21.0348,21.0511,21.0184,21.0348,42200.0
2009-08-14 12:00:00,25.71,25.72,25.69,25.71,29600.0,21.0348,21.0429,21.0184,21.0348,29600.0
2009-08-14 12:10:00,25.71,25.75,25.7,25.75,53300.0,21.0348,21.0675,21.0266,21.0675,53300.0
2009-08-14 12:20:00,25.76,25.76,25.71,25.72,49900.0,21.0757,21.0757,21.0348,21.0429,49900.0
2009-08-14 12:30:00,25.71,25.73,25.69,25.73,34900.0,21.0348,21.0511,21.0184,21.0511,34900.0
2009-08-14 12:40:00,25.73,25.75,25.7,25.75,28800.0,21.0511,21.0675,21.0266,21.0675,28800.0
2009-08-14 12:50:00,25.75,25.77,25.74,25.76,19600.0,21.0675,21.0839,21.0593,21.0757,19600.0
2009-08-14 13:00:00,25.76,25.77,25.73,25.75,50300.0,21.0757,21.0839,21.0511,21.0675,50300.0
2009-08-14 13:10:00,25.74,25.78,25.73,25.76,67400.0,21.0593,21.092,21.0511,21.0757,67400.0
2009-08-14 13:20:00,25.77,25.77,25.73,25.75,59600.0,21.0839,21.0839,21.0511,21.0675,59600.0
2009-08-14 13:30:00,25.75,25.75,25.7,25.71,72000.0,21.0675,21.0675,21.0266,21.0348,72000.0
2009-08-14 13:40:00,25.71,25.72,25.7,25.71,28200.0,21.0348,21.0429,21.0266,21.0348,28200.0
2009-08-14 13:50:00,25.72,25.73,25.7,25.73,59900.0,21.0429,21.0511,21.0266,21.0511,59900.0
2009-08-14 14:00:00,25.73,25.73,25.68,25.68,55100.0,21.0511,21.0511,21.0102,21.0102,55100.0
2009-08-14 14:10:00,25.68,25.72,25.67,25.71,52300.0,21.0102,21.0429,21.002,21.0348,52300.0
2009-08-14 14:20:00,25.7,25.7,25.67,25.68,51100.0,21.0266,21.0266,21.002,21.0102,51100.0
2009-08-14 14:30:00,25.68,25.71,25.67,25.69,79800.0,21.0102,21.0348,21.002,21.0184,79800.0
2009-08-14 14:40:00,25.69,25.73,25.68,25.71,36700.0,21.0184,21.0511,21.0102,21.0348,36700.0
2009-08-14 14:50:00,25.72,25.72,25.67,25.68,51000.0,21.0429,21.0429,21.002,21.0102,51000.0
2009-08-14 15:00:00,25.7,25.74,25.69,25.73,35400.0,21.0266,21.0593,21.0184,21.0511,35400.0
2009-08-14 15:10:00,25.72,25.74,25.69,25.72,55400.0,21.0429,21.0593,21.0184,21.0429,55400.0
2009-08-14 15:20:00,25.72,25.73,25.66,25.67,68700.0,21.0429,21.0511,20.9939,21.002,68700.0
2009-08-14 15:30:00,25.67,25.76,25.67,25.76,146700.0,21.002,21.0757,21.002,21.0757,146700.0
2009-08-14 15:40:00,25.76,25.81,25.73,25.76,249700.0,21.0757,21.1166,21.0511,21.0757,249700.0
2009-08-14 15:50:00,25.76,25.85,25.75,25.83,428700.0,21.0757,21.1493,21.0675,21.1329,428700.0
2009-08-17 09:30:00,25.34,25.34,25.0,25.01,649300.0,20.732,20.732,20.4539,20.4621,649300.0
2009-08-17 09:40:00,25.0,25.1,24.94,24.98,211000.0,20.4539,20.5357,20.4048,20.4375,211000.0
2009-08-17 09:50:00,24.98,25.09,24.97,25.07,195200.0,20.4375,20.5275,20.4293,20.5111,195200.0
2009-08-17 10:00:00,25.08,25.08,24.99,25.02,170800.0,20.5193,20.5193,20.4457,20.4702,170800.0
2009-08-17 10:10:00,25.03,25.05,24.97,25.04,142000.0,20.4784,20.4948,20.4293,20.4866,142000.0
2009-08-17 10:20:00,25.03,25.05,25.0,25.04,81300.0,20.4784,20.4948,20.4539,20.4866,81300.0
2009-08-17 10:30:00,25.05,25.08,25.03,25.06,100800.0,20.4948,20.5193,20.4784,20.503,100800.0
2009-08-17 10:40:00,25.06,25.11,25.05,25.08,124800.0,20.503,20.5439,20.4948,20.5193,124800.0
2009-08-17 10:50:00,25.08,25.11,25.05,25.1,639500.0,20.5193,20.5439,20.4948,20.5357,639500.0
2009-08-17 11:00:00,25.09,25.09,25.03,25.04,55300.0,20.5275,20.5275,20.4784,20.4866,55300.0
2009-08-17 11:10:00,25.04,25.05,24.99,25.01,117600.0,20.4866,20.4948,20.4457,20.4621,117600.0
2009-08-17 11:20:00,25.01,25.12,25.01,25.12,52500.0,20.4621,20.5521,20.4621,20.5521,52500.0
2009-08-17 11:30:00,25.11,25.12,25.07,25.1,599000.0,20.5439,20.5521,20.5111,20.5357,599000.0
2009-08-17 11:40:00,25.1,25.13,25.1,25.12,23500.0,20.5357,20.5602,20.5357,20.5521,23500.0
2009-08-17 11:50:00,25.13,25.23,25.12,25.23,598400.0,20.5602,20.6421,20.5521,20.6421,598400.0
2009-08-17 12:00:00,25.22,25.23,25.17,25.18,65600.0,20.6339,20.6421,20.593,20.6011,65600.0
2009-08-17 12:10:00,25.18,25.22,25.18,25.18,84100.0,20.6011,20.6339,20.6011,20.6011,84100.0
2009-08-17 12:20:00,25.18,25.2,25.17,25.19,24700.0,20.6011,20.6175,20.593,20.6093,24700.0
2009-08-17 12:30:00,25.19,25.19,25.15,25.17,37900.0,20.6093,20.6093,20.5766,20.593,37900.0
2009-08-17 12:40:00,25.16,25.19,25.14,25.18,612000.0,20.5848,20.6093,20.5684,20.6011,612000.0
2009-08-17 12:50:00,25.18,25.2,25.15,25.15,59500.0,20.6011,20.6175,20.5766,20.5766,59500.0
2009-08-17 13:00:00,25.15,25.16,25.07,25.09,49000.0,20.5766,20.5848,20.5111,20.5275,49000.0
2009-08-17 13:10:00,25.09,25.12,25.09,25.12,36600.0,20.5275,20.5521,20.5275,20.5521,36600.0
2009-08-17 13:20:00,25.12,25.12,25.09,25.12,23300.0,20.5521,20.5521,20.5275,20.5521,23300.0
2009-08-17 13:30:00,25.11,25.11,25.07,25.07,41400.0,20.5439,20.5439,20.5111,20.5111,41400.0
2009-08-17 13:40:00,25.07,25.11,25.04,25.1,57000.0,20.5111,20.5439,20.4866,20.5357,57000.0
2009-08-17 13:50:00,25.1,25.14,25.07,25.13,65000.0,20.5357,20.5684,20.5111,20.5602,65000.0
2009-08-17 14:00:00,25.13,25.13,25.08,25.1,35700.0,20.5602,20.5602,20.5193,20.5357,35700.0
2009-08-17 14:10:00,25.09,25.12,25.09,25.09,46600.0,20.5275,20.5521,20.5275,20.5275,46600.0
2009-08-17 14:20:00,25.09,25.11,25.07,25.11,65200.0,20.5275,20.5439,20.5111,20.5439,65200.0
2009-08-17 14:30:00,25.11,25.15,25.1,25.12,401400.0,20.5439,20.5766,20.5357,20.5521,401400.0
2009-08-17 14:40:00,25.12,25.13,25.07,25.07,80400.0,20.5521,20.5602,20.5111,20.5111,80400.0
2009-08-17 14:50:00,25.07,25.08,25.04,25.06,32800.0,20.5111,20.5193,20.4866,20.503,32800.0
2009-08-17 15:00:00,25.06,25.1,25.05,25.07,74600.0,20.503,20.5357,20.4948,20.5111,74600.0
2009-08-17 15:10:00,25.08,25.09,25.03,25.07,1168500.0,20.5193,20.5275,20.4784,20.5111,1168500.0
2009-08-17 15:20:00,25.07,25.08,25.0,25.03,193400.0,20.5111,20.5193,20.4539,20.4784,193400.0
2009-08-17 15:30:00,25.03,25.06,25.01,25.04,217000.0,20.4784,20.503,20.4621,20.4866,217000.0
2009-08-17 15:40:00,25.03,25.05,24.99,25.0,386600.0,20.4784,20.4948,20.4457,20.4539,386600.0
2009-08-17 15:50:00,25.0,25.07,24.99,25.03,1025400.0,20.4539,20.5111,20.4457,20.4784,1025400.0
2009-08-18 09:30:00,25.27,25.34,25.2,25.21,424800.0,20.6748,20.732,20.6175,20.6257,424800.0
2009-08-18 09:40:00,25.21,25.24,25.11,25.13,132400.0,20.6257,20.6502,20.5439,20.5602,132400.0
2009-08-18 09:50:00,25.13,25.17,25.09,25.1,190900.0,20.5602,20.593,20.5275,20.5357,190900.0
2009-08-18 10:00:00,25.11,25.26,25.1,25.24,149800.0,20.5439,20.6666,20.5357,20.6502,149800.0
2009-08-18 10:10:00,25.25,25.26,25.2,25.2,109500.0,20.6584,20.6666,20.6175,20.6175,109500.0
2009-08-18 10:20:00,25.21,25.24,25.17,25.19,76900.0,20.6257,20.6502,20.593,20.6093,76900.0
2009-08-18 10:30:00,25.18,25.22,25.17,25.21,196000.0,20.6011,20.6339,20.593,20.6257,196000.0
2009-08-18 10:40:00,25.21,25.25,25.18,25.22,100600.0,20.6257,20.6584,20.6011,20.6339,100600.0
2009-08-18 10:50:00,25.23,25.25,25.2,25.22,42800.0,20.6421,20.6584,20.6175,20.6339,42800.0
2009-08-18 11:00:00,25.23,25.3,25.22,25.3,295400.0,20.6421,20.6993,20.6339,20.6993,295400.0
2009-08-18 11:10:00,25.31,25.34,25.31,25.31,292700.0,20.7075,20.732,20.7075,20.7075,292700.0
2009-08-18 11:20:00,25.32,25.36,25.31,25.34,189000.0,20.7157,20.7484,20.7075,20.732,189000.0
2009-08-18 11:30:00,25.35,25.42,25.35,25.39,280400.0,20.7402,20.7975,20.7402,20.773,280400.0
2009-08-18 11:40:00,25.39,25.4,25.38,25.38,39900.0,20.773,20.7811,20.7648,20.7648,39900.0
2009-08-18 11:50:00,25.39,25.42,25.39,25.4,130100.0,20.773,20.7975,20.773,20.7811,130100.0
2009-08-18 12:00:00,25.4,25.43,25.39,25.41,69200.0,20.7811,20.8057,20.773,20.7893,69200.0
2009-08-18 12:10:00,25.41,25.41,25.3,25.3,921200.0,20.7893,20.7893,20.6993,20.6993,921200.0
2009-08-18 12:20:00,25.31,25.34,25.3,25.34,264300.0,20.7075,20.732,20.6993,20.732,264300.0
2009-08-18 12:30:00,25.34,25.35,25.33,25.35,12800.0,20.732,20.7402,20.7239,20.7402,12800.0
2009-08-18 12:40:00,25.35,25.38,25.35,25.38,38900.0,20.7402,20.7648,20.7402,20.7648,38900.0
2009-08-18 12:50:00,25.37,25.38,25.34,25.35,18500.0,20.7566,20.7648,20.732,20.7402,18500.0
2009-08-18 13:00:00,25.34,25.37,25.33,25.34,33300.0,20.732,20.7566,20.7239,20.732,33300.0
2009-08-18 13:10:00,25.34,25.34,25.28,25.3,47800.0,20.732,20.732,20.683,20.6993,47800.0
2009-08-18 13:20:00,25.3,25.32,25.29,25.31,18000.0,20.6993,20.7157,20.6911,20.7075,18000.0
2009-08-18 13:30:00,25.31,25.32,25.25,25.25,119000.0,20.7075,20.7157,20.6584,20.6584,119000.0
2009-08-18 13:40:00,25.25,25.28,25.25,25.28,31700.0,20.6584,20.683,20.6584,20.683,31700.0
2009-08-18 13:50:00,25.29,25.3,25.28,25.29,22300.0,20.6911,20.6993,20.683,20.6911,22300.0
2009-08-18 14:00:00,25.29,25.33,25.29,25.31,21700.0,20.6911,20.7239,20.6911,20.7075,21700.0
2009-08-18 14:10:00,25.31,25.34,25.31,25.33,91900.0,20.7075,20.732,20.7075,20.7239,91900.0
2009-08-18 14:20:00,25.33,25.37,25.32,25.36,35000.0,20.7239,20.7566,20.7157,20.7484,35000.0
2009-08-18 14:30:00,25.37,25.39,25.34,25.34,104500.0,20.7566,20.773,20.732,20.732,104500.0
2009-08-18 14:40:00,25.35,25.37,25.34,25.36,37000.0,20.7402,20.7566,20.732,20.7484,37000.0
2009-08-18 14:50:00,25.37,25.38,25.33,25.33,38300.0,20.7566,20.7648,20.7239,20.7239,38300.0
2009-08-18 15:00:00,25.33,25.36,25.33,25.36,30300.0,20.7239,20.7484,20.7239,20.7484,30300.0
2009-08-18 15:10:00,25.36,25.4,25.35,25.4,70700.0,20.7484,20.7811,20.7402,20.7811,70700.0
2009-08-18 15:20:00,25.4,25.4,25.36,25.37,67700.0,20.7811,20.7811,20.7484,20.7566,67700.0
2009-08-18 15:30:00,25.37,25.38,25.36,25.36,103400.0,20.7566,20.7648,20.7484,20.7484,103400.0
2009-08-18 15:40:00,25.37,25.39,25.36,25.39,75400.0,20.7566,20.773,20.7484,20.773,75400.0
2009-08-18 15:50:00,25.39,25.42,25.34,25.35,333300.0,20.773,20.7975,20.732,20.7402,333300.0
2009-08-19 09:30:00,25.23,25.27,25.02,25.22,97800.0,20.6421,20.6748,20.4702,20.6339,97800.0
2009-08-19 09:40:00,25.22,25.35,25.22,25.28,133400.0,20.6339,20.7402,20.6339,20.683,133400.0
2009-08-19 09:50:00,25.28,25.33,25.25,25.26,74700.0,20.683,20.7239,20.6584,20.6666,74700.0
2009-08-19 10:00:00,25.26,25.44,25.26,25.4,135700.0,20.6666,20.8139,20.6666,20.7811,135700.0
2009-08-19 10:10:00,25.41,25.43,25.31,25.35,159000.0,20.7893,20.8057,20.7075,20.7402,159000.0
2009-08-19 10:20:00,25.34,25.37,25.27,25.32,119600.0,20.732,20.7566,20.6748,20.7157,119600.0
2009-08-19 10:30:00,25.33,25.44,25.33,25.37,679900.0,20.7239,20.8139,20.7239,20.7566,679900.0
2009-08-19 10:40:00,25.37,25.41,25.3,25.32,71900.0,20.7566,20.7893,20.6993,20.7157,71900.0
2009-08-19 10:50:00,25.33,25.33,25.28,25.32,33000.0,20.7239,20.7239,20.683,20.7157,33000.0
2009-08-19 11:00:00,25.32,25.37,25.29,25.34,44800.0,20.7157,20.7566,20.6911,20.732,44800.0
2009-08-19 11:10:00,25.33,25.36,25.3,25.35,44800.0,20.7239,20.7484,20.6993,20.7402,44800.0
2009-08-19 11:20:00,25.34,25.35,25.32,25.35,36300.0,20.732,20.7402,20.7157,20.7402,36300.0
2009-08-19 11:30:00,25.36,25.37,25.31,25.32,21000.0,20.7484,20.7566,20.7075,20.7157,21000.0
2009-08-19 11:40:00,25.32,25.38,25.32,25.38,69000.0,20.7157,20.7648,20.7157,20.7648,69000.0
2009-08-19 11:50:00,25.39,25.53,25.39,25.52,91300.0,20.773,20.8875,20.773,20.8793,91300.0
2009-08-19 12:00:00,25.52,25.63,25.52,25.62,705500.0,20.8793,20.9693,20.8793,20.9611,705500.0
2009-08-19 12:10:00,25.62,25.66,25.6,25.6,91700.0,20.9611,20.9939,20.9448,20.9448,91700.0
2009-08-19 12:20:00,25.6,25.64,25.58,25.61,2272300.0,20.9448,20.9775,20.9284,20.953,2272300.0
2009-08-19 12:30:00,25.61,25.62,25.58,25.61,97000.0,20.953,20.9611,20.9284,20.953,97000.0
2009-08-19 12:40:00,25.6,25.61,25.57,25.57,84000.0,20.9448,20.953,20.9202,20.9202,84000.0
2009-08-19 12:50:00,25.58,25.63,25.58,25.6,37500.0,20.9284,20.9693,20.9284,20.9448,37500.0
2009-08-19 13:00:00,25.6,25.64,25.58,25.64,56500.0,20.9448,20.9775,20.9284,20.9775,56500.0
2009-08-19 13:10:00,25.64,25.68,25.64,25.66,802400.0,20.9775,21.0102,20.9775,20.9939,802400.0
2009-08-19 13:20:00,25.66,25.67,25.64,25.65,49000.0,20.9939,21.002,20.9775,20.9857,49000.0
2009-08-19 13:30:00,25.64,25.65,25.62,25.65,55500.0,20.9775,20.9857,20.9611,20.9857,55500.0
2009-08-19 13:40:00,25.64,25.67,25.62,25.67,94800.0,20.9775,21.002,20.9611,21.002,94800.0
2009-08-19 13:50:00,25.67,25.67,25.65,25.67,23000.0,21.002,21.002,20.9857,21.002,23000.0
2009-08-19 14:00:00,25.67,25.68,25.63,25.65,28900.0,21.002,21.0102,20.9693,20.9857,28900.0
2009-08-19 14:10:00,25.64,25.65,25.62,25.62,22800.0,20.9775,20.9857,20.9611,20.9611,22800.0
2009-08-19 14:20:00,25.62,25.64,25.61,25.62,40300.0,20.9611,20.9775,20.953,20.9611,40300.0
2009-08-19 14:30:00,25.62,25.63,25.58,25.59,52800.0,20.9611,20.9693,20.9284,20.9366,52800.0
2009-08-19 14:40:00,25.6,25.62,25.58,25.61,21100.0,20.9448,20.9611,20.9284,20.953,21100.0
2009-08-19 14:50:00,25.6,25.65,25.58,25.64,38000.0,20.9448,20.9857,20.9284,20.9775,38000.0
2009-08-19 15:00:00,25.64,25.64,25.55,25.57,84300.0,20.9775,20.9775,20.9039,20.9202,84300.0
2009-08-19 15:10:00,25.56,25.57,25.52,25.55,73800.0,20.912,20.9202,20.8793,20.9039,73800.0
2009-08-19 15:20:00,25.55,25.58,25.54,25.58,50900.0,20.9039,20.9284,20.8957,20.9284,50900.0
2009-08-19 15:30:00,25.57,25.6,25.54,25.6,95900.0,20.9202,20.9448,20.8957,20.9448,95900.0
2009-08-19 15:40:00,25.6,25.63,25.57,25.58,169700.0,20.9448,20.9693,20.9202,20.9284,169700.0
2009-08-19 15:50:00,25.58,25.63,25.57,25.62,335400.0,20.9284,20.9693,20.9202,20.9611,335400.0
2009-08-20 09:30:00,25.71,25.71,25.53,25.66,360200.0,21.0348,21.0348,20.8875,20.9939,360200.0
2009-08-20 09:40:00,25.67,25.73,25.62,25.67,311700.0,21.002,21.0511,20.9611,21.002,311700.0
2009-08-20 09:50:00,25.67,25.74,25.64,25.74,343000.0,21.002,21.0593,20.9775,21.0593,343000.0
2009-08-20 10:00:00,25.74,25.75,25.63,25.66,550100.0,21.0593,21.0675,20.9693,20.9939,550100.0
2009-08-20 10:10:00,25.66,25.68,25.64,25.66,244800.0,20.9939,21.0102,20.9775,20.9939,244800.0
2009-08-20 10:20:00,25.66,25.7,25.65,25.7,117600.0,20.9939,21.0266,20.9857,21.0266,117600.0
2009-08-20 10:30:00,25.71,25.75,25.7,25.74,151700.0,21.0348,21.0675,21.0266,21.0593,151700.0
2009-08-20 10:40:00,25.74,25.82,25.73,25.8,105000.0,21.0593,21.1248,21.0511,21.1084,105000.0
2009-08-20 10:50:00,25.8,25.81,25.77,25.77,121600.0,21.1084,21.1166,21.0839,21.0839,121600.0
2009-08-20 11:00:00,25.76,25.76,25.71,25.72,48500.0,21.0757,21.0757,21.0348,21.0429,48500.0
2009-08-20 11:10:00,25.73,25.74,25.71,25.72,57100.0,21.0511,21.0593,21.0348,21.0429,57100.0
2009-08-20 11:20:00,25.71,25.72,25.7,25.71,64800.0,21.0348,21.0429,21.0266,21.0348,64800.0
2009-08-20 11:30:00,25.72,25.72,25.68,25.69,439300.0,21.0429,21.0429,21.0102,21.0184,439300.0
2009-08-20 11:40:00,25.69,25.71,25.68,25.71,7500.0,21.0184,21.0348,21.0102,21.0348,7500.0
2009-08-20 11:50:00,25.71,25.73,25.69,25.71,34400.0,21.0348,21.0511,21.0184,21.0348,34400.0
2009-08-20 12:00:00,25.71,25.73,25.7,25.72,99100.0,21.0348,21.0511,21.0266,21.0429,99100.0
2009-08-20 12:10:00,25.71,25.73,25.69,25.73,17400.0,21.0348,21.0511,21.0184,21.0511,17400.0
2009-08-20 12:20:00,25.72,25.73,25.7,25.73,22700.0,21.0429,21.0511,21.0266,21.0511,22700.0
2009-08-20 12:30:00,25.73,25.74,25.71,25.73,19100.0,21.0511,21.0593,21.0348,21.0511,19100.0
2009-08-20 12:40:00,25.73,25.78,25.73,25.77,60500.0,21.0511,21.092,21.0511,21.0839,60500.0
2009-08-20 12:50:00,25.78,25.78,25.75,25.76,21500.0,21.092,21.092,21.0675,21.0757,21500.0
2009-08-20 13:00:00,25.76,25.77,25.75,25.76,15600.0,21.0757,21.0839,21.0675,21.0757,15600.0
2009-08-20 13:10:00,25.76,25.76,25.74,25.74,14600.0,21.0757,21.0757,21.0593,21.0593,14600.0
2009-08-20 13:20:00,25.74,25.77,25.73,25.77,14700.0,21.0593,21.0839,21.0511,21.0839,14700.0
2009-08-20 13:30:00,25.76,25.77,25.75,25.75,11900.0,21.0757,21.0839,21.0675,21.0675,11900.0
2009-08-20 13:40:00,25.75,25.75,25.7,25.71,530100.0,21.0675,21.0675,21.0266,21.0348,530100.0
2009-08-20 13:50:00,25.71,25.74,25.71,25.72,23000.0,21.0348,21.0593,21.0348,21.0429,23000.0
2009-08-20 14:00:00,25.73,25.74,25.72,25.73,24200.0,21.0511,21.0593,21.0429,21.0511,24200.0
2009-08-20 14:10:00,25.73,25.74,25.72,25.73,23300.0,21.0511,21.0593,21.0429,21.0511,23300.0
2009-08-20 14:20:00,25.73,25.75,25.72,25.73,17600.0,21.0511,21.0675,21.0429,21.0511,17600.0
2009-08-20 14:30:00,25.73,25.74,25.72,25.74,74600.0,21.0511,21.0593,21.0429,21.0593,74600.0
2009-08-20 14:40:00,25.74,25.74,25.72,25.73,29200.0,21.0593,21.0593,21.0429,21.0511,29200.0
2009-08-20 14:50:00,25.74,25.75,25.73,25.74,14700.0,21.0593,21.0675,21.0511,21.0593,14700.0
2009-08-20 15:00:00,25.74,25.82,25.74,25.81,119400.0,21.0593,21.1248,21.0593,21.1166,119400.0
2009-08-20 15:10:00,25.81,25.82,25.8,25.81,15800.0,21.1166,21.1248,21.1084,21.1166,15800.0
2009-08-20 15:20:00,25.82,25.85,25.82,25.84,40800.0,21.1248,21.1493,21.1248,21.1411,40800.0
2009-08-20 15:30:00,25.84,25.89,25.83,25.85,129500.0,21.1411,21.182,21.1329,21.1493,129500.0
2009-08-20 15:40:00,25.85,25.86,25.82,25.83,307200.0,21.1493,21.1575,21.1248,21.1329,307200.0
2009-08-20 15:50:00,25.83,25.85,25.81,25.82,453300.0,21.1329,21.1493,21.1166,21.1248,453300.0
2009-08-21 09:30:00,25.92,26.06,25.92,26.0,292800.0,21.2066,21.3211,21.2066,21.272,292800.0
2009-08-21 09:40:00,26.0,26.04,25.96,25.96,168900.0,21.272,21.3048,21.2393,21.2393,168900.0
2009-08-21 09:50:00,25.96,26.02,25.92,26.02,113700.0,21.2393,21.2884,21.2066,21.2884,113700.0
2009-08-21 10:00:00,26.02,26.25,26.02,26.2,392900.0,21.2884,21.4766,21.2884,21.4357,392900.0
2009-08-21 10:10:00,26.2,26.32,26.18,26.29,340400.0,21.4357,21.5338,21.4193,21.5093,340400.0
2009-08-21 10:20:00,26.29,26.3,26.24,26.24,63800.0,21.5093,21.5175,21.4684,21.4684,63800.0
2009-08-21 10:30:00,26.24,26.29,26.23,26.28,55100.0,21.4684,21.5093,21.4602,21.5011,55100.0
2009-08-21 10:40:00,26.28,26.3,26.26,26.27,64000.0,21.5011,21.5175,21.4848,21.4929,64000.0
2009-08-21 10:50:00,26.26,26.29,26.25,26.27,41200.0,21.4848,21.5093,21.4766,21.4929,41200.0
2009-08-21 11:00:00,26.27,26.29,26.25,26.27,49000.0,21.4929,21.5093,21.4766,21.4929,49000.0
2009-08-21 11:10:00,26.27,26.27,26.25,26.25,30300.0,21.4929,21.4929,21.4766,21.4766,30300.0
2009-08-21 11:20:00,26.25,26.3,26.25,26.28,36500.0,21.4766,21.5175,21.4766,21.5011,36500.0
2009-08-21 11:30:00,26.28,26.33,26.27,26.33,46100.0,21.5011,21.542,21.4929,21.542,46100.0
2009-08-21 11:40:00,26.33,26.34,26.32,26.34,31200.0,21.542,21.5502,21.5338,21.5502,31200.0
2009-08-21 11:50:00,26.34,26.35,26.31,26.31,72000.0,21.5502,21.5584,21.5257,21.5257,72000.0
2009-08-21 12:00:00,26.31,26.31,26.29,26.31,86500.0,21.5257,21.5257,21.5093,21.5257,86500.0
2009-08-21 12:10:00,26.31,26.31,26.3,26.3,12400.0,21.5257,21.5257,21.5175,21.5175,12400.0
2009-08-21 12:20:00,26.3,26.33,26.3,26.32,25400.0,21.5175,21.542,21.5175,21.5338,25400.0
2009-08-21 12:30:00,26.31,26.33,26.31,26.31,12800.0,21.5257,21.542,21.5257,21.5257,12800.0
2009-08-21 12:40:00,26.3,26.34,26.3,26.33,21400.0,21.5175,21.5502,21.5175,21.542,21400.0
2009-08-21 12:50:00,26.33,26.33,26.3,26.31,20200.0,21.542,21.542,21.5175,21.5257,20200.0
2009-08-21 13:00:00,26.31,26.32,26.29,26.3,17700.0,21.5257,21.5338,21.5093,21.5175,17700.0
2009-08-21 13:10:00,26.3,26.31,26.29,26.31,20500.0,21.5175,21.5257,21.5093,21.5257,20500.0
2009-08-21 13:20:00,26.3,26.31,26.28,26.29,39200.0,21.5175,21.5257,21.5011,21.5093,39200.0
2009-08-21 13:30:00,26.28,26.29,26.26,26.26,105300.0,21.5011,21.5093,21.4848,21.4848,105300.0
2009-08-21 13:40:00,26.27,26.28,26.23,26.23,61600.0,21.4929,21.5011,21.4602,21.4602,61600.0
2009-08-21 13:50:00,26.23,26.24,26.21,26.23,36300.0,21.4602,21.4684,21.4438,21.4602,36300.0
2009-08-21 14:00:00,26.23,26.23,26.2,26.23,46200.0,21.4602,21.4602,21.4357,21.4602,46200.0
2009-08-21 14:10:00,26.22,26.26,26.22,26.24,57800.0,21.452,21.4848,21.452,21.4684,57800.0
2009-08-21 14:20:00,26.24,26.25,26.22,26.24,59000.0,21.4684,21.4766,21.452,21.4684,59000.0
2009-08-21 14:30:00,26.23,26.26,26.23,26.24,121800.0,21.4602,21.4848,21.4602,21.4684,121800.0
2009-08-21 14:40:00,26.24,26.25,26.23,26.24,34600.0,21.4684,21.4766,21.4602,21.4684,34600.0
2009-08-21 14:50:00,26.24,26.27,26.23,26.27,33800.0,21.4684,21.4929,21.4602,21.4929,33800.0
2009-08-21 15:00:00,26.26,26.32,26.26,26.31,131700.0,21.4848,21.5338,21.4848,21.5257,131700.0
2009-08-21 15:10:00,26.31,26.39,26.31,26.37,120900.0,21.5257,21.5911,21.5257,21.5747,120900.0
2009-08-21 15:20:00,26.37,26.37,26.35,26.37,184200.0,21.5747,21.5747,21.5584,21.5747,184200.0
2009-08-21 15:30:00,26.37,26.39,26.33,26.35,139600.0,21.5747,21.5911,21.542,21.5584,139600.0
2009-08-21 15:40:00,26.35,26.36,26.32,26.34,193800.0,21.5584,21.5666,21.5338,21.5502,193800.0
2009-08-21 15:50:00,26.34,26.36,26.31,26.33,365900.0,21.5502,21.5666,21.5257,21.542,365900.0
2009-08-24 09:30:00,26.39,26.47,26.35,26.46,161100.0,21.5911,21.6566,21.5584,21.6484,161100.0
2009-08-24 09:40:00,26.46,26.46,26.3,26.3,242300.0,21.6484,21.6484,21.5175,21.5175,242300.0
2009-08-24 09:50:00,26.3,26.34,26.25,26.31,205200.0,21.5175,21.5502,21.4766,21.5257,205200.0
2009-08-24 10:00:00,26.3,26.4,26.3,26.4,113200.0,21.5175,21.5993,21.5175,21.5993,113200.0
2009-08-24 10:10:00,26.39,26.4,26.36,26.37,135000.0,21.5911,21.5993,21.5666,21.5747,135000.0
2009-08-24 10:20:00,26.37,26.41,26.37,26.4,104300.0,21.5747,21.6075,21.5747,21.5993,104300.0
2009-08-24 10:30:00,26.4,26.41,26.37,26.38,96300.0,21.5993,21.6075,21.5747,21.5829,96300.0
2009-08-24 10:40:00,26.38,26.42,26.38,26.41,40500.0,21.5829,21.6157,21.5829,21.6075,40500.0
2009-08-24 10:50:00,26.42,26.47,26.42,26.46,46500.0,21.6157,21.6566,21.6157,21.6484,46500.0
2009-08-24 11:00:00,26.46,26.47,26.44,26.45,40800.0,21.6484,21.6566,21.632,21.6402,40800.0
2009-08-24 11:10:00,26.46,26.46,26.41,26.42,29400.0,21.6484,21.6484,21.6075,21.6157,29400.0
2009-08-24 11:20:00,26.41,26.44,26.4,26.42,605800.0,21.6075,21.632,21.5993,21.6157,605800.0
2009-08-24 11:30:00,26.41,26.41,26.4,26.41,32600.0,21.6075,21.6075,21.5993,21.6075,32600.0
2009-08-24 11:40:00,26.41,26.41,26.4,26.4,51200.0,21.6075,21.6075,21.5993,21.5993,51200.0
2009-08-24 11:50:00,26.4,26.4,26.36,26.36,23100.0,21.5993,21.5993,21.5666,21.5666,23100.0
2009-08-24 12:00:00,26.36,26.38,26.34,26.36,51200.0,21.5666,21.5829,21.5502,21.5666,51200.0
2009-08-24 12:10:00,26.36,26.36,26.34,26.34,20600.0,21.5666,21.5666,21.5502,21.5502,20600.0
2009-08-24 12:20:00,26.33,26.35,26.33,26.33,25400.0,21.542,21.5584,21.542,21.542,25400.0
2009-08-24 12:30:00,26.33,26.34,26.31,26.34,23200.0,21.542,21.5502,21.5257,21.5502,23200.0
2009-08-24 12:40:00,26.33,26.36,26.33,26.34,28000.0,21.542,21.5666,21.542,21.5502,28000.0
2009-08-24 12:50:00,26.33,26.33,26.31,26.32,18900.0,21.542,21.542,21.5257,21.5338,18900.0
2009-08-24 13:00:00,26.31,26.31,26.21,26.21,56600.0,21.5257,21.5257,21.4438,21.4438,56600.0
2009-08-24 13:10:00,26.2,26.24,26.2,26.21,60400.0,21.4357,21.4684,21.4357,21.4438,60400.0
2009-08-24 13:20:00,26.21,26.21,26.14,26.14,99600.0,21.4438,21.4438,21.3866,21.3866,99600.0
2009-08-24 13:30:00,26.14,26.2,26.14,26.2,72700.0,21.3866,21.4357,21.3866,21.4357,72700.0
2009-08-24 13:40:00,26.2,26.24,26.2,26.21,48800.0,21.4357,21.4684,21.4357,21.4438,48800.0
2009-08-24 13:50:00,26.21,26.22,26.19,26.2,33700.0,21.4438,21.452,21.4275,21.4357,33700.0
2009-08-24 14:00:00,26.2,26.21,26.18,26.2,182100.0,21.4357,21.4438,21.4193,21.4357,182100.0
2009-08-24 14:10:00,26.19,26.24,26.19,26.23,41400.0,21.4275,21.4684,21.4275,21.4602,41400.0
2009-08-24 14:20:00,26.22,26.22,26.18,26.2,37200.0,21.452,21.452,21.4193,21.4357,37200.0
2009-08-24 14:30:00,26.19,26.2,26.17,26.19,62500.0,21.4275,21.4357,21.4111,21.4275,62500.0
2009-08-24 14:40:00,26.18,26.19,26.15,26.15,34500.0,21.4193,21.4275,21.3948,21.3948,34500.0
2009-08-24 14:50:00,26.15,26.18,26.15,26.16,26000.0,21.3948,21.4193,21.3948,21.4029,26000.0
2009-08-24 15:00:00,26.16,26.16,26.06,26.06,127000.0,21.4029,21.4029,21.3211,21.3211,127000.0
2009-08-24 15:10:00,26.07,26.09,26.05,26.05,78000.0,21.3293,21.3457,21.3129,21.3129,78000.0
2009-08-24 15:20:00,26.05,26.14,26.04,26.13,67000.0,21.3129,21.3866,21.3048,21.3784,67000.0
2009-08-24 15:30:00,26.12,26.17,26.11,26.12,97900.0,21.3702,21.4111,21.362,21.3702,97900.0
2009-08-24 15:40:00,26.11,26.13,26.05,26.07,127400.0,21.362,21.3784,21.3129,21.3293,127400.0
2009-08-24 15:50:00,26.07,26.11,26.07,26.1,1067600.0,21.3293,21.362,21.3293,21.3538,1067600.0
2009-08-25 09:30:00,26.18,26.31,26.17,26.27,201600.0,21.4193,21.5257,21.4111,21.4929,201600.0
2009-08-25 09:40:00,26.26,26.43,26.26,26.43,629700.0,21.4848,21.6238,21.4848,21.6238,629700.0
2009-08-25 09:50:00,26.43,26.54,26.43,26.52,500200.0,21.6238,21.7138,21.6238,21.6975,500200.0
2009-08-25 10:00:00,26.51,26.69,26.51,26.58,777300.0,21.6893,21.8366,21.6893,21.7466,777300.0
2009-08-25 10:10:00,26.59,26.6,26.35,26.37,162400.0,21.7547,21.7629,21.5584,21.5747,162400.0
2009-08-25 10:20:00,26.38,26.44,26.35,26.35,190800.0,21.5829,21.632,21.5584,21.5584,190800.0
2009-08-25 10:30:00,26.35,26.45,26.34,26.44,151500.0,21.5584,21.6402,21.5502,21.632,151500.0
2009-08-25 10:40:00,26.43,26.49,26.43,26.45,58300.0,21.6238,21.6729,21.6238,21.6402,58300.0
2009-08-25 10:50:00,26.45,26.47,26.41,26.45,91900.0,21.6402,21.6566,21.6075,21.6402,91900.0
2009-08-25 11:00:00,26.46,26.51,26.45,26.48,44500.0,21.6484,21.6893,21.6402,21.6647,44500.0
2009-08-25 11:10:00,26.47,26.51,26.47,26.5,39100.0,21.6566,21.6893,21.6566,21.6811,39100.0
2009-08-25 11:20:00,26.49,26.52,26.47,26.51,53600.0,21.6729,21.6975,21.6566,21.6893,53600.0
2009-08-25 11:30:00,26.51,26.53,26.5,26.52,38700.0,21.6893,21.7057,21.6811,21.6975,38700.0
2009-08-25 11:40:00,26.52,26.56,26.52,26.54,66500.0,21.6975,21.7302,21.6975,21.7138,66500.0
2009-08-25 11:50:00,26.55,26.56,26.53,26.55,36400.0,21.722,21.7302,21.7057,21.722,36400.0
2009-08-25 12:00:00,26.55,26.56,26.53,26.56,53200.0,21.722,21.7302,21.7057,21.7302,53200.0
2009-08-25 12:10:00,26.56,26.56,26.54,26.54,25400.0,21.7302,21.7302,21.7138,21.7138,25400.0
2009-08-25 12:20:00,26.54,26.61,26.54,26.59,115900.0,21.7138,21.7711,21.7138,21.7547,115900.0
2009-08-25 12:30:00,26.6,26.62,26.58,26.59,49200.0,21.7629,21.7793,21.7466,21.7547,49200.0
2009-08-25 12:40:00,26.6,26.6,26.58,26.59,24800.0,21.7629,21.7629,21.7466,21.7547,24800.0
2009-08-25 12:50:00,26.59,26.59,26.52,26.53,47700.0,21.7547,21.7547,21.6975,21.7057,47700.0
2009-08-25 13:00:00,26.53,26.55,26.52,26.53,44600.0,21.7057,21.722,21.6975,21.7057,44600.0
2009-08-25 13:10:00,26.53,26.54,26.49,26.5,44200.0,21.7057,21.7138,21.6729,21.6811,44200.0
2009-08-25 13:20:00,26.5,26.5,26.44,26.46,98400.0,21.6811,21.6811,21.632,21.6484,98400.0
2009-08-25 13:30:00,26.46,26.51,26.44,26.51,190800.0,21.6484,21.6893,21.632,21.6893,190800.0
2009-08-25 13:40:00,26.51,26.51,26.47,26.5,128500.0,21.6893,21.6893,21.6566,21.6811,128500.0
2009-08-25 13:50:00,26.5,26.5,26.47,26.48,336400.0,21.6811,21.6811,21.6566,21.6647,336400.0
2009-08-25 14:00:00,26.47,26.52,26.45,26.52,232900.0,21.6566,21.6975,21.6402,21.6975,232900.0
2009-08-25 14:10:00,26.52,26.54,26.5,26.52,118000.0,21.6975,21.7138,21.6811,21.6975,118000.0
2009-08-25 14:20:00,26.52,26.52,26.48,26.48,110500.0,21.6975,21.6975,21.6647,21.6647,110500.0
2009-08-25 14:30:00,26.49,26.49,26.39,26.42,267300.0,21.6729,21.6729,21.5911,21.6157,267300.0
2009-08-25 14:40:00,26.42,26.44,26.39,26.43,91200.0,21.6157,21.632,21.5911,21.6238,91200.0
2009-08-25 14:50:00,26.43,26.45,26.42,26.44,75100.0,21.6238,21.6402,21.6157,21.632,75100.0
2009-08-25 15:00:00,26.46,26.49,26.45,26.48,56600.0,21.6484,21.6729,21.6402,21.6647,56600.0
2009-08-25 15:10:00,26.47,26.49,26.45,26.47,64900.0,21.6566,21.6729,21.6402,21.6566,64900.0
2009-08-25 15:20:00,26.46,26.51,26.45,26.48,51000.0,21.6484,21.6893,21.6402,21.6647,51000.0
2009-08-25 15:30:00,26.48,26.48,26.4,26.45,89900.0,21.6647,21.6647,21.5993,21.6402,89900.0
2009-08-25 15:40:00,26.46,26.47,26.4,26.4,122700.0,21.6484,21.6566,21.5993,21.5993,122700.0
2009-08-25 15:50:00,26.4,26.47,26.4,26.42,324400.0,21.5993,21.6566,21.5993,21.6157,324400.0
2009-08-26 09:30:00,26.38,26.43,26.28,26.4,824600.0,21.5829,21.6238,21.5011,21.5993,824600.0
2009-08-26 09:40:00,26.39,26.43,26.27,26.29,310700.0,21.5911,21.6238,21.4929,21.5093,310700.0
2009-08-26 09:50:00,26.3,26.48,26.28,26.48,367300.0,21.5175,21.6647,21.5011,21.6647,367300.0
2009-08-26 10:00:00,26.48,26.66,26.48,26.63,960000.0,21.6647,21.812,21.6647,21.7875,960000.0
2009-08-26 10:10:00,26.63,26.73,26.6,26.7,224000.0,21.7875,21.8693,21.7629,21.8447,224000.0
2009-08-26 10:20:00,26.7,26.75,26.6,26.6,550700.0,21.8447,21.8856,21.7629,21.7629,550700.0
2009-08-26 10:30:00,26.61,26.69,26.58,26.68,1476700.0,21.7711,21.8366,21.7466,21.8284,1476700.0
2009-08-26 10:40:00,26.68,26.68,26.57,26.59,315400.0,21.8284,21.8284,21.7384,21.7547,315400.0
2009-08-26 10:50:00,26.6,26.62,26.58,26.61,158500.0,21.7629,21.7793,21.7466,21.7711,158500.0
2009-08-26 11:00:00,26.61,26.63,26.55,26.56,83800.0,21.7711,21.7875,21.722,21.7302,83800.0
2009-08-26 11:10:00,26.54,26.54,26.5,26.52,104500.0,21.7138,21.7138,21.6811,21.6975,104500.0
2009-08-26 11:20:00,26.52,26.52,26.47,26.51,49200.0,21.6975,21.6975,21.6566,21.6893,49200.0
2009-08-26 11:30:00,26.51,26.52,26.45,26.47,109200.0,21.6893,21.6975,21.6402,21.6566,109200.0
2009-08-26 11:40:00,26.47,26.52,26.46,26.52,30900.0,21.6566,21.6975,21.6484,21.6975,30900.0
2009-08-26 11:50:00,26.52,26.55,26.5,26.5,31000.0,21.6975,21.722,21.6811,21.6811,31000.0
2009-08-26 12:00:00,26.5,26.51,26.49,26.5,15000.0,21.6811,21.6893,21.6729,21.6811,15000.0
2009-08-26 12:10:00,26.5,26.55,26.5,26.55,20000.0,21.6811,21.722,21.6811,21.722,20000.0
2009-08-26 12:20:00,26.55,26.61,26.55,26.56,460300.0,21.722,21.7711,21.722,21.7302,460300.0
2009-08-26 12:30:00,26.56,26.56,26.51,26.51,23300.0,21.7302,21.7302,21.6893,21.6893,23300.0
2009-08-26 12:40:00,26.51,26.51,26.47,26.47,17200.0,21.6893,21.6893,21.6566,21.6566,17200.0
2009-08-26 12:50:00,26.47,26.48,26.45,26.47,31800.0,21.6566,21.6647,21.6402,21.6566,31800.0
2009-08-26 13:00:00,26.47,26.48,26.4,26.43,33900.0,21.6566,21.6647,21.5993,21.6238,33900.0
2009-08-26 13:10:00,26.43,26.44,26.4,26.4,40100.0,21.6238,21.632,21.5993,21.5993,40100.0
2009-08-26 13:20:00,26.41,26.47,26.41,26.46,24900.0,21.6075,21.6566,21.6075,21.6484,24900.0
2009-08-26 13:30:00,26.47,26.51,26.44,26.51,54900.0,21.6566,21.6893,21.632,21.6893,54900.0
2009-08-26 13:40:00,26.51,26.52,26.49,26.52,31600.0,21.6893,21.6975,21.6729,21.6975,31600.0
2009-08-26 13:50:00,26.52,26.6,26.49,26.6,79200.0,21.6975,21.7629,21.6729,21.7629,79200.0
2009-08-26 14:00:00,26.6,26.61,26.55,26.57,57300.0,21.7629,21.7711,21.722,21.7384,57300.0
2009-08-26 14:10:00,26.56,26.56,26.53,26.54,38700.0,21.7302,21.7302,21.7057,21.7138,38700.0
2009-08-26 14:20:00,26.55,26.58,26.53,26.55,48900.0,21.722,21.7466,21.7057,21.722,48900.0
2009-08-26 14:30:00,26.54,26.58,26.51,26.55,49500.0,21.7138,21.7466,21.6893,21.722,49500.0
2009-08-26 14:40:00,26.54,26.6,26.53,26.59,59300.0,21.7138,21.7629,21.7057,21.7547,59300.0
2009-08-26 14:50:00,26.59,26.59,26.48,26.5,151400.0,21.7547,21.7547,21.6647,21.6811,151400.0
2009-08-26 15:00:00,26.5,26.53,26.47,26.51,124100.0,21.6811,21.7057,21.6566,21.6893,124100.0
2009-08-26 15:10:00,26.51,26.53,26.49,26.5,89000.0,21.6893,21.7057,21.6729,21.6811,89000.0
2009-08-26 15:20:00,26.51,26.55,26.49,26.5,50900.0,21.6893,21.722,21.6729,21.6811,50900.0
2009-08-26 15:30:00,26.5,26.52,26.47,26.52,247900.0,21.6811,21.6975,21.6566,21.6975,247900.0
2009-08-26 15:40:00,26.51,26.54,26.49,26.53,113600.0,21.6893,21.7138,21.6729,21.7057,113600.0
2009-08-26 15:50:00,26.53,26.58,26.52,26.55,149700.0,21.7057,21.7466,21.6975,21.722,149700.0
2009-08-27 09:30:00,26.53,26.56,26.4,26.44,564100.0,21.7057,21.7302,21.5993,21.632,564100.0
2009-08-27 09:40:00,26.44,26.46,26.36,26.36,337700.0,21.632,21.6484,21.5666,21.5666,337700.0
2009-08-27 09:50:00,26.35,26.36,26.21,26.21,141200.0,21.5584,21.5666,21.4438,21.4438,141200.0
2009-08-27 10:00:00,26.2,26.2,26.12,26.15,188300.0,21.4357,21.4357,21.3702,21.3948,188300.0
2009-08-27 10:10:00,26.14,26.25,26.13,26.25,141500.0,21.3866,21.4766,21.3784,21.4766,141500.0
2009-08-27 10:20:00,26.26,26.29,26.25,26.27,41600.0,21.4848,21.5093,21.4766,21.4929,41600.0
2009-08-27 10:30:00,26.27,26.32,26.27,26.27,58900.0,21.4929,21.5338,21.4929,21.4929,58900.0
2009-08-27 10:40:00,26.26,26.31,26.26,26.3,53100.0,21.4848,21.5257,21.4848,21.5175,53100.0
2009-08-27 10:50:00,26.3,26.31,26.24,26.25,31900.0,21.5175,21.5257,21.4684,21.4766,31900.0
2009-08-27 11:00:00,26.24,26.29,26.22,26.29,49900.0,21.4684,21.5093,21.452,21.5093,49900.0
2009-08-27 11:10:00,26.29,26.31,26.27,26.28,19500.0,21.5093,21.5257,21.4929,21.5011,19500.0
2009-08-27 11:20:00,26.28,26.36,26.26,26.35,53900.0,21.5011,21.5666,21.4848,21.5584,53900.0
2009-08-27 11:30:00,26.35,26.35,26.28,26.28,63400.0,21.5584,21.5584,21.5011,21.5011,63400.0
2009-08-27 11:40:00,26.28,26.35,26.27,26.35,31200.0,21.5011,21.5584,21.4929,21.5584,31200.0
2009-08-27 11:50:00,26.35,26.42,26.33,26.41,53100.0,21.5584,21.6157,21.542,21.6075,53100.0
2009-08-27 12:00:00,26.41,26.42,26.37,26.38,29000.0,21.6075,21.6157,21.5747,21.5829,29000.0
2009-08-27 12:10:00,26.38,26.41,26.38,26.39,17300.0,21.5829,21.6075,21.5829,21.5911,17300.0
2009-08-27 12:20:00,26.38,26.47,26.38,26.47,147700.0,21.5829,21.6566,21.5829,21.6566,147700.0
2009-08-27 12:30:00,26.47,26.49,26.42,26.42,44900.0,21.6566,21.6729,21.6157,21.6157,44900.0
2009-08-27 12:40:00,26.42,26.43,26.39,26.4,58600.0,21.6157,21.6238,21.5911,21.5993,58600.0
2009-08-27 12:50:00,26.4,26.42,26.4,26.42,24500.0,21.5993,21.6157,21.5993,21.6157,24500.0
2009-08-27 13:00:00,26.43,26.44,26.41,26.42,32600.0,21.6238,21.632,21.6075,21.6157,32600.0
2009-08-27 13:10:00,26.41,26.41,26.36,26.39,32200.0,21.6075,21.6075,21.5666,21.5911,32200.0
2009-08-27 13:20:00,26.39,26.4,26.38,26.38,36900.0,21.5911,21.5993,21.5829,21.5829,36900.0
2009-08-27 13:30:00,26.39,26.49,26.39,26.45,87300.0,21.5911,21.6729,21.5911,21.6402,87300.0
2009-08-27 13:40:00,26.45,26.5,26.42,26.47,75300.0,21.6402,21.6811,21.6157,21.6566,75300.0
2009-08-27 13:50:00,26.47,26.55,26.44,26.52,74400.0,21.6566,21.722,21.632,21.6975,74400.0
2009-08-27 14:00:00,26.52,26.59,26.52,26.56,52600.0,21.6975,21.7547,21.6975,21.7302,52600.0
2009-08-27 14:10:00,26.56,26.57,26.54,26.56,46300.0,21.7302,21.7384,21.7138,21.7302,46300.0
2009-08-27 14:20:00,26.57,26.6,26.56,26.59,54600.0,21.7384,21.7629,21.7302,21.7547,54600.0
2009-08-27 14:30:00,26.59,26.69,26.59,26.68,89100.0,21.7547,21.8366,21.7547,21.8284,89100.0
2009-08-27 14:40:00,26.68,26.72,26.66,26.67,99500.0,21.8284,21.8611,21.812,21.8202,99500.0
2009-08-27 14:50:00,26.67,26.68,26.63,26.66,51500.0,21.8202,21.8284,21.7875,21.812,51500.0
2009-08-27 15:00:00,26.66,26.67,26.62,26.65,83400.0,21.812,21.8202,21.7793,21.8038,83400.0
2009-08-27 15:10:00,26.64,26.69,26.64,26.68,41500.0,21.7957,21.8366,21.7957,21.8284,41500.0
2009-08-27 15:20:00,26.67,26.7,26.6,26.62,186600.0,21.8202,21.8447,21.7629,21.7793,186600.0
2009-08-27 15:30:00,26.63,26.65,26.6,26.64,100300.0,21.7875,21.8038,21.7629,21.7957,100300.0
2009-08-27 15:40:00,26.64,26.65,26.59,26.63,224400.0,21.7957,21.8038,21.7547,21.7875,224400.0
2009-08-27 15:50:00,26.62,26.65,26.59,26.63,342100.0,21.7793,21.8038,21.7547,21.7875,342100.0
2009-08-28 09:30:00,26.92,26.92,26.68,26.75,596300.0,22.0247,22.0247,21.8284,21.8856,596300.0
2009-08-28 09:40:00,26.74,26.75,26.55,26.6,484100.0,21.8775,21.8856,21.722,21.7629,484100.0
2009-08-28 09:50:00,26.6,26.67,26.52,26.53,157300.0,21.7629,21.8202,21.6975,21.7057,157300.0
2009-08-28 10:00:00,26.53,26.62,26.5,26.59,145900.0,21.7057,21.7793,21.6811,21.7547,145900.0
2009-08-28 10:10:00,26.6,26.65,26.56,26.61,153000.0,21.7629,21.8038,21.7302,21.7711,153000.0
2009-08-28 10:20:00,26.61,26.61,26.47,26.5,151300.0,21.7711,21.7711,21.6566,21.6811,151300.0
2009-08-28 10:30:00,26.5,26.6,26.45,26.6,129900.0,21.6811,21.7629,21.6402,21.7629,129900.0
2009-08-28 10:40:00,26.6,26.63,26.55,26.62,367300.0,21.7629,21.7875,21.722,21.7793,367300.0
2009-08-28 10:50:00,26.63,26.64,26.56,26.58,632000.0,21.7875,21.7957,21.7302,21.7466,632000.0
2009-08-28 11:00:00,26.58,26.6,26.52,26.56,304400.0,21.7466,21.7629,21.6975,21.7302,304400.0
2009-08-28 11:10:00,26.57,26.58,26.52,26.57,68200.0,21.7384,21.7466,21.6975,21.7384,68200.0
2009-08-28 11:20:00,26.57,26.61,26.57,26.61,79000.0,21.7384,21.7711,21.7384,21.7711,79000.0
2009-08-28 11:30:00,26.6,26.64,26.6,26.6,79900.0,21.7629,21.7957,21.7629,21.7629,79900.0
2009-08-28 11:40:00,26.6,26.61,26.57,26.61,47100.0,21.7629,21.7711,21.7384,21.7711,47100.0
2009-08-28 11:50:00,26.61,26.62,26.55,26.6,49400.0,21.7711,21.7793,21.722,21.7629,49400.0
2009-08-28 12:00:00,26.6,26.63,26.58,26.58,51900.0,21.7629,21.7875,21.7466,21.7466,51900.0
2009-08-28 12:10:00,26.57,26.59,26.49,26.49,51700.0,21.7384,21.7547,21.6729,21.6729,51700.0
2009-08-28 12:20:00,26.49,26.51,26.44,26.47,53100.0,21.6729,21.6893,21.632,21.6566,53100.0
2009-08-28 12:30:00,26.47,26.52,26.46,26.52,75000.0,21.6566,21.6975,21.6484,21.6975,75000.0
2009-08-28 12:40:00,26.52,26.52,26.49,26.51,35200.0,21.6975,21.6975,21.6729,21.6893,35200.0
2009-08-28 12:50:00,26.5,26.5,26.46,26.46,25700.0,21.6811,21.6811,21.6484,21.6484,25700.0
2009-08-28 13:00:00,26.47,26.51,26.47,26.51,24800.0,21.6566,21.6893,21.6566,21.6893,24800.0
2009-08-28 13:10:00,26.51,26.57,26.51,26.52,31700.0,21.6893,21.7384,21.6893,21.6975,31700.0
2009-08-28 13:20:00,26.53,26.56,26.53,26.54,48400.0,21.7057,21.7302,21.7057,21.7138,48400.0
2009-08-28 13:30:00,26.55,26.57,26.54,26.56,28600.0,21.722,21.7384,21.7138,21.7302,28600.0
2009-08-28 13:40:00,26.56,26.57,26.53,26.56,32500.0,21.7302,21.7384,21.7057,21.7302,32500.0
2009-08-28 13:50:00,26.56,26.57,26.53,26.53,29400.0,21.7302,21.7384,21.7057,21.7057,29400.0
2009-08-28 14:00:00,26.53,26.55,26.5,26.55,382500.0,21.7057,21.722,21.6811,21.722,382500.0
2009-08-28 14:10:00,26.55,26.61,26.55,26.6,31100.0,21.722,21.7711,21.722,21.7629,31100.0
2009-08-28 14:20:00,26.59,26.6,26.56,26.6,75700.0,21.7547,21.7629,21.7302,21.7629,75700.0
2009-08-28 14:30:00,26.59,26.59,26.53,26.56,112800.0,21.7547,21.7547,21.7057,21.7302,112800.0
2009-08-28 14:40:00,26.56,26.58,26.54,26.57,39700.0,21.7302,21.7466,21.7138,21.7384,39700.0
2009-08-28 14:50:00,26.58,26.61,26.57,26.59,36300.0,21.7466,21.7711,21.7384,21.7547,36300.0
2009-08-28 15:00:00,26.59,26.61,26.56,26.58,37600.0,21.7547,21.7711,21.7302,21.7466,37600.0
2009-08-28 15:10:00,26.57,26.61,26.57,26.6,35900.0,21.7384,21.7711,21.7384,21.7629,35900.0
2009-08-28 15:20:00,26.61,26.64,26.61,26.63,44200.0,21.7711,21.7957,21.7711,21.7875,44200.0
2009-08-28 15:30:00,26.63,26.65,26.57,26.58,95200.0,21.7875,21.8038,21.7384,21.7466,95200.0
2009-08-28 15:40:00,26.59,26.64,26.54,26.59,136000.0,21.7547,21.7957,21.7138,21.7547,136000.0
2009-08-28 15:50:00,26.59,26.63,26.58,26.63,136900.0,21.7547,21.7875,21.7466,21.7875,136900.0
2009-08-31 09:30:00,26.35,26.53,26.35,26.45,190200.0,21.5584,21.7057,21.5584,21.6402,190200.0
2009-08-31 09:40:00,26.45,26.45,26.25,26.27,276900.0,21.6402,21.6402,21.4766,21.4929,276900.0
2009-08-31 09:50:00,26.27,26.29,26.15,26.27,164500.0,21.4929,21.5093,21.3948,21.4929,164500.0
2009-08-31 10:00:00,26.26,26.26,26.19,26.23,106200.0,21.4848,21.4848,21.4275,21.4602,106200.0
2009-08-31 10:10:00,26.22,26.27,26.19,26.25,110600.0,21.452,21.4929,21.4275,21.4766,110600.0
2009-08-31 10:20:00,26.25,26.27,26.14,26.21,127000.0,21.4766,21.4929,21.3866,21.4438,127000.0
2009-08-31 10:30:00,26.2,26.24,26.13,26.24,80600.0,21.4357,21.4684,21.3784,21.4684,80600.0
2009-08-31 10:40:00,26.24,26.29,26.23,26.26,60800.0,21.4684,21.5093,21.4602,21.4848,60800.0
2009-08-31 10:50:00,26.27,26.3,26.21,26.26,85300.0,21.4929,21.5175,21.4438,21.4848,85300.0
2009-08-31 11:00:00,26.25,26.25,26.19,26.21,84600.0,21.4766,21.4766,21.4275,21.4438,84600.0
2009-08-31 11:10:00,26.21,26.22,26.18,26.18,100900.0,21.4438,21.452,21.4193,21.4193,100900.0
2009-08-31 11:20:00,26.17,26.21,26.13,26.13,57000.0,21.4111,21.4438,21.3784,21.3784,57000.0
2009-08-31 11:30:00,26.12,26.18,26.12,26.18,40000.0,21.3702,21.4193,21.3702,21.4193,40000.0
2009-08-31 11:40:00,26.19,26.19,26.14,26.14,32000.0,21.4275,21.4275,21.3866,21.3866,32000.0
2009-08-31 11:50:00,26.14,26.16,26.12,26.16,52200.0,21.3866,21.4029,21.3702,21.4029,52200.0
2009-08-31 12:00:00,26.15,26.17,26.12,26.12,78300.0,21.3948,21.4111,21.3702,21.3702,78300.0
2009-08-31 12:10:00,26.12,26.14,26.12,26.12,28000.0,21.3702,21.3866,21.3702,21.3702,28000.0
2009-08-31 12:20:00,26.13,26.16,26.12,26.12,45300.0,21.3784,21.4029,21.3702,21.3702,45300.0
2009-08-31 12:30:00,26.13,26.13,26.08,26.09,32900.0,21.3784,21.3784,21.3375,21.3457,32900.0
2009-08-31 12:40:00,26.11,26.11,26.08,26.09,34900.0,21.362,21.362,21.3375,21.3457,34900.0
2009-08-31 12:50:00,26.08,26.11,26.08,26.1,44000.0,21.3375,21.362,21.3375,21.3538,44000.0
2009-08-31 13:00:00,26.1,26.1,26.07,26.09,66500.0,21.3538,21.3538,21.3293,21.3457,66500.0
2009-08-31 13:10:00,26.09,26.12,26.08,26.12,26200.0,21.3457,21.3702,21.3375,21.3702,26200.0
2009-08-31 13:20:00,26.11,26.12,26.1,26.1,15000.0,21.362,21.3702,21.3538,21.3538,15000.0
2009-08-31 13:30:00,26.1,26.13,26.09,26.13,32300.0,21.3538,21.3784,21.3457,21.3784,32300.0
2009-08-31 13:40:00,26.13,26.13,26.09,26.09,18500.0,21.3784,21.3784,21.3457,21.3457,18500.0
2009-08-31 13:50:00,26.09,26.1,26.08,26.1,11900.0,21.3457,21.3538,21.3375,21.3538,11900.0
2009-08-31 14:00:00,26.09,26.09,26.07,26.09,20300.0,21.3457,21.3457,21.3293,21.3457,20300.0
2009-08-31 14:10:00,26.1,26.1,26.06,26.08,110900.0,21.3538,21.3538,21.3211,21.3375,110900.0
2009-08-31 14:20:00,26.08,26.11,26.07,26.1,49000.0,21.3375,21.362,21.3293,21.3538,49000.0
2009-08-31 14:30:00,26.09,26.17,26.09,26.15,39900.0,21.3457,21.4111,21.3457,21.3948,39900.0
2009-08-31 14:40:00,26.16,26.19,26.15,26.18,48500.0,21.4029,21.4275,21.3948,21.4193,48500.0
2009-08-31 14:50:00,26.18,26.2,26.16,26.17,52200.0,21.4193,21.4357,21.4029,21.4111,52200.0
2009-08-31 15:00:00,26.17,26.17,26.12,26.12,62700.0,21.4111,21.4111,21.3702,21.3702,62700.0
2009-08-31 15:10:00,26.13,26.16,26.09,26.13,71500.0,21.3784,21.4029,21.3457,21.3784,71500.0
2009-08-31 15:20:00,26.12,26.16,26.07,26.11,170000.0,21.3702,21.4029,21.3293,21.362,170000.0
2009-08-31 15:30:00,26.12,26.15,26.12,26.14,87300.0,21.3702,21.3948,21.3702,21.3866,87300.0
2009-08-31 15:40:00,26.13,26.17,26.11,26.15,123100.0,21.3784,21.4111,21.362,21.3948,123100.0
2009-08-31 15:50:00,26.15,26.2,26.13,26.18,459600.0,21.3948,21.4357,21.3784,21.4193,459600.0
2009-09-01 09:30:00,26.02,26.23,26.02,26.2,137400.0,21.2884,21.4602,21.2884,21.4357,137400.0
2009-09-01 09:40:00,26.22,26.4,26.19,26.39,156300.0,21.452,21.5993,21.4275,21.5911,156300.0
2009-09-01 09:50:00,26.39,26.47,26.37,26.43,232900.0,21.5911,21.6566,21.5747,21.6238,232900.0
2009-09-01 10:00:00,26.43,26.55,26.39,26.49,740400.0,21.6238,21.722,21.5911,21.6729,740400.0
2009-09-01 10:10:00,26.5,26.5,26.3,26.36,229800.0,21.6811,21.6811,21.5175,21.5666,229800.0
2009-09-01 10:20:00,26.35,26.49,26.33,26.46,982900.0,21.5584,21.6729,21.542,21.6484,982900.0
2009-09-01 10:30:00,26.46,26.5,26.43,26.45,719700.0,21.6484,21.6811,21.6238,21.6402,719700.0
2009-09-01 10:40:00,26.45,26.46,26.36,26.4,323500.0,21.6402,21.6484,21.5666,21.5993,323500.0
2009-09-01 10:50:00,26.39,26.41,26.3,26.3,99000.0,21.5911,21.6075,21.5175,21.5175,99000.0
2009-09-01 11:00:00,26.29,26.31,26.2,26.21,233100.0,21.5093,21.5257,21.4357,21.4438,233100.0
2009-09-01 11:10:00,26.21,26.21,26.04,26.09,227700.0,21.4438,21.4438,21.3048,21.3457,227700.0
2009-09-01 11:20:00,26.09,26.09,25.86,25.87,275300.0,21.3457,21.3457,21.1575,21.1657,275300.0
2009-09-01 11:30:00,25.87,25.87,25.72,25.83,248800.0,21.1657,21.1657,21.0429,21.1329,248800.0
2009-09-01 11:40:00,25.82,25.92,25.79,25.85,801400.0,21.1248,21.2066,21.1002,21.1493,801400.0
2009-09-01 11:50:00,25.86,25.89,25.75,25.77,83500.0,21.1575,21.182,21.0675,21.0839,83500.0
2009-09-01 12:00:00,25.77,25.81,25.72,25.78,142600.0,21.0839,21.1166,21.0429,21.092,142600.0
2009-09-01 12:10:00,25.77,25.77,25.73,25.74,58800.0,21.0839,21.0839,21.0511,21.0593,58800.0
2009-09-01 12:20:00,25.75,25.76,25.67,25.7,116400.0,21.0675,21.0757,21.002,21.0266,116400.0
2009-09-01 12:30:00,25.69,25.77,25.68,25.74,91100.0,21.0184,21.0839,21.0102,21.0593,91100.0
2009-09-01 12:40:00,25.74,25.81,25.74,25.81,50500.0,21.0593,21.1166,21.0593,21.1166,50500.0
2009-09-01 12:50:00,25.8,25.8,25.75,25.75,28600.0,21.1084,21.1084,21.0675,21.0675,28600.0
2009-09-01 13:00:00,25.76,25.79,25.65,25.67,91300.0,21.0757,21.1002,20.9857,21.002,91300.0
2009-09-01 13:10:00,25.67,25.67,25.63,25.66,56200.0,21.002,21.002,20.9693,20.9939,56200.0
2009-09-01 13:20:00,25.66,25.72,25.63,25.7,112000.0,20.9939,21.0429,20.9693,21.0266,112000.0
2009-09-01 13:30:00,25.69,25.7,25.63,25.65,164200.0,21.0184,21.0266,20.9693,20.9857,164200.0
2009-09-01 13:40:00,25.66,25.78,25.66,25.74,754300.0,20.9939,21.092,20.9939,21.0593,754300.0
2009-09-01 13:50:00,25.73,25.77,25.72,25.77,30200.0,21.0511,21.0839,21.0429,21.0839,30200.0
2009-09-01 14:00:00,25.77,25.79,25.74,25.74,83500.0,21.0839,21.1002,21.0593,21.0593,83500.0
2009-09-01 14:10:00,25.75,25.76,25.7,25.75,64900.0,21.0675,21.0757,21.0266,21.0675,64900.0
2009-09-01 14:20:00,25.76,25.76,25.69,25.72,51000.0,21.0757,21.0757,21.0184,21.0429,51000.0
2009-09-01 14:30:00,25.73,25.76,25.71,25.74,45300.0,21.0511,21.0757,21.0348,21.0593,45300.0
2009-09-01 14:40:00,25.74,25.74,25.67,25.68,48600.0,21.0593,21.0593,21.002,21.0102,48600.0
2009-09-01 14:50:00,25.69,25.73,25.68,25.71,91000.0,21.0184,21.0511,21.0102,21.0348,91000.0
2009-09-01 15:00:00,25.72,25.75,25.7,25.72,75300.0,21.0429,21.0675,21.0266,21.0429,75300.0
2009-09-01 15:10:00,25.73,25.77,25.73,25.76,60800.0,21.0511,21.0839,21.0511,21.0757,60800.0
2009-09-01 15:20:00,25.76,25.76,25.67,25.69,170800.0,21.0757,21.0757,21.002,21.0184,170800.0
2009-09-01 15:30:00,25.69,25.74,25.68,25.71,101900.0,21.0184,21.0593,21.0102,21.0348,101900.0
2009-09-01 15:40:00,25.71,25.73,25.63,25.65,349900.0,21.0348,21.0511,20.9693,20.9857,349900.0
2009-09-01 15:50:00,25.66,25.75,25.64,25.66,498700.0,20.9939,21.0675,20.9775,20.9939,498700.0
2009-09-02 09:30:00,25.53,25.71,25.5,25.5,348600.0,20.8875,21.0348,20.863,20.863,348600.0
2009-09-02 09:40:00,25.5,25.64,25.49,25.55,229300.0,20.863,20.9775,20.8548,20.9039,229300.0
2009-09-02 09:50:00,25.56,25.66,25.48,25.5,121600.0,20.912,20.9939,20.8466,20.863,121600.0
2009-09-02 10:00:00,25.5,25.6,25.44,25.56,498500.0,20.863,20.9448,20.8139,20.912,498500.0
2009-09-02 10:10:00,25.56,25.6,25.52,25.57,134100.0,20.912,20.9448,20.8793,20.9202,134100.0
2009-09-02 10:20:00,25.57,25.57,25.47,25.47,87600.0,20.9202,20.9202,20.8384,20.8384,87600.0
2009-09-02 10:30:00,25.47,25.52,25.4,25.52,101800.0,20.8384,20.8793,20.7811,20.8793,101800.0
2009-09-02 10:40:00,25.52,25.64,25.52,25.6,68300.0,20.8793,20.9775,20.8793,20.9448,68300.0
2009-09-02 10:50:00,25.61,25.65,25.56,25.65,69300.0,20.953,20.9857,20.912,20.9857,69300.0
2009-09-02 11:00:00,25.64,25.64,25.55,25.55,46900.0,20.9775,20.9775,20.9039,20.9039,46900.0
2009-09-02 11:10:00,25.56,25.61,25.55,25.56,72000.0,20.912,20.953,20.9039,20.912,72000.0
2009-09-02 11:20:00,25.57,25.62,25.57,25.61,84000.0,20.9202,20.9611,20.9202,20.953,84000.0
2009-09-02 11:30:00,25.61,25.64,25.56,25.6,62400.0,20.953,20.9775,20.912,20.9448,62400.0
2009-09-02 11:40:00,25.6,25.6,25.55,25.59,34100.0,20.9448,20.9448,20.9039,20.9366,34100.0
2009-09-02 11:50:00,25.59,25.61,25.54,25.55,30300.0,20.9366,20.953,20.8957,20.9039,30300.0
2009-09-02 12:00:00,25.55,25.57,25.51,25.52,47200.0,20.9039,20.9202,20.8711,20.8793,47200.0
2009-09-02 12:10:00,25.53,25.55,25.5,25.52,36100.0,20.8875,20.9039,20.863,20.8793,36100.0
2009-09-02 12:20:00,25.52,25.59,25.52,25.58,43600.0,20.8793,20.9366,20.8793,20.9284,43600.0
2009-09-02 12:30:00,25.58,25.6,25.57,25.58,31800.0,20.9284,20.9448,20.9202,20.9284,31800.0
2009-09-02 12:40:00,25.58,25.6,25.57,25.6,27400.0,20.9284,20.9448,20.9202,20.9448,27400.0
2009-09-02 12:50:00,25.6,25.61,25.57,25.59,76600.0,20.9448,20.953,20.9202,20.9366,76600.0
2009-09-02 13:00:00,25.58,25.59,25.52,25.54,62200.0,20.9284,20.9366,20.8793,20.8957,62200.0
2009-09-02 13:10:00,25.53,25.58,25.53,25.57,57300.0,20.8875,20.9284,20.8875,20.9202,57300.0
2009-09-02 13:20:00,25.56,25.58,25.55,25.57,67600.0,20.912,20.9284,20.9039,20.9202,67600.0
2009-09-02 13:30:00,25.58,25.58,25.57,25.57,24800.0,20.9284,20.9284,20.9202,20.9202,24800.0
2009-09-02 13:40:00,25.57,25.6,25.57,25.6,80800.0,20.9202,20.9448,20.9202,20.9448,80800.0
2009-09-02 13:50:00,25.61,25.61,25.57,25.57,41900.0,20.953,20.953,20.9202,20.9202,41900.0
2009-09-02 14:00:00,25.57,25.6,25.55,25.59,95400.0,20.9202,20.9448,20.9039,20.9366,95400.0
2009-09-02 14:10:00,25.59,25.6,25.57,25.59,91700.0,20.9366,20.9448,20.9202,20.9366,91700.0
2009-09-02 14:20:00,25.59,25.61,25.58,25.61,77000.0,20.9366,20.953,20.9284,20.953,77000.0
2009-09-02 14:30:00,25.6,25.64,25.6,25.62,123900.0,20.9448,20.9775,20.9448,20.9611,123900.0
2009-09-02 14:40:00,25.63,25.64,25.59,25.6,136900.0,20.9693,20.9775,20.9366,20.9448,136900.0
2009-09-02 14:50:00,25.61,25.62,25.57,25.58,103000.0,20.953,20.9611,20.9202,20.9284,103000.0
2009-09-02 15:00:00,25.57,25.58,25.55,25.56,134200.0,20.9202,20.9284,20.9039,20.912,134200.0
2009-09-02 15:10:00,25.56,25.66,25.56,25.66,248600.0,20.912,20.9939,20.912,20.9939,248600.0
2009-09-02 15:20:00,25.65,25.66,25.61,25.61,114800.0,20.9857,20.9939,20.953,20.953,114800.0
2009-09-02 15:30:00,25.61,25.65,25.61,25.65,103000.0,20.953,20.9857,20.953,20.9857,103000.0
2009-09-02 15:40:00,25.64,25.64,25.56,25.57,130900.0,20.9775,20.9775,20.912,20.9202,130900.0
2009-09-02 15:50:00,25.57,25.61,25.53,25.53,287300.0,20.9202,20.953,20.8875,20.8875,287300.0
2009-09-03 09:30:00,25.74,25.81,25.64,25.68,174100.0,21.0593,21.1166,20.9775,21.0102,174100.0
2009-09-03 09:40:00,25.67,25.7,25.63,25.68,260500.0,21.002,21.0266,20.9693,21.0102,260500.0
2009-09-03 09:50:00,25.68,25.74,25.64,25.69,290700.0,21.0102,21.0593,20.9775,21.0184,290700.0
2009-09-03 10:00:00,25.71,25.77,25.57,25.64,279900.0,21.0348,21.0839,20.9202,20.9775,279900.0
2009-09-03 10:10:00,25.64,25.65,25.53,25.55,213100.0,20.9775,20.9857,20.8875,20.9039,213100.0
2009-09-03 10:20:00,25.55,25.59,25.48,25.58,85100.0,20.9039,20.9366,20.8466,20.9284,85100.0
2009-09-03 10:30:00,25.57,25.61,25.56,25.61,66500.0,20.9202,20.953,20.912,20.953,66500.0
2009-09-03 10:40:00,25.61,25.65,25.59,25.61,81300.0,20.953,20.9857,20.9366,20.953,81300.0
2009-09-03 10:50:00,25.61,25.64,25.6,25.63,41600.0,20.953,20.9775,20.9448,20.9693,41600.0
2009-09-03 11:00:00,25.63,25.7,25.63,25.7,136500.0,20.9693,21.0266,20.9693,21.0266,136500.0
2009-09-03 11:10:00,25.71,25.73,25.66,25.66,57300.0,21.0348,21.0511,20.9939,20.9939,57300.0
2009-09-03 11:20:00,25.66,25.7,25.65,25.69,51800.0,20.9939,21.0266,20.9857,21.0184,51800.0
2009-09-03 11:30:00,25.68,25.71,25.68,25.68,29300.0,21.0102,21.0348,21.0102,21.0102,29300.0
2009-09-03 11:40:00,25.67,25.7,25.67,25.7,20800.0,21.002,21.0266,21.002,21.0266,20800.0
2009-09-03 11:50:00,25.69,25.7,25.64,25.68,82200.0,21.0184,21.0266,20.9775,21.0102,82200.0
2009-09-03 12:00:00,25.68,25.74,25.67,25.74,593900.0,21.0102,21.0593,21.002,21.0593,593900.0
2009-09-03 12:10:00,25.74,25.75,25.72,25.72,76700.0,21.0593,21.0675,21.0429,21.0429,76700.0
2009-09-03 12:20:00,25.73,25.73,25.71,25.72,46000.0,21.0511,21.0511,21.0348,21.0429,46000.0
2009-09-03 12:30:00,25.72,25.72,25.68,25.68,27100.0,21.0429,21.0429,21.0102,21.0102,27100.0
2009-09-03 12:40:00,25.69,25.7,25.69,25.69,15900.0,21.0184,21.0266,21.0184,21.0184,15900.0
2009-09-03 12:50:00,25.7,25.71,25.68,25.69,34400.0,21.0266,21.0348,21.0102,21.0184,34400.0
2009-09-03 13:00:00,25.7,25.73,25.7,25.7,28100.0,21.0266,21.0511,21.0266,21.0266,28100.0
2009-09-03 13:10:00,25.7,25.72,25.7,25.7,20900.0,21.0266,21.0429,21.0266,21.0266,20900.0
2009-09-03 13:20:00,25.71,25.74,25.71,25.73,24100.0,21.0348,21.0593,21.0348,21.0511,24100.0
2009-09-03 13:30:00,25.72,25.75,25.71,25.72,35900.0,21.0429,21.0675,21.0348,21.0429,35900.0
2009-09-03 13:40:00,25.71,25.72,25.67,25.69,24200.0,21.0348,21.0429,21.002,21.0184,24200.0
2009-09-03 13:50:00,25.69,25.69,25.67,25.68,19400.0,21.0184,21.0184,21.002,21.0102,19400.0
2009-09-03 14:00:00,25.69,25.71,25.69,25.69,20300.0,21.0184,21.0348,21.0184,21.0184,20300.0
2009-09-03 14:10:00,25.68,25.68,25.66,25.67,14000.0,21.0102,21.0102,20.9939,21.002,14000.0
2009-09-03 14:20:00,25.67,25.67,25.64,25.67,10800.0,21.002,21.002,20.9775,21.002,10800.0
2009-09-03 14:30:00,25.66,25.67,25.65,25.65,26900.0,20.9939,21.002,20.9857,20.9857,26900.0
2009-09-03 14:40:00,25.64,25.69,25.62,25.67,617200.0,20.9775,21.0184,20.9611,21.002,617200.0
2009-09-03 14:50:00,25.67,25.7,25.67,25.69,39800.0,21.002,21.0266,21.002,21.0184,39800.0
2009-09-03 15:00:00,25.7,25.78,25.7,25.77,773000.0,21.0266,21.092,21.0266,21.0839,773000.0
2009-09-03 15:10:00,25.76,25.79,25.75,25.75,47000.0,21.0757,21.1002,21.0675,21.0675,47000.0
2009-09-03 15:20:00,25.76,25.77,25.75,25.76,24700.0,21.0757,21.0839,21.0675,21.0757,24700.0
2009-09-03 15:30:00,25.75,25.84,25.75,25.83,98800.0,21.0675,21.1411,21.0675,21.1329,98800.0
2009-09-03 15:40:00,25.84,25.87,25.82,25.86,128700.0,21.1411,21.1657,21.1248,21.1575,128700.0
2009-09-03 15:50:00,25.87,25.9,25.85,25.87,283800.0,21.1657,21.1902,21.1493,21.1657,283800.0
2009-09-04 09:30:00,25.91,25.97,25.82,25.91,171300.0,21.1984,21.2475,21.1248,21.1984,171300.0
2009-09-04 09:40:00,25.94,26.0,25.88,25.89,91300.0,21.2229,21.272,21.1739,21.182,91300.0
2009-09-04 09:50:00,25.89,25.89,25.81,25.81,228200.0,21.182,21.182,21.1166,21.1166,228200.0
2009-09-04 10:00:00,25.81,25.92,25.81,25.89,40800.0,21.1166,21.2066,21.1166,21.182,40800.0
2009-09-04 10:10:00,25.88,25.98,25.87,25.98,43400.0,21.1739,21.2557,21.1657,21.2557,43400.0
2009-09-04 10:20:00,25.97,26.02,25.97,26.0,38800.0,21.2475,21.2884,21.2475,21.272,38800.0
2009-09-04 10:30:00,26.0,26.07,25.99,26.05,52700.0,21.272,21.3293,21.2638,21.3129,52700.0
2009-09-04 10:40:00,26.05,26.07,26.03,26.03,21500.0,21.3129,21.3293,21.2966,21.2966,21500.0
2009-09-04 10:50:00,26.03,26.05,26.0,26.03,57100.0,21.2966,21.3129,21.272,21.2966,57100.0
2009-09-04 11:00:00,26.03,26.03,25.95,25.95,39600.0,21.2966,21.2966,21.2311,21.2311,39600.0
2009-09-04 11:10:00,25.95,25.98,25.95,25.96,22800.0,21.2311,21.2557,21.2311,21.2393,22800.0
2009-09-04 11:20:00,25.96,25.99,25.94,25.97,54600.0,21.2393,21.2638,21.2229,21.2475,54600.0
2009-09-04 11:30:00,25.97,26.01,25.95,26.0,43000.0,21.2475,21.2802,21.2311,21.272,43000.0
2009-09-04 11:40:00,25.99,26.01,25.99,26.0,59700.0,21.2638,21.2802,21.2638,21.272,59700.0
2009-09-04 11:50:00,26.0,26.06,26.0,26.05,16100.0,21.272,21.3211,21.272,21.3129,16100.0
2009-09-04 12:00:00,26.06,26.21,26.06,26.21,52500.0,21.3211,21.4438,21.3211,21.4438,52500.0
2009-09-04 12:10:00,26.2,26.21,26.16,26.19,36600.0,21.4357,21.4438,21.4029,21.4275,36600.0
2009-09-04 12:20:00,26.18,26.22,26.18,26.18,32300.0,21.4193,21.452,21.4193,21.4193,32300.0
2009-09-04 12:30:00,26.19,26.21,26.17,26.18,33200.0,21.4275,21.4438,21.4111,21.4193,33200.0
2009-09-04 12:40:00,26.18,26.2,26.18,26.2,5300.0,21.4193,21.4357,21.4193,21.4357,5300.0
2009-09-04 12:50:00,26.2,26.24,26.2,26.23,22300.0,21.4357,21.4684,21.4357,21.4602,22300.0
2009-09-04 13:00:00,26.23,26.23,26.2,26.21,13800.0,21.4602,21.4602,21.4357,21.4438,13800.0
2009-09-04 13:10:00,26.21,26.26,26.2,26.26,58000.0,21.4438,21.4848,21.4357,21.4848,58000.0
2009-09-04 13:20:00,26.26,26.3,26.25,26.27,101000.0,21.4848,21.5175,21.4766,21.4929,101000.0
2009-09-04 13:30:00,26.27,26.28,26.25,26.25,192000.0,21.4929,21.5011,21.4766,21.4766,192000.0
2009-09-04 13:40:00,26.25,26.25,26.2,26.22,32700.0,21.4766,21.4766,21.4357,21.452,32700.0
2009-09-04 13:50:00,26.22,26.22,26.2,26.2,29800.0,21.452,21.452,21.4357,21.4357,29800.0
2009-09-04 14:00:00,26.2,26.22,26.2,26.21,38800.0,21.4357,21.452,21.4357,21.4438,38800.0
2009-09-04 14:10:00,26.19,26.2,26.19,26.2,21500.0,21.4275,21.4357,21.4275,21.4357,21500.0
2009-09-04 14:20:00,26.2,26.2,26.14,26.14,30700.0,21.4357,21.4357,21.3866,21.3866,30700.0
2009-09-04 14:30:00,26.14,26.15,26.11,26.13,40300.0,21.3866,21.3948,21.362,21.3784,40300.0
2009-09-04 14:40:00,26.13,26.19,26.13,26.18,37300.0,21.3784,21.4275,21.3784,21.4193,37300.0
2009-09-04 14:50:00,26.18,26.22,26.18,26.22,25600.0,21.4193,21.452,21.4193,21.452,25600.0
2009-09-04 15:00:00,26.21,26.22,26.15,26.15,129400.0,21.4438,21.452,21.3948,21.3948,129400.0
2009-09-04 15:10:00,26.14,26.18,26.14,26.17,67900.0,21.3866,21.4193,21.3866,21.4111,67900.0
2009-09-04 15:20:00,26.17,26.2,26.17,26.2,24700.0,21.4111,21.4357,21.4111,21.4357,24700.0
2009-09-04 15:30:00,26.2,26.21,26.17,26.21,199300.0,21.4357,21.4438,21.4111,21.4438,199300.0
2009-09-04 15:40:00,26.21,26.26,26.2,26.25,337400.0,21.4438,21.4848,21.4357,21.4766,337400.0
2009-09-04 15:50:00,26.25,26.3,26.24,26.3,826800.0,21.4766,21.5175,21.4684,21.5175,826800.0
2009-09-08 09:30:00,26.54,26.6,26.45,26.5,198900.0,21.7138,21.7629,21.6402,21.6811,198900.0
2009-09-08 09:40:00,26.49,26.49,26.43,26.49,149800.0,21.6729,21.6729,21.6238,21.6729,149800.0
2009-09-08 09:50:00,26.49,26.52,26.4,26.41,1070000.0,21.6729,21.6975,21.5993,21.6075,1070000.0
2009-09-08 10:00:00,26.41,26.45,26.36,26.39,172800.0,21.6075,21.6402,21.5666,21.5911,172800.0
2009-09-08 10:10:00,26.38,26.45,26.38,26.39,56700.0,21.5829,21.6402,21.5829,21.5911,56700.0
2009-09-08 10:20:00,26.4,26.44,26.37,26.43,251400.0,21.5993,21.632,21.5747,21.6238,251400.0
2009-09-08 10:30:00,26.43,26.48,26.43,26.47,33800.0,21.6238,21.6647,21.6238,21.6566,33800.0
2009-09-08 10:40:00,26.47,26.47,26.43,26.44,79500.0,21.6566,21.6566,21.6238,21.632,79500.0
2009-09-08 10:50:00,26.44,26.49,26.44,26.48,44200.0,21.632,21.6729,21.632,21.6647,44200.0
2009-09-08 11:00:00,26.48,26.5,26.42,26.42,41600.0,21.6647,21.6811,21.6157,21.6157,41600.0
2009-09-08 11:10:00,26.43,26.46,26.42,26.46,31400.0,21.6238,21.6484,21.6157,21.6484,31400.0
2009-09-08 11:20:00,26.45,26.52,26.45,26.46,277400.0,21.6402,21.6975,21.6402,21.6484,277400.0
2009-09-08 11:30:00,26.45,26.46,26.38,26.38,117700.0,21.6402,21.6484,21.5829,21.5829,117700.0
2009-09-08 11:40:00,26.39,26.41,26.36,26.37,52500.0,21.5911,21.6075,21.5666,21.5747,52500.0
2009-09-08 11:50:00,26.36,26.4,26.35,26.4,36500.0,21.5666,21.5993,21.5584,21.5993,36500.0
2009-09-08 12:00:00,26.4,26.4,26.37,26.38,17400.0,21.5993,21.5993,21.5747,21.5829,17400.0
2009-09-08 12:10:00,26.39,26.41,26.37,26.4,24600.0,21.5911,21.6075,21.5747,21.5993,24600.0
2009-09-08 12:20:00,26.39,26.39,26.36,26.38,20500.0,21.5911,21.5911,21.5666,21.5829,20500.0
2009-09-08 12:30:00,26.38,26.39,26.38,26.39,6600.0,21.5829,21.5911,21.5829,21.5911,6600.0
2009-09-08 12:40:00,26.38,26.41,26.38,26.39,9800.0,21.5829,21.6075,21.5829,21.5911,9800.0
2009-09-08 12:50:00,26.39,26.4,26.37,26.38,13000.0,21.5911,21.5993,21.5747,21.5829,13000.0
2009-09-08 13:00:00,26.39,26.4,26.38,26.38,23600.0,21.5911,21.5993,21.5829,21.5829,23600.0
2009-09-08 13:10:00,26.38,26.38,26.34,26.38,13600.0,21.5829,21.5829,21.5502,21.5829,13600.0
2009-09-08 13:20:00,26.38,26.4,26.37,26.39,16600.0,21.5829,21.5993,21.5747,21.5911,16600.0
2009-09-08 13:30:00,26.39,26.4,26.36,26.38,25700.0,21.5911,21.5993,21.5666,21.5829,25700.0
2009-09-08 13:40:00,26.38,26.42,26.36,26.37,29900.0,21.5829,21.6157,21.5666,21.5747,29900.0
2009-09-08 13:50:00,26.37,26.41,26.36,26.41,21800.0,21.5747,21.6075,21.5666,21.6075,21800.0
2009-09-08 14:00:00,26.41,26.42,26.39,26.41,32100.0,21.6075,21.6157,21.5911,21.6075,32100.0
2009-09-08 14:10:00,26.42,26.44,26.4,26.43,35500.0,21.6157,21.632,21.5993,21.6238,35500.0
2009-09-08 14:20:00,26.42,26.45,26.42,26.44,40600.0,21.6157,21.6402,21.6157,21.632,40600.0
2009-09-08 14:30:00,26.43,26.48,26.43,26.48,35400.0,21.6238,21.6647,21.6238,21.6647,35400.0
2009-09-08 14:40:00,26.49,26.52,26.48,26.52,54300.0,21.6729,21.6975,21.6647,21.6975,54300.0
2009-09-08 14:50:00,26.52,26.54,26.49,26.49,82100.0,21.6975,21.7138,21.6729,21.6729,82100.0
2009-09-08 15:00:00,26.49,26.49,26.45,26.47,42400.0,21.6729,21.6729,21.6402,21.6566,42400.0
2009-09-08 15:10:00,26.46,26.49,26.45,26.46,27500.0,21.6484,21.6729,21.6402,21.6484,27500.0
2009-09-08 15:20:00,26.46,26.52,26.45,26.51,49000.0,21.6484,21.6975,21.6402,21.6893,49000.0
2009-09-08 15:30:00,26.51,26.54,26.5,26.52,74500.0,21.6893,21.7138,21.6811,21.6975,74500.0
2009-09-08 15:40:00,26.53,26.54,26.5,26.53,164000.0,21.7057,21.7138,21.6811,21.7057,164000.0
2009-09-08 15:50:00,26.54,26.56,26.52,26.53,191600.0,21.7138,21.7302,21.6975,21.7057,191600.0
2009-09-09 09:30:00,26.5,26.5,26.36,26.39,242200.0,21.6811,21.6811,21.5666,21.5911,242200.0
2009-09-09 09:40:00,26.38,26.56,26.37,26.55,232700.0,21.5829,21.7302,21.5747,21.722,232700.0
2009-09-09 09:50:00,26.55,26.63,26.55,26.57,290400.0,21.722,21.7875,21.722,21.7384,290400.0
2009-09-09 10:00:00,26.57,26.64,26.57,26.62,161000.0,21.7384,21.7957,21.7384,21.7793,161000.0
2009-09-09 10:10:00,26.62,26.67,26.58,26.64,106800.0,21.7793,21.8202,21.7466,21.7957,106800.0
2009-09-09 10:20:00,26.65,26.67,26.61,26.62,152000.0,21.8038,21.8202,21.7711,21.7793,152000.0
2009-09-09 10:30:00,26.62,26.63,26.59,26.63,62600.0,21.7793,21.7875,21.7547,21.7875,62600.0
2009-09-09 10:40:00,26.64,26.65,26.61,26.63,58800.0,21.7957,21.8038,21.7711,21.7875,58800.0
2009-09-09 10:50:00,26.63,26.65,26.61,26.64,56000.0,21.7875,21.8038,21.7711,21.7957,56000.0
2009-09-09 11:00:00,26.64,26.66,26.62,26.63,59600.0,21.7957,21.812,21.7793,21.7875,59600.0
2009-09-09 11:10:00,26.64,26.68,26.62,26.68,155900.0,21.7957,21.8284,21.7793,21.8284,155900.0
2009-09-09 11:20:00,26.68,26.76,26.67,26.75,66000.0,21.8284,21.8938,21.8202,21.8856,66000.0
2009-09-09 11:30:00,26.75,26.83,26.75,26.82,77900.0,21.8856,21.9511,21.8856,21.9429,77900.0
2009-09-09 11:40:00,26.82,26.86,26.8,26.82,99100.0,21.9429,21.9756,21.9266,21.9429,99100.0
2009-09-09 11:50:00,26.82,26.83,26.79,26.8,80800.0,21.9429,21.9511,21.9184,21.9266,80800.0
2009-09-09 12:00:00,26.81,26.81,26.77,26.79,274400.0,21.9347,21.9347,21.902,21.9184,274400.0
2009-09-09 12:10:00,26.79,26.81,26.79,26.79,60000.0,21.9184,21.9347,21.9184,21.9184,60000.0
2009-09-09 12:20:00,26.79,26.8,26.78,26.79,54600.0,21.9184,21.9266,21.9102,21.9184,54600.0
2009-09-09 12:30:00,26.8,26.8,26.78,26.8,39600.0,21.9266,21.9266,21.9102,21.9266,39600.0
2009-09-09 12:40:00,26.8,26.83,26.79,26.81,93800.0,21.9266,21.9511,21.9184,21.9347,93800.0
2009-09-09 12:50:00,26.81,26.84,26.81,26.84,74200.0,21.9347,21.9593,21.9347,21.9593,74200.0
2009-09-09 13:00:00,26.84,26.86,26.8,26.85,171200.0,21.9593,21.9756,21.9266,21.9675,171200.0
2009-09-09 13:10:00,26.84,26.89,26.83,26.86,130200.0,21.9593,22.0002,21.9511,21.9756,130200.0
2009-09-09 13:20:00,26.86,26.88,26.81,26.81,54200.0,21.9756,21.992,21.9347,21.9347,54200.0
2009-09-09 13:30:00,26.83,26.84,26.82,26.84,41800.0,21.9511,21.9593,21.9429,21.9593,41800.0
2009-09-09 13:40:00,26.84,26.84,26.83,26.83,30500.0,21.9593,21.9593,21.9511,21.9511,30500.0
2009-09-09 13:50:00,26.82,26.84,26.81,26.82,73100.0,21.9429,21.9593,21.9347,21.9429,73100.0
2009-09-09 14:00:00,26.83,26.85,26.78,26.78,95100.0,21.9511,21.9675,21.9102,21.9102,95100.0
2009-09-09 14:10:00,26.78,26.78,26.72,26.74,70800.0,21.9102,21.9102,21.8611,21.8775,70800.0
2009-09-09 14:20:00,26.74,26.75,26.69,26.75,140800.0,21.8775,21.8856,21.8366,21.8856,140800.0
2009-09-09 14:30:00,26.74,26.77,26.74,26.75,60100.0,21.8775,21.902,21.8775,21.8856,60100.0
2009-09-09 14:40:00,26.74,26.76,26.71,26.72,138200.0,21.8775,21.8938,21.8529,21.8611,138200.0
2009-09-09 14:50:00,26.72,26.74,26.69,26.73,146100.0,21.8611,21.8775,21.8366,21.8693,146100.0
2009-09-09 15:00:00,26.73,26.76,26.72,26.75,89700.0,21.8693,21.8938,21.8611,21.8856,89700.0
2009-09-09 15:10:00,26.77,26.82,26.77,26.79,55100.0,21.902,21.9429,21.902,21.9184,55100.0
2009-09-09 15:20:00,26.8,26.82,26.79,26.8,83200.0,21.9266,21.9429,21.9184,21.9266,83200.0
2009-09-09 15:30:00,26.8,26.82,26.75,26.8,72100.0,21.9266,21.9429,21.8856,21.9266,72100.0
2009-09-09 15:40:00,26.8,26.86,26.78,26.86,204200.0,21.9266,21.9756,21.9102,21.9756,204200.0
2009-09-09 15:50:00,26.86,26.87,26.81,26.84,326800.0,21.9756,21.9838,21.9347,21.9593,326800.0
2009-09-10 09:30:00,26.86,26.93,26.78,26.78,165100.0,21.9756,22.0329,21.9102,21.9102,165100.0
2009-09-10 09:40:00,26.77,26.81,26.71,26.81,116900.0,21.902,21.9347,21.8529,21.9347,116900.0
2009-09-10 09:50:00,26.81,26.9,26.79,26.87,82300.0,21.9347,22.0084,21.9184,21.9838,82300.0
2009-09-10 10:00:00,26.86,26.92,26.86,26.88,58000.0,21.9756,22.0247,21.9756,21.992,58000.0
2009-09-10 10:10:00,26.88,26.92,26.84,26.86,67300.0,21.992,22.0247,21.9593,21.9756,67300.0
2009-09-10 10:20:00,26.86,26.87,26.8,26.84,124300.0,21.9756,21.9838,21.9266,21.9593,124300.0
2009-09-10 10:30:00,26.85,26.93,26.83,26.93,328500.0,21.9675,22.0329,21.9511,22.0329,328500.0
2009-09-10 10:40:00,26.93,26.94,26.91,26.92,32200.0,22.0329,22.0411,22.0166,22.0247,32200.0
2009-09-10 10:50:00,26.92,26.97,26.92,26.95,63200.0,22.0247,22.0656,22.0247,22.0493,63200.0
2009-09-10 11:00:00,26.96,27.01,26.94,26.99,57800.0,22.0575,22.0984,22.0411,22.082,57800.0
2009-09-10 11:10:00,26.99,27.0,26.93,26.93,29900.0,22.082,22.0902,22.0329,22.0329,29900.0
2009-09-10 11:20:00,26.93,26.95,26.91,26.94,36300.0,22.0329,22.0493,22.0166,22.0411,36300.0
2009-09-10 11:30:00,26.94,26.97,26.93,26.97,34400.0,22.0411,22.0656,22.0329,22.0656,34400.0
2009-09-10 11:40:00,26.97,26.98,26.94,26.98,85900.0,22.0656,22.0738,22.0411,22.0738,85900.0
2009-09-10 11:50:00,26.97,26.97,26.93,26.95,64400.0,22.0656,22.0656,22.0329,22.0493,64400.0
2009-09-10 12:00:00,26.96,26.97,26.95,26.96,20100.0,22.0575,22.0656,22.0493,22.0575,20100.0
2009-09-10 12:10:00,26.96,26.96,26.95,26.96,7200.0,22.0575,22.0575,22.0493,22.0575,7200.0
2009-09-10 12:20:00,26.95,26.99,26.95,26.98,17300.0,22.0493,22.082,22.0493,22.0738,17300.0
2009-09-10 12:30:00,26.98,27.0,26.98,27.0,12200.0,22.0738,22.0902,22.0738,22.0902,12200.0
2009-09-10 12:40:00,27.0,27.01,26.99,27.0,191500.0,22.0902,22.0984,22.082,22.0902,191500.0
2009-09-10 12:50:00,27.01,27.03,27.0,27.02,61100.0,22.0984,22.1147,22.0902,22.1065,61100.0
2009-09-10 13:00:00,27.02,27.08,27.0,27.05,205100.0,22.1065,22.1556,22.0902,22.1311,205100.0
2009-09-10 13:10:00,27.05,27.07,27.02,27.05,108500.0,22.1311,22.1475,22.1065,22.1311,108500.0
2009-09-10 13:20:00,27.03,27.05,27.02,27.02,38300.0,22.1147,22.1311,22.1065,22.1065,38300.0
2009-09-10 13:30:00,27.02,27.03,27.0,27.01,26600.0,22.1065,22.1147,22.0902,22.0984,26600.0
2009-09-10 13:40:00,27.02,27.09,27.01,27.08,76100.0,22.1065,22.1638,22.0984,22.1556,76100.0
2009-09-10 13:50:00,27.09,27.16,27.09,27.16,123100.0,22.1638,22.2211,22.1638,22.2211,123100.0
2009-09-10 14:00:00,27.16,27.19,27.15,27.17,71000.0,22.2211,22.2456,22.2129,22.2293,71000.0
2009-09-10 14:10:00,27.16,27.17,27.14,27.15,42600.0,22.2211,22.2293,22.2047,22.2129,42600.0
2009-09-10 14:20:00,27.16,27.16,27.13,27.15,55400.0,22.2211,22.2211,22.1965,22.2129,55400.0
2009-09-10 14:30:00,27.15,27.16,27.13,27.14,31700.0,22.2129,22.2211,22.1965,22.2047,31700.0
2009-09-10 14:40:00,27.13,27.16,27.13,27.15,31400.0,22.1965,22.2211,22.1965,22.2129,31400.0
2009-09-10 14:50:00,27.14,27.16,27.12,27.15,182700.0,22.2047,22.2211,22.1884,22.2129,182700.0
2009-09-10 15:00:00,27.16,27.16,27.08,27.09,76100.0,22.2211,22.2211,22.1556,22.1638,76100.0
2009-09-10 15:10:00,27.09,27.12,27.08,27.1,111600.0,22.1638,22.1884,22.1556,22.172,111600.0
2009-09-10 15:20:00,27.1,27.15,27.09,27.15,74200.0,22.172,22.2129,22.1638,22.2129,74200.0
2009-09-10 15:30:00,27.15,27.17,27.14,27.15,65000.0,22.2129,22.2293,22.2047,22.2129,65000.0
2009-09-10 15:40:00,27.15,27.18,27.14,27.18,89300.0,22.2129,22.2375,22.2047,22.2375,89300.0
2009-09-10 15:50:00,27.18,27.22,27.17,27.21,225400.0,22.2375,22.2702,22.2293,22.262,225400.0
2009-09-11 09:30:00,27.24,27.24,27.12,27.24,199200.0,22.2865,22.2865,22.1884,22.2865,199200.0
2009-09-11 09:40:00,27.23,27.23,27.12,27.18,1134100.0,22.2784,22.2784,22.1884,22.2375,1134100.0
2009-09-11 09:50:00,27.17,27.23,27.13,27.18,382600.0,22.2293,22.2784,22.1965,22.2375,382600.0
2009-09-11 10:00:00,27.18,27.24,27.08,27.12,896400.0,22.2375,22.2865,22.1556,22.1884,896400.0
2009-09-11 10:10:00,27.11,27.11,27.06,27.1,628500.0,22.1802,22.1802,22.1393,22.172,628500.0
2009-09-11 10:20:00,27.11,27.17,27.1,27.13,85400.0,22.1802,22.2293,22.172,22.1965,85400.0
2009-09-11 10:30:00,27.13,27.21,27.13,27.18,52900.0,22.1965,22.262,22.1965,22.2375,52900.0
2009-09-11 10:40:00,27.18,27.19,27.14,27.15,81200.0,22.2375,22.2456,22.2047,22.2129,81200.0
2009-09-11 10:50:00,27.16,27.17,27.14,27.16,50200.0,22.2211,22.2293,22.2047,22.2211,50200.0
2009-09-11 11:00:00,27.16,27.17,27.14,27.15,32400.0,22.2211,22.2293,22.2047,22.2129,32400.0
2009-09-11 11:10:00,27.16,27.17,27.14,27.16,107900.0,22.2211,22.2293,22.2047,22.2211,107900.0
2009-09-11 11:20:00,27.16,27.16,27.09,27.1,120300.0,22.2211,22.2211,22.1638,22.172,120300.0
2009-09-11 11:30:00,27.09,27.12,27.08,27.1,74400.0,22.1638,22.1884,22.1556,22.172,74400.0
2009-09-11 11:40:00,27.1,27.1,27.06,27.06,177200.0,22.172,22.172,22.1393,22.1393,177200.0
2009-09-11 11:50:00,27.06,27.09,27.04,27.08,311100.0,22.1393,22.1638,22.1229,22.1556,311100.0
2009-09-11 12:00:00,27.08,27.09,27.06,27.08,58700.0,22.1556,22.1638,22.1393,22.1556,58700.0
2009-09-11 12:10:00,27.07,27.09,27.06,27.08,86100.0,22.1475,22.1638,22.1393,22.1556,86100.0
2009-09-11 12:20:00,27.08,27.08,27.0,27.02,62100.0,22.1556,22.1556,22.0902,22.1065,62100.0
2009-09-11 12:30:00,27.02,27.02,26.95,26.96,95100.0,22.1065,22.1065,22.0493,22.0575,95100.0
2009-09-11 12:40:00,26.95,27.0,26.94,26.99,105700.0,22.0493,22.0902,22.0411,22.082,105700.0
2009-09-11 12:50:00,26.99,27.04,26.99,27.03,40300.0,22.082,22.1229,22.082,22.1147,40300.0
2009-09-11 13:00:00,27.04,27.04,26.99,27.0,29500.0,22.1229,22.1229,22.082,22.0902,29500.0
2009-09-11 13:10:00,27.01,27.08,27.0,27.05,58800.0,22.0984,22.1556,22.0902,22.1311,58800.0
2009-09-11 13:20:00,27.06,27.07,27.03,27.04,28000.0,22.1393,22.1475,22.1147,22.1229,28000.0
2009-09-11 13:30:00,27.04,27.06,27.03,27.04,38500.0,22.1229,22.1393,22.1147,22.1229,38500.0
2009-09-11 13:40:00,27.04,27.06,27.01,27.03,52100.0,22.1229,22.1393,22.0984,22.1147,52100.0
2009-09-11 13:50:00,27.04,27.07,27.01,27.02,70000.0,22.1229,22.1475,22.0984,22.1065,70000.0
2009-09-11 14:00:00,27.01,27.07,27.0,27.05,84300.0,22.0984,22.1475,22.0902,22.1311,84300.0
2009-09-11 14:10:00,27.04,27.06,27.02,27.06,35800.0,22.1229,22.1393,22.1065,22.1393,35800.0
2009-09-11 14:20:00,27.05,27.07,27.04,27.06,40300.0,22.1311,22.1475,22.1229,22.1393,40300.0
2009-09-11 14:30:00,27.06,27.09,27.06,27.06,13300.0,22.1393,22.1638,22.1393,22.1393,13300.0
2009-09-11 14:40:00,27.06,27.08,27.05,27.08,388300.0,22.1393,22.1556,22.1311,22.1556,388300.0
2009-09-11 14:50:00,27.08,27.08,27.04,27.05,155900.0,22.1556,22.1556,22.1229,22.1311,155900.0
2009-09-11 15:00:00,27.05,27.06,27.03,27.04,203700.0,22.1311,22.1393,22.1147,22.1229,203700.0
2009-09-11 15:10:00,27.04,27.06,27.03,27.06,83800.0,22.1229,22.1393,22.1147,22.1393,83800.0
2009-09-11 15:20:00,27.06,27.12,27.06,27.12,53200.0,22.1393,22.1884,22.1393,22.1884,53200.0
2009-09-11 15:30:00,27.11,27.11,27.07,27.1,99800.0,22.1802,22.1802,22.1475,22.172,99800.0
2009-09-11 15:40:00,27.1,27.14,27.09,27.12,133100.0,22.172,22.2047,22.1638,22.1884,133100.0
2009-09-11 15:50:00,27.11,27.14,27.08,27.09,629900.0,22.1802,22.2047,22.1556,22.1638,629900.0
2009-09-14 09:30:00,26.96,26.96,26.77,26.78,81500.0,22.0575,22.0575,21.902,21.9102,81500.0
2009-09-14 09:40:00,26.78,26.95,26.78,26.88,116400.0,21.9102,22.0493,21.9102,21.992,116400.0
2009-09-14 09:50:00,26.87,26.94,26.85,26.94,152000.0,21.9838,22.0411,21.9675,22.0411,152000.0
2009-09-14 10:00:00,26.95,26.97,26.89,26.93,85800.0,22.0493,22.0656,22.0002,22.0329,85800.0
2009-09-14 10:10:00,26.93,26.94,26.86,26.91,119600.0,22.0329,22.0411,21.9756,22.0166,119600.0
2009-09-14 10:20:00,26.91,26.95,26.9,26.93,69700.0,22.0166,22.0493,22.0084,22.0329,69700.0
2009-09-14 10:30:00,26.92,26.95,26.91,26.95,38600.0,22.0247,22.0493,22.0166,22.0493,38600.0
2009-09-14 10:40:00,26.94,27.04,26.94,27.02,72500.0,22.0411,22.1229,22.0411,22.1065,72500.0
2009-09-14 10:50:00,27.01,27.03,26.99,27.0,118100.0,22.0984,22.1147,22.082,22.0902,118100.0
2009-09-14 11:00:00,27.0,27.02,26.99,27.02,110100.0,22.0902,22.1065,22.082,22.1065,110100.0
2009-09-14 11:10:00,27.02,27.06,27.01,27.06,166400.0,22.1065,22.1393,22.0984,22.1393,166400.0
2009-09-14 11:20:00,27.05,27.09,27.03,27.07,49300.0,22.1311,22.1638,22.1147,22.1475,49300.0
2009-09-14 11:30:00,27.06,27.09,27.06,27.07,19300.0,22.1393,22.1638,22.1393,22.1475,19300.0
2009-09-14 11:40:00,27.06,27.06,27.01,27.02,33200.0,22.1393,22.1393,22.0984,22.1065,33200.0
2009-09-14 11:50:00,27.02,27.02,26.99,27.02,61000.0,22.1065,22.1065,22.082,22.1065,61000.0
2009-09-14 12:00:00,27.02,27.05,27.02,27.04,42000.0,22.1065,22.1311,22.1065,22.1229,42000.0
2009-09-14 12:10:00,27.04,27.06,27.04,27.06,21300.0,22.1229,22.1393,22.1229,22.1393,21300.0
2009-09-14 12:20:00,27.05,27.1,27.05,27.09,16700.0,22.1311,22.172,22.1311,22.1638,16700.0
2009-09-14 12:30:00,27.09,27.11,27.07,27.1,35500.0,22.1638,22.1802,22.1475,22.172,35500.0
2009-09-14 12:40:00,27.1,27.1,27.08,27.09,14600.0,22.172,22.172,22.1556,22.1638,14600.0
2009-09-14 12:50:00,27.1,27.13,27.09,27.12,30100.0,22.172,22.1965,22.1638,22.1884,30100.0
2009-09-14 13:00:00,27.12,27.13,27.07,27.08,25700.0,22.1884,22.1965,22.1475,22.1556,25700.0
2009-09-14 13:10:00,27.08,27.1,27.05,27.06,456600.0,22.1556,22.172,22.1311,22.1393,456600.0
2009-09-14 13:20:00,27.06,27.08,27.05,27.08,41000.0,22.1393,22.1556,22.1311,22.1556,41000.0
2009-09-14 13:30:00,27.07,27.14,27.07,27.13,43200.0,22.1475,22.2047,22.1475,22.1965,43200.0
2009-09-14 13:40:00,27.13,27.14,27.11,27.14,26600.0,22.1965,22.2047,22.1802,22.2047,26600.0
2009-09-14 13:50:00,27.12,27.15,27.11,27.14,162200.0,22.1884,22.2129,22.1802,22.2047,162200.0
2009-09-14 14:00:00,27.14,27.14,27.12,27.12,22100.0,22.2047,22.2047,22.1884,22.1884,22100.0
2009-09-14 14:10:00,27.13,27.14,27.12,27.14,40400.0,22.1965,22.2047,22.1884,22.2047,40400.0
2009-09-14 14:20:00,27.13,27.22,27.12,27.22,72100.0,22.1965,22.2702,22.1884,22.2702,72100.0
2009-09-14 14:30:00,27.22,27.25,27.21,27.22,49300.0,22.2702,22.2947,22.262,22.2702,49300.0
2009-09-14 14:40:00,27.22,27.23,27.2,27.21,60400.0,22.2702,22.2784,22.2538,22.262,60400.0
2009-09-14 14:50:00,27.21,27.23,27.19,27.21,194000.0,22.262,22.2784,22.2456,22.262,194000.0
2009-09-14 15:00:00,27.21,27.23,27.19,27.23,135100.0,22.262,22.2784,22.2456,22.2784,135100.0
2009-09-14 15:10:00,27.23,27.23,27.21,27.22,25400.0,22.2784,22.2784,22.262,22.2702,25400.0
2009-09-14 15:20:00,27.21,27.22,27.15,27.16,110700.0,22.262,22.2702,22.2129,22.2211,110700.0
2009-09-14 15:30:00,27.17,27.19,27.17,27.18,64300.0,22.2293,22.2456,22.2293,22.2375,64300.0
2009-09-14 15:40:00,27.19,27.21,27.17,27.18,166600.0,22.2456,22.262,22.2293,22.2375,166600.0
2009-09-14 15:50:00,27.19,27.22,27.18,27.19,417400.0,22.2456,22.2702,22.2375,22.2456,417400.0
2009-09-15 09:30:00,27.24,27.36,27.12,27.33,184800.0,22.2865,22.3847,22.1884,22.3602,184800.0
2009-09-15 09:40:00,27.33,27.36,27.3,27.31,216600.0,22.3602,22.3847,22.3356,22.3438,216600.0
2009-09-15 09:50:00,27.3,27.31,27.19,27.24,138100.0,22.3356,22.3438,22.2456,22.2865,138100.0
2009-09-15 10:00:00,27.24,27.24,27.09,27.18,296300.0,22.2865,22.2865,22.1638,22.2375,296300.0
2009-09-15 10:10:00,27.18,27.18,27.05,27.06,213100.0,22.2375,22.2375,22.1311,22.1393,213100.0
2009-09-15 10:20:00,27.06,27.17,27.04,27.17,239400.0,22.1393,22.2293,22.1229,22.2293,239400.0
2009-09-15 10:30:00,27.18,27.21,27.15,27.16,131300.0,22.2375,22.262,22.2129,22.2211,131300.0
2009-09-15 10:40:00,27.16,27.25,27.16,27.24,154200.0,22.2211,22.2947,22.2211,22.2865,154200.0
2009-09-15 10:50:00,27.23,27.25,27.19,27.23,267900.0,22.2784,22.2947,22.2456,22.2784,267900.0
2009-09-15 11:00:00,27.23,27.24,27.18,27.22,246900.0,22.2784,22.2865,22.2375,22.2702,246900.0
2009-09-15 11:10:00,27.22,27.24,27.19,27.23,152300.0,22.2702,22.2865,22.2456,22.2784,152300.0
2009-09-15 11:20:00,27.23,27.25,27.21,27.22,72300.0,22.2784,22.2947,22.262,22.2702,72300.0
2009-09-15 11:30:00,27.22,27.26,27.22,27.26,40200.0,22.2702,22.3029,22.2702,22.3029,40200.0
2009-09-15 11:40:00,27.26,27.3,27.25,27.29,65400.0,22.3029,22.3356,22.2947,22.3275,65400.0
2009-09-15 11:50:00,27.29,27.33,27.29,27.3,120300.0,22.3275,22.3602,22.3275,22.3356,120300.0
2009-09-15 12:00:00,27.29,27.31,27.26,27.3,94000.0,22.3275,22.3438,22.3029,22.3356,94000.0
2009-09-15 12:10:00,27.3,27.3,27.27,27.28,41100.0,22.3356,22.3356,22.3111,22.3193,41100.0
2009-09-15 12:20:00,27.27,27.28,27.26,27.26,20600.0,22.3111,22.3193,22.3029,22.3029,20600.0
2009-09-15 12:30:00,27.25,27.25,27.21,27.22,41100.0,22.2947,22.2947,22.262,22.2702,41100.0
2009-09-15 12:40:00,27.21,27.25,27.21,27.25,83100.0,22.262,22.2947,22.262,22.2947,83100.0
2009-09-15 12:50:00,27.25,27.28,27.24,27.26,34500.0,22.2947,22.3193,22.2865,22.3029,34500.0
2009-09-15 13:00:00,27.26,27.27,27.24,27.27,45800.0,22.3029,22.3111,22.2865,22.3111,45800.0
2009-09-15 13:10:00,27.28,27.31,27.28,27.29,38200.0,22.3193,22.3438,22.3193,22.3275,38200.0
2009-09-15 13:20:00,27.29,27.32,27.29,27.3,86000.0,22.3275,22.352,22.3275,22.3356,86000.0
2009-09-15 13:30:00,27.3,27.31,27.28,27.3,37800.0,22.3356,22.3438,22.3193,22.3356,37800.0
2009-09-15 13:40:00,27.3,27.3,27.28,27.29,29000.0,22.3356,22.3356,22.3193,22.3275,29000.0
2009-09-15 13:50:00,27.29,27.33,27.28,27.32,70700.0,22.3275,22.3602,22.3193,22.352,70700.0
2009-09-15 14:00:00,27.32,27.32,27.28,27.31,360200.0,22.352,22.352,22.3193,22.3438,360200.0
2009-09-15 14:10:00,27.3,27.31,27.29,27.3,60200.0,22.3356,22.3438,22.3275,22.3356,60200.0
2009-09-15 14:20:00,27.31,27.35,27.31,27.34,306100.0,22.3438,22.3765,22.3438,22.3684,306100.0
2009-09-15 14:30:00,27.34,27.34,27.27,27.28,94200.0,22.3684,22.3684,22.3111,22.3193,94200.0
2009-09-15 14:40:00,27.29,27.3,27.26,27.27,81400.0,22.3275,22.3356,22.3029,22.3111,81400.0
2009-09-15 14:50:00,27.28,27.32,27.27,27.3,62200.0,22.3193,22.352,22.3111,22.3356,62200.0
2009-09-15 15:00:00,27.3,27.33,27.3,27.33,81000.0,22.3356,22.3602,22.3356,22.3602,81000.0
2009-09-15 15:10:00,27.33,27.34,27.32,27.34,93900.0,22.3602,22.3684,22.352,22.3684,93900.0
2009-09-15 15:20:00,27.34,27.41,27.33,27.39,266000.0,22.3684,22.4256,22.3602,22.4093,266000.0
2009-09-15 15:30:00,27.39,27.4,27.34,27.35,217600.0,22.4093,22.4174,22.3684,22.3765,217600.0
2009-09-15 15:40:00,27.35,27.35,27.28,27.32,297700.0,22.3765,22.3765,22.3193,22.352,297700.0
2009-09-15 15:50:00,27.32,27.36,27.31,27.33,399700.0,22.352,22.3847,22.3438,22.3602,399700.0
2009-09-16 09:30:00,27.36,27.5,27.36,27.45,181300.0,22.3847,22.4993,22.3847,22.4584,181300.0
2009-09-16 09:40:00,27.45,27.46,27.36,27.39,219700.0,22.4584,22.4665,22.3847,22.4093,219700.0
2009-09-16 09:50:00,27.39,27.39,27.31,27.38,171900.0,22.4093,22.4093,22.3438,22.4011,171900.0
2009-09-16 10:00:00,27.38,27.45,27.38,27.44,175900.0,22.4011,22.4584,22.4011,22.4502,175900.0
2009-09-16 10:10:00,27.44,27.45,27.4,27.43,73000.0,22.4502,22.4584,22.4174,22.442,73000.0
2009-09-16 10:20:00,27.43,27.43,27.37,27.41,176600.0,22.442,22.442,22.3929,22.4256,176600.0
2009-09-16 10:30:00,27.42,27.49,27.42,27.49,129800.0,22.4338,22.4911,22.4338,22.4911,129800.0
2009-09-16 10:40:00,27.48,27.57,27.48,27.57,163500.0,22.4829,22.5565,22.4829,22.5565,163500.0
2009-09-16 10:50:00,27.57,27.6,27.57,27.57,46000.0,22.5565,22.5811,22.5565,22.5565,46000.0
2009-09-16 11:00:00,27.57,27.58,27.54,27.54,67800.0,22.5565,22.5647,22.532,22.532,67800.0
2009-09-16 11:10:00,27.55,27.59,27.55,27.59,77000.0,22.5402,22.5729,22.5402,22.5729,77000.0
2009-09-16 11:20:00,27.59,27.6,27.54,27.54,59900.0,22.5729,22.5811,22.532,22.532,59900.0
2009-09-16 11:30:00,27.54,27.6,27.54,27.6,53500.0,22.532,22.5811,22.532,22.5811,53500.0
2009-09-16 11:40:00,27.6,27.69,27.6,27.66,103800.0,22.5811,22.6547,22.5811,22.6302,103800.0
2009-09-16 11:50:00,27.65,27.69,27.64,27.68,35600.0,22.622,22.6547,22.6138,22.6465,35600.0
2009-09-16 12:00:00,27.68,27.73,27.67,27.73,72000.0,22.6465,22.6874,22.6384,22.6874,72000.0
2009-09-16 12:10:00,27.73,27.73,27.7,27.73,52300.0,22.6874,22.6874,22.6629,22.6874,52300.0
2009-09-16 12:20:00,27.73,27.74,27.68,27.69,64300.0,22.6874,22.6956,22.6465,22.6547,64300.0
2009-09-16 12:30:00,27.69,27.72,27.67,27.68,63100.0,22.6547,22.6793,22.6384,22.6465,63100.0
2009-09-16 12:40:00,27.68,27.72,27.68,27.72,36800.0,22.6465,22.6793,22.6465,22.6793,36800.0
2009-09-16 12:50:00,27.72,27.72,27.64,27.66,34200.0,22.6793,22.6793,22.6138,22.6302,34200.0
2009-09-16 13:00:00,27.65,27.7,27.65,27.69,29800.0,22.622,22.6629,22.622,22.6547,29800.0
2009-09-16 13:10:00,27.69,27.76,27.69,27.76,49200.0,22.6547,22.712,22.6547,22.712,49200.0
2009-09-16 13:20:00,27.76,27.82,27.76,27.81,104600.0,22.712,22.7611,22.712,22.7529,104600.0
2009-09-16 13:30:00,27.81,27.82,27.77,27.77,58400.0,22.7529,22.7611,22.7202,22.7202,58400.0
2009-09-16 13:40:00,27.77,27.79,27.76,27.77,36300.0,22.7202,22.7365,22.712,22.7202,36300.0
2009-09-16 13:50:00,27.76,27.8,27.76,27.77,47200.0,22.712,22.7447,22.712,22.7202,47200.0
2009-09-16 14:00:00,27.77,27.83,27.77,27.81,159200.0,22.7202,22.7693,22.7202,22.7529,159200.0
2009-09-16 14:10:00,27.8,27.86,27.8,27.85,101700.0,22.7447,22.7938,22.7447,22.7856,101700.0
2009-09-16 14:20:00,27.84,27.86,27.82,27.83,64500.0,22.7774,22.7938,22.7611,22.7693,64500.0
2009-09-16 14:30:00,27.83,27.84,27.8,27.81,101500.0,22.7693,22.7774,22.7447,22.7529,101500.0
2009-09-16 14:40:00,27.81,27.82,27.75,27.78,85400.0,22.7529,22.7611,22.7038,22.7283,85400.0
2009-09-16 14:50:00,27.78,27.81,27.74,27.75,108100.0,22.7283,22.7529,22.6956,22.7038,108100.0
2009-09-16 15:00:00,27.74,27.75,27.71,27.73,240200.0,22.6956,22.7038,22.6711,22.6874,240200.0
2009-09-16 15:10:00,27.73,27.76,27.72,27.76,75700.0,22.6874,22.712,22.6793,22.712,75700.0
2009-09-16 15:20:00,27.76,27.8,27.75,27.78,90000.0,22.712,22.7447,22.7038,22.7283,90000.0
2009-09-16 15:30:00,27.78,27.79,27.75,27.79,133000.0,22.7283,22.7365,22.7038,22.7365,133000.0
2009-09-16 15:40:00,27.79,27.85,27.78,27.84,176600.0,22.7365,22.7856,22.7283,22.7774,176600.0
2009-09-16 15:50:00,27.84,27.86,27.83,27.85,518500.0,22.7774,22.7938,22.7693,22.7856,518500.0
2009-09-17 09:30:00,27.81,27.94,27.79,27.93,147900.0,22.7529,22.8593,22.7365,22.8511,147900.0
2009-09-17 09:40:00,27.93,27.97,27.9,27.93,94200.0,22.8511,22.8838,22.8265,22.8511,94200.0
2009-09-17 09:50:00,27.93,28.01,27.93,28.01,98700.0,22.8511,22.9165,22.8511,22.9165,98700.0
2009-09-17 10:00:00,28.01,28.09,27.96,28.0,343700.0,22.9165,22.982,22.8756,22.9083,343700.0
2009-09-17 10:10:00,28.0,28.02,27.95,27.95,144800.0,22.9083,22.9247,22.8674,22.8674,144800.0
2009-09-17 10:20:00,27.95,27.96,27.78,27.83,182800.0,22.8674,22.8756,22.7283,22.7693,182800.0
2009-09-17 10:30:00,27.83,27.97,27.82,27.95,150900.0,22.7693,22.8838,22.7611,22.8674,150900.0
2009-09-17 10:40:00,27.94,27.99,27.94,27.99,67600.0,22.8593,22.9002,22.8593,22.9002,67600.0
2009-09-17 10:50:00,27.99,28.02,27.97,27.97,82200.0,22.9002,22.9247,22.8838,22.8838,82200.0
2009-09-17 11:00:00,27.97,27.98,27.9,27.9,103100.0,22.8838,22.892,22.8265,22.8265,103100.0
2009-09-17 11:10:00,27.9,27.94,27.9,27.92,69300.0,22.8265,22.8593,22.8265,22.8429,69300.0
2009-09-17 11:20:00,27.93,27.98,27.92,27.96,91600.0,22.8511,22.892,22.8429,22.8756,91600.0
2009-09-17 11:30:00,27.96,27.97,27.87,27.88,129000.0,22.8756,22.8838,22.802,22.8102,129000.0
2009-09-17 11:40:00,27.87,27.89,27.85,27.85,113800.0,22.802,22.8183,22.7856,22.7856,113800.0
2009-09-17 11:50:00,27.85,27.85,27.78,27.81,160900.0,22.7856,22.7856,22.7283,22.7529,160900.0
2009-09-17 12:00:00,27.81,27.83,27.76,27.78,361800.0,22.7529,22.7693,22.712,22.7283,361800.0
2009-09-17 12:10:00,27.79,27.79,27.68,27.68,182700.0,22.7365,22.7365,22.6465,22.6465,182700.0
2009-09-17 12:20:00,27.68,27.72,27.66,27.72,45000.0,22.6465,22.6793,22.6302,22.6793,45000.0
2009-09-17 12:30:00,27.72,27.73,27.69,27.7,42300.0,22.6793,22.6874,22.6547,22.6629,42300.0
2009-09-17 12:40:00,27.7,27.7,27.58,27.63,184900.0,22.6629,22.6629,22.5647,22.6056,184900.0
2009-09-17 12:50:00,27.62,27.66,27.6,27.6,349800.0,22.5974,22.6302,22.5811,22.5811,349800.0
2009-09-17 13:00:00,27.6,27.63,27.59,27.62,109400.0,22.5811,22.6056,22.5729,22.5974,109400.0
2009-09-17 13:10:00,27.63,27.67,27.63,27.64,77300.0,22.6056,22.6384,22.6056,22.6138,77300.0
2009-09-17 13:20:00,27.64,27.65,27.57,27.62,141100.0,22.6138,22.622,22.5565,22.5974,141100.0
2009-09-17 13:30:00,27.62,27.65,27.59,27.65,58100.0,22.5974,22.622,22.5729,22.622,58100.0
2009-09-17 13:40:00,27.64,27.7,27.62,27.7,87300.0,22.6138,22.6629,22.5974,22.6629,87300.0
2009-09-17 13:50:00,27.72,27.75,27.7,27.74,23300.0,22.6793,22.7038,22.6629,22.6956,23300.0
2009-09-17 14:00:00,27.73,27.75,27.72,27.72,89200.0,22.6874,22.7038,22.6793,22.6793,89200.0
2009-09-17 14:10:00,27.72,27.73,27.7,27.7,59500.0,22.6793,22.6874,22.6629,22.6629,59500.0
2009-09-17 14:20:00,27.7,27.71,27.67,27.7,68600.0,22.6629,22.6711,22.6384,22.6629,68600.0
2009-09-17 14:30:00,27.71,27.75,27.7,27.71,95400.0,22.6711,22.7038,22.6629,22.6711,95400.0
2009-09-17 14:40:00,27.7,27.78,27.69,27.77,69500.0,22.6629,22.7283,22.6547,22.7202,69500.0
2009-09-17 14:50:00,27.78,27.82,27.77,27.79,106100.0,22.7283,22.7611,22.7202,22.7365,106100.0
2009-09-17 15:00:00,27.79,27.79,27.76,27.76,68400.0,22.7365,22.7365,22.712,22.712,68400.0
2009-09-17 15:10:00,27.77,27.78,27.75,27.77,54700.0,22.7202,22.7283,22.7038,22.7202,54700.0
2009-09-17 15:20:00,27.77,27.83,27.76,27.81,162000.0,22.7202,22.7693,22.712,22.7529,162000.0
2009-09-17 15:30:00,27.81,27.81,27.75,27.76,114200.0,22.7529,22.7529,22.7038,22.712,114200.0
2009-09-17 15:40:00,27.77,27.77,27.72,27.72,302400.0,22.7202,22.7202,22.6793,22.6793,302400.0
2009-09-17 15:50:00,27.73,27.76,27.7,27.76,365700.0,22.6874,22.712,22.6629,22.712,365700.0
2009-09-18 09:30:00,27.79,27.92,27.75,27.75,239300.0,22.8103,22.9171,22.7775,22.7775,239300.0
2009-09-18 09:40:00,27.75,27.82,27.72,27.77,348600.0,22.7775,22.835,22.7529,22.7939,348600.0
2009-09-18 09:50:00,27.76,27.78,27.66,27.72,201400.0,22.7857,22.8021,22.7036,22.7529,201400.0
2009-09-18 10:00:00,27.72,27.74,27.66,27.68,190300.0,22.7529,22.7693,22.7036,22.7201,190300.0
2009-09-18 10:10:00,27.69,27.74,27.67,27.71,353000.0,22.7283,22.7693,22.7119,22.7447,353000.0
2009-09-18 10:20:00,27.72,27.74,27.69,27.72,144000.0,22.7529,22.7693,22.7283,22.7529,144000.0
2009-09-18 10:30:00,27.72,27.81,27.71,27.79,142000.0,22.7529,22.8268,22.7447,22.8103,142000.0
2009-09-18 10:40:00,27.79,27.82,27.74,27.77,146700.0,22.8103,22.835,22.7693,22.7939,146700.0
2009-09-18 10:50:00,27.77,27.82,27.76,27.8,155800.0,22.7939,22.835,22.7857,22.8186,155800.0
2009-09-18 11:00:00,27.8,27.82,27.77,27.8,126800.0,22.8186,22.835,22.7939,22.8186,126800.0
2009-09-18 11:10:00,27.8,27.82,27.77,27.79,163900.0,22.8186,22.835,22.7939,22.8103,163900.0
2009-09-18 11:20:00,27.79,27.82,27.78,27.79,142600.0,22.8103,22.835,22.8021,22.8103,142600.0
2009-09-18 11:30:00,27.79,27.8,27.74,27.77,208500.0,22.8103,22.8186,22.7693,22.7939,208500.0
2009-09-18 11:40:00,27.77,27.82,27.77,27.8,161500.0,22.7939,22.835,22.7939,22.8186,161500.0
2009-09-18 11:50:00,27.81,27.82,27.77,27.78,79800.0,22.8268,22.835,22.7939,22.8021,79800.0
2009-09-18 12:00:00,27.77,27.77,27.73,27.76,316100.0,22.7939,22.7939,22.7611,22.7857,316100.0
2009-09-18 12:10:00,27.76,27.8,27.76,27.79,103800.0,22.7857,22.8186,22.7857,22.8103,103800.0
2009-09-18 12:20:00,27.78,27.8,27.77,27.79,33100.0,22.8021,22.8186,22.7939,22.8103,33100.0
2009-09-18 12:30:00,27.79,27.83,27.79,27.83,111400.0,22.8103,22.8432,22.8103,22.8432,111400.0
2009-09-18 12:40:00,27.83,27.85,27.82,27.83,45300.0,22.8432,22.8596,22.835,22.8432,45300.0
2009-09-18 12:50:00,27.82,27.91,27.82,27.91,499900.0,22.835,22.9088,22.835,22.9088,499900.0
2009-09-18 13:00:00,27.91,27.92,27.89,27.92,49000.0,22.9088,22.9171,22.8924,22.9171,49000.0
2009-09-18 13:10:00,27.93,27.93,27.9,27.91,30100.0,22.9253,22.9253,22.9006,22.9088,30100.0
2009-09-18 13:20:00,27.9,27.92,27.9,27.92,22100.0,22.9006,22.9171,22.9006,22.9171,22100.0
2009-09-18 13:30:00,27.92,27.92,27.89,27.89,72000.0,22.9171,22.9171,22.8924,22.8924,72000.0
2009-09-18 13:40:00,27.9,27.95,27.89,27.94,93600.0,22.9006,22.9417,22.8924,22.9335,93600.0
2009-09-18 13:50:00,27.94,27.94,27.91,27.92,43800.0,22.9335,22.9335,22.9088,22.9171,43800.0
2009-09-18 14:00:00,27.92,27.93,27.9,27.91,66400.0,22.9171,22.9253,22.9006,22.9088,66400.0
2009-09-18 14:10:00,27.91,27.94,27.9,27.92,122700.0,22.9088,22.9335,22.9006,22.9171,122700.0
2009-09-18 14:20:00,27.92,27.94,27.92,27.93,198200.0,22.9171,22.9335,22.9171,22.9253,198200.0
2009-09-18 14:30:00,27.92,27.92,27.87,27.87,173700.0,22.9171,22.9171,22.876,22.876,173700.0
2009-09-18 14:40:00,27.87,27.9,27.87,27.89,89100.0,22.876,22.9006,22.876,22.8924,89100.0
2009-09-18 14:50:00,27.89,27.91,27.86,27.86,113300.0,22.8924,22.9088,22.8678,22.8678,113300.0
2009-09-18 15:00:00,27.86,27.89,27.86,27.87,148500.0,22.8678,22.8924,22.8678,22.876,148500.0
2009-09-18 15:10:00,27.86,27.9,27.86,27.87,106900.0,22.8678,22.9006,22.8678,22.876,106900.0
2009-09-18 15:20:00,27.87,27.92,27.87,27.9,453900.0,22.876,22.9171,22.876,22.9006,453900.0
2009-09-18 15:30:00,27.9,27.91,27.88,27.88,158100.0,22.9006,22.9088,22.8842,22.8842,158100.0
2009-09-18 15:40:00,27.88,27.89,27.85,27.86,499100.0,22.8842,22.8924,22.8596,22.8678,499100.0
2009-09-18 15:50:00,27.86,27.88,27.82,27.82,1544300.0,22.8678,22.8842,22.835,22.835,1544300.0
2009-09-21 09:30:00,27.74,27.74,27.49,27.52,413300.0,22.7693,22.7693,22.5641,22.5887,413300.0
2009-09-21 09:40:00,27.52,27.64,27.52,27.61,198200.0,22.5887,22.6872,22.5887,22.6626,198200.0
2009-09-21 09:50:00,27.61,27.63,27.47,27.47,376100.0,22.6626,22.679,22.5477,22.5477,376100.0
2009-09-21 10:00:00,27.46,27.52,27.44,27.5,253200.0,22.5395,22.5887,22.5231,22.5723,253200.0
2009-09-21 10:10:00,27.49,27.51,27.45,27.48,226500.0,22.5641,22.5805,22.5313,22.5559,226500.0
2009-09-21 10:20:00,27.48,27.56,27.47,27.52,160100.0,22.5559,22.6216,22.5477,22.5887,160100.0
2009-09-21 10:30:00,27.53,27.55,27.47,27.48,134000.0,22.5969,22.6134,22.5477,22.5559,134000.0
2009-09-21 10:40:00,27.49,27.55,27.46,27.53,129300.0,22.5641,22.6134,22.5395,22.5969,129300.0
2009-09-21 10:50:00,27.53,27.57,27.52,27.56,94900.0,22.5969,22.6298,22.5887,22.6216,94900.0
2009-09-21 11:00:00,27.56,27.68,27.54,27.67,112200.0,22.6216,22.7201,22.6051,22.7119,112200.0
2009-09-21 11:10:00,27.68,27.79,27.68,27.78,679400.0,22.7201,22.8103,22.7201,22.8021,679400.0
2009-09-21 11:20:00,27.78,27.79,27.75,27.76,170700.0,22.8021,22.8103,22.7775,22.7857,170700.0
2009-09-21 11:30:00,27.76,27.84,27.76,27.82,227800.0,22.7857,22.8514,22.7857,22.835,227800.0
2009-09-21 11:40:00,27.83,27.83,27.75,27.76,45400.0,22.8432,22.8432,22.7775,22.7857,45400.0
2009-09-21 11:50:00,27.75,27.75,27.72,27.73,38700.0,22.7775,22.7775,22.7529,22.7611,38700.0
2009-09-21 12:00:00,27.72,27.74,27.72,27.73,67400.0,22.7529,22.7693,22.7529,22.7611,67400.0
2009-09-21 12:10:00,27.73,27.74,27.7,27.7,19500.0,22.7611,22.7693,22.7365,22.7365,19500.0
2009-09-21 12:20:00,27.71,27.74,27.7,27.72,36200.0,22.7447,22.7693,22.7365,22.7529,36200.0
2009-09-21 12:30:00,27.72,27.72,27.71,27.72,8900.0,22.7529,22.7529,22.7447,22.7529,8900.0
2009-09-21 12:40:00,27.73,27.75,27.69,27.69,96800.0,22.7611,22.7775,22.7283,22.7283,96800.0
2009-09-21 12:50:00,27.69,27.7,27.67,27.68,37300.0,22.7283,22.7365,22.7119,22.7201,37300.0
2009-09-21 13:00:00,27.69,27.69,27.63,27.63,32900.0,22.7283,22.7283,22.679,22.679,32900.0
2009-09-21 13:10:00,27.64,27.64,27.63,27.63,14800.0,22.6872,22.6872,22.679,22.679,14800.0
2009-09-21 13:20:00,27.64,27.68,27.64,27.67,14700.0,22.6872,22.7201,22.6872,22.7119,14700.0
2009-09-21 13:30:00,27.68,27.69,27.67,27.69,18500.0,22.7201,22.7283,22.7119,22.7283,18500.0
2009-09-21 13:40:00,27.69,27.69,27.67,27.67,70700.0,22.7283,22.7283,22.7119,22.7119,70700.0
2009-09-21 13:50:00,27.68,27.69,27.66,27.67,40000.0,22.7201,22.7283,22.7036,22.7119,40000.0
2009-09-21 14:00:00,27.68,27.7,27.65,27.65,37200.0,22.7201,22.7365,22.6954,22.6954,37200.0
2009-09-21 14:10:00,27.65,27.65,27.6,27.61,221600.0,22.6954,22.6954,22.6544,22.6626,221600.0
2009-09-21 14:20:00,27.62,27.62,27.6,27.62,45500.0,22.6708,22.6708,22.6544,22.6708,45500.0
2009-09-21 14:30:00,27.62,27.64,27.61,27.61,47400.0,22.6708,22.6872,22.6626,22.6626,47400.0
2009-09-21 14:40:00,27.62,27.7,27.61,27.7,37500.0,22.6708,22.7365,22.6626,22.7365,37500.0
2009-09-21 14:50:00,27.7,27.71,27.67,27.67,77600.0,22.7365,22.7447,22.7119,22.7119,77600.0
2009-09-21 15:00:00,27.68,27.7,27.67,27.68,39100.0,22.7201,22.7365,22.7119,22.7201,39100.0
2009-09-21 15:10:00,27.69,27.76,27.67,27.75,139400.0,22.7283,22.7857,22.7119,22.7775,139400.0
2009-09-21 15:20:00,27.75,27.76,27.72,27.73,125300.0,22.7775,22.7857,22.7529,22.7611,125300.0
2009-09-21 15:30:00,27.73,27.73,27.65,27.68,230800.0,22.7611,22.7611,22.6954,22.7201,230800.0
2009-09-21 15:40:00,27.69,27.71,27.66,27.68,159500.0,22.7283,22.7447,22.7036,22.7201,159500.0
2009-09-21 15:50:00,27.67,27.71,27.65,27.71,295200.0,22.7119,22.7447,22.6954,22.7447,295200.0
2009-09-22 09:30:00,27.9,27.91,27.8,27.87,535500.0,22.9006,22.9088,22.8186,22.876,535500.0
2009-09-22 09:40:00,27.87,27.96,27.85,27.88,901800.0,22.876,22.9499,22.8596,22.8842,901800.0
2009-09-22 09:50:00,27.89,27.96,27.88,27.88,363800.0,22.8924,22.9499,22.8842,22.8842,363800.0
2009-09-22 10:00:00,27.88,27.9,27.81,27.9,457900.0,22.8842,22.9006,22.8268,22.9006,457900.0
2009-09-22 10:10:00,27.91,27.94,27.91,27.93,199600.0,22.9088,22.9335,22.9088,22.9253,199600.0
2009-09-22 10:20:00,27.93,27.93,27.86,27.86,82300.0,22.9253,22.9253,22.8678,22.8678,82300.0
2009-09-22 10:30:00,27.86,27.87,27.78,27.81,225000.0,22.8678,22.876,22.8021,22.8268,225000.0
2009-09-22 10:40:00,27.8,27.86,27.8,27.83,69300.0,22.8186,22.8678,22.8186,22.8432,69300.0
2009-09-22 10:50:00,27.82,27.86,27.82,27.84,39000.0,22.835,22.8678,22.835,22.8514,39000.0
2009-09-22 11:00:00,27.85,27.88,27.84,27.88,277700.0,22.8596,22.8842,22.8514,22.8842,277700.0
2009-09-22 11:10:00,27.88,27.9,27.87,27.9,96000.0,22.8842,22.9006,22.876,22.9006,96000.0
2009-09-22 11:20:00,27.9,27.9,27.86,27.86,52500.0,22.9006,22.9006,22.8678,22.8678,52500.0
2009-09-22 11:30:00,27.86,27.89,27.83,27.84,91800.0,22.8678,22.8924,22.8432,22.8514,91800.0
2009-09-22 11:40:00,27.84,27.85,27.83,27.85,75000.0,22.8514,22.8596,22.8432,22.8596,75000.0
2009-09-22 11:50:00,27.85,27.87,27.84,27.86,17400.0,22.8596,22.876,22.8514,22.8678,17400.0
2009-09-22 12:00:00,27.87,27.93,27.87,27.92,62400.0,22.876,22.9253,22.876,22.9171,62400.0
2009-09-22 12:10:00,27.92,27.95,27.92,27.95,36200.0,22.9171,22.9417,22.9171,22.9417,36200.0
2009-09-22 12:20:00,27.95,27.96,27.91,27.92,66400.0,22.9417,22.9499,22.9088,22.9171,66400.0
2009-09-22 12:30:00,27.91,27.92,27.87,27.87,182400.0,22.9088,22.9171,22.876,22.876,182400.0
2009-09-22 12:40:00,27.86,27.86,27.84,27.84,21900.0,22.8678,22.8678,22.8514,22.8514,21900.0
2009-09-22 12:50:00,27.84,27.85,27.84,27.84,36800.0,22.8514,22.8596,22.8514,22.8514,36800.0
2009-09-22 13:00:00,27.85,27.89,27.85,27.89,111200.0,22.8596,22.8924,22.8596,22.8924,111200.0
2009-09-22 13:10:00,27.89,27.91,27.84,27.85,106400.0,22.8924,22.9088,22.8514,22.8596,106400.0
2009-09-22 13:20:00,27.84,27.85,27.79,27.81,214000.0,22.8514,22.8596,22.8103,22.8268,214000.0
2009-09-22 13:30:00,27.82,27.84,27.81,27.81,69900.0,22.835,22.8514,22.8268,22.8268,69900.0
2009-09-22 13:40:00,27.8,27.83,27.79,27.83,73100.0,22.8186,22.8432,22.8103,22.8432,73100.0
2009-09-22 13:50:00,27.83,27.84,27.79,27.8,70500.0,22.8432,22.8514,22.8103,22.8186,70500.0
2009-09-22 14:00:00,27.8,27.82,27.79,27.79,37300.0,22.8186,22.835,22.8103,22.8103,37300.0
2009-09-22 14:10:00,27.8,27.81,27.77,27.77,49000.0,22.8186,22.8268,22.7939,22.7939,49000.0
2009-09-22 14:20:00,27.77,27.79,27.76,27.78,170300.0,22.7939,22.8103,22.7857,22.8021,170300.0
2009-09-22 14:30:00,27.78,27.8,27.75,27.76,120300.0,22.8021,22.8186,22.7775,22.7857,120300.0
2009-09-22 14:40:00,27.77,27.8,27.77,27.79,68600.0,22.7939,22.8186,22.7939,22.8103,68600.0
2009-09-22 14:50:00,27.79,27.82,27.78,27.81,96400.0,22.8103,22.835,22.8021,22.8268,96400.0
2009-09-22 15:00:00,27.81,27.81,27.77,27.78,90900.0,22.8268,22.8268,22.7939,22.8021,90900.0
2009-09-22 15:10:00,27.78,27.79,27.75,27.78,135800.0,22.8021,22.8103,22.7775,22.8021,135800.0
2009-09-22 15:20:00,27.78,27.81,27.77,27.8,80600.0,22.8021,22.8268,22.7939,22.8186,80600.0
2009-09-22 15:30:00,27.8,27.8,27.78,27.79,165200.0,22.8186,22.8186,22.8021,22.8103,165200.0
2009-09-22 15:40:00,27.79,27.82,27.77,27.8,234100.0,22.8103,22.835,22.7939,22.8186,234100.0
2009-09-22 15:50:00,27.8,27.81,27.76,27.79,433000.0,22.8186,22.8268,22.7857,22.8103,433000.0
2009-09-23 09:30:00,27.93,27.93,27.76,27.79,154300.0,22.9253,22.9253,22.7857,22.8103,154300.0
2009-09-23 09:40:00,27.79,27.84,27.77,27.81,120500.0,22.8103,22.8514,22.7939,22.8268,120500.0
2009-09-23 09:50:00,27.81,27.83,27.72,27.73,213600.0,22.8268,22.8432,22.7529,22.7611,213600.0
2009-09-23 10:00:00,27.73,27.79,27.72,27.77,190100.0,22.7611,22.8103,22.7529,22.7939,190100.0
2009-09-23 10:10:00,27.77,27.83,27.77,27.83,110200.0,22.7939,22.8432,22.7939,22.8432,110200.0
2009-09-23 10:20:00,27.83,27.85,27.81,27.85,57900.0,22.8432,22.8596,22.8268,22.8596,57900.0
2009-09-23 10:30:00,27.84,27.86,27.74,27.74,107200.0,22.8514,22.8678,22.7693,22.7693,107200.0
2009-09-23 10:40:00,27.75,27.77,27.72,27.74,116400.0,22.7775,22.7939,22.7529,22.7693,116400.0
2009-09-23 10:50:00,27.74,27.76,27.72,27.75,85700.0,22.7693,22.7857,22.7529,22.7775,85700.0
2009-09-23 11:00:00,27.75,27.76,27.71,27.72,55400.0,22.7775,22.7857,22.7447,22.7529,55400.0
2009-09-23 11:10:00,27.72,27.73,27.68,27.7,37300.0,22.7529,22.7611,22.7201,22.7365,37300.0
2009-09-23 11:20:00,27.7,27.74,27.7,27.73,45100.0,22.7365,22.7693,22.7365,22.7611,45100.0
2009-09-23 11:30:00,27.73,27.74,27.72,27.74,55400.0,22.7611,22.7693,22.7529,22.7693,55400.0
2009-09-23 11:40:00,27.74,27.75,27.7,27.71,659100.0,22.7693,22.7775,22.7365,22.7447,659100.0
2009-09-23 11:50:00,27.72,27.75,27.71,27.74,38500.0,22.7529,22.7775,22.7447,22.7693,38500.0
2009-09-23 12:00:00,27.73,27.78,27.73,27.75,20200.0,22.7611,22.8021,22.7611,22.7775,20200.0
2009-09-23 12:10:00,27.76,27.76,27.75,27.76,21300.0,22.7857,22.7857,22.7775,22.7857,21300.0
2009-09-23 12:20:00,27.77,27.78,27.76,27.77,88700.0,22.7939,22.8021,22.7857,22.7939,88700.0
2009-09-23 12:30:00,27.77,27.79,27.73,27.73,58500.0,22.7939,22.8103,22.7611,22.7611,58500.0
2009-09-23 12:40:00,27.74,27.76,27.74,27.76,13300.0,22.7693,22.7857,22.7693,22.7857,13300.0
2009-09-23 12:50:00,27.76,27.77,27.75,27.77,167100.0,22.7857,22.7939,22.7775,22.7939,167100.0
2009-09-23 13:00:00,27.77,27.77,27.74,27.76,35800.0,22.7939,22.7939,22.7693,22.7857,35800.0
2009-09-23 13:10:00,27.75,27.78,27.75,27.78,30700.0,22.7775,22.8021,22.7775,22.8021,30700.0
2009-09-23 13:20:00,27.78,27.78,27.71,27.72,38500.0,22.8021,22.8021,22.7447,22.7529,38500.0
2009-09-23 13:30:00,27.72,27.74,27.7,27.73,92500.0,22.7529,22.7693,22.7365,22.7611,92500.0
2009-09-23 13:40:00,27.73,27.76,27.73,27.76,24500.0,22.7611,22.7857,22.7611,22.7857,24500.0
2009-09-23 13:50:00,27.76,27.76,27.74,27.75,23400.0,22.7857,22.7857,22.7693,22.7775,23400.0
2009-09-23 14:00:00,27.74,27.75,27.73,27.74,38000.0,22.7693,22.7775,22.7611,22.7693,38000.0
2009-09-23 14:10:00,27.74,27.84,27.72,27.84,195400.0,22.7693,22.8514,22.7529,22.8514,195400.0
2009-09-23 14:20:00,27.85,27.88,27.78,27.85,221500.0,22.8596,22.8842,22.8021,22.8596,221500.0
2009-09-23 14:30:00,27.85,27.94,27.82,27.89,567000.0,22.8596,22.9335,22.835,22.8924,567000.0
2009-09-23 14:40:00,27.89,27.9,27.84,27.86,124200.0,22.8924,22.9006,22.8514,22.8678,124200.0
2009-09-23 14:50:00,27.87,27.87,27.72,27.74,209500.0,22.876,22.876,22.7529,22.7693,209500.0
2009-09-23 15:00:00,27.74,27.81,27.74,27.8,218500.0,22.7693,22.8268,22.7693,22.8186,218500.0
2009-09-23 15:10:00,27.79,27.79,27.66,27.71,377400.0,22.8103,22.8103,22.7036,22.7447,377400.0
2009-09-23 15:20:00,27.71,27.71,27.58,27.61,387900.0,22.7447,22.7447,22.638,22.6626,387900.0
2009-09-23 15:30:00,27.6,27.6,27.52,27.56,472400.0,22.6544,22.6544,22.5887,22.6216,472400.0
2009-09-23 15:40:00,27.56,27.6,27.5,27.55,512000.0,22.6216,22.6544,22.5723,22.6134,512000.0
2009-09-23 15:50:00,27.54,27.54,27.4,27.41,1094000.0,22.6051,22.6051,22.4902,22.4984,1094000.0
2009-09-24 09:30:00,27.54,27.6,27.48,27.51,149700.0,22.6051,22.6544,22.5559,22.5805,149700.0
2009-09-24 09:40:00,27.51,27.55,27.39,27.42,150700.0,22.5805,22.6134,22.482,22.5066,150700.0
2009-09-24 09:50:00,27.43,27.49,27.37,27.48,187300.0,22.5149,22.5641,22.4656,22.5559,187300.0
2009-09-24 10:00:00,27.47,27.48,27.22,27.24,322600.0,22.5477,22.5559,22.3425,22.3589,322600.0
2009-09-24 10:10:00,27.24,27.28,27.14,27.16,290900.0,22.3589,22.3917,22.2768,22.2932,290900.0
2009-09-24 10:20:00,27.16,27.21,27.11,27.17,437800.0,22.2932,22.3343,22.2522,22.3014,437800.0
2009-09-24 10:30:00,27.16,27.16,27.07,27.08,147900.0,22.2932,22.2932,22.2194,22.2276,147900.0
2009-09-24 10:40:00,27.09,27.11,27.02,27.09,181700.0,22.2358,22.2522,22.1783,22.2358,181700.0
2009-09-24 10:50:00,27.09,27.17,27.08,27.15,645800.0,22.2358,22.3014,22.2276,22.285,645800.0
2009-09-24 11:00:00,27.15,27.19,27.13,27.19,94800.0,22.285,22.3179,22.2686,22.3179,94800.0
2009-09-24 11:10:00,27.19,27.25,27.19,27.23,132200.0,22.3179,22.3671,22.3179,22.3507,132200.0
2009-09-24 11:20:00,27.23,27.24,27.19,27.2,88400.0,22.3507,22.3589,22.3179,22.3261,88400.0
2009-09-24 11:30:00,27.19,27.23,27.13,27.15,72700.0,22.3179,22.3507,22.2686,22.285,72700.0
2009-09-24 11:40:00,27.15,27.19,27.13,27.16,105600.0,22.285,22.3179,22.2686,22.2932,105600.0
2009-09-24 11:50:00,27.15,27.2,27.08,27.13,91700.0,22.285,22.3261,22.2276,22.2686,91700.0
2009-09-24 12:00:00,27.13,27.15,27.11,27.14,54100.0,22.2686,22.285,22.2522,22.2768,54100.0
2009-09-24 12:10:00,27.14,27.15,27.11,27.11,36700.0,22.2768,22.285,22.2522,22.2522,36700.0
2009-09-24 12:20:00,27.11,27.13,27.05,27.07,43300.0,22.2522,22.2686,22.2029,22.2194,43300.0
2009-09-24 12:30:00,27.08,27.09,27.04,27.06,44500.0,22.2276,22.2358,22.1947,22.2112,44500.0
2009-09-24 12:40:00,27.07,27.1,27.06,27.09,26100.0,22.2194,22.244,22.2112,22.2358,26100.0
2009-09-24 12:50:00,27.09,27.12,27.02,27.03,968300.0,22.2358,22.2604,22.1783,22.1865,968300.0
2009-09-24 13:00:00,27.04,27.11,27.04,27.1,142500.0,22.1947,22.2522,22.1947,22.244,142500.0
2009-09-24 13:10:00,27.1,27.13,27.05,27.05,90800.0,22.244,22.2686,22.2029,22.2029,90800.0
2009-09-24 13:20:00,27.04,27.07,27.03,27.06,40000.0,22.1947,22.2194,22.1865,22.2112,40000.0
2009-09-24 13:30:00,27.06,27.07,27.02,27.03,34200.0,22.2112,22.2194,22.1783,22.1865,34200.0
2009-09-24 13:40:00,27.04,27.05,26.98,27.02,747400.0,22.1947,22.2029,22.1455,22.1783,747400.0
2009-09-24 13:50:00,27.02,27.04,27.0,27.02,90200.0,22.1783,22.1947,22.1619,22.1783,90200.0
2009-09-24 14:00:00,27.01,27.06,27.0,27.03,75100.0,22.1701,22.2112,22.1619,22.1865,75100.0
2009-09-24 14:10:00,27.03,27.06,27.01,27.06,167800.0,22.1865,22.2112,22.1701,22.2112,167800.0
2009-09-24 14:20:00,27.05,27.07,27.0,27.06,117700.0,22.2029,22.2194,22.1619,22.2112,117700.0
2009-09-24 14:30:00,27.05,27.2,27.05,27.11,94300.0,22.2029,22.3261,22.2029,22.2522,94300.0
2009-09-24 14:40:00,27.11,27.11,27.06,27.1,165300.0,22.2522,22.2522,22.2112,22.244,165300.0
2009-09-24 14:50:00,27.1,27.17,27.09,27.17,72100.0,22.244,22.3014,22.2358,22.3014,72100.0
2009-09-24 15:00:00,27.17,27.18,27.13,27.14,157800.0,22.3014,22.3097,22.2686,22.2768,157800.0
2009-09-24 15:10:00,27.15,27.21,27.13,27.18,167300.0,22.285,22.3343,22.2686,22.3097,167300.0
2009-09-24 15:20:00,27.19,27.22,27.16,27.17,243000.0,22.3179,22.3425,22.2932,22.3014,243000.0
2009-09-24 15:30:00,27.17,27.22,27.11,27.12,509300.0,22.3014,22.3425,22.2522,22.2604,509300.0
2009-09-24 15:40:00,27.12,27.22,27.11,27.18,439000.0,22.2604,22.3425,22.2522,22.3097,439000.0
2009-09-24 15:50:00,27.19,27.22,27.15,27.16,800300.0,22.3179,22.3425,22.285,22.2932,800300.0
2009-09-25 09:30:00,27.06,27.19,27.06,27.11,150800.0,22.2112,22.3179,22.2112,22.2522,150800.0
2009-09-25 09:40:00,27.1,27.22,27.09,27.17,860000.0,22.244,22.3425,22.2358,22.3014,860000.0
2009-09-25 09:50:00,27.16,27.23,27.08,27.15,361800.0,22.2932,22.3507,22.2276,22.285,361800.0
2009-09-25 10:00:00,27.14,27.15,27.06,27.15,253700.0,22.2768,22.285,22.2112,22.285,253700.0
2009-09-25 10:10:00,27.15,27.16,27.09,27.13,193800.0,22.285,22.2932,22.2358,22.2686,193800.0
2009-09-25 10:20:00,27.14,27.16,27.07,27.11,200900.0,22.2768,22.2932,22.2194,22.2522,200900.0
2009-09-25 10:30:00,27.11,27.15,27.06,27.06,191500.0,22.2522,22.285,22.2112,22.2112,191500.0
2009-09-25 10:40:00,27.07,27.1,27.06,27.07,253400.0,22.2194,22.244,22.2112,22.2194,253400.0
2009-09-25 10:50:00,27.08,27.15,27.04,27.06,531800.0,22.2276,22.285,22.1947,22.2112,531800.0
2009-09-25 11:00:00,27.06,27.1,27.03,27.07,391400.0,22.2112,22.244,22.1865,22.2194,391400.0
2009-09-25 11:10:00,27.07,27.07,26.98,27.03,209400.0,22.2194,22.2194,22.1455,22.1865,209400.0
2009-09-25 11:20:00,27.02,27.05,27.01,27.03,119400.0,22.1783,22.2029,22.1701,22.1865,119400.0
2009-09-25 11:30:00,27.05,27.05,26.99,27.03,135500.0,22.2029,22.2029,22.1537,22.1865,135500.0
2009-09-25 11:40:00,27.03,27.05,27.0,27.02,182000.0,22.1865,22.2029,22.1619,22.1783,182000.0
2009-09-25 11:50:00,27.02,27.05,26.97,27.0,48600.0,22.1783,22.2029,22.1373,22.1619,48600.0
2009-09-25 12:00:00,26.99,27.03,26.97,27.02,123100.0,22.1537,22.1865,22.1373,22.1783,123100.0
2009-09-25 12:10:00,27.02,27.03,26.9,26.92,216500.0,22.1783,22.1865,22.0798,22.0962,216500.0
2009-09-25 12:20:00,26.92,26.94,26.88,26.93,166300.0,22.0962,22.1127,22.0634,22.1045,166300.0
2009-09-25 12:30:00,26.92,26.94,26.9,26.91,50700.0,22.0962,22.1127,22.0798,22.088,50700.0
2009-09-25 12:40:00,26.9,26.91,26.89,26.89,117200.0,22.0798,22.088,22.0716,22.0716,117200.0
2009-09-25 12:50:00,26.9,26.92,26.89,26.89,103200.0,22.0798,22.0962,22.0716,22.0716,103200.0
2009-09-25 13:00:00,26.88,26.9,26.88,26.89,78200.0,22.0634,22.0798,22.0634,22.0716,78200.0
2009-09-25 13:10:00,26.89,26.9,26.87,26.87,135000.0,22.0716,22.0798,22.0552,22.0552,135000.0
2009-09-25 13:20:00,26.87,26.94,26.85,26.93,116700.0,22.0552,22.1127,22.0388,22.1045,116700.0
2009-09-25 13:30:00,26.94,26.94,26.9,26.92,62800.0,22.1127,22.1127,22.0798,22.0962,62800.0
2009-09-25 13:40:00,26.92,26.97,26.92,26.96,28300.0,22.0962,22.1373,22.0962,22.1291,28300.0
2009-09-25 13:50:00,26.97,27.04,26.96,27.04,45800.0,22.1373,22.1947,22.1291,22.1947,45800.0
2009-09-25 14:00:00,27.04,27.06,27.02,27.02,117700.0,22.1947,22.2112,22.1783,22.1783,117700.0
2009-09-25 14:10:00,27.02,27.04,27.01,27.01,96500.0,22.1783,22.1947,22.1701,22.1701,96500.0
2009-09-25 14:20:00,27.01,27.02,26.99,26.99,52300.0,22.1701,22.1783,22.1537,22.1537,52300.0
2009-09-25 14:30:00,26.98,27.0,26.95,27.0,152400.0,22.1455,22.1619,22.1209,22.1619,152400.0
2009-09-25 14:40:00,27.01,27.01,26.99,26.99,71100.0,22.1701,22.1701,22.1537,22.1537,71100.0
2009-09-25 14:50:00,26.99,27.08,26.99,27.07,73200.0,22.1537,22.2276,22.1537,22.2194,73200.0
2009-09-25 15:00:00,27.07,27.07,27.03,27.03,47600.0,22.2194,22.2194,22.1865,22.1865,47600.0
2009-09-25 15:10:00,27.04,27.04,26.99,27.01,118900.0,22.1947,22.1947,22.1537,22.1701,118900.0
2009-09-25 15:20:00,27.01,27.03,26.99,27.02,74300.0,22.1701,22.1865,22.1537,22.1783,74300.0
2009-09-25 15:30:00,27.02,27.02,26.97,26.98,111800.0,22.1783,22.1783,22.1373,22.1455,111800.0
2009-09-25 15:40:00,26.97,26.97,26.92,26.96,210100.0,22.1373,22.1373,22.0962,22.1291,210100.0
2009-09-25 15:50:00,26.95,27.0,26.92,26.96,506600.0,22.1209,22.1619,22.0962,22.1291,506600.0
2009-09-28 09:30:00,27.11,27.12,26.98,27.06,195100.0,22.2522,22.2604,22.1455,22.2112,195100.0
2009-09-28 09:40:00,27.06,27.3,27.05,27.26,438000.0,22.2112,22.4082,22.2029,22.3753,438000.0
2009-09-28 09:50:00,27.27,27.31,27.25,27.29,234100.0,22.3835,22.4164,22.3671,22.3999,234100.0
2009-09-28 10:00:00,27.3,27.4,27.3,27.38,439500.0,22.4082,22.4902,22.4082,22.4738,439500.0
2009-09-28 10:10:00,27.38,27.39,27.35,27.37,125200.0,22.4738,22.482,22.4492,22.4656,125200.0
2009-09-28 10:20:00,27.37,27.39,27.34,27.38,149800.0,22.4656,22.482,22.441,22.4738,149800.0
2009-09-28 10:30:00,27.38,27.45,27.38,27.4,338300.0,22.4738,22.5313,22.4738,22.4902,338300.0
2009-09-28 10:40:00,27.4,27.4,27.38,27.39,159900.0,22.4902,22.4902,22.4738,22.482,159900.0
2009-09-28 10:50:00,27.39,27.41,27.38,27.39,93300.0,22.482,22.4984,22.4738,22.482,93300.0
2009-09-28 11:00:00,27.39,27.42,27.39,27.42,145000.0,22.482,22.5066,22.482,22.5066,145000.0
2009-09-28 11:10:00,27.41,27.41,27.37,27.38,113500.0,22.4984,22.4984,22.4656,22.4738,113500.0
2009-09-28 11:20:00,27.39,27.41,27.38,27.41,198500.0,22.482,22.4984,22.4738,22.4984,198500.0
2009-09-28 11:30:00,27.41,27.44,27.41,27.44,106500.0,22.4984,22.5231,22.4984,22.5231,106500.0
2009-09-28 11:40:00,27.44,27.46,27.42,27.45,109800.0,22.5231,22.5395,22.5066,22.5313,109800.0
2009-09-28 11:50:00,27.45,27.49,27.45,27.47,127300.0,22.5313,22.5641,22.5313,22.5477,127300.0
2009-09-28 12:00:00,27.47,27.51,27.46,27.49,178700.0,22.5477,22.5805,22.5395,22.5641,178700.0
2009-09-28 12:10:00,27.5,27.5,27.47,27.48,58200.0,22.5723,22.5723,22.5477,22.5559,58200.0
2009-09-28 12:20:00,27.48,27.5,27.46,27.48,101700.0,22.5559,22.5723,22.5395,22.5559,101700.0
2009-09-28 12:30:00,27.49,27.49,27.47,27.48,79200.0,22.5641,22.5641,22.5477,22.5559,79200.0
2009-09-28 12:40:00,27.49,27.5,27.47,27.5,518800.0,22.5641,22.5723,22.5477,22.5723,518800.0
2009-09-28 12:50:00,27.5,27.5,27.46,27.48,101800.0,22.5723,22.5723,22.5395,22.5559,101800.0
2009-09-28 13:00:00,27.48,27.49,27.47,27.49,157800.0,22.5559,22.5641,22.5477,22.5641,157800.0
2009-09-28 13:10:00,27.49,27.52,27.48,27.51,119900.0,22.5641,22.5887,22.5559,22.5805,119900.0
2009-09-28 13:20:00,27.51,27.53,27.49,27.53,103600.0,22.5805,22.5969,22.5641,22.5969,103600.0
2009-09-28 13:30:00,27.53,27.54,27.52,27.54,102400.0,22.5969,22.6051,22.5887,22.6051,102400.0
2009-09-28 13:40:00,27.54,27.58,27.53,27.55,137400.0,22.6051,22.638,22.5969,22.6134,137400.0
2009-09-28 13:50:00,27.55,27.56,27.5,27.51,75900.0,22.6134,22.6216,22.5723,22.5805,75900.0
2009-09-28 14:00:00,27.52,27.53,27.48,27.49,46700.0,22.5887,22.5969,22.5559,22.5641,46700.0
2009-09-28 14:10:00,27.49,27.5,27.47,27.49,48000.0,22.5641,22.5723,22.5477,22.5641,48000.0
2009-09-28 14:20:00,27.5,27.5,27.47,27.48,157700.0,22.5723,22.5723,22.5477,22.5559,157700.0
2009-09-28 14:30:00,27.49,27.49,27.45,27.47,290400.0,22.5641,22.5641,22.5313,22.5477,290400.0
2009-09-28 14:40:00,27.48,27.49,27.46,27.47,71200.0,22.5559,22.5641,22.5395,22.5477,71200.0
2009-09-28 14:50:00,27.47,27.47,27.44,27.44,64700.0,22.5477,22.5477,22.5231,22.5231,64700.0
2009-09-28 15:00:00,27.44,27.45,27.42,27.45,77000.0,22.5231,22.5313,22.5066,22.5313,77000.0
2009-09-28 15:10:00,27.45,27.46,27.42,27.46,130100.0,22.5313,22.5395,22.5066,22.5395,130100.0
2009-09-28 15:20:00,27.47,27.5,27.47,27.48,128700.0,22.5477,22.5723,22.5477,22.5559,128700.0
2009-09-28 15:30:00,27.48,27.48,27.45,27.45,151500.0,22.5559,22.5559,22.5313,22.5313,151500.0
2009-09-28 15:40:00,27.45,27.46,27.4,27.4,159100.0,22.5313,22.5395,22.4902,22.4902,159100.0
2009-09-28 15:50:00,27.4,27.47,27.4,27.47,674100.0,22.4902,22.5477,22.4902,22.5477,674100.0
2009-09-29 09:30:00,27.53,27.75,27.51,27.68,329600.0,22.5969,22.7775,22.5805,22.7201,329600.0
2009-09-29 09:40:00,27.69,27.73,27.63,27.63,399700.0,22.7283,22.7611,22.679,22.679,399700.0
2009-09-29 09:50:00,27.64,27.8,27.63,27.77,286700.0,22.6872,22.8186,22.679,22.7939,286700.0
2009-09-29 10:00:00,27.76,27.77,27.48,27.63,494000.0,22.7857,22.7939,22.5559,22.679,494000.0
2009-09-29 10:10:00,27.63,27.71,27.59,27.66,227100.0,22.679,22.7447,22.6462,22.7036,227100.0
2009-09-29 10:20:00,27.66,27.66,27.59,27.6,163000.0,22.7036,22.7036,22.6462,22.6544,163000.0
2009-09-29 10:30:00,27.6,27.65,27.59,27.64,174400.0,22.6544,22.6954,22.6462,22.6872,174400.0
2009-09-29 10:40:00,27.64,27.67,27.6,27.62,115700.0,22.6872,22.7119,22.6544,22.6708,115700.0
2009-09-29 10:50:00,27.63,27.63,27.52,27.53,527100.0,22.679,22.679,22.5887,22.5969,527100.0
2009-09-29 11:00:00,27.53,27.53,27.48,27.53,136400.0,22.5969,22.5969,22.5559,22.5969,136400.0
2009-09-29 11:10:00,27.52,27.53,27.51,27.51,89400.0,22.5887,22.5969,22.5805,22.5805,89400.0
2009-09-29 11:20:00,27.51,27.55,27.47,27.53,89300.0,22.5805,22.6134,22.5477,22.5969,89300.0
2009-09-29 11:30:00,27.54,27.55,27.51,27.51,70300.0,22.6051,22.6134,22.5805,22.5805,70300.0
2009-09-29 11:40:00,27.51,27.52,27.42,27.46,169400.0,22.5805,22.5887,22.5066,22.5395,169400.0
2009-09-29 11:50:00,27.45,27.52,27.43,27.49,69900.0,22.5313,22.5887,22.5149,22.5641,69900.0
2009-09-29 12:00:00,27.5,27.52,27.5,27.52,70800.0,22.5723,22.5887,22.5723,22.5887,70800.0
2009-09-29 12:10:00,27.52,27.56,27.49,27.55,98000.0,22.5887,22.6216,22.5641,22.6134,98000.0
2009-09-29 12:20:00,27.55,27.55,27.49,27.52,151300.0,22.6134,22.6134,22.5641,22.5887,151300.0
2009-09-29 12:30:00,27.53,27.56,27.52,27.56,66600.0,22.5969,22.6216,22.5887,22.6216,66600.0
2009-09-29 12:40:00,27.56,27.59,27.55,27.58,51300.0,22.6216,22.6462,22.6134,22.638,51300.0
2009-09-29 12:50:00,27.57,27.64,27.57,27.63,59500.0,22.6298,22.6872,22.6298,22.679,59500.0
2009-09-29 13:00:00,27.64,27.69,27.64,27.67,41200.0,22.6872,22.7283,22.6872,22.7119,41200.0
2009-09-29 13:10:00,27.67,27.7,27.65,27.65,64800.0,22.7119,22.7365,22.6954,22.6954,64800.0
2009-09-29 13:20:00,27.65,27.68,27.64,27.67,118200.0,22.6954,22.7201,22.6872,22.7119,118200.0
2009-09-29 13:30:00,27.67,27.69,27.66,27.67,120100.0,22.7119,22.7283,22.7036,22.7119,120100.0
2009-09-29 13:40:00,27.67,27.69,27.66,27.67,72300.0,22.7119,22.7283,22.7036,22.7119,72300.0
2009-09-29 13:50:00,27.65,27.67,27.65,27.66,36200.0,22.6954,22.7119,22.6954,22.7036,36200.0
2009-09-29 14:00:00,27.67,27.67,27.61,27.62,59900.0,22.7119,22.7119,22.6626,22.6708,59900.0
2009-09-29 14:10:00,27.62,27.65,27.61,27.64,113100.0,22.6708,22.6954,22.6626,22.6872,113100.0
2009-09-29 14:20:00,27.63,27.63,27.61,27.63,44200.0,22.679,22.679,22.6626,22.679,44200.0
2009-09-29 14:30:00,27.63,27.64,27.59,27.62,76100.0,22.679,22.6872,22.6462,22.6708,76100.0
2009-09-29 14:40:00,27.61,27.62,27.6,27.62,38800.0,22.6626,22.6708,22.6544,22.6708,38800.0
2009-09-29 14:50:00,27.62,27.66,27.62,27.63,100600.0,22.6708,22.7036,22.6708,22.679,100600.0
2009-09-29 15:00:00,27.63,27.65,27.61,27.64,326700.0,22.679,22.6954,22.6626,22.6872,326700.0
2009-09-29 15:10:00,27.65,27.65,27.62,27.64,139200.0,22.6954,22.6954,22.6708,22.6872,139200.0
2009-09-29 15:20:00,27.64,27.67,27.62,27.62,82000.0,22.6872,22.7119,22.6708,22.6708,82000.0
2009-09-29 15:30:00,27.63,27.66,27.61,27.64,162300.0,22.679,22.7036,22.6626,22.6872,162300.0
2009-09-29 15:40:00,27.64,27.66,27.62,27.63,219700.0,22.6872,22.7036,22.6708,22.679,219700.0
2009-09-29 15:50:00,27.63,27.64,27.58,27.6,505900.0,22.679,22.6872,22.638,22.6544,505900.0
2009-09-30 09:30:00,27.7,27.75,27.53,27.57,224800.0,22.7365,22.7775,22.5969,22.6298,224800.0
2009-09-30 09:40:00,27.56,27.56,27.26,27.26,598600.0,22.6216,22.6216,22.3753,22.3753,598600.0
2009-09-30 09:50:00,27.26,27.34,27.11,27.16,345700.0,22.3753,22.441,22.2522,22.2932,345700.0
2009-09-30 10:00:00,27.16,27.22,27.14,27.16,224100.0,22.2932,22.3425,22.2768,22.2932,224100.0
2009-09-30 10:10:00,27.17,27.27,27.16,27.26,150400.0,22.3014,22.3835,22.2932,22.3753,150400.0
2009-09-30 10:20:00,27.26,27.26,27.18,27.24,140600.0,22.3753,22.3753,22.3097,22.3589,140600.0
2009-09-30 10:30:00,27.24,27.28,27.22,27.23,241100.0,22.3589,22.3917,22.3425,22.3507,241100.0
2009-09-30 10:40:00,27.23,27.25,27.2,27.21,88500.0,22.3507,22.3671,22.3261,22.3343,88500.0
2009-09-30 10:50:00,27.22,27.25,27.2,27.21,60300.0,22.3425,22.3671,22.3261,22.3343,60300.0
2009-09-30 11:00:00,27.22,27.29,27.22,27.27,102800.0,22.3425,22.3999,22.3425,22.3835,102800.0
2009-09-30 11:10:00,27.28,27.29,27.22,27.28,118300.0,22.3917,22.3999,22.3425,22.3917,118300.0
2009-09-30 11:20:00,27.28,27.33,27.27,27.31,65400.0,22.3917,22.4328,22.3835,22.4164,65400.0
2009-09-30 11:30:00,27.31,27.35,27.3,27.3,114000.0,22.4164,22.4492,22.4082,22.4082,114000.0
2009-09-30 11:40:00,27.3,27.31,27.27,27.28,190000.0,22.4082,22.4164,22.3835,22.3917,190000.0
2009-09-30 11:50:00,27.3,27.42,27.3,27.4,56100.0,22.4082,22.5066,22.4082,22.4902,56100.0
2009-09-30 12:00:00,27.39,27.41,27.35,27.36,43100.0,22.482,22.4984,22.4492,22.4574,43100.0
2009-09-30 12:10:00,27.37,27.44,27.35,27.39,60400.0,22.4656,22.5231,22.4492,22.482,60400.0
2009-09-30 12:20:00,27.39,27.45,27.38,27.43,32800.0,22.482,22.5313,22.4738,22.5149,32800.0
2009-09-30 12:30:00,27.44,27.5,27.44,27.49,88300.0,22.5231,22.5723,22.5231,22.5641,88300.0
2009-09-30 12:40:00,27.49,27.56,27.49,27.53,124600.0,22.5641,22.6216,22.5641,22.5969,124600.0
2009-09-30 12:50:00,27.53,27.64,27.52,27.62,472200.0,22.5969,22.6872,22.5887,22.6708,472200.0
2009-09-30 13:00:00,27.62,27.71,27.61,27.64,324300.0,22.6708,22.7447,22.6626,22.6872,324300.0
2009-09-30 13:10:00,27.64,27.66,27.63,27.64,29700.0,22.6872,22.7036,22.679,22.6872,29700.0
2009-09-30 13:20:00,27.64,27.68,27.63,27.66,69900.0,22.6872,22.7201,22.679,22.7036,69900.0
2009-09-30 13:30:00,27.66,27.68,27.59,27.59,66700.0,22.7036,22.7201,22.6462,22.6462,66700.0
2009-09-30 13:40:00,27.58,27.6,27.55,27.57,54300.0,22.638,22.6544,22.6134,22.6298,54300.0
2009-09-30 13:50:00,27.57,27.6,27.55,27.55,101100.0,22.6298,22.6544,22.6134,22.6134,101100.0
2009-09-30 14:00:00,27.56,27.58,27.5,27.56,93300.0,22.6216,22.638,22.5723,22.6216,93300.0
2009-09-30 14:10:00,27.56,27.6,27.55,27.59,75700.0,22.6216,22.6544,22.6134,22.6462,75700.0
2009-09-30 14:20:00,27.6,27.61,27.57,27.59,27800.0,22.6544,22.6626,22.6298,22.6462,27800.0
2009-09-30 14:30:00,27.58,27.61,27.55,27.6,40400.0,22.638,22.6626,22.6134,22.6544,40400.0
2009-09-30 14:40:00,27.59,27.65,27.59,27.59,82100.0,22.6462,22.6954,22.6462,22.6462,82100.0
2009-09-30 14:50:00,27.58,27.58,27.49,27.5,83600.0,22.638,22.638,22.5641,22.5723,83600.0
2009-09-30 15:00:00,27.48,27.48,27.37,27.41,223300.0,22.5559,22.5559,22.4656,22.4984,223300.0
2009-09-30 15:10:00,27.41,27.43,27.34,27.41,127500.0,22.4984,22.5149,22.441,22.4984,127500.0
2009-09-30 15:20:00,27.42,27.43,27.34,27.36,62600.0,22.5066,22.5149,22.441,22.4574,62600.0
2009-09-30 15:30:00,27.36,27.45,27.35,27.42,213800.0,22.4574,22.5313,22.4492,22.5066,213800.0
2009-09-30 15:40:00,27.43,27.48,27.39,27.47,237500.0,22.5149,22.5559,22.482,22.5477,237500.0
2009-09-30 15:50:00,27.48,27.54,27.45,27.46,674300.0,22.5559,22.6051,22.5313,22.5395,674300.0
2009-10-01 09:30:00,27.4,27.4,27.14,27.2,197100.0,22.4902,22.4902,22.2768,22.3261,197100.0
2009-10-01 09:40:00,27.2,27.25,27.14,27.25,182800.0,22.3261,22.3671,22.2768,22.3671,182800.0
2009-10-01 09:50:00,27.25,27.25,27.19,27.22,180900.0,22.3671,22.3671,22.3179,22.3425,180900.0
2009-10-01 10:00:00,27.21,27.26,26.96,26.99,798000.0,22.3343,22.3753,22.1291,22.1537,798000.0
2009-10-01 10:10:00,26.99,27.04,26.99,27.04,155100.0,22.1537,22.1947,22.1537,22.1947,155100.0
2009-10-01 10:20:00,27.03,27.08,27.01,27.03,92000.0,22.1865,22.2276,22.1701,22.1865,92000.0
2009-10-01 10:30:00,27.03,27.08,27.0,27.04,87900.0,22.1865,22.2276,22.1619,22.1947,87900.0
2009-10-01 10:40:00,27.03,27.08,26.99,27.02,86900.0,22.1865,22.2276,22.1537,22.1783,86900.0
2009-10-01 10:50:00,27.01,27.09,26.99,27.05,103000.0,22.1701,22.2358,22.1537,22.2029,103000.0
2009-10-01 11:00:00,27.04,27.04,26.85,26.85,201400.0,22.1947,22.1947,22.0388,22.0388,201400.0
2009-10-01 11:10:00,26.85,26.86,26.82,26.85,184500.0,22.0388,22.047,22.0142,22.0388,184500.0
2009-10-01 11:20:00,26.85,26.87,26.77,26.78,128900.0,22.0388,22.0552,21.9731,21.9813,128900.0
2009-10-01 11:30:00,26.78,26.8,26.76,26.77,67400.0,21.9813,21.9977,21.9649,21.9731,67400.0
2009-10-01 11:40:00,26.77,26.81,26.77,26.79,67200.0,21.9731,22.006,21.9731,21.9895,67200.0
2009-10-01 11:50:00,26.78,26.82,26.78,26.82,55900.0,21.9813,22.0142,21.9813,22.0142,55900.0
2009-10-01 12:00:00,26.83,26.83,26.78,26.82,54200.0,22.0224,22.0224,21.9813,22.0142,54200.0
2009-10-01 12:10:00,26.83,26.87,26.83,26.86,44200.0,22.0224,22.0552,22.0224,22.047,44200.0
2009-10-01 12:20:00,26.86,26.9,26.86,26.89,76000.0,22.047,22.0798,22.047,22.0716,76000.0
2009-10-01 12:30:00,26.89,26.92,26.89,26.91,33500.0,22.0716,22.0962,22.0716,22.088,33500.0
2009-10-01 12:40:00,26.91,26.91,26.86,26.88,89200.0,22.088,22.088,22.047,22.0634,89200.0
2009-10-01 12:50:00,26.88,26.9,26.86,26.86,50700.0,22.0634,22.0798,22.047,22.047,50700.0
2009-10-01 13:00:00,26.86,26.87,26.79,26.79,62500.0,22.047,22.0552,21.9895,21.9895,62500.0
2009-10-01 13:10:00,26.8,26.83,26.76,26.8,82200.0,21.9977,22.0224,21.9649,21.9977,82200.0
2009-10-01 13:20:00,26.77,26.81,26.75,26.8,138800.0,21.9731,22.006,21.9567,21.9977,138800.0
2009-10-01 13:30:00,26.8,26.85,26.8,26.84,68400.0,21.9977,22.0388,21.9977,22.0306,68400.0
2009-10-01 13:40:00,26.86,26.94,26.85,26.94,77100.0,22.047,22.1127,22.0388,22.1127,77100.0
2009-10-01 13:50:00,26.93,26.94,26.88,26.9,44000.0,22.1045,22.1127,22.0634,22.0798,44000.0
2009-10-01 14:00:00,26.91,26.97,26.9,26.97,105300.0,22.088,22.1373,22.0798,22.1373,105300.0
2009-10-01 14:10:00,26.98,27.01,26.97,27.0,52200.0,22.1455,22.1701,22.1373,22.1619,52200.0
2009-10-01 14:20:00,26.99,27.03,26.98,27.02,67800.0,22.1537,22.1865,22.1455,22.1783,67800.0
2009-10-01 14:30:00,27.02,27.03,26.95,27.0,117100.0,22.1783,22.1865,22.1209,22.1619,117100.0
2009-10-01 14:40:00,26.99,27.0,26.95,26.99,72900.0,22.1537,22.1619,22.1209,22.1537,72900.0
2009-10-01 14:50:00,26.98,27.0,26.96,26.96,71200.0,22.1455,22.1619,22.1291,22.1291,71200.0
2009-10-01 15:00:00,26.96,26.96,26.92,26.93,104800.0,22.1291,22.1291,22.0962,22.1045,104800.0
2009-10-01 15:10:00,26.93,26.99,26.92,26.99,126800.0,22.1045,22.1537,22.0962,22.1537,126800.0
2009-10-01 15:20:00,26.99,26.99,26.92,26.94,135100.0,22.1537,22.1537,22.0962,22.1127,135100.0
2009-10-01 15:30:00,26.93,26.99,26.92,26.98,266500.0,22.1045,22.1537,22.0962,22.1455,266500.0
2009-10-01 15:40:00,26.97,27.01,26.94,26.97,175900.0,22.1373,22.1701,22.1127,22.1373,175900.0
2009-10-01 15:50:00,26.97,26.97,26.83,26.85,520300.0,22.1373,22.1373,22.0224,22.0388,520300.0
2009-10-02 09:30:00,26.56,26.65,26.49,26.56,282500.0,21.8008,21.8746,21.7433,21.8008,282500.0
2009-10-02 09:40:00,26.57,26.67,26.5,26.62,126900.0,21.809,21.891,21.7515,21.85,126900.0
2009-10-02 09:50:00,26.62,26.66,26.56,26.56,323900.0,21.85,21.8828,21.8008,21.8008,323900.0
2009-10-02 10:00:00,26.54,26.62,26.5,26.53,288100.0,21.7843,21.85,21.7515,21.7761,288100.0
2009-10-02 10:10:00,26.53,26.62,26.51,26.53,264300.0,21.7761,21.85,21.7597,21.7761,264300.0
2009-10-02 10:20:00,26.55,26.65,26.54,26.62,212300.0,21.7925,21.8746,21.7843,21.85,212300.0
2009-10-02 10:30:00,26.61,26.69,26.58,26.66,192600.0,21.8418,21.9075,21.8172,21.8828,192600.0
2009-10-02 10:40:00,26.66,26.68,26.55,26.55,263900.0,21.8828,21.8992,21.7925,21.7925,263900.0
2009-10-02 10:50:00,26.55,26.57,26.48,26.53,271100.0,21.7925,21.809,21.7351,21.7761,271100.0
2009-10-02 11:00:00,26.53,26.57,26.52,26.52,77200.0,21.7761,21.809,21.7679,21.7679,77200.0
2009-10-02 11:10:00,26.52,26.57,26.5,26.53,126900.0,21.7679,21.809,21.7515,21.7761,126900.0
2009-10-02 11:20:00,26.52,26.57,26.51,26.54,161000.0,21.7679,21.809,21.7597,21.7843,161000.0
2009-10-02 11:30:00,26.55,26.63,26.52,26.54,180800.0,21.7925,21.8582,21.7679,21.7843,180800.0
2009-10-02 11:40:00,26.54,26.55,26.49,26.55,74700.0,21.7843,21.7925,21.7433,21.7925,74700.0
2009-10-02 11:50:00,26.55,26.57,26.5,26.51,117800.0,21.7925,21.809,21.7515,21.7597,117800.0
2009-10-02 12:00:00,26.51,26.59,26.51,26.55,85400.0,21.7597,21.8254,21.7597,21.7925,85400.0
2009-10-02 12:10:00,26.55,26.56,26.51,26.55,61900.0,21.7925,21.8008,21.7597,21.7925,61900.0
2009-10-02 12:20:00,26.54,26.6,26.53,26.59,576400.0,21.7843,21.8336,21.7761,21.8254,576400.0
2009-10-02 12:30:00,26.61,26.64,26.6,26.61,93000.0,21.8418,21.8664,21.8336,21.8418,93000.0
2009-10-02 12:40:00,26.62,26.66,26.55,26.59,100500.0,21.85,21.8828,21.7925,21.8254,100500.0
2009-10-02 12:50:00,26.59,26.63,26.57,26.63,45700.0,21.8254,21.8582,21.809,21.8582,45700.0
2009-10-02 13:00:00,26.63,26.68,26.63,26.66,91600.0,21.8582,21.8992,21.8582,21.8828,91600.0
2009-10-02 13:10:00,26.66,26.72,26.66,26.7,36500.0,21.8828,21.9321,21.8828,21.9157,36500.0
2009-10-02 13:20:00,26.69,26.7,26.68,26.7,22100.0,21.9075,21.9157,21.8992,21.9157,22100.0
2009-10-02 13:30:00,26.7,26.72,26.67,26.67,60900.0,21.9157,21.9321,21.891,21.891,60900.0
2009-10-02 13:40:00,26.67,26.7,26.66,26.69,162800.0,21.891,21.9157,21.8828,21.9075,162800.0
2009-10-02 13:50:00,26.69,26.7,26.66,26.66,129400.0,21.9075,21.9157,21.8828,21.8828,129400.0
2009-10-02 14:00:00,26.67,26.67,26.62,26.65,75400.0,21.891,21.891,21.85,21.8746,75400.0
2009-10-02 14:10:00,26.65,26.67,26.62,26.67,17400.0,21.8746,21.891,21.85,21.891,17400.0
2009-10-02 14:20:00,26.68,26.68,26.64,26.66,17000.0,21.8992,21.8992,21.8664,21.8828,17000.0
2009-10-02 14:30:00,26.66,26.67,26.63,26.64,29200.0,21.8828,21.891,21.8582,21.8664,29200.0
2009-10-02 14:40:00,26.64,26.64,26.61,26.61,12200.0,21.8664,21.8664,21.8418,21.8418,12200.0
2009-10-02 14:50:00,26.61,26.64,26.6,26.61,102000.0,21.8418,21.8664,21.8336,21.8418,102000.0
2009-10-02 15:00:00,26.62,26.62,26.58,26.61,275200.0,21.85,21.85,21.8172,21.8418,275200.0
2009-10-02 15:10:00,26.6,26.6,26.55,26.57,52900.0,21.8336,21.8336,21.7925,21.809,52900.0
2009-10-02 15:20:00,26.57,26.58,26.56,26.56,23800.0,21.809,21.8172,21.8008,21.8008,23800.0
2009-10-02 15:30:00,26.56,26.62,26.55,26.56,109700.0,21.8008,21.85,21.7925,21.8008,109700.0
2009-10-02 15:40:00,26.56,26.58,26.53,26.53,171800.0,21.8008,21.8172,21.7761,21.7761,171800.0
2009-10-02 15:50:00,26.53,26.54,26.46,26.49,468000.0,21.7761,21.7843,21.7187,21.7433,468000.0
2009-10-05 09:30:00,26.62,26.65,26.55,26.64,233700.0,21.85,21.8746,21.7925,21.8664,233700.0
2009-10-05 09:40:00,26.64,26.86,26.63,26.83,1049500.0,21.8664,22.047,21.8582,22.0224,1049500.0
2009-10-05 09:50:00,26.83,26.87,26.82,26.83,291300.0,22.0224,22.0552,22.0142,22.0224,291300.0
2009-10-05 10:00:00,26.83,26.91,26.63,26.67,323100.0,22.0224,22.088,21.8582,21.891,323100.0
2009-10-05 10:10:00,26.68,26.78,26.65,26.78,134800.0,21.8992,21.9813,21.8746,21.9813,134800.0
2009-10-05 10:20:00,26.79,26.81,26.7,26.77,101800.0,21.9895,22.006,21.9157,21.9731,101800.0
2009-10-05 10:30:00,26.79,26.85,26.74,26.84,106000.0,21.9895,22.0388,21.9485,22.0306,106000.0
2009-10-05 10:40:00,26.85,26.86,26.82,26.82,87600.0,22.0388,22.047,22.0142,22.0142,87600.0
2009-10-05 10:50:00,26.82,26.86,26.76,26.86,109200.0,22.0142,22.047,21.9649,22.047,109200.0
2009-10-05 11:00:00,26.86,26.91,26.85,26.86,117600.0,22.047,22.088,22.0388,22.047,117600.0
2009-10-05 11:10:00,26.85,26.89,26.84,26.88,65800.0,22.0388,22.0716,22.0306,22.0634,65800.0
2009-10-05 11:20:00,26.88,26.9,26.83,26.85,42500.0,22.0634,22.0798,22.0224,22.0388,42500.0
2009-10-05 11:30:00,26.84,26.88,26.77,26.78,87400.0,22.0306,22.0634,21.9731,21.9813,87400.0
2009-10-05 11:40:00,26.79,26.83,26.79,26.82,41900.0,21.9895,22.0224,21.9895,22.0142,41900.0
2009-10-05 11:50:00,26.83,26.89,26.82,26.86,47200.0,22.0224,22.0716,22.0142,22.047,47200.0
2009-10-05 12:00:00,26.86,26.89,26.83,26.84,35900.0,22.047,22.0716,22.0224,22.0306,35900.0
2009-10-05 12:10:00,26.83,26.85,26.83,26.84,18200.0,22.0224,22.0388,22.0224,22.0306,18200.0
2009-10-05 12:20:00,26.84,26.87,26.82,26.83,31600.0,22.0306,22.0552,22.0142,22.0224,31600.0
2009-10-05 12:30:00,26.81,26.84,26.81,26.84,37800.0,22.006,22.0306,22.006,22.0306,37800.0
2009-10-05 12:40:00,26.84,26.91,26.84,26.89,67600.0,22.0306,22.088,22.0306,22.0716,67600.0
2009-10-05 12:50:00,26.89,26.9,26.86,26.87,74900.0,22.0716,22.0798,22.047,22.0552,74900.0
2009-10-05 13:00:00,26.87,26.89,26.85,26.88,36100.0,22.0552,22.0716,22.0388,22.0634,36100.0
2009-10-05 13:10:00,26.89,26.9,26.87,26.88,34100.0,22.0716,22.0798,22.0552,22.0634,34100.0
2009-10-05 13:20:00,26.88,26.9,26.87,26.88,11200.0,22.0634,22.0798,22.0552,22.0634,11200.0
2009-10-05 13:30:00,26.88,26.89,26.85,26.85,38500.0,22.0634,22.0716,22.0388,22.0388,38500.0
2009-10-05 13:40:00,26.85,26.86,26.83,26.85,71900.0,22.0388,22.047,22.0224,22.0388,71900.0
2009-10-05 13:50:00,26.86,26.89,26.86,26.87,15900.0,22.047,22.0716,22.047,22.0552,15900.0
2009-10-05 14:00:00,26.87,26.89,26.85,26.85,22900.0,22.0552,22.0716,22.0388,22.0388,22900.0
2009-10-05 14:10:00,26.85,26.86,26.84,26.84,62000.0,22.0388,22.047,22.0306,22.0306,62000.0
2009-10-05 14:20:00,26.84,26.87,26.81,26.87,54100.0,22.0306,22.0552,22.006,22.0552,54100.0
2009-10-05 14:30:00,26.87,26.94,26.87,26.94,88100.0,22.0552,22.1127,22.0552,22.1127,88100.0
2009-10-05 14:40:00,26.93,27.0,26.92,27.0,122300.0,22.1045,22.1619,22.0962,22.1619,122300.0
2009-10-05 14:50:00,27.0,27.06,27.0,27.01,111100.0,22.1619,22.2112,22.1619,22.1701,111100.0
2009-10-05 15:00:00,27.01,27.02,26.98,27.02,163600.0,22.1701,22.1783,22.1455,22.1783,163600.0
2009-10-05 15:10:00,27.03,27.03,26.99,27.01,33200.0,22.1865,22.1865,22.1537,22.1701,33200.0
2009-10-05 15:20:00,27.01,27.02,26.98,26.99,81400.0,22.1701,22.1783,22.1455,22.1537,81400.0
2009-10-05 15:30:00,26.99,27.0,26.97,26.99,200900.0,22.1537,22.1619,22.1373,22.1537,200900.0
2009-10-05 15:40:00,27.0,27.01,26.96,26.99,122600.0,22.1619,22.1701,22.1291,22.1537,122600.0
2009-10-05 15:50:00,26.99,26.99,26.94,26.96,493500.0,22.1537,22.1537,22.1127,22.1291,493500.0
2009-10-06 09:30:00,27.05,27.25,27.04,27.25,406800.0,22.2029,22.3671,22.1947,22.3671,406800.0
2009-10-06 09:40:00,27.26,27.35,27.26,27.28,510900.0,22.3753,22.4492,22.3753,22.3917,510900.0
2009-10-06 09:50:00,27.27,27.38,27.26,27.36,163300.0,22.3835,22.4738,22.3753,22.4574,163300.0
2009-10-06 10:00:00,27.37,27.45,27.36,27.4,217000.0,22.4656,22.5313,22.4574,22.4902,217000.0
2009-10-06 10:10:00,27.4,27.42,27.36,27.39,143600.0,22.4902,22.5066,22.4574,22.482,143600.0
2009-10-06 10:20:00,27.4,27.44,27.36,27.36,126300.0,22.4902,22.5231,22.4574,22.4574,126300.0
2009-10-06 10:30:00,27.35,27.39,27.33,27.39,56000.0,22.4492,22.482,22.4328,22.482,56000.0
2009-10-06 10:40:00,27.39,27.45,27.39,27.43,135400.0,22.482,22.5313,22.482,22.5149,135400.0
2009-10-06 10:50:00,27.43,27.44,27.41,27.43,82500.0,22.5149,22.5231,22.4984,22.5149,82500.0
2009-10-06 11:00:00,27.42,27.55,27.42,27.54,243200.0,22.5066,22.6134,22.5066,22.6051,243200.0
2009-10-06 11:10:00,27.55,27.57,27.49,27.49,173400.0,22.6134,22.6298,22.5641,22.5641,173400.0
2009-10-06 11:20:00,27.49,27.52,27.48,27.5,170700.0,22.5641,22.5887,22.5559,22.5723,170700.0
2009-10-06 11:30:00,27.49,27.5,27.47,27.47,41600.0,22.5641,22.5723,22.5477,22.5477,41600.0
2009-10-06 11:40:00,27.46,27.47,27.43,27.45,46400.0,22.5395,22.5477,22.5149,22.5313,46400.0
2009-10-06 11:50:00,27.44,27.46,27.39,27.43,66400.0,22.5231,22.5395,22.482,22.5149,66400.0
2009-10-06 12:00:00,27.42,27.46,27.41,27.46,48100.0,22.5066,22.5395,22.4984,22.5395,48100.0
2009-10-06 12:10:00,27.46,27.47,27.44,27.46,38200.0,22.5395,22.5477,22.5231,22.5395,38200.0
2009-10-06 12:20:00,27.46,27.48,27.44,27.46,69500.0,22.5395,22.5559,22.5231,22.5395,69500.0
2009-10-06 12:30:00,27.45,27.51,27.45,27.5,32100.0,22.5313,22.5805,22.5313,22.5723,32100.0
2009-10-06 12:40:00,27.5,27.51,27.43,27.43,33900.0,22.5723,22.5805,22.5149,22.5149,33900.0
2009-10-06 12:50:00,27.42,27.45,27.4,27.41,52000.0,22.5066,22.5313,22.4902,22.4984,52000.0
2009-10-06 13:00:00,27.41,27.42,27.36,27.37,133300.0,22.4984,22.5066,22.4574,22.4656,133300.0
2009-10-06 13:10:00,27.39,27.45,27.38,27.45,107000.0,22.482,22.5313,22.4738,22.5313,107000.0
2009-10-06 13:20:00,27.45,27.46,27.43,27.44,20900.0,22.5313,22.5395,22.5149,22.5231,20900.0
2009-10-06 13:30:00,27.43,27.45,27.4,27.43,36400.0,22.5149,22.5313,22.4902,22.5149,36400.0
2009-10-06 13:40:00,27.43,27.43,27.35,27.36,64700.0,22.5149,22.5149,22.4492,22.4574,64700.0
2009-10-06 13:50:00,27.37,27.37,27.31,27.34,46200.0,22.4656,22.4656,22.4164,22.441,46200.0
2009-10-06 14:00:00,27.34,27.35,27.26,27.28,43500.0,22.441,22.4492,22.3753,22.3917,43500.0
2009-10-06 14:10:00,27.28,27.32,27.27,27.28,35800.0,22.3917,22.4246,22.3835,22.3917,35800.0
2009-10-06 14:20:00,27.28,27.29,27.19,27.2,47200.0,22.3917,22.3999,22.3179,22.3261,47200.0
2009-10-06 14:30:00,27.19,27.26,27.18,27.26,124500.0,22.3179,22.3753,22.3097,22.3753,124500.0
2009-10-06 14:40:00,27.26,27.29,27.24,27.28,67200.0,22.3753,22.3999,22.3589,22.3917,67200.0
2009-10-06 14:50:00,27.28,27.29,27.25,27.28,171800.0,22.3917,22.3999,22.3671,22.3917,171800.0
2009-10-06 15:00:00,27.27,27.35,27.26,27.35,79400.0,22.3835,22.4492,22.3753,22.4492,79400.0
2009-10-06 15:10:00,27.35,27.39,27.35,27.37,128400.0,22.4492,22.482,22.4492,22.4656,128400.0
2009-10-06 15:20:00,27.37,27.41,27.34,27.39,84500.0,22.4656,22.4984,22.441,22.482,84500.0
2009-10-06 15:30:00,27.39,27.41,27.38,27.38,111800.0,22.482,22.4984,22.4738,22.4738,111800.0
2009-10-06 15:40:00,27.38,27.38,27.31,27.33,109000.0,22.4738,22.4738,22.4164,22.4328,109000.0
2009-10-06 15:50:00,27.32,27.38,27.32,27.37,276500.0,22.4246,22.4738,22.4246,22.4656,276500.0
2009-10-07 09:30:00,27.3,27.51,27.28,27.45,138000.0,22.4082,22.5805,22.3917,22.5313,138000.0
2009-10-07 09:40:00,27.45,27.46,27.21,27.22,181100.0,22.5313,22.5395,22.3343,22.3425,181100.0
2009-10-07 09:50:00,27.22,27.35,27.22,27.32,120700.0,22.3425,22.4492,22.3425,22.4246,120700.0
2009-10-07 10:00:00,27.32,27.35,27.27,27.35,216600.0,22.4246,22.4492,22.3835,22.4492,216600.0
2009-10-07 10:10:00,27.36,27.44,27.36,27.43,154900.0,22.4574,22.5231,22.4574,22.5149,154900.0
2009-10-07 10:20:00,27.43,27.45,27.41,27.42,72900.0,22.5149,22.5313,22.4984,22.5066,72900.0
2009-10-07 10:30:00,27.41,27.41,27.31,27.36,681200.0,22.4984,22.4984,22.4164,22.4574,681200.0
2009-10-07 10:40:00,27.36,27.39,27.33,27.33,166500.0,22.4574,22.482,22.4328,22.4328,166500.0
2009-10-07 10:50:00,27.32,27.4,27.32,27.4,51500.0,22.4246,22.4902,22.4246,22.4902,51500.0
2009-10-07 11:00:00,27.41,27.47,27.41,27.41,35300.0,22.4984,22.5477,22.4984,22.4984,35300.0
2009-10-07 11:10:00,27.41,27.41,27.35,27.35,70500.0,22.4984,22.4984,22.4492,22.4492,70500.0
2009-10-07 11:20:00,27.35,27.38,27.35,27.35,24400.0,22.4492,22.4738,22.4492,22.4492,24400.0
2009-10-07 11:30:00,27.35,27.36,27.33,27.34,95800.0,22.4492,22.4574,22.4328,22.441,95800.0
2009-10-07 11:40:00,27.33,27.35,27.31,27.34,55600.0,22.4328,22.4492,22.4164,22.441,55600.0
2009-10-07 11:50:00,27.35,27.38,27.31,27.31,68600.0,22.4492,22.4738,22.4164,22.4164,68600.0
2009-10-07 12:00:00,27.3,27.35,27.3,27.35,30200.0,22.4082,22.4492,22.4082,22.4492,30200.0
2009-10-07 12:10:00,27.35,27.35,27.31,27.34,39200.0,22.4492,22.4492,22.4164,22.441,39200.0
2009-10-07 12:20:00,27.34,27.36,27.31,27.35,34200.0,22.441,22.4574,22.4164,22.4492,34200.0
2009-10-07 12:30:00,27.34,27.34,27.3,27.31,50500.0,22.441,22.441,22.4082,22.4164,50500.0
2009-10-07 12:40:00,27.31,27.33,27.31,27.32,45200.0,22.4164,22.4328,22.4164,22.4246,45200.0
2009-10-07 12:50:00,27.33,27.36,27.33,27.34,62400.0,22.4328,22.4574,22.4328,22.441,62400.0
2009-10-07 13:00:00,27.35,27.36,27.3,27.3,28100.0,22.4492,22.4574,22.4082,22.4082,28100.0
2009-10-07 13:10:00,27.31,27.34,27.31,27.34,24000.0,22.4164,22.441,22.4164,22.441,24000.0
2009-10-07 13:20:00,27.34,27.34,27.31,27.32,32700.0,22.441,22.441,22.4164,22.4246,32700.0
2009-10-07 13:30:00,27.33,27.35,27.32,27.35,80400.0,22.4328,22.4492,22.4246,22.4492,80400.0
2009-10-07 13:40:00,27.35,27.35,27.3,27.3,74900.0,22.4492,22.4492,22.4082,22.4082,74900.0
2009-10-07 13:50:00,27.31,27.32,27.29,27.32,26300.0,22.4164,22.4246,22.3999,22.4246,26300.0
2009-10-07 14:00:00,27.31,27.32,27.28,27.29,34200.0,22.4164,22.4246,22.3917,22.3999,34200.0
2009-10-07 14:10:00,27.29,27.3,27.26,27.28,59600.0,22.3999,22.4082,22.3753,22.3917,59600.0
2009-10-07 14:20:00,27.28,27.29,27.25,27.29,55400.0,22.3917,22.3999,22.3671,22.3999,55400.0
2009-10-07 14:30:00,27.29,27.3,27.28,27.29,41700.0,22.3999,22.4082,22.3917,22.3999,41700.0
2009-10-07 14:40:00,27.29,27.34,27.26,27.32,128400.0,22.3999,22.441,22.3753,22.4246,128400.0
2009-10-07 14:50:00,27.31,27.34,27.31,27.31,23900.0,22.4164,22.441,22.4164,22.4164,23900.0
2009-10-07 15:00:00,27.31,27.32,27.28,27.31,44900.0,22.4164,22.4246,22.3917,22.4164,44900.0
2009-10-07 15:10:00,27.32,27.34,27.3,27.32,264700.0,22.4246,22.441,22.4082,22.4246,264700.0
2009-10-07 15:20:00,27.32,27.35,27.29,27.34,187100.0,22.4246,22.4492,22.3999,22.441,187100.0
2009-10-07 15:30:00,27.34,27.39,27.34,27.38,129000.0,22.441,22.482,22.441,22.4738,129000.0
2009-10-07 15:40:00,27.38,27.4,27.36,27.38,114400.0,22.4738,22.4902,22.4574,22.4738,114400.0
2009-10-07 15:50:00,27.39,27.41,27.37,27.39,282200.0,22.482,22.4984,22.4656,22.482,282200.0
2009-10-08 09:30:00,27.52,27.73,27.49,27.73,194700.0,22.5887,22.7611,22.5641,22.7611,194700.0
2009-10-08 09:40:00,27.73,27.78,27.7,27.73,428300.0,22.7611,22.8021,22.7365,22.7611,428300.0
2009-10-08 09:50:00,27.73,27.73,27.62,27.65,123200.0,22.7611,22.7611,22.6708,22.6954,123200.0
2009-10-08 10:00:00,27.64,27.66,27.54,27.6,113200.0,22.6872,22.7036,22.6051,22.6544,113200.0
2009-10-08 10:10:00,27.6,27.7,27.6,27.68,125300.0,22.6544,22.7365,22.6544,22.7201,125300.0
2009-10-08 10:20:00,27.67,27.74,27.65,27.73,55000.0,22.7119,22.7693,22.6954,22.7611,55000.0
2009-10-08 10:30:00,27.73,27.78,27.72,27.77,74300.0,22.7611,22.8021,22.7529,22.7939,74300.0
2009-10-08 10:40:00,27.77,27.78,27.73,27.74,63300.0,22.7939,22.8021,22.7611,22.7693,63300.0
2009-10-08 10:50:00,27.73,27.78,27.73,27.76,74000.0,22.7611,22.8021,22.7611,22.7857,74000.0
2009-10-08 11:00:00,27.77,27.79,27.74,27.78,94200.0,22.7939,22.8103,22.7693,22.8021,94200.0
2009-10-08 11:10:00,27.78,27.87,27.78,27.87,96800.0,22.8021,22.876,22.8021,22.876,96800.0
2009-10-08 11:20:00,27.86,27.95,27.86,27.93,155200.0,22.8678,22.9417,22.8678,22.9253,155200.0
2009-10-08 11:30:00,27.93,27.97,27.93,27.96,91200.0,22.9253,22.9581,22.9253,22.9499,91200.0
2009-10-08 11:40:00,27.96,27.98,27.94,27.94,86400.0,22.9499,22.9663,22.9335,22.9335,86400.0
2009-10-08 11:50:00,27.94,27.97,27.92,27.96,35700.0,22.9335,22.9581,22.9171,22.9499,35700.0
2009-10-08 12:00:00,27.97,27.97,27.92,27.92,27600.0,22.9581,22.9581,22.9171,22.9171,27600.0
2009-10-08 12:10:00,27.91,27.95,27.91,27.95,36300.0,22.9088,22.9417,22.9088,22.9417,36300.0
2009-10-08 12:20:00,27.95,28.0,27.94,27.99,83700.0,22.9417,22.9827,22.9335,22.9745,83700.0
2009-10-08 12:30:00,27.99,28.0,27.97,27.97,143300.0,22.9745,22.9827,22.9581,22.9581,143300.0
2009-10-08 12:40:00,27.98,28.02,27.98,27.99,167700.0,22.9663,22.9991,22.9663,22.9745,167700.0
2009-10-08 12:50:00,27.99,28.0,27.98,27.98,25400.0,22.9745,22.9827,22.9663,22.9663,25400.0
2009-10-08 13:00:00,27.98,27.99,27.91,27.91,104000.0,22.9663,22.9745,22.9088,22.9088,104000.0
2009-10-08 13:10:00,27.91,27.92,27.86,27.9,82100.0,22.9088,22.9171,22.8678,22.9006,82100.0
2009-10-08 13:20:00,27.9,27.92,27.89,27.9,67800.0,22.9006,22.9171,22.8924,22.9006,67800.0
2009-10-08 13:30:00,27.9,27.91,27.8,27.81,89300.0,22.9006,22.9088,22.8186,22.8268,89300.0
2009-10-08 13:40:00,27.81,27.89,27.81,27.86,91500.0,22.8268,22.8924,22.8268,22.8678,91500.0
2009-10-08 13:50:00,27.86,27.93,27.85,27.92,52300.0,22.8678,22.9253,22.8596,22.9171,52300.0
2009-10-08 14:00:00,27.91,27.92,27.89,27.9,11200.0,22.9088,22.9171,22.8924,22.9006,11200.0
2009-10-08 14:10:00,27.9,27.92,27.86,27.86,52900.0,22.9006,22.9171,22.8678,22.8678,52900.0
2009-10-08 14:20:00,27.87,27.89,27.82,27.86,107900.0,22.876,22.8924,22.835,22.8678,107900.0
2009-10-08 14:30:00,27.85,27.88,27.84,27.87,44500.0,22.8596,22.8842,22.8514,22.876,44500.0
2009-10-08 14:40:00,27.87,27.9,27.83,27.9,100100.0,22.876,22.9006,22.8432,22.9006,100100.0
2009-10-08 14:50:00,27.89,27.9,27.87,27.88,40000.0,22.8924,22.9006,22.876,22.8842,40000.0
2009-10-08 15:00:00,27.87,27.93,27.87,27.93,137500.0,22.876,22.9253,22.876,22.9253,137500.0
2009-10-08 15:10:00,27.93,27.93,27.87,27.89,81600.0,22.9253,22.9253,22.876,22.8924,81600.0
2009-10-08 15:20:00,27.89,27.92,27.87,27.87,56100.0,22.8924,22.9171,22.876,22.876,56100.0
2009-10-08 15:30:00,27.87,27.87,27.81,27.83,289600.0,22.876,22.876,22.8268,22.8432,289600.0
2009-10-08 15:40:00,27.83,27.86,27.82,27.85,186500.0,22.8432,22.8678,22.835,22.8596,186500.0
2009-10-08 15:50:00,27.84,27.86,27.79,27.81,403900.0,22.8514,22.8678,22.8103,22.8268,403900.0
2009-10-09 09:30:00,27.82,27.83,27.61,27.67,221500.0,22.835,22.8432,22.6626,22.7119,221500.0
2009-10-09 09:40:00,27.67,27.78,27.66,27.76,174000.0,22.7119,22.8021,22.7036,22.7857,174000.0
2009-10-09 09:50:00,27.76,27.83,27.76,27.83,162500.0,22.7857,22.8432,22.7857,22.8432,162500.0
2009-10-09 10:00:00,27.83,27.83,27.77,27.8,95500.0,22.8432,22.8432,22.7939,22.8186,95500.0
2009-10-09 10:10:00,27.8,27.83,27.75,27.75,98400.0,22.8186,22.8432,22.7775,22.7775,98400.0
2009-10-09 10:20:00,27.75,27.77,27.72,27.77,175600.0,22.7775,22.7939,22.7529,22.7939,175600.0
2009-10-09 10:30:00,27.77,27.81,27.75,27.75,50400.0,22.7939,22.8268,22.7775,22.7775,50400.0
2009-10-09 10:40:00,27.76,27.76,27.71,27.72,95500.0,22.7857,22.7857,22.7447,22.7529,95500.0
2009-10-09 10:50:00,27.73,27.78,27.72,27.77,56800.0,22.7611,22.8021,22.7529,22.7939,56800.0
2009-10-09 11:00:00,27.77,27.77,27.75,27.77,65200.0,22.7939,22.7939,22.7775,22.7939,65200.0
2009-10-09 11:10:00,27.77,27.79,27.74,27.76,97200.0,22.7939,22.8103,22.7693,22.7857,97200.0
2009-10-09 11:20:00,27.76,27.8,27.75,27.75,50300.0,22.7857,22.8186,22.7775,22.7775,50300.0
2009-10-09 11:30:00,27.74,27.77,27.73,27.75,47500.0,22.7693,22.7939,22.7611,22.7775,47500.0
2009-10-09 11:40:00,27.75,27.76,27.7,27.71,33300.0,22.7775,22.7857,22.7365,22.7447,33300.0
2009-10-09 11:50:00,27.7,27.72,27.68,27.69,101900.0,22.7365,22.7529,22.7201,22.7283,101900.0
2009-10-09 12:00:00,27.68,27.7,27.64,27.64,63700.0,22.7201,22.7365,22.6872,22.6872,63700.0
2009-10-09 12:10:00,27.65,27.66,27.63,27.64,37300.0,22.6954,22.7036,22.679,22.6872,37300.0
2009-10-09 12:20:00,27.64,27.66,27.63,27.66,16300.0,22.6872,22.7036,22.679,22.7036,16300.0
2009-10-09 12:30:00,27.66,27.68,27.64,27.66,31600.0,22.7036,22.7201,22.6872,22.7036,31600.0
2009-10-09 12:40:00,27.66,27.69,27.65,27.68,25200.0,22.7036,22.7283,22.6954,22.7201,25200.0
2009-10-09 12:50:00,27.68,27.71,27.68,27.71,17700.0,22.7201,22.7447,22.7201,22.7447,17700.0
2009-10-09 13:00:00,27.71,27.73,27.71,27.71,9600.0,22.7447,22.7611,22.7447,22.7447,9600.0
2009-10-09 13:10:00,27.72,27.74,27.71,27.74,43100.0,22.7529,22.7693,22.7447,22.7693,43100.0
2009-10-09 13:20:00,27.74,27.76,27.74,27.75,23700.0,22.7693,22.7857,22.7693,22.7775,23700.0
2009-10-09 13:30:00,27.74,27.75,27.72,27.72,13200.0,22.7693,22.7775,22.7529,22.7529,13200.0
2009-10-09 13:40:00,27.73,27.73,27.7,27.72,16600.0,22.7611,22.7611,22.7365,22.7529,16600.0
2009-10-09 13:50:00,27.72,27.73,27.71,27.72,16500.0,22.7529,22.7611,22.7447,22.7529,16500.0
2009-10-09 14:00:00,27.71,27.72,27.68,27.68,26000.0,22.7447,22.7529,22.7201,22.7201,26000.0
2009-10-09 14:10:00,27.69,27.72,27.67,27.71,141700.0,22.7283,22.7529,22.7119,22.7447,141700.0
2009-10-09 14:20:00,27.71,27.72,27.69,27.69,34400.0,22.7447,22.7529,22.7283,22.7283,34400.0
2009-10-09 14:30:00,27.7,27.72,27.7,27.71,17000.0,22.7365,22.7529,22.7365,22.7447,17000.0
2009-10-09 14:40:00,27.71,27.74,27.7,27.73,80300.0,22.7447,22.7693,22.7365,22.7611,80300.0
2009-10-09 14:50:00,27.73,27.75,27.72,27.74,12500.0,22.7611,22.7775,22.7529,22.7693,12500.0
2009-10-09 15:00:00,27.74,27.81,27.74,27.81,82200.0,22.7693,22.8268,22.7693,22.8268,82200.0
2009-10-09 15:10:00,27.81,27.82,27.76,27.78,57100.0,22.8268,22.835,22.7857,22.8021,57100.0
2009-10-09 15:20:00,27.78,27.8,27.78,27.79,27500.0,22.8021,22.8186,22.8021,22.8103,27500.0
2009-10-09 15:30:00,27.79,27.8,27.76,27.77,226100.0,22.8103,22.8186,22.7857,22.7939,226100.0
2009-10-09 15:40:00,27.78,27.79,27.75,27.77,187000.0,22.8021,22.8103,22.7775,22.7939,187000.0
2009-10-09 15:50:00,27.77,27.83,27.77,27.81,252800.0,22.7939,22.8432,22.7939,22.8268,252800.0
2009-10-12 09:30:00,27.98,28.08,27.86,28.03,185100.0,22.9663,23.0484,22.8678,23.0073,185100.0
2009-10-12 09:40:00,28.04,28.07,28.04,28.04,100800.0,23.0156,23.0402,23.0156,23.0156,100800.0
2009-10-12 09:50:00,28.05,28.07,28.03,28.06,55000.0,23.0238,23.0402,23.0073,23.032,55000.0
2009-10-12 10:00:00,28.06,28.07,28.05,28.07,54900.0,23.032,23.0402,23.0238,23.0402,54900.0
2009-10-12 10:10:00,28.07,28.09,28.04,28.04,90600.0,23.0402,23.0566,23.0156,23.0156,90600.0
2009-10-12 10:20:00,28.03,28.04,28.01,28.03,65800.0,23.0073,23.0156,22.9909,23.0073,65800.0
2009-10-12 10:30:00,28.02,28.05,28.02,28.05,51300.0,22.9991,23.0238,22.9991,23.0238,51300.0
2009-10-12 10:40:00,28.05,28.07,28.05,28.05,33400.0,23.0238,23.0402,23.0238,23.0238,33400.0
2009-10-12 10:50:00,28.05,28.09,28.04,28.07,42400.0,23.0238,23.0566,23.0156,23.0402,42400.0
2009-10-12 11:00:00,28.08,28.1,28.05,28.1,57200.0,23.0484,23.0648,23.0238,23.0648,57200.0
2009-10-12 11:10:00,28.1,28.13,28.09,28.13,118500.0,23.0648,23.0894,23.0566,23.0894,118500.0
2009-10-12 11:20:00,28.13,28.13,28.09,28.09,70300.0,23.0894,23.0894,23.0566,23.0566,70300.0
2009-10-12 11:30:00,28.09,28.1,28.08,28.09,38100.0,23.0566,23.0648,23.0484,23.0566,38100.0
2009-10-12 11:40:00,28.08,28.09,28.05,28.05,43500.0,23.0484,23.0566,23.0238,23.0238,43500.0
2009-10-12 11:50:00,28.05,28.05,28.01,28.01,21200.0,23.0238,23.0238,22.9909,22.9909,21200.0
2009-10-12 12:00:00,28.0,28.01,27.98,27.98,40900.0,22.9827,22.9909,22.9663,22.9663,40900.0
2009-10-12 12:10:00,27.99,28.04,27.99,28.02,67000.0,22.9745,23.0156,22.9745,22.9991,67000.0
2009-10-12 12:20:00,28.03,28.04,28.0,28.0,30400.0,23.0073,23.0156,22.9827,22.9827,30400.0
2009-10-12 12:30:00,28.01,28.02,28.0,28.02,20800.0,22.9909,22.9991,22.9827,22.9991,20800.0
2009-10-12 12:40:00,28.02,28.02,28.0,28.02,11100.0,22.9991,22.9991,22.9827,22.9991,11100.0
2009-10-12 12:50:00,28.02,28.03,28.0,28.01,23700.0,22.9991,23.0073,22.9827,22.9909,23700.0
2009-10-12 13:00:00,28.01,28.03,28.01,28.01,20300.0,22.9909,23.0073,22.9909,22.9909,20300.0
2009-10-12 13:10:00,28.01,28.03,28.01,28.03,39600.0,22.9909,23.0073,22.9909,23.0073,39600.0
2009-10-12 13:20:00,28.03,28.03,28.01,28.01,27200.0,23.0073,23.0073,22.9909,22.9909,27200.0
2009-10-12 13:30:00,28.01,28.01,27.98,28.0,57200.0,22.9909,22.9909,22.9663,22.9827,57200.0
2009-10-12 13:40:00,28.0,28.01,27.99,28.0,44600.0,22.9827,22.9909,22.9745,22.9827,44600.0
2009-10-12 13:50:00,28.01,28.01,27.99,28.01,14800.0,22.9909,22.9909,22.9745,22.9909,14800.0
2009-10-12 14:00:00,28.0,28.0,27.98,27.98,27000.0,22.9827,22.9827,22.9663,22.9663,27000.0
2009-10-12 14:10:00,27.98,27.98,27.89,27.89,65400.0,22.9663,22.9663,22.8924,22.8924,65400.0
2009-10-12 14:20:00,27.9,27.91,27.84,27.86,160000.0,22.9006,22.9088,22.8514,22.8678,160000.0
2009-10-12 14:30:00,27.87,27.87,27.8,27.8,56200.0,22.876,22.876,22.8186,22.8186,56200.0
2009-10-12 14:40:00,27.81,27.83,27.8,27.81,19800.0,22.8268,22.8432,22.8186,22.8268,19800.0
2009-10-12 14:50:00,27.82,27.82,27.77,27.82,49900.0,22.835,22.835,22.7939,22.835,49900.0
2009-10-12 15:00:00,27.82,27.84,27.82,27.82,32000.0,22.835,22.8514,22.835,22.835,32000.0
2009-10-12 15:10:00,27.83,27.84,27.81,27.81,81700.0,22.8432,22.8514,22.8268,22.8268,81700.0
2009-10-12 15:20:00,27.82,27.85,27.82,27.84,50800.0,22.835,22.8596,22.835,22.8514,50800.0
2009-10-12 15:30:00,27.84,27.87,27.81,27.81,150700.0,22.8514,22.876,22.8268,22.8268,150700.0
2009-10-12 15:40:00,27.82,27.82,27.8,27.81,175200.0,22.835,22.835,22.8186,22.8268,175200.0
2009-10-12 15:50:00,27.82,27.85,27.82,27.84,341200.0,22.835,22.8596,22.835,22.8514,341200.0
2009-10-13 09:30:00,27.84,27.91,27.83,27.9,186900.0,22.8514,22.9088,22.8432,22.9006,186900.0
2009-10-13 09:40:00,27.9,27.9,27.78,27.86,195000.0,22.9006,22.9006,22.8021,22.8678,195000.0
2009-10-13 09:50:00,27.85,27.9,27.82,27.83,170300.0,22.8596,22.9006,22.835,22.8432,170300.0
2009-10-13 10:00:00,27.83,27.83,27.78,27.81,98700.0,22.8432,22.8432,22.8021,22.8268,98700.0
2009-10-13 10:10:00,27.81,27.85,27.81,27.85,122300.0,22.8268,22.8596,22.8268,22.8596,122300.0
2009-10-13 10:20:00,27.85,27.87,27.79,27.87,112400.0,22.8596,22.876,22.8103,22.876,112400.0
2009-10-13 10:30:00,27.87,27.89,27.83,27.83,116400.0,22.876,22.8924,22.8432,22.8432,116400.0
2009-10-13 10:40:00,27.82,27.87,27.82,27.85,60400.0,22.835,22.876,22.835,22.8596,60400.0
2009-10-13 10:50:00,27.86,27.92,27.86,27.92,55300.0,22.8678,22.9171,22.8678,22.9171,55300.0
2009-10-13 11:00:00,27.91,27.92,27.86,27.87,73900.0,22.9088,22.9171,22.8678,22.876,73900.0
2009-10-13 11:10:00,27.87,27.9,27.87,27.89,80000.0,22.876,22.9006,22.876,22.8924,80000.0
2009-10-13 11:20:00,27.89,27.95,27.88,27.93,92500.0,22.8924,22.9417,22.8842,22.9253,92500.0
2009-10-13 11:30:00,27.93,27.98,27.93,27.97,90300.0,22.9253,22.9663,22.9253,22.9581,90300.0
2009-10-13 11:40:00,27.98,28.04,27.98,28.03,96400.0,22.9663,23.0156,22.9663,23.0073,96400.0
2009-10-13 11:50:00,28.03,28.07,28.03,28.06,74500.0,23.0073,23.0402,23.0073,23.032,74500.0
2009-10-13 12:00:00,28.06,28.07,28.05,28.06,41200.0,23.032,23.0402,23.0238,23.032,41200.0
2009-10-13 12:10:00,28.06,28.09,28.06,28.07,35000.0,23.032,23.0566,23.032,23.0402,35000.0
2009-10-13 12:20:00,28.05,28.05,28.01,28.01,51700.0,23.0238,23.0238,22.9909,22.9909,51700.0
2009-10-13 12:30:00,28.0,28.04,28.0,28.04,26000.0,22.9827,23.0156,22.9827,23.0156,26000.0
2009-10-13 12:40:00,28.04,28.04,28.02,28.03,41000.0,23.0156,23.0156,22.9991,23.0073,41000.0
2009-10-13 12:50:00,28.02,28.04,28.02,28.03,10200.0,22.9991,23.0156,22.9991,23.0073,10200.0
2009-10-13 13:00:00,28.03,28.05,28.02,28.04,12900.0,23.0073,23.0238,22.9991,23.0156,12900.0
2009-10-13 13:10:00,28.05,28.05,28.04,28.05,75900.0,23.0238,23.0238,23.0156,23.0238,75900.0
2009-10-13 13:20:00,28.05,28.06,28.03,28.05,73200.0,23.0238,23.032,23.0073,23.0238,73200.0
2009-10-13 13:30:00,28.04,28.04,28.03,28.03,27600.0,23.0156,23.0156,23.0073,23.0073,27600.0
2009-10-13 13:40:00,28.03,28.04,27.99,28.0,55900.0,23.0073,23.0156,22.9745,22.9827,55900.0
2009-10-13 13:50:00,28.0,28.02,27.97,28.01,137400.0,22.9827,22.9991,22.9581,22.9909,137400.0
2009-10-13 14:00:00,28.01,28.01,27.92,27.93,76300.0,22.9909,22.9909,22.9171,22.9253,76300.0
2009-10-13 14:10:00,27.92,27.97,27.91,27.96,82700.0,22.9171,22.9581,22.9088,22.9499,82700.0
2009-10-13 14:20:00,27.96,27.99,27.95,27.98,73200.0,22.9499,22.9745,22.9417,22.9663,73200.0
2009-10-13 14:30:00,27.97,27.99,27.96,27.97,45600.0,22.9581,22.9745,22.9499,22.9581,45600.0
2009-10-13 14:40:00,27.97,28.01,27.97,28.01,87500.0,22.9581,22.9909,22.9581,22.9909,87500.0
2009-10-13 14:50:00,28.01,28.01,27.96,27.98,102600.0,22.9909,22.9909,22.9499,22.9663,102600.0
2009-10-13 15:00:00,27.99,28.02,27.97,27.98,123300.0,22.9745,22.9991,22.9581,22.9663,123300.0
2009-10-13 15:10:00,27.99,28.05,27.98,28.02,119000.0,22.9745,23.0238,22.9663,22.9991,119000.0
2009-10-13 15:20:00,28.02,28.04,28.01,28.02,86700.0,22.9991,23.0156,22.9909,22.9991,86700.0
2009-10-13 15:30:00,28.01,28.02,27.98,27.98,44500.0,22.9909,22.9991,22.9663,22.9663,44500.0
2009-10-13 15:40:00,27.97,28.0,27.97,27.99,86800.0,22.9581,22.9827,22.9581,22.9745,86800.0
2009-10-13 15:50:00,27.98,27.99,27.96,27.98,279200.0,22.9663,22.9745,22.9499,22.9663,279200.0
2009-10-14 09:30:00,28.32,28.35,28.26,28.31,602600.0,23.2454,23.27,23.1961,23.2372,602600.0
2009-10-14 09:40:00,28.3,28.32,28.25,28.26,385800.0,23.229,23.2454,23.1879,23.1961,385800.0
2009-10-14 09:50:00,28.26,28.33,28.25,28.31,236900.0,23.1961,23.2536,23.1879,23.2372,236900.0
2009-10-14 10:00:00,28.3,28.3,28.24,28.24,240900.0,23.229,23.229,23.1797,23.1797,240900.0
2009-10-14 10:10:00,28.24,28.27,28.23,28.26,127800.0,23.1797,23.2043,23.1715,23.1961,127800.0
2009-10-14 10:20:00,28.26,28.26,28.16,28.19,260400.0,23.1961,23.1961,23.114,23.1387,260400.0
2009-10-14 10:30:00,28.19,28.21,28.16,28.2,124800.0,23.1387,23.1551,23.114,23.1469,124800.0
2009-10-14 10:40:00,28.2,28.22,28.19,28.21,255800.0,23.1469,23.1633,23.1387,23.1551,255800.0
2009-10-14 10:50:00,28.22,28.25,28.2,28.24,72600.0,23.1633,23.1879,23.1469,23.1797,72600.0
2009-10-14 11:00:00,28.24,28.3,28.24,28.29,97800.0,23.1797,23.229,23.1797,23.2208,97800.0
2009-10-14 11:10:00,28.29,28.31,28.27,28.29,42500.0,23.2208,23.2372,23.2043,23.2208,42500.0
2009-10-14 11:20:00,28.29,28.33,28.27,28.31,30400.0,23.2208,23.2536,23.2043,23.2372,30400.0
2009-10-14 11:30:00,28.31,28.32,28.3,28.3,113600.0,23.2372,23.2454,23.229,23.229,113600.0
2009-10-14 11:40:00,28.3,28.32,28.28,28.32,88600.0,23.229,23.2454,23.2125,23.2454,88600.0
2009-10-14 11:50:00,28.32,28.33,28.3,28.3,45300.0,23.2454,23.2536,23.229,23.229,45300.0
2009-10-14 12:00:00,28.3,28.32,28.29,28.3,341400.0,23.229,23.2454,23.2208,23.229,341400.0
2009-10-14 12:10:00,28.3,28.31,28.28,28.3,47300.0,23.229,23.2372,23.2125,23.229,47300.0
2009-10-14 12:20:00,28.31,28.31,28.3,28.3,118800.0,23.2372,23.2372,23.229,23.229,118800.0
2009-10-14 12:30:00,28.29,28.32,28.29,28.31,147800.0,23.2208,23.2454,23.2208,23.2372,147800.0
2009-10-14 12:40:00,28.32,28.33,28.28,28.28,116900.0,23.2454,23.2536,23.2125,23.2125,116900.0
2009-10-14 12:50:00,28.28,28.33,28.28,28.33,96000.0,23.2125,23.2536,23.2125,23.2536,96000.0
2009-10-14 13:00:00,28.34,28.36,28.33,28.36,31400.0,23.2618,23.2782,23.2536,23.2782,31400.0
2009-10-14 13:10:00,28.36,28.38,28.35,28.36,52700.0,23.2782,23.2946,23.27,23.2782,52700.0
2009-10-14 13:20:00,28.35,28.37,28.32,28.32,26400.0,23.27,23.2864,23.2454,23.2454,26400.0
2009-10-14 13:30:00,28.32,28.33,28.31,28.32,73900.0,23.2454,23.2536,23.2372,23.2454,73900.0
2009-10-14 13:40:00,28.33,28.35,28.32,28.32,51100.0,23.2536,23.27,23.2454,23.2454,51100.0
2009-10-14 13:50:00,28.31,28.32,28.3,28.31,23300.0,23.2372,23.2454,23.229,23.2372,23300.0
2009-10-14 14:00:00,28.32,28.34,28.3,28.34,64100.0,23.2454,23.2618,23.229,23.2618,64100.0
2009-10-14 14:10:00,28.35,28.35,28.3,28.35,38100.0,23.27,23.27,23.229,23.27,38100.0
2009-10-14 14:20:00,28.35,28.37,28.31,28.32,63000.0,23.27,23.2864,23.2372,23.2454,63000.0
2009-10-14 14:30:00,28.31,28.34,28.31,28.32,90800.0,23.2372,23.2618,23.2372,23.2454,90800.0
2009-10-14 14:40:00,28.32,28.34,28.3,28.34,62600.0,23.2454,23.2618,23.229,23.2618,62600.0
2009-10-14 14:50:00,28.34,28.36,28.32,28.35,346400.0,23.2618,23.2782,23.2454,23.27,346400.0
2009-10-14 15:00:00,28.34,28.39,28.33,28.39,111100.0,23.2618,23.3028,23.2536,23.3028,111100.0
2009-10-14 15:10:00,28.39,28.41,28.38,28.4,143900.0,23.3028,23.3193,23.2946,23.311,143900.0
2009-10-14 15:20:00,28.41,28.47,28.4,28.47,140800.0,23.3193,23.3685,23.311,23.3685,140800.0
2009-10-14 15:30:00,28.46,28.47,28.45,28.45,287700.0,23.3603,23.3685,23.3521,23.3521,287700.0
2009-10-14 15:40:00,28.45,28.46,28.38,28.38,234000.0,23.3521,23.3603,23.2946,23.2946,234000.0
2009-10-14 15:50:00,28.39,28.42,28.38,28.4,420200.0,23.3028,23.3275,23.2946,23.311,420200.0
2009-10-15 09:30:00,28.22,28.28,28.16,28.27,307200.0,23.1633,23.2125,23.114,23.2043,307200.0
2009-10-15 09:40:00,28.28,28.38,28.26,28.37,134900.0,23.2125,23.2946,23.1961,23.2864,134900.0
2009-10-15 09:50:00,28.36,28.45,28.36,28.44,135600.0,23.2782,23.3521,23.2782,23.3439,135600.0
2009-10-15 10:00:00,28.45,28.46,28.39,28.45,235400.0,23.3521,23.3603,23.3028,23.3521,235400.0
2009-10-15 10:10:00,28.45,28.46,28.37,28.39,85500.0,23.3521,23.3603,23.2864,23.3028,85500.0
2009-10-15 10:20:00,28.39,28.4,28.35,28.36,147200.0,23.3028,23.311,23.27,23.2782,147200.0
2009-10-15 10:30:00,28.35,28.37,28.28,28.28,110800.0,23.27,23.2864,23.2125,23.2125,110800.0
2009-10-15 10:40:00,28.28,28.28,28.25,28.26,150900.0,23.2125,23.2125,23.1879,23.1961,150900.0
2009-10-15 10:50:00,28.26,28.33,28.25,28.33,53700.0,23.1961,23.2536,23.1879,23.2536,53700.0
2009-10-15 11:00:00,28.33,28.35,28.31,28.31,73500.0,23.2536,23.27,23.2372,23.2372,73500.0
2009-10-15 11:10:00,28.31,28.33,28.28,28.28,46900.0,23.2372,23.2536,23.2125,23.2125,46900.0
2009-10-15 11:20:00,28.28,28.29,28.26,28.27,59900.0,23.2125,23.2208,23.1961,23.2043,59900.0
2009-10-15 11:30:00,28.27,28.29,28.25,28.29,89300.0,23.2043,23.2208,23.1879,23.2208,89300.0
2009-10-15 11:40:00,28.29,28.3,28.27,28.3,57400.0,23.2208,23.229,23.2043,23.229,57400.0
2009-10-15 11:50:00,28.3,28.31,28.28,28.3,33100.0,23.229,23.2372,23.2125,23.229,33100.0
2009-10-15 12:00:00,28.31,28.32,28.31,28.32,43400.0,23.2372,23.2454,23.2372,23.2454,43400.0
2009-10-15 12:10:00,28.32,28.35,28.32,28.34,72800.0,23.2454,23.27,23.2454,23.2618,72800.0
2009-10-15 12:20:00,28.34,28.34,28.3,28.3,18900.0,23.2618,23.2618,23.229,23.229,18900.0
2009-10-15 12:30:00,28.3,28.3,28.28,28.28,47300.0,23.229,23.229,23.2125,23.2125,47300.0
2009-10-15 12:40:00,28.28,28.29,28.26,28.26,11700.0,23.2125,23.2208,23.1961,23.1961,11700.0
2009-10-15 12:50:00,28.27,28.28,28.25,28.26,44200.0,23.2043,23.2125,23.1879,23.1961,44200.0
2009-10-15 13:00:00,28.25,28.28,28.25,28.28,20300.0,23.1879,23.2125,23.1879,23.2125,20300.0
2009-10-15 13:10:00,28.28,28.28,28.25,28.27,25400.0,23.2125,23.2125,23.1879,23.2043,25400.0
2009-10-15 13:20:00,28.28,28.3,28.27,28.3,17900.0,23.2125,23.229,23.2043,23.229,17900.0
2009-10-15 13:30:00,28.3,28.31,28.29,28.31,264200.0,23.229,23.2372,23.2208,23.2372,264200.0
2009-10-15 13:40:00,28.3,28.31,28.28,28.29,32800.0,23.229,23.2372,23.2125,23.2208,32800.0
2009-10-15 13:50:00,28.29,28.3,28.27,28.29,66900.0,23.2208,23.229,23.2043,23.2208,66900.0
2009-10-15 14:00:00,28.29,28.32,28.28,28.31,26000.0,23.2208,23.2454,23.2125,23.2372,26000.0
2009-10-15 14:10:00,28.31,28.32,28.29,28.32,58400.0,23.2372,23.2454,23.2208,23.2454,58400.0
2009-10-15 14:20:00,28.32,28.32,28.31,28.32,36700.0,23.2454,23.2454,23.2372,23.2454,36700.0
2009-10-15 14:30:00,28.32,28.37,28.32,28.37,58300.0,23.2454,23.2864,23.2454,23.2864,58300.0
2009-10-15 14:40:00,28.36,28.39,28.36,28.38,84500.0,23.2782,23.3028,23.2782,23.2946,84500.0
2009-10-15 14:50:00,28.39,28.42,28.39,28.41,149800.0,23.3028,23.3275,23.3028,23.3193,149800.0
2009-10-15 15:00:00,28.41,28.44,28.41,28.44,181000.0,23.3193,23.3439,23.3193,23.3439,181000.0
2009-10-15 15:10:00,28.43,28.45,28.4,28.41,56900.0,23.3357,23.3521,23.311,23.3193,56900.0
2009-10-15 15:20:00,28.41,28.41,28.35,28.35,117700.0,23.3193,23.3193,23.27,23.27,117700.0
2009-10-15 15:30:00,28.35,28.37,28.34,28.37,109400.0,23.27,23.2864,23.2618,23.2864,109400.0
2009-10-15 15:40:00,28.37,28.39,28.35,28.38,174400.0,23.2864,23.3028,23.27,23.2946,174400.0
2009-10-15 15:50:00,28.38,28.43,28.37,28.42,190200.0,23.2946,23.3357,23.2864,23.3275,190200.0
2009-10-16 09:30:00,28.19,28.31,28.18,28.25,127400.0,23.1387,23.2372,23.1305,23.1879,127400.0
2009-10-16 09:40:00,28.25,28.27,28.18,28.22,82100.0,23.1879,23.2043,23.1305,23.1633,82100.0
2009-10-16 09:50:00,28.22,28.28,28.11,28.14,410400.0,23.1633,23.2125,23.073,23.0976,410400.0
2009-10-16 10:00:00,28.11,28.11,27.99,27.99,120200.0,23.073,23.073,22.9745,22.9745,120200.0
2009-10-16 10:10:00,27.99,28.07,27.98,28.07,136000.0,22.9745,23.0402,22.9663,23.0402,136000.0
2009-10-16 10:20:00,28.07,28.11,28.04,28.04,182800.0,23.0402,23.073,23.0156,23.0156,182800.0
2009-10-16 10:30:00,28.04,28.08,28.03,28.04,59100.0,23.0156,23.0484,23.0073,23.0156,59100.0
2009-10-16 10:40:00,28.04,28.05,27.97,28.05,52100.0,23.0156,23.0238,22.9581,23.0238,52100.0
2009-10-16 10:50:00,28.05,28.06,27.99,28.02,101100.0,23.0238,23.032,22.9745,22.9991,101100.0
2009-10-16 11:00:00,28.02,28.07,28.01,28.06,62000.0,22.9991,23.0402,22.9909,23.032,62000.0
2009-10-16 11:10:00,28.07,28.15,28.07,28.14,55200.0,23.0402,23.1058,23.0402,23.0976,55200.0
2009-10-16 11:20:00,28.14,28.16,28.09,28.12,45500.0,23.0976,23.114,23.0566,23.0812,45500.0
2009-10-16 11:30:00,28.12,28.12,28.05,28.07,54500.0,23.0812,23.0812,23.0238,23.0402,54500.0
2009-10-16 11:40:00,28.06,28.09,28.04,28.07,46700.0,23.032,23.0566,23.0156,23.0402,46700.0
2009-10-16 11:50:00,28.07,28.08,28.04,28.08,44000.0,23.0402,23.0484,23.0156,23.0484,44000.0
2009-10-16 12:00:00,28.08,28.11,28.08,28.1,27700.0,23.0484,23.073,23.0484,23.0648,27700.0
2009-10-16 12:10:00,28.1,28.13,28.1,28.11,29400.0,23.0648,23.0894,23.0648,23.073,29400.0
2009-10-16 12:20:00,28.12,28.12,28.08,28.08,107000.0,23.0812,23.0812,23.0484,23.0484,107000.0
2009-10-16 12:30:00,28.1,28.12,28.09,28.11,22200.0,23.0648,23.0812,23.0566,23.073,22200.0
2009-10-16 12:40:00,28.11,28.13,28.09,28.13,305700.0,23.073,23.0894,23.0566,23.0894,305700.0
2009-10-16 12:50:00,28.14,28.18,28.13,28.17,159300.0,23.0976,23.1305,23.0894,23.1223,159300.0
2009-10-16 13:00:00,28.17,28.17,28.15,28.16,38400.0,23.1223,23.1223,23.1058,23.114,38400.0
2009-10-16 13:10:00,28.16,28.25,28.16,28.24,63100.0,23.114,23.1879,23.114,23.1797,63100.0
2009-10-16 13:20:00,28.25,28.33,28.25,28.32,66500.0,23.1879,23.2536,23.1879,23.2454,66500.0
2009-10-16 13:30:00,28.33,28.35,28.33,28.33,31800.0,23.2536,23.27,23.2536,23.2536,31800.0
2009-10-16 13:40:00,28.33,28.36,28.32,28.35,66000.0,23.2536,23.2782,23.2454,23.27,66000.0
2009-10-16 13:50:00,28.36,28.38,28.33,28.33,28300.0,23.2782,23.2946,23.2536,23.2536,28300.0
2009-10-16 14:00:00,28.32,28.33,28.27,28.27,93700.0,23.2454,23.2536,23.2043,23.2043,93700.0
2009-10-16 14:10:00,28.25,28.29,28.25,28.28,58000.0,23.1879,23.2208,23.1879,23.2125,58000.0
2009-10-16 14:20:00,28.28,28.34,28.27,28.32,103600.0,23.2125,23.2618,23.2043,23.2454,103600.0
2009-10-16 14:30:00,28.31,28.32,28.28,28.31,92600.0,23.2372,23.2454,23.2125,23.2372,92600.0
2009-10-16 14:40:00,28.31,28.31,28.27,28.29,49900.0,23.2372,23.2372,23.2043,23.2208,49900.0
2009-10-16 14:50:00,28.28,28.29,28.27,28.28,19000.0,23.2125,23.2208,23.2043,23.2125,19000.0
2009-10-16 15:00:00,28.27,28.3,28.27,28.28,32700.0,23.2043,23.229,23.2043,23.2125,32700.0
2009-10-16 15:10:00,28.28,28.34,28.28,28.3,222100.0,23.2125,23.2618,23.2125,23.229,222100.0
2009-10-16 15:20:00,28.3,28.33,28.3,28.32,83700.0,23.229,23.2536,23.229,23.2454,83700.0
2009-10-16 15:30:00,28.33,28.37,28.3,28.36,129500.0,23.2536,23.2864,23.229,23.2782,129500.0
2009-10-16 15:40:00,28.37,28.39,28.3,28.31,232400.0,23.2864,23.3028,23.229,23.2372,232400.0
2009-10-16 15:50:00,28.32,28.32,28.25,28.3,507900.0,23.2454,23.2454,23.1879,23.229,507900.0
2009-10-19 09:30:00,28.4,28.43,28.28,28.4,172400.0,23.311,23.3357,23.2125,23.311,172400.0
2009-10-19 09:40:00,28.4,28.44,28.3,28.34,166800.0,23.311,23.3439,23.229,23.2618,166800.0
2009-10-19 09:50:00,28.35,28.35,28.26,28.28,86000.0,23.27,23.27,23.1961,23.2125,86000.0
2009-10-19 10:00:00,28.28,28.36,28.27,28.33,132000.0,23.2125,23.2782,23.2043,23.2536,132000.0
2009-10-19 10:10:00,28.33,28.38,28.32,28.35,181500.0,23.2536,23.2946,23.2454,23.27,181500.0
2009-10-19 10:20:00,28.35,28.51,28.35,28.49,434300.0,23.27,23.4013,23.27,23.3849,434300.0
2009-10-19 10:30:00,28.49,28.54,28.49,28.51,117700.0,23.3849,23.426,23.3849,23.4013,117700.0
2009-10-19 10:40:00,28.51,28.6,28.51,28.58,92700.0,23.4013,23.4752,23.4013,23.4588,92700.0
2009-10-19 10:50:00,28.58,28.64,28.57,28.6,46900.0,23.4588,23.508,23.4506,23.4752,46900.0
2009-10-19 11:00:00,28.6,28.62,28.58,28.58,58900.0,23.4752,23.4916,23.4588,23.4588,58900.0
2009-10-19 11:10:00,28.58,28.62,28.58,28.61,161100.0,23.4588,23.4916,23.4588,23.4834,161100.0
2009-10-19 11:20:00,28.61,28.67,28.58,28.67,127700.0,23.4834,23.5327,23.4588,23.5327,127700.0
2009-10-19 11:30:00,28.67,28.71,28.67,28.7,88800.0,23.5327,23.5655,23.5327,23.5573,88800.0
2009-10-19 11:40:00,28.71,28.74,28.71,28.73,53300.0,23.5655,23.5901,23.5655,23.5819,53300.0
2009-10-19 11:50:00,28.74,28.77,28.73,28.75,29700.0,23.5901,23.6147,23.5819,23.5983,29700.0
2009-10-19 12:00:00,28.75,28.77,28.73,28.74,33700.0,23.5983,23.6147,23.5819,23.5901,33700.0
2009-10-19 12:10:00,28.74,28.74,28.71,28.72,36900.0,23.5901,23.5901,23.5655,23.5737,36900.0
2009-10-19 12:20:00,28.71,28.72,28.69,28.69,30000.0,23.5655,23.5737,23.5491,23.5491,30000.0
2009-10-19 12:30:00,28.7,28.7,28.67,28.67,24000.0,23.5573,23.5573,23.5327,23.5327,24000.0
2009-10-19 12:40:00,28.68,28.72,28.67,28.7,56300.0,23.5409,23.5737,23.5327,23.5573,56300.0
2009-10-19 12:50:00,28.7,28.71,28.69,28.71,27300.0,23.5573,23.5655,23.5491,23.5655,27300.0
2009-10-19 13:00:00,28.71,28.72,28.67,28.71,113800.0,23.5655,23.5737,23.5327,23.5655,113800.0
2009-10-19 13:10:00,28.71,28.71,28.67,28.67,121800.0,23.5655,23.5655,23.5327,23.5327,121800.0
2009-10-19 13:20:00,28.67,28.69,28.65,28.67,106200.0,23.5327,23.5491,23.5162,23.5327,106200.0
2009-10-19 13:30:00,28.67,28.74,28.67,28.72,103600.0,23.5327,23.5901,23.5327,23.5737,103600.0
2009-10-19 13:40:00,28.72,28.73,28.66,28.67,47000.0,23.5737,23.5819,23.5245,23.5327,47000.0
2009-10-19 13:50:00,28.67,28.7,28.67,28.68,36800.0,23.5327,23.5573,23.5327,23.5409,36800.0
2009-10-19 14:00:00,28.68,28.7,28.68,28.7,15400.0,23.5409,23.5573,23.5409,23.5573,15400.0
2009-10-19 14:10:00,28.71,28.75,28.69,28.73,103300.0,23.5655,23.5983,23.5491,23.5819,103300.0
2009-10-19 14:20:00,28.74,28.75,28.71,28.74,79100.0,23.5901,23.5983,23.5655,23.5901,79100.0
2009-10-19 14:30:00,28.74,28.74,28.7,28.7,17700.0,23.5901,23.5901,23.5573,23.5573,17700.0
2009-10-19 14:40:00,28.71,28.72,28.68,28.68,33400.0,23.5655,23.5737,23.5409,23.5409,33400.0
2009-10-19 14:50:00,28.68,28.72,28.68,28.72,131600.0,23.5409,23.5737,23.5409,23.5737,131600.0
2009-10-19 15:00:00,28.72,28.72,28.7,28.72,66200.0,23.5737,23.5737,23.5573,23.5737,66200.0
2009-10-19 15:10:00,28.71,28.74,28.7,28.71,49000.0,23.5655,23.5901,23.5573,23.5655,49000.0
2009-10-19 15:20:00,28.71,28.71,28.66,28.67,57600.0,23.5655,23.5655,23.5245,23.5327,57600.0
2009-10-19 15:30:00,28.67,28.69,28.66,28.67,79300.0,23.5327,23.5491,23.5245,23.5327,79300.0
2009-10-19 15:40:00,28.66,28.7,28.65,28.68,228400.0,23.5245,23.5573,23.5162,23.5409,228400.0
2009-10-19 15:50:00,28.69,28.71,28.65,28.65,391400.0,23.5491,23.5655,23.5162,23.5162,391400.0
2009-10-20 09:30:00,28.65,28.67,28.37,28.38,246400.0,23.5162,23.5327,23.2864,23.2946,246400.0
2009-10-20 09:40:00,28.38,28.48,28.37,28.48,115900.0,23.2946,23.3767,23.2864,23.3767,115900.0
2009-10-20 09:50:00,28.48,28.49,28.42,28.48,174300.0,23.3767,23.3849,23.3275,23.3767,174300.0
2009-10-20 10:00:00,28.49,28.52,28.45,28.47,215600.0,23.3849,23.4095,23.3521,23.3685,215600.0
2009-10-20 10:10:00,28.46,28.49,28.35,28.39,345900.0,23.3603,23.3849,23.27,23.3028,345900.0
2009-10-20 10:20:00,28.39,28.43,28.38,28.4,139800.0,23.3028,23.3357,23.2946,23.311,139800.0
2009-10-20 10:30:00,28.4,28.49,28.39,28.46,177400.0,23.311,23.3849,23.3028,23.3603,177400.0
2009-10-20 10:40:00,28.47,28.48,28.42,28.42,226700.0,23.3685,23.3767,23.3275,23.3275,226700.0
2009-10-20 10:50:00,28.42,28.48,28.42,28.45,73700.0,23.3275,23.3767,23.3275,23.3521,73700.0
2009-10-20 11:00:00,28.45,28.46,28.43,28.45,52000.0,23.3521,23.3603,23.3357,23.3521,52000.0
2009-10-20 11:10:00,28.46,28.46,28.41,28.46,122500.0,23.3603,23.3603,23.3193,23.3603,122500.0
2009-10-20 11:20:00,28.45,28.47,28.4,28.42,44700.0,23.3521,23.3685,23.311,23.3275,44700.0
2009-10-20 11:30:00,28.42,28.43,28.28,28.29,160500.0,23.3275,23.3357,23.2125,23.2208,160500.0
2009-10-20 11:40:00,28.29,28.32,28.23,28.3,98300.0,23.2208,23.2454,23.1715,23.229,98300.0
2009-10-20 11:50:00,28.3,28.32,28.29,28.3,48600.0,23.229,23.2454,23.2208,23.229,48600.0
2009-10-20 12:00:00,28.3,28.32,28.24,28.27,73900.0,23.229,23.2454,23.1797,23.2043,73900.0
2009-10-20 12:10:00,28.26,28.28,28.25,28.25,42600.0,23.1961,23.2125,23.1879,23.1879,42600.0
2009-10-20 12:20:00,28.24,28.27,28.24,28.26,38400.0,23.1797,23.2043,23.1797,23.1961,38400.0
2009-10-20 12:30:00,28.26,28.27,28.19,28.2,114600.0,23.1961,23.2043,23.1387,23.1469,114600.0
2009-10-20 12:40:00,28.2,28.27,28.2,28.25,79600.0,23.1469,23.2043,23.1469,23.1879,79600.0
2009-10-20 12:50:00,28.25,28.27,28.25,28.26,65000.0,23.1879,23.2043,23.1879,23.1961,65000.0
2009-10-20 13:00:00,28.26,28.33,28.26,28.31,69900.0,23.1961,23.2536,23.1961,23.2372,69900.0
2009-10-20 13:10:00,28.3,28.36,28.3,28.33,45300.0,23.229,23.2782,23.229,23.2536,45300.0
2009-10-20 13:20:00,28.33,28.35,28.32,28.35,29900.0,23.2536,23.27,23.2454,23.27,29900.0
2009-10-20 13:30:00,28.35,28.36,28.32,28.32,48100.0,23.27,23.2782,23.2454,23.2454,48100.0
2009-10-20 13:40:00,28.32,28.36,28.31,28.35,33100.0,23.2454,23.2782,23.2372,23.27,33100.0
2009-10-20 13:50:00,28.36,28.36,28.3,28.3,71000.0,23.2782,23.2782,23.229,23.229,71000.0
2009-10-20 14:00:00,28.29,28.34,28.29,28.33,69900.0,23.2208,23.2618,23.2208,23.2536,69900.0
2009-10-20 14:10:00,28.33,28.41,28.33,28.41,100300.0,23.2536,23.3193,23.2536,23.3193,100300.0
2009-10-20 14:20:00,28.41,28.41,28.36,28.37,33500.0,23.3193,23.3193,23.2782,23.2864,33500.0
2009-10-20 14:30:00,28.37,28.42,28.35,28.42,178900.0,23.2864,23.3275,23.27,23.3275,178900.0
2009-10-20 14:40:00,28.43,28.43,28.39,28.39,55800.0,23.3357,23.3357,23.3028,23.3028,55800.0
2009-10-20 14:50:00,28.39,28.4,28.36,28.39,45900.0,23.3028,23.311,23.2782,23.3028,45900.0
2009-10-20 15:00:00,28.4,28.41,28.35,28.35,108000.0,23.311,23.3193,23.27,23.27,108000.0
2009-10-20 15:10:00,28.35,28.36,28.33,28.36,132500.0,23.27,23.2782,23.2536,23.2782,132500.0
2009-10-20 15:20:00,28.36,28.38,28.32,28.36,115800.0,23.2782,23.2946,23.2454,23.2782,115800.0
2009-10-20 15:30:00,28.36,28.38,28.34,28.35,193100.0,23.2782,23.2946,23.2618,23.27,193100.0
2009-10-20 15:40:00,28.36,28.39,28.34,28.37,257300.0,23.2782,23.3028,23.2618,23.2864,257300.0
2009-10-20 15:50:00,28.37,28.37,28.34,28.34,559700.0,23.2864,23.2864,23.2618,23.2618,559700.0
2009-10-21 09:30:00,28.32,28.54,28.29,28.49,184100.0,23.2454,23.426,23.2208,23.3849,184100.0
2009-10-21 09:40:00,28.5,28.56,28.5,28.53,203000.0,23.3931,23.4424,23.3931,23.4177,203000.0
2009-10-21 09:50:00,28.53,28.64,28.5,28.57,244800.0,23.4177,23.508,23.3931,23.4506,244800.0
2009-10-21 10:00:00,28.57,28.68,28.56,28.67,205300.0,23.4506,23.5409,23.4424,23.5327,205300.0
2009-10-21 10:10:00,28.68,28.74,28.64,28.69,120700.0,23.5409,23.5901,23.508,23.5491,120700.0
2009-10-21 10:20:00,28.66,28.68,28.64,28.64,69500.0,23.5245,23.5409,23.508,23.508,69500.0
2009-10-21 10:30:00,28.65,28.67,28.59,28.62,271500.0,23.5162,23.5327,23.467,23.4916,271500.0
2009-10-21 10:40:00,28.63,28.72,28.63,28.66,114200.0,23.4998,23.5737,23.4998,23.5245,114200.0
2009-10-21 10:50:00,28.66,28.69,28.61,28.63,62400.0,23.5245,23.5491,23.4834,23.4998,62400.0
2009-10-21 11:00:00,28.64,28.65,28.62,28.64,494300.0,23.508,23.5162,23.4916,23.508,494300.0
2009-10-21 11:10:00,28.63,28.63,28.5,28.53,311600.0,23.4998,23.4998,23.3931,23.4177,311600.0
2009-10-21 11:20:00,28.53,28.59,28.52,28.59,125200.0,23.4177,23.467,23.4095,23.467,125200.0
2009-10-21 11:30:00,28.59,28.59,28.5,28.54,84000.0,23.467,23.467,23.3931,23.426,84000.0
2009-10-21 11:40:00,28.54,28.58,28.48,28.48,44600.0,23.426,23.4588,23.3767,23.3767,44600.0
2009-10-21 11:50:00,28.47,28.48,28.44,28.46,65200.0,23.3685,23.3767,23.3439,23.3603,65200.0
2009-10-21 12:00:00,28.47,28.5,28.46,28.46,35200.0,23.3685,23.3931,23.3603,23.3603,35200.0
2009-10-21 12:10:00,28.46,28.46,28.41,28.45,132600.0,23.3603,23.3603,23.3193,23.3521,132600.0
2009-10-21 12:20:00,28.45,28.49,28.43,28.49,57300.0,23.3521,23.3849,23.3357,23.3849,57300.0
2009-10-21 12:30:00,28.49,28.51,28.47,28.48,64200.0,23.3849,23.4013,23.3685,23.3767,64200.0
2009-10-21 12:40:00,28.48,28.53,28.47,28.53,53500.0,23.3767,23.4177,23.3685,23.4177,53500.0
2009-10-21 12:50:00,28.53,28.53,28.51,28.51,55500.0,23.4177,23.4177,23.4013,23.4013,55500.0
2009-10-21 13:00:00,28.51,28.52,28.47,28.49,37700.0,23.4013,23.4095,23.3685,23.3849,37700.0
2009-10-21 13:10:00,28.48,28.5,28.48,28.49,34400.0,23.3767,23.3931,23.3767,23.3849,34400.0
2009-10-21 13:20:00,28.49,28.5,28.45,28.45,36200.0,23.3849,23.3931,23.3521,23.3521,36200.0
2009-10-21 13:30:00,28.46,28.47,28.41,28.44,47300.0,23.3603,23.3685,23.3193,23.3439,47300.0
2009-10-21 13:40:00,28.45,28.45,28.43,28.43,66100.0,23.3521,23.3521,23.3357,23.3357,66100.0
2009-10-21 13:50:00,28.44,28.51,28.43,28.49,35900.0,23.3439,23.4013,23.3357,23.3849,35900.0
2009-10-21 14:00:00,28.49,28.49,28.43,28.46,55900.0,23.3849,23.3849,23.3357,23.3603,55900.0
2009-10-21 14:10:00,28.45,28.45,28.35,28.39,49200.0,23.3521,23.3521,23.27,23.3028,49200.0
2009-10-21 14:20:00,28.39,28.41,28.37,28.37,77900.0,23.3028,23.3193,23.2864,23.2864,77900.0
2009-10-21 14:30:00,28.37,28.39,28.31,28.34,107000.0,23.2864,23.3028,23.2372,23.2618,107000.0
2009-10-21 14:40:00,28.34,28.42,28.34,28.4,65400.0,23.2618,23.3275,23.2618,23.311,65400.0
2009-10-21 14:50:00,28.4,28.42,28.39,28.4,35900.0,23.311,23.3275,23.3028,23.311,35900.0
2009-10-21 15:00:00,28.4,28.41,28.38,28.39,101500.0,23.311,23.3193,23.2946,23.3028,101500.0
2009-10-21 15:10:00,28.38,28.4,28.31,28.32,270900.0,23.2946,23.311,23.2372,23.2454,270900.0
2009-10-21 15:20:00,28.32,28.33,28.15,28.17,595600.0,23.2454,23.2536,23.1058,23.1223,595600.0
2009-10-21 15:30:00,28.18,28.18,27.99,28.04,461100.0,23.1305,23.1305,22.9745,23.0156,461100.0
2009-10-21 15:40:00,28.04,28.06,27.94,27.97,411200.0,23.0156,23.032,22.9335,22.9581,411200.0
2009-10-21 15:50:00,27.97,27.99,27.92,27.94,840200.0,22.9581,22.9745,22.9171,22.9335,840200.0
2009-10-22 09:30:00,28.0,28.16,27.92,28.04,995400.0,22.9827,23.114,22.9171,23.0156,995400.0
2009-10-22 09:40:00,28.05,28.11,27.88,27.89,693300.0,23.0238,23.073,22.8842,22.8924,693300.0
2009-10-22 09:50:00,27.89,27.97,27.85,27.95,407800.0,22.8924,22.9581,22.8596,22.9417,407800.0
2009-10-22 10:00:00,27.95,27.97,27.85,27.91,217700.0,22.9417,22.9581,22.8596,22.9088,217700.0
2009-10-22 10:10:00,27.9,27.94,27.88,27.93,81800.0,22.9006,22.9335,22.8842,22.9253,81800.0
2009-10-22 10:20:00,27.93,28.04,27.92,27.97,336400.0,22.9253,23.0156,22.9171,22.9581,336400.0
2009-10-22 10:30:00,27.98,28.01,27.94,27.97,173400.0,22.9663,22.9909,22.9335,22.9581,173400.0
2009-10-22 10:40:00,27.98,28.01,27.94,27.96,64900.0,22.9663,22.9909,22.9335,22.9499,64900.0
2009-10-22 10:50:00,27.96,28.08,27.96,28.06,156100.0,22.9499,23.0484,22.9499,23.032,156100.0
2009-10-22 11:00:00,28.05,28.08,28.03,28.06,67500.0,23.0238,23.0484,23.0073,23.032,67500.0
2009-10-22 11:10:00,28.07,28.09,28.01,28.02,74300.0,23.0402,23.0566,22.9909,22.9991,74300.0
2009-10-22 11:20:00,28.02,28.08,28.01,28.06,42900.0,22.9991,23.0484,22.9909,23.032,42900.0
2009-10-22 11:30:00,28.05,28.08,28.05,28.05,37500.0,23.0238,23.0484,23.0238,23.0238,37500.0
2009-10-22 11:40:00,28.05,28.1,28.05,28.1,48700.0,23.0238,23.0648,23.0238,23.0648,48700.0
2009-10-22 11:50:00,28.1,28.1,28.02,28.05,42300.0,23.0648,23.0648,22.9991,23.0238,42300.0
2009-10-22 12:00:00,28.04,28.09,28.04,28.09,20400.0,23.0156,23.0566,23.0156,23.0566,20400.0
2009-10-22 12:10:00,28.1,28.11,28.09,28.09,27600.0,23.0648,23.073,23.0566,23.0566,27600.0
2009-10-22 12:20:00,28.08,28.09,28.06,28.06,42200.0,23.0484,23.0566,23.032,23.032,42200.0
2009-10-22 12:30:00,28.07,28.13,28.07,28.12,31900.0,23.0402,23.0894,23.0402,23.0812,31900.0
2009-10-22 12:40:00,28.13,28.19,28.13,28.15,31600.0,23.0894,23.1387,23.0894,23.1058,31600.0
2009-10-22 12:50:00,28.16,28.17,28.14,28.16,19200.0,23.114,23.1223,23.0976,23.114,19200.0
2009-10-22 13:00:00,28.16,28.18,28.16,28.18,29500.0,23.114,23.1305,23.114,23.1305,29500.0
2009-10-22 13:10:00,28.18,28.18,28.15,28.16,21300.0,23.1305,23.1305,23.1058,23.114,21300.0
2009-10-22 13:20:00,28.17,28.2,28.17,28.19,38800.0,23.1223,23.1469,23.1223,23.1387,38800.0
2009-10-22 13:30:00,28.18,28.21,28.16,28.2,40700.0,23.1305,23.1551,23.114,23.1469,40700.0
2009-10-22 13:40:00,28.2,28.2,28.16,28.18,73500.0,23.1469,23.1469,23.114,23.1305,73500.0
2009-10-22 13:50:00,28.19,28.23,28.18,28.19,47800.0,23.1387,23.1715,23.1305,23.1387,47800.0
2009-10-22 14:00:00,28.21,28.29,28.21,28.27,178500.0,23.1551,23.2208,23.1551,23.2043,178500.0
2009-10-22 14:10:00,28.27,28.36,28.26,28.35,126300.0,23.2043,23.2782,23.1961,23.27,126300.0
2009-10-22 14:20:00,28.35,28.41,28.35,28.39,54800.0,23.27,23.3193,23.27,23.3028,54800.0
2009-10-22 14:30:00,28.39,28.43,28.36,28.4,221700.0,23.3028,23.3357,23.2782,23.311,221700.0
2009-10-22 14:40:00,28.4,28.44,28.38,28.38,649000.0,23.311,23.3439,23.2946,23.2946,649000.0
2009-10-22 14:50:00,28.38,28.42,28.38,28.41,157800.0,23.2946,23.3275,23.2946,23.3193,157800.0
2009-10-22 15:00:00,28.41,28.47,28.41,28.47,64300.0,23.3193,23.3685,23.3193,23.3685,64300.0
2009-10-22 15:10:00,28.47,28.53,28.45,28.51,229000.0,23.3685,23.4177,23.3521,23.4013,229000.0
2009-10-22 15:20:00,28.5,28.54,28.49,28.51,85600.0,23.3931,23.426,23.3849,23.4013,85600.0
2009-10-22 15:30:00,28.5,28.5,28.42,28.43,109600.0,23.3931,23.3931,23.3275,23.3357,109600.0
2009-10-22 15:40:00,28.43,28.46,28.42,28.44,176000.0,23.3357,23.3603,23.3275,23.3439,176000.0
2009-10-22 15:50:00,28.44,28.46,28.37,28.4,381600.0,23.3439,23.3603,23.2864,23.311,381600.0
2009-10-23 09:30:00,28.64,28.65,28.48,28.56,426700.0,23.508,23.5162,23.3767,23.4424,426700.0
2009-10-23 09:40:00,28.55,28.59,28.49,28.54,388500.0,23.4342,23.467,23.3849,23.426,388500.0
2009-10-23 09:50:00,28.53,28.61,28.53,28.59,223200.0,23.4177,23.4834,23.4177,23.467,223200.0
2009-10-23 10:00:00,28.6,28.71,28.44,28.47,355700.0,23.4752,23.5655,23.3439,23.3685,355700.0
2009-10-23 10:10:00,28.48,28.51,28.39,28.5,158400.0,23.3767,23.4013,23.3028,23.3931,158400.0
2009-10-23 10:20:00,28.51,28.56,28.49,28.54,127000.0,23.4013,23.4424,23.3849,23.426,127000.0
2009-10-23 10:30:00,28.53,28.53,28.41,28.48,220300.0,23.4177,23.4177,23.3193,23.3767,220300.0
2009-10-23 10:40:00,28.48,28.49,28.41,28.42,100800.0,23.3767,23.3849,23.3193,23.3275,100800.0
2009-10-23 10:50:00,28.42,28.42,28.29,28.31,79200.0,23.3275,23.3275,23.2208,23.2372,79200.0
2009-10-23 11:00:00,28.29,28.37,28.29,28.37,47500.0,23.2208,23.2864,23.2208,23.2864,47500.0
2009-10-23 11:10:00,28.38,28.38,28.2,28.21,97200.0,23.2946,23.2946,23.1469,23.1551,97200.0
2009-10-23 11:20:00,28.2,28.28,28.18,28.28,79000.0,23.1469,23.2125,23.1305,23.2125,79000.0
2009-10-23 11:30:00,28.28,28.28,28.23,28.24,162900.0,23.2125,23.2125,23.1715,23.1797,162900.0
2009-10-23 11:40:00,28.24,28.28,28.24,28.26,44200.0,23.1797,23.2125,23.1797,23.1961,44200.0
2009-10-23 11:50:00,28.26,28.32,28.25,28.28,88700.0,23.1961,23.2454,23.1879,23.2125,88700.0
2009-10-23 12:00:00,28.28,28.33,28.28,28.32,177900.0,23.2125,23.2536,23.2125,23.2454,177900.0
2009-10-23 12:10:00,28.32,28.32,28.25,28.28,49700.0,23.2454,23.2454,23.1879,23.2125,49700.0
2009-10-23 12:20:00,28.29,28.29,28.24,28.27,56500.0,23.2208,23.2208,23.1797,23.2043,56500.0
2009-10-23 12:30:00,28.28,28.32,28.26,28.31,18500.0,23.2125,23.2454,23.1961,23.2372,18500.0
2009-10-23 12:40:00,28.31,28.37,28.31,28.36,28400.0,23.2372,23.2864,23.2372,23.2782,28400.0
2009-10-23 12:50:00,28.35,28.35,28.31,28.32,32200.0,23.27,23.27,23.2372,23.2454,32200.0
2009-10-23 13:00:00,28.31,28.32,28.28,28.29,46000.0,23.2372,23.2454,23.2125,23.2208,46000.0
2009-10-23 13:10:00,28.3,28.35,28.3,28.32,33500.0,23.229,23.27,23.229,23.2454,33500.0
2009-10-23 13:20:00,28.31,28.32,28.23,28.25,69100.0,23.2372,23.2454,23.1715,23.1879,69100.0
2009-10-23 13:30:00,28.24,28.25,28.13,28.15,174300.0,23.1797,23.1879,23.0894,23.1058,174300.0
2009-10-23 13:40:00,28.15,28.2,28.14,28.17,122600.0,23.1058,23.1469,23.0976,23.1223,122600.0
2009-10-23 13:50:00,28.17,28.19,28.16,28.17,48500.0,23.1223,23.1387,23.114,23.1223,48500.0
2009-10-23 14:00:00,28.16,28.17,28.1,28.16,122800.0,23.114,23.1223,23.0648,23.114,122800.0
2009-10-23 14:10:00,28.15,28.23,28.15,28.22,80400.0,23.1058,23.1715,23.1058,23.1633,80400.0
2009-10-23 14:20:00,28.23,28.28,28.22,28.23,40300.0,23.1715,23.2125,23.1633,23.1715,40300.0
2009-10-23 14:30:00,28.23,28.26,28.19,28.26,49000.0,23.1715,23.1961,23.1387,23.1961,49000.0
2009-10-23 14:40:00,28.25,28.29,28.23,28.24,70200.0,23.1879,23.2208,23.1715,23.1797,70200.0
2009-10-23 14:50:00,28.25,28.25,28.19,28.21,140100.0,23.1879,23.1879,23.1387,23.1551,140100.0
2009-10-23 15:00:00,28.21,28.25,28.17,28.23,106800.0,23.1551,23.1879,23.1223,23.1715,106800.0
2009-10-23 15:10:00,28.23,28.3,28.21,28.26,102700.0,23.1715,23.229,23.1551,23.1961,102700.0
2009-10-23 15:20:00,28.25,28.27,28.18,28.2,78900.0,23.1879,23.2043,23.1305,23.1469,78900.0
2009-10-23 15:30:00,28.21,28.22,28.13,28.17,268700.0,23.1551,23.1633,23.0894,23.1223,268700.0
2009-10-23 15:40:00,28.17,28.21,28.14,28.21,238200.0,23.1223,23.1551,23.0976,23.1551,238200.0
2009-10-23 15:50:00,28.21,28.23,28.19,28.22,482200.0,23.1551,23.1715,23.1387,23.1633,482200.0
2009-10-26 09:30:00,28.19,28.45,28.19,28.43,197600.0,23.1387,23.3521,23.1387,23.3357,197600.0
2009-10-26 09:40:00,28.43,28.62,28.4,28.59,164600.0,23.3357,23.4916,23.311,23.467,164600.0
2009-10-26 09:50:00,28.59,28.66,28.59,28.65,133300.0,23.467,23.5245,23.467,23.5162,133300.0
2009-10-26 10:00:00,28.65,28.73,28.64,28.68,90300.0,23.5162,23.5819,23.508,23.5409,90300.0
2009-10-26 10:10:00,28.67,28.69,28.63,28.64,96700.0,23.5327,23.5491,23.4998,23.508,96700.0
2009-10-26 10:20:00,28.65,28.67,28.62,28.63,52000.0,23.5162,23.5327,23.4916,23.4998,52000.0
2009-10-26 10:30:00,28.62,28.67,28.58,28.6,62800.0,23.4916,23.5327,23.4588,23.4752,62800.0
2009-10-26 10:40:00,28.61,28.62,28.59,28.61,48200.0,23.4834,23.4916,23.467,23.4834,48200.0
2009-10-26 10:50:00,28.61,28.62,28.55,28.58,130200.0,23.4834,23.4916,23.4342,23.4588,130200.0
2009-10-26 11:00:00,28.59,28.61,28.58,28.61,72000.0,23.467,23.4834,23.4588,23.4834,72000.0
2009-10-26 11:10:00,28.61,28.61,28.47,28.48,142400.0,23.4834,23.4834,23.3685,23.3767,142400.0
2009-10-26 11:20:00,28.49,28.55,28.45,28.45,156500.0,23.3849,23.4342,23.3521,23.3521,156500.0
2009-10-26 11:30:00,28.45,28.45,28.14,28.22,432000.0,23.3521,23.3521,23.0976,23.1633,432000.0
2009-10-26 11:40:00,28.21,28.24,28.15,28.17,270600.0,23.1551,23.1797,23.1058,23.1223,270600.0
2009-10-26 11:50:00,28.17,28.21,28.05,28.05,200400.0,23.1223,23.1551,23.0238,23.0238,200400.0
2009-10-26 12:00:00,28.05,28.1,27.95,28.06,101500.0,23.0238,23.0648,22.9417,23.032,101500.0
2009-10-26 12:10:00,28.05,28.16,28.05,28.15,52300.0,23.0238,23.114,23.0238,23.1058,52300.0
2009-10-26 12:20:00,28.15,28.15,28.09,28.11,80200.0,23.1058,23.1058,23.0566,23.073,80200.0
2009-10-26 12:30:00,28.1,28.1,28.05,28.1,22000.0,23.0648,23.0648,23.0238,23.0648,22000.0
2009-10-26 12:40:00,28.1,28.1,28.03,28.07,93900.0,23.0648,23.0648,23.0073,23.0402,93900.0
2009-10-26 12:50:00,28.06,28.16,28.06,28.13,66700.0,23.032,23.114,23.032,23.0894,66700.0
2009-10-26 13:00:00,28.12,28.13,28.09,28.12,22200.0,23.0812,23.0894,23.0566,23.0812,22200.0
2009-10-26 13:10:00,28.11,28.11,28.04,28.06,63000.0,23.073,23.073,23.0156,23.032,63000.0
2009-10-26 13:20:00,28.06,28.08,28.01,28.07,29900.0,23.032,23.0484,22.9909,23.0402,29900.0
2009-10-26 13:30:00,28.08,28.12,28.07,28.1,25100.0,23.0484,23.0812,23.0402,23.0648,25100.0
2009-10-26 13:40:00,28.1,28.18,28.1,28.14,343200.0,23.0648,23.1305,23.0648,23.0976,343200.0
2009-10-26 13:50:00,28.14,28.17,28.1,28.11,1041500.0,23.0976,23.1223,23.0648,23.073,1041500.0
2009-10-26 14:00:00,28.11,28.15,28.08,28.11,255100.0,23.073,23.1058,23.0484,23.073,255100.0
2009-10-26 14:10:00,28.1,28.13,28.02,28.06,166400.0,23.0648,23.0894,22.9991,23.032,166400.0
2009-10-26 14:20:00,28.06,28.09,28.03,28.08,124800.0,23.032,23.0566,23.0073,23.0484,124800.0
2009-10-26 14:30:00,28.08,28.09,27.99,28.07,154100.0,23.0484,23.0566,22.9745,23.0402,154100.0
2009-10-26 14:40:00,28.07,28.07,27.98,27.99,197700.0,23.0402,23.0402,22.9663,22.9745,197700.0
2009-10-26 14:50:00,27.99,28.1,27.99,28.05,212400.0,22.9745,23.0648,22.9745,23.0238,212400.0
2009-10-26 15:00:00,28.06,28.09,28.02,28.04,185200.0,23.032,23.0566,22.9991,23.0156,185200.0
2009-10-26 15:10:00,28.04,28.06,28.0,28.03,109700.0,23.0156,23.032,22.9827,23.0073,109700.0
2009-10-26 15:20:00,28.03,28.04,27.97,27.99,331500.0,23.0073,23.0156,22.9581,22.9745,331500.0
2009-10-26 15:30:00,27.99,28.06,27.99,27.99,730700.0,22.9745,23.032,22.9745,22.9745,730700.0
2009-10-26 15:40:00,28.0,28.14,28.0,28.14,340100.0,22.9827,23.0976,22.9827,23.0976,340100.0
2009-10-26 15:50:00,28.15,28.15,28.05,28.07,719400.0,23.1058,23.1058,23.0238,23.0402,719400.0
2009-10-27 09:30:00,28.06,28.11,27.88,27.93,426000.0,23.032,23.073,22.8842,22.9253,426000.0
2009-10-27 09:40:00,27.93,27.98,27.83,27.88,1154200.0,22.9253,22.9663,22.8432,22.8842,1154200.0
2009-10-27 09:50:00,27.88,27.96,27.87,27.88,316700.0,22.8842,22.9499,22.876,22.8842,316700.0
2009-10-27 10:00:00,27.87,27.87,27.59,27.68,725900.0,22.876,22.876,22.6462,22.7201,725900.0
2009-10-27 10:10:00,27.68,27.78,27.68,27.73,658100.0,22.7201,22.8021,22.7201,22.7611,658100.0
2009-10-27 10:20:00,27.73,27.85,27.68,27.85,453400.0,22.7611,22.8596,22.7201,22.8596,453400.0
2009-10-27 10:30:00,27.84,27.84,27.78,27.84,193000.0,22.8514,22.8514,22.8021,22.8514,193000.0
2009-10-27 10:40:00,27.85,27.97,27.84,27.85,457300.0,22.8596,22.9581,22.8514,22.8596,457300.0
2009-10-27 10:50:00,27.86,27.86,27.74,27.81,219100.0,22.8678,22.8678,22.7693,22.8268,219100.0
2009-10-27 11:00:00,27.82,27.83,27.71,27.77,188100.0,22.835,22.8432,22.7447,22.7939,188100.0
2009-10-27 11:10:00,27.78,27.8,27.7,27.75,165200.0,22.8021,22.8186,22.7365,22.7775,165200.0
2009-10-27 11:20:00,27.75,27.8,27.71,27.8,140500.0,22.7775,22.8186,22.7447,22.8186,140500.0
2009-10-27 11:30:00,27.81,27.83,27.78,27.82,72800.0,22.8268,22.8432,22.8021,22.835,72800.0
2009-10-27 11:40:00,27.82,27.82,27.75,27.78,144700.0,22.835,22.835,22.7775,22.8021,144700.0
2009-10-27 11:50:00,27.78,27.82,27.77,27.79,150700.0,22.8021,22.835,22.7939,22.8103,150700.0
2009-10-27 12:00:00,27.81,27.82,27.72,27.74,611000.0,22.8268,22.835,22.7529,22.7693,611000.0
2009-10-27 12:10:00,27.75,27.78,27.74,27.77,67900.0,22.7775,22.8021,22.7693,22.7939,67900.0
2009-10-27 12:20:00,27.77,27.77,27.69,27.7,82100.0,22.7939,22.7939,22.7283,22.7365,82100.0
2009-10-27 12:30:00,27.71,27.71,27.65,27.69,66000.0,22.7447,22.7447,22.6954,22.7283,66000.0
2009-10-27 12:40:00,27.69,27.7,27.65,27.68,394600.0,22.7283,22.7365,22.6954,22.7201,394600.0
2009-10-27 12:50:00,27.69,27.7,27.6,27.61,351000.0,22.7283,22.7365,22.6544,22.6626,351000.0
2009-10-27 13:00:00,27.61,27.66,27.55,27.56,357100.0,22.6626,22.7036,22.6134,22.6216,357100.0
2009-10-27 13:10:00,27.56,27.63,27.56,27.57,221500.0,22.6216,22.679,22.6216,22.6298,221500.0
2009-10-27 13:20:00,27.57,27.57,27.5,27.53,113900.0,22.6298,22.6298,22.5723,22.5969,113900.0
2009-10-27 13:30:00,27.52,27.56,27.46,27.51,270700.0,22.5887,22.6216,22.5395,22.5805,270700.0
2009-10-27 13:40:00,27.51,27.59,27.5,27.57,139800.0,22.5805,22.6462,22.5723,22.6298,139800.0
2009-10-27 13:50:00,27.58,27.6,27.53,27.57,93400.0,22.638,22.6544,22.5969,22.6298,93400.0
2009-10-27 14:00:00,27.58,27.58,27.52,27.54,106100.0,22.638,22.638,22.5887,22.6051,106100.0
2009-10-27 14:10:00,27.55,27.67,27.55,27.66,164600.0,22.6134,22.7119,22.6134,22.7036,164600.0
2009-10-27 14:20:00,27.67,27.71,27.63,27.67,206500.0,22.7119,22.7447,22.679,22.7119,206500.0
2009-10-27 14:30:00,27.68,27.69,27.62,27.65,265600.0,22.7201,22.7283,22.6708,22.6954,265600.0
2009-10-27 14:40:00,27.65,27.67,27.62,27.67,81000.0,22.6954,22.7119,22.6708,22.7119,81000.0
2009-10-27 14:50:00,27.67,27.76,27.67,27.72,189500.0,22.7119,22.7857,22.7119,22.7529,189500.0
2009-10-27 15:00:00,27.72,27.74,27.67,27.69,148500.0,22.7529,22.7693,22.7119,22.7283,148500.0
2009-10-27 15:10:00,27.68,27.72,27.66,27.7,99900.0,22.7201,22.7529,22.7036,22.7365,99900.0
2009-10-27 15:20:00,27.71,27.71,27.64,27.67,126000.0,22.7447,22.7447,22.6872,22.7119,126000.0
2009-10-27 15:30:00,27.68,27.69,27.55,27.6,372300.0,22.7201,22.7283,22.6134,22.6544,372300.0
2009-10-27 15:40:00,27.6,27.67,27.59,27.62,352600.0,22.6544,22.7119,22.6462,22.6708,352600.0
2009-10-27 15:50:00,27.63,27.64,27.56,27.59,693300.0,22.679,22.6872,22.6216,22.6462,693300.0
2009-10-28 09:30:00,27.54,27.54,27.44,27.49,268400.0,22.6051,22.6051,22.5231,22.5641,268400.0
2009-10-28 09:40:00,27.48,27.58,27.43,27.46,221300.0,22.5559,22.638,22.5149,22.5395,221300.0
2009-10-28 09:50:00,27.46,27.52,27.36,27.41,126900.0,22.5395,22.5887,22.4574,22.4984,126900.0
2009-10-28 10:00:00,27.4,27.41,27.24,27.3,352300.0,22.4902,22.4984,22.3589,22.4082,352300.0
2009-10-28 10:10:00,27.3,27.38,27.25,27.29,638400.0,22.4082,22.4738,22.3671,22.3999,638400.0
2009-10-28 10:20:00,27.29,27.31,27.22,27.23,356300.0,22.3999,22.4164,22.3425,22.3507,356300.0
2009-10-28 10:30:00,27.22,27.29,27.22,27.24,223200.0,22.3425,22.3999,22.3425,22.3589,223200.0
2009-10-28 10:40:00,27.25,27.27,27.17,27.18,270900.0,22.3671,22.3835,22.3014,22.3097,270900.0
2009-10-28 10:50:00,27.18,27.18,27.04,27.14,373300.0,22.3097,22.3097,22.1947,22.2768,373300.0
2009-10-28 11:00:00,27.13,27.14,27.08,27.12,118500.0,22.2686,22.2768,22.2276,22.2604,118500.0
2009-10-28 11:10:00,27.12,27.15,27.09,27.14,146200.0,22.2604,22.285,22.2358,22.2768,146200.0
2009-10-28 11:20:00,27.15,27.16,27.1,27.15,89100.0,22.285,22.2932,22.244,22.285,89100.0
2009-10-28 11:30:00,27.15,27.16,27.07,27.12,64500.0,22.285,22.2932,22.2194,22.2604,64500.0
2009-10-28 11:40:00,27.11,27.14,27.07,27.11,147400.0,22.2522,22.2768,22.2194,22.2522,147400.0
2009-10-28 11:50:00,27.11,27.14,27.09,27.14,54300.0,22.2522,22.2768,22.2358,22.2768,54300.0
2009-10-28 12:00:00,27.14,27.16,27.12,27.13,70200.0,22.2768,22.2932,22.2604,22.2686,70200.0
2009-10-28 12:10:00,27.12,27.13,27.09,27.1,43900.0,22.2604,22.2686,22.2358,22.244,43900.0
2009-10-28 12:20:00,27.09,27.1,27.03,27.09,105200.0,22.2358,22.244,22.1865,22.2358,105200.0
2009-10-28 12:30:00,27.09,27.1,27.03,27.05,150800.0,22.2358,22.244,22.1865,22.2029,150800.0
2009-10-28 12:40:00,27.05,27.09,27.03,27.08,66100.0,22.2029,22.2358,22.1865,22.2276,66100.0
2009-10-28 12:50:00,27.08,27.09,26.97,26.98,198800.0,22.2276,22.2358,22.1373,22.1455,198800.0
2009-10-28 13:00:00,26.98,27.08,26.95,27.08,98100.0,22.1455,22.2276,22.1209,22.2276,98100.0
2009-10-28 13:10:00,27.08,27.18,27.07,27.1,86500.0,22.2276,22.3097,22.2194,22.244,86500.0
2009-10-28 13:20:00,27.1,27.14,27.05,27.07,111100.0,22.244,22.2768,22.2029,22.2194,111100.0
2009-10-28 13:30:00,27.08,27.1,27.05,27.05,38000.0,22.2276,22.244,22.2029,22.2029,38000.0
2009-10-28 13:40:00,27.05,27.11,27.05,27.07,116300.0,22.2029,22.2522,22.2029,22.2194,116300.0
2009-10-28 13:50:00,27.07,27.08,27.04,27.05,48800.0,22.2194,22.2276,22.1947,22.2029,48800.0
2009-10-28 14:00:00,27.05,27.05,26.99,27.01,138800.0,22.2029,22.2029,22.1537,22.1701,138800.0
2009-10-28 14:10:00,27.01,27.05,26.98,27.0,198600.0,22.1701,22.2029,22.1455,22.1619,198600.0
2009-10-28 14:20:00,27.0,27.01,26.94,26.97,95400.0,22.1619,22.1701,22.1127,22.1373,95400.0
2009-10-28 14:30:00,26.96,26.99,26.89,26.9,153900.0,22.1291,22.1537,22.0716,22.0798,153900.0
2009-10-28 14:40:00,26.89,26.95,26.89,26.94,249200.0,22.0716,22.1209,22.0716,22.1127,249200.0
2009-10-28 14:50:00,26.94,26.99,26.92,26.92,70000.0,22.1127,22.1537,22.0962,22.0962,70000.0
2009-10-28 15:00:00,26.92,26.97,26.9,26.95,125700.0,22.0962,22.1373,22.0798,22.1209,125700.0
2009-10-28 15:10:00,26.96,26.96,26.86,26.92,116700.0,22.1291,22.1291,22.047,22.0962,116700.0
2009-10-28 15:20:00,26.92,26.93,26.85,26.88,365500.0,22.0962,22.1045,22.0388,22.0634,365500.0
2009-10-28 15:30:00,26.88,26.89,26.77,26.77,388700.0,22.0634,22.0716,21.9731,21.9731,388700.0
2009-10-28 15:40:00,26.79,26.9,26.77,26.9,390700.0,21.9895,22.0798,21.9731,22.0798,390700.0
2009-10-28 15:50:00,26.9,26.9,26.83,26.83,808600.0,22.0798,22.0798,22.0224,22.0224,808600.0
2009-10-29 09:30:00,27.18,27.26,27.04,27.24,528900.0,22.3097,22.3753,22.1947,22.3589,528900.0
2009-10-29 09:40:00,27.23,27.25,27.04,27.08,167200.0,22.3507,22.3671,22.1947,22.2276,167200.0
2009-10-29 09:50:00,27.09,27.14,27.03,27.12,433600.0,22.2358,22.2768,22.1865,22.2604,433600.0
2009-10-29 10:00:00,27.12,27.28,27.09,27.26,269600.0,22.2604,22.3917,22.2358,22.3753,269600.0
2009-10-29 10:10:00,27.26,27.26,27.22,27.25,216400.0,22.3753,22.3753,22.3425,22.3671,216400.0
2009-10-29 10:20:00,27.25,27.35,27.23,27.27,225600.0,22.3671,22.4492,22.3507,22.3835,225600.0
2009-10-29 10:30:00,27.27,27.38,27.24,27.34,266100.0,22.3835,22.4738,22.3589,22.441,266100.0
2009-10-29 10:40:00,27.34,27.36,27.27,27.31,168600.0,22.441,22.4574,22.3835,22.4164,168600.0
2009-10-29 10:50:00,27.32,27.35,27.28,27.35,326000.0,22.4246,22.4492,22.3917,22.4492,326000.0
2009-10-29 11:00:00,27.35,27.44,27.35,27.4,281500.0,22.4492,22.5231,22.4492,22.4902,281500.0
2009-10-29 11:10:00,27.39,27.45,27.35,27.4,257500.0,22.482,22.5313,22.4492,22.4902,257500.0
2009-10-29 11:20:00,27.38,27.43,27.38,27.42,120800.0,22.4738,22.5149,22.4738,22.5066,120800.0
2009-10-29 11:30:00,27.43,27.46,27.42,27.44,102400.0,22.5149,22.5395,22.5066,22.5231,102400.0
2009-10-29 11:40:00,27.44,27.45,27.38,27.42,250100.0,22.5231,22.5313,22.4738,22.5066,250100.0
2009-10-29 11:50:00,27.4,27.41,27.35,27.39,338000.0,22.4902,22.4984,22.4492,22.482,338000.0
2009-10-29 12:00:00,27.4,27.44,27.4,27.43,68100.0,22.4902,22.5231,22.4902,22.5149,68100.0
2009-10-29 12:10:00,27.43,27.45,27.41,27.45,51300.0,22.5149,22.5313,22.4984,22.5313,51300.0
2009-10-29 12:20:00,27.45,27.53,27.44,27.5,185500.0,22.5313,22.5969,22.5231,22.5723,185500.0
2009-10-29 12:30:00,27.51,27.57,27.49,27.52,82200.0,22.5805,22.6298,22.5641,22.5887,82200.0
2009-10-29 12:40:00,27.52,27.59,27.51,27.56,148500.0,22.5887,22.6462,22.5805,22.6216,148500.0
2009-10-29 12:50:00,27.56,27.57,27.53,27.53,90900.0,22.6216,22.6298,22.5969,22.5969,90900.0
2009-10-29 13:00:00,27.53,27.56,27.5,27.53,170500.0,22.5969,22.6216,22.5723,22.5969,170500.0
2009-10-29 13:10:00,27.53,27.54,27.49,27.52,131800.0,22.5969,22.6051,22.5641,22.5887,131800.0
2009-10-29 13:20:00,27.52,27.55,27.49,27.51,130100.0,22.5887,22.6134,22.5641,22.5805,130100.0
2009-10-29 13:30:00,27.51,27.54,27.49,27.52,87700.0,22.5805,22.6051,22.5641,22.5887,87700.0
2009-10-29 13:40:00,27.52,27.56,27.51,27.52,133900.0,22.5887,22.6216,22.5805,22.5887,133900.0
2009-10-29 13:50:00,27.52,27.56,27.51,27.51,261000.0,22.5887,22.6216,22.5805,22.5805,261000.0
2009-10-29 14:00:00,27.51,27.52,27.46,27.46,97000.0,22.5805,22.5887,22.5395,22.5395,97000.0
2009-10-29 14:10:00,27.46,27.51,27.45,27.46,271100.0,22.5395,22.5805,22.5313,22.5395,271100.0
2009-10-29 14:20:00,27.46,27.51,27.44,27.5,108200.0,22.5395,22.5805,22.5231,22.5723,108200.0
2009-10-29 14:30:00,27.5,27.55,27.5,27.52,148500.0,22.5723,22.6134,22.5723,22.5887,148500.0
2009-10-29 14:40:00,27.52,27.58,27.52,27.54,114600.0,22.5887,22.638,22.5887,22.6051,114600.0
2009-10-29 14:50:00,27.54,27.57,27.53,27.56,126100.0,22.6051,22.6298,22.5969,22.6216,126100.0
2009-10-29 15:00:00,27.56,27.62,27.53,27.59,242300.0,22.6216,22.6708,22.5969,22.6462,242300.0
2009-10-29 15:10:00,27.59,27.62,27.55,27.56,346600.0,22.6462,22.6708,22.6134,22.6216,346600.0
2009-10-29 15:20:00,27.56,27.6,27.53,27.54,242000.0,22.6216,22.6544,22.5969,22.6051,242000.0
2009-10-29 15:30:00,27.54,27.58,27.52,27.57,248500.0,22.6051,22.638,22.5887,22.6298,248500.0
2009-10-29 15:40:00,27.57,27.58,27.47,27.51,610100.0,22.6298,22.638,22.5477,22.5805,610100.0
2009-10-29 15:50:00,27.52,27.55,27.48,27.53,760800.0,22.5887,22.6134,22.5559,22.5969,760800.0
2009-10-30 09:30:00,27.48,27.58,27.42,27.55,242800.0,22.5559,22.638,22.5066,22.6134,242800.0
2009-10-30 09:40:00,27.55,27.69,27.44,27.52,754200.0,22.6134,22.7283,22.5231,22.5887,754200.0
2009-10-30 09:50:00,27.54,27.54,27.4,27.45,324000.0,22.6051,22.6051,22.4902,22.5313,324000.0
2009-10-30 10:00:00,27.43,27.59,27.42,27.57,355400.0,22.5149,22.6462,22.5066,22.6298,355400.0
2009-10-30 10:10:00,27.56,27.58,27.49,27.52,122300.0,22.6216,22.638,22.5641,22.5887,122300.0
2009-10-30 10:20:00,27.52,27.56,27.45,27.47,161700.0,22.5887,22.6216,22.5313,22.5477,161700.0
2009-10-30 10:30:00,27.46,27.46,27.34,27.41,209900.0,22.5395,22.5395,22.441,22.4984,209900.0
2009-10-30 10:40:00,27.41,27.46,27.37,27.44,215700.0,22.4984,22.5395,22.4656,22.5231,215700.0
2009-10-30 10:50:00,27.45,27.53,27.42,27.49,526800.0,22.5313,22.5969,22.5066,22.5641,526800.0
2009-10-30 11:00:00,27.49,27.51,27.42,27.43,176100.0,22.5641,22.5805,22.5066,22.5149,176100.0
2009-10-30 11:10:00,27.44,27.45,27.38,27.4,190600.0,22.5231,22.5313,22.4738,22.4902,190600.0
2009-10-30 11:20:00,27.4,27.42,27.34,27.34,127400.0,22.4902,22.5066,22.441,22.441,127400.0
2009-10-30 11:30:00,27.34,27.38,27.24,27.26,196000.0,22.441,22.4738,22.3589,22.3753,196000.0
2009-10-30 11:40:00,27.27,27.27,27.18,27.19,492900.0,22.3835,22.3835,22.3097,22.3179,492900.0
2009-10-30 11:50:00,27.2,27.21,27.05,27.12,193700.0,22.3261,22.3343,22.2029,22.2604,193700.0
2009-10-30 12:00:00,27.13,27.23,27.09,27.21,137100.0,22.2686,22.3507,22.2358,22.3343,137100.0
2009-10-30 12:10:00,27.21,27.23,27.11,27.13,104400.0,22.3343,22.3507,22.2522,22.2686,104400.0
2009-10-30 12:20:00,27.13,27.17,26.98,27.0,153000.0,22.2686,22.3014,22.1455,22.1619,153000.0
2009-10-30 12:30:00,27.01,27.1,26.99,27.08,239000.0,22.1701,22.244,22.1537,22.2276,239000.0
2009-10-30 12:40:00,27.07,27.08,26.84,26.89,549800.0,22.2194,22.2276,22.0306,22.0716,549800.0
2009-10-30 12:50:00,26.89,26.98,26.87,26.87,294900.0,22.0716,22.1455,22.0552,22.0552,294900.0
2009-10-30 13:00:00,26.88,26.97,26.87,26.92,253100.0,22.0634,22.1373,22.0552,22.0962,253100.0
2009-10-30 13:10:00,26.92,27.01,26.9,26.92,460600.0,22.0962,22.1701,22.0798,22.0962,460600.0
2009-10-30 13:20:00,26.91,26.91,26.82,26.87,460000.0,22.088,22.088,22.0142,22.0552,460000.0
2009-10-30 13:30:00,26.87,26.87,26.76,26.8,232400.0,22.0552,22.0552,21.9649,21.9977,232400.0
2009-10-30 13:40:00,26.81,26.9,26.79,26.87,206900.0,22.006,22.0798,21.9895,22.0552,206900.0
2009-10-30 13:50:00,26.87,26.87,26.81,26.81,127800.0,22.0552,22.0552,22.006,22.006,127800.0
2009-10-30 14:00:00,26.82,27.0,26.81,26.96,312200.0,22.0142,22.1619,22.006,22.1291,312200.0
2009-10-30 14:10:00,26.95,27.01,26.92,27.0,371900.0,22.1209,22.1701,22.0962,22.1619,371900.0
2009-10-30 14:20:00,26.99,27.01,26.92,26.98,158100.0,22.1537,22.1701,22.0962,22.1455,158100.0
2009-10-30 14:30:00,26.97,26.98,26.87,26.93,232300.0,22.1373,22.1455,22.0552,22.1045,232300.0
2009-10-30 14:40:00,26.93,26.95,26.88,26.89,178100.0,22.1045,22.1209,22.0634,22.0716,178100.0
2009-10-30 14:50:00,26.88,26.97,26.86,26.93,176400.0,22.0634,22.1373,22.047,22.1045,176400.0
2009-10-30 15:00:00,26.93,26.93,26.74,26.77,351000.0,22.1045,22.1045,21.9485,21.9731,351000.0
2009-10-30 15:10:00,26.78,26.88,26.77,26.8,266900.0,21.9813,22.0634,21.9731,21.9977,266900.0
2009-10-30 15:20:00,26.79,26.9,26.78,26.86,314900.0,21.9895,22.0798,21.9813,22.047,314900.0
2009-10-30 15:30:00,26.86,26.98,26.86,26.9,925200.0,22.047,22.1455,22.047,22.0798,925200.0
2009-10-30 15:40:00,26.9,26.98,26.9,26.97,764900.0,22.0798,22.1455,22.0798,22.1373,764900.0
2009-10-30 15:50:00,26.97,26.97,26.79,26.79,811700.0,22.1373,22.1373,21.9895,21.9895,811700.0
2009-11-02 09:30:00,26.82,27.14,26.8,26.89,357500.0,22.0142,22.2768,21.9977,22.0716,357500.0
2009-11-02 09:40:00,26.89,26.92,26.75,26.76,125900.0,22.0716,22.0962,21.9567,21.9649,125900.0
2009-11-02 09:50:00,26.76,26.96,26.75,26.93,711900.0,21.9649,22.1291,21.9567,22.1045,711900.0
2009-11-02 10:00:00,26.92,27.32,26.92,27.12,803000.0,22.0962,22.4246,22.0962,22.2604,803000.0
2009-11-02 10:10:00,27.12,27.19,27.07,27.19,659500.0,22.2604,22.3179,22.2194,22.3179,659500.0
2009-11-02 10:20:00,27.18,27.28,27.1,27.26,458500.0,22.3097,22.3917,22.244,22.3753,458500.0
2009-11-02 10:30:00,27.24,27.33,27.23,27.33,103800.0,22.3589,22.4328,22.3507,22.4328,103800.0
2009-11-02 10:40:00,27.33,27.34,27.13,27.23,164300.0,22.4328,22.441,22.2686,22.3507,164300.0
2009-11-02 10:50:00,27.23,27.27,27.08,27.08,136500.0,22.3507,22.3835,22.2276,22.2276,136500.0
2009-11-02 11:00:00,27.08,27.14,27.05,27.1,303200.0,22.2276,22.2768,22.2029,22.244,303200.0
2009-11-02 11:10:00,27.11,27.21,27.05,27.16,129800.0,22.2522,22.3343,22.2029,22.2932,129800.0
2009-11-02 11:20:00,27.17,27.25,27.1,27.14,115700.0,22.3014,22.3671,22.244,22.2768,115700.0
2009-11-02 11:30:00,27.15,27.19,27.12,27.13,108200.0,22.285,22.3179,22.2604,22.2686,108200.0
2009-11-02 11:40:00,27.13,27.2,27.13,27.18,103500.0,22.2686,22.3261,22.2686,22.3097,103500.0
2009-11-02 11:50:00,27.18,27.22,27.13,27.15,200400.0,22.3097,22.3425,22.2686,22.285,200400.0
2009-11-02 12:00:00,27.15,27.16,27.1,27.13,82800.0,22.285,22.2932,22.244,22.2686,82800.0
2009-11-02 12:10:00,27.12,27.14,27.03,27.07,112300.0,22.2604,22.2768,22.1865,22.2194,112300.0
2009-11-02 12:20:00,27.08,27.08,27.03,27.03,189800.0,22.2276,22.2276,22.1865,22.1865,189800.0
2009-11-02 12:30:00,27.04,27.08,26.97,26.98,90400.0,22.1947,22.2276,22.1373,22.1455,90400.0
2009-11-02 12:40:00,26.98,26.99,26.89,26.91,167100.0,22.1455,22.1537,22.0716,22.088,167100.0
2009-11-02 12:50:00,26.91,26.92,26.71,26.72,428900.0,22.088,22.0962,21.9239,21.9321,428900.0
2009-11-02 13:00:00,26.71,26.9,26.7,26.9,168600.0,21.9239,22.0798,21.9157,22.0798,168600.0
2009-11-02 13:10:00,26.91,26.92,26.81,26.9,229100.0,22.088,22.0962,22.006,22.0798,229100.0
2009-11-02 13:20:00,26.89,26.95,26.88,26.91,83800.0,22.0716,22.1209,22.0634,22.088,83800.0
2009-11-02 13:30:00,26.91,26.91,26.78,26.81,315500.0,22.088,22.088,21.9813,22.006,315500.0
2009-11-02 13:40:00,26.8,26.83,26.76,26.78,56900.0,21.9977,22.0224,21.9649,21.9813,56900.0
2009-11-02 13:50:00,26.77,26.77,26.68,26.7,199900.0,21.9731,21.9731,21.8992,21.9157,199900.0
2009-11-02 14:00:00,26.69,26.72,26.62,26.66,209300.0,21.9075,21.9321,21.85,21.8828,209300.0
2009-11-02 14:10:00,26.67,26.78,26.67,26.72,163600.0,21.891,21.9813,21.891,21.9321,163600.0
2009-11-02 14:20:00,26.72,26.9,26.71,26.9,161000.0,21.9321,22.0798,21.9239,22.0798,161000.0
2009-11-02 14:30:00,26.9,26.93,26.86,26.9,286100.0,22.0798,22.1045,22.047,22.0798,286100.0
2009-11-02 14:40:00,26.91,26.99,26.91,26.91,141100.0,22.088,22.1537,22.088,22.088,141100.0
2009-11-02 14:50:00,26.91,26.97,26.83,26.89,218600.0,22.088,22.1373,22.0224,22.0716,218600.0
2009-11-02 15:00:00,26.89,26.97,26.85,26.86,208700.0,22.0716,22.1373,22.0388,22.047,208700.0
2009-11-02 15:10:00,26.86,26.93,26.81,26.83,230800.0,22.047,22.1045,22.006,22.0224,230800.0
2009-11-02 15:20:00,26.82,26.89,26.8,26.89,322300.0,22.0142,22.0716,21.9977,22.0716,322300.0
2009-11-02 15:30:00,26.87,27.0,26.87,26.97,298200.0,22.0552,22.1619,22.0552,22.1373,298200.0
2009-11-02 15:40:00,26.98,27.03,26.97,27.0,237800.0,22.1455,22.1865,22.1373,22.1619,237800.0
2009-11-02 15:50:00,27.0,27.08,27.0,27.06,761400.0,22.1619,22.2276,22.1619,22.2112,761400.0
2009-11-03 09:30:00,26.81,27.03,26.81,27.01,462600.0,22.006,22.1865,22.006,22.1701,462600.0
2009-11-03 09:40:00,27.02,27.2,27.02,27.06,442600.0,22.1783,22.3261,22.1783,22.2112,442600.0
2009-11-03 09:50:00,27.05,27.17,27.02,27.11,236800.0,22.2029,22.3014,22.1783,22.2522,236800.0
2009-11-03 10:00:00,27.11,27.16,26.99,27.07,253500.0,22.2522,22.2932,22.1537,22.2194,253500.0
2009-11-03 10:10:00,27.07,27.11,26.94,26.99,272200.0,22.2194,22.2522,22.1127,22.1537,272200.0
2009-11-03 10:20:00,26.98,26.99,26.75,26.75,960500.0,22.1455,22.1537,21.9567,21.9567,960500.0
2009-11-03 10:30:00,26.75,26.88,26.75,26.76,380700.0,21.9567,22.0634,21.9567,21.9649,380700.0
2009-11-03 10:40:00,26.77,26.92,26.77,26.91,104400.0,21.9731,22.0962,21.9731,22.088,104400.0
2009-11-03 10:50:00,26.9,26.95,26.85,26.89,234000.0,22.0798,22.1209,22.0388,22.0716,234000.0
2009-11-03 11:00:00,26.9,26.97,26.86,26.88,202100.0,22.0798,22.1373,22.047,22.0634,202100.0
2009-11-03 11:10:00,26.87,26.93,26.82,26.85,290500.0,22.0552,22.1045,22.0142,22.0388,290500.0
2009-11-03 11:20:00,26.85,26.91,26.79,26.83,231100.0,22.0388,22.088,21.9895,22.0224,231100.0
2009-11-03 11:30:00,26.84,26.86,26.75,26.78,314200.0,22.0306,22.047,21.9567,21.9813,314200.0
2009-11-03 11:40:00,26.78,26.82,26.74,26.81,337000.0,21.9813,22.0142,21.9485,22.006,337000.0
2009-11-03 11:50:00,26.82,26.9,26.77,26.85,81600.0,22.0142,22.0798,21.9731,22.0388,81600.0
2009-11-03 12:00:00,26.85,26.91,26.81,26.91,91100.0,22.0388,22.088,22.006,22.088,91100.0
2009-11-03 12:10:00,26.9,26.9,26.83,26.83,63600.0,22.0798,22.0798,22.0224,22.0224,63600.0
2009-11-03 12:20:00,26.83,26.94,26.82,26.91,146200.0,22.0224,22.1127,22.0142,22.088,146200.0
2009-11-03 12:30:00,26.92,27.07,26.91,27.04,419500.0,22.0962,22.2194,22.088,22.1947,419500.0
2009-11-03 12:40:00,27.05,27.05,26.96,26.98,184900.0,22.2029,22.2029,22.1291,22.1455,184900.0
2009-11-03 12:50:00,26.98,27.0,26.92,26.92,172400.0,22.1455,22.1619,22.0962,22.0962,172400.0
2009-11-03 13:00:00,26.92,27.0,26.89,26.95,96100.0,22.0962,22.1619,22.0716,22.1209,96100.0
2009-11-03 13:10:00,26.96,27.0,26.93,26.96,53200.0,22.1291,22.1619,22.1045,22.1291,53200.0
2009-11-03 13:20:00,26.95,27.0,26.91,26.95,65000.0,22.1209,22.1619,22.088,22.1209,65000.0
2009-11-03 13:30:00,26.94,27.02,26.94,27.0,93400.0,22.1127,22.1783,22.1127,22.1619,93400.0
2009-11-03 13:40:00,27.0,27.0,26.93,26.98,106800.0,22.1619,22.1619,22.1045,22.1455,106800.0
2009-11-03 13:50:00,26.99,27.08,26.98,27.07,97900.0,22.1537,22.2276,22.1455,22.2194,97900.0
2009-11-03 14:00:00,27.08,27.13,27.08,27.13,74000.0,22.2276,22.2686,22.2276,22.2686,74000.0
2009-11-03 14:10:00,27.12,27.15,27.08,27.09,159500.0,22.2604,22.285,22.2276,22.2358,159500.0
2009-11-03 14:20:00,27.09,27.11,27.06,27.06,111900.0,22.2358,22.2522,22.2112,22.2112,111900.0
2009-11-03 14:30:00,27.07,27.11,27.01,27.02,146500.0,22.2194,22.2522,22.1701,22.1783,146500.0
2009-11-03 14:40:00,27.03,27.06,27.0,27.05,202800.0,22.1865,22.2112,22.1619,22.2029,202800.0
2009-11-03 14:50:00,27.05,27.06,26.96,27.0,290600.0,22.2029,22.2112,22.1291,22.1619,290600.0
2009-11-03 15:00:00,27.0,27.02,26.96,26.99,109200.0,22.1619,22.1783,22.1291,22.1537,109200.0
2009-11-03 15:10:00,26.99,27.03,26.97,27.02,184400.0,22.1537,22.1865,22.1373,22.1783,184400.0
2009-11-03 15:20:00,27.01,27.06,27.0,27.06,386600.0,22.1701,22.2112,22.1619,22.2112,386600.0
2009-11-03 15:30:00,27.06,27.15,27.06,27.14,692500.0,22.2112,22.285,22.2112,22.2768,692500.0
2009-11-03 15:40:00,27.14,27.16,27.08,27.12,765000.0,22.2768,22.2932,22.2276,22.2604,765000.0
2009-11-03 15:50:00,27.13,27.15,27.08,27.12,727600.0,22.2686,22.285,22.2276,22.2604,727600.0
2009-11-04 09:30:00,27.32,27.38,27.28,27.29,383000.0,22.4246,22.4738,22.3917,22.3999,383000.0
2009-11-04 09:40:00,27.29,27.29,27.17,27.17,162600.0,22.3999,22.3999,22.3014,22.3014,162600.0
2009-11-04 09:50:00,27.16,27.33,27.16,27.31,257800.0,22.2932,22.4328,22.2932,22.4164,257800.0
2009-11-04 10:00:00,27.31,27.42,27.23,27.42,801500.0,22.4164,22.5066,22.3507,22.5066,801500.0
2009-11-04 10:10:00,27.42,27.51,27.41,27.49,377800.0,22.5066,22.5805,22.4984,22.5641,377800.0
2009-11-04 10:20:00,27.49,27.53,27.46,27.48,381600.0,22.5641,22.5969,22.5395,22.5559,381600.0
2009-11-04 10:30:00,27.48,27.53,27.46,27.47,199800.0,22.5559,22.5969,22.5395,22.5477,199800.0
2009-11-04 10:40:00,27.46,27.5,27.44,27.49,511000.0,22.5395,22.5723,22.5231,22.5641,511000.0
2009-11-04 10:50:00,27.49,27.56,27.49,27.55,208700.0,22.5641,22.6216,22.5641,22.6134,208700.0
2009-11-04 11:00:00,27.56,27.56,27.48,27.49,135400.0,22.6216,22.6216,22.5559,22.5641,135400.0
2009-11-04 11:10:00,27.49,27.49,27.42,27.42,95200.0,22.5641,22.5641,22.5066,22.5066,95200.0
2009-11-04 11:20:00,27.42,27.43,27.39,27.39,139500.0,22.5066,22.5149,22.482,22.482,139500.0
2009-11-04 11:30:00,27.39,27.39,27.35,27.37,160800.0,22.482,22.482,22.4492,22.4656,160800.0
2009-11-04 11:40:00,27.36,27.37,27.34,27.36,29700.0,22.4574,22.4656,22.441,22.4574,29700.0
2009-11-04 11:50:00,27.36,27.4,27.33,27.34,61600.0,22.4574,22.4902,22.4328,22.441,61600.0
2009-11-04 12:00:00,27.33,27.38,27.31,27.37,101900.0,22.4328,22.4738,22.4164,22.4656,101900.0
2009-11-04 12:10:00,27.37,27.37,27.31,27.32,90800.0,22.4656,22.4656,22.4164,22.4246,90800.0
2009-11-04 12:20:00,27.33,27.36,27.31,27.35,70700.0,22.4328,22.4574,22.4164,22.4492,70700.0
2009-11-04 12:30:00,27.36,27.4,27.35,27.4,34300.0,22.4574,22.4902,22.4492,22.4902,34300.0
2009-11-04 12:40:00,27.41,27.44,27.38,27.38,53300.0,22.4984,22.5231,22.4738,22.4738,53300.0
2009-11-04 12:50:00,27.37,27.38,27.35,27.36,19400.0,22.4656,22.4738,22.4492,22.4574,19400.0
2009-11-04 13:00:00,27.36,27.38,27.35,27.35,40700.0,22.4574,22.4738,22.4492,22.4492,40700.0
2009-11-04 13:10:00,27.35,27.39,27.35,27.37,53800.0,22.4492,22.482,22.4492,22.4656,53800.0
2009-11-04 13:20:00,27.38,27.38,27.33,27.35,41900.0,22.4738,22.4738,22.4328,22.4492,41900.0
2009-11-04 13:30:00,27.35,27.37,27.33,27.36,110200.0,22.4492,22.4656,22.4328,22.4574,110200.0
2009-11-04 13:40:00,27.36,27.36,27.32,27.34,55700.0,22.4574,22.4574,22.4246,22.441,55700.0
2009-11-04 13:50:00,27.34,27.37,27.32,27.33,36300.0,22.441,22.4656,22.4246,22.4328,36300.0
2009-11-04 14:00:00,27.33,27.39,27.33,27.39,47000.0,22.4328,22.482,22.4328,22.482,47000.0
2009-11-04 14:10:00,27.39,27.48,27.25,27.27,120600.0,22.482,22.5559,22.3671,22.3835,120600.0
2009-11-04 14:20:00,27.27,27.47,27.21,27.25,676600.0,22.3835,22.5477,22.3343,22.3671,676600.0
2009-11-04 14:30:00,27.24,27.45,27.21,27.4,420100.0,22.3589,22.5313,22.3343,22.4902,420100.0
2009-11-04 14:40:00,27.4,27.53,27.37,27.46,627300.0,22.4902,22.5969,22.4656,22.5395,627300.0
2009-11-04 14:50:00,27.46,27.49,27.4,27.45,157900.0,22.5395,22.5641,22.4902,22.5313,157900.0
2009-11-04 15:00:00,27.44,27.44,27.35,27.39,182500.0,22.5231,22.5231,22.4492,22.482,182500.0
2009-11-04 15:10:00,27.39,27.44,27.34,27.4,276000.0,22.482,22.5231,22.441,22.4902,276000.0
2009-11-04 15:20:00,27.4,27.43,27.35,27.38,186500.0,22.4902,22.5149,22.4492,22.4738,186500.0
2009-11-04 15:30:00,27.38,27.39,27.16,27.21,417100.0,22.4738,22.482,22.2932,22.3343,417100.0
2009-11-04 15:40:00,27.21,27.22,27.08,27.09,328300.0,22.3343,22.3425,22.2276,22.2358,328300.0
2009-11-04 15:50:00,27.09,27.11,27.03,27.09,432600.0,22.2358,22.2522,22.1865,22.2358,432600.0
2009-11-05 09:30:00,27.24,27.36,27.21,27.29,272200.0,22.3589,22.4574,22.3343,22.3999,272200.0
2009-11-05 09:40:00,27.29,27.35,27.22,27.35,287200.0,22.3999,22.4492,22.3425,22.4492,287200.0
2009-11-05 09:50:00,27.35,27.48,27.35,27.47,126000.0,22.4492,22.5559,22.4492,22.5477,126000.0
2009-11-05 10:00:00,27.48,27.52,27.46,27.48,132400.0,22.5559,22.5887,22.5395,22.5559,132400.0
2009-11-05 10:10:00,27.48,27.49,27.44,27.45,203900.0,22.5559,22.5641,22.5231,22.5313,203900.0
2009-11-05 10:20:00,27.47,27.51,27.47,27.49,185600.0,22.5477,22.5805,22.5477,22.5641,185600.0
2009-11-05 10:30:00,27.5,27.63,27.49,27.63,284700.0,22.5723,22.679,22.5641,22.679,284700.0
2009-11-05 10:40:00,27.63,27.72,27.62,27.7,115100.0,22.679,22.7529,22.6708,22.7365,115100.0
2009-11-05 10:50:00,27.7,27.74,27.7,27.72,115600.0,22.7365,22.7693,22.7365,22.7529,115600.0
2009-11-05 11:00:00,27.72,27.75,27.7,27.75,200400.0,22.7529,22.7775,22.7365,22.7775,200400.0
2009-11-05 11:10:00,27.74,27.78,27.7,27.71,101300.0,22.7693,22.8021,22.7365,22.7447,101300.0
2009-11-05 11:20:00,27.7,27.74,27.69,27.73,116100.0,22.7365,22.7693,22.7283,22.7611,116100.0
2009-11-05 11:30:00,27.72,27.73,27.69,27.69,49100.0,22.7529,22.7611,22.7283,22.7283,49100.0
2009-11-05 11:40:00,27.7,27.71,27.56,27.57,48900.0,22.7365,22.7447,22.6216,22.6298,48900.0
2009-11-05 11:50:00,27.58,27.75,27.55,27.57,59900.0,22.638,22.7775,22.6134,22.6298,59900.0
2009-11-05 12:00:00,27.57,27.75,27.55,27.57,622200.0,22.6298,22.7775,22.6134,22.6298,622200.0
2009-11-05 12:10:00,27.57,27.75,27.55,27.58,179400.0,22.6298,22.7775,22.6134,22.638,179400.0
2009-11-05 12:20:00,27.57,27.58,27.52,27.54,133400.0,22.6298,22.638,22.5887,22.6051,133400.0
2009-11-05 12:30:00,27.54,27.61,27.52,27.58,287800.0,22.6051,22.6626,22.5887,22.638,287800.0
2009-11-05 12:40:00,27.58,27.65,27.57,27.64,27300.0,22.638,22.6954,22.6298,22.6872,27300.0
2009-11-05 12:50:00,27.64,27.69,27.61,27.69,19900.0,22.6872,22.7283,22.6626,22.7283,19900.0
2009-11-05 13:00:00,27.69,27.71,27.65,27.65,24000.0,22.7283,22.7447,22.6954,22.6954,24000.0
2009-11-05 13:10:00,27.64,27.7,27.63,27.69,46700.0,22.6872,22.7365,22.679,22.7283,46700.0
2009-11-05 13:20:00,27.7,27.7,27.66,27.67,12900.0,22.7365,22.7365,22.7036,22.7119,12900.0
2009-11-05 13:30:00,27.67,27.69,27.64,27.68,27700.0,22.7119,22.7283,22.6872,22.7201,27700.0
2009-11-05 13:40:00,27.69,27.76,27.69,27.74,300000.0,22.7283,22.7857,22.7283,22.7693,300000.0
2009-11-05 13:50:00,27.73,27.73,27.66,27.66,27600.0,22.7611,22.7611,22.7036,22.7036,27600.0
2009-11-05 14:00:00,27.67,27.69,27.62,27.64,508900.0,22.7119,22.7283,22.6708,22.6872,508900.0
2009-11-05 14:10:00,27.64,27.66,27.63,27.64,28000.0,22.6872,22.7036,22.679,22.6872,28000.0
2009-11-05 14:20:00,27.64,27.71,27.64,27.69,137800.0,22.6872,22.7447,22.6872,22.7283,137800.0
2009-11-05 14:30:00,27.69,27.7,27.67,27.67,83100.0,22.7283,22.7365,22.7119,22.7119,83100.0
2009-11-05 14:40:00,27.67,27.73,27.67,27.72,322000.0,22.7119,22.7611,22.7119,22.7529,322000.0
2009-11-05 14:50:00,27.72,27.76,27.72,27.75,393000.0,22.7529,22.7857,22.7529,22.7775,393000.0
2009-11-05 15:00:00,27.74,27.77,27.71,27.73,331000.0,22.7693,22.7939,22.7447,22.7611,331000.0
2009-11-05 15:10:00,27.74,27.78,27.71,27.77,268400.0,22.7693,22.8021,22.7447,22.7939,268400.0
2009-11-05 15:20:00,27.77,27.77,27.71,27.73,191300.0,22.7939,22.7939,22.7447,22.7611,191300.0
2009-11-05 15:30:00,27.72,27.75,27.7,27.73,143200.0,22.7529,22.7775,22.7365,22.7611,143200.0
2009-11-05 15:40:00,27.74,27.76,27.72,27.76,148000.0,22.7693,22.7857,22.7529,22.7857,148000.0
2009-11-05 15:50:00,27.76,27.8,27.75,27.79,643700.0,22.7857,22.8186,22.7775,22.8103,643700.0
2009-11-06 09:30:00,27.84,27.87,27.64,27.83,153200.0,22.8514,22.876,22.6872,22.8432,153200.0
2009-11-06 09:40:00,27.85,28.06,27.84,28.01,245400.0,22.8596,23.032,22.8514,22.9909,245400.0
2009-11-06 09:50:00,28.01,28.05,27.95,28.0,242200.0,22.9909,23.0238,22.9417,22.9827,242200.0
2009-11-06 10:00:00,28.02,28.07,27.94,27.99,195600.0,22.9991,23.0402,22.9335,22.9745,195600.0
2009-11-06 10:10:00,27.99,28.02,27.97,27.98,130000.0,22.9745,22.9991,22.9581,22.9663,130000.0
2009-11-06 10:20:00,27.97,27.98,27.8,27.81,107200.0,22.9581,22.9663,22.8186,22.8268,107200.0
2009-11-06 10:30:00,27.81,27.81,27.74,27.81,148100.0,22.8268,22.8268,22.7693,22.8268,148100.0
2009-11-06 10:40:00,27.81,27.82,27.69,27.81,87800.0,22.8268,22.835,22.7283,22.8268,87800.0
2009-11-06 10:50:00,27.81,27.91,27.79,27.9,98600.0,22.8268,22.9088,22.8103,22.9006,98600.0
2009-11-06 11:00:00,27.9,27.98,27.89,27.98,58500.0,22.9006,22.9663,22.8924,22.9663,58500.0
2009-11-06 11:10:00,27.97,27.97,27.91,27.95,62700.0,22.9581,22.9581,22.9088,22.9417,62700.0
2009-11-06 11:20:00,27.95,27.96,27.89,27.95,72300.0,22.9417,22.9499,22.8924,22.9417,72300.0
2009-11-06 11:30:00,27.94,28.0,27.93,27.98,81500.0,22.9335,22.9827,22.9253,22.9663,81500.0
2009-11-06 11:40:00,27.98,28.05,27.98,28.01,68300.0,22.9663,23.0238,22.9663,22.9909,68300.0
2009-11-06 11:50:00,28.0,28.02,27.95,27.96,53000.0,22.9827,22.9991,22.9417,22.9499,53000.0
2009-11-06 12:00:00,27.97,28.01,27.97,28.01,91600.0,22.9581,22.9909,22.9581,22.9909,91600.0
2009-11-06 12:10:00,28.02,28.08,28.01,28.05,49200.0,22.9991,23.0484,22.9909,23.0238,49200.0
2009-11-06 12:20:00,28.06,28.1,28.06,28.07,29800.0,23.032,23.0648,23.032,23.0402,29800.0
2009-11-06 12:30:00,28.06,28.09,28.04,28.08,40700.0,23.032,23.0566,23.0156,23.0484,40700.0
2009-11-06 12:40:00,28.08,28.08,27.98,27.98,32700.0,23.0484,23.0484,22.9663,22.9663,32700.0
2009-11-06 12:50:00,27.98,28.05,27.98,28.01,90900.0,22.9663,23.0238,22.9663,22.9909,90900.0
2009-11-06 13:00:00,28.01,28.04,27.97,28.02,25100.0,22.9909,23.0156,22.9581,22.9991,25100.0
2009-11-06 13:10:00,28.01,28.1,28.0,28.09,24800.0,22.9909,23.0648,22.9827,23.0566,24800.0
2009-11-06 13:20:00,28.1,28.11,28.05,28.08,68500.0,23.0648,23.073,23.0238,23.0484,68500.0
2009-11-06 13:30:00,28.08,28.13,28.06,28.08,81000.0,23.0484,23.0894,23.032,23.0484,81000.0
2009-11-06 13:40:00,28.07,28.11,28.05,28.06,80500.0,23.0402,23.073,23.0238,23.032,80500.0
2009-11-06 13:50:00,28.06,28.07,28.04,28.05,60700.0,23.032,23.0402,23.0156,23.0238,60700.0
2009-11-06 14:00:00,28.05,28.07,27.99,28.04,55900.0,23.0238,23.0402,22.9745,23.0156,55900.0
2009-11-06 14:10:00,28.04,28.06,28.03,28.03,21200.0,23.0156,23.032,23.0073,23.0073,21200.0
2009-11-06 14:20:00,28.03,28.09,28.03,28.06,31200.0,23.0073,23.0566,23.0073,23.032,31200.0
2009-11-06 14:30:00,28.05,28.08,28.05,28.07,26100.0,23.0238,23.0484,23.0238,23.0402,26100.0
2009-11-06 14:40:00,28.07,28.09,28.02,28.04,36100.0,23.0402,23.0566,22.9991,23.0156,36100.0
2009-11-06 14:50:00,28.03,28.07,28.0,28.01,34300.0,23.0073,23.0402,22.9827,22.9909,34300.0
2009-11-06 15:00:00,28.01,28.01,27.95,27.99,71700.0,22.9909,22.9909,22.9417,22.9745,71700.0
2009-11-06 15:10:00,27.99,28.01,27.95,27.97,56800.0,22.9745,22.9909,22.9417,22.9581,56800.0
2009-11-06 15:20:00,27.99,28.03,27.98,28.03,75600.0,22.9745,23.0073,22.9663,23.0073,75600.0
2009-11-06 15:30:00,28.03,28.09,28.01,28.04,172000.0,23.0073,23.0566,22.9909,23.0156,172000.0
2009-11-06 15:40:00,28.04,28.09,28.03,28.07,166600.0,23.0156,23.0566,23.0073,23.0402,166600.0
2009-11-06 15:50:00,28.07,28.09,28.05,28.07,367400.0,23.0402,23.0566,23.0238,23.0402,367400.0
2009-11-09 09:30:00,28.31,28.4,28.2,28.29,886900.0,23.2372,23.311,23.1469,23.2208,886900.0
2009-11-09 09:40:00,28.3,28.4,28.28,28.31,922600.0,23.229,23.311,23.2125,23.2372,922600.0
2009-11-09 09:50:00,28.31,28.36,28.26,28.34,627000.0,23.2372,23.2782,23.1961,23.2618,627000.0
2009-11-09 10:00:00,28.35,28.47,28.35,28.45,203700.0,23.27,23.3685,23.27,23.3521,203700.0
2009-11-09 10:10:00,28.47,28.5,28.45,28.48,169400.0,23.3685,23.3931,23.3521,23.3767,169400.0
2009-11-09 10:20:00,28.48,28.5,28.45,28.47,118000.0,23.3767,23.3931,23.3521,23.3685,118000.0
2009-11-09 10:30:00,28.47,28.47,28.44,28.45,67700.0,23.3685,23.3685,23.3439,23.3521,67700.0
2009-11-09 10:40:00,28.45,28.5,28.44,28.49,85500.0,23.3521,23.3931,23.3439,23.3849,85500.0
2009-11-09 10:50:00,28.48,28.51,28.45,28.48,166700.0,23.3767,23.4013,23.3521,23.3767,166700.0
2009-11-09 11:00:00,28.48,28.49,28.43,28.46,219200.0,23.3767,23.3849,23.3357,23.3603,219200.0
2009-11-09 11:10:00,28.46,28.53,28.46,28.51,165400.0,23.3603,23.4177,23.3603,23.4013,165400.0
2009-11-09 11:20:00,28.51,28.52,28.47,28.51,106600.0,23.4013,23.4095,23.3685,23.4013,106600.0
2009-11-09 11:30:00,28.51,28.52,28.49,28.52,69200.0,23.4013,23.4095,23.3849,23.4095,69200.0
2009-11-09 11:40:00,28.52,28.57,28.52,28.56,607200.0,23.4095,23.4506,23.4095,23.4424,607200.0
2009-11-09 11:50:00,28.57,28.57,28.53,28.54,48700.0,23.4506,23.4506,23.4177,23.426,48700.0
2009-11-09 12:00:00,28.54,28.56,28.54,28.56,76900.0,23.426,23.4424,23.426,23.4424,76900.0
2009-11-09 12:10:00,28.57,28.57,28.54,28.56,83100.0,23.4506,23.4506,23.426,23.4424,83100.0
2009-11-09 12:20:00,28.56,28.57,28.51,28.51,128200.0,23.4424,23.4506,23.4013,23.4013,128200.0
2009-11-09 12:30:00,28.52,28.52,28.49,28.49,69700.0,23.4095,23.4095,23.3849,23.3849,69700.0
2009-11-09 12:40:00,28.5,28.54,28.49,28.49,151500.0,23.3931,23.426,23.3849,23.3849,151500.0
2009-11-09 12:50:00,28.49,28.51,28.47,28.51,95200.0,23.3849,23.4013,23.3685,23.4013,95200.0
2009-11-09 13:00:00,28.51,28.55,28.51,28.52,126000.0,23.4013,23.4342,23.4013,23.4095,126000.0
2009-11-09 13:10:00,28.51,28.53,28.49,28.51,86100.0,23.4013,23.4177,23.3849,23.4013,86100.0
2009-11-09 13:20:00,28.51,28.52,28.49,28.52,54500.0,23.4013,23.4095,23.3849,23.4095,54500.0
2009-11-09 13:30:00,28.52,28.56,28.5,28.56,85600.0,23.4095,23.4424,23.3931,23.4424,85600.0
2009-11-09 13:40:00,28.56,28.6,28.56,28.57,86800.0,23.4424,23.4752,23.4424,23.4506,86800.0
2009-11-09 13:50:00,28.57,28.57,28.53,28.56,71800.0,23.4506,23.4506,23.4177,23.4424,71800.0
2009-11-09 14:00:00,28.56,28.58,28.54,28.56,129600.0,23.4424,23.4588,23.426,23.4424,129600.0
2009-11-09 14:10:00,28.56,28.57,28.54,28.55,61900.0,23.4424,23.4506,23.426,23.4342,61900.0
2009-11-09 14:20:00,28.55,28.58,28.54,28.56,67600.0,23.4342,23.4588,23.426,23.4424,67600.0
2009-11-09 14:30:00,28.57,28.61,28.56,28.61,182000.0,23.4506,23.4834,23.4424,23.4834,182000.0
2009-11-09 14:40:00,28.6,28.64,28.6,28.62,70400.0,23.4752,23.508,23.4752,23.4916,70400.0
2009-11-09 14:50:00,28.62,28.63,28.61,28.62,114700.0,23.4916,23.4998,23.4834,23.4916,114700.0
2009-11-09 15:00:00,28.62,28.64,28.61,28.62,224100.0,23.4916,23.508,23.4834,23.4916,224100.0
2009-11-09 15:10:00,28.62,28.65,28.61,28.64,122400.0,23.4916,23.5162,23.4834,23.508,122400.0
2009-11-09 15:20:00,28.64,28.65,28.6,28.63,201900.0,23.508,23.5162,23.4752,23.4998,201900.0
2009-11-09 15:30:00,28.63,28.64,28.58,28.59,164800.0,23.4998,23.508,23.4588,23.467,164800.0
2009-11-09 15:40:00,28.59,28.64,28.58,28.63,307300.0,23.467,23.508,23.4588,23.4998,307300.0
2009-11-09 15:50:00,28.63,28.72,28.62,28.72,827900.0,23.4998,23.5737,23.4916,23.5737,827900.0
2009-11-10 09:30:00,28.58,28.8,28.53,28.78,364000.0,23.4588,23.6394,23.4177,23.623,364000.0
2009-11-10 09:40:00,28.77,28.82,28.73,28.82,313400.0,23.6147,23.6558,23.5819,23.6558,313400.0
2009-11-10 09:50:00,28.82,28.87,28.76,28.77,442600.0,23.6558,23.6968,23.6065,23.6147,442600.0
2009-11-10 10:00:00,28.77,28.8,28.74,28.77,357000.0,23.6147,23.6394,23.5901,23.6147,357000.0
2009-11-10 10:10:00,28.76,28.81,28.76,28.78,260400.0,23.6065,23.6476,23.6065,23.623,260400.0
2009-11-10 10:20:00,28.79,28.81,28.76,28.8,174800.0,23.6312,23.6476,23.6065,23.6394,174800.0
2009-11-10 10:30:00,28.81,28.81,28.73,28.73,127700.0,23.6476,23.6476,23.5819,23.5819,127700.0
2009-11-10 10:40:00,28.74,28.75,28.67,28.67,165500.0,23.5901,23.5983,23.5327,23.5327,165500.0
2009-11-10 10:50:00,28.67,28.67,28.58,28.59,292400.0,23.5327,23.5327,23.4588,23.467,292400.0
2009-11-10 11:00:00,28.59,28.62,28.5,28.52,216500.0,23.467,23.4916,23.3931,23.4095,216500.0
2009-11-10 11:10:00,28.53,28.55,28.5,28.52,129000.0,23.4177,23.4342,23.3931,23.4095,129000.0
2009-11-10 11:20:00,28.53,28.58,28.52,28.58,219800.0,23.4177,23.4588,23.4095,23.4588,219800.0
2009-11-10 11:30:00,28.58,28.65,28.53,28.62,236300.0,23.4588,23.5162,23.4177,23.4916,236300.0
2009-11-10 11:40:00,28.63,28.66,28.62,28.66,117400.0,23.4998,23.5245,23.4916,23.5245,117400.0
2009-11-10 11:50:00,28.65,28.65,28.59,28.6,32500.0,23.5162,23.5162,23.467,23.4752,32500.0
2009-11-10 12:00:00,28.6,28.62,28.57,28.62,106900.0,23.4752,23.4916,23.4506,23.4916,106900.0
2009-11-10 12:10:00,28.62,28.65,28.6,28.61,70400.0,23.4916,23.5162,23.4752,23.4834,70400.0
2009-11-10 12:20:00,28.6,28.61,28.53,28.53,140600.0,23.4752,23.4834,23.4177,23.4177,140600.0
2009-11-10 12:30:00,28.52,28.58,28.52,28.57,62300.0,23.4095,23.4588,23.4095,23.4506,62300.0
2009-11-10 12:40:00,28.56,28.58,28.56,28.56,60800.0,23.4424,23.4588,23.4424,23.4424,60800.0
2009-11-10 12:50:00,28.56,28.63,28.56,28.61,81000.0,23.4424,23.4998,23.4424,23.4834,81000.0
2009-11-10 13:00:00,28.61,28.61,28.57,28.58,125200.0,23.4834,23.4834,23.4506,23.4588,125200.0
2009-11-10 13:10:00,28.57,28.59,28.53,28.59,118600.0,23.4506,23.467,23.4177,23.467,118600.0
2009-11-10 13:20:00,28.58,28.58,28.54,28.55,45800.0,23.4588,23.4588,23.426,23.4342,45800.0
2009-11-10 13:30:00,28.56,28.61,28.56,28.57,69400.0,23.4424,23.4834,23.4424,23.4506,69400.0
2009-11-10 13:40:00,28.56,28.57,28.53,28.56,36300.0,23.4424,23.4506,23.4177,23.4424,36300.0
2009-11-10 13:50:00,28.57,28.6,28.55,28.6,190300.0,23.4506,23.4752,23.4342,23.4752,190300.0
2009-11-10 14:00:00,28.59,28.62,28.56,28.62,149900.0,23.467,23.4916,23.4424,23.4916,149900.0
2009-11-10 14:10:00,28.62,28.64,28.6,28.6,44600.0,23.4916,23.508,23.4752,23.4752,44600.0
2009-11-10 14:20:00,28.6,28.65,28.59,28.64,23400.0,23.4752,23.5162,23.467,23.508,23400.0
2009-11-10 14:30:00,28.64,28.7,28.64,28.69,55600.0,23.508,23.5573,23.508,23.5491,55600.0
2009-11-10 14:40:00,28.68,28.71,28.67,28.71,99000.0,23.5409,23.5655,23.5327,23.5655,99000.0
2009-11-10 14:50:00,28.7,28.72,28.68,28.71,126700.0,23.5573,23.5737,23.5409,23.5655,126700.0
2009-11-10 15:00:00,28.71,28.71,28.66,28.7,124200.0,23.5655,23.5655,23.5245,23.5573,124200.0
2009-11-10 15:10:00,28.7,28.77,28.68,28.75,211500.0,23.5573,23.6147,23.5409,23.5983,211500.0
2009-11-10 15:20:00,28.75,28.76,28.73,28.74,109400.0,23.5983,23.6065,23.5819,23.5901,109400.0
2009-11-10 15:30:00,28.74,28.75,28.7,28.71,169800.0,23.5901,23.5983,23.5573,23.5655,169800.0
2009-11-10 15:40:00,28.71,28.73,28.67,28.7,213900.0,23.5655,23.5819,23.5327,23.5573,213900.0
2009-11-10 15:50:00,28.7,28.72,28.67,28.72,306300.0,23.5573,23.5737,23.5327,23.5737,306300.0
2009-11-11 09:30:00,29.0,29.0,28.85,28.89,489000.0,23.8035,23.8035,23.6804,23.7132,489000.0
2009-11-11 09:40:00,28.89,28.96,28.82,28.86,811500.0,23.7132,23.7707,23.6558,23.6886,811500.0
2009-11-11 09:50:00,28.85,28.94,28.84,28.92,382800.0,23.6804,23.7543,23.6722,23.7379,382800.0
2009-11-11 10:00:00,28.92,28.97,28.91,28.97,262400.0,23.7379,23.7789,23.7297,23.7789,262400.0
2009-11-11 10:10:00,28.97,29.09,28.97,29.03,378300.0,23.7789,23.8774,23.7789,23.8282,378300.0
2009-11-11 10:20:00,29.04,29.07,29.02,29.04,533000.0,23.8364,23.861,23.8199,23.8364,533000.0
2009-11-11 10:30:00,29.03,29.04,28.96,29.0,492400.0,23.8282,23.8364,23.7707,23.8035,492400.0
2009-11-11 10:40:00,29.0,29.03,28.86,28.87,464700.0,23.8035,23.8282,23.6886,23.6968,464700.0
2009-11-11 10:50:00,28.86,28.86,28.76,28.83,360300.0,23.6886,23.6886,23.6065,23.664,360300.0
2009-11-11 11:00:00,28.83,28.84,28.73,28.74,314800.0,23.664,23.6722,23.5819,23.5901,314800.0
2009-11-11 11:10:00,28.73,28.82,28.73,28.81,92400.0,23.5819,23.6558,23.5819,23.6476,92400.0
2009-11-11 11:20:00,28.82,28.84,28.77,28.81,196200.0,23.6558,23.6722,23.6147,23.6476,196200.0
2009-11-11 11:30:00,28.81,28.87,28.8,28.85,124700.0,23.6476,23.6968,23.6394,23.6804,124700.0
2009-11-11 11:40:00,28.86,28.86,28.81,28.81,95200.0,23.6886,23.6886,23.6476,23.6476,95200.0
2009-11-11 11:50:00,28.81,28.81,28.7,28.75,218700.0,23.6476,23.6476,23.5573,23.5983,218700.0
2009-11-11 12:00:00,28.75,28.78,28.71,28.77,161700.0,23.5983,23.623,23.5655,23.6147,161700.0
2009-11-11 12:10:00,28.77,28.79,28.74,28.75,56500.0,23.6147,23.6312,23.5901,23.5983,56500.0
2009-11-11 12:20:00,28.75,28.81,28.74,28.81,63100.0,23.5983,23.6476,23.5901,23.6476,63100.0
2009-11-11 12:30:00,28.81,28.88,28.81,28.85,152000.0,23.6476,23.705,23.6476,23.6804,152000.0
2009-11-11 12:40:00,28.84,28.87,28.8,28.81,143100.0,23.6722,23.6968,23.6394,23.6476,143100.0
2009-11-11 12:50:00,28.82,28.84,28.79,28.8,92700.0,23.6558,23.6722,23.6312,23.6394,92700.0
2009-11-11 13:00:00,28.8,28.84,28.8,28.83,34600.0,23.6394,23.6722,23.6394,23.664,34600.0
2009-11-11 13:10:00,28.83,28.84,28.79,28.82,98900.0,23.664,23.6722,23.6312,23.6558,98900.0
2009-11-11 13:20:00,28.82,28.83,28.77,28.78,66600.0,23.6558,23.664,23.6147,23.623,66600.0
2009-11-11 13:30:00,28.79,28.8,28.74,28.75,68000.0,23.6312,23.6394,23.5901,23.5983,68000.0
2009-11-11 13:40:00,28.75,28.75,28.69,28.71,138900.0,23.5983,23.5983,23.5491,23.5655,138900.0
2009-11-11 13:50:00,28.7,28.74,28.69,28.73,108600.0,23.5573,23.5901,23.5491,23.5819,108600.0
2009-11-11 14:00:00,28.73,28.78,28.72,28.76,47400.0,23.5819,23.623,23.5737,23.6065,47400.0
2009-11-11 14:10:00,28.77,28.8,28.75,28.8,176000.0,23.6147,23.6394,23.5983,23.6394,176000.0
2009-11-11 14:20:00,28.79,28.8,28.77,28.77,69500.0,23.6312,23.6394,23.6147,23.6147,69500.0
2009-11-11 14:30:00,28.78,28.83,28.77,28.8,87200.0,23.623,23.664,23.6147,23.6394,87200.0
2009-11-11 14:40:00,28.81,28.81,28.78,28.81,74400.0,23.6476,23.6476,23.623,23.6476,74400.0
2009-11-11 14:50:00,28.81,28.84,28.8,28.82,97700.0,23.6476,23.6722,23.6394,23.6558,97700.0
2009-11-11 15:00:00,28.82,28.84,28.8,28.81,131700.0,23.6558,23.6722,23.6394,23.6476,131700.0
2009-11-11 15:10:00,28.81,28.82,28.75,28.8,119000.0,23.6476,23.6558,23.5983,23.6394,119000.0
2009-11-11 15:20:00,28.8,28.84,28.8,28.83,75400.0,23.6394,23.6722,23.6394,23.664,75400.0
2009-11-11 15:30:00,28.84,28.87,28.82,28.85,186100.0,23.6722,23.6968,23.6558,23.6804,186100.0
2009-11-11 15:40:00,28.86,28.86,28.79,28.84,236600.0,23.6886,23.6886,23.6312,23.6722,236600.0
2009-11-11 15:50:00,28.84,28.86,28.82,28.86,457800.0,23.6722,23.6886,23.6558,23.6886,457800.0
2009-11-12 09:30:00,28.85,28.91,28.8,28.82,260500.0,23.6804,23.7297,23.6394,23.6558,260500.0
2009-11-12 09:40:00,28.81,28.89,28.76,28.88,447000.0,23.6476,23.7132,23.6065,23.705,447000.0
2009-11-12 09:50:00,28.88,29.02,28.87,28.99,340700.0,23.705,23.8199,23.6968,23.7953,340700.0
2009-11-12 10:00:00,29.0,29.04,28.93,28.94,177600.0,23.8035,23.8364,23.7461,23.7543,177600.0
2009-11-12 10:10:00,28.95,28.96,28.84,28.85,198700.0,23.7625,23.7707,23.6722,23.6804,198700.0
2009-11-12 10:20:00,28.85,28.94,28.85,28.92,149300.0,23.6804,23.7543,23.6804,23.7379,149300.0
2009-11-12 10:30:00,28.92,28.92,28.88,28.88,251800.0,23.7379,23.7379,23.705,23.705,251800.0
2009-11-12 10:40:00,28.89,28.97,28.87,28.92,95900.0,23.7132,23.7789,23.6968,23.7379,95900.0
2009-11-12 10:50:00,28.93,28.97,28.87,28.9,164200.0,23.7461,23.7789,23.6968,23.7214,164200.0
2009-11-12 11:00:00,28.89,28.9,28.73,28.73,841200.0,23.7132,23.7214,23.5819,23.5819,841200.0
2009-11-12 11:10:00,28.74,28.75,28.67,28.74,197700.0,23.5901,23.5983,23.5327,23.5901,197700.0
2009-11-12 11:20:00,28.74,28.75,28.68,28.71,253000.0,23.5901,23.5983,23.5409,23.5655,253000.0
2009-11-12 11:30:00,28.71,28.71,28.61,28.65,630200.0,23.5655,23.5655,23.4834,23.5162,630200.0
2009-11-12 11:40:00,28.64,28.68,28.62,28.65,42600.0,23.508,23.5409,23.4916,23.5162,42600.0
2009-11-12 11:50:00,28.64,28.65,28.59,28.62,120100.0,23.508,23.5162,23.467,23.4916,120100.0
2009-11-12 12:00:00,28.62,28.67,28.61,28.67,56400.0,23.4916,23.5327,23.4834,23.5327,56400.0
2009-11-12 12:10:00,28.67,28.69,28.66,28.68,95600.0,23.5327,23.5491,23.5245,23.5409,95600.0
2009-11-12 12:20:00,28.68,28.69,28.64,28.68,47000.0,23.5409,23.5491,23.508,23.5409,47000.0
2009-11-12 12:30:00,28.67,28.67,28.61,28.65,67400.0,23.5327,23.5327,23.4834,23.5162,67400.0
2009-11-12 12:40:00,28.65,28.69,28.65,28.69,31600.0,23.5162,23.5491,23.5162,23.5491,31600.0
2009-11-12 12:50:00,28.69,28.75,28.68,28.69,133600.0,23.5491,23.5983,23.5409,23.5491,133600.0
2009-11-12 13:00:00,28.69,28.69,28.61,28.62,82400.0,23.5491,23.5491,23.4834,23.4916,82400.0
2009-11-12 13:10:00,28.63,28.67,28.6,28.64,80000.0,23.4998,23.5327,23.4752,23.508,80000.0
2009-11-12 13:20:00,28.65,28.66,28.62,28.64,62800.0,23.5162,23.5245,23.4916,23.508,62800.0
2009-11-12 13:30:00,28.64,28.66,28.63,28.64,39400.0,23.508,23.5245,23.4998,23.508,39400.0
2009-11-12 13:40:00,28.64,28.71,28.63,28.7,85700.0,23.508,23.5655,23.4998,23.5573,85700.0
2009-11-12 13:50:00,28.7,28.7,28.66,28.68,25500.0,23.5573,23.5573,23.5245,23.5409,25500.0
2009-11-12 14:00:00,28.67,28.69,28.65,28.67,49800.0,23.5327,23.5491,23.5162,23.5327,49800.0
2009-11-12 14:10:00,28.67,28.71,28.65,28.66,52300.0,23.5327,23.5655,23.5162,23.5245,52300.0
2009-11-12 14:20:00,28.67,28.68,28.65,28.66,36900.0,23.5327,23.5409,23.5162,23.5245,36900.0
2009-11-12 14:30:00,28.66,28.69,28.65,28.66,42800.0,23.5245,23.5491,23.5162,23.5245,42800.0
2009-11-12 14:40:00,28.66,28.66,28.6,28.6,66600.0,23.5245,23.5245,23.4752,23.4752,66600.0
2009-11-12 14:50:00,28.6,28.63,28.58,28.6,40600.0,23.4752,23.4998,23.4588,23.4752,40600.0
2009-11-12 15:00:00,28.6,28.61,28.56,28.59,121200.0,23.4752,23.4834,23.4424,23.467,121200.0
2009-11-12 15:10:00,28.59,28.62,28.56,28.61,76800.0,23.467,23.4916,23.4424,23.4834,76800.0
2009-11-12 15:20:00,28.61,28.61,28.56,28.57,138400.0,23.4834,23.4834,23.4424,23.4506,138400.0
2009-11-12 15:30:00,28.58,28.59,28.48,28.49,233700.0,23.4588,23.467,23.3767,23.3849,233700.0
2009-11-12 15:40:00,28.49,28.53,28.48,28.52,252700.0,23.3849,23.4177,23.3767,23.4095,252700.0
2009-11-12 15:50:00,28.52,28.56,28.51,28.55,248800.0,23.4095,23.4424,23.4013,23.4342,248800.0
2009-11-13 09:30:00,28.59,28.8,28.59,28.7,280000.0,23.467,23.6394,23.467,23.5573,280000.0
2009-11-13 09:40:00,28.7,28.76,28.66,28.75,276900.0,23.5573,23.6065,23.5245,23.5983,276900.0
2009-11-13 09:50:00,28.75,28.82,28.6,28.66,600200.0,23.5983,23.6558,23.4752,23.5245,600200.0
2009-11-13 10:00:00,28.66,28.78,28.61,28.74,391500.0,23.5245,23.623,23.4834,23.5901,391500.0
2009-11-13 10:10:00,28.73,28.77,28.68,28.76,149000.0,23.5819,23.6147,23.5409,23.6065,149000.0
2009-11-13 10:20:00,28.77,28.84,28.74,28.74,389900.0,23.6147,23.6722,23.5901,23.5901,389900.0
2009-11-13 10:30:00,28.74,28.81,28.7,28.8,262100.0,23.5901,23.6476,23.5573,23.6394,262100.0
2009-11-13 10:40:00,28.8,28.88,28.78,28.86,599400.0,23.6394,23.705,23.623,23.6886,599400.0
2009-11-13 10:50:00,28.85,28.94,28.85,28.9,253100.0,23.6804,23.7543,23.6804,23.7214,253100.0
2009-11-13 11:00:00,28.89,28.94,28.89,28.93,267100.0,23.7132,23.7543,23.7132,23.7461,267100.0
2009-11-13 11:10:00,28.93,28.93,28.88,28.92,98500.0,23.7461,23.7461,23.705,23.7379,98500.0
2009-11-13 11:20:00,28.91,28.95,28.9,28.93,206100.0,23.7297,23.7625,23.7214,23.7461,206100.0
2009-11-13 11:30:00,28.93,28.95,28.9,28.93,272200.0,23.7461,23.7625,23.7214,23.7461,272200.0
2009-11-13 11:40:00,28.94,28.94,28.89,28.91,174700.0,23.7543,23.7543,23.7132,23.7297,174700.0
2009-11-13 11:50:00,28.91,28.91,28.87,28.87,208300.0,23.7297,23.7297,23.6968,23.6968,208300.0
2009-11-13 12:00:00,28.87,28.93,28.87,28.92,172700.0,23.6968,23.7461,23.6968,23.7379,172700.0
2009-11-13 12:10:00,28.92,29.0,28.9,29.0,158200.0,23.7379,23.8035,23.7214,23.8035,158200.0
2009-11-13 12:20:00,29.0,29.04,28.97,29.01,443300.0,23.8035,23.8364,23.7789,23.8117,443300.0
2009-11-13 12:30:00,29.01,29.04,28.99,29.01,160100.0,23.8117,23.8364,23.7953,23.8117,160100.0
2009-11-13 12:40:00,29.0,29.02,28.97,28.99,162200.0,23.8035,23.8199,23.7789,23.7953,162200.0
2009-11-13 12:50:00,28.98,29.01,28.98,29.0,167500.0,23.7871,23.8117,23.7871,23.8035,167500.0
2009-11-13 13:00:00,29.0,29.01,29.0,29.01,113700.0,23.8035,23.8117,23.8035,23.8117,113700.0
2009-11-13 13:10:00,29.01,29.03,29.0,29.01,160800.0,23.8117,23.8282,23.8035,23.8117,160800.0
2009-11-13 13:20:00,29.02,29.04,29.01,29.03,141100.0,23.8199,23.8364,23.8117,23.8282,141100.0
2009-11-13 13:30:00,29.03,29.04,29.01,29.03,97600.0,23.8282,23.8364,23.8117,23.8282,97600.0
2009-11-13 13:40:00,29.03,29.03,28.99,29.0,136100.0,23.8282,23.8282,23.7953,23.8035,136100.0
2009-11-13 13:50:00,28.99,29.02,28.97,29.0,142300.0,23.7953,23.8199,23.7789,23.8035,142300.0
2009-11-13 14:00:00,29.0,29.03,28.99,29.0,201500.0,23.8035,23.8282,23.7953,23.8035,201500.0
2009-11-13 14:10:00,29.0,29.01,28.98,28.98,133900.0,23.8035,23.8117,23.7871,23.7871,133900.0
2009-11-13 14:20:00,28.98,28.98,28.93,28.94,165100.0,23.7871,23.7871,23.7461,23.7543,165100.0
2009-11-13 14:30:00,28.94,28.94,28.86,28.89,346200.0,23.7543,23.7543,23.6886,23.7132,346200.0
2009-11-13 14:40:00,28.88,28.93,28.85,28.88,916900.0,23.705,23.7461,23.6804,23.705,916900.0
2009-11-13 14:50:00,28.88,28.9,28.83,28.84,249700.0,23.705,23.7214,23.664,23.6722,249700.0
2009-11-13 15:00:00,28.83,28.89,28.81,28.89,235100.0,23.664,23.7132,23.6476,23.7132,235100.0
2009-11-13 15:10:00,28.89,28.92,28.87,28.88,190100.0,23.7132,23.7379,23.6968,23.705,190100.0
2009-11-13 15:20:00,28.88,28.91,28.85,28.89,169700.0,23.705,23.7297,23.6804,23.7132,169700.0
2009-11-13 15:30:00,28.9,28.94,28.89,28.92,250200.0,23.7214,23.7543,23.7132,23.7379,250200.0
2009-11-13 15:40:00,28.91,29.02,28.91,29.02,505600.0,23.7297,23.8199,23.7297,23.8199,505600.0
2009-11-13 15:50:00,29.02,29.02,28.97,29.0,522000.0,23.8199,23.8199,23.7789,23.8035,522000.0
2009-11-16 09:30:00,29.24,29.26,29.1,29.26,247900.0,24.0005,24.0169,23.8856,24.0169,247900.0
2009-11-16 09:40:00,29.26,29.39,29.26,29.36,624000.0,24.0169,24.1236,24.0169,24.099,624000.0
2009-11-16 09:50:00,29.36,29.42,29.34,29.39,239700.0,24.099,24.1483,24.0826,24.1236,239700.0
2009-11-16 10:00:00,29.39,29.44,29.37,29.44,231600.0,24.1236,24.1647,24.1072,24.1647,231600.0
2009-11-16 10:10:00,29.44,29.46,29.41,29.42,238100.0,24.1647,24.1811,24.1401,24.1483,238100.0
2009-11-16 10:20:00,29.41,29.43,29.39,29.41,237400.0,24.1401,24.1565,24.1236,24.1401,237400.0
2009-11-16 10:30:00,29.4,29.41,29.37,29.38,209900.0,24.1319,24.1401,24.1072,24.1154,209900.0
2009-11-16 10:40:00,29.39,29.4,29.37,29.38,149700.0,24.1236,24.1319,24.1072,24.1154,149700.0
2009-11-16 10:50:00,29.39,29.45,29.39,29.42,239300.0,24.1236,24.1729,24.1236,24.1483,239300.0
2009-11-16 11:00:00,29.42,29.42,29.37,29.39,407700.0,24.1483,24.1483,24.1072,24.1236,407700.0
2009-11-16 11:10:00,29.39,29.39,29.36,29.39,121000.0,24.1236,24.1236,24.099,24.1236,121000.0
2009-11-16 11:20:00,29.39,29.4,29.37,29.39,213400.0,24.1236,24.1319,24.1072,24.1236,213400.0
2009-11-16 11:30:00,29.39,29.5,29.39,29.47,1168000.0,24.1236,24.2139,24.1236,24.1893,1168000.0
2009-11-16 11:40:00,29.48,29.48,29.45,29.48,208600.0,24.1975,24.1975,24.1729,24.1975,208600.0
2009-11-16 11:50:00,29.47,29.48,29.45,29.48,174800.0,24.1893,24.1975,24.1729,24.1975,174800.0
2009-11-16 12:00:00,29.48,29.49,29.45,29.45,205700.0,24.1975,24.2057,24.1729,24.1729,205700.0
2009-11-16 12:10:00,29.46,29.47,29.38,29.41,250200.0,24.1811,24.1893,24.1154,24.1401,250200.0
2009-11-16 12:20:00,29.41,29.43,29.34,29.41,202400.0,24.1401,24.1565,24.0826,24.1401,202400.0
2009-11-16 12:30:00,29.41,29.41,29.37,29.4,260700.0,24.1401,24.1401,24.1072,24.1319,260700.0
2009-11-16 12:40:00,29.4,29.46,29.38,29.46,166000.0,24.1319,24.1811,24.1154,24.1811,166000.0
2009-11-16 12:50:00,29.45,29.5,29.44,29.49,268200.0,24.1729,24.2139,24.1647,24.2057,268200.0
2009-11-16 13:00:00,29.5,29.53,29.49,29.52,207100.0,24.2139,24.2386,24.2057,24.2304,207100.0
2009-11-16 13:10:00,29.52,29.53,29.48,29.48,150400.0,24.2304,24.2386,24.1975,24.1975,150400.0
2009-11-16 13:20:00,29.48,29.49,29.47,29.47,82500.0,24.1975,24.2057,24.1893,24.1893,82500.0
2009-11-16 13:30:00,29.47,29.52,29.47,29.5,190700.0,24.1893,24.2304,24.1893,24.2139,190700.0
2009-11-16 13:40:00,29.5,29.51,29.48,29.5,138300.0,24.2139,24.2221,24.1975,24.2139,138300.0
2009-11-16 13:50:00,29.5,29.51,29.49,29.5,90400.0,24.2139,24.2221,24.2057,24.2139,90400.0
2009-11-16 14:00:00,29.5,29.54,29.5,29.52,173400.0,24.2139,24.2468,24.2139,24.2304,173400.0
2009-11-16 14:10:00,29.52,29.54,29.51,29.53,197000.0,24.2304,24.2468,24.2221,24.2386,197000.0
2009-11-16 14:20:00,29.54,29.54,29.51,29.51,116200.0,24.2468,24.2468,24.2221,24.2221,116200.0
2009-11-16 14:30:00,29.52,29.54,29.51,29.52,190700.0,24.2304,24.2468,24.2221,24.2304,190700.0
2009-11-16 14:40:00,29.53,29.55,29.52,29.53,169400.0,24.2386,24.255,24.2304,24.2386,169400.0
2009-11-16 14:50:00,29.53,29.53,29.47,29.5,197500.0,24.2386,24.2386,24.1893,24.2139,197500.0
2009-11-16 15:00:00,29.5,29.51,29.46,29.47,218900.0,24.2139,24.2221,24.1811,24.1893,218900.0
2009-11-16 15:10:00,29.47,29.47,29.36,29.36,236900.0,24.1893,24.1893,24.099,24.099,236900.0
2009-11-16 15:20:00,29.36,29.39,29.33,29.35,184000.0,24.099,24.1236,24.0744,24.0908,184000.0
2009-11-16 15:30:00,29.36,29.43,29.34,29.43,233100.0,24.099,24.1565,24.0826,24.1565,233100.0
2009-11-16 15:40:00,29.43,29.45,29.39,29.42,307500.0,24.1565,24.1729,24.1236,24.1483,307500.0
2009-11-16 15:50:00,29.43,29.49,29.42,29.48,520800.0,24.1565,24.2057,24.1483,24.1975,520800.0
2009-11-17 09:30:00,29.4,29.4,29.24,29.28,501100.0,24.1319,24.1319,24.0005,24.0334,501100.0
2009-11-17 09:40:00,29.28,29.38,29.27,29.35,280300.0,24.0334,24.1154,24.0251,24.0908,280300.0
2009-11-17 09:50:00,29.35,29.38,29.28,29.28,237700.0,24.0908,24.1154,24.0334,24.0334,237700.0
2009-11-17 10:00:00,29.29,29.32,29.21,29.24,304700.0,24.0416,24.0662,23.9759,24.0005,304700.0
2009-11-17 10:10:00,29.24,29.28,29.21,29.26,226700.0,24.0005,24.0334,23.9759,24.0169,226700.0
2009-11-17 10:20:00,29.26,29.3,29.25,29.29,300700.0,24.0169,24.0498,24.0087,24.0416,300700.0
2009-11-17 10:30:00,29.29,29.29,29.14,29.14,240900.0,24.0416,24.0416,23.9184,23.9184,240900.0
2009-11-17 10:40:00,29.14,29.14,29.04,29.05,327700.0,23.9184,23.9184,23.8364,23.8446,327700.0
2009-11-17 10:50:00,29.05,29.1,29.02,29.08,299000.0,23.8446,23.8856,23.8199,23.8692,299000.0
2009-11-17 11:00:00,29.08,29.1,29.05,29.08,86200.0,23.8692,23.8856,23.8446,23.8692,86200.0
2009-11-17 11:10:00,29.09,29.11,28.98,28.99,283000.0,23.8774,23.8938,23.7871,23.7953,283000.0
2009-11-17 11:20:00,28.98,29.02,28.96,29.01,159300.0,23.7871,23.8199,23.7707,23.8117,159300.0
2009-11-17 11:30:00,29.01,29.03,28.99,29.03,154800.0,23.8117,23.8282,23.7953,23.8282,154800.0
2009-11-17 11:40:00,29.03,29.03,29.0,29.0,52200.0,23.8282,23.8282,23.8035,23.8035,52200.0
2009-11-17 11:50:00,29.01,29.04,29.01,29.04,44400.0,23.8117,23.8364,23.8117,23.8364,44400.0
2009-11-17 12:00:00,29.03,29.05,29.02,29.05,208300.0,23.8282,23.8446,23.8199,23.8446,208300.0
2009-11-17 12:10:00,29.05,29.11,29.05,29.09,90700.0,23.8446,23.8938,23.8446,23.8774,90700.0
2009-11-17 12:20:00,29.1,29.16,29.09,29.12,61500.0,23.8856,23.9349,23.8774,23.902,61500.0
2009-11-17 12:30:00,29.13,29.17,29.12,29.14,198000.0,23.9102,23.9431,23.902,23.9184,198000.0
2009-11-17 12:40:00,29.14,29.14,29.11,29.11,41300.0,23.9184,23.9184,23.8938,23.8938,41300.0
2009-11-17 12:50:00,29.1,29.11,29.09,29.09,135900.0,23.8856,23.8938,23.8774,23.8774,135900.0
2009-11-17 13:00:00,29.09,29.11,29.03,29.07,153100.0,23.8774,23.8938,23.8282,23.861,153100.0
2009-11-17 13:10:00,29.07,29.14,29.07,29.14,106000.0,23.861,23.9184,23.861,23.9184,106000.0
2009-11-17 13:20:00,29.14,29.15,29.09,29.1,23200.0,23.9184,23.9267,23.8774,23.8856,23200.0
2009-11-17 13:30:00,29.11,29.13,29.1,29.12,54100.0,23.8938,23.9102,23.8856,23.902,54100.0
2009-11-17 13:40:00,29.13,29.18,29.13,29.18,167700.0,23.9102,23.9513,23.9102,23.9513,167700.0
2009-11-17 13:50:00,29.18,29.19,29.16,29.18,155300.0,23.9513,23.9595,23.9349,23.9513,155300.0
2009-11-17 14:00:00,29.18,29.19,29.15,29.15,80500.0,23.9513,23.9595,23.9267,23.9267,80500.0
2009-11-17 14:10:00,29.15,29.16,29.13,29.16,85300.0,23.9267,23.9349,23.9102,23.9349,85300.0
2009-11-17 14:20:00,29.16,29.16,29.13,29.14,29100.0,23.9349,23.9349,23.9102,23.9184,29100.0
2009-11-17 14:30:00,29.13,29.16,29.13,29.16,47300.0,23.9102,23.9349,23.9102,23.9349,47300.0
2009-11-17 14:40:00,29.16,29.19,29.15,29.15,210500.0,23.9349,23.9595,23.9267,23.9267,210500.0
2009-11-17 14:50:00,29.15,29.16,29.11,29.16,205500.0,23.9267,23.9349,23.8938,23.9349,205500.0
2009-11-17 15:00:00,29.16,29.2,29.15,29.17,133300.0,23.9349,23.9677,23.9267,23.9431,133300.0
2009-11-17 15:10:00,29.18,29.21,29.17,29.19,85700.0,23.9513,23.9759,23.9431,23.9595,85700.0
2009-11-17 15:20:00,29.19,29.25,29.18,29.23,158000.0,23.9595,24.0087,23.9513,23.9923,158000.0
2009-11-17 15:30:00,29.23,29.25,29.2,29.23,102200.0,23.9923,24.0087,23.9677,23.9923,102200.0
2009-11-17 15:40:00,29.22,29.27,29.22,29.26,223900.0,23.9841,24.0251,23.9841,24.0169,223900.0
2009-11-17 15:50:00,29.26,29.28,29.24,29.27,465100.0,24.0169,24.0334,24.0005,24.0251,465100.0
2009-11-18 09:30:00,29.23,29.23,29.11,29.18,264300.0,23.9923,23.9923,23.8938,23.9513,264300.0
2009-11-18 09:40:00,29.17,29.26,29.15,29.15,244700.0,23.9431,24.0169,23.9267,23.9267,244700.0
2009-11-18 09:50:00,29.15,29.15,29.0,29.02,288100.0,23.9267,23.9267,23.8035,23.8199,288100.0
2009-11-18 10:00:00,29.01,29.05,28.99,29.05,83500.0,23.8117,23.8446,23.7953,23.8446,83500.0
2009-11-18 10:10:00,29.04,29.06,28.97,29.05,171900.0,23.8364,23.8528,23.7789,23.8446,171900.0
2009-11-18 10:20:00,29.05,29.07,29.02,29.06,77500.0,23.8446,23.861,23.8199,23.8528,77500.0
2009-11-18 10:30:00,29.06,29.09,29.04,29.09,104200.0,23.8528,23.8774,23.8364,23.8774,104200.0
2009-11-18 10:40:00,29.1,29.14,29.08,29.1,148200.0,23.8856,23.9184,23.8692,23.8856,148200.0
2009-11-18 10:50:00,29.11,29.12,29.06,29.08,62500.0,23.8938,23.902,23.8528,23.8692,62500.0
2009-11-18 11:00:00,29.09,29.14,29.07,29.09,186900.0,23.8774,23.9184,23.861,23.8774,186900.0
2009-11-18 11:10:00,29.09,29.11,29.05,29.07,66100.0,23.8774,23.8938,23.8446,23.861,66100.0
2009-11-18 11:20:00,29.07,29.09,29.06,29.08,99300.0,23.861,23.8774,23.8528,23.8692,99300.0
2009-11-18 11:30:00,29.08,29.08,29.03,29.05,47600.0,23.8692,23.8692,23.8282,23.8446,47600.0
2009-11-18 11:40:00,29.05,29.09,29.04,29.08,64400.0,23.8446,23.8774,23.8364,23.8692,64400.0
2009-11-18 11:50:00,29.08,29.08,29.06,29.07,43200.0,23.8692,23.8692,23.8528,23.861,43200.0
2009-11-18 12:00:00,29.08,29.09,29.06,29.08,44100.0,23.8692,23.8774,23.8528,23.8692,44100.0
2009-11-18 12:10:00,29.08,29.1,29.06,29.07,24700.0,23.8692,23.8856,23.8528,23.861,24700.0
2009-11-18 12:20:00,29.07,29.08,29.06,29.08,112100.0,23.861,23.8692,23.8528,23.8692,112100.0
2009-11-18 12:30:00,29.08,29.1,29.06,29.08,110700.0,23.8692,23.8856,23.8528,23.8692,110700.0
2009-11-18 12:40:00,29.08,29.09,29.07,29.08,337500.0,23.8692,23.8774,23.861,23.8692,337500.0
2009-11-18 12:50:00,29.08,29.09,29.01,29.04,120500.0,23.8692,23.8774,23.8117,23.8364,120500.0
2009-11-18 13:00:00,29.03,29.05,29.0,29.04,175400.0,23.8282,23.8446,23.8035,23.8364,175400.0
2009-11-18 13:10:00,29.05,29.06,29.01,29.01,59700.0,23.8446,23.8528,23.8117,23.8117,59700.0
2009-11-18 13:20:00,29.02,29.03,28.98,29.02,114800.0,23.8199,23.8282,23.7871,23.8199,114800.0
2009-11-18 13:30:00,29.02,29.05,29.02,29.05,86000.0,23.8199,23.8446,23.8199,23.8446,86000.0
2009-11-18 13:40:00,29.05,29.08,29.05,29.06,120400.0,23.8446,23.8692,23.8446,23.8528,120400.0
2009-11-18 13:50:00,29.05,29.07,29.05,29.06,35300.0,23.8446,23.861,23.8446,23.8528,35300.0
2009-11-18 14:00:00,29.05,29.09,29.05,29.08,76500.0,23.8446,23.8774,23.8446,23.8692,76500.0
2009-11-18 14:10:00,29.08,29.09,29.06,29.07,71500.0,23.8692,23.8774,23.8528,23.861,71500.0
2009-11-18 14:20:00,29.07,29.09,29.04,29.05,39600.0,23.861,23.8774,23.8364,23.8446,39600.0
2009-11-18 14:30:00,29.05,29.06,29.04,29.05,18000.0,23.8446,23.8528,23.8364,23.8446,18000.0
2009-11-18 14:40:00,29.06,29.07,29.03,29.04,57000.0,23.8528,23.861,23.8282,23.8364,57000.0
2009-11-18 14:50:00,29.05,29.06,29.01,29.05,69000.0,23.8446,23.8528,23.8117,23.8446,69000.0
2009-11-18 15:00:00,29.05,29.1,29.04,29.1,66200.0,23.8446,23.8856,23.8364,23.8856,66200.0
2009-11-18 15:10:00,29.11,29.13,29.09,29.11,148100.0,23.8938,23.9102,23.8774,23.8938,148100.0
2009-11-18 15:20:00,29.12,29.13,29.1,29.12,35400.0,23.902,23.9102,23.8856,23.902,35400.0
2009-11-18 15:30:00,29.11,29.12,29.09,29.09,79500.0,23.8938,23.902,23.8774,23.8774,79500.0
2009-11-18 15:40:00,29.1,29.15,29.09,29.14,211500.0,23.8856,23.9267,23.8774,23.9184,211500.0
2009-11-18 15:50:00,29.14,29.18,29.14,29.17,245500.0,23.9184,23.9513,23.9184,23.9431,245500.0
2009-11-19 09:30:00,29.04,29.15,28.75,28.79,484000.0,23.8364,23.9267,23.5983,23.6312,484000.0
2009-11-19 09:40:00,28.79,28.79,28.67,28.73,334100.0,23.6312,23.6312,23.5327,23.5819,334100.0
2009-11-19 09:50:00,28.72,28.73,28.57,28.62,391600.0,23.5737,23.5819,23.4506,23.4916,391600.0
2009-11-19 10:00:00,28.62,28.68,28.58,28.66,361000.0,23.4916,23.5409,23.4588,23.5245,361000.0
2009-11-19 10:10:00,28.66,28.68,28.62,28.63,234500.0,23.5245,23.5409,23.4916,23.4998,234500.0
2009-11-19 10:20:00,28.64,28.72,28.64,28.68,280600.0,23.508,23.5737,23.508,23.5409,280600.0
2009-11-19 10:30:00,28.67,28.69,28.62,28.69,183000.0,23.5327,23.5491,23.4916,23.5491,183000.0
2009-11-19 10:40:00,28.69,28.7,28.59,28.61,307200.0,23.5491,23.5573,23.467,23.4834,307200.0
2009-11-19 10:50:00,28.6,28.64,28.58,28.58,144600.0,23.4752,23.508,23.4588,23.4588,144600.0
2009-11-19 11:00:00,28.58,28.61,28.54,28.54,248000.0,23.4588,23.4834,23.426,23.426,248000.0
2009-11-19 11:10:00,28.55,28.6,28.54,28.58,182900.0,23.4342,23.4752,23.426,23.4588,182900.0
2009-11-19 11:20:00,28.59,28.61,28.58,28.61,47300.0,23.467,23.4834,23.4588,23.4834,47300.0
2009-11-19 11:30:00,28.6,28.62,28.59,28.6,86200.0,23.4752,23.4916,23.467,23.4752,86200.0
2009-11-19 11:40:00,28.6,28.64,28.6,28.6,22700.0,23.4752,23.508,23.4752,23.4752,22700.0
2009-11-19 11:50:00,28.61,28.64,28.58,28.64,74300.0,23.4834,23.508,23.4588,23.508,74300.0
2009-11-19 12:00:00,28.64,28.67,28.64,28.65,31400.0,23.508,23.5327,23.508,23.5162,31400.0
2009-11-19 12:10:00,28.65,28.66,28.63,28.65,43400.0,23.5162,23.5245,23.4998,23.5162,43400.0
2009-11-19 12:20:00,28.65,28.67,28.63,28.66,159400.0,23.5162,23.5327,23.4998,23.5245,159400.0
2009-11-19 12:30:00,28.66,28.7,28.66,28.7,154300.0,23.5245,23.5573,23.5245,23.5573,154300.0
2009-11-19 12:40:00,28.71,28.71,28.69,28.69,199900.0,23.5655,23.5655,23.5491,23.5491,199900.0
2009-11-19 12:50:00,28.69,28.69,28.64,28.68,86700.0,23.5491,23.5491,23.508,23.5409,86700.0
2009-11-19 13:00:00,28.68,28.73,28.68,28.7,74900.0,23.5409,23.5819,23.5409,23.5573,74900.0
2009-11-19 13:10:00,28.71,28.71,28.64,28.64,106900.0,23.5655,23.5655,23.508,23.508,106900.0
2009-11-19 13:20:00,28.65,28.68,28.64,28.66,33700.0,23.5162,23.5409,23.508,23.5245,33700.0
2009-11-19 13:30:00,28.67,28.72,28.66,28.71,175800.0,23.5327,23.5737,23.5245,23.5655,175800.0
2009-11-19 13:40:00,28.71,28.72,28.69,28.71,102100.0,23.5655,23.5737,23.5491,23.5655,102100.0
2009-11-19 13:50:00,28.71,28.74,28.7,28.7,70000.0,23.5655,23.5901,23.5573,23.5573,70000.0
2009-11-19 14:00:00,28.71,28.71,28.66,28.68,97800.0,23.5655,23.5655,23.5245,23.5409,97800.0
2009-11-19 14:10:00,28.68,28.71,28.66,28.69,72700.0,23.5409,23.5655,23.5245,23.5491,72700.0
2009-11-19 14:20:00,28.7,28.77,28.7,28.76,283900.0,23.5573,23.6147,23.5573,23.6065,283900.0
2009-11-19 14:30:00,28.76,28.77,28.75,28.77,62000.0,23.6065,23.6147,23.5983,23.6147,62000.0
2009-11-19 14:40:00,28.77,28.8,28.76,28.78,198500.0,23.6147,23.6394,23.6065,23.623,198500.0
2009-11-19 14:50:00,28.78,28.82,28.77,28.8,195800.0,23.623,23.6558,23.6147,23.6394,195800.0
2009-11-19 15:00:00,28.79,28.81,28.75,28.77,121300.0,23.6312,23.6476,23.5983,23.6147,121300.0
2009-11-19 15:10:00,28.78,28.81,28.75,28.8,95600.0,23.623,23.6476,23.5983,23.6394,95600.0
2009-11-19 15:20:00,28.8,28.8,28.77,28.78,111500.0,23.6394,23.6394,23.6147,23.623,111500.0
2009-11-19 15:30:00,28.79,28.8,28.76,28.76,153900.0,23.6312,23.6394,23.6065,23.6065,153900.0
2009-11-19 15:40:00,28.76,28.85,28.75,28.84,348000.0,23.6065,23.6804,23.5983,23.6722,348000.0
2009-11-19 15:50:00,28.84,28.85,28.82,28.85,341600.0,23.6722,23.6804,23.6558,23.6804,341600.0
2009-11-20 09:30:00,28.64,28.85,28.62,28.84,187400.0,23.508,23.6804,23.4916,23.6722,187400.0
2009-11-20 09:40:00,28.84,28.88,28.75,28.75,283900.0,23.6722,23.705,23.5983,23.5983,283900.0
2009-11-20 09:50:00,28.75,28.77,28.7,28.71,321200.0,23.5983,23.6147,23.5573,23.5655,321200.0
2009-11-20 10:00:00,28.71,28.72,28.64,28.72,174400.0,23.5655,23.5737,23.508,23.5737,174400.0
2009-11-20 10:10:00,28.72,28.78,28.69,28.72,134500.0,23.5737,23.623,23.5491,23.5737,134500.0
2009-11-20 10:20:00,28.72,28.74,28.66,28.71,368800.0,23.5737,23.5901,23.5245,23.5655,368800.0
2009-11-20 10:30:00,28.7,28.7,28.64,28.67,193100.0,23.5573,23.5573,23.508,23.5327,193100.0
2009-11-20 10:40:00,28.66,28.66,28.57,28.61,282800.0,23.5245,23.5245,23.4506,23.4834,282800.0
2009-11-20 10:50:00,28.61,28.61,28.57,28.58,122000.0,23.4834,23.4834,23.4506,23.4588,122000.0
2009-11-20 11:00:00,28.58,28.65,28.58,28.6,390200.0,23.4588,23.5162,23.4588,23.4752,390200.0
2009-11-20 11:10:00,28.61,28.62,28.52,28.57,108000.0,23.4834,23.4916,23.4095,23.4506,108000.0
2009-11-20 11:20:00,28.57,28.58,28.55,28.56,42000.0,23.4506,23.4588,23.4342,23.4424,42000.0
2009-11-20 11:30:00,28.56,28.58,28.54,28.56,152000.0,23.4424,23.4588,23.426,23.4424,152000.0
2009-11-20 11:40:00,28.56,28.59,28.55,28.58,76500.0,23.4424,23.467,23.4342,23.4588,76500.0
2009-11-20 11:50:00,28.57,28.59,28.57,28.58,129700.0,23.4506,23.467,23.4506,23.4588,129700.0
2009-11-20 12:00:00,28.57,28.6,28.56,28.59,144500.0,23.4506,23.4752,23.4424,23.467,144500.0
2009-11-20 12:10:00,28.58,28.58,28.57,28.58,16300.0,23.4588,23.4588,23.4506,23.4588,16300.0
2009-11-20 12:20:00,28.57,28.58,28.53,28.55,47300.0,23.4506,23.4588,23.4177,23.4342,47300.0
2009-11-20 12:30:00,28.55,28.56,28.54,28.55,20200.0,23.4342,23.4424,23.426,23.4342,20200.0
2009-11-20 12:40:00,28.55,28.57,28.54,28.55,38800.0,23.4342,23.4506,23.426,23.4342,38800.0
2009-11-20 12:50:00,28.55,28.55,28.53,28.53,34000.0,23.4342,23.4342,23.4177,23.4177,34000.0
2009-11-20 13:00:00,28.53,28.55,28.53,28.54,95000.0,23.4177,23.4342,23.4177,23.426,95000.0
2009-11-20 13:10:00,28.54,28.55,28.52,28.52,21400.0,23.426,23.4342,23.4095,23.4095,21400.0
2009-11-20 13:20:00,28.53,28.54,28.52,28.53,27900.0,23.4177,23.426,23.4095,23.4177,27900.0
2009-11-20 13:30:00,28.54,28.56,28.53,28.56,45000.0,23.426,23.4424,23.4177,23.4424,45000.0
2009-11-20 13:40:00,28.56,28.65,28.55,28.65,192200.0,23.4424,23.5162,23.4342,23.5162,192200.0
2009-11-20 13:50:00,28.63,28.64,28.61,28.62,41800.0,23.4998,23.508,23.4834,23.4916,41800.0
2009-11-20 14:00:00,28.62,28.64,28.6,28.62,45900.0,23.4916,23.508,23.4752,23.4916,45900.0
2009-11-20 14:10:00,28.63,28.64,28.61,28.61,28600.0,23.4998,23.508,23.4834,23.4834,28600.0
2009-11-20 14:20:00,28.61,28.65,28.61,28.64,59800.0,23.4834,23.5162,23.4834,23.508,59800.0
2009-11-20 14:30:00,28.64,28.67,28.63,28.67,142400.0,23.508,23.5327,23.4998,23.5327,142400.0
2009-11-20 14:40:00,28.67,28.67,28.63,28.65,85400.0,23.5327,23.5327,23.4998,23.5162,85400.0
2009-11-20 14:50:00,28.64,28.65,28.62,28.63,67000.0,23.508,23.5162,23.4916,23.4998,67000.0
2009-11-20 15:00:00,28.64,28.65,28.62,28.65,78800.0,23.508,23.5162,23.4916,23.5162,78800.0
2009-11-20 15:10:00,28.65,28.65,28.63,28.65,33000.0,23.5162,23.5162,23.4998,23.5162,33000.0
2009-11-20 15:20:00,28.65,28.68,28.64,28.67,141500.0,23.5162,23.5409,23.508,23.5327,141500.0
2009-11-20 15:30:00,28.68,28.74,28.67,28.71,320200.0,23.5409,23.5901,23.5327,23.5655,320200.0
2009-11-20 15:40:00,28.71,28.74,28.68,28.69,396500.0,23.5655,23.5901,23.5409,23.5491,396500.0
2009-11-20 15:50:00,28.69,28.7,28.68,28.69,295600.0,23.5491,23.5573,23.5409,23.5491,295600.0
2009-11-23 09:30:00,28.9,29.12,28.9,29.08,537300.0,23.7214,23.902,23.7214,23.8692,537300.0
2009-11-23 09:40:00,29.08,29.15,29.05,29.13,237500.0,23.8692,23.9267,23.8446,23.9102,237500.0
2009-11-23 09:50:00,29.14,29.18,29.07,29.17,904100.0,23.9184,23.9513,23.861,23.9431,904100.0
2009-11-23 10:00:00,29.16,29.24,29.1,29.21,614200.0,23.9349,24.0005,23.8856,23.9759,614200.0
2009-11-23 10:10:00,29.2,29.2,29.16,29.16,245200.0,23.9677,23.9677,23.9349,23.9349,245200.0
2009-11-23 10:20:00,29.16,29.17,29.13,29.15,270900.0,23.9349,23.9431,23.9102,23.9267,270900.0
2009-11-23 10:30:00,29.15,29.17,29.13,29.14,101700.0,23.9267,23.9431,23.9102,23.9184,101700.0
2009-11-23 10:40:00,29.14,29.15,29.11,29.11,130300.0,23.9184,23.9267,23.8938,23.8938,130300.0
2009-11-23 10:50:00,29.11,29.12,29.06,29.08,238800.0,23.8938,23.902,23.8528,23.8692,238800.0
2009-11-23 11:00:00,29.08,29.1,29.08,29.09,57800.0,23.8692,23.8856,23.8692,23.8774,57800.0
2009-11-23 11:10:00,29.09,29.1,29.06,29.09,296200.0,23.8774,23.8856,23.8528,23.8774,296200.0
2009-11-23 11:20:00,29.09,29.11,29.06,29.06,95900.0,23.8774,23.8938,23.8528,23.8528,95900.0
2009-11-23 11:30:00,29.06,29.09,29.06,29.06,109600.0,23.8528,23.8774,23.8528,23.8528,109600.0
2009-11-23 11:40:00,29.05,29.06,29.01,29.04,345600.0,23.8446,23.8528,23.8117,23.8364,345600.0
2009-11-23 11:50:00,29.04,29.04,28.97,28.97,21200.0,23.8364,23.8364,23.7789,23.7789,21200.0
2009-11-23 12:00:00,28.97,29.0,28.97,28.99,75800.0,23.7789,23.8035,23.7789,23.7953,75800.0
2009-11-23 12:10:00,28.98,28.99,28.94,28.94,152000.0,23.7871,23.7953,23.7543,23.7543,152000.0
2009-11-23 12:20:00,28.94,28.94,28.9,28.9,35300.0,23.7543,23.7543,23.7214,23.7214,35300.0
2009-11-23 12:30:00,28.9,28.91,28.86,28.91,66900.0,23.7214,23.7297,23.6886,23.7297,66900.0
2009-11-23 12:40:00,28.91,28.96,28.9,28.92,831500.0,23.7297,23.7707,23.7214,23.7379,831500.0
2009-11-23 12:50:00,28.91,28.95,28.9,28.94,190600.0,23.7297,23.7625,23.7214,23.7543,190600.0
2009-11-23 13:00:00,28.93,28.94,28.92,28.92,116000.0,23.7461,23.7543,23.7379,23.7379,116000.0
2009-11-23 13:10:00,28.92,28.93,28.9,28.93,81200.0,23.7379,23.7461,23.7214,23.7461,81200.0
2009-11-23 13:20:00,28.93,28.95,28.93,28.93,257500.0,23.7461,23.7625,23.7461,23.7461,257500.0
2009-11-23 13:30:00,28.93,28.96,28.92,28.96,97700.0,23.7461,23.7707,23.7379,23.7707,97700.0
2009-11-23 13:40:00,28.95,28.95,28.92,28.92,39900.0,23.7625,23.7625,23.7379,23.7379,39900.0
2009-11-23 13:50:00,28.92,28.92,28.89,28.91,707800.0,23.7379,23.7379,23.7132,23.7297,707800.0
2009-11-23 14:00:00,28.92,28.93,28.89,28.9,350200.0,23.7379,23.7461,23.7132,23.7214,350200.0
2009-11-23 14:10:00,28.9,28.9,28.85,28.86,154700.0,23.7214,23.7214,23.6804,23.6886,154700.0
2009-11-23 14:20:00,28.85,28.9,28.85,28.9,251800.0,23.6804,23.7214,23.6804,23.7214,251800.0
2009-11-23 14:30:00,28.9,28.93,28.9,28.91,169000.0,23.7214,23.7461,23.7214,23.7297,169000.0
2009-11-23 14:40:00,28.92,28.93,28.91,28.93,80500.0,23.7379,23.7461,23.7297,23.7461,80500.0
2009-11-23 14:50:00,28.92,28.93,28.9,28.9,21100.0,23.7379,23.7461,23.7214,23.7214,21100.0
2009-11-23 15:00:00,28.9,28.95,28.9,28.93,259200.0,23.7214,23.7625,23.7214,23.7461,259200.0
2009-11-23 15:10:00,28.92,28.95,28.92,28.93,269700.0,23.7379,23.7625,23.7379,23.7461,269700.0
2009-11-23 15:20:00,28.93,28.94,28.88,28.88,229200.0,23.7461,23.7543,23.705,23.705,229200.0
2009-11-23 15:30:00,28.88,28.89,28.82,28.87,349300.0,23.705,23.7132,23.6558,23.6968,349300.0
2009-11-23 15:40:00,28.87,28.89,28.85,28.88,236400.0,23.6968,23.7132,23.6804,23.705,236400.0
2009-11-23 15:50:00,28.87,28.93,28.86,28.93,415000.0,23.6968,23.7461,23.6886,23.7461,415000.0
2009-11-24 09:30:00,28.91,28.96,28.86,28.89,344800.0,23.7297,23.7707,23.6886,23.7132,344800.0
2009-11-24 09:40:00,28.89,28.94,28.86,28.9,379500.0,23.7132,23.7543,23.6886,23.7214,379500.0
2009-11-24 09:50:00,28.89,28.89,28.73,28.77,409400.0,23.7132,23.7132,23.5819,23.6147,409400.0
2009-11-24 10:00:00,28.77,28.9,28.72,28.8,528300.0,23.6147,23.7214,23.5737,23.6394,528300.0
2009-11-24 10:10:00,28.79,28.84,28.76,28.82,146000.0,23.6312,23.6722,23.6065,23.6558,146000.0
2009-11-24 10:20:00,28.81,28.84,28.81,28.84,72800.0,23.6476,23.6722,23.6476,23.6722,72800.0
2009-11-24 10:30:00,28.83,28.92,28.82,28.91,118300.0,23.664,23.7379,23.6558,23.7297,118300.0
2009-11-24 10:40:00,28.92,29.0,28.92,28.97,177500.0,23.7379,23.8035,23.7379,23.7789,177500.0
2009-11-24 10:50:00,28.97,28.98,28.93,28.93,200700.0,23.7789,23.7871,23.7461,23.7461,200700.0
2009-11-24 11:00:00,28.92,28.95,28.91,28.92,34700.0,23.7379,23.7625,23.7297,23.7379,34700.0
2009-11-24 11:10:00,28.92,28.93,28.87,28.87,177800.0,23.7379,23.7461,23.6968,23.6968,177800.0
2009-11-24 11:20:00,28.87,28.88,28.83,28.85,47200.0,23.6968,23.705,23.664,23.6804,47200.0
2009-11-24 11:30:00,28.85,28.86,28.82,28.83,207000.0,23.6804,23.6886,23.6558,23.664,207000.0
2009-11-24 11:40:00,28.82,28.84,28.8,28.84,86300.0,23.6558,23.6722,23.6394,23.6722,86300.0
2009-11-24 11:50:00,28.83,28.87,28.81,28.87,315200.0,23.664,23.6968,23.6476,23.6968,315200.0
2009-11-24 12:00:00,28.87,28.88,28.84,28.85,180300.0,23.6968,23.705,23.6722,23.6804,180300.0
2009-11-24 12:10:00,28.85,28.87,28.85,28.86,75400.0,23.6804,23.6968,23.6804,23.6886,75400.0
2009-11-24 12:20:00,28.86,28.87,28.85,28.85,45500.0,23.6886,23.6968,23.6804,23.6804,45500.0
2009-11-24 12:30:00,28.85,28.86,28.84,28.84,27600.0,23.6804,23.6886,23.6722,23.6722,27600.0
2009-11-24 12:40:00,28.84,28.85,28.81,28.82,38500.0,23.6722,23.6804,23.6476,23.6558,38500.0
2009-11-24 12:50:00,28.82,28.82,28.81,28.82,68700.0,23.6558,23.6558,23.6476,23.6558,68700.0
2009-11-24 13:00:00,28.82,28.85,28.81,28.83,279000.0,23.6558,23.6804,23.6476,23.664,279000.0
2009-11-24 13:10:00,28.83,28.86,28.83,28.85,112400.0,23.664,23.6886,23.664,23.6804,112400.0
2009-11-24 13:20:00,28.85,28.85,28.83,28.84,16600.0,23.6804,23.6804,23.664,23.6722,16600.0
2009-11-24 13:30:00,28.84,28.85,28.84,28.85,12100.0,23.6722,23.6804,23.6722,23.6804,12100.0
2009-11-24 13:40:00,28.84,28.85,28.84,28.84,39500.0,23.6722,23.6804,23.6722,23.6722,39500.0
2009-11-24 13:50:00,28.84,28.85,28.81,28.83,101300.0,23.6722,23.6804,23.6476,23.664,101300.0
2009-11-24 14:00:00,28.83,28.86,28.8,28.85,135000.0,23.664,23.6886,23.6394,23.6804,135000.0
2009-11-24 14:10:00,28.85,28.87,28.85,28.87,499500.0,23.6804,23.6968,23.6804,23.6968,499500.0
2009-11-24 14:20:00,28.86,28.9,28.86,28.88,145300.0,23.6886,23.7214,23.6886,23.705,145300.0
2009-11-24 14:30:00,28.87,28.89,28.87,28.89,23100.0,23.6968,23.7132,23.6968,23.7132,23100.0
2009-11-24 14:40:00,28.89,28.94,28.88,28.93,195900.0,23.7132,23.7543,23.705,23.7461,195900.0
2009-11-24 14:50:00,28.93,28.94,28.92,28.93,46900.0,23.7461,23.7543,23.7379,23.7461,46900.0
2009-11-24 15:00:00,28.92,28.93,28.9,28.9,28000.0,23.7379,23.7461,23.7214,23.7214,28000.0
2009-11-24 15:10:00,28.9,28.91,28.87,28.88,69700.0,23.7214,23.7297,23.6968,23.705,69700.0
2009-11-24 15:20:00,28.87,28.9,28.86,28.88,92300.0,23.6968,23.7214,23.6886,23.705,92300.0
2009-11-24 15:30:00,28.88,28.89,28.85,28.87,80500.0,23.705,23.7132,23.6804,23.6968,80500.0
2009-11-24 15:40:00,28.87,28.88,28.84,28.85,207500.0,23.6968,23.705,23.6722,23.6804,207500.0
2009-11-24 15:50:00,28.86,28.9,28.85,28.9,251300.0,23.6886,23.7214,23.6804,23.7214,251300.0
2009-11-25 09:30:00,29.01,29.04,28.92,28.98,894900.0,23.8117,23.8364,23.7379,23.7871,894900.0
2009-11-25 09:40:00,28.97,29.0,28.91,28.98,490900.0,23.7789,23.8035,23.7297,23.7871,490900.0
2009-11-25 09:50:00,28.96,28.99,28.93,28.97,94000.0,23.7707,23.7953,23.7461,23.7789,94000.0
2009-11-25 10:00:00,28.98,29.08,28.97,29.08,662100.0,23.7871,23.8692,23.7789,23.8692,662100.0
2009-11-25 10:10:00,29.08,29.1,29.03,29.09,175200.0,23.8692,23.8856,23.8282,23.8774,175200.0
2009-11-25 10:20:00,29.08,29.09,29.01,29.05,262600.0,23.8692,23.8774,23.8117,23.8446,262600.0
2009-11-25 10:30:00,29.05,29.07,29.03,29.05,99000.0,23.8446,23.861,23.8282,23.8446,99000.0
2009-11-25 10:40:00,29.04,29.1,29.04,29.08,122200.0,23.8364,23.8856,23.8364,23.8692,122200.0
2009-11-25 10:50:00,29.07,29.09,29.05,29.07,166800.0,23.861,23.8774,23.8446,23.861,166800.0
2009-11-25 11:00:00,29.07,29.11,29.06,29.11,55500.0,23.861,23.8938,23.8528,23.8938,55500.0
2009-11-25 11:10:00,29.1,29.14,29.09,29.14,41100.0,23.8856,23.9184,23.8774,23.9184,41100.0
2009-11-25 11:20:00,29.13,29.14,29.1,29.11,143600.0,23.9102,23.9184,23.8856,23.8938,143600.0
2009-11-25 11:30:00,29.11,29.13,29.1,29.12,30400.0,23.8938,23.9102,23.8856,23.902,30400.0
2009-11-25 11:40:00,29.12,29.13,29.11,29.13,25800.0,23.902,23.9102,23.8938,23.9102,25800.0
2009-11-25 11:50:00,29.12,29.13,29.11,29.13,37000.0,23.902,23.9102,23.8938,23.9102,37000.0
2009-11-25 12:00:00,29.12,29.13,29.1,29.1,96700.0,23.902,23.9102,23.8856,23.8856,96700.0
2009-11-25 12:10:00,29.1,29.11,29.09,29.09,46600.0,23.8856,23.8938,23.8774,23.8774,46600.0
2009-11-25 12:20:00,29.09,29.11,29.09,29.11,29600.0,23.8774,23.8938,23.8774,23.8938,29600.0
2009-11-25 12:30:00,29.1,29.1,29.08,29.08,43400.0,23.8856,23.8856,23.8692,23.8692,43400.0
2009-11-25 12:40:00,29.08,29.1,29.08,29.09,19100.0,23.8692,23.8856,23.8692,23.8774,19100.0
2009-11-25 12:50:00,29.1,29.12,29.09,29.12,14800.0,23.8856,23.902,23.8774,23.902,14800.0
2009-11-25 13:00:00,29.11,29.12,29.1,29.11,86700.0,23.8938,23.902,23.8856,23.8938,86700.0
2009-11-25 13:10:00,29.11,29.13,29.11,29.12,31600.0,23.8938,23.9102,23.8938,23.902,31600.0
2009-11-25 13:20:00,29.12,29.14,29.12,29.13,96000.0,23.902,23.9184,23.902,23.9102,96000.0
2009-11-25 13:30:00,29.13,29.14,29.12,29.13,17000.0,23.9102,23.9184,23.902,23.9102,17000.0
2009-11-25 13:40:00,29.13,29.15,29.13,29.14,17100.0,23.9102,23.9267,23.9102,23.9184,17100.0
2009-11-25 13:50:00,29.14,29.15,29.14,29.15,36300.0,23.9184,23.9267,23.9184,23.9267,36300.0
2009-11-25 14:00:00,29.15,29.15,29.12,29.12,38200.0,23.9267,23.9267,23.902,23.902,38200.0
2009-11-25 14:10:00,29.12,29.14,29.12,29.14,148200.0,23.902,23.9184,23.902,23.9184,148200.0
2009-11-25 14:20:00,29.14,29.15,29.14,29.15,290500.0,23.9184,23.9267,23.9184,23.9267,290500.0
2009-11-25 14:30:00,29.15,29.16,29.14,29.14,39000.0,23.9267,23.9349,23.9184,23.9184,39000.0
2009-11-25 14:40:00,29.14,29.19,29.14,29.18,176200.0,23.9184,23.9595,23.9184,23.9513,176200.0
2009-11-25 14:50:00,29.18,29.18,29.17,29.17,30600.0,23.9513,23.9513,23.9431,23.9431,30600.0
2009-11-25 15:00:00,29.17,29.17,29.15,29.16,89300.0,23.9431,23.9431,23.9267,23.9349,89300.0
2009-11-25 15:10:00,29.16,29.18,29.16,29.18,315900.0,23.9349,23.9513,23.9349,23.9513,315900.0
2009-11-25 15:20:00,29.17,29.19,29.17,29.18,58800.0,23.9431,23.9595,23.9431,23.9513,58800.0
2009-11-25 15:30:00,29.18,29.18,29.17,29.17,94900.0,23.9513,23.9513,23.9431,23.9431,94900.0
2009-11-25 15:40:00,29.17,29.18,29.15,29.16,353300.0,23.9431,23.9513,23.9267,23.9349,353300.0
2009-11-25 15:50:00,29.16,29.19,29.16,29.17,296700.0,23.9349,23.9595,23.9349,23.9431,296700.0
2009-11-27 09:30:00,28.57,28.57,28.29,28.51,466200.0,23.4506,23.4506,23.2208,23.4013,466200.0
2009-11-27 09:40:00,28.52,28.65,28.5,28.63,1360100.0,23.4095,23.5162,23.3931,23.4998,1360100.0
2009-11-27 09:50:00,28.62,28.67,28.59,28.64,382000.0,23.4916,23.5327,23.467,23.508,382000.0
2009-11-27 10:00:00,28.63,28.77,28.62,28.66,409700.0,23.4998,23.6147,23.4916,23.5245,409700.0
2009-11-27 10:10:00,28.67,28.75,28.67,28.73,263300.0,23.5327,23.5983,23.5327,23.5819,263300.0
2009-11-27 10:20:00,28.73,28.8,28.72,28.75,151900.0,23.5819,23.6394,23.5737,23.5983,151900.0
2009-11-27 10:30:00,28.74,28.81,28.72,28.79,166900.0,23.5901,23.6476,23.5737,23.6312,166900.0
2009-11-27 10:40:00,28.79,28.85,28.77,28.84,325600.0,23.6312,23.6804,23.6147,23.6722,325600.0
2009-11-27 10:50:00,28.84,28.93,28.83,28.88,275000.0,23.6722,23.7461,23.664,23.705,275000.0
2009-11-27 11:00:00,28.88,28.97,28.88,28.95,155500.0,23.705,23.7789,23.705,23.7625,155500.0
2009-11-27 11:10:00,28.95,28.97,28.9,28.9,354300.0,23.7625,23.7789,23.7214,23.7214,354300.0
2009-11-27 11:20:00,28.9,28.9,28.83,28.84,137000.0,23.7214,23.7214,23.664,23.6722,137000.0
2009-11-27 11:30:00,28.84,28.85,28.81,28.83,158200.0,23.6722,23.6804,23.6476,23.664,158200.0
2009-11-27 11:40:00,28.83,28.86,28.83,28.85,213100.0,23.664,23.6886,23.664,23.6804,213100.0
2009-11-27 11:50:00,28.85,28.87,28.81,28.82,191500.0,23.6804,23.6968,23.6476,23.6558,191500.0
2009-11-27 12:00:00,28.83,28.83,28.77,28.79,173800.0,23.664,23.664,23.6147,23.6312,173800.0
2009-11-27 12:10:00,28.79,28.82,28.78,28.79,26600.0,23.6312,23.6558,23.623,23.6312,26600.0
2009-11-27 12:20:00,28.8,28.8,28.76,28.78,133000.0,23.6394,23.6394,23.6065,23.623,133000.0
2009-11-27 12:30:00,28.79,28.82,28.79,28.81,242400.0,23.6312,23.6558,23.6312,23.6476,242400.0
2009-11-27 12:40:00,28.82,28.91,28.81,28.89,109900.0,23.6558,23.7297,23.6476,23.7132,109900.0
2009-11-27 12:50:00,28.89,28.89,28.75,28.78,549800.0,23.7132,23.7132,23.5983,23.623,549800.0
2009-11-27 13:00:00,28.77,28.77,28.48,28.48,89300.0,23.6147,23.6147,23.3767,23.3767,89300.0
2009-11-27 13:10:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:20:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:30:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:40:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:50:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:00:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:10:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:20:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:30:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:40:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:50:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:00:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:10:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:20:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:30:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:40:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:50:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-30 09:30:00,28.72,28.75,28.6,28.66,516600.0,23.5737,23.5983,23.4752,23.5245,516600.0
2009-11-30 09:40:00,28.66,28.74,28.54,28.65,551900.0,23.5245,23.5901,23.426,23.5162,551900.0
2009-11-30 09:50:00,28.65,28.65,28.56,28.63,418100.0,23.5162,23.5162,23.4424,23.4998,418100.0
2009-11-30 10:00:00,28.63,28.75,28.63,28.74,190900.0,23.4998,23.5983,23.4998,23.5901,190900.0
2009-11-30 10:10:00,28.74,28.76,28.7,28.74,178300.0,23.5901,23.6065,23.5573,23.5901,178300.0
2009-11-30 10:20:00,28.73,28.76,28.7,28.75,189000.0,23.5819,23.6065,23.5573,23.5983,189000.0
2009-11-30 10:30:00,28.75,28.78,28.73,28.74,227000.0,23.5983,23.623,23.5819,23.5901,227000.0
2009-11-30 10:40:00,28.74,28.74,28.67,28.68,145800.0,23.5901,23.5901,23.5327,23.5409,145800.0
2009-11-30 10:50:00,28.68,28.68,28.63,28.64,142000.0,23.5409,23.5409,23.4998,23.508,142000.0
2009-11-30 11:00:00,28.64,28.64,28.54,28.57,167700.0,23.508,23.508,23.426,23.4506,167700.0
2009-11-30 11:10:00,28.56,28.57,28.46,28.49,272200.0,23.4424,23.4506,23.3603,23.3849,272200.0
2009-11-30 11:20:00,28.49,28.51,28.44,28.46,375100.0,23.3849,23.4013,23.3439,23.3603,375100.0
2009-11-30 11:30:00,28.46,28.47,28.39,28.41,154500.0,23.3603,23.3685,23.3028,23.3193,154500.0
2009-11-30 11:40:00,28.41,28.44,28.41,28.41,143300.0,23.3193,23.3439,23.3193,23.3193,143300.0
2009-11-30 11:50:00,28.41,28.42,28.37,28.4,135200.0,23.3193,23.3275,23.2864,23.311,135200.0
2009-11-30 12:00:00,28.4,28.42,28.39,28.4,175300.0,23.311,23.3275,23.3028,23.311,175300.0
2009-11-30 12:10:00,28.4,28.48,28.4,28.47,162500.0,23.311,23.3767,23.311,23.3685,162500.0
2009-11-30 12:20:00,28.47,28.48,28.45,28.47,65100.0,23.3685,23.3767,23.3521,23.3685,65100.0
2009-11-30 12:30:00,28.47,28.48,28.41,28.43,320200.0,23.3685,23.3767,23.3193,23.3357,320200.0
2009-11-30 12:40:00,28.43,28.45,28.42,28.44,242000.0,23.3357,23.3521,23.3275,23.3439,242000.0
2009-11-30 12:50:00,28.43,28.45,28.42,28.43,116600.0,23.3357,23.3521,23.3275,23.3357,116600.0
2009-11-30 13:00:00,28.43,28.45,28.42,28.43,75100.0,23.3357,23.3521,23.3275,23.3357,75100.0
2009-11-30 13:10:00,28.43,28.45,28.41,28.45,27500.0,23.3357,23.3521,23.3193,23.3521,27500.0
2009-11-30 13:20:00,28.45,28.49,28.45,28.49,26800.0,23.3521,23.3849,23.3521,23.3849,26800.0
2009-11-30 13:30:00,28.49,28.51,28.47,28.48,112300.0,23.3849,23.4013,23.3685,23.3767,112300.0
2009-11-30 13:40:00,28.48,28.51,28.44,28.5,633300.0,23.3767,23.4013,23.3439,23.3931,633300.0
2009-11-30 13:50:00,28.51,28.54,28.5,28.51,230500.0,23.4013,23.426,23.3931,23.4013,230500.0
2009-11-30 14:00:00,28.51,28.52,28.48,28.49,140500.0,23.4013,23.4095,23.3767,23.3849,140500.0
2009-11-30 14:10:00,28.49,28.5,28.49,28.5,89500.0,23.3849,23.3931,23.3849,23.3931,89500.0
2009-11-30 14:20:00,28.5,28.5,28.47,28.48,51600.0,23.3931,23.3931,23.3685,23.3767,51600.0
2009-11-30 14:30:00,28.48,28.49,28.47,28.49,85500.0,23.3767,23.3849,23.3685,23.3849,85500.0
2009-11-30 14:40:00,28.48,28.49,28.46,28.49,65000.0,23.3767,23.3849,23.3603,23.3849,65000.0
2009-11-30 14:50:00,28.48,28.49,28.45,28.47,74000.0,23.3767,23.3849,23.3521,23.3685,74000.0
2009-11-30 15:00:00,28.47,28.53,28.46,28.53,183800.0,23.3685,23.4177,23.3603,23.4177,183800.0
2009-11-30 15:10:00,28.53,28.6,28.52,28.58,160400.0,23.4177,23.4752,23.4095,23.4588,160400.0
2009-11-30 15:20:00,28.58,28.62,28.57,28.61,174100.0,23.4588,23.4916,23.4506,23.4834,174100.0
2009-11-30 15:30:00,28.6,28.67,28.6,28.66,137600.0,23.4752,23.5327,23.4752,23.5245,137600.0
2009-11-30 15:40:00,28.66,28.67,28.63,28.66,171300.0,23.5245,23.5327,23.4998,23.5245,171300.0
2009-11-30 15:50:00,28.65,28.71,28.65,28.66,1083600.0,23.5162,23.5655,23.5162,23.5245,1083600.0
2009-12-01 09:30:00,28.87,29.08,28.86,29.07,406500.0,23.6968,23.8692,23.6886,23.861,406500.0
2009-12-01 09:40:00,29.07,29.11,29.0,29.02,241100.0,23.861,23.8938,23.8035,23.8199,241100.0
2009-12-01 09:50:00,29.02,29.02,28.96,28.98,1047100.0,23.8199,23.8199,23.7707,23.7871,1047100.0
2009-12-01 10:00:00,28.99,29.05,28.9,28.92,387000.0,23.7953,23.8446,23.7214,23.7379,387000.0
2009-12-01 10:10:00,28.92,28.98,28.86,28.96,276300.0,23.7379,23.7871,23.6886,23.7707,276300.0
2009-12-01 10:20:00,28.96,29.01,28.92,29.01,339000.0,23.7707,23.8117,23.7379,23.8117,339000.0
2009-12-01 10:30:00,29.01,29.07,29.01,29.01,215200.0,23.8117,23.861,23.8117,23.8117,215200.0
2009-12-01 10:40:00,29.01,29.04,29.0,29.03,119900.0,23.8117,23.8364,23.8035,23.8282,119900.0
2009-12-01 10:50:00,29.02,29.04,29.01,29.04,56800.0,23.8199,23.8364,23.8117,23.8364,56800.0
2009-12-01 11:00:00,29.05,29.08,29.04,29.05,64100.0,23.8446,23.8692,23.8364,23.8446,64100.0
2009-12-01 11:10:00,29.05,29.09,29.03,29.08,184000.0,23.8446,23.8774,23.8282,23.8692,184000.0
2009-12-01 11:20:00,29.08,29.12,29.08,29.1,58000.0,23.8692,23.902,23.8692,23.8856,58000.0
2009-12-01 11:30:00,29.09,29.11,29.07,29.08,46700.0,23.8774,23.8938,23.861,23.8692,46700.0
2009-12-01 11:40:00,29.07,29.08,29.05,29.05,280000.0,23.861,23.8692,23.8446,23.8446,280000.0
2009-12-01 11:50:00,29.06,29.08,29.04,29.05,171600.0,23.8528,23.8692,23.8364,23.8446,171600.0
2009-12-01 12:00:00,29.06,29.11,29.05,29.1,67900.0,23.8528,23.8938,23.8446,23.8856,67900.0
2009-12-01 12:10:00,29.1,29.12,29.09,29.11,200300.0,23.8856,23.902,23.8774,23.8938,200300.0
2009-12-01 12:20:00,29.1,29.12,29.07,29.07,194000.0,23.8856,23.902,23.861,23.861,194000.0
2009-12-01 12:30:00,29.07,29.11,29.07,29.08,46200.0,23.861,23.8938,23.861,23.8692,46200.0
2009-12-01 12:40:00,29.08,29.09,29.06,29.08,41400.0,23.8692,23.8774,23.8528,23.8692,41400.0
2009-12-01 12:50:00,29.07,29.1,29.07,29.09,21100.0,23.861,23.8856,23.861,23.8774,21100.0
2009-12-01 13:00:00,29.08,29.09,29.08,29.08,14100.0,23.8692,23.8774,23.8692,23.8692,14100.0
2009-12-01 13:10:00,29.08,29.13,29.08,29.12,41300.0,23.8692,23.9102,23.8692,23.902,41300.0
2009-12-01 13:20:00,29.13,29.16,29.12,29.14,84000.0,23.9102,23.9349,23.902,23.9184,84000.0
2009-12-01 13:30:00,29.15,29.18,29.15,29.18,39900.0,23.9267,23.9513,23.9267,23.9513,39900.0
2009-12-01 13:40:00,29.17,29.2,29.17,29.19,24000.0,23.9431,23.9677,23.9431,23.9595,24000.0
2009-12-01 13:50:00,29.2,29.2,29.17,29.19,153600.0,23.9677,23.9677,23.9431,23.9595,153600.0
2009-12-01 14:00:00,29.18,29.19,29.17,29.17,29000.0,23.9513,23.9595,23.9431,23.9431,29000.0
2009-12-01 14:10:00,29.16,29.17,29.14,29.14,48900.0,23.9349,23.9431,23.9184,23.9184,48900.0
2009-12-01 14:20:00,29.14,29.18,29.14,29.17,58600.0,23.9184,23.9513,23.9184,23.9431,58600.0
2009-12-01 14:30:00,29.18,29.19,29.16,29.18,37800.0,23.9513,23.9595,23.9349,23.9513,37800.0
2009-12-01 14:40:00,29.17,29.18,29.13,29.14,40600.0,23.9431,23.9513,23.9102,23.9184,40600.0
2009-12-01 14:50:00,29.15,29.15,29.08,29.09,506400.0,23.9267,23.9267,23.8692,23.8774,506400.0
2009-12-01 15:00:00,29.09,29.11,29.05,29.09,88400.0,23.8774,23.8938,23.8446,23.8774,88400.0
2009-12-01 15:10:00,29.1,29.12,29.09,29.1,61300.0,23.8856,23.902,23.8774,23.8856,61300.0
2009-12-01 15:20:00,29.11,29.11,29.07,29.08,98200.0,23.8938,23.8938,23.861,23.8692,98200.0
2009-12-01 15:30:00,29.07,29.08,29.01,29.03,95300.0,23.861,23.8692,23.8117,23.8282,95300.0
2009-12-01 15:40:00,29.03,29.09,29.03,29.08,280100.0,23.8282,23.8774,23.8282,23.8692,280100.0
2009-12-01 15:50:00,29.08,29.09,29.03,29.06,615300.0,23.8692,23.8774,23.8282,23.8528,615300.0
2009-12-02 09:30:00,29.04,29.21,28.95,29.17,373200.0,23.8364,23.9759,23.7625,23.9431,373200.0
2009-12-02 09:40:00,29.18,29.21,29.09,29.16,183700.0,23.9513,23.9759,23.8774,23.9349,183700.0
2009-12-02 09:50:00,29.16,29.19,29.13,29.15,146600.0,23.9349,23.9595,23.9102,23.9267,146600.0
2009-12-02 10:00:00,29.15,29.23,29.15,29.23,92300.0,23.9267,23.9923,23.9267,23.9923,92300.0
2009-12-02 10:10:00,29.24,29.33,29.24,29.29,175800.0,24.0005,24.0744,24.0005,24.0416,175800.0
2009-12-02 10:20:00,29.29,29.3,29.24,29.26,225300.0,24.0416,24.0498,24.0005,24.0169,225300.0
2009-12-02 10:30:00,29.26,29.27,29.23,29.26,134900.0,24.0169,24.0251,23.9923,24.0169,134900.0
2009-12-02 10:40:00,29.26,29.29,29.25,29.28,202100.0,24.0169,24.0416,24.0087,24.0334,202100.0
2009-12-02 10:50:00,29.28,29.3,29.27,29.3,123400.0,24.0334,24.0498,24.0251,24.0498,123400.0
2009-12-02 11:00:00,29.3,29.3,29.21,29.24,230500.0,24.0498,24.0498,23.9759,24.0005,230500.0
2009-12-02 11:10:00,29.24,29.24,29.16,29.18,137500.0,24.0005,24.0005,23.9349,23.9513,137500.0
2009-12-02 11:20:00,29.19,29.2,29.14,29.19,62800.0,23.9595,23.9677,23.9184,23.9595,62800.0
2009-12-02 11:30:00,29.19,29.24,29.18,29.23,52500.0,23.9595,24.0005,23.9513,23.9923,52500.0
2009-12-02 11:40:00,29.22,29.24,29.21,29.22,37000.0,23.9841,24.0005,23.9759,23.9841,37000.0
2009-12-02 11:50:00,29.22,29.22,29.19,29.21,36300.0,23.9841,23.9841,23.9595,23.9759,36300.0
2009-12-02 12:00:00,29.21,29.22,29.18,29.18,23900.0,23.9759,23.9841,23.9513,23.9513,23900.0
2009-12-02 12:10:00,29.18,29.19,29.1,29.1,54200.0,23.9513,23.9595,23.8856,23.8856,54200.0
2009-12-02 12:20:00,29.09,29.1,29.02,29.07,155100.0,23.8774,23.8856,23.8199,23.861,155100.0
2009-12-02 12:30:00,29.06,29.08,29.05,29.06,60500.0,23.8528,23.8692,23.8446,23.8528,60500.0
2009-12-02 12:40:00,29.06,29.09,29.04,29.09,163200.0,23.8528,23.8774,23.8364,23.8774,163200.0
2009-12-02 12:50:00,29.09,29.1,29.07,29.1,19900.0,23.8774,23.8856,23.861,23.8856,19900.0
2009-12-02 13:00:00,29.1,29.12,29.08,29.11,72600.0,23.8856,23.902,23.8692,23.8938,72600.0
2009-12-02 13:10:00,29.11,29.12,29.09,29.09,44800.0,23.8938,23.902,23.8774,23.8774,44800.0
2009-12-02 13:20:00,29.1,29.11,29.07,29.07,13400.0,23.8856,23.8938,23.861,23.861,13400.0
2009-12-02 13:30:00,29.07,29.09,29.06,29.07,35600.0,23.861,23.8774,23.8528,23.861,35600.0
2009-12-02 13:40:00,29.08,29.12,29.07,29.12,50500.0,23.8692,23.902,23.861,23.902,50500.0
2009-12-02 13:50:00,29.12,29.13,29.11,29.13,37800.0,23.902,23.9102,23.8938,23.9102,37800.0
2009-12-02 14:00:00,29.13,29.15,29.09,29.12,70000.0,23.9102,23.9267,23.8774,23.902,70000.0
2009-12-02 14:10:00,29.13,29.14,29.07,29.07,99500.0,23.9102,23.9184,23.861,23.861,99500.0
2009-12-02 14:20:00,29.08,29.12,29.06,29.11,143800.0,23.8692,23.902,23.8528,23.8938,143800.0
2009-12-02 14:30:00,29.11,29.16,29.09,29.15,201900.0,23.8938,23.9349,23.8774,23.9267,201900.0
2009-12-02 14:40:00,29.15,29.15,29.12,29.13,92600.0,23.9267,23.9267,23.902,23.9102,92600.0
2009-12-02 14:50:00,29.14,29.14,29.11,29.11,88700.0,23.9184,23.9184,23.8938,23.8938,88700.0
2009-12-02 15:00:00,29.11,29.14,29.1,29.11,101700.0,23.8938,23.9184,23.8856,23.8938,101700.0
2009-12-02 15:10:00,29.11,29.12,29.08,29.11,141100.0,23.8938,23.902,23.8692,23.8938,141100.0
2009-12-02 15:20:00,29.1,29.13,29.09,29.1,253000.0,23.8856,23.9102,23.8774,23.8856,253000.0
2009-12-02 15:30:00,29.1,29.13,29.08,29.12,189000.0,23.8856,23.9102,23.8692,23.902,189000.0
2009-12-02 15:40:00,29.12,29.17,29.11,29.17,483000.0,23.902,23.9431,23.8938,23.9431,483000.0
2009-12-02 15:50:00,29.16,29.18,29.13,29.14,507600.0,23.9349,23.9513,23.9102,23.9184,507600.0
2009-12-03 09:30:00,29.29,29.29,29.16,29.24,338200.0,24.0416,24.0416,23.9349,24.0005,338200.0
2009-12-03 09:40:00,29.24,29.36,29.24,29.32,450400.0,24.0005,24.099,24.0005,24.0662,450400.0
2009-12-03 09:50:00,29.32,29.32,29.21,29.23,443700.0,24.0662,24.0662,23.9759,23.9923,443700.0
2009-12-03 10:00:00,29.23,29.23,29.11,29.2,758300.0,23.9923,23.9923,23.8938,23.9677,758300.0
2009-12-03 10:10:00,29.21,29.22,29.06,29.07,597700.0,23.9759,23.9841,23.8528,23.861,597700.0
2009-12-03 10:20:00,29.07,29.15,29.07,29.15,219200.0,23.861,23.9267,23.861,23.9267,219200.0
2009-12-03 10:30:00,29.15,29.17,29.08,29.09,214100.0,23.9267,23.9431,23.8692,23.8774,214100.0
2009-12-03 10:40:00,29.08,29.18,29.06,29.17,106700.0,23.8692,23.9513,23.8528,23.9431,106700.0
2009-12-03 10:50:00,29.16,29.19,29.14,29.18,210800.0,23.9349,23.9595,23.9184,23.9513,210800.0
2009-12-03 11:00:00,29.19,29.22,29.18,29.21,176400.0,23.9595,23.9841,23.9513,23.9759,176400.0
2009-12-03 11:10:00,29.2,29.21,29.18,29.18,210700.0,23.9677,23.9759,23.9513,23.9513,210700.0
2009-12-03 11:20:00,29.17,29.21,29.17,29.2,131300.0,23.9431,23.9759,23.9431,23.9677,131300.0
2009-12-03 11:30:00,29.19,29.21,29.14,29.14,56600.0,23.9595,23.9759,23.9184,23.9184,56600.0
2009-12-03 11:40:00,29.13,29.15,29.12,29.13,44600.0,23.9102,23.9267,23.902,23.9102,44600.0
2009-12-03 11:50:00,29.12,29.16,29.12,29.13,44500.0,23.902,23.9349,23.902,23.9102,44500.0
2009-12-03 12:00:00,29.12,29.13,29.11,29.11,106800.0,23.902,23.9102,23.8938,23.8938,106800.0
2009-12-03 12:10:00,29.12,29.16,29.11,29.16,122400.0,23.902,23.9349,23.8938,23.9349,122400.0
2009-12-03 12:20:00,29.16,29.18,29.14,29.14,65100.0,23.9349,23.9513,23.9184,23.9184,65100.0
2009-12-03 12:30:00,29.14,29.17,29.12,29.14,104500.0,23.9184,23.9431,23.902,23.9184,104500.0
2009-12-03 12:40:00,29.15,29.16,29.14,29.15,12200.0,23.9267,23.9349,23.9184,23.9267,12200.0
2009-12-03 12:50:00,29.16,29.16,29.14,29.16,125400.0,23.9349,23.9349,23.9184,23.9349,125400.0
2009-12-03 13:00:00,29.16,29.17,29.14,29.14,39200.0,23.9349,23.9431,23.9184,23.9184,39200.0
2009-12-03 13:10:00,29.14,29.16,29.11,29.16,118800.0,23.9184,23.9349,23.8938,23.9349,118800.0
2009-12-03 13:20:00,29.17,29.19,29.15,29.17,146700.0,23.9431,23.9595,23.9267,23.9431,146700.0
2009-12-03 13:30:00,29.18,29.2,29.17,29.2,21600.0,23.9513,23.9677,23.9431,23.9677,21600.0
2009-12-03 13:40:00,29.19,29.2,29.18,29.18,44100.0,23.9595,23.9677,23.9513,23.9513,44100.0
2009-12-03 13:50:00,29.19,29.19,29.16,29.16,26900.0,23.9595,23.9595,23.9349,23.9349,26900.0
2009-12-03 14:00:00,29.17,29.18,29.15,29.16,38500.0,23.9431,23.9513,23.9267,23.9349,38500.0
2009-12-03 14:10:00,29.16,29.17,29.1,29.11,827200.0,23.9349,23.9431,23.8856,23.8938,827200.0
2009-12-03 14:20:00,29.11,29.14,29.11,29.12,64000.0,23.8938,23.9184,23.8938,23.902,64000.0
2009-12-03 14:30:00,29.12,29.14,29.12,29.13,33400.0,23.902,23.9184,23.902,23.9102,33400.0
2009-12-03 14:40:00,29.14,29.17,29.13,29.15,62900.0,23.9184,23.9431,23.9102,23.9267,62900.0
2009-12-03 14:50:00,29.14,29.16,29.12,29.13,253600.0,23.9184,23.9349,23.902,23.9102,253600.0
2009-12-03 15:00:00,29.14,29.16,29.13,29.16,41700.0,23.9184,23.9349,23.9102,23.9349,41700.0
2009-12-03 15:10:00,29.16,29.18,29.14,29.18,100700.0,23.9349,23.9513,23.9184,23.9513,100700.0
2009-12-03 15:20:00,29.18,29.18,29.12,29.13,185400.0,23.9513,23.9513,23.902,23.9102,185400.0
2009-12-03 15:30:00,29.13,29.14,29.08,29.08,95500.0,23.9102,23.9184,23.8692,23.8692,95500.0
2009-12-03 15:40:00,29.08,29.08,28.96,28.96,344800.0,23.8692,23.8692,23.7707,23.7707,344800.0
2009-12-03 15:50:00,28.96,28.96,28.9,28.95,417100.0,23.7707,23.7707,23.7214,23.7625,417100.0
2009-12-04 09:30:00,29.24,29.43,29.24,29.41,697400.0,24.0005,24.1565,24.0005,24.1401,697400.0
2009-12-04 09:40:00,29.42,29.49,29.4,29.49,466800.0,24.1483,24.2057,24.1319,24.2057,466800.0
2009-12-04 09:50:00,29.49,29.49,29.4,29.42,229000.0,24.2057,24.2057,24.1319,24.1483,229000.0
2009-12-04 10:00:00,29.43,29.44,29.3,29.38,458600.0,24.1565,24.1647,24.0498,24.1154,458600.0
2009-12-04 10:10:00,29.37,29.38,29.31,29.36,498300.0,24.1072,24.1154,24.058,24.099,498300.0
2009-12-04 10:20:00,29.36,29.38,29.33,29.35,215000.0,24.099,24.1154,24.0744,24.0908,215000.0
2009-12-04 10:30:00,29.35,29.37,29.32,29.37,232900.0,24.0908,24.1072,24.0662,24.1072,232900.0
2009-12-04 10:40:00,29.37,29.39,29.34,29.36,180900.0,24.1072,24.1236,24.0826,24.099,180900.0
2009-12-04 10:50:00,29.35,29.35,29.25,29.26,508900.0,24.0908,24.0908,24.0087,24.0169,508900.0
2009-12-04 11:00:00,29.26,29.26,29.2,29.24,324300.0,24.0169,24.0169,23.9677,24.0005,324300.0
2009-12-04 11:10:00,29.25,29.26,29.17,29.18,164000.0,24.0087,24.0169,23.9431,23.9513,164000.0
2009-12-04 11:20:00,29.18,29.19,29.07,29.07,306800.0,23.9513,23.9595,23.861,23.861,306800.0
2009-12-04 11:30:00,29.06,29.07,28.97,28.99,634200.0,23.8528,23.861,23.7789,23.7953,634200.0
2009-12-04 11:40:00,28.99,29.0,28.73,28.85,882700.0,23.7953,23.8035,23.5819,23.6804,882700.0
2009-12-04 11:50:00,28.85,28.93,28.81,28.93,371100.0,23.6804,23.7461,23.6476,23.7461,371100.0
2009-12-04 12:00:00,28.92,28.98,28.91,28.98,123100.0,23.7379,23.7871,23.7297,23.7871,123100.0
2009-12-04 12:10:00,28.98,29.02,28.96,28.97,102700.0,23.7871,23.8199,23.7707,23.7789,102700.0
2009-12-04 12:20:00,28.96,29.0,28.93,29.0,151600.0,23.7707,23.8035,23.7461,23.8035,151600.0
2009-12-04 12:30:00,29.0,29.07,29.0,29.06,95400.0,23.8035,23.861,23.8035,23.8528,95400.0
2009-12-04 12:40:00,29.05,29.09,29.03,29.03,147600.0,23.8446,23.8774,23.8282,23.8282,147600.0
2009-12-04 12:50:00,29.04,29.09,29.04,29.07,64600.0,23.8364,23.8774,23.8364,23.861,64600.0
2009-12-04 13:00:00,29.07,29.13,29.07,29.12,93000.0,23.861,23.9102,23.861,23.902,93000.0
2009-12-04 13:10:00,29.11,29.13,29.07,29.08,101800.0,23.8938,23.9102,23.861,23.8692,101800.0
2009-12-04 13:20:00,29.09,29.09,29.03,29.04,43400.0,23.8774,23.8774,23.8282,23.8364,43400.0
2009-12-04 13:30:00,29.03,29.07,29.0,29.02,243300.0,23.8282,23.861,23.8035,23.8199,243300.0
2009-12-04 13:40:00,29.03,29.08,29.02,29.04,99900.0,23.8282,23.8692,23.8199,23.8364,99900.0
2009-12-04 13:50:00,29.04,29.04,28.95,28.97,225900.0,23.8364,23.8364,23.7625,23.7789,225900.0
2009-12-04 14:00:00,28.98,28.99,28.91,28.91,127700.0,23.7871,23.7953,23.7297,23.7297,127700.0
2009-12-04 14:10:00,28.9,28.98,28.9,28.93,112600.0,23.7214,23.7871,23.7214,23.7461,112600.0
2009-12-04 14:20:00,28.94,28.94,28.87,28.93,162700.0,23.7543,23.7543,23.6968,23.7461,162700.0
2009-12-04 14:30:00,28.94,29.03,28.94,29.02,300300.0,23.7543,23.8282,23.7543,23.8199,300300.0
2009-12-04 14:40:00,29.02,29.03,28.98,28.98,51500.0,23.8199,23.8282,23.7871,23.7871,51500.0
2009-12-04 14:50:00,28.97,29.06,28.96,29.05,85700.0,23.7789,23.8528,23.7707,23.8446,85700.0
2009-12-04 15:00:00,29.04,29.11,29.01,29.09,187700.0,23.8364,23.8938,23.8117,23.8774,187700.0
2009-12-04 15:10:00,29.09,29.12,29.08,29.1,185500.0,23.8774,23.902,23.8692,23.8856,185500.0
2009-12-04 15:20:00,29.1,29.18,29.1,29.14,213300.0,23.8856,23.9513,23.8856,23.9184,213300.0
2009-12-04 15:30:00,29.15,29.17,29.1,29.1,151700.0,23.9267,23.9431,23.8856,23.8856,151700.0
2009-12-04 15:40:00,29.1,29.18,29.08,29.16,394300.0,23.8856,23.9513,23.8692,23.9349,394300.0
2009-12-04 15:50:00,29.16,29.17,29.13,29.14,420900.0,23.9349,23.9431,23.9102,23.9184,420900.0
2009-12-07 09:30:00,29.18,29.27,29.1,29.23,546000.0,23.9513,24.0251,23.8856,23.9923,546000.0
2009-12-07 09:40:00,29.24,29.33,29.22,29.32,587500.0,24.0005,24.0744,23.9841,24.0662,587500.0
2009-12-07 09:50:00,29.32,29.33,29.29,29.32,213000.0,24.0662,24.0744,24.0416,24.0662,213000.0
2009-12-07 10:00:00,29.32,29.34,29.22,29.24,460700.0,24.0662,24.0826,23.9841,24.0005,460700.0
2009-12-07 10:10:00,29.24,29.3,29.23,29.3,129300.0,24.0005,24.0498,23.9923,24.0498,129300.0
2009-12-07 10:20:00,29.3,29.32,29.26,29.32,143100.0,24.0498,24.0662,24.0169,24.0662,143100.0
2009-12-07 10:30:00,29.32,29.36,29.32,29.32,136300.0,24.0662,24.099,24.0662,24.0662,136300.0
2009-12-07 10:40:00,29.32,29.33,29.28,29.3,230300.0,24.0662,24.0744,24.0334,24.0498,230300.0
2009-12-07 10:50:00,29.29,29.34,29.29,29.31,83000.0,24.0416,24.0826,24.0416,24.058,83000.0
2009-12-07 11:00:00,29.31,29.31,29.26,29.26,72700.0,24.058,24.058,24.0169,24.0169,72700.0
2009-12-07 11:10:00,29.26,29.28,29.25,29.28,98100.0,24.0169,24.0334,24.0087,24.0334,98100.0
2009-12-07 11:20:00,29.29,29.29,29.26,29.27,71100.0,24.0416,24.0416,24.0169,24.0251,71100.0
2009-12-07 11:30:00,29.28,29.33,29.27,29.3,123700.0,24.0334,24.0744,24.0251,24.0498,123700.0
2009-12-07 11:40:00,29.31,29.37,29.31,29.35,263100.0,24.058,24.1072,24.058,24.0908,263100.0
2009-12-07 11:50:00,29.35,29.37,29.33,29.35,159100.0,24.0908,24.1072,24.0744,24.0908,159100.0
2009-12-07 12:00:00,29.35,29.36,29.33,29.35,88800.0,24.0908,24.099,24.0744,24.0908,88800.0
2009-12-07 12:10:00,29.35,29.37,29.34,29.35,247000.0,24.0908,24.1072,24.0826,24.0908,247000.0
2009-12-07 12:20:00,29.35,29.36,29.33,29.34,59300.0,24.0908,24.099,24.0744,24.0826,59300.0
2009-12-07 12:30:00,29.34,29.42,29.34,29.38,78500.0,24.0826,24.1483,24.0826,24.1154,78500.0
2009-12-07 12:40:00,29.38,29.41,29.36,29.39,569900.0,24.1154,24.1401,24.099,24.1236,569900.0
2009-12-07 12:50:00,29.39,29.41,29.38,29.39,63800.0,24.1236,24.1401,24.1154,24.1236,63800.0
2009-12-07 13:00:00,29.39,29.39,29.37,29.37,35700.0,24.1236,24.1236,24.1072,24.1072,35700.0
2009-12-07 13:10:00,29.37,29.41,29.37,29.4,67000.0,24.1072,24.1401,24.1072,24.1319,67000.0
2009-12-07 13:20:00,29.4,29.42,29.38,29.38,67000.0,24.1319,24.1483,24.1154,24.1154,67000.0
2009-12-07 13:30:00,29.37,29.39,29.36,29.37,89800.0,24.1072,24.1236,24.099,24.1072,89800.0
2009-12-07 13:40:00,29.37,29.38,29.36,29.36,24900.0,24.1072,24.1154,24.099,24.099,24900.0
2009-12-07 13:50:00,29.35,29.37,29.32,29.33,149500.0,24.0908,24.1072,24.0662,24.0744,149500.0
2009-12-07 14:00:00,29.32,29.33,29.3,29.32,25100.0,24.0662,24.0744,24.0498,24.0662,25100.0
2009-12-07 14:10:00,29.32,29.34,29.31,29.31,40400.0,24.0662,24.0826,24.058,24.058,40400.0
2009-12-07 14:20:00,29.31,29.34,29.3,29.31,97400.0,24.058,24.0826,24.0498,24.058,97400.0
2009-12-07 14:30:00,29.3,29.3,29.21,29.23,296600.0,24.0498,24.0498,23.9759,23.9923,296600.0
2009-12-07 14:40:00,29.23,29.24,29.17,29.19,97100.0,23.9923,24.0005,23.9431,23.9595,97100.0
2009-12-07 14:50:00,29.19,29.22,29.18,29.22,34400.0,23.9595,23.9841,23.9513,23.9841,34400.0
2009-12-07 15:00:00,29.23,29.27,29.2,29.27,131400.0,23.9923,24.0251,23.9677,24.0251,131400.0
2009-12-07 15:10:00,29.28,29.3,29.27,29.28,68200.0,24.0334,24.0498,24.0251,24.0334,68200.0
2009-12-07 15:20:00,29.28,29.28,29.23,29.24,46600.0,24.0334,24.0334,23.9923,24.0005,46600.0
2009-12-07 15:30:00,29.24,29.3,29.24,29.28,90000.0,24.0005,24.0498,24.0005,24.0334,90000.0
2009-12-07 15:40:00,29.28,29.33,29.27,29.28,213700.0,24.0334,24.0744,24.0251,24.0334,213700.0
2009-12-07 15:50:00,29.29,29.29,29.26,29.27,463000.0,24.0416,24.0416,24.0169,24.0251,463000.0
2009-12-08 09:30:00,29.09,29.09,28.83,28.91,563700.0,23.8774,23.8774,23.664,23.7297,563700.0
2009-12-08 09:40:00,28.9,28.92,28.8,28.84,231600.0,23.7214,23.7379,23.6394,23.6722,231600.0
2009-12-08 09:50:00,28.86,28.97,28.84,28.95,209800.0,23.6886,23.7789,23.6722,23.7625,209800.0
2009-12-08 10:00:00,28.96,29.0,28.9,28.95,205900.0,23.7707,23.8035,23.7214,23.7625,205900.0
2009-12-08 10:10:00,28.97,28.99,28.92,28.98,232000.0,23.7789,23.7953,23.7379,23.7871,232000.0
2009-12-08 10:20:00,28.97,29.03,28.95,28.98,138900.0,23.7789,23.8282,23.7625,23.7871,138900.0
2009-12-08 10:30:00,28.97,29.0,28.94,28.98,156300.0,23.7789,23.8035,23.7543,23.7871,156300.0
2009-12-08 10:40:00,28.98,28.99,28.93,28.93,124500.0,23.7871,23.7953,23.7461,23.7461,124500.0
2009-12-08 10:50:00,28.93,28.94,28.88,28.94,144700.0,23.7461,23.7543,23.705,23.7543,144700.0
2009-12-08 11:00:00,28.94,29.01,28.92,28.99,237700.0,23.7543,23.8117,23.7379,23.7953,237700.0
2009-12-08 11:10:00,28.98,29.03,28.98,28.99,146800.0,23.7871,23.8282,23.7871,23.7953,146800.0
2009-12-08 11:20:00,28.99,29.07,28.99,29.06,184300.0,23.7953,23.861,23.7953,23.8528,184300.0
2009-12-08 11:30:00,29.06,29.08,29.03,29.07,282800.0,23.8528,23.8692,23.8282,23.861,282800.0
2009-12-08 11:40:00,29.07,29.15,29.06,29.12,179400.0,23.861,23.9267,23.8528,23.902,179400.0
2009-12-08 11:50:00,29.12,29.13,29.07,29.09,125000.0,23.902,23.9102,23.861,23.8774,125000.0
2009-12-08 12:00:00,29.08,29.1,29.07,29.09,43300.0,23.8692,23.8856,23.861,23.8774,43300.0
2009-12-08 12:10:00,29.1,29.1,29.07,29.08,177900.0,23.8856,23.8856,23.861,23.8692,177900.0
2009-12-08 12:20:00,29.08,29.09,29.04,29.05,51200.0,23.8692,23.8774,23.8364,23.8446,51200.0
2009-12-08 12:30:00,29.05,29.07,29.04,29.07,51200.0,23.8446,23.861,23.8364,23.861,51200.0
2009-12-08 12:40:00,29.06,29.1,29.06,29.08,46300.0,23.8528,23.8856,23.8528,23.8692,46300.0
2009-12-08 12:50:00,29.09,29.12,29.06,29.11,54300.0,23.8774,23.902,23.8528,23.8938,54300.0
2009-12-08 13:00:00,29.12,29.15,29.11,29.12,126000.0,23.902,23.9267,23.8938,23.902,126000.0
2009-12-08 13:10:00,29.11,29.12,29.06,29.09,58500.0,23.8938,23.902,23.8528,23.8774,58500.0
2009-12-08 13:20:00,29.09,29.1,29.05,29.06,84700.0,23.8774,23.8856,23.8446,23.8528,84700.0
2009-12-08 13:30:00,29.06,29.1,29.06,29.08,68800.0,23.8528,23.8856,23.8528,23.8692,68800.0
2009-12-08 13:40:00,29.08,29.13,29.07,29.09,144100.0,23.8692,23.9102,23.861,23.8774,144100.0
2009-12-08 13:50:00,29.1,29.11,29.07,29.09,42800.0,23.8856,23.8938,23.861,23.8774,42800.0
2009-12-08 14:00:00,29.09,29.13,29.08,29.12,103900.0,23.8774,23.9102,23.8692,23.902,103900.0
2009-12-08 14:10:00,29.12,29.12,29.08,29.1,95400.0,23.902,23.902,23.8692,23.8856,95400.0
2009-12-08 14:20:00,29.1,29.1,29.05,29.06,141400.0,23.8856,23.8856,23.8446,23.8528,141400.0
2009-12-08 14:30:00,29.06,29.1,29.03,29.07,96700.0,23.8528,23.8856,23.8282,23.861,96700.0
2009-12-08 14:40:00,29.07,29.08,29.02,29.04,82500.0,23.861,23.8692,23.8199,23.8364,82500.0
2009-12-08 14:50:00,29.05,29.05,28.99,29.0,386300.0,23.8446,23.8446,23.7953,23.8035,386300.0
2009-12-08 15:00:00,29.01,29.07,29.0,29.07,100600.0,23.8117,23.861,23.8035,23.861,100600.0
2009-12-08 15:10:00,29.07,29.08,29.03,29.05,84400.0,23.861,23.8692,23.8282,23.8446,84400.0
2009-12-08 15:20:00,29.05,29.09,29.04,29.07,47400.0,23.8446,23.8774,23.8364,23.861,47400.0
2009-12-08 15:30:00,29.06,29.08,29.03,29.04,200300.0,23.8528,23.8692,23.8282,23.8364,200300.0
2009-12-08 15:40:00,29.03,29.08,29.03,29.07,126200.0,23.8282,23.8692,23.8282,23.861,126200.0
2009-12-08 15:50:00,29.06,29.06,29.01,29.03,478400.0,23.8528,23.8528,23.8117,23.8282,478400.0
2009-12-09 09:30:00,29.0,29.11,28.91,28.93,357500.0,23.8035,23.8938,23.7297,23.7461,357500.0
2009-12-09 09:40:00,28.93,28.93,28.84,28.88,334400.0,23.7461,23.7461,23.6722,23.705,334400.0
2009-12-09 09:50:00,28.88,28.95,28.87,28.92,193800.0,23.705,23.7625,23.6968,23.7379,193800.0
2009-12-09 10:00:00,28.93,28.98,28.92,28.95,187600.0,23.7461,23.7871,23.7379,23.7625,187600.0
2009-12-09 10:10:00,28.95,28.96,28.87,28.87,170800.0,23.7625,23.7707,23.6968,23.6968,170800.0
2009-12-09 10:20:00,28.88,28.89,28.84,28.87,173500.0,23.705,23.7132,23.6722,23.6968,173500.0
2009-12-09 10:30:00,28.87,28.89,28.81,28.85,196700.0,23.6968,23.7132,23.6476,23.6804,196700.0
2009-12-09 10:40:00,28.86,29.0,28.85,28.99,172900.0,23.6886,23.8035,23.6804,23.7953,172900.0
2009-12-09 10:50:00,28.99,29.03,28.94,28.94,75200.0,23.7953,23.8282,23.7543,23.7543,75200.0
2009-12-09 11:00:00,28.95,28.99,28.94,28.97,101300.0,23.7625,23.7953,23.7543,23.7789,101300.0
2009-12-09 11:10:00,28.97,28.98,28.95,28.95,69700.0,23.7789,23.7871,23.7625,23.7625,69700.0
2009-12-09 11:20:00,28.95,28.97,28.94,28.95,228600.0,23.7625,23.7789,23.7543,23.7625,228600.0
2009-12-09 11:30:00,28.95,28.96,28.9,28.92,79400.0,23.7625,23.7707,23.7214,23.7379,79400.0
2009-12-09 11:40:00,28.92,28.95,28.92,28.95,47500.0,23.7379,23.7625,23.7379,23.7625,47500.0
2009-12-09 11:50:00,28.95,28.96,28.94,28.95,172200.0,23.7625,23.7707,23.7543,23.7625,172200.0
2009-12-09 12:00:00,28.95,28.95,28.92,28.93,39100.0,23.7625,23.7625,23.7379,23.7461,39100.0
2009-12-09 12:10:00,28.92,28.93,28.88,28.89,48100.0,23.7379,23.7461,23.705,23.7132,48100.0
2009-12-09 12:20:00,28.88,28.91,28.86,28.91,75200.0,23.705,23.7297,23.6886,23.7297,75200.0
2009-12-09 12:30:00,28.9,28.93,28.9,28.9,152300.0,23.7214,23.7461,23.7214,23.7214,152300.0
2009-12-09 12:40:00,28.9,28.92,28.89,28.9,91400.0,23.7214,23.7379,23.7132,23.7214,91400.0
2009-12-09 12:50:00,28.9,28.94,28.89,28.93,43800.0,23.7214,23.7543,23.7132,23.7461,43800.0
2009-12-09 13:00:00,28.93,28.93,28.86,28.9,144300.0,23.7461,23.7461,23.6886,23.7214,144300.0
2009-12-09 13:10:00,28.89,28.92,28.89,28.9,31500.0,23.7132,23.7379,23.7132,23.7214,31500.0
2009-12-09 13:20:00,28.9,28.9,28.86,28.87,117200.0,23.7214,23.7214,23.6886,23.6968,117200.0
2009-12-09 13:30:00,28.87,28.88,28.84,28.85,58100.0,23.6968,23.705,23.6722,23.6804,58100.0
2009-12-09 13:40:00,28.86,28.86,28.81,28.85,93400.0,23.6886,23.6886,23.6476,23.6804,93400.0
2009-12-09 13:50:00,28.85,28.87,28.84,28.85,59300.0,23.6804,23.6968,23.6722,23.6804,59300.0
2009-12-09 14:00:00,28.85,28.9,28.84,28.9,114000.0,23.6804,23.7214,23.6722,23.7214,114000.0
2009-12-09 14:10:00,28.9,28.91,28.89,28.9,25700.0,23.7214,23.7297,23.7132,23.7214,25700.0
2009-12-09 14:20:00,28.91,28.91,28.85,28.86,98400.0,23.7297,23.7297,23.6804,23.6886,98400.0
2009-12-09 14:30:00,28.87,28.93,28.87,28.92,183300.0,23.6968,23.7461,23.6968,23.7379,183300.0
2009-12-09 14:40:00,28.92,28.94,28.91,28.92,37100.0,23.7379,23.7543,23.7297,23.7379,37100.0
2009-12-09 14:50:00,28.92,28.94,28.91,28.92,50000.0,23.7379,23.7543,23.7297,23.7379,50000.0
2009-12-09 15:00:00,28.92,29.02,28.92,29.0,113000.0,23.7379,23.8199,23.7379,23.8035,113000.0
2009-12-09 15:10:00,29.0,29.05,29.0,29.02,273500.0,23.8035,23.8446,23.8035,23.8199,273500.0
2009-12-09 15:20:00,29.02,29.06,29.01,29.02,101700.0,23.8199,23.8528,23.8117,23.8199,101700.0
2009-12-09 15:30:00,29.03,29.03,28.99,28.99,116400.0,23.8282,23.8282,23.7953,23.7953,116400.0
2009-12-09 15:40:00,28.98,29.03,28.98,29.02,76800.0,23.7871,23.8282,23.7871,23.8199,76800.0
2009-12-09 15:50:00,29.02,29.02,28.98,29.01,523300.0,23.8199,23.8199,23.7871,23.8117,523300.0
2009-12-10 09:30:00,29.17,29.43,29.14,29.4,834000.0,23.9431,24.1565,23.9184,24.1319,834000.0
2009-12-10 09:40:00,29.41,29.42,29.37,29.41,192900.0,24.1401,24.1483,24.1072,24.1401,192900.0
2009-12-10 09:50:00,29.4,29.4,29.33,29.34,301000.0,24.1319,24.1319,24.0744,24.0826,301000.0
2009-12-10 10:00:00,29.35,29.37,29.31,29.36,482900.0,24.0908,24.1072,24.058,24.099,482900.0
2009-12-10 10:10:00,29.35,29.39,29.32,29.34,396400.0,24.0908,24.1236,24.0662,24.0826,396400.0
2009-12-10 10:20:00,29.34,29.44,29.33,29.41,220200.0,24.0826,24.1647,24.0744,24.1401,220200.0
2009-12-10 10:30:00,29.41,29.43,29.39,29.42,93100.0,24.1401,24.1565,24.1236,24.1483,93100.0
2009-12-10 10:40:00,29.42,29.46,29.37,29.4,79000.0,24.1483,24.1811,24.1072,24.1319,79000.0
2009-12-10 10:50:00,29.4,29.43,29.4,29.42,86900.0,24.1319,24.1565,24.1319,24.1483,86900.0
2009-12-10 11:00:00,29.42,29.43,29.4,29.43,56400.0,24.1483,24.1565,24.1319,24.1565,56400.0
2009-12-10 11:10:00,29.43,29.48,29.42,29.46,78800.0,24.1565,24.1975,24.1483,24.1811,78800.0
2009-12-10 11:20:00,29.46,29.46,29.43,29.44,63900.0,24.1811,24.1811,24.1565,24.1647,63900.0
2009-12-10 11:30:00,29.44,29.48,29.43,29.45,105100.0,24.1647,24.1975,24.1565,24.1729,105100.0
2009-12-10 11:40:00,29.45,29.46,29.43,29.46,117900.0,24.1729,24.1811,24.1565,24.1811,117900.0
2009-12-10 11:50:00,29.47,29.48,29.43,29.47,44000.0,24.1893,24.1975,24.1565,24.1893,44000.0
2009-12-10 12:00:00,29.47,29.51,29.46,29.49,219300.0,24.1893,24.2221,24.1811,24.2057,219300.0
2009-12-10 12:10:00,29.5,29.5,29.46,29.49,179400.0,24.2139,24.2139,24.1811,24.2057,179400.0
2009-12-10 12:20:00,29.48,29.49,29.47,29.48,44600.0,24.1975,24.2057,24.1893,24.1975,44600.0
2009-12-10 12:30:00,29.48,29.49,29.45,29.48,131800.0,24.1975,24.2057,24.1729,24.1975,131800.0
2009-12-10 12:40:00,29.48,29.51,29.47,29.51,47600.0,24.1975,24.2221,24.1893,24.2221,47600.0
2009-12-10 12:50:00,29.5,29.52,29.49,29.51,107300.0,24.2139,24.2304,24.2057,24.2221,107300.0
2009-12-10 13:00:00,29.51,29.51,29.46,29.46,112000.0,24.2221,24.2221,24.1811,24.1811,112000.0
2009-12-10 13:10:00,29.46,29.48,29.43,29.44,285400.0,24.1811,24.1975,24.1565,24.1647,285400.0
2009-12-10 13:20:00,29.44,29.46,29.43,29.45,41900.0,24.1647,24.1811,24.1565,24.1729,41900.0
2009-12-10 13:30:00,29.45,29.48,29.44,29.47,28400.0,24.1729,24.1975,24.1647,24.1893,28400.0
2009-12-10 13:40:00,29.47,29.49,29.44,29.46,63000.0,24.1893,24.2057,24.1647,24.1811,63000.0
2009-12-10 13:50:00,29.46,29.49,29.44,29.49,29100.0,24.1811,24.2057,24.1647,24.2057,29100.0
2009-12-10 14:00:00,29.48,29.5,29.47,29.48,32500.0,24.1975,24.2139,24.1893,24.1975,32500.0
2009-12-10 14:10:00,29.48,29.52,29.47,29.51,156400.0,24.1975,24.2304,24.1893,24.2221,156400.0
2009-12-10 14:20:00,29.52,29.53,29.51,29.52,31200.0,24.2304,24.2386,24.2221,24.2304,31200.0
2009-12-10 14:30:00,29.52,29.53,29.49,29.49,56200.0,24.2304,24.2386,24.2057,24.2057,56200.0
2009-12-10 14:40:00,29.5,29.51,29.48,29.5,70200.0,24.2139,24.2221,24.1975,24.2139,70200.0
2009-12-10 14:50:00,29.5,29.5,29.49,29.5,27800.0,24.2139,24.2139,24.2057,24.2139,27800.0
2009-12-10 15:00:00,29.49,29.5,29.44,29.44,420700.0,24.2057,24.2139,24.1647,24.1647,420700.0
2009-12-10 15:10:00,29.45,29.47,29.44,29.45,114200.0,24.1729,24.1893,24.1647,24.1729,114200.0
2009-12-10 15:20:00,29.45,29.45,29.38,29.4,86300.0,24.1729,24.1729,24.1154,24.1319,86300.0
2009-12-10 15:30:00,29.39,29.43,29.38,29.43,135400.0,24.1236,24.1565,24.1154,24.1565,135400.0
2009-12-10 15:40:00,29.43,29.45,29.4,29.45,123800.0,24.1565,24.1729,24.1319,24.1729,123800.0
2009-12-10 15:50:00,29.44,29.44,29.4,29.43,400600.0,24.1647,24.1647,24.1319,24.1565,400600.0
2009-12-11 09:30:00,29.65,29.65,29.53,29.59,197100.0,24.3371,24.3371,24.2386,24.2878,197100.0
2009-12-11 09:40:00,29.59,29.62,29.56,29.57,300800.0,24.2878,24.3124,24.2632,24.2714,300800.0
2009-12-11 09:50:00,29.57,29.71,29.52,29.69,837500.0,24.2714,24.3863,24.2304,24.3699,837500.0
2009-12-11 10:00:00,29.68,29.69,29.61,29.63,239400.0,24.3617,24.3699,24.3042,24.3206,239400.0
2009-12-11 10:10:00,29.63,29.68,29.63,29.67,193300.0,24.3206,24.3617,24.3206,24.3535,193300.0
2009-12-11 10:20:00,29.67,29.69,29.65,29.67,195900.0,24.3535,24.3699,24.3371,24.3535,195900.0
2009-12-11 10:30:00,29.67,29.73,29.66,29.72,153100.0,24.3535,24.4027,24.3453,24.3945,153100.0
2009-12-11 10:40:00,29.71,29.73,29.7,29.72,69300.0,24.3863,24.4027,24.3781,24.3945,69300.0
2009-12-11 10:50:00,29.72,29.76,29.71,29.74,91600.0,24.3945,24.4273,24.3863,24.4109,91600.0
2009-12-11 11:00:00,29.74,29.75,29.67,29.67,59400.0,24.4109,24.4191,24.3535,24.3535,59400.0
2009-12-11 11:10:00,29.67,29.7,29.67,29.68,78600.0,24.3535,24.3781,24.3535,24.3617,78600.0
2009-12-11 11:20:00,29.67,29.67,29.56,29.59,108000.0,24.3535,24.3535,24.2632,24.2878,108000.0
2009-12-11 11:30:00,29.59,29.63,29.58,29.62,61900.0,24.2878,24.3206,24.2796,24.3124,61900.0
2009-12-11 11:40:00,29.63,29.63,29.55,29.57,72800.0,24.3206,24.3206,24.255,24.2714,72800.0
2009-12-11 11:50:00,29.56,29.62,29.56,29.62,279700.0,24.2632,24.3124,24.2632,24.3124,279700.0
2009-12-11 12:00:00,29.62,29.64,29.6,29.61,28200.0,24.3124,24.3288,24.296,24.3042,28200.0
2009-12-11 12:10:00,29.62,29.64,29.61,29.61,43900.0,24.3124,24.3288,24.3042,24.3042,43900.0
2009-12-11 12:20:00,29.61,29.62,29.6,29.61,62900.0,24.3042,24.3124,24.296,24.3042,62900.0
2009-12-11 12:30:00,29.61,29.63,29.6,29.62,79100.0,24.3042,24.3206,24.296,24.3124,79100.0
2009-12-11 12:40:00,29.62,29.63,29.6,29.62,67100.0,24.3124,24.3206,24.296,24.3124,67100.0
2009-12-11 12:50:00,29.62,29.7,29.62,29.69,34700.0,24.3124,24.3781,24.3124,24.3699,34700.0
2009-12-11 13:00:00,29.7,29.7,29.67,29.67,45100.0,24.3781,24.3781,24.3535,24.3535,45100.0
2009-12-11 13:10:00,29.67,29.69,29.67,29.69,38000.0,24.3535,24.3699,24.3535,24.3699,38000.0
2009-12-11 13:20:00,29.68,29.69,29.66,29.67,40900.0,24.3617,24.3699,24.3453,24.3535,40900.0
2009-12-11 13:30:00,29.67,29.7,29.67,29.69,31900.0,24.3535,24.3781,24.3535,24.3699,31900.0
2009-12-11 13:40:00,29.69,29.7,29.67,29.68,32000.0,24.3699,24.3781,24.3535,24.3617,32000.0
2009-12-11 13:50:00,29.68,29.69,29.67,29.68,49600.0,24.3617,24.3699,24.3535,24.3617,49600.0
2009-12-11 14:00:00,29.68,29.74,29.67,29.74,84100.0,24.3617,24.4109,24.3535,24.4109,84100.0
2009-12-11 14:10:00,29.74,29.75,29.73,29.74,31000.0,24.4109,24.4191,24.4027,24.4109,31000.0
2009-12-11 14:20:00,29.73,29.74,29.71,29.71,45500.0,24.4027,24.4109,24.3863,24.3863,45500.0
2009-12-11 14:30:00,29.71,29.73,29.69,29.7,52800.0,24.3863,24.4027,24.3699,24.3781,52800.0
2009-12-11 14:40:00,29.69,29.74,29.67,29.73,116900.0,24.3699,24.4109,24.3535,24.4027,116900.0
2009-12-11 14:50:00,29.73,29.74,29.71,29.73,63700.0,24.4027,24.4109,24.3863,24.4027,63700.0
2009-12-11 15:00:00,29.71,29.72,29.7,29.72,35000.0,24.3863,24.3945,24.3781,24.3945,35000.0
2009-12-11 15:10:00,29.72,29.74,29.71,29.72,48900.0,24.3945,24.4109,24.3863,24.3945,48900.0
2009-12-11 15:20:00,29.72,29.76,29.71,29.76,88500.0,24.3945,24.4273,24.3863,24.4273,88500.0
2009-12-11 15:30:00,29.77,29.78,29.76,29.77,52700.0,24.4356,24.4438,24.4273,24.4356,52700.0
2009-12-11 15:40:00,29.76,29.76,29.7,29.72,207500.0,24.4273,24.4273,24.3781,24.3945,207500.0
2009-12-11 15:50:00,29.71,29.76,29.7,29.76,576300.0,24.3863,24.4273,24.3781,24.4273,576300.0
2009-12-14 09:30:00,29.96,29.96,29.85,29.86,342200.0,24.5915,24.5915,24.5012,24.5094,342200.0
2009-12-14 09:40:00,29.85,29.88,29.8,29.87,210400.0,24.5012,24.5258,24.4602,24.5176,210400.0
2009-12-14 09:50:00,29.85,29.89,29.79,29.82,74500.0,24.5012,24.5341,24.452,24.4766,74500.0
2009-12-14 10:00:00,29.83,29.83,29.75,29.77,166100.0,24.4848,24.4848,24.4191,24.4356,166100.0
2009-12-14 10:10:00,29.77,29.82,29.73,29.74,1062000.0,24.4356,24.4766,24.4027,24.4109,1062000.0
2009-12-14 10:20:00,29.74,29.79,29.72,29.77,521200.0,24.4109,24.452,24.3945,24.4356,521200.0
2009-12-14 10:30:00,29.78,29.8,29.76,29.77,102100.0,24.4438,24.4602,24.4273,24.4356,102100.0
2009-12-14 10:40:00,29.77,29.78,29.74,29.74,475900.0,24.4356,24.4438,24.4109,24.4109,475900.0
2009-12-14 10:50:00,29.74,29.82,29.74,29.79,142800.0,24.4109,24.4766,24.4109,24.452,142800.0
2009-12-14 11:00:00,29.8,29.82,29.8,29.82,79900.0,24.4602,24.4766,24.4602,24.4766,79900.0
2009-12-14 11:10:00,29.81,29.83,29.81,29.82,132500.0,24.4684,24.4848,24.4684,24.4766,132500.0
2009-12-14 11:20:00,29.82,29.88,29.82,29.87,174300.0,24.4766,24.5258,24.4766,24.5176,174300.0
2009-12-14 11:30:00,29.86,29.87,29.85,29.87,54100.0,24.5094,24.5176,24.5012,24.5176,54100.0
2009-12-14 11:40:00,29.88,29.9,29.88,29.88,59100.0,24.5258,24.5423,24.5258,24.5258,59100.0
2009-12-14 11:50:00,29.88,29.88,29.85,29.87,44500.0,24.5258,24.5258,24.5012,24.5176,44500.0
2009-12-14 12:00:00,29.87,29.9,29.87,29.9,105000.0,24.5176,24.5423,24.5176,24.5423,105000.0
2009-12-14 12:10:00,29.9,29.9,29.89,29.9,48700.0,24.5423,24.5423,24.5341,24.5423,48700.0
2009-12-14 12:20:00,29.9,29.91,29.89,29.9,77100.0,24.5423,24.5505,24.5341,24.5423,77100.0
2009-12-14 12:30:00,29.91,29.92,29.91,29.92,6100.0,24.5505,24.5587,24.5505,24.5587,6100.0
2009-12-14 12:40:00,29.92,29.96,29.92,29.95,51700.0,24.5587,24.5915,24.5587,24.5833,51700.0
2009-12-14 12:50:00,29.95,29.95,29.93,29.94,52700.0,24.5833,24.5833,24.5669,24.5751,52700.0
2009-12-14 13:00:00,29.93,29.95,29.92,29.94,140600.0,24.5669,24.5833,24.5587,24.5751,140600.0
2009-12-14 13:10:00,29.94,29.94,29.92,29.92,26200.0,24.5751,24.5751,24.5587,24.5587,26200.0
2009-12-14 13:20:00,29.93,29.94,29.92,29.93,59400.0,24.5669,24.5751,24.5587,24.5669,59400.0
2009-12-14 13:30:00,29.94,29.94,29.91,29.91,67000.0,24.5751,24.5751,24.5505,24.5505,67000.0
2009-12-14 13:40:00,29.91,29.92,29.89,29.92,140300.0,24.5505,24.5587,24.5341,24.5587,140300.0
2009-12-14 13:50:00,29.93,29.94,29.92,29.94,77500.0,24.5669,24.5751,24.5587,24.5751,77500.0
2009-12-14 14:00:00,29.93,29.94,29.91,29.92,42500.0,24.5669,24.5751,24.5505,24.5587,42500.0
2009-12-14 14:10:00,29.92,29.92,29.91,29.92,13400.0,24.5587,24.5587,24.5505,24.5587,13400.0
2009-12-14 14:20:00,29.92,29.92,29.9,29.91,22000.0,24.5587,24.5587,24.5423,24.5505,22000.0
2009-12-14 14:30:00,29.91,29.94,29.9,29.93,70600.0,24.5505,24.5751,24.5423,24.5669,70600.0
2009-12-14 14:40:00,29.94,29.95,29.92,29.94,21100.0,24.5751,24.5833,24.5587,24.5751,21100.0
2009-12-14 14:50:00,29.94,29.96,29.92,29.95,95600.0,24.5751,24.5915,24.5587,24.5833,95600.0
2009-12-14 15:00:00,29.95,29.97,29.93,29.96,142800.0,24.5833,24.5997,24.5669,24.5915,142800.0
2009-12-14 15:10:00,29.97,29.98,29.96,29.97,22500.0,24.5997,24.6079,24.5915,24.5997,22500.0
2009-12-14 15:20:00,29.97,29.99,29.96,29.97,134500.0,24.5997,24.6161,24.5915,24.5997,134500.0
2009-12-14 15:30:00,29.97,30.02,29.97,30.0,222500.0,24.5997,24.6408,24.5997,24.6243,222500.0
2009-12-14 15:40:00,30.01,30.01,29.98,30.0,205300.0,24.6326,24.6326,24.6079,24.6243,205300.0
2009-12-14 15:50:00,30.01,30.02,29.98,29.98,460200.0,24.6326,24.6408,24.6079,24.6079,460200.0
2009-12-15 09:30:00,29.9,29.96,29.8,29.83,582600.0,24.5423,24.5915,24.4602,24.4848,582600.0
2009-12-15 09:40:00,29.82,29.86,29.81,29.81,134000.0,24.4766,24.5094,24.4684,24.4684,134000.0
2009-12-15 09:50:00,29.82,29.83,29.77,29.77,282200.0,24.4766,24.4848,24.4356,24.4356,282200.0
2009-12-15 10:00:00,29.76,29.84,29.75,29.83,162300.0,24.4273,24.493,24.4191,24.4848,162300.0
2009-12-15 10:10:00,29.84,29.94,29.83,29.93,223500.0,24.493,24.5751,24.4848,24.5669,223500.0
2009-12-15 10:20:00,29.93,29.95,29.92,29.93,144300.0,24.5669,24.5833,24.5587,24.5669,144300.0
2009-12-15 10:30:00,29.93,29.95,29.91,29.95,103900.0,24.5669,24.5833,24.5505,24.5833,103900.0
2009-12-15 10:40:00,29.95,30.01,29.94,30.01,152500.0,24.5833,24.6326,24.5751,24.6326,152500.0
2009-12-15 10:50:00,30.01,30.04,30.0,30.04,107100.0,24.6326,24.6572,24.6243,24.6572,107100.0
2009-12-15 11:00:00,30.04,30.05,30.01,30.01,71800.0,24.6572,24.6654,24.6326,24.6326,71800.0
2009-12-15 11:10:00,30.02,30.03,30.0,30.02,118600.0,24.6408,24.649,24.6243,24.6408,118600.0
2009-12-15 11:20:00,30.02,30.02,29.98,29.98,87100.0,24.6408,24.6408,24.6079,24.6079,87100.0
2009-12-15 11:30:00,29.98,30.01,29.97,29.99,70900.0,24.6079,24.6326,24.5997,24.6161,70900.0
2009-12-15 11:40:00,29.99,29.99,29.96,29.97,51700.0,24.6161,24.6161,24.5915,24.5997,51700.0
2009-12-15 11:50:00,29.97,29.99,29.96,29.99,49500.0,24.5997,24.6161,24.5915,24.6161,49500.0
2009-12-15 12:00:00,29.99,30.01,29.98,30.0,44100.0,24.6161,24.6326,24.6079,24.6243,44100.0
2009-12-15 12:10:00,30.0,30.01,29.98,29.98,28400.0,24.6243,24.6326,24.6079,24.6079,28400.0
2009-12-15 12:20:00,29.98,30.0,29.97,30.0,24500.0,24.6079,24.6243,24.5997,24.6243,24500.0
2009-12-15 12:30:00,30.0,30.0,29.99,29.99,15400.0,24.6243,24.6243,24.6161,24.6161,15400.0
2009-12-15 12:40:00,29.99,30.0,29.97,29.99,50600.0,24.6161,24.6243,24.5997,24.6161,50600.0
2009-12-15 12:50:00,29.98,30.01,29.97,30.0,43900.0,24.6079,24.6326,24.5997,24.6243,43900.0
2009-12-15 13:00:00,30.0,30.02,29.98,30.0,278000.0,24.6243,24.6408,24.6079,24.6243,278000.0
2009-12-15 13:10:00,30.01,30.02,29.97,29.97,59500.0,24.6326,24.6408,24.5997,24.5997,59500.0
2009-12-15 13:20:00,29.98,29.98,29.94,29.96,110000.0,24.6079,24.6079,24.5751,24.5915,110000.0
2009-12-15 13:30:00,29.96,29.96,29.93,29.95,72400.0,24.5915,24.5915,24.5669,24.5833,72400.0
2009-12-15 13:40:00,29.94,29.99,29.94,29.99,34700.0,24.5751,24.6161,24.5751,24.6161,34700.0
2009-12-15 13:50:00,29.99,30.01,29.99,30.0,33900.0,24.6161,24.6326,24.6161,24.6243,33900.0
2009-12-15 14:00:00,29.99,30.01,29.97,29.99,61800.0,24.6161,24.6326,24.5997,24.6161,61800.0
2009-12-15 14:10:00,29.98,29.99,29.98,29.98,54700.0,24.6079,24.6161,24.6079,24.6079,54700.0
2009-12-15 14:20:00,29.98,29.99,29.97,29.98,25400.0,24.6079,24.6161,24.5997,24.6079,25400.0
2009-12-15 14:30:00,29.98,29.98,29.96,29.98,41000.0,24.6079,24.6079,24.5915,24.6079,41000.0
2009-12-15 14:40:00,29.97,30.0,29.97,29.99,40800.0,24.5997,24.6243,24.5997,24.6161,40800.0
2009-12-15 14:50:00,29.99,29.99,29.96,29.97,59600.0,24.6161,24.6161,24.5915,24.5997,59600.0
2009-12-15 15:00:00,29.98,29.99,29.96,29.98,68300.0,24.6079,24.6161,24.5915,24.6079,68300.0
2009-12-15 15:10:00,29.98,29.98,29.96,29.97,348500.0,24.6079,24.6079,24.5915,24.5997,348500.0
2009-12-15 15:20:00,29.97,29.98,29.91,29.92,191900.0,24.5997,24.6079,24.5505,24.5587,191900.0
2009-12-15 15:30:00,29.92,29.92,29.88,29.91,89500.0,24.5587,24.5587,24.5258,24.5505,89500.0
2009-12-15 15:40:00,29.91,29.91,29.85,29.87,151300.0,24.5505,24.5505,24.5012,24.5176,151300.0
2009-12-15 15:50:00,29.88,29.91,29.87,29.91,267300.0,24.5258,24.5505,24.5176,24.5505,267300.0
2009-12-16 09:30:00,29.98,30.13,29.98,30.1,134500.0,24.6079,24.731,24.6079,24.7064,134500.0
2009-12-16 09:40:00,30.1,30.12,30.05,30.11,114000.0,24.7064,24.7228,24.6654,24.7146,114000.0
2009-12-16 09:50:00,30.11,30.14,30.09,30.1,125700.0,24.7146,24.7393,24.6982,24.7064,125700.0
2009-12-16 10:00:00,30.1,30.15,30.09,30.1,389900.0,24.7064,24.7475,24.6982,24.7064,389900.0
2009-12-16 10:10:00,30.11,30.12,30.04,30.06,98400.0,24.7146,24.7228,24.6572,24.6736,98400.0
2009-12-16 10:20:00,30.06,30.07,30.0,30.01,87400.0,24.6736,24.6818,24.6243,24.6326,87400.0
2009-12-16 10:30:00,30.02,30.08,30.01,30.05,81000.0,24.6408,24.69,24.6326,24.6654,81000.0
2009-12-16 10:40:00,30.05,30.05,30.03,30.05,43100.0,24.6654,24.6654,24.649,24.6654,43100.0
2009-12-16 10:50:00,30.04,30.08,30.04,30.07,40600.0,24.6572,24.69,24.6572,24.6818,40600.0
2009-12-16 11:00:00,30.06,30.07,30.04,30.06,42100.0,24.6736,24.6818,24.6572,24.6736,42100.0
2009-12-16 11:10:00,30.06,30.07,30.05,30.05,33400.0,24.6736,24.6818,24.6654,24.6654,33400.0
2009-12-16 11:20:00,30.06,30.07,30.05,30.06,47100.0,24.6736,24.6818,24.6654,24.6736,47100.0
2009-12-16 11:30:00,30.06,30.07,30.05,30.06,23600.0,24.6736,24.6818,24.6654,24.6736,23600.0
2009-12-16 11:40:00,30.05,30.06,30.04,30.05,25300.0,24.6654,24.6736,24.6572,24.6654,25300.0
2009-12-16 11:50:00,30.05,30.06,30.04,30.06,41700.0,24.6654,24.6736,24.6572,24.6736,41700.0
2009-12-16 12:00:00,30.05,30.08,30.05,30.08,29300.0,24.6654,24.69,24.6654,24.69,29300.0
2009-12-16 12:10:00,30.07,30.09,30.07,30.07,49400.0,24.6818,24.6982,24.6818,24.6818,49400.0
2009-12-16 12:20:00,30.07,30.1,30.07,30.1,105900.0,24.6818,24.7064,24.6818,24.7064,105900.0
2009-12-16 12:30:00,30.09,30.11,30.09,30.09,36400.0,24.6982,24.7146,24.6982,24.6982,36400.0
2009-12-16 12:40:00,30.08,30.09,30.08,30.09,26000.0,24.69,24.6982,24.69,24.6982,26000.0
2009-12-16 12:50:00,30.09,30.09,30.07,30.07,23000.0,24.6982,24.6982,24.6818,24.6818,23000.0
2009-12-16 13:00:00,30.06,30.07,30.06,30.07,31300.0,24.6736,24.6818,24.6736,24.6818,31300.0
2009-12-16 13:10:00,30.06,30.09,30.06,30.07,263000.0,24.6736,24.6982,24.6736,24.6818,263000.0
2009-12-16 13:20:00,30.07,30.1,30.07,30.08,584100.0,24.6818,24.7064,24.6818,24.69,584100.0
2009-12-16 13:30:00,30.08,30.1,30.08,30.09,56200.0,24.69,24.7064,24.69,24.6982,56200.0
2009-12-16 13:40:00,30.08,30.09,30.05,30.08,26200.0,24.69,24.6982,24.6654,24.69,26200.0
2009-12-16 13:50:00,30.07,30.08,30.05,30.05,21100.0,24.6818,24.69,24.6654,24.6654,21100.0
2009-12-16 14:00:00,30.05,30.06,30.03,30.03,59500.0,24.6654,24.6736,24.649,24.649,59500.0
2009-12-16 14:10:00,30.03,30.1,30.03,30.08,115600.0,24.649,24.7064,24.649,24.69,115600.0
2009-12-16 14:20:00,30.08,30.08,29.99,30.03,100900.0,24.69,24.69,24.6161,24.649,100900.0
2009-12-16 14:30:00,30.03,30.05,30.0,30.05,66300.0,24.649,24.6654,24.6243,24.6654,66300.0
2009-12-16 14:40:00,30.04,30.05,29.97,29.97,68400.0,24.6572,24.6654,24.5997,24.5997,68400.0
2009-12-16 14:50:00,29.97,29.97,29.92,29.94,102000.0,24.5997,24.5997,24.5587,24.5751,102000.0
2009-12-16 15:00:00,29.94,29.99,29.91,29.98,129800.0,24.5751,24.6161,24.5505,24.6079,129800.0
2009-12-16 15:10:00,29.98,30.02,29.96,30.0,69200.0,24.6079,24.6408,24.5915,24.6243,69200.0
2009-12-16 15:20:00,30.01,30.03,29.9,29.9,97400.0,24.6326,24.649,24.5423,24.5423,97400.0
2009-12-16 15:30:00,29.91,29.97,29.91,29.97,158700.0,24.5505,24.5997,24.5505,24.5997,158700.0
2009-12-16 15:40:00,29.97,29.98,29.94,29.96,162900.0,24.5997,24.6079,24.5751,24.5915,162900.0
2009-12-16 15:50:00,29.96,29.97,29.94,29.95,313400.0,24.5915,24.5997,24.5751,24.5833,313400.0
2009-12-17 09:30:00,29.8,29.83,29.68,29.81,228000.0,24.4602,24.4848,24.3617,24.4684,228000.0
2009-12-17 09:40:00,29.81,29.82,29.74,29.76,117300.0,24.4684,24.4766,24.4109,24.4273,117300.0
2009-12-17 09:50:00,29.76,29.77,29.64,29.64,107100.0,24.4273,24.4356,24.3288,24.3288,107100.0
2009-12-17 10:00:00,29.64,29.71,29.61,29.66,208100.0,24.3288,24.3863,24.3042,24.3453,208100.0
2009-12-17 10:10:00,29.67,29.7,29.66,29.7,70300.0,24.3535,24.3781,24.3453,24.3781,70300.0
2009-12-17 10:20:00,29.7,29.74,29.7,29.72,41700.0,24.3781,24.4109,24.3781,24.3945,41700.0
2009-12-17 10:30:00,29.73,29.74,29.67,29.68,82600.0,24.4027,24.4109,24.3535,24.3617,82600.0
2009-12-17 10:40:00,29.68,29.74,29.68,29.73,42500.0,24.3617,24.4109,24.3617,24.4027,42500.0
2009-12-17 10:50:00,29.74,29.78,29.73,29.77,52800.0,24.4109,24.4438,24.4027,24.4356,52800.0
2009-12-17 11:00:00,29.76,29.79,29.74,29.74,44200.0,24.4273,24.452,24.4109,24.4109,44200.0
2009-12-17 11:10:00,29.74,29.76,29.73,29.75,36900.0,24.4109,24.4273,24.4027,24.4191,36900.0
2009-12-17 11:20:00,29.75,29.78,29.71,29.71,38900.0,24.4191,24.4438,24.3863,24.3863,38900.0
2009-12-17 11:30:00,29.71,29.72,29.69,29.72,54200.0,24.3863,24.3945,24.3699,24.3945,54200.0
2009-12-17 11:40:00,29.72,29.73,29.66,29.66,45500.0,24.3945,24.4027,24.3453,24.3453,45500.0
2009-12-17 11:50:00,29.66,29.67,29.63,29.67,70000.0,24.3453,24.3535,24.3206,24.3535,70000.0
2009-12-17 12:00:00,29.67,29.67,29.64,29.67,26800.0,24.3535,24.3535,24.3288,24.3535,26800.0
2009-12-17 12:10:00,29.68,29.68,29.66,29.66,31900.0,24.3617,24.3617,24.3453,24.3453,31900.0
2009-12-17 12:20:00,29.66,29.67,29.63,29.64,28000.0,24.3453,24.3535,24.3206,24.3288,28000.0
2009-12-17 12:30:00,29.65,29.66,29.63,29.65,63600.0,24.3371,24.3453,24.3206,24.3371,63600.0
2009-12-17 12:40:00,29.65,29.66,29.57,29.57,25100.0,24.3371,24.3453,24.2714,24.2714,25100.0
2009-12-17 12:50:00,29.58,29.62,29.58,29.61,255800.0,24.2796,24.3124,24.2796,24.3042,255800.0
2009-12-17 13:00:00,29.61,29.64,29.61,29.64,78200.0,24.3042,24.3288,24.3042,24.3288,78200.0
2009-12-17 13:10:00,29.63,29.64,29.62,29.63,23800.0,24.3206,24.3288,24.3124,24.3206,23800.0
2009-12-17 13:20:00,29.63,29.66,29.62,29.65,14700.0,24.3206,24.3453,24.3124,24.3371,14700.0
2009-12-17 13:30:00,29.66,29.66,29.64,29.64,12200.0,24.3453,24.3453,24.3288,24.3288,12200.0
2009-12-17 13:40:00,29.64,29.65,29.61,29.61,30700.0,24.3288,24.3371,24.3042,24.3042,30700.0
2009-12-17 13:50:00,29.61,29.65,29.6,29.64,15500.0,24.3042,24.3371,24.296,24.3288,15500.0
2009-12-17 14:00:00,29.63,29.65,29.63,29.63,42600.0,24.3206,24.3371,24.3206,24.3206,42600.0
2009-12-17 14:10:00,29.63,29.65,29.63,29.63,41500.0,24.3206,24.3371,24.3206,24.3206,41500.0
2009-12-17 14:20:00,29.64,29.66,29.63,29.64,29900.0,24.3288,24.3453,24.3206,24.3288,29900.0
2009-12-17 14:30:00,29.64,29.69,29.63,29.69,47600.0,24.3288,24.3699,24.3206,24.3699,47600.0
2009-12-17 14:40:00,29.69,29.69,29.65,29.65,28700.0,24.3699,24.3699,24.3371,24.3371,28700.0
2009-12-17 14:50:00,29.65,29.66,29.64,29.66,23900.0,24.3371,24.3453,24.3288,24.3453,23900.0
2009-12-17 15:00:00,29.65,29.68,29.64,29.67,46700.0,24.3371,24.3617,24.3288,24.3535,46700.0
2009-12-17 15:10:00,29.66,29.67,29.61,29.63,86600.0,24.3453,24.3535,24.3042,24.3206,86600.0
2009-12-17 15:20:00,29.64,29.65,29.62,29.63,53800.0,24.3288,24.3371,24.3124,24.3206,53800.0
2009-12-17 15:30:00,29.63,29.67,29.62,29.66,257000.0,24.3206,24.3535,24.3124,24.3453,257000.0
2009-12-17 15:40:00,29.66,29.69,29.64,29.66,302800.0,24.3453,24.3699,24.3288,24.3453,302800.0
2009-12-17 15:50:00,29.66,29.66,29.6,29.61,495000.0,24.3453,24.3453,24.296,24.3042,495000.0
2009-12-18 09:30:00,29.67,29.67,29.42,29.47,144000.0,24.4857,24.4857,24.2794,24.3206,144000.0
2009-12-18 09:40:00,29.47,29.59,29.43,29.56,136400.0,24.3206,24.4197,24.2876,24.3949,136400.0
2009-12-18 09:50:00,29.55,29.57,29.51,29.51,107100.0,24.3866,24.4032,24.3536,24.3536,107100.0
2009-12-18 10:00:00,29.52,29.55,29.49,29.53,71400.0,24.3619,24.3866,24.3371,24.3701,71400.0
2009-12-18 10:10:00,29.53,29.56,29.51,29.52,67100.0,24.3701,24.3949,24.3536,24.3619,67100.0
2009-12-18 10:20:00,29.52,29.53,29.43,29.46,100200.0,24.3619,24.3701,24.2876,24.3124,100200.0
2009-12-18 10:30:00,29.46,29.46,29.41,29.42,91700.0,24.3124,24.3124,24.2711,24.2794,91700.0
2009-12-18 10:40:00,29.42,29.45,29.38,29.38,64600.0,24.2794,24.3041,24.2464,24.2464,64600.0
2009-12-18 10:50:00,29.38,29.39,29.34,29.38,139100.0,24.2464,24.2546,24.2133,24.2464,139100.0
2009-12-18 11:00:00,29.38,29.4,29.3,29.31,593500.0,24.2464,24.2629,24.1803,24.1886,593500.0
2009-12-18 11:10:00,29.3,29.3,29.22,29.26,683000.0,24.1803,24.1803,24.1143,24.1473,683000.0
2009-12-18 11:20:00,29.26,29.29,29.25,29.28,50000.0,24.1473,24.1721,24.1391,24.1638,50000.0
2009-12-18 11:30:00,29.28,29.29,29.26,29.29,95100.0,24.1638,24.1721,24.1473,24.1721,95100.0
2009-12-18 11:40:00,29.28,29.3,29.24,29.3,119600.0,24.1638,24.1803,24.1308,24.1803,119600.0
2009-12-18 11:50:00,29.3,29.34,29.3,29.33,64800.0,24.1803,24.2133,24.1803,24.2051,64800.0
2009-12-18 12:00:00,29.33,29.36,29.32,29.36,75500.0,24.2051,24.2298,24.1968,24.2298,75500.0
2009-12-18 12:10:00,29.37,29.42,29.37,29.42,96100.0,24.2381,24.2794,24.2381,24.2794,96100.0
2009-12-18 12:20:00,29.41,29.46,29.41,29.45,64700.0,24.2711,24.3124,24.2711,24.3041,64700.0
2009-12-18 12:30:00,29.45,29.49,29.44,29.48,91700.0,24.3041,24.3371,24.2959,24.3289,91700.0
2009-12-18 12:40:00,29.48,29.48,29.45,29.46,80400.0,24.3289,24.3289,24.3041,24.3124,80400.0
2009-12-18 12:50:00,29.47,29.5,29.46,29.48,96600.0,24.3206,24.3454,24.3124,24.3289,96600.0
2009-12-18 13:00:00,29.49,29.5,29.48,29.49,26100.0,24.3371,24.3454,24.3289,24.3371,26100.0
2009-12-18 13:10:00,29.49,29.5,29.45,29.47,46900.0,24.3371,24.3454,24.3041,24.3206,46900.0
2009-12-18 13:20:00,29.48,29.58,29.47,29.56,776300.0,24.3289,24.4114,24.3206,24.3949,776300.0
2009-12-18 13:30:00,29.56,29.57,29.51,29.52,39900.0,24.3949,24.4032,24.3536,24.3619,39900.0
2009-12-18 13:40:00,29.52,29.58,29.51,29.57,632300.0,24.3619,24.4114,24.3536,24.4032,632300.0
2009-12-18 13:50:00,29.56,29.57,29.52,29.53,83900.0,24.3949,24.4032,24.3619,24.3701,83900.0
2009-12-18 14:00:00,29.53,29.57,29.51,29.57,571300.0,24.3701,24.4032,24.3536,24.4032,571300.0
2009-12-18 14:10:00,29.57,29.57,29.54,29.56,41800.0,24.4032,24.4032,24.3784,24.3949,41800.0
2009-12-18 14:20:00,29.57,29.57,29.54,29.56,92900.0,24.4032,24.4032,24.3784,24.3949,92900.0
2009-12-18 14:30:00,29.55,29.56,29.52,29.55,70600.0,24.3866,24.3949,24.3619,24.3866,70600.0
2009-12-18 14:40:00,29.55,29.56,29.52,29.53,69100.0,24.3866,24.3949,24.3619,24.3701,69100.0
2009-12-18 14:50:00,29.53,29.55,29.52,29.55,54800.0,24.3701,24.3866,24.3619,24.3866,54800.0
2009-12-18 15:00:00,29.55,29.56,29.53,29.55,77000.0,24.3866,24.3949,24.3701,24.3866,77000.0
2009-12-18 15:10:00,29.54,29.55,29.52,29.55,83800.0,24.3784,24.3866,24.3619,24.3866,83800.0
2009-12-18 15:20:00,29.55,29.55,29.5,29.51,109600.0,24.3866,24.3866,24.3454,24.3536,109600.0
2009-12-18 15:30:00,29.5,29.51,29.48,29.49,111900.0,24.3454,24.3536,24.3289,24.3371,111900.0
2009-12-18 15:40:00,29.49,29.56,29.48,29.54,138500.0,24.3371,24.3949,24.3289,24.3784,138500.0
2009-12-18 15:50:00,29.54,29.6,29.54,29.59,268900.0,24.3784,24.4279,24.3784,24.4197,268900.0
2009-12-21 09:30:00,29.68,29.92,29.66,29.83,212400.0,24.4939,24.692,24.4774,24.6177,212400.0
2009-12-21 09:40:00,29.84,29.91,29.84,29.88,586400.0,24.626,24.6837,24.626,24.659,586400.0
2009-12-21 09:50:00,29.88,29.89,29.85,29.88,142500.0,24.659,24.6672,24.6342,24.659,142500.0
2009-12-21 10:00:00,29.88,30.0,29.88,29.98,153800.0,24.659,24.758,24.659,24.7415,153800.0
2009-12-21 10:10:00,29.98,30.07,29.98,30.06,748000.0,24.7415,24.8158,24.7415,24.8075,748000.0
2009-12-21 10:20:00,30.06,30.07,30.0,30.0,64500.0,24.8075,24.8158,24.758,24.758,64500.0
2009-12-21 10:30:00,29.99,30.01,29.97,29.98,124000.0,24.7498,24.7663,24.7333,24.7415,124000.0
2009-12-21 10:40:00,29.99,30.0,29.92,29.93,29500.0,24.7498,24.758,24.692,24.7002,29500.0
2009-12-21 10:50:00,29.94,29.95,29.93,29.93,17800.0,24.7085,24.7168,24.7002,24.7002,17800.0
2009-12-21 11:00:00,29.93,29.99,29.92,29.98,55700.0,24.7002,24.7498,24.692,24.7415,55700.0
2009-12-21 11:10:00,29.97,29.99,29.96,29.97,14500.0,24.7333,24.7498,24.725,24.7333,14500.0
2009-12-21 11:20:00,29.98,29.98,29.96,29.96,13400.0,24.7415,24.7415,24.725,24.725,13400.0
2009-12-21 11:30:00,29.96,30.0,29.96,30.0,31700.0,24.725,24.758,24.725,24.758,31700.0
2009-12-21 11:40:00,30.0,30.0,29.97,29.98,101200.0,24.758,24.758,24.7333,24.7415,101200.0
2009-12-21 11:50:00,29.98,29.99,29.97,29.98,43100.0,24.7415,24.7498,24.7333,24.7415,43100.0
2009-12-21 12:00:00,29.97,30.03,29.96,30.02,65800.0,24.7333,24.7828,24.725,24.7745,65800.0
2009-12-21 12:10:00,30.01,30.02,30.0,30.02,115700.0,24.7663,24.7745,24.758,24.7745,115700.0
2009-12-21 12:20:00,30.02,30.02,29.98,29.99,26500.0,24.7745,24.7745,24.7415,24.7498,26500.0
2009-12-21 12:30:00,29.99,29.99,29.97,29.98,115500.0,24.7498,24.7498,24.7333,24.7415,115500.0
2009-12-21 12:40:00,29.98,30.0,29.96,29.97,50200.0,24.7415,24.758,24.725,24.7333,50200.0
2009-12-21 12:50:00,29.97,30.01,29.97,30.0,44200.0,24.7333,24.7663,24.7333,24.758,44200.0
2009-12-21 13:00:00,30.0,30.0,29.98,29.99,22700.0,24.758,24.758,24.7415,24.7498,22700.0
2009-12-21 13:10:00,29.99,30.02,29.98,30.0,573100.0,24.7498,24.7745,24.7415,24.758,573100.0
2009-12-21 13:20:00,30.0,30.01,30.0,30.0,10300.0,24.758,24.7663,24.758,24.758,10300.0
2009-12-21 13:30:00,30.01,30.01,29.98,29.99,21800.0,24.7663,24.7663,24.7415,24.7498,21800.0
2009-12-21 13:40:00,29.99,30.0,29.98,30.0,23200.0,24.7498,24.758,24.7415,24.758,23200.0
2009-12-21 13:50:00,30.0,30.03,29.99,30.03,229100.0,24.758,24.7828,24.7498,24.7828,229100.0
2009-12-21 14:00:00,30.02,30.03,30.0,30.01,201200.0,24.7745,24.7828,24.758,24.7663,201200.0
2009-12-21 14:10:00,30.02,30.04,30.01,30.01,23700.0,24.7745,24.791,24.7663,24.7663,23700.0
2009-12-21 14:20:00,30.02,30.03,30.01,30.02,16700.0,24.7745,24.7828,24.7663,24.7745,16700.0
2009-12-21 14:30:00,30.02,30.02,30.01,30.01,31100.0,24.7745,24.7745,24.7663,24.7663,31100.0
2009-12-21 14:40:00,30.01,30.02,30.0,30.01,30800.0,24.7663,24.7745,24.758,24.7663,30800.0
2009-12-21 14:50:00,30.0,30.01,30.0,30.0,36100.0,24.758,24.7663,24.758,24.758,36100.0
2009-12-21 15:00:00,29.99,30.0,29.98,29.99,32800.0,24.7498,24.758,24.7415,24.7498,32800.0
2009-12-21 15:10:00,29.99,29.99,29.92,29.94,61200.0,24.7498,24.7498,24.692,24.7085,61200.0
2009-12-21 15:20:00,29.94,29.96,29.93,29.95,48800.0,24.7085,24.725,24.7002,24.7168,48800.0
2009-12-21 15:30:00,29.95,29.98,29.94,29.98,170500.0,24.7168,24.7415,24.7085,24.7415,170500.0
2009-12-21 15:40:00,29.98,29.98,29.95,29.95,400200.0,24.7415,24.7415,24.7168,24.7168,400200.0
2009-12-21 15:50:00,29.95,29.97,29.94,29.97,442100.0,24.7168,24.7333,24.7085,24.7333,442100.0
2009-12-22 09:30:00,29.99,30.08,29.91,29.99,131900.0,24.7498,24.824,24.6837,24.7498,131900.0
2009-12-22 09:40:00,29.99,30.05,29.98,30.03,128000.0,24.7498,24.7993,24.7415,24.7828,128000.0
2009-12-22 09:50:00,30.03,30.05,30.0,30.01,68800.0,24.7828,24.7993,24.758,24.7663,68800.0
2009-12-22 10:00:00,30.02,30.11,30.01,30.11,144900.0,24.7745,24.8488,24.7663,24.8488,144900.0
2009-12-22 10:10:00,30.11,30.14,30.1,30.13,40500.0,24.8488,24.8736,24.8405,24.8653,40500.0
2009-12-22 10:20:00,30.11,30.13,30.11,30.11,57600.0,24.8488,24.8653,24.8488,24.8488,57600.0
2009-12-22 10:30:00,30.11,30.11,30.07,30.08,35200.0,24.8488,24.8488,24.8158,24.824,35200.0
2009-12-22 10:40:00,30.07,30.08,30.04,30.04,16800.0,24.8158,24.824,24.791,24.791,16800.0
2009-12-22 10:50:00,30.04,30.06,30.04,30.05,33700.0,24.791,24.8075,24.791,24.7993,33700.0
2009-12-22 11:00:00,30.04,30.05,30.0,30.01,42600.0,24.791,24.7993,24.758,24.7663,42600.0
2009-12-22 11:10:00,30.01,30.03,30.01,30.02,19000.0,24.7663,24.7828,24.7663,24.7745,19000.0
2009-12-22 11:20:00,30.02,30.05,30.02,30.02,323400.0,24.7745,24.7993,24.7745,24.7745,323400.0
2009-12-22 11:30:00,30.02,30.03,29.99,30.0,296100.0,24.7745,24.7828,24.7498,24.758,296100.0
2009-12-22 11:40:00,30.0,30.02,30.0,30.01,11200.0,24.758,24.7745,24.758,24.7663,11200.0
2009-12-22 11:50:00,30.01,30.02,29.99,30.01,23500.0,24.7663,24.7745,24.7498,24.7663,23500.0
2009-12-22 12:00:00,30.02,30.03,30.01,30.02,34500.0,24.7745,24.7828,24.7663,24.7745,34500.0
2009-12-22 12:10:00,30.02,30.02,30.01,30.01,10500.0,24.7745,24.7745,24.7663,24.7663,10500.0
2009-12-22 12:20:00,30.01,30.03,30.01,30.03,9400.0,24.7663,24.7828,24.7663,24.7828,9400.0
2009-12-22 12:30:00,30.03,30.06,30.03,30.06,21600.0,24.7828,24.8075,24.7828,24.8075,21600.0
2009-12-22 12:40:00,30.04,30.05,30.02,30.04,20200.0,24.791,24.7993,24.7745,24.791,20200.0
2009-12-22 12:50:00,30.03,30.07,30.02,30.05,14500.0,24.7828,24.8158,24.7745,24.7993,14500.0
2009-12-22 13:00:00,30.05,30.08,30.04,30.08,25300.0,24.7993,24.824,24.791,24.824,25300.0
2009-12-22 13:10:00,30.08,30.08,30.05,30.05,32200.0,24.824,24.824,24.7993,24.7993,32200.0
2009-12-22 13:20:00,30.05,30.06,30.04,30.05,16000.0,24.7993,24.8075,24.791,24.7993,16000.0
2009-12-22 13:30:00,30.04,30.07,30.04,30.07,20700.0,24.791,24.8158,24.791,24.8158,20700.0
2009-12-22 13:40:00,30.08,30.08,30.06,30.07,71800.0,24.824,24.824,24.8075,24.8158,71800.0
2009-12-22 13:50:00,30.06,30.08,30.06,30.07,45600.0,24.8075,24.824,24.8075,24.8158,45600.0
2009-12-22 14:00:00,30.06,30.07,30.04,30.05,19600.0,24.8075,24.8158,24.791,24.7993,19600.0
2009-12-22 14:10:00,30.04,30.05,30.02,30.04,38600.0,24.791,24.7993,24.7745,24.791,38600.0
2009-12-22 14:20:00,30.04,30.04,30.02,30.03,22100.0,24.791,24.791,24.7745,24.7828,22100.0
2009-12-22 14:30:00,30.03,30.03,30.01,30.03,36600.0,24.7828,24.7828,24.7663,24.7828,36600.0
2009-12-22 14:40:00,30.03,30.05,30.02,30.02,15500.0,24.7828,24.7993,24.7745,24.7745,15500.0
2009-12-22 14:50:00,30.02,30.03,30.01,30.01,11500.0,24.7745,24.7828,24.7663,24.7663,11500.0
2009-12-22 15:00:00,30.01,30.01,29.98,29.99,19500.0,24.7663,24.7663,24.7415,24.7498,19500.0
2009-12-22 15:10:00,29.99,30.01,29.98,30.01,52600.0,24.7498,24.7663,24.7415,24.7663,52600.0
2009-12-22 15:20:00,30.0,30.01,29.98,29.98,55200.0,24.758,24.7663,24.7415,24.7415,55200.0
2009-12-22 15:30:00,29.99,30.02,29.98,29.99,60600.0,24.7498,24.7745,24.7415,24.7498,60600.0
2009-12-22 15:40:00,30.0,30.0,29.98,30.0,106100.0,24.758,24.758,24.7415,24.758,106100.0
2009-12-22 15:50:00,30.0,30.01,29.98,29.99,205200.0,24.758,24.7663,24.7415,24.7498,205200.0
2009-12-23 09:30:00,30.07,30.11,30.0,30.11,86300.0,24.8158,24.8488,24.758,24.8488,86300.0
2009-12-23 09:40:00,30.11,30.11,30.02,30.05,66700.0,24.8488,24.8488,24.7745,24.7993,66700.0
2009-12-23 09:50:00,30.05,30.08,30.04,30.04,140000.0,24.7993,24.824,24.791,24.791,140000.0
2009-12-23 10:00:00,30.02,30.04,29.9,29.9,249300.0,24.7745,24.791,24.6755,24.6755,249300.0
2009-12-23 10:10:00,29.9,29.94,29.89,29.89,41100.0,24.6755,24.7085,24.6672,24.6672,41100.0
2009-12-23 10:20:00,29.89,29.91,29.82,29.84,844700.0,24.6672,24.6837,24.6095,24.626,844700.0
2009-12-23 10:30:00,29.84,29.91,29.83,29.9,149100.0,24.626,24.6837,24.6177,24.6755,149100.0
2009-12-23 10:40:00,29.91,29.94,29.9,29.93,191700.0,24.6837,24.7085,24.6755,24.7002,191700.0
2009-12-23 10:50:00,29.93,29.97,29.92,29.95,10900.0,24.7002,24.7333,24.692,24.7168,10900.0
2009-12-23 11:00:00,29.94,29.95,29.93,29.94,35700.0,24.7085,24.7168,24.7002,24.7085,35700.0
2009-12-23 11:10:00,29.96,30.0,29.94,29.99,42500.0,24.725,24.758,24.7085,24.7498,42500.0
2009-12-23 11:20:00,30.0,30.03,29.99,30.01,20300.0,24.758,24.7828,24.7498,24.7663,20300.0
2009-12-23 11:30:00,30.02,30.03,30.0,30.02,21800.0,24.7745,24.7828,24.758,24.7745,21800.0
2009-12-23 11:40:00,30.03,30.04,30.0,30.02,23700.0,24.7828,24.791,24.758,24.7745,23700.0
2009-12-23 11:50:00,30.01,30.05,30.01,30.04,21700.0,24.7663,24.7993,24.7663,24.791,21700.0
2009-12-23 12:00:00,30.04,30.04,30.0,30.0,25100.0,24.791,24.791,24.758,24.758,25100.0
2009-12-23 12:10:00,30.01,30.03,30.0,30.01,18200.0,24.7663,24.7828,24.758,24.7663,18200.0
2009-12-23 12:20:00,30.02,30.02,30.01,30.02,4000.0,24.7745,24.7745,24.7663,24.7745,4000.0
2009-12-23 12:30:00,30.01,30.02,30.01,30.01,5000.0,24.7663,24.7745,24.7663,24.7663,5000.0
2009-12-23 12:40:00,30.03,30.04,30.02,30.04,6700.0,24.7828,24.791,24.7745,24.791,6700.0
2009-12-23 12:50:00,30.03,30.07,30.03,30.05,16600.0,24.7828,24.8158,24.7828,24.7993,16600.0
2009-12-23 13:00:00,30.05,30.05,30.03,30.05,31100.0,24.7993,24.7993,24.7828,24.7993,31100.0
2009-12-23 13:10:00,30.05,30.07,30.05,30.07,63100.0,24.7993,24.8158,24.7993,24.8158,63100.0
2009-12-23 13:20:00,30.07,30.09,30.07,30.08,12700.0,24.8158,24.8323,24.8158,24.824,12700.0
2009-12-23 13:30:00,30.08,30.1,30.08,30.08,26300.0,24.824,24.8405,24.824,24.824,26300.0
2009-12-23 13:40:00,30.08,30.11,30.08,30.09,14400.0,24.824,24.8488,24.824,24.8323,14400.0
2009-12-23 13:50:00,30.1,30.11,30.09,30.1,113900.0,24.8405,24.8488,24.8323,24.8405,113900.0
2009-12-23 14:00:00,30.11,30.12,30.1,30.1,144200.0,24.8488,24.857,24.8405,24.8405,144200.0
2009-12-23 14:10:00,30.12,30.14,30.11,30.13,7500.0,24.857,24.8736,24.8488,24.8653,7500.0
2009-12-23 14:20:00,30.12,30.13,30.1,30.1,7700.0,24.857,24.8653,24.8405,24.8405,7700.0
2009-12-23 14:30:00,30.1,30.13,30.09,30.13,31100.0,24.8405,24.8653,24.8323,24.8653,31100.0
2009-12-23 14:40:00,30.12,30.13,30.11,30.12,12300.0,24.857,24.8653,24.8488,24.857,12300.0
2009-12-23 14:50:00,30.13,30.13,30.1,30.11,8600.0,24.8653,24.8653,24.8405,24.8488,8600.0
2009-12-23 15:00:00,30.11,30.11,30.09,30.09,9600.0,24.8488,24.8488,24.8323,24.8323,9600.0
2009-12-23 15:10:00,30.09,30.1,30.08,30.1,51500.0,24.8323,24.8405,24.824,24.8405,51500.0
2009-12-23 15:20:00,30.09,30.11,30.09,30.09,47600.0,24.8323,24.8488,24.8323,24.8323,47600.0
2009-12-23 15:30:00,30.09,30.1,30.08,30.1,42800.0,24.8323,24.8405,24.824,24.8405,42800.0
2009-12-23 15:40:00,30.1,30.13,30.09,30.11,60900.0,24.8405,24.8653,24.8323,24.8488,60900.0
2009-12-23 15:50:00,30.11,30.15,30.1,30.13,222800.0,24.8488,24.8818,24.8405,24.8653,222800.0
2009-12-24 09:30:00,30.25,30.3,30.11,30.12,78200.0,24.9643,25.0056,24.8488,24.857,78200.0
2009-12-24 09:40:00,30.12,30.14,30.09,30.13,72700.0,24.857,24.8736,24.8323,24.8653,72700.0
2009-12-24 09:50:00,30.13,30.2,30.13,30.18,49100.0,24.8653,24.9231,24.8653,24.9066,49100.0
2009-12-24 10:00:00,30.18,30.22,30.18,30.2,45900.0,24.9066,24.9396,24.9066,24.9231,45900.0
2009-12-24 10:10:00,30.21,30.22,30.19,30.21,28600.0,24.9313,24.9396,24.9148,24.9313,28600.0
2009-12-24 10:20:00,30.21,30.22,30.19,30.21,91300.0,24.9313,24.9396,24.9148,24.9313,91300.0
2009-12-24 10:30:00,30.2,30.2,30.15,30.17,17300.0,24.9231,24.9231,24.8818,24.8983,17300.0
2009-12-24 10:40:00,30.17,30.17,30.15,30.15,15000.0,24.8983,24.8983,24.8818,24.8818,15000.0
2009-12-24 10:50:00,30.15,30.16,30.14,30.16,27500.0,24.8818,24.8901,24.8736,24.8901,27500.0
2009-12-24 11:00:00,30.15,30.16,30.12,30.12,21700.0,24.8818,24.8901,24.857,24.857,21700.0
2009-12-24 11:10:00,30.12,30.14,30.11,30.13,18000.0,24.857,24.8736,24.8488,24.8653,18000.0
2009-12-24 11:20:00,30.13,30.15,30.13,30.13,10200.0,24.8653,24.8818,24.8653,24.8653,10200.0
2009-12-24 11:30:00,30.13,30.15,30.13,30.14,12500.0,24.8653,24.8818,24.8653,24.8736,12500.0
2009-12-24 11:40:00,30.15,30.15,30.14,30.15,1500.0,24.8818,24.8818,24.8736,24.8818,1500.0
2009-12-24 11:50:00,30.15,30.16,30.15,30.16,2100.0,24.8818,24.8901,24.8818,24.8901,2100.0
2009-12-24 12:00:00,30.17,30.18,30.16,30.17,10100.0,24.8983,24.9066,24.8901,24.8983,10100.0
2009-12-24 12:10:00,30.17,30.19,30.16,30.18,45400.0,24.8983,24.9148,24.8901,24.9066,45400.0
2009-12-24 12:20:00,30.18,30.18,30.15,30.16,20800.0,24.9066,24.9066,24.8818,24.8901,20800.0
2009-12-24 12:30:00,30.16,30.16,30.15,30.15,11300.0,24.8901,24.8901,24.8818,24.8818,11300.0
2009-12-24 12:40:00,30.16,30.16,30.15,30.15,55600.0,24.8901,24.8901,24.8818,24.8818,55600.0
2009-12-24 12:50:00,30.16,30.17,30.15,30.17,168400.0,24.8901,24.8983,24.8818,24.8983,168400.0
2009-12-28 09:30:00,30.29,30.32,30.18,30.28,78400.0,24.9973,25.0221,24.9066,24.9891,78400.0
2009-12-28 09:40:00,30.3,30.3,30.27,30.3,25900.0,25.0056,25.0056,24.9808,25.0056,25900.0
2009-12-28 09:50:00,30.29,30.3,30.25,30.26,19700.0,24.9973,25.0056,24.9643,24.9726,19700.0
2009-12-28 10:00:00,30.27,30.27,30.23,30.26,51500.0,24.9808,24.9808,24.9478,24.9726,51500.0
2009-12-28 10:10:00,30.25,30.26,30.2,30.22,65700.0,24.9643,24.9726,24.9231,24.9396,65700.0
2009-12-28 10:20:00,30.22,30.24,30.21,30.24,29800.0,24.9396,24.9561,24.9313,24.9561,29800.0
2009-12-28 10:30:00,30.23,30.24,30.2,30.21,40700.0,24.9478,24.9561,24.9231,24.9313,40700.0
2009-12-28 10:40:00,30.2,30.21,30.19,30.2,52700.0,24.9231,24.9313,24.9148,24.9231,52700.0
2009-12-28 10:50:00,30.2,30.21,30.19,30.21,66000.0,24.9231,24.9313,24.9148,24.9313,66000.0
2009-12-28 11:00:00,30.21,30.24,30.21,30.24,50500.0,24.9313,24.9561,24.9313,24.9561,50500.0
2009-12-28 11:10:00,30.24,30.24,30.2,30.21,31100.0,24.9561,24.9561,24.9231,24.9313,31100.0
2009-12-28 11:20:00,30.2,30.21,30.19,30.2,21500.0,24.9231,24.9313,24.9148,24.9231,21500.0
2009-12-28 11:30:00,30.2,30.22,30.19,30.22,15700.0,24.9231,24.9396,24.9148,24.9396,15700.0
2009-12-28 11:40:00,30.22,30.22,30.21,30.21,7200.0,24.9396,24.9396,24.9313,24.9313,7200.0
2009-12-28 11:50:00,30.21,30.22,30.18,30.21,44200.0,24.9313,24.9396,24.9066,24.9313,44200.0
2009-12-28 12:00:00,30.2,30.21,30.19,30.2,12500.0,24.9231,24.9313,24.9148,24.9231,12500.0
2009-12-28 12:10:00,30.19,30.21,30.19,30.21,19800.0,24.9148,24.9313,24.9148,24.9313,19800.0
2009-12-28 12:20:00,30.2,30.21,30.19,30.2,12500.0,24.9231,24.9313,24.9148,24.9231,12500.0
2009-12-28 12:30:00,30.19,30.2,30.18,30.19,6100.0,24.9148,24.9231,24.9066,24.9148,6100.0
2009-12-28 12:40:00,30.18,30.19,30.18,30.18,11400.0,24.9066,24.9148,24.9066,24.9066,11400.0
2009-12-28 12:50:00,30.18,30.2,30.18,30.19,10300.0,24.9066,24.9231,24.9066,24.9148,10300.0
2009-12-28 13:00:00,30.18,30.19,30.18,30.19,3600.0,24.9066,24.9148,24.9066,24.9148,3600.0
2009-12-28 13:10:00,30.18,30.19,30.18,30.19,5300.0,24.9066,24.9148,24.9066,24.9148,5300.0
2009-12-28 13:20:00,30.18,30.19,30.17,30.19,13700.0,24.9066,24.9148,24.8983,24.9148,13700.0
2009-12-28 13:30:00,30.19,30.19,30.16,30.17,55200.0,24.9148,24.9148,24.8901,24.8983,55200.0
2009-12-28 13:40:00,30.16,30.16,30.14,30.14,10300.0,24.8901,24.8901,24.8736,24.8736,10300.0
2009-12-28 13:50:00,30.14,30.16,30.14,30.15,13000.0,24.8736,24.8901,24.8736,24.8818,13000.0
2009-12-28 14:00:00,30.16,30.17,30.11,30.12,22300.0,24.8901,24.8983,24.8488,24.857,22300.0
2009-12-28 14:10:00,30.11,30.12,30.04,30.05,511200.0,24.8488,24.857,24.791,24.7993,511200.0
2009-12-28 14:20:00,30.05,30.05,30.02,30.03,77600.0,24.7993,24.7993,24.7745,24.7828,77600.0
2009-12-28 14:30:00,30.04,30.08,30.03,30.08,85800.0,24.791,24.824,24.7828,24.824,85800.0
2009-12-28 14:40:00,30.08,30.1,30.06,30.1,83400.0,24.824,24.8405,24.8075,24.8405,83400.0
2009-12-28 14:50:00,30.09,30.1,30.09,30.1,50500.0,24.8323,24.8405,24.8323,24.8405,50500.0
2009-12-28 15:00:00,30.1,30.1,30.08,30.09,45600.0,24.8405,24.8405,24.824,24.8323,45600.0
2009-12-28 15:10:00,30.1,30.11,30.09,30.11,33700.0,24.8405,24.8488,24.8323,24.8488,33700.0
2009-12-28 15:20:00,30.1,30.11,30.04,30.06,367100.0,24.8405,24.8488,24.791,24.8075,367100.0
2009-12-28 15:30:00,30.06,30.09,30.06,30.09,35900.0,24.8075,24.8323,24.8075,24.8323,35900.0
2009-12-28 15:40:00,30.08,30.12,30.08,30.1,74100.0,24.824,24.857,24.824,24.8405,74100.0
2009-12-28 15:50:00,30.11,30.16,30.09,30.15,287900.0,24.8488,24.8901,24.8323,24.8818,287900.0
2009-12-29 09:30:00,30.19,30.29,30.19,30.25,50400.0,24.9148,24.9973,24.9148,24.9643,50400.0
2009-12-29 09:40:00,30.26,30.26,30.22,30.22,33300.0,24.9726,24.9726,24.9396,24.9396,33300.0
2009-12-29 09:50:00,30.23,30.23,30.2,30.23,49200.0,24.9478,24.9478,24.9231,24.9478,49200.0
2009-12-29 10:00:00,30.22,30.22,30.16,30.17,40500.0,24.9396,24.9396,24.8901,24.8983,40500.0
2009-12-29 10:10:00,30.18,30.25,30.18,30.25,40300.0,24.9066,24.9643,24.9066,24.9643,40300.0
2009-12-29 10:20:00,30.25,30.25,30.23,30.25,20300.0,24.9643,24.9643,24.9478,24.9643,20300.0
2009-12-29 10:30:00,30.24,30.25,30.22,30.22,46700.0,24.9561,24.9643,24.9396,24.9396,46700.0
2009-12-29 10:40:00,30.22,30.23,30.22,30.23,10600.0,24.9396,24.9478,24.9396,24.9478,10600.0
2009-12-29 10:50:00,30.23,30.24,30.22,30.24,15400.0,24.9478,24.9561,24.9396,24.9561,15400.0
2009-12-29 11:00:00,30.24,30.25,30.23,30.24,21600.0,24.9561,24.9643,24.9478,24.9561,21600.0
2009-12-29 11:10:00,30.24,30.24,30.2,30.21,31500.0,24.9561,24.9561,24.9231,24.9313,31500.0
2009-12-29 11:20:00,30.22,30.23,30.19,30.19,33100.0,24.9396,24.9478,24.9148,24.9148,33100.0
2009-12-29 11:30:00,30.19,30.22,30.19,30.2,38500.0,24.9148,24.9396,24.9148,24.9231,38500.0
2009-12-29 11:40:00,30.21,30.21,30.19,30.2,18600.0,24.9313,24.9313,24.9148,24.9231,18600.0
2009-12-29 11:50:00,30.22,30.23,30.21,30.22,27000.0,24.9396,24.9478,24.9313,24.9396,27000.0
2009-12-29 12:00:00,30.23,30.23,30.22,30.22,8100.0,24.9478,24.9478,24.9396,24.9396,8100.0
2009-12-29 12:10:00,30.22,30.23,30.21,30.23,25000.0,24.9396,24.9478,24.9313,24.9478,25000.0
2009-12-29 12:20:00,30.23,30.23,30.2,30.21,103700.0,24.9478,24.9478,24.9231,24.9313,103700.0
2009-12-29 12:30:00,30.21,30.23,30.2,30.23,8200.0,24.9313,24.9478,24.9231,24.9478,8200.0
2009-12-29 12:40:00,30.23,30.25,30.23,30.25,5500.0,24.9478,24.9643,24.9478,24.9643,5500.0
2009-12-29 12:50:00,30.25,30.26,30.23,30.23,19400.0,24.9643,24.9726,24.9478,24.9478,19400.0
2009-12-29 13:00:00,30.23,30.24,30.22,30.23,17000.0,24.9478,24.9561,24.9396,24.9478,17000.0
2009-12-29 13:10:00,30.23,30.24,30.22,30.23,9200.0,24.9478,24.9561,24.9396,24.9478,9200.0
2009-12-29 13:20:00,30.22,30.23,30.21,30.22,18400.0,24.9396,24.9478,24.9313,24.9396,18400.0
2009-12-29 13:30:00,30.22,30.25,30.22,30.24,15000.0,24.9396,24.9643,24.9396,24.9561,15000.0
2009-12-29 13:40:00,30.24,30.25,30.24,30.25,27700.0,24.9561,24.9643,24.9561,24.9643,27700.0
2009-12-29 13:50:00,30.25,30.26,30.25,30.26,11700.0,24.9643,24.9726,24.9643,24.9726,11700.0
2009-12-29 14:00:00,30.25,30.26,30.24,30.26,20600.0,24.9643,24.9726,24.9561,24.9726,20600.0
2009-12-29 14:10:00,30.25,30.26,30.25,30.25,14300.0,24.9643,24.9726,24.9643,24.9643,14300.0
2009-12-29 14:20:00,30.25,30.26,30.24,30.25,23500.0,24.9643,24.9726,24.9561,24.9643,23500.0
2009-12-29 14:30:00,30.25,30.25,30.23,30.24,37200.0,24.9643,24.9643,24.9478,24.9561,37200.0
2009-12-29 14:40:00,30.24,30.24,30.21,30.23,199700.0,24.9561,24.9561,24.9313,24.9478,199700.0
2009-12-29 14:50:00,30.23,30.24,30.2,30.21,140800.0,24.9478,24.9561,24.9231,24.9313,140800.0
2009-12-29 15:00:00,30.2,30.24,30.2,30.23,104800.0,24.9231,24.9561,24.9231,24.9478,104800.0
2009-12-29 15:10:00,30.23,30.26,30.23,30.26,55900.0,24.9478,24.9726,24.9478,24.9726,55900.0
2009-12-29 15:20:00,30.26,30.26,30.23,30.26,79000.0,24.9726,24.9726,24.9478,24.9726,79000.0
2009-12-29 15:30:00,30.26,30.26,30.24,30.26,104400.0,24.9726,24.9726,24.9561,24.9726,104400.0
2009-12-29 15:40:00,30.26,30.26,30.23,30.26,134900.0,24.9726,24.9726,24.9478,24.9726,134900.0
2009-12-29 15:50:00,30.25,30.26,30.2,30.21,317300.0,24.9643,24.9726,24.9231,24.9313,317300.0
2009-12-30 09:30:00,30.17,30.23,30.07,30.1,58100.0,24.8983,24.9478,24.8158,24.8405,58100.0
2009-12-30 09:40:00,30.1,30.2,30.1,30.12,143400.0,24.8405,24.9231,24.8405,24.857,143400.0
2009-12-30 09:50:00,30.12,30.16,30.1,30.13,39700.0,24.857,24.8901,24.8405,24.8653,39700.0
2009-12-30 10:00:00,30.14,30.15,30.11,30.11,33700.0,24.8736,24.8818,24.8488,24.8488,33700.0
2009-12-30 10:10:00,30.11,30.12,30.07,30.1,31600.0,24.8488,24.857,24.8158,24.8405,31600.0
2009-12-30 10:20:00,30.09,30.11,30.08,30.09,61500.0,24.8323,24.8488,24.824,24.8323,61500.0
2009-12-30 10:30:00,30.1,30.1,30.04,30.04,52900.0,24.8405,24.8405,24.791,24.791,52900.0
2009-12-30 10:40:00,30.04,30.06,30.02,30.04,45200.0,24.791,24.8075,24.7745,24.791,45200.0
2009-12-30 10:50:00,30.05,30.07,30.04,30.05,50300.0,24.7993,24.8158,24.791,24.7993,50300.0
2009-12-30 11:00:00,30.06,30.06,30.05,30.06,21400.0,24.8075,24.8075,24.7993,24.8075,21400.0
2009-12-30 11:10:00,30.06,30.08,30.05,30.05,15600.0,24.8075,24.824,24.7993,24.7993,15600.0
2009-12-30 11:20:00,30.05,30.07,30.03,30.04,34900.0,24.7993,24.8158,24.7828,24.791,34900.0
2009-12-30 11:30:00,30.04,30.06,30.03,30.06,26400.0,24.791,24.8075,24.7828,24.8075,26400.0
2009-12-30 11:40:00,30.06,30.07,30.03,30.07,36100.0,24.8075,24.8158,24.7828,24.8158,36100.0
2009-12-30 11:50:00,30.07,30.12,30.07,30.1,586600.0,24.8158,24.857,24.8158,24.8405,586600.0
2009-12-30 12:00:00,30.1,30.12,30.1,30.1,13000.0,24.8405,24.857,24.8405,24.8405,13000.0
2009-12-30 12:10:00,30.1,30.1,30.08,30.08,18400.0,24.8405,24.8405,24.824,24.824,18400.0
2009-12-30 12:20:00,30.09,30.1,30.09,30.1,9100.0,24.8323,24.8405,24.8323,24.8405,9100.0
2009-12-30 12:30:00,30.1,30.1,30.06,30.06,31500.0,24.8405,24.8405,24.8075,24.8075,31500.0
2009-12-30 12:40:00,30.06,30.06,30.04,30.04,5200.0,24.8075,24.8075,24.791,24.791,5200.0
2009-12-30 12:50:00,30.04,30.04,30.02,30.04,11500.0,24.791,24.791,24.7745,24.791,11500.0
2009-12-30 13:00:00,30.04,30.07,30.03,30.03,15400.0,24.791,24.8158,24.7828,24.7828,15400.0
2009-12-30 13:10:00,30.03,30.04,30.01,30.02,18600.0,24.7828,24.791,24.7663,24.7745,18600.0
2009-12-30 13:20:00,30.02,30.03,30.01,30.02,8600.0,24.7745,24.7828,24.7663,24.7745,8600.0
2009-12-30 13:30:00,30.01,30.01,29.99,29.99,19500.0,24.7663,24.7663,24.7498,24.7498,19500.0
2009-12-30 13:40:00,29.98,30.01,29.98,30.0,12900.0,24.7415,24.7663,24.7415,24.758,12900.0
2009-12-30 13:50:00,30.0,30.01,29.99,30.0,3900.0,24.758,24.7663,24.7498,24.758,3900.0
2009-12-30 14:00:00,30.0,30.01,29.99,30.0,15200.0,24.758,24.7663,24.7498,24.758,15200.0
2009-12-30 14:10:00,30.0,30.01,29.99,29.99,11900.0,24.758,24.7663,24.7498,24.7498,11900.0
2009-12-30 14:20:00,30.0,30.0,29.99,30.0,14100.0,24.758,24.758,24.7498,24.758,14100.0
2009-12-30 14:30:00,30.0,30.01,30.0,30.01,10400.0,24.758,24.7663,24.758,24.7663,10400.0
2009-12-30 14:40:00,30.0,30.03,30.0,30.03,14600.0,24.758,24.7828,24.758,24.7828,14600.0
2009-12-30 14:50:00,30.03,30.04,30.02,30.03,6600.0,24.7828,24.791,24.7745,24.7828,6600.0
2009-12-30 15:00:00,30.04,30.04,30.0,30.03,50300.0,24.791,24.791,24.758,24.7828,50300.0
2009-12-30 15:10:00,30.03,30.03,30.0,30.0,50100.0,24.7828,24.7828,24.758,24.758,50100.0
2009-12-30 15:20:00,30.0,30.02,30.0,30.01,32500.0,24.758,24.7745,24.758,24.7663,32500.0
2009-12-30 15:30:00,30.01,30.05,30.01,30.05,127100.0,24.7663,24.7993,24.7663,24.7993,127100.0
2009-12-30 15:40:00,30.05,30.08,30.04,30.08,108600.0,24.7993,24.824,24.791,24.824,108600.0
2009-12-30 15:50:00,30.07,30.1,30.07,30.09,352700.0,24.8158,24.8405,24.8158,24.8323,352700.0
2009-12-31 09:30:00,30.1,30.16,30.0,30.14,54500.0,24.8405,24.8901,24.758,24.8736,54500.0
2009-12-31 09:40:00,30.14,30.15,30.12,30.14,74000.0,24.8736,24.8818,24.857,24.8736,74000.0
2009-12-31 09:50:00,30.15,30.19,30.15,30.15,39200.0,24.8818,24.9148,24.8818,24.8818,39200.0
2009-12-31 10:00:00,30.15,30.16,30.12,30.15,19900.0,24.8818,24.8901,24.857,24.8818,19900.0
2009-12-31 10:10:00,30.14,30.14,30.07,30.07,23200.0,24.8736,24.8736,24.8158,24.8158,23200.0
2009-12-31 10:20:00,30.07,30.08,30.06,30.08,29500.0,24.8158,24.824,24.8075,24.824,29500.0
2009-12-31 10:30:00,30.07,30.08,30.06,30.08,31900.0,24.8158,24.824,24.8075,24.824,31900.0
2009-12-31 10:40:00,30.07,30.09,30.07,30.09,17400.0,24.8158,24.8323,24.8158,24.8323,17400.0
2009-12-31 10:50:00,30.09,30.1,30.08,30.09,10500.0,24.8323,24.8405,24.824,24.8323,10500.0
2009-12-31 11:00:00,30.08,30.09,30.03,30.03,17200.0,24.824,24.8323,24.7828,24.7828,17200.0
2009-12-31 11:10:00,30.03,30.04,30.01,30.02,33600.0,24.7828,24.791,24.7663,24.7745,33600.0
2009-12-31 11:20:00,30.02,30.04,30.02,30.03,50400.0,24.7745,24.791,24.7745,24.7828,50400.0
2009-12-31 11:30:00,30.03,30.03,30.01,30.01,8900.0,24.7828,24.7828,24.7663,24.7663,8900.0
2009-12-31 11:40:00,30.01,30.04,30.01,30.04,30200.0,24.7663,24.791,24.7663,24.791,30200.0
2009-12-31 11:50:00,30.04,30.04,30.0,30.0,23500.0,24.791,24.791,24.758,24.758,23500.0
2009-12-31 12:00:00,30.01,30.01,29.99,30.0,15900.0,24.7663,24.7663,24.7498,24.758,15900.0
2009-12-31 12:10:00,30.0,30.01,29.98,29.99,16900.0,24.758,24.7663,24.7415,24.7498,16900.0
2009-12-31 12:20:00,29.99,30.0,29.98,29.98,11600.0,24.7498,24.758,24.7415,24.7415,11600.0
2009-12-31 12:30:00,29.99,29.99,29.97,29.98,23300.0,24.7498,24.7498,24.7333,24.7415,23300.0
2009-12-31 12:40:00,29.98,30.0,29.97,29.99,17900.0,24.7415,24.758,24.7333,24.7498,17900.0
2009-12-31 12:50:00,29.99,30.01,29.99,29.99,14200.0,24.7498,24.7663,24.7498,24.7498,14200.0
2009-12-31 13:00:00,29.99,30.0,29.98,29.98,18000.0,24.7498,24.758,24.7415,24.7415,18000.0
2009-12-31 13:10:00,29.98,29.98,29.94,29.96,17000.0,24.7415,24.7415,24.7085,24.725,17000.0
2009-12-31 13:20:00,29.95,29.99,29.95,29.99,8600.0,24.7168,24.7498,24.7168,24.7498,8600.0
2009-12-31 13:30:00,29.99,30.01,29.99,29.99,24300.0,24.7498,24.7663,24.7498,24.7498,24300.0
2009-12-31 13:40:00,30.0,30.01,30.0,30.0,6700.0,24.758,24.7663,24.758,24.758,6700.0
2009-12-31 13:50:00,30.0,30.01,30.0,30.0,5700.0,24.758,24.7663,24.758,24.758,5700.0
2009-12-31 14:00:00,30.0,30.01,30.0,30.0,9700.0,24.758,24.7663,24.758,24.758,9700.0
2009-12-31 14:10:00,30.0,30.01,30.0,30.0,11000.0,24.758,24.7663,24.758,24.758,11000.0
2009-12-31 14:20:00,30.0,30.0,29.98,29.98,11800.0,24.758,24.758,24.7415,24.7415,11800.0
2009-12-31 14:30:00,29.99,30.01,29.98,30.0,13900.0,24.7498,24.7663,24.7415,24.758,13900.0
2009-12-31 14:40:00,30.0,30.01,29.99,29.99,9900.0,24.758,24.7663,24.7498,24.7498,9900.0
2009-12-31 14:50:00,29.99,30.02,29.99,30.01,268800.0,24.7498,24.7745,24.7498,24.7663,268800.0
2009-12-31 15:00:00,30.01,30.02,30.0,30.01,46600.0,24.7663,24.7745,24.758,24.7663,46600.0
2009-12-31 15:10:00,30.0,30.01,29.99,30.0,16200.0,24.758,24.7663,24.7498,24.758,16200.0
2009-12-31 15:20:00,30.0,30.01,29.99,29.99,30400.0,24.758,24.7663,24.7498,24.7498,30400.0
2009-12-31 15:30:00,30.0,30.01,29.92,29.94,194300.0,24.758,24.7663,24.692,24.7085,194300.0
2009-12-31 15:40:00,29.95,29.95,29.84,29.85,101800.0,24.7168,24.7168,24.626,24.6342,101800.0
2009-12-31 15:50:00,29.84,29.86,29.79,29.81,216900.0,24.626,24.6425,24.5847,24.6012,216900.0
2010-01-04 09:30:00,29.9,30.1,29.9,30.04,791800.0,24.6755,24.8405,24.6755,24.791,791800.0
2010-01-04 09:40:00,30.04,30.11,30.04,30.09,401800.0,24.791,24.8488,24.791,24.8323,401800.0
2010-01-04 09:50:00,30.09,30.1,30.02,30.05,485900.0,24.8323,24.8405,24.7745,24.7993,485900.0
2010-01-04 10:00:00,30.06,30.08,29.99,30.0,113100.0,24.8075,24.824,24.7498,24.758,113100.0
2010-01-04 10:10:00,30.0,30.0,29.95,29.95,111800.0,24.758,24.758,24.7168,24.7168,111800.0
2010-01-04 10:20:00,29.95,30.01,29.94,30.01,66500.0,24.7168,24.7663,24.7085,24.7663,66500.0
2010-01-04 10:30:00,30.01,30.03,29.99,30.03,57900.0,24.7663,24.7828,24.7498,24.7828,57900.0
2010-01-04 10:40:00,30.03,30.05,30.02,30.04,32300.0,24.7828,24.7993,24.7745,24.791,32300.0
2010-01-04 10:50:00,30.04,30.06,29.99,29.99,65900.0,24.791,24.8075,24.7498,24.7498,65900.0
2010-01-04 11:00:00,30.0,30.05,30.0,30.04,58200.0,24.758,24.7993,24.758,24.791,58200.0
2010-01-04 11:10:00,30.05,30.05,30.01,30.02,65100.0,24.7993,24.7993,24.7663,24.7745,65100.0
2010-01-04 11:20:00,30.01,30.06,30.01,30.02,60600.0,24.7663,24.8075,24.7663,24.7745,60600.0
2010-01-04 11:30:00,30.03,30.06,30.02,30.04,53300.0,24.7828,24.8075,24.7745,24.791,53300.0
2010-01-04 11:40:00,30.04,30.06,30.03,30.06,54300.0,24.791,24.8075,24.7828,24.8075,54300.0
2010-01-04 11:50:00,30.05,30.06,30.04,30.04,41300.0,24.7993,24.8075,24.791,24.791,41300.0
2010-01-04 12:00:00,30.05,30.05,30.02,30.03,33700.0,24.7993,24.7993,24.7745,24.7828,33700.0
2010-01-04 12:10:00,30.02,30.04,30.02,30.03,14300.0,24.7745,24.791,24.7745,24.7828,14300.0
2010-01-04 12:20:00,30.03,30.05,30.03,30.04,44400.0,24.7828,24.7993,24.7828,24.791,44400.0
2010-01-04 12:30:00,30.05,30.06,30.04,30.05,18400.0,24.7993,24.8075,24.791,24.7993,18400.0
2010-01-04 12:40:00,30.04,30.06,30.02,30.04,61200.0,24.791,24.8075,24.7745,24.791,61200.0
2010-01-04 12:50:00,30.05,30.05,30.03,30.04,27300.0,24.7993,24.7993,24.7828,24.791,27300.0
2010-01-04 13:00:00,30.04,30.05,30.03,30.05,11000.0,24.791,24.7993,24.7828,24.7993,11000.0
2010-01-04 13:10:00,30.06,30.06,30.04,30.05,33600.0,24.8075,24.8075,24.791,24.7993,33600.0
2010-01-04 13:20:00,30.05,30.05,30.03,30.03,22600.0,24.7993,24.7993,24.7828,24.7828,22600.0
2010-01-04 13:30:00,30.04,30.04,30.0,30.0,24800.0,24.791,24.791,24.758,24.758,24800.0
2010-01-04 13:40:00,30.01,30.01,29.99,30.0,12500.0,24.7663,24.7663,24.7498,24.758,12500.0
2010-01-04 13:50:00,30.0,30.01,29.95,29.95,93500.0,24.758,24.7663,24.7168,24.7168,93500.0
2010-01-04 14:00:00,29.95,29.96,29.94,29.95,217700.0,24.7168,24.725,24.7085,24.7168,217700.0
2010-01-04 14:10:00,29.94,29.96,29.94,29.95,22800.0,24.7085,24.725,24.7085,24.7168,22800.0
2010-01-04 14:20:00,29.95,29.97,29.95,29.96,11900.0,24.7168,24.7333,24.7168,24.725,11900.0
2010-01-04 14:30:00,29.97,29.99,29.97,29.98,19900.0,24.7333,24.7498,24.7333,24.7415,19900.0
2010-01-04 14:40:00,29.99,30.03,29.99,30.02,16600.0,24.7498,24.7828,24.7498,24.7745,16600.0
2010-01-04 14:50:00,30.02,30.02,29.99,30.0,39900.0,24.7745,24.7745,24.7498,24.758,39900.0
2010-01-04 15:00:00,29.99,30.01,29.99,30.0,18100.0,24.7498,24.7663,24.7498,24.758,18100.0
2010-01-04 15:10:00,30.0,30.0,29.97,29.98,82700.0,24.758,24.758,24.7333,24.7415,82700.0
2010-01-04 15:20:00,29.98,29.99,29.97,29.98,59200.0,24.7415,24.7498,24.7333,24.7415,59200.0
2010-01-04 15:30:00,29.99,30.0,29.97,29.97,168200.0,24.7498,24.758,24.7333,24.7333,168200.0
2010-01-04 15:40:00,29.98,29.99,29.96,29.97,630600.0,24.7415,24.7498,24.725,24.7333,630600.0
2010-01-04 15:50:00,29.97,30.0,29.95,30.0,493100.0,24.7333,24.758,24.7168,24.758,493100.0
2010-01-05 09:30:00,30.01,30.03,29.88,29.9,121300.0,24.7663,24.7828,24.659,24.6755,121300.0
2010-01-05 09:40:00,29.9,29.94,29.88,29.92,158200.0,24.6755,24.7085,24.659,24.692,158200.0
2010-01-05 09:50:00,29.92,29.94,29.87,29.87,203800.0,24.692,24.7085,24.6507,24.6507,203800.0
2010-01-05 10:00:00,29.85,29.94,29.82,29.92,119200.0,24.6342,24.7085,24.6095,24.692,119200.0
2010-01-05 10:10:00,29.93,30.01,29.93,30.01,121000.0,24.7002,24.7663,24.7002,24.7663,121000.0
2010-01-05 10:20:00,30.01,30.13,30.01,30.1,72300.0,24.7663,24.8653,24.7663,24.8405,72300.0
2010-01-05 10:30:00,30.1,30.12,30.1,30.12,68000.0,24.8405,24.857,24.8405,24.857,68000.0
2010-01-05 10:40:00,30.12,30.14,30.09,30.09,115200.0,24.857,24.8736,24.8323,24.8323,115200.0
2010-01-05 10:50:00,30.09,30.12,30.09,30.12,169300.0,24.8323,24.857,24.8323,24.857,169300.0
2010-01-05 11:00:00,30.12,30.14,30.11,30.14,22600.0,24.857,24.8736,24.8488,24.8736,22600.0
2010-01-05 11:10:00,30.14,30.14,30.08,30.08,72200.0,24.8736,24.8736,24.824,24.824,72200.0
2010-01-05 11:20:00,30.08,30.09,30.04,30.04,43500.0,24.824,24.8323,24.791,24.791,43500.0
2010-01-05 11:30:00,30.04,30.04,29.99,29.99,55000.0,24.791,24.791,24.7498,24.7498,55000.0
2010-01-05 11:40:00,29.99,30.03,29.99,30.03,44600.0,24.7498,24.7828,24.7498,24.7828,44600.0
2010-01-05 11:50:00,30.03,30.05,30.03,30.03,32000.0,24.7828,24.7993,24.7828,24.7828,32000.0
2010-01-05 12:00:00,30.04,30.09,30.03,30.07,179000.0,24.791,24.8323,24.7828,24.8158,179000.0
2010-01-05 12:10:00,30.07,30.1,30.07,30.08,258900.0,24.8158,24.8405,24.8158,24.824,258900.0
2010-01-05 12:20:00,30.08,30.08,30.05,30.05,51600.0,24.824,24.824,24.7993,24.7993,51600.0
2010-01-05 12:30:00,30.05,30.08,30.05,30.08,62200.0,24.7993,24.824,24.7993,24.824,62200.0
2010-01-05 12:40:00,30.07,30.09,30.07,30.08,172100.0,24.8158,24.8323,24.8158,24.824,172100.0
2010-01-05 12:50:00,30.09,30.1,30.07,30.1,43000.0,24.8323,24.8405,24.8158,24.8405,43000.0
2010-01-05 13:00:00,30.09,30.1,30.06,30.06,60000.0,24.8323,24.8405,24.8075,24.8075,60000.0
2010-01-05 13:10:00,30.06,30.07,30.03,30.03,108100.0,24.8075,24.8158,24.7828,24.7828,108100.0
2010-01-05 13:20:00,30.03,30.03,30.0,30.03,144300.0,24.7828,24.7828,24.758,24.7828,144300.0
2010-01-05 13:30:00,30.03,30.04,30.02,30.04,44700.0,24.7828,24.791,24.7745,24.791,44700.0
2010-01-05 13:40:00,30.05,30.09,30.05,30.09,83600.0,24.7993,24.8323,24.7993,24.8323,83600.0
2010-01-05 13:50:00,30.08,30.08,30.05,30.05,107100.0,24.824,24.824,24.7993,24.7993,107100.0
2010-01-05 14:00:00,30.05,30.08,30.05,30.06,110200.0,24.7993,24.824,24.7993,24.8075,110200.0
2010-01-05 14:10:00,30.07,30.07,30.04,30.04,109100.0,24.8158,24.8158,24.791,24.791,109100.0
2010-01-05 14:20:00,30.04,30.09,30.04,30.08,116000.0,24.791,24.8323,24.791,24.824,116000.0
2010-01-05 14:30:00,30.08,30.1,30.07,30.07,85000.0,24.824,24.8405,24.8158,24.8158,85000.0
2010-01-05 14:40:00,30.07,30.09,30.06,30.08,33700.0,24.8158,24.8323,24.8075,24.824,33700.0
2010-01-05 14:50:00,30.09,30.09,30.07,30.07,51100.0,24.8323,24.8323,24.8158,24.8158,51100.0
2010-01-05 15:00:00,30.08,30.11,30.07,30.08,74900.0,24.824,24.8488,24.8158,24.824,74900.0
2010-01-05 15:10:00,30.08,30.09,30.07,30.08,59500.0,24.824,24.8323,24.8158,24.824,59500.0
2010-01-05 15:20:00,30.08,30.1,30.08,30.08,51200.0,24.824,24.8405,24.824,24.824,51200.0
2010-01-05 15:30:00,30.09,30.12,30.08,30.11,85700.0,24.8323,24.857,24.824,24.8488,85700.0
2010-01-05 15:40:00,30.11,30.13,30.11,30.12,152800.0,24.8488,24.8653,24.8488,24.857,152800.0
2010-01-05 15:50:00,30.13,30.13,30.11,30.12,400500.0,24.8653,24.8653,24.8488,24.857,400500.0
2010-01-06 09:30:00,30.09,30.18,30.05,30.13,505500.0,24.8323,24.9066,24.7993,24.8653,505500.0
2010-01-06 09:40:00,30.13,30.17,30.11,30.17,102600.0,24.8653,24.8983,24.8488,24.8983,102600.0
2010-01-06 09:50:00,30.16,30.2,30.14,30.14,95500.0,24.8901,24.9231,24.8736,24.8736,95500.0
2010-01-06 10:00:00,30.15,30.19,30.12,30.18,120200.0,24.8818,24.9148,24.857,24.9066,120200.0
2010-01-06 10:10:00,30.18,30.22,30.16,30.2,99300.0,24.9066,24.9396,24.8901,24.9231,99300.0
2010-01-06 10:20:00,30.19,30.2,30.16,30.18,95600.0,24.9148,24.9231,24.8901,24.9066,95600.0
2010-01-06 10:30:00,30.18,30.18,30.12,30.13,106300.0,24.9066,24.9066,24.857,24.8653,106300.0
2010-01-06 10:40:00,30.12,30.15,30.11,30.14,64800.0,24.857,24.8818,24.8488,24.8736,64800.0
2010-01-06 10:50:00,30.14,30.17,30.13,30.17,64900.0,24.8736,24.8983,24.8653,24.8983,64900.0
2010-01-06 11:00:00,30.16,30.2,30.16,30.2,55100.0,24.8901,24.9231,24.8901,24.9231,55100.0
2010-01-06 11:10:00,30.19,30.2,30.17,30.18,47700.0,24.9148,24.9231,24.8983,24.9066,47700.0
2010-01-06 11:20:00,30.18,30.2,30.17,30.18,73900.0,24.9066,24.9231,24.8983,24.9066,73900.0
2010-01-06 11:30:00,30.18,30.21,30.17,30.19,79200.0,24.9066,24.9313,24.8983,24.9148,79200.0
2010-01-06 11:40:00,30.19,30.21,30.18,30.18,70000.0,24.9148,24.9313,24.9066,24.9066,70000.0
2010-01-06 11:50:00,30.18,30.2,30.16,30.16,123900.0,24.9066,24.9231,24.8901,24.8901,123900.0
2010-01-06 12:00:00,30.16,30.16,30.13,30.15,113100.0,24.8901,24.8901,24.8653,24.8818,113100.0
2010-01-06 12:10:00,30.14,30.15,30.09,30.1,90300.0,24.8736,24.8818,24.8323,24.8405,90300.0
2010-01-06 12:20:00,30.1,30.11,30.08,30.08,81600.0,24.8405,24.8488,24.824,24.824,81600.0
2010-01-06 12:30:00,30.08,30.09,30.08,30.09,21100.0,24.824,24.8323,24.824,24.8323,21100.0
2010-01-06 12:40:00,30.09,30.11,30.09,30.1,27800.0,24.8323,24.8488,24.8323,24.8405,27800.0
2010-01-06 12:50:00,30.11,30.13,30.1,30.13,18800.0,24.8488,24.8653,24.8405,24.8653,18800.0
2010-01-06 13:00:00,30.13,30.15,30.08,30.09,503300.0,24.8653,24.8818,24.824,24.8323,503300.0
2010-01-06 13:10:00,30.09,30.11,30.09,30.1,15100.0,24.8323,24.8488,24.8323,24.8405,15100.0
2010-01-06 13:20:00,30.1,30.11,30.09,30.1,19200.0,24.8405,24.8488,24.8323,24.8405,19200.0
2010-01-06 13:30:00,30.09,30.1,30.07,30.08,41800.0,24.8323,24.8405,24.8158,24.824,41800.0
2010-01-06 13:40:00,30.08,30.09,30.06,30.06,34000.0,24.824,24.8323,24.8075,24.8075,34000.0
2010-01-06 13:50:00,30.06,30.07,30.02,30.04,104300.0,24.8075,24.8158,24.7745,24.791,104300.0
2010-01-06 14:00:00,30.05,30.11,30.05,30.11,86200.0,24.7993,24.8488,24.7993,24.8488,86200.0
2010-01-06 14:10:00,30.11,30.13,30.1,30.12,118900.0,24.8488,24.8653,24.8405,24.857,118900.0
2010-01-06 14:20:00,30.11,30.12,30.09,30.11,74400.0,24.8488,24.857,24.8323,24.8488,74400.0
2010-01-06 14:30:00,30.12,30.18,30.12,30.17,73700.0,24.857,24.9066,24.857,24.8983,73700.0
2010-01-06 14:40:00,30.14,30.15,30.12,30.13,62900.0,24.8736,24.8818,24.857,24.8653,62900.0
2010-01-06 14:50:00,30.12,30.14,30.12,30.13,45400.0,24.857,24.8736,24.857,24.8653,45400.0
2010-01-06 15:00:00,30.13,30.14,30.09,30.09,73200.0,24.8653,24.8736,24.8323,24.8323,73200.0
2010-01-06 15:10:00,30.09,30.12,30.09,30.1,70700.0,24.8323,24.857,24.8323,24.8405,70700.0
2010-01-06 15:20:00,30.1,30.13,30.09,30.13,92700.0,24.8405,24.8653,24.8323,24.8653,92700.0
2010-01-06 15:30:00,30.13,30.16,30.12,30.14,223600.0,24.8653,24.8901,24.857,24.8736,223600.0
2010-01-06 15:40:00,30.15,30.15,30.08,30.09,203700.0,24.8818,24.8818,24.824,24.8323,203700.0
2010-01-06 15:50:00,30.09,30.13,30.08,30.13,300000.0,24.8323,24.8653,24.824,24.8653,300000.0
2010-01-07 09:30:00,30.34,30.34,30.16,30.22,71200.0,25.0386,25.0386,24.8901,24.9396,71200.0
2010-01-07 09:40:00,30.23,30.27,30.19,30.22,189100.0,24.9478,24.9808,24.9148,24.9396,189100.0
2010-01-07 09:50:00,30.21,30.23,30.14,30.15,180300.0,24.9313,24.9478,24.8736,24.8818,180300.0
2010-01-07 10:00:00,30.16,30.21,30.14,30.21,103000.0,24.8901,24.9313,24.8736,24.9313,103000.0
2010-01-07 10:10:00,30.21,30.25,30.21,30.22,63800.0,24.9313,24.9643,24.9313,24.9396,63800.0
2010-01-07 10:20:00,30.23,30.27,30.22,30.27,95100.0,24.9478,24.9808,24.9396,24.9808,95100.0
2010-01-07 10:30:00,30.27,30.33,30.25,30.31,137700.0,24.9808,25.0304,24.9643,25.0138,137700.0
2010-01-07 10:40:00,30.3,30.4,30.29,30.39,134100.0,25.0056,25.0881,24.9973,25.0799,134100.0
2010-01-07 10:50:00,30.4,30.41,30.36,30.38,167200.0,25.0881,25.0964,25.0551,25.0716,167200.0
2010-01-07 11:00:00,30.37,30.38,30.34,30.35,85000.0,25.0634,25.0716,25.0386,25.0469,85000.0
2010-01-07 11:10:00,30.36,30.37,30.34,30.35,160500.0,25.0551,25.0634,25.0386,25.0469,160500.0
2010-01-07 11:20:00,30.35,30.36,30.33,30.33,111700.0,25.0469,25.0551,25.0304,25.0304,111700.0
2010-01-07 11:30:00,30.33,30.36,30.29,30.29,65600.0,25.0304,25.0551,24.9973,24.9973,65600.0
2010-01-07 11:40:00,30.29,30.32,30.29,30.3,43900.0,24.9973,25.0221,24.9973,25.0056,43900.0
2010-01-07 11:50:00,30.3,30.31,30.28,30.29,61500.0,25.0056,25.0138,24.9891,24.9973,61500.0
2010-01-07 12:00:00,30.29,30.29,30.27,30.28,16100.0,24.9973,24.9973,24.9808,24.9891,16100.0
2010-01-07 12:10:00,30.27,30.31,30.27,30.31,46800.0,24.9808,25.0138,24.9808,25.0138,46800.0
2010-01-07 12:20:00,30.31,30.32,30.29,30.32,85800.0,25.0138,25.0221,24.9973,25.0221,85800.0
2010-01-07 12:30:00,30.3,30.34,30.28,30.29,78800.0,25.0056,25.0386,24.9891,24.9973,78800.0
2010-01-07 12:40:00,30.29,30.31,30.28,30.29,39000.0,24.9973,25.0138,24.9891,24.9973,39000.0
2010-01-07 12:50:00,30.29,30.32,30.27,30.28,29400.0,24.9973,25.0221,24.9808,24.9891,29400.0
2010-01-07 13:00:00,30.28,30.28,30.25,30.26,45800.0,24.9891,24.9891,24.9643,24.9726,45800.0
2010-01-07 13:10:00,30.27,30.32,30.27,30.3,51400.0,24.9808,25.0221,24.9808,25.0056,51400.0
2010-01-07 13:20:00,30.3,30.32,30.3,30.32,20600.0,25.0056,25.0221,25.0056,25.0221,20600.0
2010-01-07 13:30:00,30.31,30.32,30.3,30.3,30000.0,25.0138,25.0221,25.0056,25.0056,30000.0
2010-01-07 13:40:00,30.3,30.31,30.28,30.28,101300.0,25.0056,25.0138,24.9891,24.9891,101300.0
2010-01-07 13:50:00,30.28,30.29,30.26,30.26,43700.0,24.9891,24.9973,24.9726,24.9726,43700.0
2010-01-07 14:00:00,30.26,30.29,30.25,30.28,49300.0,24.9726,24.9973,24.9643,24.9891,49300.0
2010-01-07 14:10:00,30.28,30.31,30.28,30.28,156500.0,24.9891,25.0138,24.9891,24.9891,156500.0
2010-01-07 14:20:00,30.28,30.3,30.28,30.29,110000.0,24.9891,25.0056,24.9891,24.9973,110000.0
2010-01-07 14:30:00,30.29,30.38,30.29,30.36,99200.0,24.9973,25.0716,24.9973,25.0551,99200.0
2010-01-07 14:40:00,30.36,30.38,30.36,30.38,53200.0,25.0551,25.0716,25.0551,25.0716,53200.0
2010-01-07 14:50:00,30.38,30.38,30.36,30.37,72000.0,25.0716,25.0716,25.0551,25.0634,72000.0
2010-01-07 15:00:00,30.36,30.36,30.3,30.31,219300.0,25.0551,25.0551,25.0056,25.0138,219300.0
2010-01-07 15:10:00,30.31,30.35,30.31,30.35,34300.0,25.0138,25.0469,25.0138,25.0469,34300.0
2010-01-07 15:20:00,30.35,30.39,30.34,30.37,116000.0,25.0469,25.0799,25.0386,25.0634,116000.0
2010-01-07 15:30:00,30.37,30.4,30.37,30.4,103600.0,25.0634,25.0881,25.0634,25.0881,103600.0
2010-01-07 15:40:00,30.39,30.41,30.36,30.36,366300.0,25.0799,25.0964,25.0551,25.0551,366300.0
2010-01-07 15:50:00,30.37,30.39,30.36,30.39,1039700.0,25.0634,25.0799,25.0551,25.0799,1039700.0
2010-01-08 09:30:00,30.29,30.41,30.17,30.17,273900.0,24.9973,25.0964,24.8983,24.8983,273900.0
2010-01-08 09:40:00,30.18,30.22,30.12,30.21,118900.0,24.9066,24.9396,24.857,24.9313,118900.0
2010-01-08 09:50:00,30.2,30.26,30.15,30.26,101900.0,24.9231,24.9726,24.8818,24.9726,101900.0
2010-01-08 10:00:00,30.26,30.31,30.25,30.26,144800.0,24.9726,25.0138,24.9643,24.9726,144800.0
2010-01-08 10:10:00,30.27,30.3,30.23,30.28,134200.0,24.9808,25.0056,24.9478,24.9891,134200.0
2010-01-08 10:20:00,30.27,30.31,30.24,30.25,178900.0,24.9808,25.0138,24.9561,24.9643,178900.0
2010-01-08 10:30:00,30.25,30.27,30.22,30.22,112600.0,24.9643,24.9808,24.9396,24.9396,112600.0
2010-01-08 10:40:00,30.22,30.23,30.14,30.15,79600.0,24.9396,24.9478,24.8736,24.8818,79600.0
2010-01-08 10:50:00,30.15,30.22,30.15,30.21,49300.0,24.8818,24.9396,24.8818,24.9313,49300.0
2010-01-08 11:00:00,30.22,30.23,30.17,30.19,82800.0,24.9396,24.9478,24.8983,24.9148,82800.0
2010-01-08 11:10:00,30.19,30.24,30.18,30.23,29500.0,24.9148,24.9561,24.9066,24.9478,29500.0
2010-01-08 11:20:00,30.24,30.26,30.23,30.24,67600.0,24.9561,24.9726,24.9478,24.9561,67600.0
2010-01-08 11:30:00,30.24,30.24,30.21,30.21,57900.0,24.9561,24.9561,24.9313,24.9313,57900.0
2010-01-08 11:40:00,30.22,30.27,30.21,30.26,18300.0,24.9396,24.9808,24.9313,24.9726,18300.0
2010-01-08 11:50:00,30.26,30.28,30.24,30.28,50400.0,24.9726,24.9891,24.9561,24.9891,50400.0
2010-01-08 12:00:00,30.28,30.3,30.28,30.28,27600.0,24.9891,25.0056,24.9891,24.9891,27600.0
2010-01-08 12:10:00,30.28,30.29,30.27,30.28,30500.0,24.9891,24.9973,24.9808,24.9891,30500.0
2010-01-08 12:20:00,30.28,30.3,30.28,30.3,18600.0,24.9891,25.0056,24.9891,25.0056,18600.0
2010-01-08 12:30:00,30.3,30.31,30.29,30.29,51200.0,25.0056,25.0138,24.9973,24.9973,51200.0
2010-01-08 12:40:00,30.29,30.31,30.27,30.27,325500.0,24.9973,25.0138,24.9808,24.9808,325500.0
2010-01-08 12:50:00,30.27,30.32,30.26,30.31,1228900.0,24.9808,25.0221,24.9726,25.0138,1228900.0
2010-01-08 13:00:00,30.31,30.34,30.3,30.33,291800.0,25.0138,25.0386,25.0056,25.0304,291800.0
2010-01-08 13:10:00,30.32,30.35,30.32,30.32,30100.0,25.0221,25.0469,25.0221,25.0221,30100.0
2010-01-08 13:20:00,30.33,30.33,30.3,30.31,89700.0,25.0304,25.0304,25.0056,25.0138,89700.0
2010-01-08 13:30:00,30.31,30.36,30.3,30.34,241800.0,25.0138,25.0551,25.0056,25.0386,241800.0
2010-01-08 13:40:00,30.34,30.35,30.3,30.32,497400.0,25.0386,25.0469,25.0056,25.0221,497400.0
2010-01-08 13:50:00,30.31,30.32,30.28,30.29,97600.0,25.0138,25.0221,24.9891,24.9973,97600.0
2010-01-08 14:00:00,30.29,30.3,30.27,30.29,48900.0,24.9973,25.0056,24.9808,24.9973,48900.0
2010-01-08 14:10:00,30.29,30.31,30.29,30.29,55800.0,24.9973,25.0138,24.9973,24.9973,55800.0
2010-01-08 14:20:00,30.28,30.3,30.27,30.3,145800.0,24.9891,25.0056,24.9808,25.0056,145800.0
2010-01-08 14:30:00,30.3,30.31,30.28,30.29,24400.0,25.0056,25.0138,24.9891,24.9973,24400.0
2010-01-08 14:40:00,30.28,30.31,30.27,30.28,32800.0,24.9891,25.0138,24.9808,24.9891,32800.0
2010-01-08 14:50:00,30.28,30.3,30.27,30.28,179100.0,24.9891,25.0056,24.9808,24.9891,179100.0
2010-01-08 15:00:00,30.28,30.29,30.26,30.29,168800.0,24.9891,24.9973,24.9726,24.9973,168800.0
2010-01-08 15:10:00,30.28,30.29,30.27,30.28,117600.0,24.9891,24.9973,24.9808,24.9891,117600.0
2010-01-08 15:20:00,30.27,30.3,30.27,30.29,34300.0,24.9808,25.0056,24.9808,24.9973,34300.0
2010-01-08 15:30:00,30.3,30.35,30.29,30.35,85000.0,25.0056,25.0469,24.9973,25.0469,85000.0
2010-01-08 15:40:00,30.34,30.39,30.34,30.37,641100.0,25.0386,25.0799,25.0386,25.0634,641100.0
2010-01-08 15:50:00,30.36,30.41,30.36,30.38,437200.0,25.0551,25.0964,25.0551,25.0716,437200.0
2010-01-11 09:30:00,30.45,30.54,30.34,30.39,252000.0,25.1294,25.2037,25.0386,25.0799,252000.0
2010-01-11 09:40:00,30.39,30.39,30.32,30.34,260900.0,25.0799,25.0799,25.0221,25.0386,260900.0
2010-01-11 09:50:00,30.33,30.33,30.23,30.25,147700.0,25.0304,25.0304,24.9478,24.9643,147700.0
2010-01-11 10:00:00,30.24,30.3,30.22,30.22,537200.0,24.9561,25.0056,24.9396,24.9396,537200.0
2010-01-11 10:10:00,30.21,30.29,30.2,30.28,121600.0,24.9313,24.9973,24.9231,24.9891,121600.0
2010-01-11 10:20:00,30.28,30.31,30.27,30.29,66800.0,24.9891,25.0138,24.9808,24.9973,66800.0
2010-01-11 10:30:00,30.3,30.3,30.26,30.27,73400.0,25.0056,25.0056,24.9726,24.9808,73400.0
2010-01-11 10:40:00,30.27,30.3,30.25,30.3,50800.0,24.9808,25.0056,24.9643,25.0056,50800.0
2010-01-11 10:50:00,30.31,30.31,30.3,30.3,37300.0,25.0138,25.0138,25.0056,25.0056,37300.0
2010-01-11 11:00:00,30.3,30.31,30.24,30.25,106300.0,25.0056,25.0138,24.9561,24.9643,106300.0
2010-01-11 11:10:00,30.25,30.25,30.21,30.25,30100.0,24.9643,24.9643,24.9313,24.9643,30100.0
2010-01-11 11:20:00,30.26,30.26,30.24,30.24,43700.0,24.9726,24.9726,24.9561,24.9561,43700.0
2010-01-11 11:30:00,30.24,30.26,30.22,30.26,76100.0,24.9561,24.9726,24.9396,24.9726,76100.0
2010-01-11 11:40:00,30.26,30.26,30.23,30.24,25200.0,24.9726,24.9726,24.9478,24.9561,25200.0
2010-01-11 11:50:00,30.25,30.31,30.25,30.31,40900.0,24.9643,25.0138,24.9643,25.0138,40900.0
2010-01-11 12:00:00,30.31,30.31,30.29,30.3,38700.0,25.0138,25.0138,24.9973,25.0056,38700.0
2010-01-11 12:10:00,30.3,30.32,30.29,30.29,40000.0,25.0056,25.0221,24.9973,24.9973,40000.0
2010-01-11 12:20:00,30.29,30.3,30.25,30.26,566700.0,24.9973,25.0056,24.9643,24.9726,566700.0
2010-01-11 12:30:00,30.26,30.26,30.22,30.25,57500.0,24.9726,24.9726,24.9396,24.9643,57500.0
2010-01-11 12:40:00,30.25,30.25,30.18,30.19,54100.0,24.9643,24.9643,24.9066,24.9148,54100.0
2010-01-11 12:50:00,30.19,30.24,30.17,30.23,46900.0,24.9148,24.9561,24.8983,24.9478,46900.0
2010-01-11 13:00:00,30.23,30.24,30.21,30.24,44400.0,24.9478,24.9561,24.9313,24.9561,44400.0
2010-01-11 13:10:00,30.25,30.27,30.24,30.26,16500.0,24.9643,24.9808,24.9561,24.9726,16500.0
2010-01-11 13:20:00,30.25,30.27,30.25,30.27,22000.0,24.9643,24.9808,24.9643,24.9808,22000.0
2010-01-11 13:30:00,30.26,30.28,30.25,30.28,8500.0,24.9726,24.9891,24.9643,24.9891,8500.0
2010-01-11 13:40:00,30.27,30.29,30.25,30.27,22200.0,24.9808,24.9973,24.9643,24.9808,22200.0
2010-01-11 13:50:00,30.27,30.27,30.25,30.26,24600.0,24.9808,24.9808,24.9643,24.9726,24600.0
2010-01-11 14:00:00,30.26,30.27,30.23,30.26,38300.0,24.9726,24.9808,24.9478,24.9726,38300.0
2010-01-11 14:10:00,30.25,30.28,30.25,30.26,33000.0,24.9643,24.9891,24.9643,24.9726,33000.0
2010-01-11 14:20:00,30.27,30.28,30.26,30.26,64800.0,24.9808,24.9891,24.9726,24.9726,64800.0
2010-01-11 14:30:00,30.26,30.3,30.25,30.28,360000.0,24.9726,25.0056,24.9643,24.9891,360000.0
2010-01-11 14:40:00,30.28,30.29,30.26,30.26,187500.0,24.9891,24.9973,24.9726,24.9726,187500.0
2010-01-11 14:50:00,30.27,30.29,30.27,30.29,48100.0,24.9808,24.9973,24.9808,24.9973,48100.0
2010-01-11 15:00:00,30.28,30.34,30.27,30.33,31800.0,24.9891,25.0386,24.9808,25.0304,31800.0
2010-01-11 15:10:00,30.34,30.35,30.32,30.35,25200.0,25.0386,25.0469,25.0221,25.0469,25200.0
2010-01-11 15:20:00,30.36,30.36,30.33,30.36,53200.0,25.0551,25.0551,25.0304,25.0551,53200.0
2010-01-11 15:30:00,30.36,30.38,30.35,30.38,74600.0,25.0551,25.0716,25.0469,25.0716,74600.0
2010-01-11 15:40:00,30.38,30.38,30.33,30.35,110400.0,25.0716,25.0716,25.0304,25.0469,110400.0
2010-01-11 15:50:00,30.35,30.36,30.33,30.34,276400.0,25.0469,25.0551,25.0304,25.0386,276400.0
2010-01-12 09:30:00,30.15,30.22,30.12,30.17,175400.0,24.8818,24.9396,24.857,24.8983,175400.0
2010-01-12 09:40:00,30.15,30.15,29.97,30.02,871200.0,24.8818,24.8818,24.7333,24.7745,871200.0
2010-01-12 09:50:00,30.03,30.11,30.03,30.1,111900.0,24.7828,24.8488,24.7828,24.8405,111900.0
2010-01-12 10:00:00,30.11,30.12,30.07,30.09,207800.0,24.8488,24.857,24.8158,24.8323,207800.0
2010-01-12 10:10:00,30.09,30.11,30.07,30.1,95900.0,24.8323,24.8488,24.8158,24.8405,95900.0
2010-01-12 10:20:00,30.1,30.11,30.06,30.11,177600.0,24.8405,24.8488,24.8075,24.8488,177600.0
2010-01-12 10:30:00,30.11,30.12,30.09,30.11,86700.0,24.8488,24.857,24.8323,24.8488,86700.0
2010-01-12 10:40:00,30.1,30.15,30.1,30.15,88300.0,24.8405,24.8818,24.8405,24.8818,88300.0
2010-01-12 10:50:00,30.15,30.15,30.1,30.1,137300.0,24.8818,24.8818,24.8405,24.8405,137300.0
2010-01-12 11:00:00,30.1,30.1,30.08,30.09,61300.0,24.8405,24.8405,24.824,24.8323,61300.0
2010-01-12 11:10:00,30.08,30.1,30.06,30.06,85900.0,24.824,24.8405,24.8075,24.8075,85900.0
2010-01-12 11:20:00,30.07,30.08,30.06,30.07,91300.0,24.8158,24.824,24.8075,24.8158,91300.0
2010-01-12 11:30:00,30.07,30.08,30.03,30.03,87400.0,24.8158,24.824,24.7828,24.7828,87400.0
2010-01-12 11:40:00,30.04,30.05,30.01,30.02,57800.0,24.791,24.7993,24.7663,24.7745,57800.0
2010-01-12 11:50:00,30.04,30.05,30.02,30.04,95800.0,24.791,24.7993,24.7745,24.791,95800.0
2010-01-12 12:00:00,30.04,30.04,29.99,30.02,88900.0,24.791,24.791,24.7498,24.7745,88900.0
2010-01-12 12:10:00,30.01,30.02,29.96,29.97,101400.0,24.7663,24.7745,24.725,24.7333,101400.0
2010-01-12 12:20:00,29.96,29.96,29.88,29.89,126400.0,24.725,24.725,24.659,24.6672,126400.0
2010-01-12 12:30:00,29.88,29.91,29.84,29.91,138100.0,24.659,24.6837,24.626,24.6837,138100.0
2010-01-12 12:40:00,29.91,29.92,29.89,29.89,48800.0,24.6837,24.692,24.6672,24.6672,48800.0
2010-01-12 12:50:00,29.89,29.9,29.84,29.86,76500.0,24.6672,24.6755,24.626,24.6425,76500.0
2010-01-12 13:00:00,29.87,29.88,29.85,29.85,88100.0,24.6507,24.659,24.6342,24.6342,88100.0
2010-01-12 13:10:00,29.85,29.86,29.84,29.84,101100.0,24.6342,24.6425,24.626,24.626,101100.0
2010-01-12 13:20:00,29.84,29.85,29.82,29.84,49400.0,24.626,24.6342,24.6095,24.626,49400.0
2010-01-12 13:30:00,29.85,29.87,29.84,29.86,23700.0,24.6342,24.6507,24.626,24.6425,23700.0
2010-01-12 13:40:00,29.86,29.86,29.84,29.84,47400.0,24.6425,24.6425,24.626,24.626,47400.0
2010-01-12 13:50:00,29.85,29.9,29.83,29.9,87800.0,24.6342,24.6755,24.6177,24.6755,87800.0
2010-01-12 14:00:00,29.9,29.9,29.86,29.89,37900.0,24.6755,24.6755,24.6425,24.6672,37900.0
2010-01-12 14:10:00,29.88,29.89,29.86,29.88,39700.0,24.659,24.6672,24.6425,24.659,39700.0
2010-01-12 14:20:00,29.88,29.91,29.87,29.9,43000.0,24.659,24.6837,24.6507,24.6755,43000.0
2010-01-12 14:30:00,29.91,29.91,29.89,29.9,66300.0,24.6837,24.6837,24.6672,24.6755,66300.0
2010-01-12 14:40:00,29.89,29.91,29.85,29.91,63500.0,24.6672,24.6837,24.6342,24.6837,63500.0
2010-01-12 14:50:00,29.91,29.97,29.91,29.96,205900.0,24.6837,24.7333,24.6837,24.725,205900.0
2010-01-12 15:00:00,29.96,29.96,29.92,29.94,92900.0,24.725,24.725,24.692,24.7085,92900.0
2010-01-12 15:10:00,29.94,29.95,29.9,29.9,98000.0,24.7085,24.7168,24.6755,24.6755,98000.0
2010-01-12 15:20:00,29.91,29.95,29.9,29.94,108700.0,24.6837,24.7168,24.6755,24.7085,108700.0
2010-01-12 15:30:00,29.95,29.95,29.87,29.87,197800.0,24.7168,24.7168,24.6507,24.6507,197800.0
2010-01-12 15:40:00,29.87,29.92,29.87,29.91,256600.0,24.6507,24.692,24.6507,24.6837,256600.0
2010-01-12 15:50:00,29.91,29.97,29.91,29.96,783100.0,24.6837,24.7333,24.6837,24.725,783100.0
2010-01-13 09:30:00,30.06,30.14,30.05,30.08,211700.0,24.8075,24.8736,24.7993,24.824,211700.0
2010-01-13 09:40:00,30.07,30.13,30.07,30.08,153400.0,24.8158,24.8653,24.8158,24.824,153400.0
2010-01-13 09:50:00,30.08,30.13,30.08,30.11,98900.0,24.824,24.8653,24.824,24.8488,98900.0
2010-01-13 10:00:00,30.1,30.12,30.06,30.08,158400.0,24.8405,24.857,24.8075,24.824,158400.0
2010-01-13 10:10:00,30.08,30.08,29.98,29.99,160200.0,24.824,24.824,24.7415,24.7498,160200.0
2010-01-13 10:20:00,30.0,30.02,29.96,30.02,131000.0,24.758,24.7745,24.725,24.7745,131000.0
2010-01-13 10:30:00,30.01,30.03,29.98,30.03,223600.0,24.7663,24.7828,24.7415,24.7828,223600.0
2010-01-13 10:40:00,30.03,30.04,30.01,30.02,79100.0,24.7828,24.791,24.7663,24.7745,79100.0
2010-01-13 10:50:00,30.0,30.05,29.99,30.03,172800.0,24.758,24.7993,24.7498,24.7828,172800.0
2010-01-13 11:00:00,30.04,30.05,30.01,30.05,134900.0,24.791,24.7993,24.7663,24.7993,134900.0
2010-01-13 11:10:00,30.04,30.04,30.02,30.03,251900.0,24.791,24.791,24.7745,24.7828,251900.0
2010-01-13 11:20:00,30.04,30.13,30.04,30.08,91900.0,24.791,24.8653,24.791,24.824,91900.0
2010-01-13 11:30:00,30.09,30.11,30.08,30.08,90100.0,24.8323,24.8488,24.824,24.824,90100.0
2010-01-13 11:40:00,30.07,30.09,30.06,30.09,80200.0,24.8158,24.8323,24.8075,24.8323,80200.0
2010-01-13 11:50:00,30.08,30.12,30.08,30.08,99800.0,24.824,24.857,24.824,24.824,99800.0
2010-01-13 12:00:00,30.09,30.14,30.09,30.13,72100.0,24.8323,24.8736,24.8323,24.8653,72100.0
2010-01-13 12:10:00,30.12,30.13,30.09,30.11,42600.0,24.857,24.8653,24.8323,24.8488,42600.0
2010-01-13 12:20:00,30.11,30.16,30.11,30.14,68900.0,24.8488,24.8901,24.8488,24.8736,68900.0
2010-01-13 12:30:00,30.13,30.2,30.12,30.18,135700.0,24.8653,24.9231,24.857,24.9066,135700.0
2010-01-13 12:40:00,30.18,30.21,30.17,30.19,79500.0,24.9066,24.9313,24.8983,24.9148,79500.0
2010-01-13 12:50:00,30.19,30.2,30.15,30.15,31800.0,24.9148,24.9231,24.8818,24.8818,31800.0
2010-01-13 13:00:00,30.15,30.16,30.13,30.15,39200.0,24.8818,24.8901,24.8653,24.8818,39200.0
2010-01-13 13:10:00,30.14,30.17,30.14,30.17,35300.0,24.8736,24.8983,24.8736,24.8983,35300.0
2010-01-13 13:20:00,30.17,30.2,30.16,30.2,29300.0,24.8983,24.9231,24.8901,24.9231,29300.0
2010-01-13 13:30:00,30.19,30.21,30.18,30.21,44700.0,24.9148,24.9313,24.9066,24.9313,44700.0
2010-01-13 13:40:00,30.22,30.23,30.2,30.2,33400.0,24.9396,24.9478,24.9231,24.9231,33400.0
2010-01-13 13:50:00,30.21,30.21,30.16,30.16,161800.0,24.9313,24.9313,24.8901,24.8901,161800.0
2010-01-13 14:00:00,30.17,30.21,30.16,30.17,77100.0,24.8983,24.9313,24.8901,24.8983,77100.0
2010-01-13 14:10:00,30.17,30.19,30.15,30.17,46400.0,24.8983,24.9148,24.8818,24.8983,46400.0
2010-01-13 14:20:00,30.17,30.19,30.15,30.17,45900.0,24.8983,24.9148,24.8818,24.8983,45900.0
2010-01-13 14:30:00,30.17,30.2,30.16,30.19,28900.0,24.8983,24.9231,24.8901,24.9148,28900.0
2010-01-13 14:40:00,30.19,30.24,30.18,30.24,98500.0,24.9148,24.9561,24.9066,24.9561,98500.0
2010-01-13 14:50:00,30.24,30.24,30.22,30.23,85000.0,24.9561,24.9561,24.9396,24.9478,85000.0
2010-01-13 15:00:00,30.23,30.24,30.19,30.21,113800.0,24.9478,24.9561,24.9148,24.9313,113800.0
2010-01-13 15:10:00,30.21,30.22,30.19,30.21,85700.0,24.9313,24.9396,24.9148,24.9313,85700.0
2010-01-13 15:20:00,30.2,30.27,30.2,30.25,90100.0,24.9231,24.9808,24.9231,24.9643,90100.0
2010-01-13 15:30:00,30.25,30.33,30.25,30.3,311900.0,24.9643,25.0304,24.9643,25.0056,311900.0
2010-01-13 15:40:00,30.31,30.31,30.26,30.27,153800.0,25.0138,25.0138,24.9726,24.9808,153800.0
2010-01-13 15:50:00,30.27,30.28,30.24,30.26,382900.0,24.9808,24.9891,24.9561,24.9726,382900.0
2010-01-14 09:30:00,30.19,30.24,30.17,30.17,248600.0,24.9148,24.9561,24.8983,24.8983,248600.0
2010-01-14 09:40:00,30.17,30.23,30.16,30.23,536800.0,24.8983,24.9478,24.8901,24.9478,536800.0
2010-01-14 09:50:00,30.23,30.23,30.19,30.19,69100.0,24.9478,24.9478,24.9148,24.9148,69100.0
2010-01-14 10:00:00,30.2,30.26,30.19,30.25,266900.0,24.9231,24.9726,24.9148,24.9643,266900.0
2010-01-14 10:10:00,30.25,30.28,30.22,30.22,1908500.0,24.9643,24.9891,24.9396,24.9396,1908500.0
2010-01-14 10:20:00,30.22,30.23,30.2,30.21,44900.0,24.9396,24.9478,24.9231,24.9313,44900.0
2010-01-14 10:30:00,30.21,30.25,30.21,30.25,84000.0,24.9313,24.9643,24.9313,24.9643,84000.0
2010-01-14 10:40:00,30.25,30.26,30.18,30.22,112100.0,24.9643,24.9726,24.9066,24.9396,112100.0
2010-01-14 10:50:00,30.22,30.23,30.18,30.18,96400.0,24.9396,24.9478,24.9066,24.9066,96400.0
2010-01-14 11:00:00,30.19,30.19,30.13,30.17,450400.0,24.9148,24.9148,24.8653,24.8983,450400.0
2010-01-14 11:10:00,30.17,30.19,30.15,30.18,192500.0,24.8983,24.9148,24.8818,24.9066,192500.0
2010-01-14 11:20:00,30.18,30.21,30.16,30.2,173600.0,24.9066,24.9313,24.8901,24.9231,173600.0
2010-01-14 11:30:00,30.2,30.24,30.2,30.23,39400.0,24.9231,24.9561,24.9231,24.9478,39400.0
2010-01-14 11:40:00,30.23,30.23,30.19,30.2,10700.0,24.9478,24.9478,24.9148,24.9231,10700.0
2010-01-14 11:50:00,30.19,30.2,30.16,30.16,38900.0,24.9148,24.9231,24.8901,24.8901,38900.0
2010-01-14 12:00:00,30.17,30.18,30.16,30.18,21100.0,24.8983,24.9066,24.8901,24.9066,21100.0
2010-01-14 12:10:00,30.18,30.19,30.18,30.18,33000.0,24.9066,24.9148,24.9066,24.9066,33000.0
2010-01-14 12:20:00,30.17,30.18,30.17,30.17,39100.0,24.8983,24.9066,24.8983,24.8983,39100.0
2010-01-14 12:30:00,30.18,30.21,30.17,30.18,45900.0,24.9066,24.9313,24.8983,24.9066,45900.0
2010-01-14 12:40:00,30.18,30.2,30.16,30.18,54100.0,24.9066,24.9231,24.8901,24.9066,54100.0
2010-01-14 12:50:00,30.18,30.2,30.18,30.2,14100.0,24.9066,24.9231,24.9066,24.9231,14100.0
2010-01-14 13:00:00,30.2,30.22,30.18,30.18,37400.0,24.9231,24.9396,24.9066,24.9066,37400.0
2010-01-14 13:10:00,30.19,30.19,30.17,30.17,10400.0,24.9148,24.9148,24.8983,24.8983,10400.0
2010-01-14 13:20:00,30.17,30.18,30.16,30.18,15700.0,24.8983,24.9066,24.8901,24.9066,15700.0
2010-01-14 13:30:00,30.19,30.23,30.18,30.22,55700.0,24.9148,24.9478,24.9066,24.9396,55700.0
2010-01-14 13:40:00,30.21,30.22,30.2,30.21,9500.0,24.9313,24.9396,24.9231,24.9313,9500.0
2010-01-14 13:50:00,30.2,30.22,30.19,30.21,47000.0,24.9231,24.9396,24.9148,24.9313,47000.0
2010-01-14 14:00:00,30.21,30.23,30.2,30.21,49200.0,24.9313,24.9478,24.9231,24.9313,49200.0
2010-01-14 14:10:00,30.22,30.24,30.2,30.22,65500.0,24.9396,24.9561,24.9231,24.9396,65500.0
2010-01-14 14:20:00,30.23,30.25,30.23,30.25,39000.0,24.9478,24.9643,24.9478,24.9643,39000.0
2010-01-14 14:30:00,30.24,30.26,30.23,30.26,17100.0,24.9561,24.9726,24.9478,24.9726,17100.0
2010-01-14 14:40:00,30.26,30.27,30.24,30.25,50000.0,24.9726,24.9808,24.9561,24.9643,50000.0
2010-01-14 14:50:00,30.25,30.29,30.24,30.28,203400.0,24.9643,24.9973,24.9561,24.9891,203400.0
2010-01-14 15:00:00,30.27,30.31,30.27,30.3,134400.0,24.9808,25.0138,24.9808,25.0056,134400.0
2010-01-14 15:10:00,30.3,30.31,30.27,30.3,101500.0,25.0056,25.0138,24.9808,25.0056,101500.0
2010-01-14 15:20:00,30.3,30.32,30.29,30.29,99600.0,25.0056,25.0221,24.9973,24.9973,99600.0
2010-01-14 15:30:00,30.3,30.3,30.25,30.29,47200.0,25.0056,25.0056,24.9643,24.9973,47200.0
2010-01-14 15:40:00,30.29,30.29,30.26,30.27,222100.0,24.9973,24.9973,24.9726,24.9808,222100.0
2010-01-14 15:50:00,30.28,30.28,30.25,30.27,326300.0,24.9891,24.9891,24.9643,24.9808,326300.0
2010-01-15 09:30:00,30.22,30.34,30.21,30.3,170600.0,24.9396,25.0386,24.9313,25.0056,170600.0
2010-01-15 09:40:00,30.31,30.31,30.21,30.23,100300.0,25.0138,25.0138,24.9313,24.9478,100300.0
2010-01-15 09:50:00,30.24,30.25,30.14,30.2,447800.0,24.9561,24.9643,24.8736,24.9231,447800.0
2010-01-15 10:00:00,30.19,30.19,30.06,30.1,340800.0,24.9148,24.9148,24.8075,24.8405,340800.0
2010-01-15 10:10:00,30.09,30.11,30.02,30.07,188600.0,24.8323,24.8488,24.7745,24.8158,188600.0
2010-01-15 10:20:00,30.07,30.09,30.03,30.06,354700.0,24.8158,24.8323,24.7828,24.8075,354700.0
2010-01-15 10:30:00,30.07,30.08,30.01,30.05,159800.0,24.8158,24.824,24.7663,24.7993,159800.0
2010-01-15 10:40:00,30.04,30.07,29.99,30.07,146100.0,24.791,24.8158,24.7498,24.8158,146100.0
2010-01-15 10:50:00,30.08,30.09,30.05,30.09,82900.0,24.824,24.8323,24.7993,24.8323,82900.0
2010-01-15 11:00:00,30.09,30.1,30.05,30.08,154600.0,24.8323,24.8405,24.7993,24.824,154600.0
2010-01-15 11:10:00,30.08,30.09,30.05,30.08,50500.0,24.824,24.8323,24.7993,24.824,50500.0
2010-01-15 11:20:00,30.07,30.07,30.02,30.02,48300.0,24.8158,24.8158,24.7745,24.7745,48300.0
2010-01-15 11:30:00,30.02,30.03,30.0,30.02,54100.0,24.7745,24.7828,24.758,24.7745,54100.0
2010-01-15 11:40:00,30.02,30.03,30.01,30.02,67900.0,24.7745,24.7828,24.7663,24.7745,67900.0
2010-01-15 11:50:00,30.03,30.03,29.97,29.98,112400.0,24.7828,24.7828,24.7333,24.7415,112400.0
2010-01-15 12:00:00,29.99,30.03,29.99,30.03,26100.0,24.7498,24.7828,24.7498,24.7828,26100.0
2010-01-15 12:10:00,30.04,30.04,29.99,30.0,53200.0,24.791,24.791,24.7498,24.758,53200.0
2010-01-15 12:20:00,30.0,30.0,29.93,29.93,49700.0,24.758,24.758,24.7002,24.7002,49700.0
2010-01-15 12:30:00,29.93,29.95,29.91,29.92,411100.0,24.7002,24.7168,24.6837,24.692,411100.0
2010-01-15 12:40:00,29.92,29.93,29.88,29.93,155200.0,24.692,24.7002,24.659,24.7002,155200.0
2010-01-15 12:50:00,29.93,29.94,29.91,29.93,75300.0,24.7002,24.7085,24.6837,24.7002,75300.0
2010-01-15 13:00:00,29.94,29.95,29.91,29.92,22700.0,24.7085,24.7168,24.6837,24.692,22700.0
2010-01-15 13:10:00,29.92,29.93,29.92,29.93,30300.0,24.692,24.7002,24.692,24.7002,30300.0
2010-01-15 13:20:00,29.93,29.96,29.92,29.95,37600.0,24.7002,24.725,24.692,24.7168,37600.0
2010-01-15 13:30:00,29.95,29.95,29.93,29.93,56700.0,24.7168,24.7168,24.7002,24.7002,56700.0
2010-01-15 13:40:00,29.94,29.98,29.92,29.96,601800.0,24.7085,24.7415,24.692,24.725,601800.0
2010-01-15 13:50:00,29.97,29.97,29.93,29.95,36900.0,24.7333,24.7333,24.7002,24.7168,36900.0
2010-01-15 14:00:00,29.95,29.96,29.94,29.96,18200.0,24.7168,24.725,24.7085,24.725,18200.0
2010-01-15 14:10:00,29.96,29.97,29.94,29.96,40800.0,24.725,24.7333,24.7085,24.725,40800.0
2010-01-15 14:20:00,29.96,29.96,29.92,29.92,18800.0,24.725,24.725,24.692,24.692,18800.0
2010-01-15 14:30:00,29.92,29.94,29.91,29.91,100600.0,24.692,24.7085,24.6837,24.6837,100600.0
2010-01-15 14:40:00,29.92,29.92,29.9,29.9,76700.0,24.692,24.692,24.6755,24.6755,76700.0
2010-01-15 14:50:00,29.91,29.93,29.89,29.92,125600.0,24.6837,24.7002,24.6672,24.692,125600.0
2010-01-15 15:00:00,29.93,29.98,29.92,29.97,136100.0,24.7002,24.7415,24.692,24.7333,136100.0
2010-01-15 15:10:00,29.98,30.02,29.98,30.0,100300.0,24.7415,24.7745,24.7415,24.758,100300.0
2010-01-15 15:20:00,30.0,30.01,29.99,30.0,79900.0,24.758,24.7663,24.7498,24.758,79900.0
2010-01-15 15:30:00,30.0,30.03,29.98,30.0,85700.0,24.758,24.7828,24.7415,24.758,85700.0
2010-01-15 15:40:00,30.01,30.01,29.98,29.99,199400.0,24.7663,24.7663,24.7415,24.7498,199400.0
2010-01-15 15:50:00,29.98,30.01,29.98,30.01,665100.0,24.7415,24.7663,24.7415,24.7663,665100.0
2010-01-19 09:30:00,30.13,30.13,29.86,29.96,177800.0,24.8653,24.8653,24.6425,24.725,177800.0
2010-01-19 09:40:00,29.98,30.12,29.97,30.1,207200.0,24.7415,24.857,24.7333,24.8405,207200.0
2010-01-19 09:50:00,30.1,30.13,30.08,30.09,222100.0,24.8405,24.8653,24.824,24.8323,222100.0
2010-01-19 10:00:00,30.08,30.17,30.08,30.16,215100.0,24.824,24.8983,24.824,24.8901,215100.0
2010-01-19 10:10:00,30.17,30.22,30.16,30.19,139600.0,24.8983,24.9396,24.8901,24.9148,139600.0
2010-01-19 10:20:00,30.19,30.22,30.17,30.17,185100.0,24.9148,24.9396,24.8983,24.8983,185100.0
2010-01-19 10:30:00,30.16,30.2,30.16,30.2,115100.0,24.8901,24.9231,24.8901,24.9231,115100.0
2010-01-19 10:40:00,30.21,30.28,30.21,30.26,66700.0,24.9313,24.9891,24.9313,24.9726,66700.0
2010-01-19 10:50:00,30.26,30.26,30.22,30.23,36500.0,24.9726,24.9726,24.9396,24.9478,36500.0
2010-01-19 11:00:00,30.24,30.24,30.21,30.23,30900.0,24.9561,24.9561,24.9313,24.9478,30900.0
2010-01-19 11:10:00,30.23,30.24,30.22,30.23,24500.0,24.9478,24.9561,24.9396,24.9478,24500.0
2010-01-19 11:20:00,30.23,30.24,30.19,30.21,143400.0,24.9478,24.9561,24.9148,24.9313,143400.0
2010-01-19 11:30:00,30.22,30.25,30.22,30.23,59000.0,24.9396,24.9643,24.9396,24.9478,59000.0
2010-01-19 11:40:00,30.23,30.24,30.2,30.21,61800.0,24.9478,24.9561,24.9231,24.9313,61800.0
2010-01-19 11:50:00,30.21,30.21,30.18,30.2,30400.0,24.9313,24.9313,24.9066,24.9231,30400.0
2010-01-19 12:00:00,30.2,30.24,30.19,30.24,22400.0,24.9231,24.9561,24.9148,24.9561,22400.0
2010-01-19 12:10:00,30.23,30.25,30.22,30.24,56500.0,24.9478,24.9643,24.9396,24.9561,56500.0
2010-01-19 12:20:00,30.24,30.26,30.24,30.25,20500.0,24.9561,24.9726,24.9561,24.9643,20500.0
2010-01-19 12:30:00,30.25,30.27,30.25,30.25,52600.0,24.9643,24.9808,24.9643,24.9643,52600.0
2010-01-19 12:40:00,30.26,30.28,30.26,30.28,10900.0,24.9726,24.9891,24.9726,24.9891,10900.0
2010-01-19 12:50:00,30.28,30.3,30.27,30.29,39300.0,24.9891,25.0056,24.9808,24.9973,39300.0
2010-01-19 13:00:00,30.29,30.31,30.28,30.28,37600.0,24.9973,25.0138,24.9891,24.9891,37600.0
2010-01-19 13:10:00,30.28,30.29,30.26,30.27,32800.0,24.9891,24.9973,24.9726,24.9808,32800.0
2010-01-19 13:20:00,30.28,30.28,30.26,30.27,22200.0,24.9891,24.9891,24.9726,24.9808,22200.0
2010-01-19 13:30:00,30.27,30.28,30.26,30.27,30200.0,24.9808,24.9891,24.9726,24.9808,30200.0
2010-01-19 13:40:00,30.26,30.28,30.26,30.27,31400.0,24.9726,24.9891,24.9726,24.9808,31400.0
2010-01-19 13:50:00,30.28,30.28,30.26,30.28,21600.0,24.9891,24.9891,24.9726,24.9891,21600.0
2010-01-19 14:00:00,30.28,30.3,30.27,30.29,28500.0,24.9891,25.0056,24.9808,24.9973,28500.0
2010-01-19 14:10:00,30.3,30.31,30.29,30.3,155100.0,25.0056,25.0138,24.9973,25.0056,155100.0
2010-01-19 14:20:00,30.3,30.31,30.29,30.31,45200.0,25.0056,25.0138,24.9973,25.0138,45200.0
2010-01-19 14:30:00,30.31,30.31,30.28,30.3,32400.0,25.0138,25.0138,24.9891,25.0056,32400.0
2010-01-19 14:40:00,30.29,30.3,30.29,30.3,15900.0,24.9973,25.0056,24.9973,25.0056,15900.0
2010-01-19 14:50:00,30.31,30.32,30.29,30.31,85000.0,25.0138,25.0221,24.9973,25.0138,85000.0
2010-01-19 15:00:00,30.31,30.32,30.28,30.29,70600.0,25.0138,25.0221,24.9891,24.9973,70600.0
2010-01-19 15:10:00,30.29,30.31,30.29,30.29,33300.0,24.9973,25.0138,24.9973,24.9973,33300.0
2010-01-19 15:20:00,30.3,30.37,30.29,30.37,137900.0,25.0056,25.0634,24.9973,25.0634,137900.0
2010-01-19 15:30:00,30.36,30.37,30.32,30.32,396200.0,25.0551,25.0634,25.0221,25.0221,396200.0
2010-01-19 15:40:00,30.32,30.35,30.32,30.34,527000.0,25.0221,25.0469,25.0221,25.0386,527000.0
2010-01-19 15:50:00,30.34,30.36,30.34,30.35,574700.0,25.0386,25.0551,25.0386,25.0469,574700.0
2010-01-20 09:30:00,30.14,30.17,30.03,30.07,895100.0,24.8736,24.8983,24.7828,24.8158,895100.0
2010-01-20 09:40:00,30.06,30.11,30.01,30.1,283800.0,24.8075,24.8488,24.7663,24.8405,283800.0
2010-01-20 09:50:00,30.1,30.18,30.09,30.12,192200.0,24.8405,24.9066,24.8323,24.857,192200.0
2010-01-20 10:00:00,30.11,30.16,29.98,30.0,361800.0,24.8488,24.8901,24.7415,24.758,361800.0
2010-01-20 10:10:00,30.02,30.05,30.0,30.04,140700.0,24.7745,24.7993,24.758,24.791,140700.0
2010-01-20 10:20:00,30.04,30.04,29.92,29.92,175000.0,24.791,24.791,24.692,24.692,175000.0
2010-01-20 10:30:00,29.91,29.98,29.91,29.95,81700.0,24.6837,24.7415,24.6837,24.7168,81700.0
2010-01-20 10:40:00,29.96,29.98,29.96,29.97,28800.0,24.725,24.7415,24.725,24.7333,28800.0
2010-01-20 10:50:00,29.96,29.97,29.89,29.92,57200.0,24.725,24.7333,24.6672,24.692,57200.0
2010-01-20 11:00:00,29.92,29.93,29.82,29.82,468700.0,24.692,24.7002,24.6095,24.6095,468700.0
2010-01-20 11:10:00,29.83,29.87,29.82,29.86,144400.0,24.6177,24.6507,24.6095,24.6425,144400.0
2010-01-20 11:20:00,29.86,29.88,29.84,29.88,47700.0,24.6425,24.659,24.626,24.659,47700.0
2010-01-20 11:30:00,29.88,29.88,29.86,29.86,44000.0,24.659,24.659,24.6425,24.6425,44000.0
2010-01-20 11:40:00,29.86,29.87,29.84,29.87,45700.0,24.6425,24.6507,24.626,24.6507,45700.0
2010-01-20 11:50:00,29.87,29.87,29.84,29.85,68300.0,24.6507,24.6507,24.626,24.6342,68300.0
2010-01-20 12:00:00,29.85,29.88,29.82,29.86,76900.0,24.6342,24.659,24.6095,24.6425,76900.0
2010-01-20 12:10:00,29.87,29.91,29.85,29.85,44700.0,24.6507,24.6837,24.6342,24.6342,44700.0
2010-01-20 12:20:00,29.86,29.87,29.83,29.87,32300.0,24.6425,24.6507,24.6177,24.6507,32300.0
2010-01-20 12:30:00,29.87,29.88,29.85,29.87,15800.0,24.6507,24.659,24.6342,24.6507,15800.0
2010-01-20 12:40:00,29.87,29.88,29.84,29.87,37700.0,24.6507,24.659,24.626,24.6507,37700.0
2010-01-20 12:50:00,29.87,29.88,29.84,29.86,41800.0,24.6507,24.659,24.626,24.6425,41800.0
2010-01-20 13:00:00,29.86,29.86,29.84,29.85,50700.0,24.6425,24.6425,24.626,24.6342,50700.0
2010-01-20 13:10:00,29.85,29.85,29.81,29.82,23600.0,24.6342,24.6342,24.6012,24.6095,23600.0
2010-01-20 13:20:00,29.83,29.86,29.83,29.84,30200.0,24.6177,24.6425,24.6177,24.626,30200.0
2010-01-20 13:30:00,29.84,29.9,29.84,29.87,42600.0,24.626,24.6755,24.626,24.6507,42600.0
2010-01-20 13:40:00,29.88,29.9,29.86,29.9,35000.0,24.659,24.6755,24.6425,24.6755,35000.0
2010-01-20 13:50:00,29.91,29.92,29.9,29.9,19600.0,24.6837,24.692,24.6755,24.6755,19600.0
2010-01-20 14:00:00,29.9,29.93,29.89,29.91,51800.0,24.6755,24.7002,24.6672,24.6837,51800.0
2010-01-20 14:10:00,29.91,29.93,29.89,29.91,118900.0,24.6837,24.7002,24.6672,24.6837,118900.0
2010-01-20 14:20:00,29.9,29.92,29.9,29.9,53600.0,24.6755,24.692,24.6755,24.6755,53600.0
2010-01-20 14:30:00,29.9,29.96,29.89,29.94,66800.0,24.6755,24.725,24.6672,24.7085,66800.0
2010-01-20 14:40:00,29.95,29.98,29.94,29.96,54200.0,24.7168,24.7415,24.7085,24.725,54200.0
2010-01-20 14:50:00,29.95,29.96,29.93,29.95,34900.0,24.7168,24.725,24.7002,24.7168,34900.0
2010-01-20 15:00:00,29.95,29.96,29.93,29.93,96900.0,24.7168,24.725,24.7002,24.7002,96900.0
2010-01-20 15:10:00,29.93,29.97,29.92,29.95,74100.0,24.7002,24.7333,24.692,24.7168,74100.0
2010-01-20 15:20:00,29.94,29.99,29.94,29.97,84800.0,24.7085,24.7498,24.7085,24.7333,84800.0
2010-01-20 15:30:00,29.97,29.98,29.94,29.95,89600.0,24.7333,24.7415,24.7085,24.7168,89600.0
2010-01-20 15:40:00,29.94,30.0,29.94,30.0,180900.0,24.7085,24.758,24.7085,24.758,180900.0
2010-01-20 15:50:00,30.0,30.01,29.97,29.97,408200.0,24.758,24.7663,24.7333,24.7333,408200.0
2010-01-21 09:30:00,29.98,30.17,29.95,30.15,270200.0,24.7415,24.8983,24.7168,24.8818,270200.0
2010-01-21 09:40:00,30.15,30.18,30.06,30.1,155900.0,24.8818,24.9066,24.8075,24.8405,155900.0
2010-01-21 09:50:00,30.12,30.2,30.09,30.17,170800.0,24.857,24.9231,24.8323,24.8983,170800.0
2010-01-21 10:00:00,30.18,30.25,30.12,30.21,171400.0,24.9066,24.9643,24.857,24.9313,171400.0
2010-01-21 10:10:00,30.22,30.23,30.18,30.2,150100.0,24.9396,24.9478,24.9066,24.9231,150100.0
2010-01-21 10:20:00,30.2,30.2,29.86,29.87,635100.0,24.9231,24.9231,24.6425,24.6507,635100.0
2010-01-21 10:30:00,29.87,29.9,29.78,29.88,400500.0,24.6507,24.6755,24.5765,24.659,400500.0
2010-01-21 10:40:00,29.88,29.93,29.84,29.85,94800.0,24.659,24.7002,24.626,24.6342,94800.0
2010-01-21 10:50:00,29.85,29.86,29.81,29.86,63300.0,24.6342,24.6425,24.6012,24.6425,63300.0
2010-01-21 11:00:00,29.86,29.87,29.74,29.76,101900.0,24.6425,24.6507,24.5434,24.56,101900.0
2010-01-21 11:10:00,29.76,29.8,29.72,29.77,84000.0,24.56,24.593,24.5269,24.5682,84000.0
2010-01-21 11:20:00,29.77,29.78,29.73,29.75,135200.0,24.5682,24.5765,24.5352,24.5517,135200.0
2010-01-21 11:30:00,29.75,29.77,29.69,29.71,160500.0,24.5517,24.5682,24.5022,24.5187,160500.0
2010-01-21 11:40:00,29.7,29.72,29.56,29.63,149000.0,24.5104,24.5269,24.3949,24.4527,149000.0
2010-01-21 11:50:00,29.64,29.74,29.62,29.66,229600.0,24.4609,24.5434,24.4444,24.4774,229600.0
2010-01-21 12:00:00,29.65,29.75,29.62,29.73,77000.0,24.4692,24.5517,24.4444,24.5352,77000.0
2010-01-21 12:10:00,29.74,29.79,29.68,29.69,113600.0,24.5434,24.5847,24.4939,24.5022,113600.0
2010-01-21 12:20:00,29.69,29.69,29.6,29.61,623800.0,24.5022,24.5022,24.4279,24.4362,623800.0
2010-01-21 12:30:00,29.6,29.66,29.6,29.64,116900.0,24.4279,24.4774,24.4279,24.4609,116900.0
2010-01-21 12:40:00,29.63,29.65,29.61,29.61,77200.0,24.4527,24.4692,24.4362,24.4362,77200.0
2010-01-21 12:50:00,29.6,29.65,29.58,29.61,89800.0,24.4279,24.4692,24.4114,24.4362,89800.0
2010-01-21 13:00:00,29.62,29.63,29.54,29.59,109600.0,24.4444,24.4527,24.3784,24.4197,109600.0
2010-01-21 13:10:00,29.59,29.62,29.58,29.58,75900.0,24.4197,24.4444,24.4114,24.4114,75900.0
2010-01-21 13:20:00,29.58,29.63,29.58,29.61,112200.0,24.4114,24.4527,24.4114,24.4362,112200.0
2010-01-21 13:30:00,29.61,29.68,29.61,29.67,122100.0,24.4362,24.4939,24.4362,24.4857,122100.0
2010-01-21 13:40:00,29.67,29.69,29.64,29.67,140700.0,24.4857,24.5022,24.4609,24.4857,140700.0
2010-01-21 13:50:00,29.68,29.69,29.66,29.69,17400.0,24.4939,24.5022,24.4774,24.5022,17400.0
2010-01-21 14:00:00,29.69,29.7,29.63,29.65,66500.0,24.5022,24.5104,24.4527,24.4692,66500.0
2010-01-21 14:10:00,29.66,29.67,29.62,29.64,41000.0,24.4774,24.4857,24.4444,24.4609,41000.0
2010-01-21 14:20:00,29.64,29.74,29.62,29.73,78300.0,24.4609,24.5434,24.4444,24.5352,78300.0
2010-01-21 14:30:00,29.72,29.75,29.71,29.72,60500.0,24.5269,24.5517,24.5187,24.5269,60500.0
2010-01-21 14:40:00,29.72,29.73,29.67,29.71,190300.0,24.5269,24.5352,24.4857,24.5187,190300.0
2010-01-21 14:50:00,29.71,29.73,29.68,29.7,44200.0,24.5187,24.5352,24.4939,24.5104,44200.0
2010-01-21 15:00:00,29.71,29.72,29.62,29.65,270400.0,24.5187,24.5269,24.4444,24.4692,270400.0
2010-01-21 15:10:00,29.66,29.66,29.6,29.62,128200.0,24.4774,24.4774,24.4279,24.4444,128200.0
2010-01-21 15:20:00,29.63,29.66,29.6,29.63,48600.0,24.4527,24.4774,24.4279,24.4527,48600.0
2010-01-21 15:30:00,29.62,29.68,29.61,29.61,140000.0,24.4444,24.4939,24.4362,24.4362,140000.0
2010-01-21 15:40:00,29.62,29.71,29.62,29.68,185200.0,24.4444,24.5187,24.4444,24.4939,185200.0
2010-01-21 15:50:00,29.68,29.7,29.58,29.6,659300.0,24.4939,24.5104,24.4114,24.4279,659300.0
2010-01-22 09:30:00,29.47,29.67,29.43,29.6,245600.0,24.3206,24.4857,24.2876,24.4279,245600.0
2010-01-22 09:40:00,29.61,29.65,29.57,29.61,300000.0,24.4362,24.4692,24.4032,24.4362,300000.0
2010-01-22 09:50:00,29.61,29.67,29.59,29.63,275800.0,24.4362,24.4857,24.4197,24.4527,275800.0
2010-01-22 10:00:00,29.63,29.64,29.41,29.41,241500.0,24.4527,24.4609,24.2711,24.2711,241500.0
2010-01-22 10:10:00,29.42,29.45,29.34,29.34,601800.0,24.2794,24.3041,24.2133,24.2133,601800.0
2010-01-22 10:20:00,29.35,29.49,29.32,29.48,393000.0,24.2216,24.3371,24.1968,24.3289,393000.0
2010-01-22 10:30:00,29.48,29.56,29.46,29.52,543300.0,24.3289,24.3949,24.3124,24.3619,543300.0
2010-01-22 10:40:00,29.52,29.59,29.47,29.48,227200.0,24.3619,24.4197,24.3206,24.3289,227200.0
2010-01-22 10:50:00,29.48,29.6,29.48,29.6,268600.0,24.3289,24.4279,24.3289,24.4279,268600.0
2010-01-22 11:00:00,29.6,29.7,29.6,29.61,692900.0,24.4279,24.5104,24.4279,24.4362,692900.0
2010-01-22 11:10:00,29.61,29.68,29.55,29.67,198500.0,24.4362,24.4939,24.3866,24.4857,198500.0
2010-01-22 11:20:00,29.67,29.69,29.64,29.69,74000.0,24.4857,24.5022,24.4609,24.5022,74000.0
2010-01-22 11:30:00,29.69,29.69,29.63,29.63,74100.0,24.5022,24.5022,24.4527,24.4527,74100.0
2010-01-22 11:40:00,29.64,29.66,29.61,29.62,114300.0,24.4609,24.4774,24.4362,24.4444,114300.0
2010-01-22 11:50:00,29.63,29.65,29.58,29.6,58700.0,24.4527,24.4692,24.4114,24.4279,58700.0
2010-01-22 12:00:00,29.59,29.6,29.53,29.55,60200.0,24.4197,24.4279,24.3701,24.3866,60200.0
2010-01-22 12:10:00,29.55,29.63,29.53,29.63,469600.0,24.3866,24.4527,24.3701,24.4527,469600.0
2010-01-22 12:20:00,29.63,29.65,29.6,29.64,61600.0,24.4527,24.4692,24.4279,24.4609,61600.0
2010-01-22 12:30:00,29.63,29.65,29.61,29.61,49500.0,24.4527,24.4692,24.4362,24.4362,49500.0
2010-01-22 12:40:00,29.6,29.65,29.58,29.59,530900.0,24.4279,24.4692,24.4114,24.4197,530900.0
2010-01-22 12:50:00,29.6,29.62,29.58,29.58,81100.0,24.4279,24.4444,24.4114,24.4114,81100.0
2010-01-22 13:00:00,29.59,29.59,29.53,29.54,54400.0,24.4197,24.4197,24.3701,24.3784,54400.0
2010-01-22 13:10:00,29.55,29.57,29.51,29.53,48400.0,24.3866,24.4032,24.3536,24.3701,48400.0
2010-01-22 13:20:00,29.53,29.57,29.51,29.54,62800.0,24.3701,24.4032,24.3536,24.3784,62800.0
2010-01-22 13:30:00,29.54,29.56,29.47,29.47,98200.0,24.3784,24.3949,24.3206,24.3206,98200.0
2010-01-22 13:40:00,29.46,29.49,29.42,29.46,105200.0,24.3124,24.3371,24.2794,24.3124,105200.0
2010-01-22 13:50:00,29.46,29.48,29.44,29.46,71500.0,24.3124,24.3289,24.2959,24.3124,71500.0
2010-01-22 14:00:00,29.46,29.49,29.44,29.44,40100.0,24.3124,24.3371,24.2959,24.2959,40100.0
2010-01-22 14:10:00,29.44,29.5,29.4,29.47,45700.0,24.2959,24.3454,24.2629,24.3206,45700.0
2010-01-22 14:20:00,29.46,29.46,29.42,29.42,27700.0,24.3124,24.3124,24.2794,24.2794,27700.0
2010-01-22 14:30:00,29.42,29.45,29.4,29.4,71400.0,24.2794,24.3041,24.2629,24.2629,71400.0
2010-01-22 14:40:00,29.41,29.41,29.32,29.33,110700.0,24.2711,24.2711,24.1968,24.2051,110700.0
2010-01-22 14:50:00,29.31,29.34,29.25,29.25,63300.0,24.1886,24.2133,24.1391,24.1391,63300.0
2010-01-22 15:00:00,29.25,29.33,29.23,29.27,168600.0,24.1391,24.2051,24.1226,24.1556,168600.0
2010-01-22 15:10:00,29.27,29.28,29.1,29.13,188500.0,24.1556,24.1638,24.0153,24.04,188500.0
2010-01-22 15:20:00,29.13,29.17,29.09,29.16,129500.0,24.04,24.073,24.007,24.0648,129500.0
2010-01-22 15:30:00,29.16,29.18,29.11,29.11,301100.0,24.0648,24.0813,24.0235,24.0235,301100.0
2010-01-22 15:40:00,29.11,29.15,29.0,29.04,554300.0,24.0235,24.0565,23.9327,23.9658,554300.0
2010-01-22 15:50:00,29.04,29.1,29.03,29.05,1041800.0,23.9658,24.0153,23.9575,23.974,1041800.0
2010-01-25 09:30:00,29.02,29.3,29.01,29.24,602500.0,23.9493,24.1803,23.941,24.1308,602500.0
2010-01-25 09:40:00,29.23,29.26,29.18,29.2,249400.0,24.1226,24.1473,24.0813,24.0978,249400.0
2010-01-25 09:50:00,29.2,29.23,29.17,29.17,140400.0,24.0978,24.1226,24.073,24.073,140400.0
2010-01-25 10:00:00,29.14,29.19,29.08,29.08,414600.0,24.0483,24.0896,23.9988,23.9988,414600.0
2010-01-25 10:10:00,29.08,29.14,29.02,29.12,193600.0,23.9988,24.0483,23.9493,24.0318,193600.0
2010-01-25 10:20:00,29.13,29.2,29.12,29.15,232100.0,24.04,24.0978,24.0318,24.0565,232100.0
2010-01-25 10:30:00,29.15,29.17,29.1,29.14,197800.0,24.0565,24.073,24.0153,24.0483,197800.0
2010-01-25 10:40:00,29.13,29.16,29.05,29.1,152600.0,24.04,24.0648,23.974,24.0153,152600.0
2010-01-25 10:50:00,29.1,29.17,29.08,29.13,57400.0,24.0153,24.073,23.9988,24.04,57400.0
2010-01-25 11:00:00,29.13,29.14,28.98,29.03,147000.0,24.04,24.0483,23.9162,23.9575,147000.0
2010-01-25 11:10:00,29.03,29.07,28.99,29.06,121600.0,23.9575,23.9905,23.9245,23.9823,121600.0
2010-01-25 11:20:00,29.06,29.1,29.05,29.05,129800.0,23.9823,24.0153,23.974,23.974,129800.0
2010-01-25 11:30:00,29.05,29.09,29.01,29.03,105900.0,23.974,24.007,23.941,23.9575,105900.0
2010-01-25 11:40:00,29.03,29.08,29.02,29.07,114200.0,23.9575,23.9988,23.9493,23.9905,114200.0
2010-01-25 11:50:00,29.08,29.17,29.08,29.13,65800.0,23.9988,24.073,23.9988,24.04,65800.0
2010-01-25 12:00:00,29.13,29.18,29.12,29.14,113800.0,24.04,24.0813,24.0318,24.0483,113800.0
2010-01-25 12:10:00,29.13,29.17,29.11,29.13,46200.0,24.04,24.073,24.0235,24.04,46200.0
2010-01-25 12:20:00,29.13,29.18,29.13,29.13,102700.0,24.04,24.0813,24.04,24.04,102700.0
2010-01-25 12:30:00,29.12,29.17,29.12,29.16,39200.0,24.0318,24.073,24.0318,24.0648,39200.0
2010-01-25 12:40:00,29.16,29.18,29.13,29.17,48400.0,24.0648,24.0813,24.04,24.073,48400.0
2010-01-25 12:50:00,29.17,29.18,29.16,29.17,23000.0,24.073,24.0813,24.0648,24.073,23000.0
2010-01-25 13:00:00,29.15,29.17,29.12,29.13,29000.0,24.0565,24.073,24.0318,24.04,29000.0
2010-01-25 13:10:00,29.13,29.16,29.12,29.16,21300.0,24.04,24.0648,24.0318,24.0648,21300.0
2010-01-25 13:20:00,29.15,29.2,29.15,29.16,53500.0,24.0565,24.0978,24.0565,24.0648,53500.0
2010-01-25 13:30:00,29.17,29.17,29.11,29.14,33900.0,24.073,24.073,24.0235,24.0483,33900.0
2010-01-25 13:40:00,29.14,29.17,29.13,29.17,64500.0,24.0483,24.073,24.04,24.073,64500.0
2010-01-25 13:50:00,29.17,29.18,29.15,29.15,54700.0,24.073,24.0813,24.0565,24.0565,54700.0
2010-01-25 14:00:00,29.16,29.19,29.16,29.19,199900.0,24.0648,24.0896,24.0648,24.0896,199900.0
2010-01-25 14:10:00,29.19,29.2,29.18,29.19,29700.0,24.0896,24.0978,24.0813,24.0896,29700.0
2010-01-25 14:20:00,29.19,29.22,29.19,29.2,41400.0,24.0896,24.1143,24.0896,24.0978,41400.0
2010-01-25 14:30:00,29.2,29.2,29.16,29.16,81300.0,24.0978,24.0978,24.0648,24.0648,81300.0
2010-01-25 14:40:00,29.16,29.2,29.16,29.19,62700.0,24.0648,24.0978,24.0648,24.0896,62700.0
2010-01-25 14:50:00,29.19,29.23,29.19,29.23,99400.0,24.0896,24.1226,24.0896,24.1226,99400.0
2010-01-25 15:00:00,29.22,29.24,29.21,29.21,69200.0,24.1143,24.1308,24.1061,24.1061,69200.0
2010-01-25 15:10:00,29.21,29.24,29.19,29.2,71900.0,24.1061,24.1308,24.0896,24.0978,71900.0
2010-01-25 15:20:00,29.2,29.22,29.2,29.22,57300.0,24.0978,24.1143,24.0978,24.1143,57300.0
2010-01-25 15:30:00,29.21,29.25,29.21,29.24,103100.0,24.1061,24.1391,24.1061,24.1308,103100.0
2010-01-25 15:40:00,29.24,29.24,29.16,29.16,185100.0,24.1308,24.1308,24.0648,24.0648,185100.0
2010-01-25 15:50:00,29.17,29.18,29.14,29.15,420000.0,24.073,24.0813,24.0483,24.0565,420000.0
2010-01-26 09:30:00,29.02,29.18,28.96,29.15,179200.0,23.9493,24.0813,23.8997,24.0565,179200.0
2010-01-26 09:40:00,29.16,29.2,29.09,29.15,182500.0,24.0648,24.0978,24.007,24.0565,182500.0
2010-01-26 09:50:00,29.12,29.14,29.06,29.11,165500.0,24.0318,24.0483,23.9823,24.0235,165500.0
2010-01-26 10:00:00,29.15,29.35,29.1,29.32,409900.0,24.0565,24.2216,24.0153,24.1968,409900.0
2010-01-26 10:10:00,29.32,29.37,29.31,29.33,685900.0,24.1968,24.2381,24.1886,24.2051,685900.0
2010-01-26 10:20:00,29.32,29.34,29.25,29.27,217700.0,24.1968,24.2133,24.1391,24.1556,217700.0
2010-01-26 10:30:00,29.26,29.28,29.24,29.24,182800.0,24.1473,24.1638,24.1308,24.1308,182800.0
2010-01-26 10:40:00,29.24,29.32,29.23,29.28,66300.0,24.1308,24.1968,24.1226,24.1638,66300.0
2010-01-26 10:50:00,29.28,29.3,29.22,29.25,110900.0,24.1638,24.1803,24.1143,24.1391,110900.0
2010-01-26 11:00:00,29.25,29.3,29.24,29.28,161300.0,24.1391,24.1803,24.1308,24.1638,161300.0
2010-01-26 11:10:00,29.28,29.28,29.23,29.25,143000.0,24.1638,24.1638,24.1226,24.1391,143000.0
2010-01-26 11:20:00,29.25,29.28,29.24,29.27,114100.0,24.1391,24.1638,24.1308,24.1556,114100.0
2010-01-26 11:30:00,29.28,29.35,29.26,29.34,108400.0,24.1638,24.2216,24.1473,24.2133,108400.0
2010-01-26 11:40:00,29.34,29.34,29.3,29.32,98800.0,24.2133,24.2133,24.1803,24.1968,98800.0
2010-01-26 11:50:00,29.32,29.37,29.31,29.31,192500.0,24.1968,24.2381,24.1886,24.1886,192500.0
2010-01-26 12:00:00,29.3,29.34,29.3,29.32,58500.0,24.1803,24.2133,24.1803,24.1968,58500.0
2010-01-26 12:10:00,29.32,29.35,29.32,29.34,50600.0,24.1968,24.2216,24.1968,24.2133,50600.0
2010-01-26 12:20:00,29.34,29.36,29.32,29.35,71000.0,24.2133,24.2298,24.1968,24.2216,71000.0
2010-01-26 12:30:00,29.35,29.36,29.31,29.36,47000.0,24.2216,24.2298,24.1886,24.2298,47000.0
2010-01-26 12:40:00,29.36,29.4,29.36,29.38,61200.0,24.2298,24.2629,24.2298,24.2464,61200.0
2010-01-26 12:50:00,29.38,29.41,29.37,29.4,15700.0,24.2464,24.2711,24.2381,24.2629,15700.0
2010-01-26 13:00:00,29.4,29.41,29.35,29.35,61900.0,24.2629,24.2711,24.2216,24.2216,61900.0
2010-01-26 13:10:00,29.35,29.37,29.32,29.33,228700.0,24.2216,24.2381,24.1968,24.2051,228700.0
2010-01-26 13:20:00,29.32,29.34,29.31,29.33,56000.0,24.1968,24.2133,24.1886,24.2051,56000.0
2010-01-26 13:30:00,29.32,29.35,29.32,29.35,33200.0,24.1968,24.2216,24.1968,24.2216,33200.0
2010-01-26 13:40:00,29.34,29.36,29.33,29.35,46300.0,24.2133,24.2298,24.2051,24.2216,46300.0
2010-01-26 13:50:00,29.35,29.37,29.35,29.37,23300.0,24.2216,24.2381,24.2216,24.2381,23300.0
2010-01-26 14:00:00,29.38,29.38,29.32,29.32,36300.0,24.2464,24.2464,24.1968,24.1968,36300.0
2010-01-26 14:10:00,29.32,29.35,29.3,29.31,57400.0,24.1968,24.2216,24.1803,24.1886,57400.0
2010-01-26 14:20:00,29.31,29.33,29.28,29.3,249700.0,24.1886,24.2051,24.1638,24.1803,249700.0
2010-01-26 14:30:00,29.29,29.32,29.26,29.27,60800.0,24.1721,24.1968,24.1473,24.1556,60800.0
2010-01-26 14:40:00,29.27,29.33,29.27,29.32,60700.0,24.1556,24.2051,24.1556,24.1968,60700.0
2010-01-26 14:50:00,29.32,29.35,29.32,29.34,74900.0,24.1968,24.2216,24.1968,24.2133,74900.0
2010-01-26 15:00:00,29.34,29.34,29.31,29.31,52800.0,24.2133,24.2133,24.1886,24.1886,52800.0
2010-01-26 15:10:00,29.31,29.32,29.28,29.29,130000.0,24.1886,24.1968,24.1638,24.1721,130000.0
2010-01-26 15:20:00,29.29,29.3,29.23,29.25,93900.0,24.1721,24.1803,24.1226,24.1391,93900.0
2010-01-26 15:30:00,29.26,29.3,29.21,29.25,205800.0,24.1473,24.1803,24.1061,24.1391,205800.0
2010-01-26 15:40:00,29.26,29.26,29.15,29.19,210600.0,24.1473,24.1473,24.0565,24.0896,210600.0
2010-01-26 15:50:00,29.19,29.24,29.17,29.18,421200.0,24.0896,24.1308,24.073,24.0813,421200.0
2010-01-27 09:30:00,29.22,29.36,29.02,29.27,784400.0,24.1143,24.2298,23.9493,24.1556,784400.0
2010-01-27 09:40:00,29.28,29.31,29.2,29.23,257900.0,24.1638,24.1886,24.0978,24.1226,257900.0
2010-01-27 09:50:00,29.24,29.25,29.19,29.23,117700.0,24.1308,24.1391,24.0896,24.1226,117700.0
2010-01-27 10:00:00,29.21,29.24,29.14,29.18,332100.0,24.1061,24.1308,24.0483,24.0813,332100.0
2010-01-27 10:10:00,29.18,29.18,29.04,29.05,100000.0,24.0813,24.0813,23.9658,23.974,100000.0
2010-01-27 10:20:00,29.07,29.19,29.06,29.18,55400.0,23.9905,24.0896,23.9823,24.0813,55400.0
2010-01-27 10:30:00,29.18,29.22,29.17,29.17,187200.0,24.0813,24.1143,24.073,24.073,187200.0
2010-01-27 10:40:00,29.16,29.2,29.14,29.14,488600.0,24.0648,24.0978,24.0483,24.0483,488600.0
2010-01-27 10:50:00,29.14,29.32,29.14,29.28,255700.0,24.0483,24.1968,24.0483,24.1638,255700.0
2010-01-27 11:00:00,29.28,29.3,29.26,29.27,68400.0,24.1638,24.1803,24.1473,24.1556,68400.0
2010-01-27 11:10:00,29.27,29.27,29.18,29.27,47200.0,24.1556,24.1556,24.0813,24.1556,47200.0
2010-01-27 11:20:00,29.26,29.27,29.21,29.24,46900.0,24.1473,24.1556,24.1061,24.1308,46900.0
2010-01-27 11:30:00,29.24,29.24,29.17,29.22,69800.0,24.1308,24.1308,24.073,24.1143,69800.0
2010-01-27 11:40:00,29.21,29.23,29.2,29.22,70300.0,24.1061,24.1226,24.0978,24.1143,70300.0
2010-01-27 11:50:00,29.22,29.26,29.21,29.22,50000.0,24.1143,24.1473,24.1061,24.1143,50000.0
2010-01-27 12:00:00,29.23,29.23,29.21,29.21,40500.0,24.1226,24.1226,24.1061,24.1061,40500.0
2010-01-27 12:10:00,29.21,29.21,29.14,29.15,49900.0,24.1061,24.1061,24.0483,24.0565,49900.0
2010-01-27 12:20:00,29.14,29.18,29.13,29.16,57200.0,24.0483,24.0813,24.04,24.0648,57200.0
2010-01-27 12:30:00,29.15,29.17,29.14,29.15,24400.0,24.0565,24.073,24.0483,24.0565,24400.0
2010-01-27 12:40:00,29.15,29.16,29.14,29.15,22000.0,24.0565,24.0648,24.0483,24.0565,22000.0
2010-01-27 12:50:00,29.14,29.14,29.08,29.1,96700.0,24.0483,24.0483,23.9988,24.0153,96700.0
2010-01-27 13:00:00,29.1,29.13,29.07,29.12,44300.0,24.0153,24.04,23.9905,24.0318,44300.0
2010-01-27 13:10:00,29.12,29.12,29.05,29.05,133900.0,24.0318,24.0318,23.974,23.974,133900.0
2010-01-27 13:20:00,29.05,29.07,29.04,29.06,134400.0,23.974,23.9905,23.9658,23.9823,134400.0
2010-01-27 13:30:00,29.06,29.1,29.06,29.09,174800.0,23.9823,24.0153,23.9823,24.007,174800.0
2010-01-27 13:40:00,29.1,29.1,29.08,29.1,54600.0,24.0153,24.0153,23.9988,24.0153,54600.0
2010-01-27 13:50:00,29.1,29.11,29.07,29.08,90500.0,24.0153,24.0235,23.9905,23.9988,90500.0
2010-01-27 14:00:00,29.09,29.1,29.07,29.07,68000.0,24.007,24.0153,23.9905,23.9905,68000.0
2010-01-27 14:10:00,29.08,29.12,28.96,29.09,236100.0,23.9988,24.0318,23.8997,24.007,236100.0
2010-01-27 14:20:00,29.09,29.12,29.0,29.05,394800.0,24.007,24.0318,23.9327,23.974,394800.0
2010-01-27 14:30:00,29.04,29.18,29.02,29.17,155800.0,23.9658,24.0813,23.9493,24.073,155800.0
2010-01-27 14:40:00,29.17,29.28,29.17,29.2,146600.0,24.073,24.1638,24.073,24.0978,146600.0
2010-01-27 14:50:00,29.19,29.21,29.15,29.19,120300.0,24.0896,24.1061,24.0565,24.0896,120300.0
2010-01-27 15:00:00,29.19,29.22,29.11,29.13,198800.0,24.0896,24.1143,24.0235,24.04,198800.0
2010-01-27 15:10:00,29.13,29.14,29.07,29.11,153800.0,24.04,24.0483,23.9905,24.0235,153800.0
2010-01-27 15:20:00,29.11,29.22,29.1,29.22,261100.0,24.0235,24.1143,24.0153,24.1143,261100.0
2010-01-27 15:30:00,29.21,29.31,29.2,29.31,286100.0,24.1061,24.1886,24.0978,24.1886,286100.0
2010-01-27 15:40:00,29.3,29.31,29.25,29.26,155100.0,24.1803,24.1886,24.1391,24.1473,155100.0
2010-01-27 15:50:00,29.26,29.3,29.25,29.3,399900.0,24.1473,24.1803,24.1391,24.1803,399900.0
2010-01-28 09:30:00,29.39,29.53,29.39,29.42,191100.0,24.2546,24.3701,24.2546,24.2794,191100.0
2010-01-28 09:40:00,29.42,29.46,29.36,29.39,189200.0,24.2794,24.3124,24.2298,24.2546,189200.0
2010-01-28 09:50:00,29.38,29.43,29.35,29.42,163800.0,24.2464,24.2876,24.2216,24.2794,163800.0
2010-01-28 10:00:00,29.42,29.42,29.27,29.28,173100.0,24.2794,24.2794,24.1556,24.1638,173100.0
2010-01-28 10:10:00,29.27,29.3,29.24,29.27,171400.0,24.1556,24.1803,24.1308,24.1556,171400.0
2010-01-28 10:20:00,29.27,29.31,29.25,29.3,155500.0,24.1556,24.1886,24.1391,24.1803,155500.0
2010-01-28 10:30:00,29.3,29.32,29.27,29.32,105000.0,24.1803,24.1968,24.1556,24.1968,105000.0
2010-01-28 10:40:00,29.32,29.34,29.2,29.2,125000.0,24.1968,24.2133,24.0978,24.0978,125000.0
2010-01-28 10:50:00,29.2,29.26,29.18,29.22,241500.0,24.0978,24.1473,24.0813,24.1143,241500.0
2010-01-28 11:00:00,29.22,29.23,29.08,29.11,207200.0,24.1143,24.1226,23.9988,24.0235,207200.0
2010-01-28 11:10:00,29.1,29.19,29.09,29.11,161900.0,24.0153,24.0896,24.007,24.0235,161900.0
2010-01-28 11:20:00,29.11,29.12,29.07,29.09,87700.0,24.0235,24.0318,23.9905,24.007,87700.0
2010-01-28 11:30:00,29.09,29.1,28.92,28.95,298400.0,24.007,24.0153,23.8667,23.8915,298400.0
2010-01-28 11:40:00,28.96,29.03,28.95,29.01,126400.0,23.8997,23.9575,23.8915,23.941,126400.0
2010-01-28 11:50:00,29.02,29.07,29.0,29.03,105800.0,23.9493,23.9905,23.9327,23.9575,105800.0
2010-01-28 12:00:00,29.04,29.04,29.0,29.01,49100.0,23.9658,23.9658,23.9327,23.941,49100.0
2010-01-28 12:10:00,29.01,29.03,28.98,28.98,28500.0,23.941,23.9575,23.9162,23.9162,28500.0
2010-01-28 12:20:00,28.98,28.98,28.93,28.96,114500.0,23.9162,23.9162,23.875,23.8997,114500.0
2010-01-28 12:30:00,28.95,29.01,28.95,29.01,52000.0,23.8915,23.941,23.8915,23.941,52000.0
2010-01-28 12:40:00,29.01,29.02,28.96,29.02,56300.0,23.941,23.9493,23.8997,23.9493,56300.0
2010-01-28 12:50:00,29.02,29.07,29.01,29.07,73100.0,23.9493,23.9905,23.941,23.9905,73100.0
2010-01-28 13:00:00,29.08,29.09,29.05,29.09,135500.0,23.9988,24.007,23.974,24.007,135500.0
2010-01-28 13:10:00,29.08,29.09,29.05,29.08,65500.0,23.9988,24.007,23.974,23.9988,65500.0
2010-01-28 13:20:00,29.09,29.13,29.08,29.12,172900.0,24.007,24.04,23.9988,24.0318,172900.0
2010-01-28 13:30:00,29.13,29.15,29.11,29.11,170500.0,24.04,24.0565,24.0235,24.0235,170500.0
2010-01-28 13:40:00,29.12,29.19,29.11,29.16,92800.0,24.0318,24.0896,24.0235,24.0648,92800.0
2010-01-28 13:50:00,29.16,29.19,29.11,29.12,68300.0,24.0648,24.0896,24.0235,24.0318,68300.0
2010-01-28 14:00:00,29.12,29.14,29.11,29.12,51700.0,24.0318,24.0483,24.0235,24.0318,51700.0
2010-01-28 14:10:00,29.12,29.12,29.01,29.04,108200.0,24.0318,24.0318,23.941,23.9658,108200.0
2010-01-28 14:20:00,29.03,29.12,29.03,29.1,103800.0,23.9575,24.0318,23.9575,24.0153,103800.0
2010-01-28 14:30:00,29.1,29.11,29.06,29.08,112900.0,24.0153,24.0235,23.9823,23.9988,112900.0
2010-01-28 14:40:00,29.08,29.16,29.07,29.16,243900.0,23.9988,24.0648,23.9905,24.0648,243900.0
2010-01-28 14:50:00,29.16,29.18,29.14,29.14,136400.0,24.0648,24.0813,24.0483,24.0483,136400.0
2010-01-28 15:00:00,29.13,29.19,29.11,29.19,87100.0,24.04,24.0896,24.0235,24.0896,87100.0
2010-01-28 15:10:00,29.19,29.23,29.14,29.17,252000.0,24.0896,24.1226,24.0483,24.073,252000.0
2010-01-28 15:20:00,29.17,29.24,29.17,29.18,227200.0,24.073,24.1308,24.073,24.0813,227200.0
2010-01-28 15:30:00,29.19,29.26,29.19,29.26,182100.0,24.0896,24.1473,24.0896,24.1473,182100.0
2010-01-28 15:40:00,29.26,29.28,29.15,29.15,448300.0,24.1473,24.1638,24.0565,24.0565,448300.0
2010-01-28 15:50:00,29.15,29.17,29.09,29.09,553000.0,24.0565,24.073,24.007,24.007,553000.0
2010-01-29 09:30:00,29.16,29.32,29.16,29.25,197500.0,24.0648,24.1968,24.0648,24.1391,197500.0
2010-01-29 09:40:00,29.24,29.4,29.21,29.37,342900.0,24.1308,24.2629,24.1061,24.2381,342900.0
2010-01-29 09:50:00,29.37,29.44,29.34,29.4,363000.0,24.2381,24.2959,24.2133,24.2629,363000.0
2010-01-29 10:00:00,29.42,29.42,29.34,29.34,353200.0,24.2794,24.2794,24.2133,24.2133,353200.0
2010-01-29 10:10:00,29.34,29.43,29.32,29.41,384700.0,24.2133,24.2876,24.1968,24.2711,384700.0
2010-01-29 10:20:00,29.41,29.49,29.39,29.46,273900.0,24.2711,24.3371,24.2546,24.3124,273900.0
2010-01-29 10:30:00,29.46,29.48,29.42,29.43,172800.0,24.3124,24.3289,24.2794,24.2876,172800.0
2010-01-29 10:40:00,29.43,29.44,29.37,29.42,100800.0,24.2876,24.2959,24.2381,24.2794,100800.0
2010-01-29 10:50:00,29.42,29.45,29.33,29.41,282300.0,24.2794,24.3041,24.2051,24.2711,282300.0
2010-01-29 11:00:00,29.41,29.44,29.37,29.38,258400.0,24.2711,24.2959,24.2381,24.2464,258400.0
2010-01-29 11:10:00,29.38,29.4,29.33,29.33,157800.0,24.2464,24.2629,24.2051,24.2051,157800.0
2010-01-29 11:20:00,29.33,29.36,29.26,29.29,295800.0,24.2051,24.2298,24.1473,24.1721,295800.0
2010-01-29 11:30:00,29.3,29.31,29.22,29.29,263300.0,24.1803,24.1886,24.1143,24.1721,263300.0
2010-01-29 11:40:00,29.29,29.3,29.25,29.25,88200.0,24.1721,24.1803,24.1391,24.1391,88200.0
2010-01-29 11:50:00,29.25,29.32,29.21,29.21,160000.0,24.1391,24.1968,24.1061,24.1061,160000.0
2010-01-29 12:00:00,29.21,29.24,29.16,29.18,75400.0,24.1061,24.1308,24.0648,24.0813,75400.0
2010-01-29 12:10:00,29.18,29.26,29.16,29.26,78000.0,24.0813,24.1473,24.0648,24.1473,78000.0
2010-01-29 12:20:00,29.26,29.28,29.25,29.27,42500.0,24.1473,24.1638,24.1391,24.1556,42500.0
2010-01-29 12:30:00,29.26,29.28,29.23,29.27,66800.0,24.1473,24.1638,24.1226,24.1556,66800.0
2010-01-29 12:40:00,29.27,29.27,29.23,29.26,55800.0,24.1556,24.1556,24.1226,24.1473,55800.0
2010-01-29 12:50:00,29.26,29.33,29.25,29.33,45300.0,24.1473,24.2051,24.1391,24.2051,45300.0
2010-01-29 13:00:00,29.33,29.35,29.29,29.34,62700.0,24.2051,24.2216,24.1721,24.2133,62700.0
2010-01-29 13:10:00,29.33,29.34,29.3,29.33,27600.0,24.2051,24.2133,24.1803,24.2051,27600.0
2010-01-29 13:20:00,29.33,29.36,29.33,29.34,62200.0,24.2051,24.2298,24.2051,24.2133,62200.0
2010-01-29 13:30:00,29.33,29.35,29.3,29.32,210000.0,24.2051,24.2216,24.1803,24.1968,210000.0
2010-01-29 13:40:00,29.31,29.31,29.21,29.21,35300.0,24.1886,24.1886,24.1061,24.1061,35300.0
2010-01-29 13:50:00,29.21,29.25,29.18,29.23,121300.0,24.1061,24.1391,24.0813,24.1226,121300.0
2010-01-29 14:00:00,29.23,29.24,29.18,29.19,39300.0,24.1226,24.1308,24.0813,24.0896,39300.0
2010-01-29 14:10:00,29.19,29.28,29.19,29.24,82000.0,24.0896,24.1638,24.0896,24.1308,82000.0
2010-01-29 14:20:00,29.24,29.24,29.19,29.21,54900.0,24.1308,24.1308,24.0896,24.1061,54900.0
2010-01-29 14:30:00,29.21,29.22,29.1,29.11,65600.0,24.1061,24.1143,24.0153,24.0235,65600.0
2010-01-29 14:40:00,29.13,29.13,29.03,29.03,115000.0,24.04,24.04,23.9575,23.9575,115000.0
2010-01-29 14:50:00,29.03,29.08,29.0,29.08,87900.0,23.9575,23.9988,23.9327,23.9988,87900.0
2010-01-29 15:00:00,29.08,29.08,29.03,29.03,244300.0,23.9988,23.9988,23.9575,23.9575,244300.0
2010-01-29 15:10:00,29.02,29.03,28.93,29.01,122800.0,23.9493,23.9575,23.875,23.941,122800.0
2010-01-29 15:20:00,29.02,29.02,28.94,28.97,105800.0,23.9493,23.9493,23.8832,23.908,105800.0
2010-01-29 15:30:00,28.97,28.99,28.89,28.98,134600.0,23.908,23.9245,23.842,23.9162,134600.0
2010-01-29 15:40:00,28.98,29.02,28.95,28.98,576700.0,23.9162,23.9493,23.8915,23.9162,576700.0
2010-01-29 15:50:00,28.99,29.06,28.92,28.92,785300.0,23.9245,23.9823,23.8667,23.8667,785300.0
2010-02-01 09:30:00,28.97,29.15,28.94,29.06,486000.0,23.908,24.0565,23.8832,23.9823,486000.0
2010-02-01 09:40:00,29.06,29.15,29.03,29.15,1005000.0,23.9823,24.0565,23.9575,24.0565,1005000.0
2010-02-01 09:50:00,29.15,29.16,29.09,29.13,553900.0,24.0565,24.0648,24.007,24.04,553900.0
2010-02-01 10:00:00,29.13,29.19,29.03,29.1,836100.0,24.04,24.0896,23.9575,24.0153,836100.0
2010-02-01 10:10:00,29.1,29.16,29.08,29.14,255000.0,24.0153,24.0648,23.9988,24.0483,255000.0
2010-02-01 10:20:00,29.13,29.2,29.13,29.13,262900.0,24.04,24.0978,24.04,24.04,262900.0
2010-02-01 10:30:00,29.13,29.17,29.13,29.15,78900.0,24.04,24.073,24.04,24.0565,78900.0
2010-02-01 10:40:00,29.14,29.14,29.1,29.11,99800.0,24.0483,24.0483,24.0153,24.0235,99800.0
2010-02-01 10:50:00,29.1,29.14,29.05,29.06,368800.0,24.0153,24.0483,23.974,23.9823,368800.0
2010-02-01 11:00:00,29.05,29.12,29.03,29.1,168400.0,23.974,24.0318,23.9575,24.0153,168400.0
2010-02-01 11:10:00,29.11,29.11,29.07,29.1,45500.0,24.0235,24.0235,23.9905,24.0153,45500.0
2010-02-01 11:20:00,29.1,29.15,29.1,29.14,55700.0,24.0153,24.0565,24.0153,24.0483,55700.0
2010-02-01 11:30:00,29.14,29.14,29.06,29.07,73800.0,24.0483,24.0483,23.9823,23.9905,73800.0
2010-02-01 11:40:00,29.07,29.11,29.07,29.09,753600.0,23.9905,24.0235,23.9905,24.007,753600.0
2010-02-01 11:50:00,29.1,29.1,29.03,29.03,477800.0,24.0153,24.0153,23.9575,23.9575,477800.0
2010-02-01 12:00:00,29.03,29.05,29.03,29.04,73000.0,23.9575,23.974,23.9575,23.9658,73000.0
2010-02-01 12:10:00,29.04,29.07,29.02,29.07,56900.0,23.9658,23.9905,23.9493,23.9905,56900.0
2010-02-01 12:20:00,29.07,29.08,29.05,29.07,29200.0,23.9905,23.9988,23.974,23.9905,29200.0
2010-02-01 12:30:00,29.07,29.09,29.05,29.05,21000.0,23.9905,24.007,23.974,23.974,21000.0
2010-02-01 12:40:00,29.05,29.12,29.05,29.11,39300.0,23.974,24.0318,23.974,24.0235,39300.0
2010-02-01 12:50:00,29.12,29.13,29.08,29.08,75900.0,24.0318,24.04,23.9988,23.9988,75900.0
2010-02-01 13:00:00,29.08,29.12,29.06,29.12,60600.0,23.9988,24.0318,23.9823,24.0318,60600.0
2010-02-01 13:10:00,29.12,29.14,29.1,29.12,37200.0,24.0318,24.0483,24.0153,24.0318,37200.0
2010-02-01 13:20:00,29.13,29.14,29.11,29.11,37900.0,24.04,24.0483,24.0235,24.0235,37900.0
2010-02-01 13:30:00,29.11,29.13,29.11,29.11,54700.0,24.0235,24.04,24.0235,24.0235,54700.0
2010-02-01 13:40:00,29.11,29.14,29.09,29.14,58400.0,24.0235,24.0483,24.007,24.0483,58400.0
2010-02-01 13:50:00,29.14,29.16,29.13,29.14,89900.0,24.0483,24.0648,24.04,24.0483,89900.0
2010-02-01 14:00:00,29.15,29.16,29.1,29.11,77100.0,24.0565,24.0648,24.0153,24.0235,77100.0
2010-02-01 14:10:00,29.11,29.14,29.08,29.14,66500.0,24.0235,24.0483,23.9988,24.0483,66500.0
2010-02-01 14:20:00,29.14,29.15,29.11,29.14,51700.0,24.0483,24.0565,24.0235,24.0483,51700.0
2010-02-01 14:30:00,29.15,29.18,29.14,29.18,70800.0,24.0565,24.0813,24.0483,24.0813,70800.0
2010-02-01 14:40:00,29.18,29.22,29.17,29.18,107000.0,24.0813,24.1143,24.073,24.0813,107000.0
2010-02-01 14:50:00,29.18,29.22,29.17,29.18,98400.0,24.0813,24.1143,24.073,24.0813,98400.0
2010-02-01 15:00:00,29.18,29.2,29.14,29.15,190400.0,24.0813,24.0978,24.0483,24.0565,190400.0
2010-02-01 15:10:00,29.14,29.2,29.14,29.18,117600.0,24.0483,24.0978,24.0483,24.0813,117600.0
2010-02-01 15:20:00,29.19,29.23,29.18,29.22,166500.0,24.0896,24.1226,24.0813,24.1143,166500.0
2010-02-01 15:30:00,29.22,29.24,29.17,29.18,244500.0,24.1143,24.1308,24.073,24.0813,244500.0
2010-02-01 15:40:00,29.18,29.22,29.18,29.19,341100.0,24.0813,24.1143,24.0813,24.0896,341100.0
2010-02-01 15:50:00,29.2,29.26,29.19,29.26,825000.0,24.0978,24.1473,24.0896,24.1473,825000.0
2010-02-02 09:30:00,29.35,29.36,29.25,29.32,136900.0,24.2216,24.2298,24.1391,24.1968,136900.0
2010-02-02 09:40:00,29.33,29.33,29.24,29.32,154900.0,24.2051,24.2051,24.1308,24.1968,154900.0
2010-02-02 09:50:00,29.31,29.32,29.2,29.24,188400.0,24.1886,24.1968,24.0978,24.1308,188400.0
2010-02-02 10:00:00,29.23,29.3,29.18,29.28,87200.0,24.1226,24.1803,24.0813,24.1638,87200.0
2010-02-02 10:10:00,29.29,29.39,29.24,29.36,173400.0,24.1721,24.2546,24.1308,24.2298,173400.0
2010-02-02 10:20:00,29.36,29.44,29.36,29.44,66800.0,24.2298,24.2959,24.2298,24.2959,66800.0
2010-02-02 10:30:00,29.44,29.5,29.44,29.46,53700.0,24.2959,24.3454,24.2959,24.3124,53700.0
2010-02-02 10:40:00,29.45,29.45,29.41,29.43,112400.0,24.3041,24.3041,24.2711,24.2876,112400.0
2010-02-02 10:50:00,29.43,29.47,29.42,29.45,127100.0,24.2876,24.3206,24.2794,24.3041,127100.0
2010-02-02 11:00:00,29.45,29.46,29.38,29.42,76700.0,24.3041,24.3124,24.2464,24.2794,76700.0
2010-02-02 11:10:00,29.42,29.45,29.4,29.44,114900.0,24.2794,24.3041,24.2629,24.2959,114900.0
2010-02-02 11:20:00,29.44,29.48,29.42,29.48,60600.0,24.2959,24.3289,24.2794,24.3289,60600.0
2010-02-02 11:30:00,29.48,29.49,29.43,29.45,131400.0,24.3289,24.3371,24.2876,24.3041,131400.0
2010-02-02 11:40:00,29.45,29.51,29.45,29.5,145400.0,24.3041,24.3536,24.3041,24.3454,145400.0
2010-02-02 11:50:00,29.5,29.51,29.47,29.49,138000.0,24.3454,24.3536,24.3206,24.3371,138000.0
2010-02-02 12:00:00,29.49,29.5,29.45,29.5,397400.0,24.3371,24.3454,24.3041,24.3454,397400.0
2010-02-02 12:10:00,29.5,29.53,29.5,29.53,73300.0,24.3454,24.3701,24.3454,24.3701,73300.0
2010-02-02 12:20:00,29.52,29.57,29.52,29.56,79300.0,24.3619,24.4032,24.3619,24.3949,79300.0
2010-02-02 12:30:00,29.56,29.57,29.54,29.57,74200.0,24.3949,24.4032,24.3784,24.4032,74200.0
2010-02-02 12:40:00,29.57,29.58,29.54,29.55,43400.0,24.4032,24.4114,24.3784,24.3866,43400.0
2010-02-02 12:50:00,29.55,29.59,29.54,29.59,62900.0,24.3866,24.4197,24.3784,24.4197,62900.0
2010-02-02 13:00:00,29.59,29.59,29.54,29.55,104500.0,24.4197,24.4197,24.3784,24.3866,104500.0
2010-02-02 13:10:00,29.55,29.55,29.52,29.54,17700.0,24.3866,24.3866,24.3619,24.3784,17700.0
2010-02-02 13:20:00,29.55,29.58,29.55,29.57,41800.0,24.3866,24.4114,24.3866,24.4032,41800.0
2010-02-02 13:30:00,29.58,29.63,29.57,29.6,353600.0,24.4114,24.4527,24.4032,24.4279,353600.0
2010-02-02 13:40:00,29.61,29.64,29.61,29.62,161100.0,24.4362,24.4609,24.4362,24.4444,161100.0
2010-02-02 13:50:00,29.62,29.63,29.6,29.6,60200.0,24.4444,24.4527,24.4279,24.4279,60200.0
2010-02-02 14:00:00,29.61,29.63,29.57,29.58,56800.0,24.4362,24.4527,24.4032,24.4114,56800.0
2010-02-02 14:10:00,29.57,29.58,29.53,29.55,91300.0,24.4032,24.4114,24.3701,24.3866,91300.0
2010-02-02 14:20:00,29.55,29.59,29.54,29.58,57800.0,24.3866,24.4197,24.3784,24.4114,57800.0
2010-02-02 14:30:00,29.58,29.6,29.56,29.59,50500.0,24.4114,24.4279,24.3949,24.4197,50500.0
2010-02-02 14:40:00,29.59,29.6,29.53,29.57,146000.0,24.4197,24.4279,24.3701,24.4032,146000.0
2010-02-02 14:50:00,29.57,29.62,29.57,29.61,65600.0,24.4032,24.4444,24.4032,24.4362,65600.0
2010-02-02 15:00:00,29.61,29.62,29.58,29.62,81700.0,24.4362,24.4444,24.4114,24.4444,81700.0
2010-02-02 15:10:00,29.62,29.7,29.62,29.7,220300.0,24.4444,24.5104,24.4444,24.5104,220300.0
2010-02-02 15:20:00,29.69,29.7,29.65,29.66,179400.0,24.5022,24.5104,24.4692,24.4774,179400.0
2010-02-02 15:30:00,29.66,29.67,29.64,29.66,121000.0,24.4774,24.4857,24.4609,24.4774,121000.0
2010-02-02 15:40:00,29.65,29.68,29.63,29.66,265400.0,24.4692,24.4939,24.4527,24.4774,265400.0
2010-02-02 15:50:00,29.66,29.69,29.66,29.66,733800.0,24.4774,24.5022,24.4774,24.4774,733800.0
2010-02-03 09:30:00,29.62,29.68,29.58,29.64,281200.0,24.4444,24.4939,24.4114,24.4609,281200.0
2010-02-03 09:40:00,29.66,29.77,29.66,29.76,92500.0,24.4774,24.5682,24.4774,24.56,92500.0
2010-02-03 09:50:00,29.76,29.77,29.7,29.73,270000.0,24.56,24.5682,24.5104,24.5352,270000.0
2010-02-03 10:00:00,29.71,29.72,29.67,29.7,798600.0,24.5187,24.5269,24.4857,24.5104,798600.0
2010-02-03 10:10:00,29.69,29.73,29.65,29.67,175200.0,24.5022,24.5352,24.4692,24.4857,175200.0
2010-02-03 10:20:00,29.67,29.7,29.62,29.62,59600.0,24.4857,24.5104,24.4444,24.4444,59600.0
2010-02-03 10:30:00,29.62,29.64,29.53,29.58,73900.0,24.4444,24.4609,24.3701,24.4114,73900.0
2010-02-03 10:40:00,29.57,29.62,29.56,29.62,77700.0,24.4032,24.4444,24.3949,24.4444,77700.0
2010-02-03 10:50:00,29.62,29.63,29.59,29.61,59100.0,24.4444,24.4527,24.4197,24.4362,59100.0
2010-02-03 11:00:00,29.63,29.69,29.63,29.67,47600.0,24.4527,24.5022,24.4527,24.4857,47600.0
2010-02-03 11:10:00,29.68,29.7,29.67,29.69,51000.0,24.4939,24.5104,24.4857,24.5022,51000.0
2010-02-03 11:20:00,29.69,29.69,29.64,29.67,95600.0,24.5022,24.5022,24.4609,24.4857,95600.0
2010-02-03 11:30:00,29.66,29.68,29.58,29.6,592300.0,24.4774,24.4939,24.4114,24.4279,592300.0
2010-02-03 11:40:00,29.6,29.61,29.56,29.6,90900.0,24.4279,24.4362,24.3949,24.4279,90900.0
2010-02-03 11:50:00,29.6,29.61,29.57,29.58,60800.0,24.4279,24.4362,24.4032,24.4114,60800.0
2010-02-03 12:00:00,29.58,29.64,29.57,29.64,29000.0,24.4114,24.4609,24.4032,24.4609,29000.0
2010-02-03 12:10:00,29.64,29.67,29.63,29.65,27400.0,24.4609,24.4857,24.4527,24.4692,27400.0
2010-02-03 12:20:00,29.65,29.65,29.6,29.62,132300.0,24.4692,24.4692,24.4279,24.4444,132300.0
2010-02-03 12:30:00,29.62,29.7,29.61,29.69,31100.0,24.4444,24.5104,24.4362,24.5022,31100.0
2010-02-03 12:40:00,29.68,29.68,29.63,29.65,53000.0,24.4939,24.4939,24.4527,24.4692,53000.0
2010-02-03 12:50:00,29.65,29.69,29.65,29.66,31800.0,24.4692,24.5022,24.4692,24.4774,31800.0
2010-02-03 13:00:00,29.66,29.75,29.57,29.75,294600.0,24.4774,24.5517,24.4032,24.5517,294600.0
2010-02-03 13:10:00,29.74,29.75,29.72,29.75,32400.0,24.5434,24.5517,24.5269,24.5517,32400.0
2010-02-03 13:20:00,29.75,29.75,29.71,29.72,10800.0,24.5517,24.5517,24.5187,24.5269,10800.0
2010-02-03 13:30:00,29.72,29.75,29.71,29.71,16300.0,24.5269,24.5517,24.5187,24.5187,16300.0
2010-02-03 13:40:00,29.71,29.73,29.68,29.68,34500.0,24.5187,24.5352,24.4939,24.4939,34500.0
2010-02-03 13:50:00,29.68,29.68,29.66,29.68,48900.0,24.4939,24.4939,24.4774,24.4939,48900.0
2010-02-03 14:00:00,29.69,29.7,29.67,29.69,17400.0,24.5022,24.5104,24.4857,24.5022,17400.0
2010-02-03 14:10:00,29.69,29.72,29.68,29.7,32000.0,24.5022,24.5269,24.4939,24.5104,32000.0
2010-02-03 14:20:00,29.7,29.71,29.67,29.68,72600.0,24.5104,24.5187,24.4857,24.4939,72600.0
2010-02-03 14:30:00,29.69,29.71,29.65,29.66,42400.0,24.5022,24.5187,24.4692,24.4774,42400.0
2010-02-03 14:40:00,29.65,29.67,29.63,29.66,50000.0,24.4692,24.4857,24.4527,24.4774,50000.0
2010-02-03 14:50:00,29.66,29.71,29.65,29.69,63800.0,24.4774,24.5187,24.4692,24.5022,63800.0
2010-02-03 15:00:00,29.69,29.75,29.68,29.71,71500.0,24.5022,24.5517,24.4939,24.5187,71500.0
2010-02-03 15:10:00,29.7,29.73,29.68,29.7,69600.0,24.5104,24.5352,24.4939,24.5104,69600.0
2010-02-03 15:20:00,29.7,29.73,29.68,29.71,31300.0,24.5104,24.5352,24.4939,24.5187,31300.0
2010-02-03 15:30:00,29.71,29.75,29.7,29.73,117200.0,24.5187,24.5517,24.5104,24.5352,117200.0
2010-02-03 15:40:00,29.74,29.78,29.73,29.77,290600.0,24.5434,24.5765,24.5352,24.5682,290600.0
2010-02-03 15:50:00,29.76,29.77,29.71,29.71,335200.0,24.56,24.5682,24.5187,24.5187,335200.0
2010-02-04 09:30:00,29.47,29.54,29.4,29.53,931800.0,24.3206,24.3784,24.2629,24.3701,931800.0
2010-02-04 09:40:00,29.53,29.54,29.32,29.37,630900.0,24.3701,24.3784,24.1968,24.2381,630900.0
2010-02-04 09:50:00,29.36,29.36,29.17,29.2,363300.0,24.2298,24.2298,24.073,24.0978,363300.0
2010-02-04 10:00:00,29.2,29.26,29.19,29.2,237300.0,24.0978,24.1473,24.0896,24.0978,237300.0
2010-02-04 10:10:00,29.19,29.19,29.06,29.1,422100.0,24.0896,24.0896,23.9823,24.0153,422100.0
2010-02-04 10:20:00,29.11,29.14,29.07,29.13,136900.0,24.0235,24.0483,23.9905,24.04,136900.0
2010-02-04 10:30:00,29.12,29.2,29.12,29.16,176200.0,24.0318,24.0978,24.0318,24.0648,176200.0
2010-02-04 10:40:00,29.16,29.21,29.13,29.2,105200.0,24.0648,24.1061,24.04,24.0978,105200.0
2010-02-04 10:50:00,29.2,29.21,29.11,29.15,259000.0,24.0978,24.1061,24.0235,24.0565,259000.0
2010-02-04 11:00:00,29.12,29.21,29.1,29.18,557100.0,24.0318,24.1061,24.0153,24.0813,557100.0
2010-02-04 11:10:00,29.19,29.2,29.13,29.17,201800.0,24.0896,24.0978,24.04,24.073,201800.0
2010-02-04 11:20:00,29.18,29.21,29.14,29.2,135000.0,24.0813,24.1061,24.0483,24.0978,135000.0
2010-02-04 11:30:00,29.21,29.21,29.12,29.12,100000.0,24.1061,24.1061,24.0318,24.0318,100000.0
2010-02-04 11:40:00,29.12,29.13,29.04,29.12,308100.0,24.0318,24.04,23.9658,24.0318,308100.0
2010-02-04 11:50:00,29.12,29.14,29.1,29.11,74300.0,24.0318,24.0483,24.0153,24.0235,74300.0
2010-02-04 12:00:00,29.11,29.15,29.09,29.14,75200.0,24.0235,24.0565,24.007,24.0483,75200.0
2010-02-04 12:10:00,29.14,29.17,29.08,29.08,152800.0,24.0483,24.073,23.9988,23.9988,152800.0
2010-02-04 12:20:00,29.09,29.14,29.08,29.12,147000.0,24.007,24.0483,23.9988,24.0318,147000.0
2010-02-04 12:30:00,29.11,29.12,29.09,29.11,91800.0,24.0235,24.0318,24.007,24.0235,91800.0
2010-02-04 12:40:00,29.11,29.12,29.01,29.01,88800.0,24.0235,24.0318,23.941,23.941,88800.0
2010-02-04 12:50:00,29.01,29.09,29.01,29.09,131700.0,23.941,24.007,23.941,24.007,131700.0
2010-02-04 13:00:00,29.08,29.1,29.06,29.08,262100.0,23.9988,24.0153,23.9823,23.9988,262100.0
2010-02-04 13:10:00,29.08,29.09,29.06,29.08,55600.0,23.9988,24.007,23.9823,23.9988,55600.0
2010-02-04 13:20:00,29.07,29.08,29.03,29.08,364000.0,23.9905,23.9988,23.9575,23.9988,364000.0
2010-02-04 13:30:00,29.08,29.09,29.06,29.08,332300.0,23.9988,24.007,23.9823,23.9988,332300.0
2010-02-04 13:40:00,29.08,29.08,29.0,29.04,188300.0,23.9988,23.9988,23.9327,23.9658,188300.0
2010-02-04 13:50:00,29.03,29.05,28.99,28.99,126700.0,23.9575,23.974,23.9245,23.9245,126700.0
2010-02-04 14:00:00,28.99,29.02,28.99,29.0,101700.0,23.9245,23.9493,23.9245,23.9327,101700.0
2010-02-04 14:10:00,29.01,29.03,28.97,29.01,123300.0,23.941,23.9575,23.908,23.941,123300.0
2010-02-04 14:20:00,29.01,29.11,29.01,29.06,133700.0,23.941,24.0235,23.941,23.9823,133700.0
2010-02-04 14:30:00,29.07,29.1,29.05,29.1,58500.0,23.9905,24.0153,23.974,24.0153,58500.0
2010-02-04 14:40:00,29.1,29.1,29.05,29.1,98400.0,24.0153,24.0153,23.974,24.0153,98400.0
2010-02-04 14:50:00,29.1,29.11,29.04,29.04,62100.0,24.0153,24.0235,23.9658,23.9658,62100.0
2010-02-04 15:00:00,29.05,29.07,29.01,29.01,214200.0,23.974,23.9905,23.941,23.941,214200.0
2010-02-04 15:10:00,29.01,29.01,28.96,28.97,104400.0,23.941,23.941,23.8997,23.908,104400.0
2010-02-04 15:20:00,28.96,28.97,28.92,28.94,193800.0,23.8997,23.908,23.8667,23.8832,193800.0
2010-02-04 15:30:00,28.94,28.97,28.91,28.92,322300.0,23.8832,23.908,23.8585,23.8667,322300.0
2010-02-04 15:40:00,28.92,28.97,28.91,28.92,362200.0,23.8667,23.908,23.8585,23.8667,362200.0
2010-02-04 15:50:00,28.91,28.95,28.85,28.86,1089200.0,23.8585,23.8915,23.809,23.8172,1089200.0
2010-02-05 09:30:00,28.84,28.97,28.67,28.75,218000.0,23.8007,23.908,23.6604,23.7264,218000.0
2010-02-05 09:40:00,28.74,28.79,28.64,28.64,250400.0,23.7182,23.7594,23.6357,23.6357,250400.0
2010-02-05 09:50:00,28.64,28.68,28.53,28.54,358400.0,23.6357,23.6687,23.5449,23.5531,358400.0
2010-02-05 10:00:00,28.54,28.6,28.45,28.47,162300.0,23.5531,23.6026,23.4789,23.4954,162300.0
2010-02-05 10:10:00,28.46,28.53,28.44,28.5,190900.0,23.4871,23.5449,23.4706,23.5201,190900.0
2010-02-05 10:20:00,28.51,28.75,28.51,28.71,320800.0,23.5284,23.7264,23.5284,23.6934,320800.0
2010-02-05 10:30:00,28.71,28.81,28.71,28.72,169800.0,23.6934,23.7759,23.6934,23.7017,169800.0
2010-02-05 10:40:00,28.72,28.83,28.72,28.76,172200.0,23.7017,23.7925,23.7017,23.7347,172200.0
2010-02-05 10:50:00,28.76,28.8,28.73,28.74,101800.0,23.7347,23.7677,23.7099,23.7182,101800.0
2010-02-05 11:00:00,28.74,28.75,28.67,28.73,87200.0,23.7182,23.7264,23.6604,23.7099,87200.0
2010-02-05 11:10:00,28.73,28.77,28.68,28.76,121100.0,23.7099,23.7429,23.6687,23.7347,121100.0
2010-02-05 11:20:00,28.75,28.75,28.66,28.66,113500.0,23.7264,23.7264,23.6522,23.6522,113500.0
2010-02-05 11:30:00,28.65,28.7,28.59,28.6,104100.0,23.6439,23.6852,23.5944,23.6026,104100.0
2010-02-05 11:40:00,28.58,28.59,28.51,28.59,374000.0,23.5861,23.5944,23.5284,23.5944,374000.0
2010-02-05 11:50:00,28.59,28.62,28.53,28.56,139700.0,23.5944,23.6191,23.5449,23.5696,139700.0
2010-02-05 12:00:00,28.56,28.62,28.56,28.58,81300.0,23.5696,23.6191,23.5696,23.5861,81300.0
2010-02-05 12:10:00,28.58,28.62,28.53,28.6,85200.0,23.5861,23.6191,23.5449,23.6026,85200.0
2010-02-05 12:20:00,28.61,28.65,28.58,28.6,101100.0,23.6109,23.6439,23.5861,23.6026,101100.0
2010-02-05 12:30:00,28.6,28.61,28.55,28.55,88100.0,23.6026,23.6109,23.5614,23.5614,88100.0
2010-02-05 12:40:00,28.55,28.6,28.55,28.58,92100.0,23.5614,23.6026,23.5614,23.5861,92100.0
2010-02-05 12:50:00,28.58,28.62,28.51,28.62,72000.0,23.5861,23.6191,23.5284,23.6191,72000.0
2010-02-05 13:00:00,28.62,28.62,28.51,28.52,68500.0,23.6191,23.6191,23.5284,23.5366,68500.0
2010-02-05 13:10:00,28.52,28.54,28.5,28.52,79300.0,23.5366,23.5531,23.5201,23.5366,79300.0
2010-02-05 13:20:00,28.52,28.52,28.39,28.4,61700.0,23.5366,23.5366,23.4293,23.4376,61700.0
2010-02-05 13:30:00,28.4,28.41,28.28,28.29,112300.0,23.4376,23.4458,23.3386,23.3468,112300.0
2010-02-05 13:40:00,28.29,28.3,28.24,28.3,186100.0,23.3468,23.3551,23.3055,23.3551,186100.0
2010-02-05 13:50:00,28.29,28.3,28.21,28.23,165300.0,23.3468,23.3551,23.2808,23.2973,165300.0
2010-02-05 14:00:00,28.23,28.33,28.23,28.31,269000.0,23.2973,23.3798,23.2973,23.3633,269000.0
2010-02-05 14:10:00,28.31,28.39,28.28,28.38,236600.0,23.3633,23.4293,23.3386,23.4211,236600.0
2010-02-05 14:20:00,28.38,28.39,28.23,28.38,122400.0,23.4211,23.4293,23.2973,23.4211,122400.0
2010-02-05 14:30:00,28.37,28.39,28.32,28.34,201900.0,23.4128,23.4293,23.3716,23.3881,201900.0
2010-02-05 14:40:00,28.35,28.36,28.29,28.35,133300.0,23.3963,23.4046,23.3468,23.3963,133300.0
2010-02-05 14:50:00,28.36,28.38,28.33,28.35,124700.0,23.4046,23.4211,23.3798,23.3963,124700.0
2010-02-05 15:00:00,28.36,28.62,28.35,28.61,693300.0,23.4046,23.6191,23.3963,23.6109,693300.0
2010-02-05 15:10:00,28.6,28.74,28.56,28.64,421000.0,23.6026,23.7182,23.5696,23.6357,421000.0
2010-02-05 15:20:00,28.64,28.69,28.23,28.61,151600.0,23.6357,23.6769,23.2973,23.6109,151600.0
2010-02-05 15:30:00,28.62,28.73,28.6,28.68,231200.0,23.6191,23.7099,23.6026,23.6687,231200.0
2010-02-05 15:40:00,28.68,28.72,28.58,28.59,425700.0,23.6687,23.7017,23.5861,23.5944,425700.0
2010-02-05 15:50:00,28.58,28.75,28.58,28.73,887300.0,23.5861,23.7264,23.5861,23.7099,887300.0
2010-02-08 09:30:00,28.83,28.83,28.69,28.83,188200.0,23.7925,23.7925,23.6769,23.7925,188200.0
2010-02-08 09:40:00,28.82,28.86,28.68,28.69,531700.0,23.7842,23.8172,23.6687,23.6769,531700.0
2010-02-08 09:50:00,28.69,28.83,28.67,28.82,178300.0,23.6769,23.7925,23.6604,23.7842,178300.0
2010-02-08 10:00:00,28.82,28.9,28.79,28.88,178700.0,23.7842,23.8502,23.7594,23.8337,178700.0
2010-02-08 10:10:00,28.88,28.96,28.88,28.89,201800.0,23.8337,23.8997,23.8337,23.842,201800.0
2010-02-08 10:20:00,28.9,28.94,28.82,28.86,163300.0,23.8502,23.8832,23.7842,23.8172,163300.0
2010-02-08 10:30:00,28.86,28.92,28.83,28.85,146600.0,23.8172,23.8667,23.7925,23.809,146600.0
2010-02-08 10:40:00,28.86,28.92,28.84,28.91,176600.0,23.8172,23.8667,23.8007,23.8585,176600.0
2010-02-08 10:50:00,28.92,28.99,28.92,28.98,195400.0,23.8667,23.9245,23.8667,23.9162,195400.0
2010-02-08 11:00:00,28.99,29.05,28.98,29.03,121700.0,23.9245,23.974,23.9162,23.9575,121700.0
2010-02-08 11:10:00,29.03,29.06,28.99,29.01,81800.0,23.9575,23.9823,23.9245,23.941,81800.0
2010-02-08 11:20:00,29.0,29.05,29.0,29.0,100100.0,23.9327,23.974,23.9327,23.9327,100100.0
2010-02-08 11:30:00,29.01,29.02,28.96,28.98,39800.0,23.941,23.9493,23.8997,23.9162,39800.0
2010-02-08 11:40:00,28.98,29.05,28.98,29.03,80000.0,23.9162,23.974,23.9162,23.9575,80000.0
2010-02-08 11:50:00,29.04,29.05,28.98,28.99,85500.0,23.9658,23.974,23.9162,23.9245,85500.0
2010-02-08 12:00:00,28.99,28.99,28.92,28.97,99800.0,23.9245,23.9245,23.8667,23.908,99800.0
2010-02-08 12:10:00,28.97,29.0,28.93,28.98,30200.0,23.908,23.9327,23.875,23.9162,30200.0
2010-02-08 12:20:00,28.97,29.01,28.96,29.01,40900.0,23.908,23.941,23.8997,23.941,40900.0
2010-02-08 12:30:00,29.01,29.01,28.98,29.01,96900.0,23.941,23.941,23.9162,23.941,96900.0
2010-02-08 12:40:00,29.01,29.01,28.96,28.97,102300.0,23.941,23.941,23.8997,23.908,102300.0
2010-02-08 12:50:00,28.96,29.01,28.96,28.99,36400.0,23.8997,23.941,23.8997,23.9245,36400.0
2010-02-08 13:00:00,28.99,28.99,28.92,28.93,88300.0,23.9245,23.9245,23.8667,23.875,88300.0
2010-02-08 13:10:00,28.93,28.94,28.85,28.88,90200.0,23.875,23.8832,23.809,23.8337,90200.0
2010-02-08 13:20:00,28.89,28.9,28.87,28.89,37300.0,23.842,23.8502,23.8255,23.842,37300.0
2010-02-08 13:30:00,28.89,28.9,28.87,28.88,32700.0,23.842,23.8502,23.8255,23.8337,32700.0
2010-02-08 13:40:00,28.88,28.89,28.82,28.83,27600.0,23.8337,23.842,23.7842,23.7925,27600.0
2010-02-08 13:50:00,28.83,28.85,28.82,28.84,57500.0,23.7925,23.809,23.7842,23.8007,57500.0
2010-02-08 14:00:00,28.85,28.9,28.85,28.88,193900.0,23.809,23.8502,23.809,23.8337,193900.0
2010-02-08 14:10:00,28.88,28.93,28.87,28.9,216700.0,23.8337,23.875,23.8255,23.8502,216700.0
2010-02-08 14:20:00,28.9,28.91,28.88,28.89,54400.0,23.8502,23.8585,23.8337,23.842,54400.0
2010-02-08 14:30:00,28.89,28.91,28.82,28.83,48700.0,23.842,23.8585,23.7842,23.7925,48700.0
2010-02-08 14:40:00,28.82,28.88,28.81,28.86,70300.0,23.7842,23.8337,23.7759,23.8172,70300.0
2010-02-08 14:50:00,28.86,28.89,28.81,28.82,50600.0,23.8172,23.842,23.7759,23.7842,50600.0
2010-02-08 15:00:00,28.82,28.84,28.76,28.8,218100.0,23.7842,23.8007,23.7347,23.7677,218100.0
2010-02-08 15:10:00,28.79,28.79,28.72,28.72,365700.0,23.7594,23.7594,23.7017,23.7017,365700.0
2010-02-08 15:20:00,28.72,28.75,28.69,28.74,405100.0,23.7017,23.7264,23.6769,23.7182,405100.0
2010-02-08 15:30:00,28.74,28.78,28.74,28.75,141500.0,23.7182,23.7512,23.7182,23.7264,141500.0
2010-02-08 15:40:00,28.75,28.76,28.68,28.69,378000.0,23.7264,23.7347,23.6687,23.6769,378000.0
2010-02-08 15:50:00,28.69,28.7,28.61,28.62,650300.0,23.6769,23.6852,23.6109,23.6191,650300.0
2010-02-09 09:30:00,28.78,29.03,28.78,28.89,180700.0,23.7512,23.9575,23.7512,23.842,180700.0
2010-02-09 09:40:00,28.89,28.93,28.83,28.84,247900.0,23.842,23.875,23.7925,23.8007,247900.0
2010-02-09 09:50:00,28.85,28.98,28.85,28.94,132200.0,23.809,23.9162,23.809,23.8832,132200.0
2010-02-09 10:00:00,28.94,28.99,28.89,28.94,208200.0,23.8832,23.9245,23.842,23.8832,208200.0
2010-02-09 10:10:00,28.94,29.05,28.94,29.02,170600.0,23.8832,23.974,23.8832,23.9493,170600.0
2010-02-09 10:20:00,29.02,29.02,28.96,28.96,82700.0,23.9493,23.9493,23.8997,23.8997,82700.0
2010-02-09 10:30:00,28.96,28.99,28.92,28.92,101300.0,23.8997,23.9245,23.8667,23.8667,101300.0
2010-02-09 10:40:00,28.92,28.94,28.88,28.92,162300.0,23.8667,23.8832,23.8337,23.8667,162300.0
2010-02-09 10:50:00,28.92,28.95,28.86,28.88,96500.0,23.8667,23.8915,23.8172,23.8337,96500.0
2010-02-09 11:00:00,28.88,28.89,28.77,28.79,146100.0,23.8337,23.842,23.7429,23.7594,146100.0
2010-02-09 11:10:00,28.78,28.81,28.74,28.81,141900.0,23.7512,23.7759,23.7182,23.7759,141900.0
2010-02-09 11:20:00,28.8,28.83,28.77,28.79,145600.0,23.7677,23.7925,23.7429,23.7594,145600.0
2010-02-09 11:30:00,28.79,29.01,28.76,28.97,305300.0,23.7594,23.941,23.7347,23.908,305300.0
2010-02-09 11:40:00,28.97,28.99,28.9,28.95,192100.0,23.908,23.9245,23.8502,23.8915,192100.0
2010-02-09 11:50:00,28.95,29.06,28.94,28.99,140500.0,23.8915,23.9823,23.8832,23.9245,140500.0
2010-02-09 12:00:00,28.99,29.09,28.98,29.06,202800.0,23.9245,24.007,23.9162,23.9823,202800.0
2010-02-09 12:10:00,29.06,29.21,29.06,29.19,159900.0,23.9823,24.1061,23.9823,24.0896,159900.0
2010-02-09 12:20:00,29.19,29.21,29.13,29.16,243100.0,24.0896,24.1061,24.04,24.0648,243100.0
2010-02-09 12:30:00,29.16,29.18,29.15,29.15,103900.0,24.0648,24.0813,24.0565,24.0565,103900.0
2010-02-09 12:40:00,29.16,29.17,28.95,29.01,578800.0,24.0648,24.073,23.8915,23.941,578800.0
2010-02-09 12:50:00,29.01,29.06,28.98,29.04,188200.0,23.941,23.9823,23.9162,23.9658,188200.0
2010-02-09 13:00:00,29.03,29.11,29.03,29.08,101400.0,23.9575,24.0235,23.9575,23.9988,101400.0
2010-02-09 13:10:00,29.09,29.09,29.02,29.03,40600.0,24.007,24.007,23.9493,23.9575,40600.0
2010-02-09 13:20:00,29.03,29.07,29.01,29.03,44200.0,23.9575,23.9905,23.941,23.9575,44200.0
2010-02-09 13:30:00,29.02,29.06,29.0,29.04,90700.0,23.9493,23.9823,23.9327,23.9658,90700.0
2010-02-09 13:40:00,29.03,29.09,29.0,29.08,53400.0,23.9575,24.007,23.9327,23.9988,53400.0
2010-02-09 13:50:00,29.08,29.11,29.07,29.1,163100.0,23.9988,24.0235,23.9905,24.0153,163100.0
2010-02-09 14:00:00,29.1,29.12,29.06,29.06,54000.0,24.0153,24.0318,23.9823,23.9823,54000.0
2010-02-09 14:10:00,29.06,29.08,29.01,29.01,51800.0,23.9823,23.9988,23.941,23.941,51800.0
2010-02-09 14:20:00,29.01,29.04,29.01,29.03,47600.0,23.941,23.9658,23.941,23.9575,47600.0
2010-02-09 14:30:00,29.04,29.09,29.03,29.05,47100.0,23.9658,24.007,23.9575,23.974,47100.0
2010-02-09 14:40:00,29.04,29.09,29.0,29.03,110500.0,23.9658,24.007,23.9327,23.9575,110500.0
2010-02-09 14:50:00,29.03,29.06,28.98,29.02,111400.0,23.9575,23.9823,23.9162,23.9493,111400.0
2010-02-09 15:00:00,29.02,29.06,28.99,29.04,129000.0,23.9493,23.9823,23.9245,23.9658,129000.0
2010-02-09 15:10:00,29.04,29.08,29.02,29.07,157400.0,23.9658,23.9988,23.9493,23.9905,157400.0
2010-02-09 15:20:00,29.07,29.14,29.07,29.12,196700.0,23.9905,24.0483,23.9905,24.0318,196700.0
2010-02-09 15:30:00,29.12,29.14,29.1,29.11,165800.0,24.0318,24.0483,24.0153,24.0235,165800.0
2010-02-09 15:40:00,29.11,29.11,29.06,29.08,311200.0,24.0235,24.0235,23.9823,23.9988,311200.0
2010-02-09 15:50:00,29.09,29.09,28.98,29.05,725900.0,24.007,24.007,23.9162,23.974,725900.0
2010-02-10 09:30:00,29.06,29.07,28.88,28.94,273500.0,23.9823,23.9905,23.8337,23.8832,273500.0
2010-02-10 09:40:00,28.95,28.97,28.87,28.95,172400.0,23.8915,23.908,23.8255,23.8915,172400.0
2010-02-10 09:50:00,28.96,28.99,28.92,28.94,145100.0,23.8997,23.9245,23.8667,23.8832,145100.0
2010-02-10 10:00:00,28.94,28.95,28.78,28.81,234000.0,23.8832,23.8915,23.7512,23.7759,234000.0
2010-02-10 10:10:00,28.81,28.81,28.7,28.74,183000.0,23.7759,23.7759,23.6852,23.7182,183000.0
2010-02-10 10:20:00,28.74,28.77,28.68,28.71,168000.0,23.7182,23.7429,23.6687,23.6934,168000.0
2010-02-10 10:30:00,28.72,28.74,28.66,28.72,105700.0,23.7017,23.7182,23.6522,23.7017,105700.0
2010-02-10 10:40:00,28.73,28.78,28.73,28.75,104000.0,23.7099,23.7512,23.7099,23.7264,104000.0
2010-02-10 10:50:00,28.75,28.84,28.75,28.81,150400.0,23.7264,23.8007,23.7264,23.7759,150400.0
2010-02-10 11:00:00,28.82,28.83,28.74,28.83,78400.0,23.7842,23.7925,23.7182,23.7925,78400.0
2010-02-10 11:10:00,28.83,28.83,28.74,28.74,92900.0,23.7925,23.7925,23.7182,23.7182,92900.0
2010-02-10 11:20:00,28.74,28.86,28.74,28.85,68900.0,23.7182,23.8172,23.7182,23.809,68900.0
2010-02-10 11:30:00,28.85,28.9,28.85,28.86,47500.0,23.809,23.8502,23.809,23.8172,47500.0
2010-02-10 11:40:00,28.85,28.87,28.81,28.84,59400.0,23.809,23.8255,23.7759,23.8007,59400.0
2010-02-10 11:50:00,28.84,28.86,28.8,28.83,52800.0,23.8007,23.8172,23.7677,23.7925,52800.0
2010-02-10 12:00:00,28.83,28.88,28.8,28.88,66300.0,23.7925,23.8337,23.7677,23.8337,66300.0
2010-02-10 12:10:00,28.89,28.9,28.8,28.88,67800.0,23.842,23.8502,23.7677,23.8337,67800.0
2010-02-10 12:20:00,28.87,28.96,28.87,28.94,97600.0,23.8255,23.8997,23.8255,23.8832,97600.0
2010-02-10 12:30:00,28.94,28.99,28.92,28.93,119800.0,23.8832,23.9245,23.8667,23.875,119800.0
2010-02-10 12:40:00,28.93,28.96,28.93,28.94,89900.0,23.875,23.8997,23.875,23.8832,89900.0
2010-02-10 12:50:00,28.93,28.94,28.92,28.93,39600.0,23.875,23.8832,23.8667,23.875,39600.0
2010-02-10 13:00:00,28.94,28.94,28.9,28.93,79700.0,23.8832,23.8832,23.8502,23.875,79700.0
2010-02-10 13:10:00,28.94,28.99,28.93,28.96,116900.0,23.8832,23.9245,23.875,23.8997,116900.0
2010-02-10 13:20:00,28.97,29.01,28.94,29.01,84800.0,23.908,23.941,23.8832,23.941,84800.0
2010-02-10 13:30:00,29.0,29.01,28.97,28.97,385700.0,23.9327,23.941,23.908,23.908,385700.0
2010-02-10 13:40:00,28.96,28.98,28.93,28.95,130500.0,23.8997,23.9162,23.875,23.8915,130500.0
2010-02-10 13:50:00,28.95,28.97,28.92,28.95,40200.0,23.8915,23.908,23.8667,23.8915,40200.0
2010-02-10 14:00:00,28.94,28.99,28.94,28.97,98800.0,23.8832,23.9245,23.8832,23.908,98800.0
2010-02-10 14:10:00,28.97,28.97,28.92,28.97,91600.0,23.908,23.908,23.8667,23.908,91600.0
2010-02-10 14:20:00,28.96,28.97,28.92,28.94,253100.0,23.8997,23.908,23.8667,23.8832,253100.0
2010-02-10 14:30:00,28.94,28.94,28.88,28.91,322900.0,23.8832,23.8832,23.8337,23.8585,322900.0
2010-02-10 14:40:00,28.92,28.92,28.89,28.9,54400.0,23.8667,23.8667,23.842,23.8502,54400.0
2010-02-10 14:50:00,28.91,28.93,28.88,28.9,88000.0,23.8585,23.875,23.8337,23.8502,88000.0
2010-02-10 15:00:00,28.9,28.94,28.9,28.93,84200.0,23.8502,23.8832,23.8502,23.875,84200.0
2010-02-10 15:10:00,28.93,28.96,28.9,28.92,139700.0,23.875,23.8997,23.8502,23.8667,139700.0
2010-02-10 15:20:00,28.92,28.96,28.91,28.94,124400.0,23.8667,23.8997,23.8585,23.8832,124400.0
2010-02-10 15:30:00,28.94,28.94,28.86,28.87,271700.0,23.8832,23.8832,23.8172,23.8255,271700.0
2010-02-10 15:40:00,28.88,28.9,28.86,28.89,272600.0,23.8337,23.8502,23.8172,23.842,272600.0
2010-02-10 15:50:00,28.88,28.91,28.87,28.88,410600.0,23.8337,23.8585,23.8255,23.8337,410600.0
2010-02-11 09:30:00,28.83,28.93,28.75,28.81,144900.0,23.7925,23.875,23.7264,23.7759,144900.0
2010-02-11 09:40:00,28.81,28.81,28.65,28.71,153500.0,23.7759,23.7759,23.6439,23.6934,153500.0
2010-02-11 09:50:00,28.72,28.83,28.72,28.8,176700.0,23.7017,23.7925,23.7017,23.7677,176700.0
2010-02-11 10:00:00,28.79,28.86,28.75,28.83,73900.0,23.7594,23.8172,23.7264,23.7925,73900.0
2010-02-11 10:10:00,28.83,28.92,28.83,28.86,100100.0,23.7925,23.8667,23.7925,23.8172,100100.0
2010-02-11 10:20:00,28.86,28.88,28.82,28.84,85500.0,23.8172,23.8337,23.7842,23.8007,85500.0
2010-02-11 10:30:00,28.84,28.84,28.78,28.83,106100.0,23.8007,23.8007,23.7512,23.7925,106100.0
2010-02-11 10:40:00,28.84,28.88,28.79,28.85,85300.0,23.8007,23.8337,23.7594,23.809,85300.0
2010-02-11 10:50:00,28.85,28.86,28.8,28.83,101200.0,23.809,23.8172,23.7677,23.7925,101200.0
2010-02-11 11:00:00,28.84,28.87,28.83,28.85,187400.0,23.8007,23.8255,23.7925,23.809,187400.0
2010-02-11 11:10:00,28.85,28.93,28.85,28.9,65000.0,23.809,23.875,23.809,23.8502,65000.0
2010-02-11 11:20:00,28.91,29.06,28.91,29.03,313000.0,23.8585,23.9823,23.8585,23.9575,313000.0
2010-02-11 11:30:00,29.04,29.06,29.0,29.05,54600.0,23.9658,23.9823,23.9327,23.974,54600.0
2010-02-11 11:40:00,29.04,29.17,29.03,29.15,420700.0,23.9658,24.073,23.9575,24.0565,420700.0
2010-02-11 11:50:00,29.16,29.18,29.13,29.14,113800.0,24.0648,24.0813,24.04,24.0483,113800.0
2010-02-11 12:00:00,29.14,29.16,29.13,29.16,112000.0,24.0483,24.0648,24.04,24.0648,112000.0
2010-02-11 12:10:00,29.16,29.19,29.14,29.16,105300.0,24.0648,24.0896,24.0483,24.0648,105300.0
2010-02-11 12:20:00,29.15,29.16,29.12,29.15,70100.0,24.0565,24.0648,24.0318,24.0565,70100.0
2010-02-11 12:30:00,29.14,29.14,29.11,29.13,108200.0,24.0483,24.0483,24.0235,24.04,108200.0
2010-02-11 12:40:00,29.13,29.15,29.13,29.13,22500.0,24.04,24.0565,24.04,24.04,22500.0
2010-02-11 12:50:00,29.13,29.16,29.12,29.14,49900.0,24.04,24.0648,24.0318,24.0483,49900.0
2010-02-11 13:00:00,29.14,29.15,29.12,29.13,36800.0,24.0483,24.0565,24.0318,24.04,36800.0
2010-02-11 13:10:00,29.13,29.15,29.13,29.14,142600.0,24.04,24.0565,24.04,24.0483,142600.0
2010-02-11 13:20:00,29.14,29.21,29.13,29.18,209400.0,24.0483,24.1061,24.04,24.0813,209400.0
2010-02-11 13:30:00,29.19,29.23,29.17,29.18,78500.0,24.0896,24.1226,24.073,24.0813,78500.0
2010-02-11 13:40:00,29.18,29.19,29.13,29.15,54100.0,24.0813,24.0896,24.04,24.0565,54100.0
2010-02-11 13:50:00,29.16,29.17,29.14,29.17,121000.0,24.0648,24.073,24.0483,24.073,121000.0
2010-02-11 14:00:00,29.17,29.22,29.16,29.21,420500.0,24.073,24.1143,24.0648,24.1061,420500.0
2010-02-11 14:10:00,29.2,29.2,29.17,29.2,70800.0,24.0978,24.0978,24.073,24.0978,70800.0
2010-02-11 14:20:00,29.2,29.23,29.19,29.23,59400.0,24.0978,24.1226,24.0896,24.1226,59400.0
2010-02-11 14:30:00,29.23,29.24,29.19,29.21,60700.0,24.1226,24.1308,24.0896,24.1061,60700.0
2010-02-11 14:40:00,29.21,29.24,29.2,29.2,102800.0,24.1061,24.1308,24.0978,24.0978,102800.0
2010-02-11 14:50:00,29.2,29.22,29.18,29.2,125500.0,24.0978,24.1143,24.0813,24.0978,125500.0
2010-02-11 15:00:00,29.2,29.22,29.17,29.21,90400.0,24.0978,24.1143,24.073,24.1061,90400.0
2010-02-11 15:10:00,29.2,29.24,29.2,29.21,49400.0,24.0978,24.1308,24.0978,24.1061,49400.0
2010-02-11 15:20:00,29.21,29.22,29.18,29.19,60600.0,24.1061,24.1143,24.0813,24.0896,60600.0
2010-02-11 15:30:00,29.18,29.21,29.16,29.18,110500.0,24.0813,24.1061,24.0648,24.0813,110500.0
2010-02-11 15:40:00,29.18,29.21,29.16,29.17,154000.0,24.0813,24.1061,24.0648,24.073,154000.0
2010-02-11 15:50:00,29.16,29.23,29.16,29.22,521000.0,24.0648,24.1226,24.0648,24.1143,521000.0
2010-02-12 09:30:00,28.91,28.98,28.85,28.88,240900.0,23.8585,23.9162,23.809,23.8337,240900.0
2010-02-12 09:40:00,28.88,28.94,28.86,28.93,225100.0,23.8337,23.8832,23.8172,23.875,225100.0
2010-02-12 09:50:00,28.92,29.0,28.88,28.98,359700.0,23.8667,23.9327,23.8337,23.9162,359700.0
2010-02-12 10:00:00,28.98,29.02,28.89,29.02,272000.0,23.9162,23.9493,23.842,23.9493,272000.0
2010-02-12 10:10:00,29.03,29.05,28.95,29.0,248000.0,23.9575,23.974,23.8915,23.9327,248000.0
2010-02-12 10:20:00,28.99,29.03,28.97,29.02,146100.0,23.9245,23.9575,23.908,23.9493,146100.0
2010-02-12 10:30:00,29.02,29.06,28.93,28.95,183400.0,23.9493,23.9823,23.875,23.8915,183400.0
2010-02-12 10:40:00,28.96,28.99,28.94,28.98,121700.0,23.8997,23.9245,23.8832,23.9162,121700.0
2010-02-12 10:50:00,28.97,29.01,28.97,29.0,87500.0,23.908,23.941,23.908,23.9327,87500.0
2010-02-12 11:00:00,28.98,28.99,28.94,28.98,69900.0,23.9162,23.9245,23.8832,23.9162,69900.0
2010-02-12 11:10:00,28.98,29.02,28.96,29.01,88900.0,23.9162,23.9493,23.8997,23.941,88900.0
2010-02-12 11:20:00,29.01,29.06,29.01,29.03,105800.0,23.941,23.9823,23.941,23.9575,105800.0
2010-02-12 11:30:00,29.03,29.04,29.0,29.03,95900.0,23.9575,23.9658,23.9327,23.9575,95900.0
2010-02-12 11:40:00,29.03,29.06,29.03,29.04,70200.0,23.9575,23.9823,23.9575,23.9658,70200.0
2010-02-12 11:50:00,29.04,29.05,29.02,29.03,60300.0,23.9658,23.974,23.9493,23.9575,60300.0
2010-02-12 12:00:00,29.03,29.09,29.03,29.08,125200.0,23.9575,24.007,23.9575,23.9988,125200.0
2010-02-12 12:10:00,29.08,29.2,29.08,29.19,256500.0,23.9988,24.0978,23.9988,24.0896,256500.0
2010-02-12 12:20:00,29.19,29.24,29.19,29.2,103200.0,24.0896,24.1308,24.0896,24.0978,103200.0
2010-02-12 12:30:00,29.19,29.21,29.18,29.18,111000.0,24.0896,24.1061,24.0813,24.0813,111000.0
2010-02-12 12:40:00,29.18,29.22,29.16,29.19,41900.0,24.0813,24.1143,24.0648,24.0896,41900.0
2010-02-12 12:50:00,29.19,29.2,29.16,29.17,38600.0,24.0896,24.0978,24.0648,24.073,38600.0
2010-02-12 13:00:00,29.17,29.18,29.15,29.16,41600.0,24.073,24.0813,24.0565,24.0648,41600.0
2010-02-12 13:10:00,29.16,29.16,29.05,29.09,204900.0,24.0648,24.0648,23.974,24.007,204900.0
2010-02-12 13:20:00,29.08,29.1,29.03,29.09,122500.0,23.9988,24.0153,23.9575,24.007,122500.0
2010-02-12 13:30:00,29.08,29.08,29.03,29.05,137400.0,23.9988,23.9988,23.9575,23.974,137400.0
2010-02-12 13:40:00,29.05,29.13,29.05,29.09,49200.0,23.974,24.04,23.974,24.007,49200.0
2010-02-12 13:50:00,29.1,29.11,29.08,29.09,39600.0,24.0153,24.0235,23.9988,24.007,39600.0
2010-02-12 14:00:00,29.09,29.12,29.07,29.12,33000.0,24.007,24.0318,23.9905,24.0318,33000.0
2010-02-12 14:10:00,29.12,29.19,29.12,29.18,120400.0,24.0318,24.0896,24.0318,24.0813,120400.0
2010-02-12 14:20:00,29.19,29.24,29.18,29.21,169200.0,24.0896,24.1308,24.0813,24.1061,169200.0
2010-02-12 14:30:00,29.21,29.23,29.2,29.23,582400.0,24.1061,24.1226,24.0978,24.1226,582400.0
2010-02-12 14:40:00,29.22,29.22,29.17,29.18,42200.0,24.1143,24.1143,24.073,24.0813,42200.0
2010-02-12 14:50:00,29.19,29.22,29.14,29.17,82200.0,24.0896,24.1143,24.0483,24.073,82200.0
2010-02-12 15:00:00,29.16,29.17,29.08,29.17,146400.0,24.0648,24.073,23.9988,24.073,146400.0
2010-02-12 15:10:00,29.17,29.17,29.11,29.14,243300.0,24.073,24.073,24.0235,24.0483,243300.0
2010-02-12 15:20:00,29.13,29.16,29.12,29.13,201500.0,24.04,24.0648,24.0318,24.04,201500.0
2010-02-12 15:30:00,29.12,29.14,29.08,29.13,129100.0,24.0318,24.0483,23.9988,24.04,129100.0
2010-02-12 15:40:00,29.12,29.19,29.12,29.19,166600.0,24.0318,24.0896,24.0318,24.0896,166600.0
2010-02-12 15:50:00,29.18,29.24,29.16,29.24,638500.0,24.0813,24.1308,24.0648,24.1308,638500.0
2010-02-16 09:30:00,29.56,29.56,29.36,29.39,166800.0,24.3949,24.3949,24.2298,24.2546,166800.0
2010-02-16 09:40:00,29.39,29.39,29.28,29.32,115000.0,24.2546,24.2546,24.1638,24.1968,115000.0
2010-02-16 09:50:00,29.33,29.38,29.32,29.37,195200.0,24.2051,24.2464,24.1968,24.2381,195200.0
2010-02-16 10:00:00,29.37,29.41,29.33,29.33,133900.0,24.2381,24.2711,24.2051,24.2051,133900.0
2010-02-16 10:10:00,29.32,29.45,29.32,29.45,57600.0,24.1968,24.3041,24.1968,24.3041,57600.0
2010-02-16 10:20:00,29.44,29.48,29.42,29.46,106900.0,24.2959,24.3289,24.2794,24.3124,106900.0
2010-02-16 10:30:00,29.47,29.52,29.46,29.52,102300.0,24.3206,24.3619,24.3124,24.3619,102300.0
2010-02-16 10:40:00,29.53,29.58,29.53,29.54,156400.0,24.3701,24.4114,24.3701,24.3784,156400.0
2010-02-16 10:50:00,29.54,29.54,29.46,29.48,211100.0,24.3784,24.3784,24.3124,24.3289,211100.0
2010-02-16 11:00:00,29.48,29.51,29.48,29.49,46600.0,24.3289,24.3536,24.3289,24.3371,46600.0
2010-02-16 11:10:00,29.49,29.52,29.48,29.52,26800.0,24.3371,24.3619,24.3289,24.3619,26800.0
2010-02-16 11:20:00,29.52,29.56,29.51,29.56,62700.0,24.3619,24.3949,24.3536,24.3949,62700.0
2010-02-16 11:30:00,29.56,29.59,29.56,29.57,90100.0,24.3949,24.4197,24.3949,24.4032,90100.0
2010-02-16 11:40:00,29.57,29.62,29.57,29.58,135800.0,24.4032,24.4444,24.4032,24.4114,135800.0
2010-02-16 11:50:00,29.58,29.61,29.58,29.6,51500.0,24.4114,24.4362,24.4114,24.4279,51500.0
2010-02-16 12:00:00,29.59,29.59,29.56,29.59,33800.0,24.4197,24.4197,24.3949,24.4197,33800.0
2010-02-16 12:10:00,29.59,29.59,29.56,29.58,55400.0,24.4197,24.4197,24.3949,24.4114,55400.0
2010-02-16 12:20:00,29.58,29.6,29.57,29.57,47900.0,24.4114,24.4279,24.4032,24.4032,47900.0
2010-02-16 12:30:00,29.57,29.58,29.54,29.56,16900.0,24.4032,24.4114,24.3784,24.3949,16900.0
2010-02-16 12:40:00,29.56,29.58,29.55,29.56,57000.0,24.3949,24.4114,24.3866,24.3949,57000.0
2010-02-16 12:50:00,29.57,29.57,29.54,29.55,50300.0,24.4032,24.4032,24.3784,24.3866,50300.0
2010-02-16 13:00:00,29.56,29.57,29.54,29.54,50800.0,24.3949,24.4032,24.3784,24.3784,50800.0
2010-02-16 13:10:00,29.54,29.56,29.53,29.56,71000.0,24.3784,24.3949,24.3701,24.3949,71000.0
2010-02-16 13:20:00,29.55,29.56,29.55,29.56,28800.0,24.3866,24.3949,24.3866,24.3949,28800.0
2010-02-16 13:30:00,29.57,29.57,29.55,29.56,195100.0,24.4032,24.4032,24.3866,24.3949,195100.0
2010-02-16 13:40:00,29.56,29.57,29.54,29.56,24500.0,24.3949,24.4032,24.3784,24.3949,24500.0
2010-02-16 13:50:00,29.56,29.57,29.56,29.56,6600.0,24.3949,24.4032,24.3949,24.3949,6600.0
2010-02-16 14:00:00,29.56,29.57,29.53,29.53,88000.0,24.3949,24.4032,24.3701,24.3701,88000.0
2010-02-16 14:10:00,29.53,29.56,29.53,29.54,29100.0,24.3701,24.3949,24.3701,24.3784,29100.0
2010-02-16 14:20:00,29.54,29.6,29.53,29.58,58300.0,24.3784,24.4279,24.3701,24.4114,58300.0
2010-02-16 14:30:00,29.59,29.59,29.54,29.55,44700.0,24.4197,24.4197,24.3784,24.3866,44700.0
2010-02-16 14:40:00,29.54,29.59,29.54,29.58,99500.0,24.3784,24.4197,24.3784,24.4114,99500.0
2010-02-16 14:50:00,29.58,29.62,29.57,29.59,95000.0,24.4114,24.4444,24.4032,24.4197,95000.0
2010-02-16 15:00:00,29.59,29.61,29.58,29.6,41300.0,24.4197,24.4362,24.4114,24.4279,41300.0
2010-02-16 15:10:00,29.61,29.61,29.59,29.61,134800.0,24.4362,24.4362,24.4197,24.4362,134800.0
2010-02-16 15:20:00,29.6,29.64,29.59,29.63,175600.0,24.4279,24.4609,24.4197,24.4527,175600.0
2010-02-16 15:30:00,29.62,29.68,29.62,29.67,229500.0,24.4444,24.4939,24.4444,24.4857,229500.0
2010-02-16 15:40:00,29.67,29.72,29.67,29.71,245800.0,24.4857,24.5269,24.4857,24.5187,245800.0
2010-02-16 15:50:00,29.7,29.71,29.66,29.7,729500.0,24.5104,24.5187,24.4774,24.5104,729500.0
2010-02-17 09:30:00,29.85,29.9,29.78,29.88,309900.0,24.6342,24.6755,24.5765,24.659,309900.0
2010-02-17 09:40:00,29.88,29.91,29.82,29.9,156100.0,24.659,24.6837,24.6095,24.6755,156100.0
2010-02-17 09:50:00,29.9,29.9,29.79,29.84,106400.0,24.6755,24.6755,24.5847,24.626,106400.0
2010-02-17 10:00:00,29.84,29.87,29.82,29.87,181000.0,24.626,24.6507,24.6095,24.6507,181000.0
2010-02-17 10:10:00,29.87,29.89,29.85,29.88,48500.0,24.6507,24.6672,24.6342,24.659,48500.0
2010-02-17 10:20:00,29.87,29.88,29.83,29.85,79000.0,24.6507,24.659,24.6177,24.6342,79000.0
2010-02-17 10:30:00,29.86,29.93,29.85,29.88,241200.0,24.6425,24.7002,24.6342,24.659,241200.0
2010-02-17 10:40:00,29.88,29.9,29.85,29.87,172500.0,24.659,24.6755,24.6342,24.6507,172500.0
2010-02-17 10:50:00,29.87,29.9,29.85,29.89,115200.0,24.6507,24.6755,24.6342,24.6672,115200.0
2010-02-17 11:00:00,29.88,29.88,29.81,29.81,166800.0,24.659,24.659,24.6012,24.6012,166800.0
2010-02-17 11:10:00,29.8,29.86,29.79,29.84,74700.0,24.593,24.6425,24.5847,24.626,74700.0
2010-02-17 11:20:00,29.84,29.86,29.78,29.79,64400.0,24.626,24.6425,24.5765,24.5847,64400.0
2010-02-17 11:30:00,29.79,29.79,29.76,29.79,48800.0,24.5847,24.5847,24.56,24.5847,48800.0
2010-02-17 11:40:00,29.78,29.81,29.77,29.81,55600.0,24.5765,24.6012,24.5682,24.6012,55600.0
2010-02-17 11:50:00,29.81,29.84,29.81,29.82,42800.0,24.6012,24.626,24.6012,24.6095,42800.0
2010-02-17 12:00:00,29.83,29.85,29.83,29.84,118900.0,24.6177,24.6342,24.6177,24.626,118900.0
2010-02-17 12:10:00,29.85,29.87,29.83,29.87,35200.0,24.6342,24.6507,24.6177,24.6507,35200.0
2010-02-17 12:20:00,29.87,29.87,29.84,29.85,36300.0,24.6507,24.6507,24.626,24.6342,36300.0
2010-02-17 12:30:00,29.85,29.86,29.83,29.83,29500.0,24.6342,24.6425,24.6177,24.6177,29500.0
2010-02-17 12:40:00,29.83,29.85,29.82,29.84,22700.0,24.6177,24.6342,24.6095,24.626,22700.0
2010-02-17 12:50:00,29.84,29.87,29.83,29.87,29300.0,24.626,24.6507,24.6177,24.6507,29300.0
2010-02-17 13:00:00,29.87,29.89,29.86,29.88,25100.0,24.6507,24.6672,24.6425,24.659,25100.0
2010-02-17 13:10:00,29.88,29.92,29.87,29.92,156400.0,24.659,24.692,24.6507,24.692,156400.0
2010-02-17 13:20:00,29.91,29.92,29.9,29.91,111200.0,24.6837,24.692,24.6755,24.6837,111200.0
2010-02-17 13:30:00,29.9,29.91,29.89,29.91,38800.0,24.6755,24.6837,24.6672,24.6837,38800.0
2010-02-17 13:40:00,29.91,29.91,29.89,29.89,34600.0,24.6837,24.6837,24.6672,24.6672,34600.0
2010-02-17 13:50:00,29.89,29.9,29.89,29.9,45100.0,24.6672,24.6755,24.6672,24.6755,45100.0
2010-02-17 14:00:00,29.9,29.94,29.85,29.93,311000.0,24.6755,24.7085,24.6342,24.7002,311000.0
2010-02-17 14:10:00,29.92,29.93,29.87,29.88,79300.0,24.692,24.7002,24.6507,24.659,79300.0
2010-02-17 14:20:00,29.87,29.9,29.86,29.89,62800.0,24.6507,24.6755,24.6425,24.6672,62800.0
2010-02-17 14:30:00,29.88,29.9,29.87,29.9,54200.0,24.659,24.6755,24.6507,24.6755,54200.0
2010-02-17 14:40:00,29.89,29.92,29.89,29.89,80700.0,24.6672,24.692,24.6672,24.6672,80700.0
2010-02-17 14:50:00,29.89,29.92,29.88,29.92,81600.0,24.6672,24.692,24.659,24.692,81600.0
2010-02-17 15:00:00,29.92,29.93,29.9,29.91,29500.0,24.692,24.7002,24.6755,24.6837,29500.0
2010-02-17 15:10:00,29.92,29.95,29.91,29.93,36400.0,24.692,24.7168,24.6837,24.7002,36400.0
2010-02-17 15:20:00,29.93,29.94,29.91,29.93,77800.0,24.7002,24.7085,24.6837,24.7002,77800.0
2010-02-17 15:30:00,29.92,29.96,29.92,29.96,143700.0,24.692,24.725,24.692,24.725,143700.0
2010-02-17 15:40:00,29.96,29.96,29.9,29.91,244700.0,24.725,24.725,24.6755,24.6837,244700.0
2010-02-17 15:50:00,29.91,29.95,29.9,29.95,529100.0,24.6837,24.7168,24.6755,24.7168,529100.0
2010-02-18 09:30:00,29.89,29.93,29.8,29.81,1200400.0,24.6672,24.7002,24.593,24.6012,1200400.0
2010-02-18 09:40:00,29.81,29.89,29.81,29.88,169200.0,24.6012,24.6672,24.6012,24.659,169200.0
2010-02-18 09:50:00,29.89,29.96,29.89,29.93,91000.0,24.6672,24.725,24.6672,24.7002,91000.0
2010-02-18 10:00:00,29.93,30.0,29.89,29.93,681000.0,24.7002,24.758,24.6672,24.7002,681000.0
2010-02-18 10:10:00,29.93,30.0,29.92,29.95,187900.0,24.7002,24.758,24.692,24.7168,187900.0
2010-02-18 10:20:00,29.95,29.95,29.89,29.92,205600.0,24.7168,24.7168,24.6672,24.692,205600.0
2010-02-18 10:30:00,29.92,29.96,29.89,29.95,273400.0,24.692,24.725,24.6672,24.7168,273400.0
2010-02-18 10:40:00,29.95,29.98,29.94,29.97,54700.0,24.7168,24.7415,24.7085,24.7333,54700.0
2010-02-18 10:50:00,29.96,29.99,29.95,29.97,84400.0,24.725,24.7498,24.7168,24.7333,84400.0
2010-02-18 11:00:00,29.97,29.98,29.95,29.95,45000.0,24.7333,24.7415,24.7168,24.7168,45000.0
2010-02-18 11:10:00,29.96,29.98,29.95,29.96,63100.0,24.725,24.7415,24.7168,24.725,63100.0
2010-02-18 11:20:00,29.96,29.99,29.96,29.97,83500.0,24.725,24.7498,24.725,24.7333,83500.0
2010-02-18 11:30:00,29.96,29.97,29.94,29.97,71500.0,24.725,24.7333,24.7085,24.7333,71500.0
2010-02-18 11:40:00,29.97,30.01,29.97,29.99,62500.0,24.7333,24.7663,24.7333,24.7498,62500.0
2010-02-18 11:50:00,29.99,30.01,29.98,30.0,17300.0,24.7498,24.7663,24.7415,24.758,17300.0
2010-02-18 12:00:00,30.0,30.02,29.99,29.99,31600.0,24.758,24.7745,24.7498,24.7498,31600.0
2010-02-18 12:10:00,30.0,30.02,29.99,30.01,42600.0,24.758,24.7745,24.7498,24.7663,42600.0
2010-02-18 12:20:00,30.0,30.03,30.0,30.01,26700.0,24.758,24.7828,24.758,24.7663,26700.0
2010-02-18 12:30:00,30.01,30.01,29.98,29.98,78200.0,24.7663,24.7663,24.7415,24.7415,78200.0
2010-02-18 12:40:00,29.98,29.99,29.97,29.99,22500.0,24.7415,24.7498,24.7333,24.7498,22500.0
2010-02-18 12:50:00,29.98,29.99,29.97,29.97,14300.0,24.7415,24.7498,24.7333,24.7333,14300.0
2010-02-18 13:00:00,29.97,29.99,29.97,29.99,37500.0,24.7333,24.7498,24.7333,24.7498,37500.0
2010-02-18 13:10:00,29.99,29.99,29.98,29.98,13800.0,24.7498,24.7498,24.7415,24.7415,13800.0
2010-02-18 13:20:00,29.98,30.01,29.98,29.98,102900.0,24.7415,24.7663,24.7415,24.7415,102900.0
2010-02-18 13:30:00,29.98,30.0,29.98,30.0,26200.0,24.7415,24.758,24.7415,24.758,26200.0
2010-02-18 13:40:00,29.99,30.03,29.99,30.02,42100.0,24.7498,24.7828,24.7498,24.7745,42100.0
2010-02-18 13:50:00,30.03,30.04,30.02,30.02,29800.0,24.7828,24.791,24.7745,24.7745,29800.0
2010-02-18 14:00:00,30.03,30.04,30.02,30.02,83000.0,24.7828,24.791,24.7745,24.7745,83000.0
2010-02-18 14:10:00,30.02,30.11,30.01,30.1,143900.0,24.7745,24.8488,24.7663,24.8405,143900.0
2010-02-18 14:20:00,30.09,30.12,30.08,30.1,127400.0,24.8323,24.857,24.824,24.8405,127400.0
2010-02-18 14:30:00,30.1,30.16,30.09,30.14,58700.0,24.8405,24.8901,24.8323,24.8736,58700.0
2010-02-18 14:40:00,30.13,30.14,30.12,30.13,80000.0,24.8653,24.8736,24.857,24.8653,80000.0
2010-02-18 14:50:00,30.14,30.15,30.13,30.14,45500.0,24.8736,24.8818,24.8653,24.8736,45500.0
2010-02-18 15:00:00,30.14,30.15,30.11,30.12,69300.0,24.8736,24.8818,24.8488,24.857,69300.0
2010-02-18 15:10:00,30.11,30.12,30.1,30.11,84700.0,24.8488,24.857,24.8405,24.8488,84700.0
2010-02-18 15:20:00,30.11,30.12,30.09,30.09,54600.0,24.8488,24.857,24.8323,24.8323,54600.0
2010-02-18 15:30:00,30.09,30.12,30.09,30.12,144900.0,24.8323,24.857,24.8323,24.857,144900.0
2010-02-18 15:40:00,30.12,30.15,30.11,30.15,119000.0,24.857,24.8818,24.8488,24.8818,119000.0
2010-02-18 15:50:00,30.15,30.15,30.11,30.12,533900.0,24.8818,24.8818,24.8488,24.857,533900.0
2010-02-19 09:30:00,30.17,30.17,30.01,30.14,645000.0,24.8983,24.8983,24.7663,24.8736,645000.0
2010-02-19 09:40:00,30.14,30.15,30.11,30.14,254700.0,24.8736,24.8818,24.8488,24.8736,254700.0
2010-02-19 09:50:00,30.15,30.15,30.03,30.03,280000.0,24.8818,24.8818,24.7828,24.7828,280000.0
2010-02-19 10:00:00,30.03,30.05,30.01,30.04,352000.0,24.7828,24.7993,24.7663,24.791,352000.0
2010-02-19 10:10:00,30.05,30.07,30.03,30.06,134500.0,24.7993,24.8158,24.7828,24.8075,134500.0
2010-02-19 10:20:00,30.07,30.13,30.07,30.11,106800.0,24.8158,24.8653,24.8158,24.8488,106800.0
2010-02-19 10:30:00,30.1,30.11,30.07,30.09,50700.0,24.8405,24.8488,24.8158,24.8323,50700.0
2010-02-19 10:40:00,30.09,30.12,30.08,30.1,401700.0,24.8323,24.857,24.824,24.8405,401700.0
2010-02-19 10:50:00,30.09,30.12,30.08,30.1,44000.0,24.8323,24.857,24.824,24.8405,44000.0
2010-02-19 11:00:00,30.1,30.13,30.1,30.13,61100.0,24.8405,24.8653,24.8405,24.8653,61100.0
2010-02-19 11:10:00,30.13,30.21,30.12,30.16,61000.0,24.8653,24.9313,24.857,24.8901,61000.0
2010-02-19 11:20:00,30.17,30.22,30.16,30.21,114900.0,24.8983,24.9396,24.8901,24.9313,114900.0
2010-02-19 11:30:00,30.2,30.21,30.19,30.2,20900.0,24.9231,24.9313,24.9148,24.9231,20900.0
2010-02-19 11:40:00,30.2,30.22,30.18,30.18,68800.0,24.9231,24.9396,24.9066,24.9066,68800.0
2010-02-19 11:50:00,30.17,30.29,30.17,30.28,552800.0,24.8983,24.9973,24.8983,24.9891,552800.0
2010-02-19 12:00:00,30.28,30.29,30.26,30.28,51100.0,24.9891,24.9973,24.9726,24.9891,51100.0
2010-02-19 12:10:00,30.28,30.29,30.26,30.28,56000.0,24.9891,24.9973,24.9726,24.9891,56000.0
2010-02-19 12:20:00,30.28,30.32,30.28,30.28,31900.0,24.9891,25.0221,24.9891,24.9891,31900.0
2010-02-19 12:30:00,30.29,30.29,30.25,30.26,117500.0,24.9973,24.9973,24.9643,24.9726,117500.0
2010-02-19 12:40:00,30.26,30.28,30.26,30.28,42200.0,24.9726,24.9891,24.9726,24.9891,42200.0
2010-02-19 12:50:00,30.27,30.27,30.24,30.27,23500.0,24.9808,24.9808,24.9561,24.9808,23500.0
2010-02-19 13:00:00,30.27,30.28,30.26,30.26,47000.0,24.9808,24.9891,24.9726,24.9726,47000.0
2010-02-19 13:10:00,30.25,30.27,30.24,30.27,127100.0,24.9643,24.9808,24.9561,24.9808,127100.0
2010-02-19 13:20:00,30.26,30.27,30.23,30.24,30200.0,24.9726,24.9808,24.9478,24.9561,30200.0
2010-02-19 13:30:00,30.23,30.25,30.22,30.24,24800.0,24.9478,24.9643,24.9396,24.9561,24800.0
2010-02-19 13:40:00,30.23,30.24,30.21,30.22,84900.0,24.9478,24.9561,24.9313,24.9396,84900.0
2010-02-19 13:50:00,30.23,30.23,30.19,30.21,136600.0,24.9478,24.9478,24.9148,24.9313,136600.0
2010-02-19 14:00:00,30.21,30.22,30.18,30.18,40400.0,24.9313,24.9396,24.9066,24.9066,40400.0
2010-02-19 14:10:00,30.17,30.21,30.17,30.21,94000.0,24.8983,24.9313,24.8983,24.9313,94000.0
2010-02-19 14:20:00,30.2,30.22,30.2,30.21,48800.0,24.9231,24.9396,24.9231,24.9313,48800.0
2010-02-19 14:30:00,30.21,30.24,30.2,30.24,12500.0,24.9313,24.9561,24.9231,24.9561,12500.0
2010-02-19 14:40:00,30.23,30.23,30.2,30.22,43100.0,24.9478,24.9478,24.9231,24.9396,43100.0
2010-02-19 14:50:00,30.22,30.24,30.2,30.21,35000.0,24.9396,24.9561,24.9231,24.9313,35000.0
2010-02-19 15:00:00,30.21,30.21,30.19,30.21,61300.0,24.9313,24.9313,24.9148,24.9313,61300.0
2010-02-19 15:10:00,30.2,30.21,30.14,30.17,133800.0,24.9231,24.9313,24.8736,24.8983,133800.0
2010-02-19 15:20:00,30.16,30.18,30.16,30.16,141000.0,24.8901,24.9066,24.8901,24.8901,141000.0
2010-02-19 15:30:00,30.17,30.22,30.17,30.2,77100.0,24.8983,24.9396,24.8983,24.9231,77100.0
2010-02-19 15:40:00,30.2,30.26,30.2,30.24,335500.0,24.9231,24.9726,24.9231,24.9561,335500.0
2010-02-19 15:50:00,30.24,30.25,30.2,30.22,288800.0,24.9561,24.9643,24.9231,24.9396,288800.0
2010-02-22 09:30:00,30.31,30.35,30.24,30.26,179900.0,25.0138,25.0469,24.9561,24.9726,179900.0
2010-02-22 09:40:00,30.25,30.25,30.18,30.23,134800.0,24.9643,24.9643,24.9066,24.9478,134800.0
2010-02-22 09:50:00,30.23,30.26,30.21,30.25,176100.0,24.9478,24.9726,24.9313,24.9643,176100.0
2010-02-22 10:00:00,30.25,30.26,30.15,30.19,339500.0,24.9643,24.9726,24.8818,24.9148,339500.0
2010-02-22 10:10:00,30.19,30.26,30.18,30.23,94200.0,24.9148,24.9726,24.9066,24.9478,94200.0
2010-02-22 10:20:00,30.22,30.28,30.22,30.27,137500.0,24.9396,24.9891,24.9396,24.9808,137500.0
2010-02-22 10:30:00,30.27,30.28,30.24,30.27,78900.0,24.9808,24.9891,24.9561,24.9808,78900.0
2010-02-22 10:40:00,30.26,30.29,30.26,30.26,79300.0,24.9726,24.9973,24.9726,24.9726,79300.0
2010-02-22 10:50:00,30.27,30.27,30.22,30.23,89500.0,24.9808,24.9808,24.9396,24.9478,89500.0
2010-02-22 11:00:00,30.23,30.25,30.21,30.21,125700.0,24.9478,24.9643,24.9313,24.9313,125700.0
2010-02-22 11:10:00,30.2,30.21,30.15,30.21,195400.0,24.9231,24.9313,24.8818,24.9313,195400.0
2010-02-22 11:20:00,30.22,30.24,30.18,30.2,75400.0,24.9396,24.9561,24.9066,24.9231,75400.0
2010-02-22 11:30:00,30.2,30.22,30.18,30.19,68100.0,24.9231,24.9396,24.9066,24.9148,68100.0
2010-02-22 11:40:00,30.19,30.24,30.19,30.21,37700.0,24.9148,24.9561,24.9148,24.9313,37700.0
2010-02-22 11:50:00,30.21,30.22,30.18,30.22,54900.0,24.9313,24.9396,24.9066,24.9396,54900.0
2010-02-22 12:00:00,30.22,30.24,30.2,30.23,20700.0,24.9396,24.9561,24.9231,24.9478,20700.0
2010-02-22 12:10:00,30.23,30.25,30.23,30.23,53100.0,24.9478,24.9643,24.9478,24.9478,53100.0
2010-02-22 12:20:00,30.23,30.23,30.21,30.23,73700.0,24.9478,24.9478,24.9313,24.9478,73700.0
2010-02-22 12:30:00,30.22,30.28,30.22,30.27,50000.0,24.9396,24.9891,24.9396,24.9808,50000.0
2010-02-22 12:40:00,30.27,30.27,30.25,30.26,26900.0,24.9808,24.9808,24.9643,24.9726,26900.0
2010-02-22 12:50:00,30.25,30.26,30.24,30.26,49700.0,24.9643,24.9726,24.9561,24.9726,49700.0
2010-02-22 13:00:00,30.26,30.26,30.22,30.24,31700.0,24.9726,24.9726,24.9396,24.9561,31700.0
2010-02-22 13:10:00,30.24,30.24,30.2,30.21,39200.0,24.9561,24.9561,24.9231,24.9313,39200.0
2010-02-22 13:20:00,30.21,30.23,30.2,30.22,110200.0,24.9313,24.9478,24.9231,24.9396,110200.0
2010-02-22 13:30:00,30.22,30.23,30.21,30.22,55400.0,24.9396,24.9478,24.9313,24.9396,55400.0
2010-02-22 13:40:00,30.22,30.26,30.21,30.24,94200.0,24.9396,24.9726,24.9313,24.9561,94200.0
2010-02-22 13:50:00,30.24,30.24,30.2,30.21,31400.0,24.9561,24.9561,24.9231,24.9313,31400.0
2010-02-22 14:00:00,30.21,30.22,30.19,30.19,15200.0,24.9313,24.9396,24.9148,24.9148,15200.0
2010-02-22 14:10:00,30.19,30.21,30.19,30.2,18500.0,24.9148,24.9313,24.9148,24.9231,18500.0
2010-02-22 14:20:00,30.2,30.24,30.2,30.22,42400.0,24.9231,24.9561,24.9231,24.9396,42400.0
2010-02-22 14:30:00,30.22,30.25,30.22,30.24,25800.0,24.9396,24.9643,24.9396,24.9561,25800.0
2010-02-22 14:40:00,30.25,30.26,30.22,30.25,63900.0,24.9643,24.9726,24.9396,24.9643,63900.0
2010-02-22 14:50:00,30.25,30.27,30.24,30.24,61500.0,24.9643,24.9808,24.9561,24.9561,61500.0
2010-02-22 15:00:00,30.25,30.25,30.23,30.24,42700.0,24.9643,24.9643,24.9478,24.9561,42700.0
2010-02-22 15:10:00,30.24,30.26,30.23,30.24,41700.0,24.9561,24.9726,24.9478,24.9561,41700.0
2010-02-22 15:20:00,30.25,30.26,30.23,30.24,77600.0,24.9643,24.9726,24.9478,24.9561,77600.0
2010-02-22 15:30:00,30.24,30.25,30.22,30.22,55500.0,24.9561,24.9643,24.9396,24.9396,55500.0
2010-02-22 15:40:00,30.22,30.22,30.16,30.16,163600.0,24.9396,24.9396,24.8901,24.8901,163600.0
2010-02-22 15:50:00,30.16,30.19,30.15,30.19,339100.0,24.8901,24.9148,24.8818,24.9148,339100.0
2010-02-23 09:30:00,30.15,30.19,30.12,30.14,208200.0,24.8818,24.9148,24.857,24.8736,208200.0
2010-02-23 09:40:00,30.14,30.32,30.14,30.28,221500.0,24.8736,25.0221,24.8736,24.9891,221500.0
2010-02-23 09:50:00,30.28,30.29,30.21,30.23,136400.0,24.9891,24.9973,24.9313,24.9478,136400.0
2010-02-23 10:00:00,30.21,30.23,30.03,30.08,809300.0,24.9313,24.9478,24.7828,24.824,809300.0
2010-02-23 10:10:00,30.07,30.07,29.95,29.98,180300.0,24.8158,24.8158,24.7168,24.7415,180300.0
2010-02-23 10:20:00,29.97,30.01,29.93,29.98,161300.0,24.7333,24.7663,24.7002,24.7415,161300.0
2010-02-23 10:30:00,29.98,30.01,29.93,30.01,170500.0,24.7415,24.7663,24.7002,24.7663,170500.0
2010-02-23 10:40:00,30.01,30.06,29.99,30.04,125000.0,24.7663,24.8075,24.7498,24.791,125000.0
2010-02-23 10:50:00,30.04,30.04,30.0,30.02,171400.0,24.791,24.791,24.758,24.7745,171400.0
2010-02-23 11:00:00,30.02,30.07,30.01,30.02,91200.0,24.7745,24.8158,24.7663,24.7745,91200.0
2010-02-23 11:10:00,30.02,30.05,30.0,30.02,555500.0,24.7745,24.7993,24.758,24.7745,555500.0
2010-02-23 11:20:00,30.02,30.06,30.02,30.05,114100.0,24.7745,24.8075,24.7745,24.7993,114100.0
2010-02-23 11:30:00,30.04,30.09,30.04,30.07,44900.0,24.791,24.8323,24.791,24.8158,44900.0
2010-02-23 11:40:00,30.07,30.09,30.06,30.09,39200.0,24.8158,24.8323,24.8075,24.8323,39200.0
2010-02-23 11:50:00,30.09,30.09,30.04,30.05,45800.0,24.8323,24.8323,24.791,24.7993,45800.0
2010-02-23 12:00:00,30.05,30.06,30.03,30.04,40600.0,24.7993,24.8075,24.7828,24.791,40600.0
2010-02-23 12:10:00,30.04,30.05,30.01,30.02,51300.0,24.791,24.7993,24.7663,24.7745,51300.0
2010-02-23 12:20:00,30.02,30.02,29.97,29.99,61300.0,24.7745,24.7745,24.7333,24.7498,61300.0
2010-02-23 12:30:00,29.99,30.01,29.98,30.01,64500.0,24.7498,24.7663,24.7415,24.7663,64500.0
2010-02-23 12:40:00,30.01,30.01,29.95,29.99,117100.0,24.7663,24.7663,24.7168,24.7498,117100.0
2010-02-23 12:50:00,30.0,30.01,29.98,30.01,32300.0,24.758,24.7663,24.7415,24.7663,32300.0
2010-02-23 13:00:00,30.02,30.02,29.98,30.0,33200.0,24.7745,24.7745,24.7415,24.758,33200.0
2010-02-23 13:10:00,30.0,30.02,29.99,30.01,38800.0,24.758,24.7745,24.7498,24.7663,38800.0
2010-02-23 13:20:00,30.01,30.03,30.0,30.03,39500.0,24.7663,24.7828,24.758,24.7828,39500.0
2010-02-23 13:30:00,30.02,30.03,29.99,30.0,21200.0,24.7745,24.7828,24.7498,24.758,21200.0
2010-02-23 13:40:00,30.0,30.0,29.94,29.97,80900.0,24.758,24.758,24.7085,24.7333,80900.0
2010-02-23 13:50:00,29.97,30.0,29.97,29.99,87300.0,24.7333,24.758,24.7333,24.7498,87300.0
2010-02-23 14:00:00,29.99,30.02,29.94,30.01,75500.0,24.7498,24.7745,24.7085,24.7663,75500.0
2010-02-23 14:10:00,30.0,30.04,30.0,30.01,28800.0,24.758,24.791,24.758,24.7663,28800.0
2010-02-23 14:20:00,30.01,30.02,30.0,30.02,70000.0,24.7663,24.7745,24.758,24.7745,70000.0
2010-02-23 14:30:00,30.01,30.06,29.98,30.05,59900.0,24.7663,24.8075,24.7415,24.7993,59900.0
2010-02-23 14:40:00,30.05,30.08,30.04,30.07,45800.0,24.7993,24.824,24.791,24.8158,45800.0
2010-02-23 14:50:00,30.07,30.11,30.07,30.09,54900.0,24.8158,24.8488,24.8158,24.8323,54900.0
2010-02-23 15:00:00,30.09,30.11,30.08,30.08,50800.0,24.8323,24.8488,24.824,24.824,50800.0
2010-02-23 15:10:00,30.08,30.13,30.07,30.12,56300.0,24.824,24.8653,24.8158,24.857,56300.0
2010-02-23 15:20:00,30.12,30.12,30.1,30.1,29700.0,24.857,24.857,24.8405,24.8405,29700.0
2010-02-23 15:30:00,30.1,30.11,30.07,30.1,117400.0,24.8405,24.8488,24.8158,24.8405,117400.0
2010-02-23 15:40:00,30.1,30.11,30.04,30.05,138400.0,24.8405,24.8488,24.791,24.7993,138400.0
2010-02-23 15:50:00,30.04,30.05,30.0,30.03,442100.0,24.791,24.7993,24.758,24.7828,442100.0
2010-02-24 09:30:00,30.17,30.22,30.12,30.19,77900.0,24.8983,24.9396,24.857,24.9148,77900.0
2010-02-24 09:40:00,30.19,30.3,30.17,30.3,126400.0,24.9148,25.0056,24.8983,25.0056,126400.0
2010-02-24 09:50:00,30.31,30.32,30.25,30.25,367400.0,25.0138,25.0221,24.9643,24.9643,367400.0
2010-02-24 10:00:00,30.24,30.29,30.13,30.14,1044700.0,24.9561,24.9973,24.8653,24.8736,1044700.0
2010-02-24 10:10:00,30.14,30.14,30.06,30.08,178500.0,24.8736,24.8736,24.8075,24.824,178500.0
2010-02-24 10:20:00,30.08,30.12,30.04,30.1,169400.0,24.824,24.857,24.791,24.8405,169400.0
2010-02-24 10:30:00,30.1,30.23,30.09,30.23,140700.0,24.8405,24.9478,24.8323,24.9478,140700.0
2010-02-24 10:40:00,30.23,30.33,30.23,30.33,172400.0,24.9478,25.0304,24.9478,25.0304,172400.0
2010-02-24 10:50:00,30.32,30.33,30.27,30.27,274900.0,25.0221,25.0304,24.9808,24.9808,274900.0
2010-02-24 11:00:00,30.28,30.3,30.26,30.26,115400.0,24.9891,25.0056,24.9726,24.9726,115400.0
2010-02-24 11:10:00,30.26,30.28,30.24,30.26,96000.0,24.9726,24.9891,24.9561,24.9726,96000.0
2010-02-24 11:20:00,30.25,30.27,30.22,30.26,65500.0,24.9643,24.9808,24.9396,24.9726,65500.0
2010-02-24 11:30:00,30.26,30.29,30.24,30.25,62500.0,24.9726,24.9973,24.9561,24.9643,62500.0
2010-02-24 11:40:00,30.25,30.26,30.22,30.24,65100.0,24.9643,24.9726,24.9396,24.9561,65100.0
2010-02-24 11:50:00,30.24,30.29,30.24,30.27,60200.0,24.9561,24.9973,24.9561,24.9808,60200.0
2010-02-24 12:00:00,30.28,30.29,30.24,30.26,39800.0,24.9891,24.9973,24.9561,24.9726,39800.0
2010-02-24 12:10:00,30.25,30.32,30.25,30.31,31000.0,24.9643,25.0221,24.9643,25.0138,31000.0
2010-02-24 12:20:00,30.3,30.33,30.29,30.3,59500.0,25.0056,25.0304,24.9973,25.0056,59500.0
2010-02-24 12:30:00,30.31,30.31,30.28,30.29,33200.0,25.0138,25.0138,24.9891,24.9973,33200.0
2010-02-24 12:40:00,30.29,30.33,30.29,30.33,44600.0,24.9973,25.0304,24.9973,25.0304,44600.0
2010-02-24 12:50:00,30.33,30.33,30.3,30.31,46600.0,25.0304,25.0304,25.0056,25.0138,46600.0
2010-02-24 13:00:00,30.31,30.34,30.29,30.33,69200.0,25.0138,25.0386,24.9973,25.0304,69200.0
2010-02-24 13:10:00,30.33,30.41,30.33,30.4,106700.0,25.0304,25.0964,25.0304,25.0881,106700.0
2010-02-24 13:20:00,30.4,30.41,30.4,30.4,214800.0,25.0881,25.0964,25.0881,25.0881,214800.0
2010-02-24 13:30:00,30.4,30.42,30.39,30.4,20800.0,25.0881,25.1046,25.0799,25.0881,20800.0
2010-02-24 13:40:00,30.41,30.41,30.36,30.39,37800.0,25.0964,25.0964,25.0551,25.0799,37800.0
2010-02-24 13:50:00,30.39,30.41,30.38,30.41,29800.0,25.0799,25.0964,25.0716,25.0964,29800.0
2010-02-24 14:00:00,30.41,30.41,30.38,30.38,37200.0,25.0964,25.0964,25.0716,25.0716,37200.0
2010-02-24 14:10:00,30.38,30.39,30.36,30.37,54200.0,25.0716,25.0799,25.0551,25.0634,54200.0
2010-02-24 14:20:00,30.37,30.38,30.35,30.37,95100.0,25.0634,25.0716,25.0469,25.0634,95100.0
2010-02-24 14:30:00,30.37,30.37,30.3,30.33,174400.0,25.0634,25.0634,25.0056,25.0304,174400.0
2010-02-24 14:40:00,30.32,30.37,30.3,30.36,54600.0,25.0221,25.0634,25.0056,25.0551,54600.0
2010-02-24 14:50:00,30.37,30.37,30.34,30.34,113800.0,25.0634,25.0634,25.0386,25.0386,113800.0
2010-02-24 15:00:00,30.33,30.36,30.32,30.36,199800.0,25.0304,25.0551,25.0221,25.0551,199800.0
2010-02-24 15:10:00,30.36,30.39,30.35,30.36,38100.0,25.0551,25.0799,25.0469,25.0551,38100.0
2010-02-24 15:20:00,30.36,30.38,30.34,30.34,46200.0,25.0551,25.0716,25.0386,25.0386,46200.0
2010-02-24 15:30:00,30.35,30.4,30.33,30.4,229400.0,25.0469,25.0881,25.0304,25.0881,229400.0
2010-02-24 15:40:00,30.4,30.43,30.39,30.41,249500.0,25.0881,25.1129,25.0799,25.0964,249500.0
2010-02-24 15:50:00,30.41,30.45,30.41,30.43,659500.0,25.0964,25.1294,25.0964,25.1129,659500.0
2010-02-25 09:30:00,29.9,30.08,29.9,30.08,179800.0,24.6755,24.824,24.6755,24.824,179800.0
2010-02-25 09:40:00,30.08,30.12,30.0,30.03,217200.0,24.824,24.857,24.758,24.7828,217200.0
2010-02-25 09:50:00,30.04,30.11,30.02,30.09,92600.0,24.791,24.8488,24.7745,24.8323,92600.0
2010-02-25 10:00:00,30.09,30.09,30.01,30.06,168700.0,24.8323,24.8323,24.7663,24.8075,168700.0
2010-02-25 10:10:00,30.06,30.09,30.04,30.06,178600.0,24.8075,24.8323,24.791,24.8075,178600.0
2010-02-25 10:20:00,30.05,30.09,30.03,30.08,97000.0,24.7993,24.8323,24.7828,24.824,97000.0
2010-02-25 10:30:00,30.07,30.09,30.06,30.07,58700.0,24.8158,24.8323,24.8075,24.8158,58700.0
2010-02-25 10:40:00,30.07,30.09,30.04,30.07,69600.0,24.8158,24.8323,24.791,24.8158,69600.0
2010-02-25 10:50:00,30.07,30.11,30.06,30.06,48500.0,24.8158,24.8488,24.8075,24.8075,48500.0
2010-02-25 11:00:00,30.06,30.09,30.05,30.08,63600.0,24.8075,24.8323,24.7993,24.824,63600.0
2010-02-25 11:10:00,30.08,30.1,30.04,30.05,71600.0,24.824,24.8405,24.791,24.7993,71600.0
2010-02-25 11:20:00,30.05,30.08,30.03,30.07,110200.0,24.7993,24.824,24.7828,24.8158,110200.0
2010-02-25 11:30:00,30.06,30.07,30.02,30.03,72200.0,24.8075,24.8158,24.7745,24.7828,72200.0
2010-02-25 11:40:00,30.03,30.07,30.03,30.05,59000.0,24.7828,24.8158,24.7828,24.7993,59000.0
2010-02-25 11:50:00,30.04,30.05,29.99,30.01,51100.0,24.791,24.7993,24.7498,24.7663,51100.0
2010-02-25 12:00:00,30.02,30.07,30.0,30.07,45200.0,24.7745,24.8158,24.758,24.8158,45200.0
2010-02-25 12:10:00,30.07,30.08,30.05,30.06,16200.0,24.8158,24.824,24.7993,24.8075,16200.0
2010-02-25 12:20:00,30.06,30.08,30.06,30.07,108500.0,24.8075,24.824,24.8075,24.8158,108500.0
2010-02-25 12:30:00,30.08,30.11,30.08,30.1,56100.0,24.824,24.8488,24.824,24.8405,56100.0
2010-02-25 12:40:00,30.11,30.13,30.09,30.1,70200.0,24.8488,24.8653,24.8323,24.8405,70200.0
2010-02-25 12:50:00,30.11,30.14,30.09,30.1,44100.0,24.8488,24.8736,24.8323,24.8405,44100.0
2010-02-25 13:00:00,30.11,30.13,30.08,30.09,56900.0,24.8488,24.8653,24.824,24.8323,56900.0
2010-02-25 13:10:00,30.08,30.1,30.08,30.1,46400.0,24.824,24.8405,24.824,24.8405,46400.0
2010-02-25 13:20:00,30.1,30.12,30.09,30.09,35000.0,24.8405,24.857,24.8323,24.8323,35000.0
2010-02-25 13:30:00,30.09,30.12,30.09,30.11,48400.0,24.8323,24.857,24.8323,24.8488,48400.0
2010-02-25 13:40:00,30.12,30.19,30.09,30.18,45700.0,24.857,24.9148,24.8323,24.9066,45700.0
2010-02-25 13:50:00,30.19,30.3,30.19,30.3,67800.0,24.9148,25.0056,24.9148,25.0056,67800.0
2010-02-25 14:00:00,30.31,30.36,30.29,30.29,98200.0,25.0138,25.0551,24.9973,24.9973,98200.0
2010-02-25 14:10:00,30.28,30.31,30.26,30.27,127000.0,24.9891,25.0138,24.9726,24.9808,127000.0
2010-02-25 14:20:00,30.28,30.35,30.27,30.3,69000.0,24.9891,25.0469,24.9808,25.0056,69000.0
2010-02-25 14:30:00,30.3,30.35,30.3,30.31,54900.0,25.0056,25.0469,25.0056,25.0138,54900.0
2010-02-25 14:40:00,30.3,30.36,30.3,30.31,68700.0,25.0056,25.0551,25.0056,25.0138,68700.0
2010-02-25 14:50:00,30.31,30.35,30.29,30.35,95700.0,25.0138,25.0469,24.9973,25.0469,95700.0
2010-02-25 15:00:00,30.35,30.46,30.32,30.43,764700.0,25.0469,25.1376,25.0221,25.1129,764700.0
2010-02-25 15:10:00,30.44,30.45,30.36,30.36,172600.0,25.1211,25.1294,25.0551,25.0551,172600.0
2010-02-25 15:20:00,30.36,30.42,30.35,30.4,346500.0,25.0551,25.1046,25.0469,25.0881,346500.0
2010-02-25 15:30:00,30.41,30.44,30.38,30.41,459600.0,25.0964,25.1211,25.0716,25.0964,459600.0
2010-02-25 15:40:00,30.42,30.48,30.41,30.43,386500.0,25.1046,25.1541,25.0964,25.1129,386500.0
2010-02-25 15:50:00,30.43,30.45,30.39,30.45,563100.0,25.1129,25.1294,25.0799,25.1294,563100.0
2010-02-26 09:30:00,30.41,30.51,30.4,30.42,311000.0,25.0964,25.1789,25.0881,25.1046,311000.0
2010-02-26 09:40:00,30.42,30.5,30.34,30.48,305100.0,25.1046,25.1707,25.0386,25.1541,305100.0
2010-02-26 09:50:00,30.48,30.5,30.42,30.45,175200.0,25.1541,25.1707,25.1046,25.1294,175200.0
2010-02-26 10:00:00,30.44,30.48,30.3,30.33,592400.0,25.1211,25.1541,25.0056,25.0304,592400.0
2010-02-26 10:10:00,30.33,30.45,30.31,30.45,136500.0,25.0304,25.1294,25.0138,25.1294,136500.0
2010-02-26 10:20:00,30.45,30.47,30.43,30.46,87500.0,25.1294,25.1459,25.1129,25.1376,87500.0
2010-02-26 10:30:00,30.46,30.53,30.43,30.52,309200.0,25.1376,25.1954,25.1129,25.1872,309200.0
2010-02-26 10:40:00,30.52,30.53,30.45,30.46,107400.0,25.1872,25.1954,25.1294,25.1376,107400.0
2010-02-26 10:50:00,30.46,30.49,30.44,30.47,121500.0,25.1376,25.1624,25.1211,25.1459,121500.0
2010-02-26 11:00:00,30.47,30.51,30.45,30.51,80100.0,25.1459,25.1789,25.1294,25.1789,80100.0
2010-02-26 11:10:00,30.5,30.55,30.5,30.53,85800.0,25.1707,25.2119,25.1707,25.1954,85800.0
2010-02-26 11:20:00,30.52,30.55,30.5,30.52,108400.0,25.1872,25.2119,25.1707,25.1872,108400.0
2010-02-26 11:30:00,30.52,30.6,30.5,30.59,54700.0,25.1872,25.2532,25.1707,25.2449,54700.0
2010-02-26 11:40:00,30.6,30.6,30.54,30.55,68300.0,25.2532,25.2532,25.2037,25.2119,68300.0
2010-02-26 11:50:00,30.55,30.55,30.52,30.54,28400.0,25.2119,25.2119,25.1872,25.2037,28400.0
2010-02-26 12:00:00,30.54,30.55,30.48,30.48,51300.0,25.2037,25.2119,25.1541,25.1541,51300.0
2010-02-26 12:10:00,30.48,30.48,30.44,30.47,54000.0,25.1541,25.1541,25.1211,25.1459,54000.0
2010-02-26 12:20:00,30.47,30.48,30.45,30.47,34500.0,25.1459,25.1541,25.1294,25.1459,34500.0
2010-02-26 12:30:00,30.47,30.49,30.43,30.47,54600.0,25.1459,25.1624,25.1129,25.1459,54600.0
2010-02-26 12:40:00,30.47,30.5,30.46,30.46,69200.0,25.1459,25.1707,25.1376,25.1376,69200.0
2010-02-26 12:50:00,30.45,30.48,30.42,30.47,60900.0,25.1294,25.1541,25.1046,25.1459,60900.0
2010-02-26 13:00:00,30.48,30.49,30.45,30.45,47300.0,25.1541,25.1624,25.1294,25.1294,47300.0
2010-02-26 13:10:00,30.46,30.47,30.45,30.46,242800.0,25.1376,25.1459,25.1294,25.1376,242800.0
2010-02-26 13:20:00,30.46,30.49,30.45,30.49,92700.0,25.1376,25.1624,25.1294,25.1624,92700.0
2010-02-26 13:30:00,30.49,30.5,30.46,30.49,112500.0,25.1624,25.1707,25.1376,25.1624,112500.0
2010-02-26 13:40:00,30.48,30.49,30.48,30.48,29800.0,25.1541,25.1624,25.1541,25.1541,29800.0
2010-02-26 13:50:00,30.47,30.51,30.47,30.51,61900.0,25.1459,25.1789,25.1459,25.1789,61900.0
2010-02-26 14:00:00,30.5,30.51,30.47,30.48,36200.0,25.1707,25.1789,25.1459,25.1541,36200.0
2010-02-26 14:10:00,30.48,30.5,30.47,30.47,57400.0,25.1541,25.1707,25.1459,25.1459,57400.0
2010-02-26 14:20:00,30.47,30.51,30.47,30.5,54900.0,25.1459,25.1789,25.1459,25.1707,54900.0
2010-02-26 14:30:00,30.5,30.51,30.48,30.49,67100.0,25.1707,25.1789,25.1541,25.1624,67100.0
2010-02-26 14:40:00,30.49,30.51,30.48,30.5,33000.0,25.1624,25.1789,25.1541,25.1707,33000.0
2010-02-26 14:50:00,30.51,30.53,30.49,30.53,51900.0,25.1789,25.1954,25.1624,25.1954,51900.0
2010-02-26 15:00:00,30.53,30.53,30.5,30.5,45500.0,25.1954,25.1954,25.1707,25.1707,45500.0
2010-02-26 15:10:00,30.51,30.55,30.5,30.55,102700.0,25.1789,25.2119,25.1707,25.2119,102700.0
2010-02-26 15:20:00,30.55,30.57,30.54,30.55,68400.0,25.2119,25.2284,25.2037,25.2119,68400.0
2010-02-26 15:30:00,30.55,30.56,30.52,30.56,107400.0,25.2119,25.2202,25.1872,25.2202,107400.0
2010-02-26 15:40:00,30.55,30.56,30.52,30.52,167400.0,25.2119,25.2202,25.1872,25.1872,167400.0
2010-02-26 15:50:00,30.52,30.56,30.51,30.51,1086200.0,25.1872,25.2202,25.1789,25.1789,1086200.0
2010-03-01 09:30:00,30.67,30.72,30.58,30.64,884400.0,25.3109,25.3522,25.2367,25.2862,884400.0
2010-03-01 09:40:00,30.64,30.72,30.64,30.66,760000.0,25.2862,25.3522,25.2862,25.3027,760000.0
2010-03-01 09:50:00,30.66,30.68,30.64,30.65,124900.0,25.3027,25.3192,25.2862,25.2944,124900.0
2010-03-01 10:00:00,30.64,30.79,30.62,30.78,329600.0,25.2862,25.41,25.2697,25.4017,329600.0
2010-03-01 10:10:00,30.78,30.85,30.78,30.81,392700.0,25.4017,25.4595,25.4017,25.4265,392700.0
2010-03-01 10:20:00,30.81,30.83,30.75,30.77,139200.0,25.4265,25.443,25.377,25.3935,139200.0
2010-03-01 10:30:00,30.77,30.77,30.73,30.77,104200.0,25.3935,25.3935,25.3605,25.3935,104200.0
2010-03-01 10:40:00,30.77,30.82,30.77,30.81,113600.0,25.3935,25.4347,25.3935,25.4265,113600.0
2010-03-01 10:50:00,30.81,30.86,30.8,30.85,128300.0,25.4265,25.4677,25.4182,25.4595,128300.0
2010-03-01 11:00:00,30.85,30.93,30.84,30.93,77800.0,25.4595,25.5255,25.4512,25.5255,77800.0
2010-03-01 11:10:00,30.93,30.94,30.9,30.91,161300.0,25.5255,25.5338,25.5008,25.509,161300.0
2010-03-01 11:20:00,30.9,30.92,30.88,30.9,192700.0,25.5008,25.5173,25.4843,25.5008,192700.0
2010-03-01 11:30:00,30.91,30.92,30.9,30.91,124100.0,25.509,25.5173,25.5008,25.509,124100.0
2010-03-01 11:40:00,30.9,30.92,30.88,30.91,84400.0,25.5008,25.5173,25.4843,25.509,84400.0
2010-03-01 11:50:00,30.91,30.94,30.91,30.94,40500.0,25.509,25.5338,25.509,25.5338,40500.0
2010-03-01 12:00:00,30.94,30.98,30.93,30.98,62900.0,25.5338,25.5668,25.5255,25.5668,62900.0
2010-03-01 12:10:00,30.97,30.98,30.95,30.97,41800.0,25.5585,25.5668,25.542,25.5585,41800.0
2010-03-01 12:20:00,30.96,30.97,30.95,30.96,71700.0,25.5503,25.5585,25.542,25.5503,71700.0
2010-03-01 12:30:00,30.95,30.97,30.95,30.97,49200.0,25.542,25.5585,25.542,25.5585,49200.0
2010-03-01 12:40:00,30.96,30.98,30.96,30.98,55800.0,25.5503,25.5668,25.5503,25.5668,55800.0
2010-03-01 12:50:00,30.97,30.97,30.93,30.93,86500.0,25.5585,25.5585,25.5255,25.5255,86500.0
2010-03-01 13:00:00,30.94,30.95,30.92,30.94,107800.0,25.5338,25.542,25.5173,25.5338,107800.0
2010-03-01 13:10:00,30.94,30.96,30.93,30.95,95000.0,25.5338,25.5503,25.5255,25.542,95000.0
2010-03-01 13:20:00,30.95,30.96,30.94,30.96,105900.0,25.542,25.5503,25.5338,25.5503,105900.0
2010-03-01 13:30:00,30.95,30.99,30.95,30.98,49300.0,25.542,25.575,25.542,25.5668,49300.0
2010-03-01 13:40:00,30.98,31.0,30.98,31.0,89900.0,25.5668,25.5833,25.5668,25.5833,89900.0
2010-03-01 13:50:00,31.0,31.0,30.98,30.99,64900.0,25.5833,25.5833,25.5668,25.575,64900.0
2010-03-01 14:00:00,30.98,30.99,30.97,30.98,19800.0,25.5668,25.575,25.5585,25.5668,19800.0
2010-03-01 14:10:00,30.98,31.02,30.97,31.0,272900.0,25.5668,25.5998,25.5585,25.5833,272900.0
2010-03-01 14:20:00,31.0,31.0,30.98,30.99,50400.0,25.5833,25.5833,25.5668,25.575,50400.0
2010-03-01 14:30:00,31.0,31.0,30.98,30.99,55400.0,25.5833,25.5833,25.5668,25.575,55400.0
2010-03-01 14:40:00,30.98,30.99,30.96,30.97,95300.0,25.5668,25.575,25.5503,25.5585,95300.0
2010-03-01 14:50:00,30.97,30.97,30.94,30.97,80300.0,25.5585,25.5585,25.5338,25.5585,80300.0
2010-03-01 15:00:00,30.97,30.97,30.88,30.92,973600.0,25.5585,25.5585,25.4843,25.5173,973600.0
2010-03-01 15:10:00,30.92,30.95,30.91,30.94,102800.0,25.5173,25.542,25.509,25.5338,102800.0
2010-03-01 15:20:00,30.94,31.0,30.94,30.97,123000.0,25.5338,25.5833,25.5338,25.5585,123000.0
2010-03-01 15:30:00,30.98,31.0,30.98,30.98,177800.0,25.5668,25.5833,25.5668,25.5668,177800.0
2010-03-01 15:40:00,30.99,30.99,30.96,30.97,204900.0,25.575,25.575,25.5503,25.5585,204900.0
2010-03-01 15:50:00,30.98,31.01,30.96,31.0,955200.0,25.5668,25.5915,25.5503,25.5833,955200.0
2010-03-02 09:30:00,31.05,31.13,31.0,31.02,192900.0,25.6245,25.6906,25.5833,25.5998,192900.0
2010-03-02 09:40:00,31.02,31.08,31.01,31.03,148600.0,25.5998,25.6493,25.5915,25.608,148600.0
2010-03-02 09:50:00,31.04,31.06,31.01,31.01,79300.0,25.6163,25.6328,25.5915,25.5915,79300.0
2010-03-02 10:00:00,31.01,31.03,30.95,30.95,90700.0,25.5915,25.608,25.542,25.542,90700.0
2010-03-02 10:10:00,30.96,30.97,30.9,30.94,119900.0,25.5503,25.5585,25.5008,25.5338,119900.0
2010-03-02 10:20:00,30.93,30.95,30.92,30.93,121900.0,25.5255,25.542,25.5173,25.5255,121900.0
2010-03-02 10:30:00,30.93,31.0,30.93,31.0,322500.0,25.5255,25.5833,25.5255,25.5833,322500.0
2010-03-02 10:40:00,31.01,31.04,30.98,30.99,1809800.0,25.5915,25.6163,25.5668,25.575,1809800.0
2010-03-02 10:50:00,30.98,31.01,30.97,30.98,168900.0,25.5668,25.5915,25.5585,25.5668,168900.0
2010-03-02 11:00:00,30.98,31.02,30.98,31.01,113700.0,25.5668,25.5998,25.5668,25.5915,113700.0
2010-03-02 11:10:00,31.0,31.04,30.99,31.02,220000.0,25.5833,25.6163,25.575,25.5998,220000.0
2010-03-02 11:20:00,31.01,31.03,31.0,31.02,284700.0,25.5915,25.608,25.5833,25.5998,284700.0
2010-03-02 11:30:00,31.02,31.02,30.99,30.99,230600.0,25.5998,25.5998,25.575,25.575,230600.0
2010-03-02 11:40:00,30.99,31.0,30.96,30.97,104100.0,25.575,25.5833,25.5503,25.5585,104100.0
2010-03-02 11:50:00,30.97,30.98,30.95,30.97,74000.0,25.5585,25.5668,25.542,25.5585,74000.0
2010-03-02 12:00:00,30.97,31.02,30.97,31.0,141600.0,25.5585,25.5998,25.5585,25.5833,141600.0
2010-03-02 12:10:00,31.01,31.01,30.96,30.98,161300.0,25.5915,25.5915,25.5503,25.5668,161300.0
2010-03-02 12:20:00,30.98,30.99,30.97,30.99,256900.0,25.5668,25.575,25.5585,25.575,256900.0
2010-03-02 12:30:00,30.99,30.99,30.93,30.93,204400.0,25.575,25.575,25.5255,25.5255,204400.0
2010-03-02 12:40:00,30.95,30.95,30.92,30.94,45900.0,25.542,25.542,25.5173,25.5338,45900.0
2010-03-02 12:50:00,30.93,30.95,30.91,30.95,91700.0,25.5255,25.542,25.509,25.542,91700.0
2010-03-02 13:00:00,30.95,30.96,30.93,30.94,58800.0,25.542,25.5503,25.5255,25.5338,58800.0
2010-03-02 13:10:00,30.92,30.94,30.92,30.92,68800.0,25.5173,25.5338,25.5173,25.5173,68800.0
2010-03-02 13:20:00,30.92,30.93,30.91,30.93,83800.0,25.5173,25.5255,25.509,25.5255,83800.0
2010-03-02 13:30:00,30.92,30.93,30.92,30.92,40700.0,25.5173,25.5255,25.5173,25.5173,40700.0
2010-03-02 13:40:00,30.92,30.97,30.92,30.97,899100.0,25.5173,25.5585,25.5173,25.5585,899100.0
2010-03-02 13:50:00,30.96,31.03,30.95,31.02,2618300.0,25.5503,25.608,25.542,25.5998,2618300.0
2010-03-02 14:00:00,31.02,31.03,31.0,31.0,27500.0,25.5998,25.608,25.5833,25.5833,27500.0
2010-03-02 14:10:00,31.0,31.01,30.96,30.99,414700.0,25.5833,25.5915,25.5503,25.575,414700.0
2010-03-02 14:20:00,30.99,31.0,30.94,30.95,60900.0,25.575,25.5833,25.5338,25.542,60900.0
2010-03-02 14:30:00,30.94,30.99,30.93,30.99,80000.0,25.5338,25.575,25.5255,25.575,80000.0
2010-03-02 14:40:00,31.0,31.0,30.96,30.97,40900.0,25.5833,25.5833,25.5503,25.5585,40900.0
2010-03-02 14:50:00,30.97,30.98,30.92,30.94,84500.0,25.5585,25.5668,25.5173,25.5338,84500.0
2010-03-02 15:00:00,30.94,30.97,30.93,30.96,52800.0,25.5338,25.5585,25.5255,25.5503,52800.0
2010-03-02 15:10:00,30.95,30.95,30.9,30.91,75300.0,25.542,25.542,25.5008,25.509,75300.0
2010-03-02 15:20:00,30.91,30.91,30.87,30.87,95400.0,25.509,25.509,25.476,25.476,95400.0
2010-03-02 15:30:00,30.87,30.91,30.87,30.88,90800.0,25.476,25.509,25.476,25.4843,90800.0
2010-03-02 15:40:00,30.88,30.9,30.85,30.89,134100.0,25.4843,25.5008,25.4595,25.4925,134100.0
2010-03-02 15:50:00,30.89,30.92,30.88,30.9,499300.0,25.4925,25.5173,25.4843,25.5008,499300.0
2010-03-03 09:30:00,30.94,31.03,30.9,30.95,225000.0,25.5338,25.608,25.5008,25.542,225000.0
2010-03-03 09:40:00,30.94,31.0,30.91,30.99,60700.0,25.5338,25.5833,25.509,25.575,60700.0
2010-03-03 09:50:00,31.0,31.03,30.97,31.0,64400.0,25.5833,25.608,25.5585,25.5833,64400.0
2010-03-03 10:00:00,31.0,31.04,30.96,30.96,124700.0,25.5833,25.6163,25.5503,25.5503,124700.0
2010-03-03 10:10:00,30.95,31.01,30.94,31.01,85600.0,25.542,25.5915,25.5338,25.5915,85600.0
2010-03-03 10:20:00,31.02,31.02,30.99,31.0,57800.0,25.5998,25.5998,25.575,25.5833,57800.0
2010-03-03 10:30:00,30.99,31.05,30.97,31.03,75700.0,25.575,25.6245,25.5585,25.608,75700.0
2010-03-03 10:40:00,31.03,31.05,31.01,31.04,28400.0,25.608,25.6245,25.5915,25.6163,28400.0
2010-03-03 10:50:00,31.04,31.11,31.03,31.08,142900.0,25.6163,25.6741,25.608,25.6493,142900.0
2010-03-03 11:00:00,31.08,31.14,31.07,31.11,159100.0,25.6493,25.6988,25.6411,25.6741,159100.0
2010-03-03 11:10:00,31.11,31.13,31.1,31.11,439300.0,25.6741,25.6906,25.6658,25.6741,439300.0
2010-03-03 11:20:00,31.12,31.13,31.1,31.11,131700.0,25.6823,25.6906,25.6658,25.6741,131700.0
2010-03-03 11:30:00,31.12,31.13,31.07,31.08,164800.0,25.6823,25.6906,25.6411,25.6493,164800.0
2010-03-03 11:40:00,31.08,31.09,31.06,31.08,34100.0,25.6493,25.6576,25.6328,25.6493,34100.0
2010-03-03 11:50:00,31.08,31.09,31.05,31.05,19200.0,25.6493,25.6576,25.6245,25.6245,19200.0
2010-03-03 12:00:00,31.05,31.06,31.01,31.02,26700.0,25.6245,25.6328,25.5915,25.5998,26700.0
2010-03-03 12:10:00,31.02,31.03,31.0,31.0,20600.0,25.5998,25.608,25.5833,25.5833,20600.0
2010-03-03 12:20:00,31.01,31.03,31.0,31.02,28000.0,25.5915,25.608,25.5833,25.5998,28000.0
2010-03-03 12:30:00,31.02,31.02,30.96,30.98,83800.0,25.5998,25.5998,25.5503,25.5668,83800.0
2010-03-03 12:40:00,30.98,30.99,30.96,30.97,30500.0,25.5668,25.575,25.5503,25.5585,30500.0
2010-03-03 12:50:00,30.97,30.97,30.93,30.95,86600.0,25.5585,25.5585,25.5255,25.542,86600.0
2010-03-03 13:00:00,30.95,30.98,30.95,30.95,118900.0,25.542,25.5668,25.542,25.542,118900.0
2010-03-03 13:10:00,30.95,30.99,30.94,30.99,93400.0,25.542,25.575,25.5338,25.575,93400.0
2010-03-03 13:20:00,30.99,31.0,30.95,30.95,147800.0,25.575,25.5833,25.542,25.542,147800.0
2010-03-03 13:30:00,30.96,30.97,30.95,30.97,408300.0,25.5503,25.5585,25.542,25.5585,408300.0
2010-03-03 13:40:00,30.96,30.99,30.96,30.98,163700.0,25.5503,25.575,25.5503,25.5668,163700.0
2010-03-03 13:50:00,30.97,30.99,30.96,30.99,22400.0,25.5585,25.575,25.5503,25.575,22400.0
2010-03-03 14:00:00,30.98,30.99,30.94,30.95,65300.0,25.5668,25.575,25.5338,25.542,65300.0
2010-03-03 14:10:00,30.94,30.96,30.92,30.93,27000.0,25.5338,25.5503,25.5173,25.5255,27000.0
2010-03-03 14:20:00,30.93,30.93,30.85,30.87,254000.0,25.5255,25.5255,25.4595,25.476,254000.0
2010-03-03 14:30:00,30.87,30.91,30.87,30.87,39600.0,25.476,25.509,25.476,25.476,39600.0
2010-03-03 14:40:00,30.87,30.88,30.8,30.83,56700.0,25.476,25.4843,25.4182,25.443,56700.0
2010-03-03 14:50:00,30.83,30.89,30.83,30.87,75100.0,25.443,25.4925,25.443,25.476,75100.0
2010-03-03 15:00:00,30.86,30.89,30.84,30.87,53200.0,25.4677,25.4925,25.4512,25.476,53200.0
2010-03-03 15:10:00,30.88,30.91,30.87,30.9,589200.0,25.4843,25.509,25.476,25.5008,589200.0
2010-03-03 15:20:00,30.9,30.91,30.87,30.91,78200.0,25.5008,25.509,25.476,25.509,78200.0
2010-03-03 15:30:00,30.9,30.95,30.89,30.93,53200.0,25.5008,25.542,25.4925,25.5255,53200.0
2010-03-03 15:40:00,30.93,30.96,30.92,30.95,81000.0,25.5255,25.5503,25.5173,25.542,81000.0
2010-03-03 15:50:00,30.95,30.96,30.91,30.92,258300.0,25.542,25.5503,25.509,25.5173,258300.0
2010-03-04 09:30:00,31.04,31.15,31.0,31.13,207000.0,25.6163,25.7071,25.5833,25.6906,207000.0
2010-03-04 09:40:00,31.13,31.15,31.08,31.14,119600.0,25.6906,25.7071,25.6493,25.6988,119600.0
2010-03-04 09:50:00,31.14,31.2,31.13,31.18,272800.0,25.6988,25.7483,25.6906,25.7318,272800.0
2010-03-04 10:00:00,31.17,31.2,31.08,31.09,279500.0,25.7236,25.7483,25.6493,25.6576,279500.0
2010-03-04 10:10:00,31.09,31.11,31.04,31.06,227100.0,25.6576,25.6741,25.6163,25.6328,227100.0
2010-03-04 10:20:00,31.06,31.09,31.04,31.09,353800.0,25.6328,25.6576,25.6163,25.6576,353800.0
2010-03-04 10:30:00,31.09,31.09,31.0,31.02,302100.0,25.6576,25.6576,25.5833,25.5998,302100.0
2010-03-04 10:40:00,31.03,31.04,30.99,31.04,114600.0,25.608,25.6163,25.575,25.6163,114600.0
2010-03-04 10:50:00,31.03,31.03,31.0,31.02,142000.0,25.608,25.608,25.5833,25.5998,142000.0
2010-03-04 11:00:00,31.02,31.06,31.01,31.06,176900.0,25.5998,25.6328,25.5915,25.6328,176900.0
2010-03-04 11:10:00,31.06,31.08,31.06,31.06,34800.0,25.6328,25.6493,25.6328,25.6328,34800.0
2010-03-04 11:20:00,31.07,31.1,31.05,31.09,76400.0,25.6411,25.6658,25.6245,25.6576,76400.0
2010-03-04 11:30:00,31.09,31.1,31.08,31.09,41300.0,25.6576,25.6658,25.6493,25.6576,41300.0
2010-03-04 11:40:00,31.09,31.11,31.08,31.1,47100.0,25.6576,25.6741,25.6493,25.6658,47100.0
2010-03-04 11:50:00,31.09,31.12,31.08,31.1,39200.0,25.6576,25.6823,25.6493,25.6658,39200.0
2010-03-04 12:00:00,31.1,31.1,31.07,31.07,18600.0,25.6658,25.6658,25.6411,25.6411,18600.0
2010-03-04 12:10:00,31.08,31.09,31.07,31.08,19900.0,25.6493,25.6576,25.6411,25.6493,19900.0
2010-03-04 12:20:00,31.09,31.11,31.08,31.1,17600.0,25.6576,25.6741,25.6493,25.6658,17600.0
2010-03-04 12:30:00,31.1,31.12,31.07,31.08,18200.0,25.6658,25.6823,25.6411,25.6493,18200.0
2010-03-04 12:40:00,31.07,31.11,31.07,31.1,39300.0,25.6411,25.6741,25.6411,25.6658,39300.0
2010-03-04 12:50:00,31.09,31.11,31.09,31.1,19100.0,25.6576,25.6741,25.6576,25.6658,19100.0
2010-03-04 13:00:00,31.1,31.12,31.09,31.11,8800.0,25.6658,25.6823,25.6576,25.6741,8800.0
2010-03-04 13:10:00,31.11,31.14,31.1,31.11,29700.0,25.6741,25.6988,25.6658,25.6741,29700.0
2010-03-04 13:20:00,31.12,31.12,31.09,31.1,35900.0,25.6823,25.6823,25.6576,25.6658,35900.0
2010-03-04 13:30:00,31.1,31.11,31.08,31.08,56600.0,25.6658,25.6741,25.6493,25.6493,56600.0
2010-03-04 13:40:00,31.08,31.09,31.06,31.08,18700.0,25.6493,25.6576,25.6328,25.6493,18700.0
2010-03-04 13:50:00,31.08,31.14,31.08,31.13,34400.0,25.6493,25.6988,25.6493,25.6906,34400.0
2010-03-04 14:00:00,31.14,31.14,31.11,31.13,21900.0,25.6988,25.6988,25.6741,25.6906,21900.0
2010-03-04 14:10:00,31.13,31.15,31.11,31.14,74600.0,25.6906,25.7071,25.6741,25.6988,74600.0
2010-03-04 14:20:00,31.14,31.15,31.13,31.15,16200.0,25.6988,25.7071,25.6906,25.7071,16200.0
2010-03-04 14:30:00,31.15,31.18,31.13,31.18,37200.0,25.7071,25.7318,25.6906,25.7318,37200.0
2010-03-04 14:40:00,31.18,31.2,31.17,31.19,22800.0,25.7318,25.7483,25.7236,25.7401,22800.0
2010-03-04 14:50:00,31.18,31.2,31.18,31.18,20900.0,25.7318,25.7483,25.7318,25.7318,20900.0
2010-03-04 15:00:00,31.18,31.18,31.16,31.17,65400.0,25.7318,25.7318,25.7153,25.7236,65400.0
2010-03-04 15:10:00,31.18,31.18,31.15,31.18,48000.0,25.7318,25.7318,25.7071,25.7318,48000.0
2010-03-04 15:20:00,31.17,31.19,31.16,31.19,42200.0,25.7236,25.7401,25.7153,25.7401,42200.0
2010-03-04 15:30:00,31.19,31.21,31.18,31.19,72000.0,25.7401,25.7566,25.7318,25.7401,72000.0
2010-03-04 15:40:00,31.19,31.26,31.19,31.24,266800.0,25.7401,25.7979,25.7401,25.7813,266800.0
2010-03-04 15:50:00,31.23,31.24,31.22,31.22,683500.0,25.7731,25.7813,25.7648,25.7648,683500.0
2010-03-05 09:30:00,31.44,31.45,31.32,31.37,413600.0,25.9464,25.9547,25.8474,25.8886,413600.0
2010-03-05 09:40:00,31.37,31.49,31.35,31.49,232700.0,25.8886,25.9877,25.8721,25.9877,232700.0
2010-03-05 09:50:00,31.49,31.53,31.49,31.52,103000.0,25.9877,26.0207,25.9877,26.0124,103000.0
2010-03-05 10:00:00,31.53,31.55,31.5,31.53,355200.0,26.0207,26.0372,25.9959,26.0207,355200.0
2010-03-05 10:10:00,31.55,31.61,31.55,31.6,164900.0,26.0372,26.0867,26.0372,26.0784,164900.0
2010-03-05 10:20:00,31.59,31.64,31.58,31.64,108400.0,26.0702,26.1115,26.0619,26.1115,108400.0
2010-03-05 10:30:00,31.64,31.64,31.62,31.63,72900.0,26.1115,26.1115,26.0949,26.1032,72900.0
2010-03-05 10:40:00,31.63,31.63,31.6,31.61,54800.0,26.1032,26.1032,26.0784,26.0867,54800.0
2010-03-05 10:50:00,31.6,31.61,31.59,31.6,241000.0,26.0784,26.0867,26.0702,26.0784,241000.0
2010-03-05 11:00:00,31.6,31.62,31.59,31.61,46300.0,26.0784,26.0949,26.0702,26.0867,46300.0
2010-03-05 11:10:00,31.62,31.64,31.61,31.62,120800.0,26.0949,26.1115,26.0867,26.0949,120800.0
2010-03-05 11:20:00,31.63,31.63,31.6,31.61,31500.0,26.1032,26.1032,26.0784,26.0867,31500.0
2010-03-05 11:30:00,31.61,31.61,31.59,31.59,40000.0,26.0867,26.0867,26.0702,26.0702,40000.0
2010-03-05 11:40:00,31.59,31.6,31.58,31.59,26300.0,26.0702,26.0784,26.0619,26.0702,26300.0
2010-03-05 11:50:00,31.59,31.6,31.57,31.57,33900.0,26.0702,26.0784,26.0537,26.0537,33900.0
2010-03-05 12:00:00,31.57,31.58,31.56,31.58,85900.0,26.0537,26.0619,26.0454,26.0619,85900.0
2010-03-05 12:10:00,31.57,31.58,31.57,31.58,13300.0,26.0537,26.0619,26.0537,26.0619,13300.0
2010-03-05 12:20:00,31.58,31.59,31.56,31.57,26100.0,26.0619,26.0702,26.0454,26.0537,26100.0
2010-03-05 12:30:00,31.58,31.6,31.57,31.59,26300.0,26.0619,26.0784,26.0537,26.0702,26300.0
2010-03-05 12:40:00,31.59,31.61,31.59,31.6,33100.0,26.0702,26.0867,26.0702,26.0784,33100.0
2010-03-05 12:50:00,31.6,31.62,31.6,31.61,27800.0,26.0784,26.0949,26.0784,26.0867,27800.0
2010-03-05 13:00:00,31.61,31.62,31.58,31.61,41100.0,26.0867,26.0949,26.0619,26.0867,41100.0
2010-03-05 13:10:00,31.61,31.63,31.6,31.61,38200.0,26.0867,26.1032,26.0784,26.0867,38200.0
2010-03-05 13:20:00,31.61,31.62,31.6,31.61,56100.0,26.0867,26.0949,26.0784,26.0867,56100.0
2010-03-05 13:30:00,31.6,31.61,31.59,31.59,56700.0,26.0784,26.0867,26.0702,26.0702,56700.0
2010-03-05 13:40:00,31.58,31.61,31.58,31.61,28200.0,26.0619,26.0867,26.0619,26.0867,28200.0
2010-03-05 13:50:00,31.61,31.61,31.6,31.61,37800.0,26.0867,26.0867,26.0784,26.0867,37800.0
2010-03-05 14:00:00,31.6,31.64,31.6,31.64,101900.0,26.0784,26.1115,26.0784,26.1115,101900.0
2010-03-05 14:10:00,31.63,31.63,31.6,31.61,76600.0,26.1032,26.1032,26.0784,26.0867,76600.0
2010-03-05 14:20:00,31.61,31.62,31.6,31.61,38600.0,26.0867,26.0949,26.0784,26.0867,38600.0
2010-03-05 14:30:00,31.62,31.63,31.61,31.63,37700.0,26.0949,26.1032,26.0867,26.1032,37700.0
2010-03-05 14:40:00,31.63,31.69,31.62,31.68,119200.0,26.1032,26.1527,26.0949,26.1445,119200.0
2010-03-05 14:50:00,31.67,31.69,31.66,31.67,118800.0,26.1362,26.1527,26.128,26.1362,118800.0
2010-03-05 15:00:00,31.68,31.73,31.67,31.72,135800.0,26.1445,26.1857,26.1362,26.1775,135800.0
2010-03-05 15:10:00,31.72,31.72,31.69,31.71,92300.0,26.1775,26.1775,26.1527,26.1692,92300.0
2010-03-05 15:20:00,31.71,31.71,31.66,31.67,196400.0,26.1692,26.1692,26.128,26.1362,196400.0
2010-03-05 15:30:00,31.66,31.71,31.66,31.7,163100.0,26.128,26.1692,26.128,26.161,163100.0
2010-03-05 15:40:00,31.69,31.71,31.69,31.7,303900.0,26.1527,26.1692,26.1527,26.161,303900.0
2010-03-05 15:50:00,31.71,31.72,31.7,31.72,681800.0,26.1692,26.1775,26.161,26.1775,681800.0
2010-03-08 09:30:00,31.79,31.81,31.66,31.8,245200.0,26.2352,26.2518,26.128,26.2435,245200.0
2010-03-08 09:40:00,31.8,31.83,31.75,31.76,225300.0,26.2435,26.2683,26.2022,26.2105,225300.0
2010-03-08 09:50:00,31.75,31.8,31.75,31.76,327900.0,26.2022,26.2435,26.2022,26.2105,327900.0
2010-03-08 10:00:00,31.76,31.82,31.76,31.8,97800.0,26.2105,26.26,26.2105,26.2435,97800.0
2010-03-08 10:10:00,31.8,31.83,31.78,31.81,457000.0,26.2435,26.2683,26.227,26.2518,457000.0
2010-03-08 10:20:00,31.81,31.84,31.8,31.82,63800.0,26.2518,26.2765,26.2435,26.26,63800.0
2010-03-08 10:30:00,31.82,31.82,31.77,31.8,90500.0,26.26,26.26,26.2187,26.2435,90500.0
2010-03-08 10:40:00,31.81,31.85,31.78,31.84,45800.0,26.2518,26.2848,26.227,26.2765,45800.0
2010-03-08 10:50:00,31.83,31.87,31.83,31.86,74200.0,26.2683,26.3013,26.2683,26.293,74200.0
2010-03-08 11:00:00,31.86,31.87,31.85,31.85,40200.0,26.293,26.3013,26.2848,26.2848,40200.0
2010-03-08 11:10:00,31.86,31.86,31.82,31.82,68900.0,26.293,26.293,26.26,26.26,68900.0
2010-03-08 11:20:00,31.83,31.83,31.77,31.78,94600.0,26.2683,26.2683,26.2187,26.227,94600.0
2010-03-08 11:30:00,31.77,31.79,31.76,31.79,54400.0,26.2187,26.2352,26.2105,26.2352,54400.0
2010-03-08 11:40:00,31.79,31.82,31.79,31.8,152900.0,26.2352,26.26,26.2352,26.2435,152900.0
2010-03-08 11:50:00,31.8,31.83,31.79,31.83,56400.0,26.2435,26.2683,26.2352,26.2683,56400.0
2010-03-08 12:00:00,31.82,31.84,31.81,31.84,30100.0,26.26,26.2765,26.2518,26.2765,30100.0
2010-03-08 12:10:00,31.83,31.86,31.83,31.85,38600.0,26.2683,26.293,26.2683,26.2848,38600.0
2010-03-08 12:20:00,31.85,31.86,31.84,31.86,32800.0,26.2848,26.293,26.2765,26.293,32800.0
2010-03-08 12:30:00,31.85,31.86,31.85,31.85,8500.0,26.2848,26.293,26.2848,26.2848,8500.0
2010-03-08 12:40:00,31.85,31.85,31.8,31.83,30500.0,26.2848,26.2848,26.2435,26.2683,30500.0
2010-03-08 12:50:00,31.84,31.87,31.84,31.86,23200.0,26.2765,26.3013,26.2765,26.293,23200.0
2010-03-08 13:00:00,31.87,31.89,31.86,31.86,29700.0,26.3013,26.3178,26.293,26.293,29700.0
2010-03-08 13:10:00,31.87,31.88,31.85,31.85,29000.0,26.3013,26.3095,26.2848,26.2848,29000.0
2010-03-08 13:20:00,31.86,31.87,31.84,31.87,64400.0,26.293,26.3013,26.2765,26.3013,64400.0
2010-03-08 13:30:00,31.87,31.89,31.87,31.89,87200.0,26.3013,26.3178,26.3013,26.3178,87200.0
2010-03-08 13:40:00,31.89,31.9,31.88,31.88,176700.0,26.3178,26.326,26.3095,26.3095,176700.0
2010-03-08 13:50:00,31.88,31.89,31.87,31.88,61800.0,26.3095,26.3178,26.3013,26.3095,61800.0
2010-03-08 14:00:00,31.88,31.9,31.87,31.88,25600.0,26.3095,26.326,26.3013,26.3095,25600.0
2010-03-08 14:10:00,31.88,31.88,31.87,31.88,23300.0,26.3095,26.3095,26.3013,26.3095,23300.0
2010-03-08 14:20:00,31.87,31.88,31.86,31.88,62600.0,26.3013,26.3095,26.293,26.3095,62600.0
2010-03-08 14:30:00,31.88,31.91,31.87,31.91,327600.0,26.3095,26.3343,26.3013,26.3343,327600.0
2010-03-08 14:40:00,31.9,31.91,31.88,31.88,76300.0,26.326,26.3343,26.3095,26.3095,76300.0
2010-03-08 14:50:00,31.89,31.9,31.86,31.86,42700.0,26.3178,26.326,26.293,26.293,42700.0
2010-03-08 15:00:00,31.86,31.88,31.85,31.86,37900.0,26.293,26.3095,26.2848,26.293,37900.0
2010-03-08 15:10:00,31.86,31.89,31.85,31.88,32700.0,26.293,26.3178,26.2848,26.3095,32700.0
2010-03-08 15:20:00,31.88,31.89,31.87,31.87,32200.0,26.3095,26.3178,26.3013,26.3013,32200.0
2010-03-08 15:30:00,31.87,31.88,31.86,31.87,51900.0,26.3013,26.3095,26.293,26.3013,51900.0
2010-03-08 15:40:00,31.87,31.89,31.86,31.88,369900.0,26.3013,26.3178,26.293,26.3095,369900.0
2010-03-08 15:50:00,31.88,31.88,31.83,31.85,411900.0,26.3095,26.3095,26.2683,26.2848,411900.0
2010-03-09 09:30:00,31.76,31.81,31.71,31.76,289100.0,26.2105,26.2518,26.1692,26.2105,289100.0
2010-03-09 09:40:00,31.76,31.79,31.75,31.77,191100.0,26.2105,26.2352,26.2022,26.2187,191100.0
2010-03-09 09:50:00,31.77,31.79,31.74,31.78,240300.0,26.2187,26.2352,26.194,26.227,240300.0
2010-03-09 10:00:00,31.78,31.82,31.75,31.8,167400.0,26.227,26.26,26.2022,26.2435,167400.0
2010-03-09 10:10:00,31.8,31.85,31.8,31.85,247400.0,26.2435,26.2848,26.2435,26.2848,247400.0
2010-03-09 10:20:00,31.85,31.86,31.81,31.81,59200.0,26.2848,26.293,26.2518,26.2518,59200.0
2010-03-09 10:30:00,31.81,31.86,31.8,31.84,324700.0,26.2518,26.293,26.2435,26.2765,324700.0
2010-03-09 10:40:00,31.83,31.87,31.83,31.87,161400.0,26.2683,26.3013,26.2683,26.3013,161400.0
2010-03-09 10:50:00,31.87,31.89,31.86,31.88,63600.0,26.3013,26.3178,26.293,26.3095,63600.0
2010-03-09 11:00:00,31.88,31.88,31.81,31.84,156600.0,26.3095,26.3095,26.2518,26.2765,156600.0
2010-03-09 11:10:00,31.84,31.86,31.84,31.85,28500.0,26.2765,26.293,26.2765,26.2848,28500.0
2010-03-09 11:20:00,31.86,31.87,31.85,31.86,87600.0,26.293,26.3013,26.2848,26.293,87600.0
2010-03-09 11:30:00,31.85,31.89,31.84,31.84,45200.0,26.2848,26.3178,26.2765,26.2765,45200.0
2010-03-09 11:40:00,31.84,31.86,31.83,31.85,27900.0,26.2765,26.293,26.2683,26.2848,27900.0
2010-03-09 11:50:00,31.86,31.89,31.85,31.88,92700.0,26.293,26.3178,26.2848,26.3095,92700.0
2010-03-09 12:00:00,31.88,31.89,31.87,31.87,413800.0,26.3095,26.3178,26.3013,26.3013,413800.0
2010-03-09 12:10:00,31.87,31.91,31.87,31.91,47000.0,26.3013,26.3343,26.3013,26.3343,47000.0
2010-03-09 12:20:00,31.91,31.95,31.9,31.94,188000.0,26.3343,26.3673,26.326,26.359,188000.0
2010-03-09 12:30:00,31.94,31.95,31.92,31.94,23700.0,26.359,26.3673,26.3425,26.359,23700.0
2010-03-09 12:40:00,31.93,31.94,31.92,31.92,14400.0,26.3508,26.359,26.3425,26.3425,14400.0
2010-03-09 12:50:00,31.92,31.96,31.92,31.96,16500.0,26.3425,26.3755,26.3425,26.3755,16500.0
2010-03-09 13:00:00,31.95,31.97,31.93,31.96,70100.0,26.3673,26.3838,26.3508,26.3755,70100.0
2010-03-09 13:10:00,31.95,31.96,31.95,31.95,24300.0,26.3673,26.3755,26.3673,26.3673,24300.0
2010-03-09 13:20:00,31.96,31.97,31.95,31.96,14100.0,26.3755,26.3838,26.3673,26.3755,14100.0
2010-03-09 13:30:00,31.96,31.97,31.93,31.93,62700.0,26.3755,26.3838,26.3508,26.3508,62700.0
2010-03-09 13:40:00,31.93,31.93,31.9,31.92,71900.0,26.3508,26.3508,26.326,26.3425,71900.0
2010-03-09 13:50:00,31.92,31.94,31.9,31.91,47900.0,26.3425,26.359,26.326,26.3343,47900.0
2010-03-09 14:00:00,31.91,31.96,31.91,31.95,128800.0,26.3343,26.3755,26.3343,26.3673,128800.0
2010-03-09 14:10:00,31.95,31.96,31.94,31.95,70600.0,26.3673,26.3755,26.359,26.3673,70600.0
2010-03-09 14:20:00,31.95,31.97,31.94,31.95,27900.0,26.3673,26.3838,26.359,26.3673,27900.0
2010-03-09 14:30:00,31.96,31.96,31.87,31.89,693700.0,26.3755,26.3755,26.3013,26.3178,693700.0
2010-03-09 14:40:00,31.88,31.89,31.86,31.89,127000.0,26.3095,26.3178,26.293,26.3178,127000.0
2010-03-09 14:50:00,31.89,31.89,31.85,31.85,107900.0,26.3178,26.3178,26.2848,26.2848,107900.0
2010-03-09 15:00:00,31.85,31.86,31.84,31.84,148200.0,26.2848,26.293,26.2765,26.2765,148200.0
2010-03-09 15:10:00,31.84,31.85,31.75,31.76,466100.0,26.2765,26.2848,26.2022,26.2105,466100.0
2010-03-09 15:20:00,31.76,31.77,31.72,31.76,115600.0,26.2105,26.2187,26.1775,26.2105,115600.0
2010-03-09 15:30:00,31.77,31.8,31.76,31.8,74600.0,26.2187,26.2435,26.2105,26.2435,74600.0
2010-03-09 15:40:00,31.8,31.85,31.79,31.8,124100.0,26.2435,26.2848,26.2352,26.2435,124100.0
2010-03-09 15:50:00,31.81,31.85,31.81,31.83,218800.0,26.2518,26.2848,26.2518,26.2683,218800.0
2010-03-10 09:30:00,31.85,31.88,31.75,31.84,160700.0,26.2848,26.3095,26.2022,26.2765,160700.0
2010-03-10 09:40:00,31.85,31.92,31.85,31.91,87700.0,26.2848,26.3425,26.2848,26.3343,87700.0
2010-03-10 09:50:00,31.92,31.92,31.83,31.86,196300.0,26.3425,26.3425,26.2683,26.293,196300.0
2010-03-10 10:00:00,31.87,31.91,31.87,31.91,74100.0,26.3013,26.3343,26.3013,26.3343,74100.0
2010-03-10 10:10:00,31.91,31.95,31.85,31.86,196200.0,26.3343,26.3673,26.2848,26.293,196200.0
2010-03-10 10:20:00,31.86,31.88,31.86,31.88,60200.0,26.293,26.3095,26.293,26.3095,60200.0
2010-03-10 10:30:00,31.89,31.93,31.89,31.91,42500.0,26.3178,26.3508,26.3178,26.3343,42500.0
2010-03-10 10:40:00,31.91,31.96,31.9,31.95,221100.0,26.3343,26.3755,26.326,26.3673,221100.0
2010-03-10 10:50:00,31.94,31.95,31.92,31.93,136400.0,26.359,26.3673,26.3425,26.3508,136400.0
2010-03-10 11:00:00,31.93,31.99,31.93,31.97,94500.0,26.3508,26.4003,26.3508,26.3838,94500.0
2010-03-10 11:10:00,31.97,31.98,31.93,31.96,59700.0,26.3838,26.392,26.3508,26.3755,59700.0
2010-03-10 11:20:00,31.96,31.98,31.95,31.97,77300.0,26.3755,26.392,26.3673,26.3838,77300.0
2010-03-10 11:30:00,31.96,31.99,31.95,31.95,69700.0,26.3755,26.4003,26.3673,26.3673,69700.0
2010-03-10 11:40:00,31.96,31.96,31.91,31.92,83500.0,26.3755,26.3755,26.3343,26.3425,83500.0
2010-03-10 11:50:00,31.92,31.97,31.92,31.97,29300.0,26.3425,26.3838,26.3425,26.3838,29300.0
2010-03-10 12:00:00,31.96,31.98,31.89,31.9,39800.0,26.3755,26.392,26.3178,26.326,39800.0
2010-03-10 12:10:00,31.89,31.9,31.86,31.89,87600.0,26.3178,26.326,26.293,26.3178,87600.0
2010-03-10 12:20:00,31.88,31.9,31.82,31.82,54000.0,26.3095,26.326,26.26,26.26,54000.0
2010-03-10 12:30:00,31.82,31.86,31.8,31.86,100300.0,26.26,26.293,26.2435,26.293,100300.0
2010-03-10 12:40:00,31.86,31.89,31.84,31.89,50100.0,26.293,26.3178,26.2765,26.3178,50100.0
2010-03-10 12:50:00,31.89,31.92,31.87,31.92,39000.0,26.3178,26.3425,26.3013,26.3425,39000.0
2010-03-10 13:00:00,31.92,31.93,31.88,31.89,39900.0,26.3425,26.3508,26.3095,26.3178,39900.0
2010-03-10 13:10:00,31.89,31.95,31.88,31.94,42100.0,26.3178,26.3673,26.3095,26.359,42100.0
2010-03-10 13:20:00,31.93,31.93,31.9,31.9,71400.0,26.3508,26.3508,26.326,26.326,71400.0
2010-03-10 13:30:00,31.89,31.92,31.89,31.91,24500.0,26.3178,26.3425,26.3178,26.3343,24500.0
2010-03-10 13:40:00,31.91,31.94,31.91,31.91,33000.0,26.3343,26.359,26.3343,26.3343,33000.0
2010-03-10 13:50:00,31.91,31.91,31.87,31.88,79400.0,26.3343,26.3343,26.3013,26.3095,79400.0
2010-03-10 14:00:00,31.88,31.95,31.86,31.94,105100.0,26.3095,26.3673,26.293,26.359,105100.0
2010-03-10 14:10:00,31.93,31.98,31.91,31.96,133300.0,26.3508,26.392,26.3343,26.3755,133300.0
2010-03-10 14:20:00,31.97,31.98,31.95,31.98,60500.0,26.3838,26.392,26.3673,26.392,60500.0
2010-03-10 14:30:00,31.98,31.99,31.97,31.98,36100.0,26.392,26.4003,26.3838,26.392,36100.0
2010-03-10 14:40:00,31.99,32.0,31.98,32.0,35400.0,26.4003,26.4086,26.392,26.4086,35400.0
2010-03-10 14:50:00,32.0,32.0,31.92,31.92,88000.0,26.4086,26.4086,26.3425,26.3425,88000.0
2010-03-10 15:00:00,31.93,31.96,31.92,31.96,105700.0,26.3508,26.3755,26.3425,26.3755,105700.0
2010-03-10 15:10:00,31.97,31.99,31.95,31.96,63600.0,26.3838,26.4003,26.3673,26.3755,63600.0
2010-03-10 15:20:00,31.97,31.98,31.9,31.9,96300.0,26.3838,26.392,26.326,26.326,96300.0
2010-03-10 15:30:00,31.89,31.91,31.86,31.89,225000.0,26.3178,26.3343,26.293,26.3178,225000.0
2010-03-10 15:40:00,31.89,31.92,31.88,31.9,247200.0,26.3178,26.3425,26.3095,26.326,247200.0
2010-03-10 15:50:00,31.91,31.95,31.91,31.94,763500.0,26.3343,26.3673,26.3343,26.359,763500.0
2010-03-11 09:30:00,31.79,32.01,31.76,31.76,243500.0,26.2352,26.4168,26.2105,26.2105,243500.0
2010-03-11 09:40:00,31.76,31.81,31.76,31.77,175000.0,26.2105,26.2518,26.2105,26.2187,175000.0
2010-03-11 09:50:00,31.77,31.8,31.73,31.78,324000.0,26.2187,26.2435,26.1857,26.227,324000.0
2010-03-11 10:00:00,31.78,31.86,31.78,31.83,88800.0,26.227,26.293,26.227,26.2683,88800.0
2010-03-11 10:10:00,31.83,31.86,31.81,31.86,112700.0,26.2683,26.293,26.2518,26.293,112700.0
2010-03-11 10:20:00,31.87,31.93,31.86,31.93,106100.0,26.3013,26.3508,26.293,26.3508,106100.0
2010-03-11 10:30:00,31.93,31.95,31.92,31.95,76600.0,26.3508,26.3673,26.3425,26.3673,76600.0
2010-03-11 10:40:00,31.95,31.97,31.94,31.97,67300.0,26.3673,26.3838,26.359,26.3838,67300.0
2010-03-11 10:50:00,31.98,32.02,31.97,32.0,68700.0,26.392,26.4251,26.3838,26.4086,68700.0
2010-03-11 11:00:00,32.0,32.01,31.97,31.98,160200.0,26.4086,26.4168,26.3838,26.392,160200.0
2010-03-11 11:10:00,31.98,31.98,31.95,31.95,111400.0,26.392,26.392,26.3673,26.3673,111400.0
2010-03-11 11:20:00,31.95,31.97,31.94,31.94,68300.0,26.3673,26.3838,26.359,26.359,68300.0
2010-03-11 11:30:00,31.93,31.94,31.9,31.9,219100.0,26.3508,26.359,26.326,26.326,219100.0
2010-03-11 11:40:00,31.91,31.95,31.89,31.95,149100.0,26.3343,26.3673,26.3178,26.3673,149100.0
2010-03-11 11:50:00,31.95,31.96,31.93,31.96,17400.0,26.3673,26.3755,26.3508,26.3755,17400.0
2010-03-11 12:00:00,31.96,31.97,31.93,31.94,163600.0,26.3755,26.3838,26.3508,26.359,163600.0
2010-03-11 12:10:00,31.94,31.94,31.88,31.9,295100.0,26.359,26.359,26.3095,26.326,295100.0
2010-03-11 12:20:00,31.9,31.9,31.87,31.88,168000.0,26.326,26.326,26.3013,26.3095,168000.0
2010-03-11 12:30:00,31.87,31.92,31.87,31.92,37800.0,26.3013,26.3425,26.3013,26.3425,37800.0
2010-03-11 12:40:00,31.92,31.93,31.91,31.91,45500.0,26.3425,26.3508,26.3343,26.3343,45500.0
2010-03-11 12:50:00,31.92,31.94,31.91,31.94,74900.0,26.3425,26.359,26.3343,26.359,74900.0
2010-03-11 13:00:00,31.94,31.97,31.94,31.97,8700.0,26.359,26.3838,26.359,26.3838,8700.0
2010-03-11 13:10:00,31.97,31.97,31.94,31.95,33800.0,26.3838,26.3838,26.359,26.3673,33800.0
2010-03-11 13:20:00,31.95,31.96,31.94,31.95,31000.0,26.3673,26.3755,26.359,26.3673,31000.0
2010-03-11 13:30:00,31.96,31.98,31.96,31.97,29000.0,26.3755,26.392,26.3755,26.3838,29000.0
2010-03-11 13:40:00,31.97,32.0,31.96,32.0,16500.0,26.3838,26.4086,26.3755,26.4086,16500.0
2010-03-11 13:50:00,32.0,32.0,31.95,31.95,32300.0,26.4086,26.4086,26.3673,26.3673,32300.0
2010-03-11 14:00:00,31.95,31.95,31.92,31.93,78200.0,26.3673,26.3673,26.3425,26.3508,78200.0
2010-03-11 14:10:00,31.94,31.97,31.93,31.96,41000.0,26.359,26.3838,26.3508,26.3755,41000.0
2010-03-11 14:20:00,31.96,31.99,31.96,31.98,159100.0,26.3755,26.4003,26.3755,26.392,159100.0
2010-03-11 14:30:00,31.98,32.01,31.97,32.01,228000.0,26.392,26.4168,26.3838,26.4168,228000.0
2010-03-11 14:40:00,32.01,32.01,31.99,31.99,104400.0,26.4168,26.4168,26.4003,26.4003,104400.0
2010-03-11 14:50:00,32.0,32.0,31.98,31.99,55400.0,26.4086,26.4086,26.392,26.4003,55400.0
2010-03-11 15:00:00,31.99,32.06,31.98,32.05,267800.0,26.4003,26.4581,26.392,26.4498,267800.0
2010-03-11 15:10:00,32.05,32.09,32.05,32.07,192500.0,26.4498,26.4828,26.4498,26.4663,192500.0
2010-03-11 15:20:00,32.07,32.07,32.04,32.07,100500.0,26.4663,26.4663,26.4416,26.4663,100500.0
2010-03-11 15:30:00,32.07,32.07,32.03,32.05,94900.0,26.4663,26.4663,26.4333,26.4498,94900.0
2010-03-11 15:40:00,32.05,32.09,32.04,32.09,129700.0,26.4498,26.4828,26.4416,26.4828,129700.0
2010-03-11 15:50:00,32.08,32.12,32.08,32.1,556100.0,26.4746,26.5076,26.4746,26.4911,556100.0
2010-03-12 09:30:00,32.22,32.24,32.14,32.19,295100.0,26.5901,26.6066,26.5241,26.5654,295100.0
2010-03-12 09:40:00,32.18,32.19,32.15,32.19,101900.0,26.5571,26.5654,26.5323,26.5654,101900.0
2010-03-12 09:50:00,32.19,32.24,32.15,32.18,169200.0,26.5654,26.6066,26.5323,26.5571,169200.0
2010-03-12 10:00:00,32.18,32.18,32.0,32.07,211800.0,26.5571,26.5571,26.4086,26.4663,211800.0
2010-03-12 10:10:00,32.07,32.08,32.02,32.02,207800.0,26.4663,26.4746,26.4251,26.4251,207800.0
2010-03-12 10:20:00,32.01,32.1,32.0,32.09,148900.0,26.4168,26.4911,26.4086,26.4828,148900.0
2010-03-12 10:30:00,32.09,32.12,32.04,32.12,88400.0,26.4828,26.5076,26.4416,26.5076,88400.0
2010-03-12 10:40:00,32.12,32.12,32.05,32.06,72200.0,26.5076,26.5076,26.4498,26.4581,72200.0
2010-03-12 10:50:00,32.07,32.12,32.07,32.1,111900.0,26.4663,26.5076,26.4663,26.4911,111900.0
2010-03-12 11:00:00,32.09,32.12,32.07,32.11,61700.0,26.4828,26.5076,26.4663,26.4993,61700.0
2010-03-12 11:10:00,32.11,32.16,32.11,32.15,52200.0,26.4993,26.5406,26.4993,26.5323,52200.0
2010-03-12 11:20:00,32.15,32.18,32.15,32.15,29800.0,26.5323,26.5571,26.5323,26.5323,29800.0
2010-03-12 11:30:00,32.15,32.15,32.12,32.12,117700.0,26.5323,26.5323,26.5076,26.5076,117700.0
2010-03-12 11:40:00,32.12,32.13,32.1,32.12,22000.0,26.5076,26.5158,26.4911,26.5076,22000.0
2010-03-12 11:50:00,32.12,32.12,32.08,32.11,25300.0,26.5076,26.5076,26.4746,26.4993,25300.0
2010-03-12 12:00:00,32.1,32.11,32.09,32.09,21600.0,26.4911,26.4993,26.4828,26.4828,21600.0
2010-03-12 12:10:00,32.09,32.13,32.09,32.12,29900.0,26.4828,26.5158,26.4828,26.5076,29900.0
2010-03-12 12:20:00,32.13,32.15,32.12,32.13,24400.0,26.5158,26.5323,26.5076,26.5158,24400.0
2010-03-12 12:30:00,32.13,32.13,32.08,32.08,55800.0,26.5158,26.5158,26.4746,26.4746,55800.0
2010-03-12 12:40:00,32.09,32.14,32.09,32.14,21700.0,26.4828,26.5241,26.4828,26.5241,21700.0
2010-03-12 12:50:00,32.14,32.15,32.12,32.15,47000.0,26.5241,26.5323,26.5076,26.5323,47000.0
2010-03-12 13:00:00,32.15,32.16,32.14,32.16,39100.0,26.5323,26.5406,26.5241,26.5406,39100.0
2010-03-12 13:10:00,32.15,32.17,32.15,32.15,12900.0,26.5323,26.5488,26.5323,26.5323,12900.0
2010-03-12 13:20:00,32.15,32.16,32.14,32.15,5300.0,26.5323,26.5406,26.5241,26.5323,5300.0
2010-03-12 13:30:00,32.15,32.17,32.14,32.15,21800.0,26.5323,26.5488,26.5241,26.5323,21800.0
2010-03-12 13:40:00,32.15,32.17,32.15,32.16,28300.0,26.5323,26.5488,26.5323,26.5406,28300.0
2010-03-12 13:50:00,32.17,32.18,32.13,32.17,183300.0,26.5488,26.5571,26.5158,26.5488,183300.0
2010-03-12 14:00:00,32.18,32.19,32.17,32.19,47500.0,26.5571,26.5654,26.5488,26.5654,47500.0
2010-03-12 14:10:00,32.18,32.19,32.17,32.18,25700.0,26.5571,26.5654,26.5488,26.5571,25700.0
2010-03-12 14:20:00,32.19,32.19,32.15,32.18,17700.0,26.5654,26.5654,26.5323,26.5571,17700.0
2010-03-12 14:30:00,32.17,32.2,32.16,32.17,61500.0,26.5488,26.5736,26.5406,26.5488,61500.0
2010-03-12 14:40:00,32.17,32.19,32.17,32.19,62500.0,26.5488,26.5654,26.5488,26.5654,62500.0
2010-03-12 14:50:00,32.19,32.2,32.18,32.19,52000.0,26.5654,26.5736,26.5571,26.5654,52000.0
2010-03-12 15:00:00,32.19,32.19,32.17,32.17,33900.0,26.5654,26.5654,26.5488,26.5488,33900.0
2010-03-12 15:10:00,32.18,32.19,32.14,32.14,85100.0,26.5571,26.5654,26.5241,26.5241,85100.0
2010-03-12 15:20:00,32.14,32.16,32.13,32.14,74100.0,26.5241,26.5406,26.5158,26.5241,74100.0
2010-03-12 15:30:00,32.13,32.18,32.13,32.17,205200.0,26.5158,26.5571,26.5158,26.5488,205200.0
2010-03-12 15:40:00,32.17,32.2,32.17,32.19,262800.0,26.5488,26.5736,26.5488,26.5654,262800.0
2010-03-12 15:50:00,32.2,32.2,32.18,32.2,383900.0,26.5736,26.5736,26.5571,26.5736,383900.0
2010-03-15 09:30:00,32.11,32.3,32.1,32.16,108300.0,26.4993,26.6561,26.4911,26.5406,108300.0
2010-03-15 09:40:00,32.15,32.24,32.12,32.23,186500.0,26.5323,26.6066,26.5076,26.5984,186500.0
2010-03-15 09:50:00,32.24,32.25,32.11,32.11,147400.0,26.6066,26.6149,26.4993,26.4993,147400.0
2010-03-15 10:00:00,32.1,32.16,32.07,32.15,112500.0,26.4911,26.5406,26.4663,26.5323,112500.0
2010-03-15 10:10:00,32.15,32.16,32.09,32.13,94100.0,26.5323,26.5406,26.4828,26.5158,94100.0
2010-03-15 10:20:00,32.14,32.18,32.13,32.14,49400.0,26.5241,26.5571,26.5158,26.5241,49400.0
2010-03-15 10:30:00,32.15,32.15,32.1,32.13,49500.0,26.5323,26.5323,26.4911,26.5158,49500.0
2010-03-15 10:40:00,32.13,32.14,32.07,32.07,64600.0,26.5158,26.5241,26.4663,26.4663,64600.0
2010-03-15 10:50:00,32.07,32.1,32.07,32.08,28200.0,26.4663,26.4911,26.4663,26.4746,28200.0
2010-03-15 11:00:00,32.09,32.11,32.01,32.04,87700.0,26.4828,26.4993,26.4168,26.4416,87700.0
2010-03-15 11:10:00,32.03,32.04,31.96,31.97,61800.0,26.4333,26.4416,26.3755,26.3838,61800.0
2010-03-15 11:20:00,31.97,31.99,31.94,31.99,83400.0,26.3838,26.4003,26.359,26.4003,83400.0
2010-03-15 11:30:00,31.98,31.99,31.95,31.98,63000.0,26.392,26.4003,26.3673,26.392,63000.0
2010-03-15 11:40:00,31.98,32.0,31.96,31.99,67600.0,26.392,26.4086,26.3755,26.4003,67600.0
2010-03-15 11:50:00,31.99,32.01,31.97,32.01,68000.0,26.4003,26.4168,26.3838,26.4168,68000.0
2010-03-15 12:00:00,32.0,32.01,31.97,32.01,89300.0,26.4086,26.4168,26.3838,26.4168,89300.0
2010-03-15 12:10:00,32.01,32.02,31.99,32.01,64600.0,26.4168,26.4251,26.4003,26.4168,64600.0
2010-03-15 12:20:00,32.01,32.04,32.01,32.03,121700.0,26.4168,26.4416,26.4168,26.4333,121700.0
2010-03-15 12:30:00,32.03,32.06,32.02,32.05,49100.0,26.4333,26.4581,26.4251,26.4498,49100.0
2010-03-15 12:40:00,32.05,32.07,32.04,32.05,68300.0,26.4498,26.4663,26.4416,26.4498,68300.0
2010-03-15 12:50:00,32.04,32.07,32.04,32.06,77400.0,26.4416,26.4663,26.4416,26.4581,77400.0
2010-03-15 13:00:00,32.05,32.06,32.04,32.05,110400.0,26.4498,26.4581,26.4416,26.4498,110400.0
2010-03-15 13:10:00,32.05,32.06,32.04,32.05,49700.0,26.4498,26.4581,26.4416,26.4498,49700.0
2010-03-15 13:20:00,32.05,32.05,32.03,32.04,52000.0,26.4498,26.4498,26.4333,26.4416,52000.0
2010-03-15 13:30:00,32.04,32.09,32.04,32.09,97400.0,26.4416,26.4828,26.4416,26.4828,97400.0
2010-03-15 13:40:00,32.08,32.08,32.06,32.08,54900.0,26.4746,26.4746,26.4581,26.4746,54900.0
2010-03-15 13:50:00,32.08,32.08,32.06,32.08,46200.0,26.4746,26.4746,26.4581,26.4746,46200.0
2010-03-15 14:00:00,32.08,32.08,32.04,32.04,72800.0,26.4746,26.4746,26.4416,26.4416,72800.0
2010-03-15 14:10:00,32.04,32.05,32.03,32.05,71000.0,26.4416,26.4498,26.4333,26.4498,71000.0
2010-03-15 14:20:00,32.05,32.05,32.03,32.05,53400.0,26.4498,26.4498,26.4333,26.4498,53400.0
2010-03-15 14:30:00,32.05,32.05,32.01,32.05,71000.0,26.4498,26.4498,26.4168,26.4498,71000.0
2010-03-15 14:40:00,32.05,32.1,32.04,32.08,90200.0,26.4498,26.4911,26.4416,26.4746,90200.0
2010-03-15 14:50:00,32.07,32.1,32.07,32.07,90900.0,26.4663,26.4911,26.4663,26.4663,90900.0
2010-03-15 15:00:00,32.08,32.1,32.08,32.09,121900.0,26.4746,26.4911,26.4746,26.4828,121900.0
2010-03-15 15:10:00,32.09,32.14,32.09,32.14,108300.0,26.4828,26.5241,26.4828,26.5241,108300.0
2010-03-15 15:20:00,32.13,32.17,32.13,32.17,181900.0,26.5158,26.5488,26.5158,26.5488,181900.0
2010-03-15 15:30:00,32.17,32.19,32.15,32.19,224600.0,26.5488,26.5654,26.5323,26.5654,224600.0
2010-03-15 15:40:00,32.19,32.25,32.18,32.24,268600.0,26.5654,26.6149,26.5571,26.6066,268600.0
2010-03-15 15:50:00,32.25,32.25,32.21,32.22,430400.0,26.6149,26.6149,26.5819,26.5901,430400.0
2010-03-16 09:30:00,32.17,32.33,32.17,32.29,242900.0,26.5488,26.6809,26.5488,26.6479,242900.0
2010-03-16 09:40:00,32.29,32.29,32.23,32.26,100000.0,26.6479,26.6479,26.5984,26.6231,100000.0
2010-03-16 09:50:00,32.25,32.31,32.23,32.3,75400.0,26.6149,26.6644,26.5984,26.6561,75400.0
2010-03-16 10:00:00,32.3,32.32,32.29,32.3,59900.0,26.6561,26.6726,26.6479,26.6561,59900.0
2010-03-16 10:10:00,32.3,32.3,32.23,32.23,269200.0,26.6561,26.6561,26.5984,26.5984,269200.0
2010-03-16 10:20:00,32.23,32.28,32.21,32.27,95500.0,26.5984,26.6396,26.5819,26.6314,95500.0
2010-03-16 10:30:00,32.28,32.31,32.27,32.27,39400.0,26.6396,26.6644,26.6314,26.6314,39400.0
2010-03-16 10:40:00,32.27,32.31,32.26,32.3,66500.0,26.6314,26.6644,26.6231,26.6561,66500.0
2010-03-16 10:50:00,32.29,32.37,32.28,32.35,77300.0,26.6479,26.7139,26.6396,26.6974,77300.0
2010-03-16 11:00:00,32.36,32.37,32.29,32.29,50100.0,26.7056,26.7139,26.6479,26.6479,50100.0
2010-03-16 11:10:00,32.3,32.36,32.29,32.36,97000.0,26.6561,26.7056,26.6479,26.7056,97000.0
2010-03-16 11:20:00,32.37,32.38,32.33,32.33,134400.0,26.7139,26.7222,26.6809,26.6809,134400.0
2010-03-16 11:30:00,32.34,32.35,32.32,32.34,36300.0,26.6891,26.6974,26.6726,26.6891,36300.0
2010-03-16 11:40:00,32.35,32.36,32.34,32.36,17400.0,26.6974,26.7056,26.6891,26.7056,17400.0
2010-03-16 11:50:00,32.36,32.36,32.33,32.35,13400.0,26.7056,26.7056,26.6809,26.6974,13400.0
2010-03-16 12:00:00,32.36,32.37,32.35,32.35,8900.0,26.7056,26.7139,26.6974,26.6974,8900.0
2010-03-16 12:10:00,32.35,32.35,32.33,32.34,9500.0,26.6974,26.6974,26.6809,26.6891,9500.0
2010-03-16 12:20:00,32.34,32.34,32.32,32.32,27700.0,26.6891,26.6891,26.6726,26.6726,27700.0
2010-03-16 12:30:00,32.32,32.33,32.32,32.32,10900.0,26.6726,26.6809,26.6726,26.6726,10900.0
2010-03-16 12:40:00,32.32,32.32,32.3,32.31,51700.0,26.6726,26.6726,26.6561,26.6644,51700.0
2010-03-16 12:50:00,32.32,32.32,32.3,32.31,37600.0,26.6726,26.6726,26.6561,26.6644,37600.0
2010-03-16 13:00:00,32.32,32.33,32.31,32.33,9900.0,26.6726,26.6809,26.6644,26.6809,9900.0
2010-03-16 13:10:00,32.33,32.33,32.31,32.32,21900.0,26.6809,26.6809,26.6644,26.6726,21900.0
2010-03-16 13:20:00,32.32,32.32,32.31,32.32,3300.0,26.6726,26.6726,26.6644,26.6726,3300.0
2010-03-16 13:30:00,32.32,32.32,32.31,32.31,42800.0,26.6726,26.6726,26.6644,26.6644,42800.0
2010-03-16 13:40:00,32.31,32.32,32.3,32.3,42000.0,26.6644,26.6726,26.6561,26.6561,42000.0
2010-03-16 13:50:00,32.29,32.3,32.28,32.3,33900.0,26.6479,26.6561,26.6396,26.6561,33900.0
2010-03-16 14:00:00,32.29,32.29,32.25,32.26,146600.0,26.6479,26.6479,26.6149,26.6231,146600.0
2010-03-16 14:10:00,32.24,32.33,32.24,32.31,470000.0,26.6066,26.6809,26.6066,26.6644,470000.0
2010-03-16 14:20:00,32.32,32.37,32.3,32.35,691800.0,26.6726,26.7139,26.6561,26.6974,691800.0
2010-03-16 14:30:00,32.34,32.35,32.24,32.26,138000.0,26.6891,26.6974,26.6066,26.6231,138000.0
2010-03-16 14:40:00,32.26,32.28,32.22,32.27,56500.0,26.6231,26.6396,26.5901,26.6314,56500.0
2010-03-16 14:50:00,32.26,32.32,32.24,32.31,106300.0,26.6231,26.6726,26.6066,26.6644,106300.0
2010-03-16 15:00:00,32.31,32.35,32.31,32.32,87400.0,26.6644,26.6974,26.6644,26.6726,87400.0
2010-03-16 15:10:00,32.32,32.37,32.31,32.35,107900.0,26.6726,26.7139,26.6644,26.6974,107900.0
2010-03-16 15:20:00,32.35,32.38,32.34,32.37,167900.0,26.6974,26.7222,26.6891,26.7139,167900.0
2010-03-16 15:30:00,32.38,32.41,32.34,32.4,157800.0,26.7222,26.7469,26.6891,26.7387,157800.0
2010-03-16 15:40:00,32.4,32.41,32.38,32.38,312800.0,26.7387,26.7469,26.7222,26.7222,312800.0
2010-03-16 15:50:00,32.39,32.43,32.38,32.39,774000.0,26.7304,26.7634,26.7222,26.7304,774000.0
2010-03-17 09:30:00,32.58,32.58,32.42,32.48,217900.0,26.8872,26.8872,26.7552,26.8047,217900.0
2010-03-17 09:40:00,32.48,32.51,32.47,32.49,224300.0,26.8047,26.8294,26.7964,26.8129,224300.0
2010-03-17 09:50:00,32.49,32.51,32.44,32.49,120600.0,26.8129,26.8294,26.7717,26.8129,120600.0
2010-03-17 10:00:00,32.49,32.52,32.49,32.51,156500.0,26.8129,26.8377,26.8129,26.8294,156500.0
2010-03-17 10:10:00,32.5,32.51,32.43,32.5,250100.0,26.8212,26.8294,26.7634,26.8212,250100.0
2010-03-17 10:20:00,32.5,32.52,32.43,32.43,62600.0,26.8212,26.8377,26.7634,26.7634,62600.0
2010-03-17 10:30:00,32.44,32.46,32.43,32.45,87100.0,26.7717,26.7882,26.7634,26.7799,87100.0
2010-03-17 10:40:00,32.45,32.47,32.44,32.46,65900.0,26.7799,26.7964,26.7717,26.7882,65900.0
2010-03-17 10:50:00,32.46,32.47,32.42,32.47,62100.0,26.7882,26.7964,26.7552,26.7964,62100.0
2010-03-17 11:00:00,32.47,32.49,32.45,32.46,62800.0,26.7964,26.8129,26.7799,26.7882,62800.0
2010-03-17 11:10:00,32.46,32.48,32.45,32.48,71400.0,26.7882,26.8047,26.7799,26.8047,71400.0
2010-03-17 11:20:00,32.48,32.52,32.48,32.52,88500.0,26.8047,26.8377,26.8047,26.8377,88500.0
2010-03-17 11:30:00,32.52,32.53,32.5,32.51,33800.0,26.8377,26.8459,26.8212,26.8294,33800.0
2010-03-17 11:40:00,32.51,32.55,32.51,32.51,88200.0,26.8294,26.8624,26.8294,26.8294,88200.0
2010-03-17 11:50:00,32.51,32.53,32.49,32.5,41600.0,26.8294,26.8459,26.8129,26.8212,41600.0
2010-03-17 12:00:00,32.49,32.52,32.49,32.51,8200.0,26.8129,26.8377,26.8129,26.8294,8200.0
2010-03-17 12:10:00,32.51,32.52,32.49,32.5,43300.0,26.8294,26.8377,26.8129,26.8212,43300.0
2010-03-17 12:20:00,32.5,32.51,32.47,32.49,47500.0,26.8212,26.8294,26.7964,26.8129,47500.0
2010-03-17 12:30:00,32.48,32.48,32.47,32.48,96600.0,26.8047,26.8047,26.7964,26.8047,96600.0
2010-03-17 12:40:00,32.48,32.5,32.48,32.49,30800.0,26.8047,26.8212,26.8047,26.8129,30800.0
2010-03-17 12:50:00,32.48,32.5,32.48,32.49,47100.0,26.8047,26.8212,26.8047,26.8129,47100.0
2010-03-17 13:00:00,32.49,32.49,32.48,32.49,46700.0,26.8129,26.8129,26.8047,26.8129,46700.0
2010-03-17 13:10:00,32.49,32.51,32.49,32.51,40500.0,26.8129,26.8294,26.8129,26.8294,40500.0
2010-03-17 13:20:00,32.52,32.55,32.52,32.54,46700.0,26.8377,26.8624,26.8377,26.8542,46700.0
2010-03-17 13:30:00,32.54,32.62,32.54,32.61,594300.0,26.8542,26.9202,26.8542,26.912,594300.0
2010-03-17 13:40:00,32.61,32.62,32.58,32.58,81200.0,26.912,26.9202,26.8872,26.8872,81200.0
2010-03-17 13:50:00,32.58,32.6,32.57,32.59,91000.0,26.8872,26.9037,26.879,26.8955,91000.0
2010-03-17 14:00:00,32.6,32.6,32.57,32.59,58900.0,26.9037,26.9037,26.879,26.8955,58900.0
2010-03-17 14:10:00,32.59,32.63,32.59,32.62,319400.0,26.8955,26.9285,26.8955,26.9202,319400.0
2010-03-17 14:20:00,32.63,32.64,32.61,32.61,85500.0,26.9285,26.9367,26.912,26.912,85500.0
2010-03-17 14:30:00,32.61,32.61,32.55,32.56,120500.0,26.912,26.912,26.8624,26.8707,120500.0
2010-03-17 14:40:00,32.56,32.58,32.55,32.57,189700.0,26.8707,26.8872,26.8624,26.879,189700.0
2010-03-17 14:50:00,32.56,32.57,32.52,32.53,236200.0,26.8707,26.879,26.8377,26.8459,236200.0
2010-03-17 15:00:00,32.53,32.58,32.53,32.57,34400.0,26.8459,26.8872,26.8459,26.879,34400.0
2010-03-17 15:10:00,32.57,32.58,32.47,32.47,120300.0,26.879,26.8872,26.7964,26.7964,120300.0
2010-03-17 15:20:00,32.47,32.5,32.46,32.5,109400.0,26.7964,26.8212,26.7882,26.8212,109400.0
2010-03-17 15:30:00,32.49,32.51,32.46,32.5,70000.0,26.8129,26.8294,26.7882,26.8212,70000.0
2010-03-17 15:40:00,32.49,32.57,32.48,32.56,260400.0,26.8129,26.879,26.8047,26.8707,260400.0
2010-03-17 15:50:00,32.56,32.57,32.54,32.57,427000.0,26.8707,26.879,26.8542,26.879,427000.0
2010-03-18 09:30:00,32.57,32.7,32.55,32.67,123700.0,26.879,26.9862,26.8624,26.9615,123700.0
2010-03-18 09:40:00,32.67,32.69,32.62,32.67,368700.0,26.9615,26.978,26.9202,26.9615,368700.0
2010-03-18 09:50:00,32.66,32.67,32.61,32.66,222400.0,26.9532,26.9615,26.912,26.9532,222400.0
2010-03-18 10:00:00,32.66,32.68,32.57,32.59,178500.0,26.9532,26.9697,26.879,26.8955,178500.0
2010-03-18 10:10:00,32.59,32.62,32.58,32.62,321100.0,26.8955,26.9202,26.8872,26.9202,321100.0
2010-03-18 10:20:00,32.62,32.65,32.6,32.6,105800.0,26.9202,26.945,26.9037,26.9037,105800.0
2010-03-18 10:30:00,32.6,32.62,32.56,32.59,78700.0,26.9037,26.9202,26.8707,26.8955,78700.0
2010-03-18 10:40:00,32.58,32.61,32.56,32.61,50500.0,26.8872,26.912,26.8707,26.912,50500.0
2010-03-18 10:50:00,32.61,32.68,32.6,32.67,41600.0,26.912,26.9697,26.9037,26.9615,41600.0
2010-03-18 11:00:00,32.67,32.7,32.67,32.69,43500.0,26.9615,26.9862,26.9615,26.978,43500.0
2010-03-18 11:10:00,32.68,32.7,32.65,32.66,1244300.0,26.9697,26.9862,26.945,26.9532,1244300.0
2010-03-18 11:20:00,32.66,32.67,32.65,32.66,95000.0,26.9532,26.9615,26.945,26.9532,95000.0
2010-03-18 11:30:00,32.66,32.67,32.63,32.64,114300.0,26.9532,26.9615,26.9285,26.9367,114300.0
2010-03-18 11:40:00,32.63,32.65,32.57,32.61,175200.0,26.9285,26.945,26.879,26.912,175200.0
2010-03-18 11:50:00,32.61,32.62,32.59,32.6,37900.0,26.912,26.9202,26.8955,26.9037,37900.0
2010-03-18 12:00:00,32.6,32.65,32.54,32.59,58500.0,26.9037,26.945,26.8542,26.8955,58500.0
2010-03-18 12:10:00,32.6,32.62,32.58,32.61,83700.0,26.9037,26.9202,26.8872,26.912,83700.0
2010-03-18 12:20:00,32.61,32.61,32.57,32.58,52800.0,26.912,26.912,26.879,26.8872,52800.0
2010-03-18 12:30:00,32.59,32.59,32.55,32.55,67300.0,26.8955,26.8955,26.8624,26.8624,67300.0
2010-03-18 12:40:00,32.56,32.58,32.55,32.55,64400.0,26.8707,26.8872,26.8624,26.8624,64400.0
2010-03-18 12:50:00,32.55,32.57,32.54,32.57,18700.0,26.8624,26.879,26.8542,26.879,18700.0
2010-03-18 13:00:00,32.57,32.62,32.57,32.61,122700.0,26.879,26.9202,26.879,26.912,122700.0
2010-03-18 13:10:00,32.61,32.65,32.59,32.6,383600.0,26.912,26.945,26.8955,26.9037,383600.0
2010-03-18 13:20:00,32.6,32.65,32.59,32.59,9300.0,26.9037,26.945,26.8955,26.8955,9300.0
2010-03-18 13:30:00,32.59,32.62,32.59,32.6,53200.0,26.8955,26.9202,26.8955,26.9037,53200.0
2010-03-18 13:40:00,32.61,32.65,32.59,32.6,10300.0,26.912,26.945,26.8955,26.9037,10300.0
2010-03-18 13:50:00,32.59,32.59,32.56,32.58,97500.0,26.8955,26.8955,26.8707,26.8872,97500.0
2010-03-18 14:00:00,32.58,32.65,32.57,32.59,67500.0,26.8872,26.945,26.879,26.8955,67500.0
2010-03-18 14:10:00,32.58,32.65,32.57,32.58,65400.0,26.8872,26.945,26.879,26.8872,65400.0
2010-03-18 14:20:00,32.58,32.65,32.57,32.58,39100.0,26.8872,26.945,26.879,26.8872,39100.0
2010-03-18 14:30:00,32.58,32.65,32.58,32.61,86800.0,26.8872,26.945,26.8872,26.912,86800.0
2010-03-18 14:40:00,32.6,32.61,32.54,32.56,135100.0,26.9037,26.912,26.8542,26.8707,135100.0
2010-03-18 14:50:00,32.55,32.58,32.54,32.58,102200.0,26.8624,26.8872,26.8542,26.8872,102200.0
2010-03-18 15:00:00,32.57,32.58,32.56,32.58,141700.0,26.879,26.8872,26.8707,26.8872,141700.0
2010-03-18 15:10:00,32.58,32.58,32.53,32.56,234500.0,26.8872,26.8872,26.8459,26.8707,234500.0
2010-03-18 15:20:00,32.56,32.59,32.55,32.58,217400.0,26.8707,26.8955,26.8624,26.8872,217400.0
2010-03-18 15:30:00,32.59,32.65,32.57,32.58,281200.0,26.8955,26.945,26.879,26.8872,281200.0
2010-03-18 15:40:00,32.57,32.6,32.55,32.58,186700.0,26.879,26.9037,26.8624,26.8872,186700.0
2010-03-18 15:50:00,32.59,32.6,32.56,32.57,423000.0,26.8955,26.9037,26.8707,26.879,423000.0
2010-03-19 09:30:00,32.63,32.73,32.58,32.64,522300.0,26.9802,27.0629,26.9389,26.9885,522300.0
2010-03-19 09:40:00,32.63,32.64,32.56,32.59,337100.0,26.9802,26.9885,26.9223,26.9471,337100.0
2010-03-19 09:50:00,32.58,32.6,32.56,32.56,120100.0,26.9389,26.9554,26.9223,26.9223,120100.0
2010-03-19 10:00:00,32.57,32.57,32.46,32.47,165500.0,26.9306,26.9306,26.8396,26.8479,165500.0
2010-03-19 10:10:00,32.47,32.49,32.43,32.47,108500.0,26.8479,26.8644,26.8148,26.8479,108500.0
2010-03-19 10:20:00,32.47,32.47,32.41,32.42,96100.0,26.8479,26.8479,26.7983,26.8066,96100.0
2010-03-19 10:30:00,32.42,32.42,32.35,32.4,142200.0,26.8066,26.8066,26.7487,26.79,142200.0
2010-03-19 10:40:00,32.4,32.42,32.37,32.41,78200.0,26.79,26.8066,26.7652,26.7983,78200.0
2010-03-19 10:50:00,32.41,32.41,32.36,32.36,153300.0,26.7983,26.7983,26.7569,26.7569,153300.0
2010-03-19 11:00:00,32.37,32.39,32.34,32.36,76700.0,26.7652,26.7818,26.7404,26.7569,76700.0
2010-03-19 11:10:00,32.35,32.35,32.28,32.29,54000.0,26.7487,26.7487,26.6908,26.6991,54000.0
2010-03-19 11:20:00,32.3,32.35,32.3,32.32,71900.0,26.7073,26.7487,26.7073,26.7239,71900.0
2010-03-19 11:30:00,32.31,32.35,32.31,32.33,43800.0,26.7156,26.7487,26.7156,26.7321,43800.0
2010-03-19 11:40:00,32.34,32.35,32.33,32.35,146800.0,26.7404,26.7487,26.7321,26.7487,146800.0
2010-03-19 11:50:00,32.35,32.36,32.33,32.34,42500.0,26.7487,26.7569,26.7321,26.7404,42500.0
2010-03-19 12:00:00,32.34,32.36,32.33,32.36,96300.0,26.7404,26.7569,26.7321,26.7569,96300.0
2010-03-19 12:10:00,32.36,32.36,32.29,32.29,53700.0,26.7569,26.7569,26.6991,26.6991,53700.0
2010-03-19 12:20:00,32.29,32.33,32.29,32.31,106400.0,26.6991,26.7321,26.6991,26.7156,106400.0
2010-03-19 12:30:00,32.31,32.32,32.3,32.3,40300.0,26.7156,26.7239,26.7073,26.7073,40300.0
2010-03-19 12:40:00,32.31,32.33,32.3,32.33,56200.0,26.7156,26.7321,26.7073,26.7321,56200.0
2010-03-19 12:50:00,32.33,32.33,32.3,32.33,56900.0,26.7321,26.7321,26.7073,26.7321,56900.0
2010-03-19 13:00:00,32.33,32.36,32.32,32.33,32800.0,26.7321,26.7569,26.7239,26.7321,32800.0
2010-03-19 13:10:00,32.32,32.34,32.32,32.32,50900.0,26.7239,26.7404,26.7239,26.7239,50900.0
2010-03-19 13:20:00,32.32,32.32,32.3,32.31,37200.0,26.7239,26.7239,26.7073,26.7156,37200.0
2010-03-19 13:30:00,32.31,32.31,32.27,32.27,33200.0,26.7156,26.7156,26.6825,26.6825,33200.0
2010-03-19 13:40:00,32.28,32.29,32.26,32.29,83300.0,26.6908,26.6991,26.6743,26.6991,83300.0
2010-03-19 13:50:00,32.29,32.3,32.28,32.3,51500.0,26.6991,26.7073,26.6908,26.7073,51500.0
2010-03-19 14:00:00,32.3,32.34,32.29,32.32,40800.0,26.7073,26.7404,26.6991,26.7239,40800.0
2010-03-19 14:10:00,32.33,32.33,32.3,32.33,72200.0,26.7321,26.7321,26.7073,26.7321,72200.0
2010-03-19 14:20:00,32.33,32.36,32.33,32.36,220100.0,26.7321,26.7569,26.7321,26.7569,220100.0
2010-03-19 14:30:00,32.36,32.36,32.32,32.34,290700.0,26.7569,26.7569,26.7239,26.7404,290700.0
2010-03-19 14:40:00,32.34,32.35,32.32,32.35,42800.0,26.7404,26.7487,26.7239,26.7487,42800.0
2010-03-19 14:50:00,32.35,32.35,32.31,32.31,38800.0,26.7487,26.7487,26.7156,26.7156,38800.0
2010-03-19 15:00:00,32.32,32.34,32.3,32.34,75100.0,26.7239,26.7404,26.7073,26.7404,75100.0
2010-03-19 15:10:00,32.34,32.35,32.33,32.35,32800.0,26.7404,26.7487,26.7321,26.7487,32800.0
2010-03-19 15:20:00,32.35,32.35,32.32,32.32,106100.0,26.7487,26.7487,26.7239,26.7239,106100.0
2010-03-19 15:30:00,32.32,32.33,32.23,32.26,235000.0,26.7239,26.7321,26.6495,26.6743,235000.0
2010-03-19 15:40:00,32.26,32.32,32.22,32.31,218700.0,26.6743,26.7239,26.6412,26.7156,218700.0
2010-03-19 15:50:00,32.3,32.33,32.3,32.32,405100.0,26.7073,26.7321,26.7073,26.7239,405100.0
2010-03-22 09:30:00,32.1,32.2,32.08,32.16,405400.0,26.542,26.6247,26.5254,26.5916,405400.0
2010-03-22 09:40:00,32.15,32.34,32.15,32.32,195100.0,26.5833,26.7404,26.5833,26.7239,195100.0
2010-03-22 09:50:00,32.33,32.43,32.33,32.39,151400.0,26.7321,26.8148,26.7321,26.7818,151400.0
2010-03-22 10:00:00,32.38,32.43,32.34,32.35,98600.0,26.7735,26.8148,26.7404,26.7487,98600.0
2010-03-22 10:10:00,32.36,32.38,32.34,32.36,74200.0,26.7569,26.7735,26.7404,26.7569,74200.0
2010-03-22 10:20:00,32.37,32.51,32.37,32.49,121000.0,26.7652,26.881,26.7652,26.8644,121000.0
2010-03-22 10:30:00,32.49,32.54,32.48,32.54,42800.0,26.8644,26.9058,26.8562,26.9058,42800.0
2010-03-22 10:40:00,32.54,32.55,32.51,32.54,46400.0,26.9058,26.9141,26.881,26.9058,46400.0
2010-03-22 10:50:00,32.54,32.58,32.52,32.53,195000.0,26.9058,26.9389,26.8892,26.8975,195000.0
2010-03-22 11:00:00,32.52,32.56,32.52,32.55,76300.0,26.8892,26.9223,26.8892,26.9141,76300.0
2010-03-22 11:10:00,32.54,32.56,32.53,32.56,25300.0,26.9058,26.9223,26.8975,26.9223,25300.0
2010-03-22 11:20:00,32.56,32.58,32.55,32.58,35300.0,26.9223,26.9389,26.9141,26.9389,35300.0
2010-03-22 11:30:00,32.56,32.6,32.55,32.58,106200.0,26.9223,26.9554,26.9141,26.9389,106200.0
2010-03-22 11:40:00,32.58,32.6,32.56,32.59,36400.0,26.9389,26.9554,26.9223,26.9471,36400.0
2010-03-22 11:50:00,32.58,32.62,32.58,32.62,38500.0,26.9389,26.9719,26.9389,26.9719,38500.0
2010-03-22 12:00:00,32.61,32.62,32.57,32.6,96500.0,26.9637,26.9719,26.9306,26.9554,96500.0
2010-03-22 12:10:00,32.59,32.62,32.59,32.6,24700.0,26.9471,26.9719,26.9471,26.9554,24700.0
2010-03-22 12:20:00,32.59,32.62,32.58,32.61,48500.0,26.9471,26.9719,26.9389,26.9637,48500.0
2010-03-22 12:30:00,32.61,32.63,32.58,32.59,181000.0,26.9637,26.9802,26.9389,26.9471,181000.0
2010-03-22 12:40:00,32.59,32.62,32.58,32.6,71700.0,26.9471,26.9719,26.9389,26.9554,71700.0
2010-03-22 12:50:00,32.6,32.63,32.58,32.63,64800.0,26.9554,26.9802,26.9389,26.9802,64800.0
2010-03-22 13:00:00,32.62,32.69,32.62,32.66,152800.0,26.9719,27.0298,26.9719,27.005,152800.0
2010-03-22 13:10:00,32.66,32.69,32.66,32.68,52500.0,27.005,27.0298,27.005,27.0215,52500.0
2010-03-22 13:20:00,32.68,32.7,32.67,32.67,57900.0,27.0215,27.0381,27.0133,27.0133,57900.0
2010-03-22 13:30:00,32.67,32.69,32.66,32.67,58400.0,27.0133,27.0298,27.005,27.0133,58400.0
2010-03-22 13:40:00,32.67,32.68,32.66,32.68,30200.0,27.0133,27.0215,27.005,27.0215,30200.0
2010-03-22 13:50:00,32.68,32.7,32.68,32.69,17700.0,27.0215,27.0381,27.0215,27.0298,17700.0
2010-03-22 14:00:00,32.68,32.69,32.66,32.67,52000.0,27.0215,27.0298,27.005,27.0133,52000.0
2010-03-22 14:10:00,32.66,32.69,32.64,32.69,37000.0,27.005,27.0298,26.9885,27.0298,37000.0
2010-03-22 14:20:00,32.68,32.71,32.68,32.7,39600.0,27.0215,27.0463,27.0215,27.0381,39600.0
2010-03-22 14:30:00,32.7,32.76,32.7,32.76,53800.0,27.0381,27.0877,27.0381,27.0877,53800.0
2010-03-22 14:40:00,32.76,32.79,32.76,32.78,97100.0,27.0877,27.1125,27.0877,27.1042,97100.0
2010-03-22 14:50:00,32.78,32.8,32.75,32.75,59300.0,27.1042,27.1208,27.0794,27.0794,59300.0
2010-03-22 15:00:00,32.75,32.79,32.74,32.74,149200.0,27.0794,27.1125,27.0712,27.0712,149200.0
2010-03-22 15:10:00,32.74,32.8,32.74,32.79,144700.0,27.0712,27.1208,27.0712,27.1125,144700.0
2010-03-22 15:20:00,32.78,32.81,32.78,32.78,87700.0,27.1042,27.129,27.1042,27.1042,87700.0
2010-03-22 15:30:00,32.78,32.79,32.73,32.74,146500.0,27.1042,27.1125,27.0629,27.0712,146500.0
2010-03-22 15:40:00,32.74,32.78,32.73,32.77,504000.0,27.0712,27.1042,27.0629,27.096,504000.0
2010-03-22 15:50:00,32.78,32.78,32.72,32.75,907100.0,27.1042,27.1042,27.0546,27.0794,907100.0
2010-03-23 09:30:00,32.83,32.93,32.73,32.79,230700.0,27.1456,27.2283,27.0629,27.1125,230700.0
2010-03-23 09:40:00,32.78,32.78,32.69,32.73,172400.0,27.1042,27.1042,27.0298,27.0629,172400.0
2010-03-23 09:50:00,32.72,32.74,32.7,32.71,123000.0,27.0546,27.0712,27.0381,27.0463,123000.0
2010-03-23 10:00:00,32.71,32.76,32.66,32.73,200100.0,27.0463,27.0877,27.005,27.0629,200100.0
2010-03-23 10:10:00,32.73,32.79,32.72,32.78,235300.0,27.0629,27.1125,27.0546,27.1042,235300.0
2010-03-23 10:20:00,32.78,32.78,32.73,32.77,258900.0,27.1042,27.1042,27.0629,27.096,258900.0
2010-03-23 10:30:00,32.77,32.77,32.7,32.72,155200.0,27.096,27.096,27.0381,27.0546,155200.0
2010-03-23 10:40:00,32.73,32.73,32.68,32.68,126300.0,27.0629,27.0629,27.0215,27.0215,126300.0
2010-03-23 10:50:00,32.68,32.72,32.58,32.59,191800.0,27.0215,27.0546,26.9389,26.9471,191800.0
2010-03-23 11:00:00,32.59,32.59,32.55,32.58,50700.0,26.9471,26.9471,26.9141,26.9389,50700.0
2010-03-23 11:10:00,32.58,32.62,32.58,32.6,56700.0,26.9389,26.9719,26.9389,26.9554,56700.0
2010-03-23 11:20:00,32.61,32.62,32.56,32.6,78800.0,26.9637,26.9719,26.9223,26.9554,78800.0
2010-03-23 11:30:00,32.59,32.66,32.59,32.66,1050700.0,26.9471,27.005,26.9471,27.005,1050700.0
2010-03-23 11:40:00,32.65,32.71,32.64,32.68,654700.0,26.9967,27.0463,26.9885,27.0215,654700.0
2010-03-23 11:50:00,32.68,32.73,32.68,32.72,37300.0,27.0215,27.0629,27.0215,27.0546,37300.0
2010-03-23 12:00:00,32.73,32.75,32.7,32.74,80200.0,27.0629,27.0794,27.0381,27.0712,80200.0
2010-03-23 12:10:00,32.74,32.76,32.72,32.72,35800.0,27.0712,27.0877,27.0546,27.0546,35800.0
2010-03-23 12:20:00,32.72,32.74,32.72,32.74,26600.0,27.0546,27.0712,27.0546,27.0712,26600.0
2010-03-23 12:30:00,32.75,32.75,32.71,32.71,30300.0,27.0794,27.0794,27.0463,27.0463,30300.0
2010-03-23 12:40:00,32.72,32.73,32.7,32.7,14400.0,27.0546,27.0629,27.0381,27.0381,14400.0
2010-03-23 12:50:00,32.7,32.71,32.7,32.7,38600.0,27.0381,27.0463,27.0381,27.0381,38600.0
2010-03-23 13:00:00,32.7,32.72,32.69,32.72,65000.0,27.0381,27.0546,27.0298,27.0546,65000.0
2010-03-23 13:10:00,32.72,32.72,32.7,32.72,96100.0,27.0546,27.0546,27.0381,27.0546,96100.0
2010-03-23 13:20:00,32.72,32.73,32.71,32.72,55900.0,27.0546,27.0629,27.0463,27.0546,55900.0
2010-03-23 13:30:00,32.72,32.72,32.7,32.71,41900.0,27.0546,27.0546,27.0381,27.0463,41900.0
2010-03-23 13:40:00,32.71,32.72,32.66,32.67,28600.0,27.0463,27.0546,27.005,27.0133,28600.0
2010-03-23 13:50:00,32.67,32.7,32.66,32.66,59100.0,27.0133,27.0381,27.005,27.005,59100.0
2010-03-23 14:00:00,32.66,32.7,32.66,32.7,48800.0,27.005,27.0381,27.005,27.0381,48800.0
2010-03-23 14:10:00,32.71,32.74,32.71,32.73,105300.0,27.0463,27.0712,27.0463,27.0629,105300.0
2010-03-23 14:20:00,32.74,32.77,32.73,32.76,98500.0,27.0712,27.096,27.0629,27.0877,98500.0
2010-03-23 14:30:00,32.76,32.76,32.73,32.75,108300.0,27.0877,27.0877,27.0629,27.0794,108300.0
2010-03-23 14:40:00,32.75,32.78,32.75,32.77,24400.0,27.0794,27.1042,27.0794,27.096,24400.0
2010-03-23 14:50:00,32.76,32.77,32.74,32.76,32300.0,27.0877,27.096,27.0712,27.0877,32300.0
2010-03-23 15:00:00,32.77,32.82,32.75,32.8,115800.0,27.096,27.1373,27.0794,27.1208,115800.0
2010-03-23 15:10:00,32.8,32.86,32.8,32.84,117900.0,27.1208,27.1704,27.1208,27.1538,117900.0
2010-03-23 15:20:00,32.84,32.88,32.83,32.86,380200.0,27.1538,27.1869,27.1456,27.1704,380200.0
2010-03-23 15:30:00,32.85,32.88,32.83,32.87,151500.0,27.1621,27.1869,27.1456,27.1786,151500.0
2010-03-23 15:40:00,32.87,32.89,32.86,32.88,89100.0,27.1786,27.1952,27.1704,27.1869,89100.0
2010-03-23 15:50:00,32.87,32.9,32.86,32.88,455400.0,27.1786,27.2034,27.1704,27.1869,455400.0
2010-03-24 09:30:00,32.69,32.83,32.65,32.79,277700.0,27.0298,27.1456,26.9967,27.1125,277700.0
2010-03-24 09:40:00,32.8,32.84,32.78,32.81,233800.0,27.1208,27.1538,27.1042,27.129,233800.0
2010-03-24 09:50:00,32.81,32.82,32.74,32.76,217700.0,27.129,27.1373,27.0712,27.0877,217700.0
2010-03-24 10:00:00,32.76,32.77,32.7,32.76,194500.0,27.0877,27.096,27.0381,27.0877,194500.0
2010-03-24 10:10:00,32.77,32.8,32.75,32.76,186800.0,27.096,27.1208,27.0794,27.0877,186800.0
2010-03-24 10:20:00,32.77,32.8,32.72,32.74,87800.0,27.096,27.1208,27.0546,27.0712,87800.0
2010-03-24 10:30:00,32.74,32.79,32.72,32.76,179500.0,27.0712,27.1125,27.0546,27.0877,179500.0
2010-03-24 10:40:00,32.76,32.78,32.73,32.78,49100.0,27.0877,27.1042,27.0629,27.1042,49100.0
2010-03-24 10:50:00,32.78,32.78,32.74,32.75,97500.0,27.1042,27.1042,27.0712,27.0794,97500.0
2010-03-24 11:00:00,32.74,32.76,32.69,32.69,523100.0,27.0712,27.0877,27.0298,27.0298,523100.0
2010-03-24 11:10:00,32.69,32.69,32.6,32.6,602100.0,27.0298,27.0298,26.9554,26.9554,602100.0
2010-03-24 11:20:00,32.6,32.65,32.59,32.64,80900.0,26.9554,26.9967,26.9471,26.9885,80900.0
2010-03-24 11:30:00,32.65,32.66,32.62,32.65,60500.0,26.9967,27.005,26.9719,26.9967,60500.0
2010-03-24 11:40:00,32.65,32.7,32.65,32.68,41000.0,26.9967,27.0381,26.9967,27.0215,41000.0
2010-03-24 11:50:00,32.67,32.7,32.66,32.7,21000.0,27.0133,27.0381,27.005,27.0381,21000.0
2010-03-24 12:00:00,32.7,32.71,32.69,32.71,161500.0,27.0381,27.0463,27.0298,27.0463,161500.0
2010-03-24 12:10:00,32.71,32.71,32.69,32.69,170300.0,27.0463,27.0463,27.0298,27.0298,170300.0
2010-03-24 12:20:00,32.69,32.73,32.69,32.72,108400.0,27.0298,27.0629,27.0298,27.0546,108400.0
2010-03-24 12:30:00,32.72,32.76,32.72,32.74,76500.0,27.0546,27.0877,27.0546,27.0712,76500.0
2010-03-24 12:40:00,32.73,32.77,32.73,32.76,71000.0,27.0629,27.096,27.0629,27.0877,71000.0
2010-03-24 12:50:00,32.76,32.77,32.74,32.75,97800.0,27.0877,27.096,27.0712,27.0794,97800.0
2010-03-24 13:00:00,32.75,32.75,32.67,32.71,111500.0,27.0794,27.0794,27.0133,27.0463,111500.0
2010-03-24 13:10:00,32.71,32.73,32.66,32.67,194300.0,27.0463,27.0629,27.005,27.0133,194300.0
2010-03-24 13:20:00,32.66,32.69,32.65,32.69,135000.0,27.005,27.0298,26.9967,27.0298,135000.0
2010-03-24 13:30:00,32.69,32.71,32.68,32.71,69700.0,27.0298,27.0463,27.0215,27.0463,69700.0
2010-03-24 13:40:00,32.7,32.71,32.62,32.65,131900.0,27.0381,27.0463,26.9719,26.9967,131900.0
2010-03-24 13:50:00,32.65,32.69,32.64,32.69,160300.0,26.9967,27.0298,26.9885,27.0298,160300.0
2010-03-24 14:00:00,32.69,32.69,32.65,32.66,145500.0,27.0298,27.0298,26.9967,27.005,145500.0
2010-03-24 14:10:00,32.67,32.71,32.67,32.7,61100.0,27.0133,27.0463,27.0133,27.0381,61100.0
2010-03-24 14:20:00,32.7,32.73,32.68,32.69,87700.0,27.0381,27.0629,27.0215,27.0298,87700.0
2010-03-24 14:30:00,32.69,32.71,32.67,32.68,72600.0,27.0298,27.0463,27.0133,27.0215,72600.0
2010-03-24 14:40:00,32.68,32.72,32.68,32.69,45800.0,27.0215,27.0546,27.0215,27.0298,45800.0
2010-03-24 14:50:00,32.69,32.71,32.67,32.69,36500.0,27.0298,27.0463,27.0133,27.0298,36500.0
2010-03-24 15:00:00,32.68,32.72,32.67,32.7,79200.0,27.0215,27.0546,27.0133,27.0381,79200.0
2010-03-24 15:10:00,32.7,32.73,32.66,32.71,106400.0,27.0381,27.0629,27.005,27.0463,106400.0
2010-03-24 15:20:00,32.71,32.75,32.7,32.72,122300.0,27.0463,27.0794,27.0381,27.0546,122300.0
2010-03-24 15:30:00,32.72,32.79,32.72,32.77,181000.0,27.0546,27.1125,27.0546,27.096,181000.0
2010-03-24 15:40:00,32.77,32.78,32.74,32.74,168800.0,27.096,27.1042,27.0712,27.0712,168800.0
2010-03-24 15:50:00,32.74,32.75,32.73,32.75,293100.0,27.0712,27.0794,27.0629,27.0794,293100.0
2010-03-25 09:30:00,32.98,33.06,32.92,33.06,478700.0,27.2696,27.3357,27.22,27.3357,478700.0
2010-03-25 09:40:00,33.05,33.06,32.96,32.96,191500.0,27.3275,27.3357,27.2531,27.2531,191500.0
2010-03-25 09:50:00,32.97,33.03,32.94,33.02,112800.0,27.2613,27.3109,27.2365,27.3027,112800.0
2010-03-25 10:00:00,33.01,33.04,32.94,32.99,113800.0,27.2944,27.3192,27.2365,27.2779,113800.0
2010-03-25 10:10:00,32.99,33.05,32.98,33.04,85600.0,27.2779,27.3275,27.2696,27.3192,85600.0
2010-03-25 10:20:00,33.06,33.1,33.06,33.07,104300.0,27.3357,27.3688,27.3357,27.344,104300.0
2010-03-25 10:30:00,33.07,33.09,33.04,33.06,117700.0,27.344,27.3606,27.3192,27.3357,117700.0
2010-03-25 10:40:00,33.06,33.08,33.03,33.06,72600.0,27.3357,27.3523,27.3109,27.3357,72600.0
2010-03-25 10:50:00,33.07,33.07,33.03,33.05,35100.0,27.344,27.344,27.3109,27.3275,35100.0
2010-03-25 11:00:00,33.06,33.08,33.05,33.07,74700.0,27.3357,27.3523,27.3275,27.344,74700.0
2010-03-25 11:10:00,33.07,33.18,33.06,33.16,93200.0,27.344,27.435,27.3357,27.4184,93200.0
2010-03-25 11:20:00,33.17,33.19,33.16,33.18,25100.0,27.4267,27.4432,27.4184,27.435,25100.0
2010-03-25 11:30:00,33.19,33.23,33.19,33.19,106000.0,27.4432,27.4763,27.4432,27.4432,106000.0
2010-03-25 11:40:00,33.19,33.22,33.18,33.19,47500.0,27.4432,27.468,27.435,27.4432,47500.0
2010-03-25 11:50:00,33.19,33.2,33.18,33.19,25100.0,27.4432,27.4515,27.435,27.4432,25100.0
2010-03-25 12:00:00,33.19,33.23,33.17,33.21,73600.0,27.4432,27.4763,27.4267,27.4598,73600.0
2010-03-25 12:10:00,33.2,33.21,33.16,33.18,91600.0,27.4515,27.4598,27.4184,27.435,91600.0
2010-03-25 12:20:00,33.18,33.2,33.18,33.19,30000.0,27.435,27.4515,27.435,27.4432,30000.0
2010-03-25 12:30:00,33.19,33.22,33.19,33.21,37700.0,27.4432,27.468,27.4432,27.4598,37700.0
2010-03-25 12:40:00,33.22,33.28,33.22,33.25,112100.0,27.468,27.5177,27.468,27.4928,112100.0
2010-03-25 12:50:00,33.25,33.26,33.23,33.23,45900.0,27.4928,27.5011,27.4763,27.4763,45900.0
2010-03-25 13:00:00,33.23,33.26,33.2,33.25,68500.0,27.4763,27.5011,27.4515,27.4928,68500.0
2010-03-25 13:10:00,33.26,33.26,33.24,33.26,35700.0,27.5011,27.5011,27.4846,27.5011,35700.0
2010-03-25 13:20:00,33.26,33.29,33.24,33.25,189200.0,27.5011,27.5259,27.4846,27.4928,189200.0
2010-03-25 13:30:00,33.24,33.25,33.2,33.21,115500.0,27.4846,27.4928,27.4515,27.4598,115500.0
2010-03-25 13:40:00,33.2,33.22,33.16,33.17,260800.0,27.4515,27.468,27.4184,27.4267,260800.0
2010-03-25 13:50:00,33.17,33.19,33.12,33.14,160800.0,27.4267,27.4432,27.3854,27.4019,160800.0
2010-03-25 14:00:00,33.15,33.19,33.14,33.16,50300.0,27.4102,27.4432,27.4019,27.4184,50300.0
2010-03-25 14:10:00,33.15,33.18,33.13,33.17,49700.0,27.4102,27.435,27.3936,27.4267,49700.0
2010-03-25 14:20:00,33.18,33.19,33.06,33.08,190000.0,27.435,27.4432,27.3357,27.3523,190000.0
2010-03-25 14:30:00,33.07,33.1,33.05,33.09,78400.0,27.344,27.3688,27.3275,27.3606,78400.0
2010-03-25 14:40:00,33.09,33.1,33.05,33.05,81300.0,27.3606,27.3688,27.3275,27.3275,81300.0
2010-03-25 14:50:00,33.05,33.1,33.01,33.08,105200.0,27.3275,27.3688,27.2944,27.3523,105200.0
2010-03-25 15:00:00,33.07,33.16,33.07,33.16,215200.0,27.344,27.4184,27.344,27.4184,215200.0
2010-03-25 15:10:00,33.17,33.19,33.14,33.16,91900.0,27.4267,27.4432,27.4019,27.4184,91900.0
2010-03-25 15:20:00,33.15,33.17,33.11,33.11,255400.0,27.4102,27.4267,27.3771,27.3771,255400.0
2010-03-25 15:30:00,33.11,33.11,33.02,33.03,295400.0,27.3771,27.3771,27.3027,27.3109,295400.0
2010-03-25 15:40:00,33.02,33.05,32.94,32.94,234200.0,27.3027,27.3275,27.2365,27.2365,234200.0
2010-03-25 15:50:00,32.94,32.98,32.89,32.92,742900.0,27.2365,27.2696,27.1952,27.22,742900.0
2010-03-26 09:30:00,32.98,33.11,32.98,33.04,264500.0,27.2696,27.3771,27.2696,27.3192,264500.0
2010-03-26 09:40:00,33.04,33.1,33.02,33.09,247800.0,27.3192,27.3688,27.3027,27.3606,247800.0
2010-03-26 09:50:00,33.09,33.15,33.06,33.09,168800.0,27.3606,27.4102,27.3357,27.3606,168800.0
2010-03-26 10:00:00,33.09,33.2,33.09,33.17,133300.0,27.3606,27.4515,27.3606,27.4267,133300.0
2010-03-26 10:10:00,33.17,33.19,33.14,33.18,149100.0,27.4267,27.4432,27.4019,27.435,149100.0
2010-03-26 10:20:00,33.18,33.23,33.16,33.23,169100.0,27.435,27.4763,27.4184,27.4763,169100.0
2010-03-26 10:30:00,33.23,33.26,33.18,33.2,266700.0,27.4763,27.5011,27.435,27.4515,266700.0
2010-03-26 10:40:00,33.2,33.21,33.16,33.19,168800.0,27.4515,27.4598,27.4184,27.4432,168800.0
2010-03-26 10:50:00,33.19,33.22,33.14,33.16,135100.0,27.4432,27.468,27.4019,27.4184,135100.0
2010-03-26 11:00:00,33.16,33.2,33.15,33.16,117300.0,27.4184,27.4515,27.4102,27.4184,117300.0
2010-03-26 11:10:00,33.16,33.2,33.15,33.17,239400.0,27.4184,27.4515,27.4102,27.4267,239400.0
2010-03-26 11:20:00,33.17,33.2,33.16,33.16,75800.0,27.4267,27.4515,27.4184,27.4184,75800.0
2010-03-26 11:30:00,33.17,33.2,33.16,33.16,47100.0,27.4267,27.4515,27.4184,27.4184,47100.0
2010-03-26 11:40:00,33.16,33.18,33.15,33.16,63700.0,27.4184,27.435,27.4102,27.4184,63700.0
2010-03-26 11:50:00,33.17,33.18,33.14,33.15,279100.0,27.4267,27.435,27.4019,27.4102,279100.0
2010-03-26 12:00:00,33.15,33.19,33.15,33.18,52000.0,27.4102,27.4432,27.4102,27.435,52000.0
2010-03-26 12:10:00,33.18,33.18,33.15,33.16,73000.0,27.435,27.435,27.4102,27.4184,73000.0
2010-03-26 12:20:00,33.16,33.16,33.03,33.04,197300.0,27.4184,27.4184,27.3109,27.3192,197300.0
2010-03-26 12:30:00,33.04,33.07,33.02,33.04,86400.0,27.3192,27.344,27.3027,27.3192,86400.0
2010-03-26 12:40:00,33.04,33.05,32.99,32.99,40000.0,27.3192,27.3275,27.2779,27.2779,40000.0
2010-03-26 12:50:00,32.99,33.03,32.94,32.97,123500.0,27.2779,27.3109,27.2365,27.2613,123500.0
2010-03-26 13:00:00,32.97,32.99,32.88,32.89,98900.0,27.2613,27.2779,27.1869,27.1952,98900.0
2010-03-26 13:10:00,32.89,32.95,32.89,32.94,76900.0,27.1952,27.2448,27.1952,27.2365,76900.0
2010-03-26 13:20:00,32.94,32.99,32.94,32.96,121600.0,27.2365,27.2779,27.2365,27.2531,121600.0
2010-03-26 13:30:00,32.96,33.01,32.94,32.99,156700.0,27.2531,27.2944,27.2365,27.2779,156700.0
2010-03-26 13:40:00,32.99,33.03,32.97,32.97,152500.0,27.2779,27.3109,27.2613,27.2613,152500.0
2010-03-26 13:50:00,32.97,33.0,32.96,32.99,133200.0,27.2613,27.2861,27.2531,27.2779,133200.0
2010-03-26 14:00:00,32.98,32.98,32.92,32.98,135600.0,27.2696,27.2696,27.22,27.2696,135600.0
2010-03-26 14:10:00,32.98,33.01,32.96,32.99,155200.0,27.2696,27.2944,27.2531,27.2779,155200.0
2010-03-26 14:20:00,33.0,33.06,32.97,33.06,146400.0,27.2861,27.3357,27.2613,27.3357,146400.0
2010-03-26 14:30:00,33.06,33.09,33.04,33.09,85700.0,27.3357,27.3606,27.3192,27.3606,85700.0
2010-03-26 14:40:00,33.09,33.1,33.03,33.04,111000.0,27.3606,27.3688,27.3109,27.3192,111000.0
2010-03-26 14:50:00,33.03,33.05,33.01,33.03,141800.0,27.3109,27.3275,27.2944,27.3109,141800.0
2010-03-26 15:00:00,33.03,33.05,33.01,33.02,362300.0,27.3109,27.3275,27.2944,27.3027,362300.0
2010-03-26 15:10:00,33.01,33.06,33.0,33.05,105900.0,27.2944,27.3357,27.2861,27.3275,105900.0
2010-03-26 15:20:00,33.04,33.05,33.0,33.03,87000.0,27.3192,27.3275,27.2861,27.3109,87000.0
2010-03-26 15:30:00,33.04,33.07,33.02,33.07,186100.0,27.3192,27.344,27.3027,27.344,186100.0
2010-03-26 15:40:00,33.07,33.09,33.04,33.08,173400.0,27.344,27.3606,27.3192,27.3523,173400.0
2010-03-26 15:50:00,33.08,33.1,33.07,33.08,448800.0,27.3523,27.3688,27.344,27.3523,448800.0
2010-03-29 09:30:00,33.23,33.25,33.16,33.17,240500.0,27.4763,27.4928,27.4184,27.4267,240500.0
2010-03-29 09:40:00,33.17,33.21,33.14,33.17,110200.0,27.4267,27.4598,27.4019,27.4267,110200.0
2010-03-29 09:50:00,33.18,33.22,33.06,33.09,414500.0,27.435,27.468,27.3357,27.3606,414500.0
2010-03-29 10:00:00,33.09,33.12,33.04,33.1,214800.0,27.3606,27.3854,27.3192,27.3688,214800.0
2010-03-29 10:10:00,33.1,33.13,33.06,33.06,103700.0,27.3688,27.3936,27.3357,27.3357,103700.0
2010-03-29 10:20:00,33.06,33.07,32.99,33.02,318700.0,27.3357,27.344,27.2779,27.3027,318700.0
2010-03-29 10:30:00,33.02,33.06,32.96,33.05,142300.0,27.3027,27.3357,27.2531,27.3275,142300.0
2010-03-29 10:40:00,33.05,33.08,33.02,33.05,99900.0,27.3275,27.3523,27.3027,27.3275,99900.0
2010-03-29 10:50:00,33.06,33.06,33.01,33.05,57200.0,27.3357,27.3357,27.2944,27.3275,57200.0
2010-03-29 11:00:00,33.06,33.08,33.05,33.08,59900.0,27.3357,27.3523,27.3275,27.3523,59900.0
2010-03-29 11:10:00,33.07,33.09,33.06,33.07,53800.0,27.344,27.3606,27.3357,27.344,53800.0
2010-03-29 11:20:00,33.07,33.16,33.06,33.13,30800.0,27.344,27.4184,27.3357,27.3936,30800.0
2010-03-29 11:30:00,33.12,33.13,33.07,33.09,32600.0,27.3854,27.3936,27.344,27.3606,32600.0
2010-03-29 11:40:00,33.09,33.1,33.08,33.08,30600.0,27.3606,27.3688,27.3523,27.3523,30600.0
2010-03-29 11:50:00,33.08,33.1,33.06,33.09,36200.0,27.3523,27.3688,27.3357,27.3606,36200.0
2010-03-29 12:00:00,33.1,33.11,33.09,33.09,83300.0,27.3688,27.3771,27.3606,27.3606,83300.0
2010-03-29 12:10:00,33.09,33.15,33.09,33.09,62300.0,27.3606,27.4102,27.3606,27.3606,62300.0
2010-03-29 12:20:00,33.08,33.15,33.06,33.08,45900.0,27.3523,27.4102,27.3357,27.3523,45900.0
2010-03-29 12:30:00,33.08,33.15,33.06,33.06,39200.0,27.3523,27.4102,27.3357,27.3357,39200.0
2010-03-29 12:40:00,33.06,33.06,33.03,33.05,66700.0,27.3357,27.3357,27.3109,27.3275,66700.0
2010-03-29 12:50:00,33.04,33.04,32.98,32.99,156600.0,27.3192,27.3192,27.2696,27.2779,156600.0
2010-03-29 13:00:00,32.99,33.03,32.98,33.01,286200.0,27.2779,27.3109,27.2696,27.2944,286200.0
2010-03-29 13:10:00,33.01,33.05,33.01,33.04,49000.0,27.2944,27.3275,27.2944,27.3192,49000.0
2010-03-29 13:20:00,33.04,33.05,33.03,33.03,36900.0,27.3192,27.3275,27.3109,27.3109,36900.0
2010-03-29 13:30:00,33.04,33.06,33.0,33.02,240200.0,27.3192,27.3357,27.2861,27.3027,240200.0
2010-03-29 13:40:00,33.02,33.03,32.98,33.03,94400.0,27.3027,27.3109,27.2696,27.3109,94400.0
2010-03-29 13:50:00,33.03,33.05,33.02,33.04,74500.0,27.3109,27.3275,27.3027,27.3192,74500.0
2010-03-29 14:00:00,33.03,33.05,33.02,33.03,116100.0,27.3109,27.3275,27.3027,27.3109,116100.0
2010-03-29 14:10:00,33.04,33.05,33.02,33.02,158100.0,27.3192,27.3275,27.3027,27.3027,158100.0
2010-03-29 14:20:00,33.02,33.03,32.97,32.99,220100.0,27.3027,27.3109,27.2613,27.2779,220100.0
2010-03-29 14:30:00,32.98,33.04,32.98,33.01,194100.0,27.2696,27.3192,27.2696,27.2944,194100.0
2010-03-29 14:40:00,33.01,33.02,33.0,33.02,137200.0,27.2944,27.3027,27.2861,27.3027,137200.0
2010-03-29 14:50:00,33.02,33.04,33.0,33.02,202300.0,27.3027,27.3192,27.2861,27.3027,202300.0
2010-03-29 15:00:00,33.03,33.04,33.0,33.04,58800.0,27.3109,27.3192,27.2861,27.3192,58800.0
2010-03-29 15:10:00,33.03,33.04,33.01,33.04,84300.0,27.3109,27.3192,27.2944,27.3192,84300.0
2010-03-29 15:20:00,33.04,33.05,33.03,33.04,95900.0,27.3192,27.3275,27.3109,27.3192,95900.0
2010-03-29 15:30:00,33.04,33.04,33.02,33.03,74900.0,27.3192,27.3192,27.3027,27.3109,74900.0
2010-03-29 15:40:00,33.03,33.05,33.02,33.04,234500.0,27.3109,27.3275,27.3027,27.3192,234500.0
2010-03-29 15:50:00,33.04,33.08,33.03,33.08,628200.0,27.3192,27.3523,27.3109,27.3523,628200.0
2010-03-30 09:30:00,33.13,33.17,32.99,33.1,159000.0,27.3936,27.4267,27.2779,27.3688,159000.0
2010-03-30 09:40:00,33.1,33.16,33.08,33.16,167100.0,27.3688,27.4184,27.3523,27.4184,167100.0
2010-03-30 09:50:00,33.16,33.24,33.15,33.2,499700.0,27.4184,27.4846,27.4102,27.4515,499700.0
2010-03-30 10:00:00,33.2,33.24,33.17,33.18,214800.0,27.4515,27.4846,27.4267,27.435,214800.0
2010-03-30 10:10:00,33.18,33.2,33.1,33.1,91900.0,27.435,27.4515,27.3688,27.3688,91900.0
2010-03-30 10:20:00,33.1,33.12,33.07,33.12,172600.0,27.3688,27.3854,27.344,27.3854,172600.0
2010-03-30 10:30:00,33.12,33.16,33.12,33.16,71200.0,27.3854,27.4184,27.3854,27.4184,71200.0
2010-03-30 10:40:00,33.16,33.18,33.14,33.16,100900.0,27.4184,27.435,27.4019,27.4184,100900.0
2010-03-30 10:50:00,33.15,33.16,33.13,33.13,38300.0,27.4102,27.4184,27.3936,27.3936,38300.0
2010-03-30 11:00:00,33.12,33.12,33.01,33.04,265600.0,27.3854,27.3854,27.2944,27.3192,265600.0
2010-03-30 11:10:00,33.04,33.04,32.99,33.0,70700.0,27.3192,27.3192,27.2779,27.2861,70700.0
2010-03-30 11:20:00,33.0,33.0,32.94,33.0,156500.0,27.2861,27.2861,27.2365,27.2861,156500.0
2010-03-30 11:30:00,33.0,33.01,32.97,33.0,37900.0,27.2861,27.2944,27.2613,27.2861,37900.0
2010-03-30 11:40:00,33.0,33.06,33.0,33.06,66200.0,27.2861,27.3357,27.2861,27.3357,66200.0
2010-03-30 11:50:00,33.06,33.06,33.03,33.06,59000.0,27.3357,27.3357,27.3109,27.3357,59000.0
2010-03-30 12:00:00,33.06,33.1,33.06,33.09,57300.0,27.3357,27.3688,27.3357,27.3606,57300.0
2010-03-30 12:10:00,33.09,33.09,33.05,33.06,63200.0,27.3606,27.3606,27.3275,27.3357,63200.0
2010-03-30 12:20:00,33.06,33.1,33.05,33.1,26400.0,27.3357,27.3688,27.3275,27.3688,26400.0
2010-03-30 12:30:00,33.1,33.1,33.07,33.07,16900.0,27.3688,27.3688,27.344,27.344,16900.0
2010-03-30 12:40:00,33.07,33.1,33.07,33.09,90200.0,27.344,27.3688,27.344,27.3606,90200.0
2010-03-30 12:50:00,33.09,33.1,33.07,33.09,122800.0,27.3606,27.3688,27.344,27.3606,122800.0
2010-03-30 13:00:00,33.08,33.08,33.06,33.08,88300.0,27.3523,27.3523,27.3357,27.3523,88300.0
2010-03-30 13:10:00,33.08,33.09,33.05,33.05,24700.0,27.3523,27.3606,27.3275,27.3275,24700.0
2010-03-30 13:20:00,33.05,33.05,33.0,33.04,65100.0,27.3275,27.3275,27.2861,27.3192,65100.0
2010-03-30 13:30:00,33.04,33.06,33.03,33.04,52000.0,27.3192,27.3357,27.3109,27.3192,52000.0
2010-03-30 13:40:00,33.04,33.06,33.01,33.05,31200.0,27.3192,27.3357,27.2944,27.3275,31200.0
2010-03-30 13:50:00,33.06,33.08,33.05,33.06,55900.0,27.3357,27.3523,27.3275,27.3357,55900.0
2010-03-30 14:00:00,33.07,33.08,33.05,33.07,75900.0,27.344,27.3523,27.3275,27.344,75900.0
2010-03-30 14:10:00,33.07,33.1,33.05,33.06,41400.0,27.344,27.3688,27.3275,27.3357,41400.0
2010-03-30 14:20:00,33.05,33.1,33.05,33.09,131700.0,27.3275,27.3688,27.3275,27.3606,131700.0
2010-03-30 14:30:00,33.09,33.13,33.09,33.12,129800.0,27.3606,27.3936,27.3606,27.3854,129800.0
2010-03-30 14:40:00,33.11,33.13,33.11,33.13,28200.0,27.3771,27.3936,27.3771,27.3936,28200.0
2010-03-30 14:50:00,33.13,33.16,33.12,33.12,56300.0,27.3936,27.4184,27.3854,27.3854,56300.0
2010-03-30 15:00:00,33.13,33.14,33.12,33.12,50500.0,27.3936,27.4019,27.3854,27.3854,50500.0
2010-03-30 15:10:00,33.12,33.14,33.11,33.12,75300.0,27.3854,27.4019,27.3771,27.3854,75300.0
2010-03-30 15:20:00,33.12,33.13,33.09,33.12,59100.0,27.3854,27.3936,27.3606,27.3854,59100.0
2010-03-30 15:30:00,33.12,33.14,33.11,33.11,63500.0,27.3854,27.4019,27.3771,27.3771,63500.0
2010-03-30 15:40:00,33.11,33.13,33.08,33.1,77900.0,27.3771,27.3936,27.3523,27.3688,77900.0
2010-03-30 15:50:00,33.09,33.1,33.07,33.09,275100.0,27.3606,27.3688,27.344,27.3606,275100.0
2010-03-31 09:30:00,33.0,33.01,32.9,32.97,432800.0,27.2861,27.2944,27.2034,27.2613,432800.0
2010-03-31 09:40:00,32.97,33.01,32.79,32.8,602900.0,27.2613,27.2944,27.1125,27.1208,602900.0
2010-03-31 09:50:00,32.8,32.87,32.8,32.81,212500.0,27.1208,27.1786,27.1208,27.129,212500.0
2010-03-31 10:00:00,32.81,32.89,32.81,32.88,210500.0,27.129,27.1952,27.129,27.1869,210500.0
2010-03-31 10:10:00,32.89,32.89,32.81,32.86,149100.0,27.1952,27.1952,27.129,27.1704,149100.0
2010-03-31 10:20:00,32.87,32.95,32.87,32.92,179900.0,27.1786,27.2448,27.1786,27.22,179900.0
2010-03-31 10:30:00,32.92,32.98,32.92,32.96,355800.0,27.22,27.2696,27.22,27.2531,355800.0
2010-03-31 10:40:00,32.95,32.96,32.87,32.89,174200.0,27.2448,27.2531,27.1786,27.1952,174200.0
2010-03-31 10:50:00,32.89,32.93,32.88,32.92,127300.0,27.1952,27.2283,27.1869,27.22,127300.0
2010-03-31 11:00:00,32.93,32.93,32.87,32.91,186300.0,27.2283,27.2283,27.1786,27.2117,186300.0
2010-03-31 11:10:00,32.91,32.91,32.89,32.89,137300.0,27.2117,27.2117,27.1952,27.1952,137300.0
2010-03-31 11:20:00,32.89,32.92,32.87,32.9,207600.0,27.1952,27.22,27.1786,27.2034,207600.0
2010-03-31 11:30:00,32.9,32.95,32.9,32.95,75700.0,27.2034,27.2448,27.2034,27.2448,75700.0
2010-03-31 11:40:00,32.95,32.98,32.93,32.98,138300.0,27.2448,27.2696,27.2283,27.2696,138300.0
2010-03-31 11:50:00,32.98,32.98,32.95,32.96,62500.0,27.2696,27.2696,27.2448,27.2531,62500.0
2010-03-31 12:00:00,32.96,32.97,32.93,32.93,29600.0,27.2531,27.2613,27.2283,27.2283,29600.0
2010-03-31 12:10:00,32.94,32.97,32.93,32.97,67900.0,27.2365,27.2613,27.2283,27.2613,67900.0
2010-03-31 12:20:00,32.97,32.98,32.91,32.91,624300.0,27.2613,27.2696,27.2117,27.2117,624300.0
2010-03-31 12:30:00,32.92,32.96,32.9,32.96,441000.0,27.22,27.2531,27.2034,27.2531,441000.0
2010-03-31 12:40:00,32.96,32.97,32.92,32.94,337100.0,27.2531,27.2613,27.22,27.2365,337100.0
2010-03-31 12:50:00,32.94,32.96,32.93,32.93,65200.0,27.2365,27.2531,27.2283,27.2283,65200.0
2010-03-31 13:00:00,32.93,32.94,32.92,32.92,17900.0,27.2283,27.2365,27.22,27.22,17900.0
2010-03-31 13:10:00,32.92,32.92,32.9,32.91,33300.0,27.22,27.22,27.2034,27.2117,33300.0
2010-03-31 13:20:00,32.91,32.93,32.89,32.93,108000.0,27.2117,27.2283,27.1952,27.2283,108000.0
2010-03-31 13:30:00,32.93,32.93,32.91,32.91,55800.0,27.2283,27.2283,27.2117,27.2117,55800.0
2010-03-31 13:40:00,32.91,32.95,32.91,32.95,55100.0,27.2117,27.2448,27.2117,27.2448,55100.0
2010-03-31 13:50:00,32.94,32.95,32.93,32.94,30800.0,27.2365,27.2448,27.2283,27.2365,30800.0
2010-03-31 14:00:00,32.95,32.98,32.94,32.97,60700.0,27.2448,27.2696,27.2365,27.2613,60700.0
2010-03-31 14:10:00,32.97,32.98,32.95,32.95,55600.0,27.2613,27.2696,27.2448,27.2448,55600.0
2010-03-31 14:20:00,32.95,32.97,32.94,32.97,42300.0,27.2448,27.2613,27.2365,27.2613,42300.0
2010-03-31 14:30:00,32.96,32.96,32.93,32.94,54200.0,27.2531,27.2531,27.2283,27.2365,54200.0
2010-03-31 14:40:00,32.93,32.93,32.87,32.87,321100.0,27.2283,27.2283,27.1786,27.1786,321100.0
2010-03-31 14:50:00,32.86,32.87,32.82,32.85,410700.0,27.1704,27.1786,27.1373,27.1621,410700.0
2010-03-31 15:00:00,32.86,32.87,32.83,32.85,164700.0,27.1704,27.1786,27.1456,27.1621,164700.0
2010-03-31 15:10:00,32.85,32.86,32.81,32.82,283300.0,27.1621,27.1704,27.129,27.1373,283300.0
2010-03-31 15:20:00,32.83,32.86,32.8,32.86,239300.0,27.1456,27.1704,27.1208,27.1704,239300.0
2010-03-31 15:30:00,32.87,32.88,32.84,32.86,203100.0,27.1786,27.1869,27.1538,27.1704,203100.0
2010-03-31 15:40:00,32.87,32.87,32.78,32.79,363500.0,27.1786,27.1786,27.1042,27.1125,363500.0
2010-03-31 15:50:00,32.79,32.85,32.78,32.84,637100.0,27.1125,27.1621,27.1042,27.1538,637100.0
2010-04-01 09:30:00,33.01,33.17,33.01,33.12,487800.0,27.2944,27.4267,27.2944,27.3854,487800.0
2010-04-01 09:40:00,33.12,33.16,33.08,33.12,658300.0,27.3854,27.4184,27.3523,27.3854,658300.0
2010-04-01 09:50:00,33.13,33.17,33.11,33.15,129800.0,27.3936,27.4267,27.3771,27.4102,129800.0
2010-04-01 10:00:00,33.15,33.2,33.14,33.15,374100.0,27.4102,27.4515,27.4019,27.4102,374100.0
2010-04-01 10:10:00,33.15,33.18,33.13,33.14,157100.0,27.4102,27.435,27.3936,27.4019,157100.0
2010-04-01 10:20:00,33.13,33.16,33.12,33.14,203000.0,27.3936,27.4184,27.3854,27.4019,203000.0
2010-04-01 10:30:00,33.14,33.15,33.12,33.15,76800.0,27.4019,27.4102,27.3854,27.4102,76800.0
2010-04-01 10:40:00,33.16,33.19,33.12,33.12,83500.0,27.4184,27.4432,27.3854,27.3854,83500.0
2010-04-01 10:50:00,33.12,33.12,33.06,33.09,144200.0,27.3854,27.3854,27.3357,27.3606,144200.0
2010-04-01 11:00:00,33.08,33.09,33.06,33.06,59400.0,27.3523,27.3606,27.3357,27.3357,59400.0
2010-04-01 11:10:00,33.06,33.08,33.03,33.04,92000.0,27.3357,27.3523,27.3109,27.3192,92000.0
2010-04-01 11:20:00,33.03,33.06,33.01,33.06,88400.0,27.3109,27.3357,27.2944,27.3357,88400.0
2010-04-01 11:30:00,33.06,33.1,33.06,33.1,113400.0,27.3357,27.3688,27.3357,27.3688,113400.0
2010-04-01 11:40:00,33.11,33.13,33.11,33.12,34600.0,27.3771,27.3936,27.3771,27.3854,34600.0
2010-04-01 11:50:00,33.12,33.13,33.1,33.1,92900.0,27.3854,27.3936,27.3688,27.3688,92900.0
2010-04-01 12:00:00,33.11,33.11,33.09,33.09,52000.0,27.3771,27.3771,27.3606,27.3606,52000.0
2010-04-01 12:10:00,33.1,33.12,33.09,33.1,92400.0,27.3688,27.3854,27.3606,27.3688,92400.0
2010-04-01 12:20:00,33.1,33.11,33.07,33.07,41900.0,27.3688,27.3771,27.344,27.344,41900.0
2010-04-01 12:30:00,33.07,33.1,33.07,33.09,36000.0,27.344,27.3688,27.344,27.3606,36000.0
2010-04-01 12:40:00,33.09,33.09,33.07,33.09,57200.0,27.3606,27.3606,27.344,27.3606,57200.0
2010-04-01 12:50:00,33.09,33.1,33.08,33.08,99900.0,27.3606,27.3688,27.3523,27.3523,99900.0
2010-04-01 13:00:00,33.08,33.09,33.06,33.07,94100.0,27.3523,27.3606,27.3357,27.344,94100.0
2010-04-01 13:10:00,33.08,33.08,33.06,33.07,53200.0,27.3523,27.3523,27.3357,27.344,53200.0
2010-04-01 13:20:00,33.07,33.09,33.07,33.09,24700.0,27.344,27.3606,27.344,27.3606,24700.0
2010-04-01 13:30:00,33.09,33.11,33.08,33.1,44100.0,27.3606,27.3771,27.3523,27.3688,44100.0
2010-04-01 13:40:00,33.09,33.1,32.98,33.0,61100.0,27.3606,27.3688,27.2696,27.2861,61100.0
2010-04-01 13:50:00,32.99,32.99,32.95,32.96,116600.0,27.2779,27.2779,27.2448,27.2531,116600.0
2010-04-01 14:00:00,32.96,32.97,32.92,32.93,308400.0,27.2531,27.2613,27.22,27.2283,308400.0
2010-04-01 14:10:00,32.93,33.01,32.93,33.0,200500.0,27.2283,27.2944,27.2283,27.2861,200500.0
2010-04-01 14:20:00,33.0,33.0,32.95,32.97,62100.0,27.2861,27.2861,27.2448,27.2613,62100.0
2010-04-01 14:30:00,32.96,32.98,32.86,32.87,76100.0,27.2531,27.2696,27.1704,27.1786,76100.0
2010-04-01 14:40:00,32.87,32.9,32.84,32.89,80700.0,27.1786,27.2034,27.1538,27.1952,80700.0
2010-04-01 14:50:00,32.9,32.94,32.9,32.94,110400.0,27.2034,27.2365,27.2034,27.2365,110400.0
2010-04-01 15:00:00,32.94,32.97,32.93,32.96,115000.0,27.2365,27.2613,27.2283,27.2531,115000.0
2010-04-01 15:10:00,32.96,32.99,32.96,32.96,91800.0,27.2531,27.2779,27.2531,27.2531,91800.0
2010-04-01 15:20:00,32.97,32.99,32.96,32.98,35000.0,27.2613,27.2779,27.2531,27.2696,35000.0
2010-04-01 15:30:00,32.98,33.04,32.98,33.02,147400.0,27.2696,27.3192,27.2696,27.3027,147400.0
2010-04-01 15:40:00,33.01,33.04,33.01,33.03,165900.0,27.2944,27.3192,27.2944,27.3109,165900.0
2010-04-01 15:50:00,33.03,33.07,33.02,33.07,472200.0,27.3109,27.344,27.3027,27.344,472200.0
2010-04-05 09:30:00,33.2,33.2,33.07,33.1,601900.0,27.4515,27.4515,27.344,27.3688,601900.0
2010-04-05 09:40:00,33.1,33.24,33.1,33.22,771100.0,27.3688,27.4846,27.3688,27.468,771100.0
2010-04-05 09:50:00,33.24,33.3,33.24,33.27,99900.0,27.4846,27.5342,27.4846,27.5094,99900.0
2010-04-05 10:00:00,33.28,33.31,33.27,33.31,94500.0,27.5177,27.5425,27.5094,27.5425,94500.0
2010-04-05 10:10:00,33.31,33.4,33.31,33.37,60600.0,27.5425,27.6169,27.5425,27.5921,60600.0
2010-04-05 10:20:00,33.38,33.44,33.38,33.4,51700.0,27.6003,27.6499,27.6003,27.6169,51700.0
2010-04-05 10:30:00,33.41,33.46,33.4,33.45,126300.0,27.6251,27.6665,27.6169,27.6582,126300.0
2010-04-05 10:40:00,33.45,33.48,33.44,33.47,39400.0,27.6582,27.683,27.6499,27.6748,39400.0
2010-04-05 10:50:00,33.47,33.5,33.46,33.48,84300.0,27.6748,27.6996,27.6665,27.683,84300.0
2010-04-05 11:00:00,33.47,33.49,33.46,33.48,196000.0,27.6748,27.6913,27.6665,27.683,196000.0
2010-04-05 11:10:00,33.48,33.5,33.48,33.48,44300.0,27.683,27.6996,27.683,27.683,44300.0
2010-04-05 11:20:00,33.48,33.5,33.48,33.48,93200.0,27.683,27.6996,27.683,27.683,93200.0
2010-04-05 11:30:00,33.48,33.49,33.42,33.42,48900.0,27.683,27.6913,27.6334,27.6334,48900.0
2010-04-05 11:40:00,33.42,33.45,33.42,33.43,43000.0,27.6334,27.6582,27.6334,27.6417,43000.0
2010-04-05 11:50:00,33.44,33.47,33.44,33.47,70200.0,27.6499,27.6748,27.6499,27.6748,70200.0
2010-04-05 12:00:00,33.47,33.47,33.45,33.47,37200.0,27.6748,27.6748,27.6582,27.6748,37200.0
2010-04-05 12:10:00,33.48,33.48,33.45,33.46,30200.0,27.683,27.683,27.6582,27.6665,30200.0
2010-04-05 12:20:00,33.46,33.48,33.46,33.47,25100.0,27.6665,27.683,27.6665,27.6748,25100.0
2010-04-05 12:30:00,33.47,33.5,33.45,33.45,225900.0,27.6748,27.6996,27.6582,27.6582,225900.0
2010-04-05 12:40:00,33.46,33.46,33.44,33.44,16500.0,27.6665,27.6665,27.6499,27.6499,16500.0
2010-04-05 12:50:00,33.43,33.45,33.42,33.42,73300.0,27.6417,27.6582,27.6334,27.6334,73300.0
2010-04-05 13:00:00,33.42,33.44,33.4,33.41,111200.0,27.6334,27.6499,27.6169,27.6251,111200.0
2010-04-05 13:10:00,33.4,33.43,33.4,33.42,44200.0,27.6169,27.6417,27.6169,27.6334,44200.0
2010-04-05 13:20:00,33.42,33.44,33.42,33.44,26600.0,27.6334,27.6499,27.6334,27.6499,26600.0
2010-04-05 13:30:00,33.44,33.45,33.4,33.4,80100.0,27.6499,27.6582,27.6169,27.6169,80100.0
2010-04-05 13:40:00,33.41,33.42,33.39,33.39,52300.0,27.6251,27.6334,27.6086,27.6086,52300.0
2010-04-05 13:50:00,33.39,33.42,33.39,33.41,67200.0,27.6086,27.6334,27.6086,27.6251,67200.0
2010-04-05 14:00:00,33.41,33.43,33.4,33.43,28800.0,27.6251,27.6417,27.6169,27.6417,28800.0
2010-04-05 14:10:00,33.43,33.43,33.4,33.42,56800.0,27.6417,27.6417,27.6169,27.6334,56800.0
2010-04-05 14:20:00,33.41,33.46,33.41,33.44,130100.0,27.6251,27.6665,27.6251,27.6499,130100.0
2010-04-05 14:30:00,33.45,33.46,33.43,33.45,126000.0,27.6582,27.6665,27.6417,27.6582,126000.0
2010-04-05 14:40:00,33.45,33.48,33.45,33.48,131300.0,27.6582,27.683,27.6582,27.683,131300.0
2010-04-05 14:50:00,33.48,33.48,33.43,33.43,97000.0,27.683,27.683,27.6417,27.6417,97000.0
2010-04-05 15:00:00,33.44,33.46,33.43,33.43,110600.0,27.6499,27.6665,27.6417,27.6417,110600.0
2010-04-05 15:10:00,33.43,33.46,33.42,33.45,142400.0,27.6417,27.6665,27.6334,27.6582,142400.0
2010-04-05 15:20:00,33.45,33.47,33.44,33.46,93900.0,27.6582,27.6748,27.6499,27.6665,93900.0
2010-04-05 15:30:00,33.46,33.46,33.42,33.42,65800.0,27.6665,27.6665,27.6334,27.6334,65800.0
2010-04-05 15:40:00,33.43,33.47,33.41,33.47,364300.0,27.6417,27.6748,27.6251,27.6748,364300.0
2010-04-05 15:50:00,33.47,33.48,33.45,33.47,764800.0,27.6748,27.683,27.6582,27.6748,764800.0
2010-04-06 09:30:00,33.4,33.4,33.29,33.39,148100.0,27.6169,27.6169,27.5259,27.6086,148100.0
2010-04-06 09:40:00,33.39,33.47,33.37,33.47,145500.0,27.6086,27.6748,27.5921,27.6748,145500.0
2010-04-06 09:50:00,33.47,33.49,33.44,33.47,129100.0,27.6748,27.6913,27.6499,27.6748,129100.0
2010-04-06 10:00:00,33.47,33.48,33.44,33.45,71500.0,27.6748,27.683,27.6499,27.6582,71500.0
2010-04-06 10:10:00,33.46,33.48,33.44,33.45,67100.0,27.6665,27.683,27.6499,27.6582,67100.0
2010-04-06 10:20:00,33.44,33.47,33.42,33.47,59300.0,27.6499,27.6748,27.6334,27.6748,59300.0
2010-04-06 10:30:00,33.47,33.49,33.45,33.45,66700.0,27.6748,27.6913,27.6582,27.6582,66700.0
2010-04-06 10:40:00,33.45,33.48,33.45,33.45,233500.0,27.6582,27.683,27.6582,27.6582,233500.0
2010-04-06 10:50:00,33.45,33.47,33.43,33.47,98000.0,27.6582,27.6748,27.6417,27.6748,98000.0
2010-04-06 11:00:00,33.47,33.48,33.45,33.45,37300.0,27.6748,27.683,27.6582,27.6582,37300.0
2010-04-06 11:10:00,33.46,33.48,33.45,33.48,122100.0,27.6665,27.683,27.6582,27.683,122100.0
2010-04-06 11:20:00,33.48,33.5,33.46,33.49,165500.0,27.683,27.6996,27.6665,27.6913,165500.0
2010-04-06 11:30:00,33.49,33.5,33.47,33.48,58800.0,27.6913,27.6996,27.6748,27.683,58800.0
2010-04-06 11:40:00,33.48,33.51,33.48,33.49,72000.0,27.683,27.7078,27.683,27.6913,72000.0
2010-04-06 11:50:00,33.49,33.49,33.45,33.46,36700.0,27.6913,27.6913,27.6582,27.6665,36700.0
2010-04-06 12:00:00,33.47,33.48,33.46,33.48,9400.0,27.6748,27.683,27.6665,27.683,9400.0
2010-04-06 12:10:00,33.48,33.49,33.47,33.49,135900.0,27.683,27.6913,27.6748,27.6913,135900.0
2010-04-06 12:20:00,33.49,33.5,33.47,33.48,58500.0,27.6913,27.6996,27.6748,27.683,58500.0
2010-04-06 12:30:00,33.47,33.47,33.43,33.44,40900.0,27.6748,27.6748,27.6417,27.6499,40900.0
2010-04-06 12:40:00,33.44,33.44,33.43,33.43,16900.0,27.6499,27.6499,27.6417,27.6417,16900.0
2010-04-06 12:50:00,33.43,33.44,33.42,33.44,43500.0,27.6417,27.6499,27.6334,27.6499,43500.0
2010-04-06 13:00:00,33.44,33.47,33.44,33.47,28600.0,27.6499,27.6748,27.6499,27.6748,28600.0
2010-04-06 13:10:00,33.47,33.47,33.45,33.46,48600.0,27.6748,27.6748,27.6582,27.6665,48600.0
2010-04-06 13:20:00,33.45,33.47,33.45,33.46,20600.0,27.6582,27.6748,27.6582,27.6665,20600.0
2010-04-06 13:30:00,33.46,33.47,33.42,33.43,52300.0,27.6665,27.6748,27.6334,27.6417,52300.0
2010-04-06 13:40:00,33.43,33.45,33.43,33.44,53000.0,27.6417,27.6582,27.6417,27.6499,53000.0
2010-04-06 13:50:00,33.44,33.45,33.43,33.43,68300.0,27.6499,27.6582,27.6417,27.6417,68300.0
2010-04-06 14:00:00,33.43,33.47,33.42,33.47,60400.0,27.6417,27.6748,27.6334,27.6748,60400.0
2010-04-06 14:10:00,33.47,33.54,33.47,33.54,193400.0,27.6748,27.7326,27.6748,27.7326,193400.0
2010-04-06 14:20:00,33.54,33.55,33.54,33.55,32900.0,27.7326,27.7409,27.7326,27.7409,32900.0
2010-04-06 14:30:00,33.55,33.58,33.54,33.58,33400.0,27.7409,27.7657,27.7326,27.7657,33400.0
2010-04-06 14:40:00,33.57,33.58,33.56,33.56,42300.0,27.7574,27.7657,27.7492,27.7492,42300.0
2010-04-06 14:50:00,33.55,33.56,33.54,33.55,23400.0,27.7409,27.7492,27.7326,27.7409,23400.0
2010-04-06 15:00:00,33.54,33.56,33.53,33.54,75700.0,27.7326,27.7492,27.7244,27.7326,75700.0
2010-04-06 15:10:00,33.54,33.54,33.52,33.52,31400.0,27.7326,27.7326,27.7161,27.7161,31400.0
2010-04-06 15:20:00,33.53,33.53,33.48,33.49,39000.0,27.7244,27.7244,27.683,27.6913,39000.0
2010-04-06 15:30:00,33.48,33.5,33.48,33.49,148900.0,27.683,27.6996,27.683,27.6913,148900.0
2010-04-06 15:40:00,33.49,33.52,33.48,33.51,161700.0,27.6913,27.7161,27.683,27.7078,161700.0
2010-04-06 15:50:00,33.51,33.52,33.49,33.51,391700.0,27.7078,27.7161,27.6913,27.7078,391700.0
2010-04-07 09:30:00,33.44,33.53,33.42,33.45,360600.0,27.6499,27.7244,27.6334,27.6582,360600.0
2010-04-07 09:40:00,33.47,33.53,33.47,33.49,63700.0,27.6748,27.7244,27.6748,27.6913,63700.0
2010-04-07 09:50:00,33.49,33.53,33.49,33.52,99600.0,27.6913,27.7244,27.6913,27.7161,99600.0
2010-04-07 10:00:00,33.52,33.52,33.48,33.51,98600.0,27.7161,27.7161,27.683,27.7078,98600.0
2010-04-07 10:10:00,33.5,33.53,33.49,33.53,89600.0,27.6996,27.7244,27.6913,27.7244,89600.0
2010-04-07 10:20:00,33.53,33.53,33.47,33.48,40600.0,27.7244,27.7244,27.6748,27.683,40600.0
2010-04-07 10:30:00,33.47,33.5,33.45,33.47,47300.0,27.6748,27.6996,27.6582,27.6748,47300.0
2010-04-07 10:40:00,33.48,33.48,33.37,33.37,127900.0,27.683,27.683,27.5921,27.5921,127900.0
2010-04-07 10:50:00,33.38,33.4,33.36,33.37,76300.0,27.6003,27.6169,27.5838,27.5921,76300.0
2010-04-07 11:00:00,33.38,33.41,33.35,33.41,52500.0,27.6003,27.6251,27.5755,27.6251,52500.0
2010-04-07 11:10:00,33.42,33.45,33.4,33.45,69500.0,27.6334,27.6582,27.6169,27.6582,69500.0
2010-04-07 11:20:00,33.44,33.48,33.42,33.47,33600.0,27.6499,27.683,27.6334,27.6748,33600.0
2010-04-07 11:30:00,33.48,33.48,33.44,33.45,57900.0,27.683,27.683,27.6499,27.6582,57900.0
2010-04-07 11:40:00,33.44,33.47,33.44,33.46,34400.0,27.6499,27.6748,27.6499,27.6665,34400.0
2010-04-07 11:50:00,33.46,33.49,33.46,33.47,26500.0,27.6665,27.6913,27.6665,27.6748,26500.0
2010-04-07 12:00:00,33.47,33.49,33.46,33.47,22500.0,27.6748,27.6913,27.6665,27.6748,22500.0
2010-04-07 12:10:00,33.48,33.49,33.44,33.45,61900.0,27.683,27.6913,27.6499,27.6582,61900.0
2010-04-07 12:20:00,33.45,33.46,33.43,33.44,53500.0,27.6582,27.6665,27.6417,27.6499,53500.0
2010-04-07 12:30:00,33.43,33.45,33.43,33.44,25100.0,27.6417,27.6582,27.6417,27.6499,25100.0
2010-04-07 12:40:00,33.44,33.46,33.44,33.45,21700.0,27.6499,27.6665,27.6499,27.6582,21700.0
2010-04-07 12:50:00,33.45,33.46,33.43,33.46,17200.0,27.6582,27.6665,27.6417,27.6665,17200.0
2010-04-07 13:00:00,33.47,33.51,33.47,33.5,31300.0,27.6748,27.7078,27.6748,27.6996,31300.0
2010-04-07 13:10:00,33.5,33.53,33.49,33.52,44500.0,27.6996,27.7244,27.6913,27.7161,44500.0
2010-04-07 13:20:00,33.52,33.54,33.52,33.53,65400.0,27.7161,27.7326,27.7161,27.7244,65400.0
2010-04-07 13:30:00,33.54,33.54,33.5,33.5,81800.0,27.7326,27.7326,27.6996,27.6996,81800.0
2010-04-07 13:40:00,33.51,33.52,33.47,33.48,56900.0,27.7078,27.7161,27.6748,27.683,56900.0
2010-04-07 13:50:00,33.49,33.53,33.48,33.51,879600.0,27.6913,27.7244,27.683,27.7078,879600.0
2010-04-07 14:00:00,33.52,33.53,33.49,33.51,57600.0,27.7161,27.7244,27.6913,27.7078,57600.0
2010-04-07 14:10:00,33.5,33.51,33.45,33.46,78700.0,27.6996,27.7078,27.6582,27.6665,78700.0
2010-04-07 14:20:00,33.46,33.47,33.39,33.4,145400.0,27.6665,27.6748,27.6086,27.6169,145400.0
2010-04-07 14:30:00,33.4,33.4,33.34,33.38,89700.0,27.6169,27.6169,27.5673,27.6003,89700.0
2010-04-07 14:40:00,33.38,33.39,33.33,33.35,102900.0,27.6003,27.6086,27.559,27.5755,102900.0
2010-04-07 14:50:00,33.34,33.38,33.3,33.33,82200.0,27.5673,27.6003,27.5342,27.559,82200.0
2010-04-07 15:00:00,33.33,33.33,33.19,33.2,219400.0,27.559,27.559,27.4432,27.4515,219400.0
2010-04-07 15:10:00,33.2,33.22,33.15,33.22,337200.0,27.4515,27.468,27.4102,27.468,337200.0
2010-04-07 15:20:00,33.22,33.27,33.21,33.25,69300.0,27.468,27.5094,27.4598,27.4928,69300.0
2010-04-07 15:30:00,33.25,33.31,33.23,33.3,154700.0,27.4928,27.5425,27.4763,27.5342,154700.0
2010-04-07 15:40:00,33.3,33.32,33.29,33.31,115600.0,27.5342,27.5507,27.5259,27.5425,115600.0
2010-04-07 15:50:00,33.31,33.36,33.31,33.35,511500.0,27.5425,27.5838,27.5425,27.5755,511500.0
2010-04-08 09:30:00,33.24,33.32,33.21,33.29,146200.0,27.4846,27.5507,27.4598,27.5259,146200.0
2010-04-08 09:40:00,33.28,33.36,33.24,33.33,144700.0,27.5177,27.5838,27.4846,27.559,144700.0
2010-04-08 09:50:00,33.33,33.39,33.33,33.34,117800.0,27.559,27.6086,27.559,27.5673,117800.0
2010-04-08 10:00:00,33.35,33.41,33.34,33.37,261400.0,27.5755,27.6251,27.5673,27.5921,261400.0
2010-04-08 10:10:00,33.36,33.43,33.36,33.42,199200.0,27.5838,27.6417,27.5838,27.6334,199200.0
2010-04-08 10:20:00,33.42,33.48,33.4,33.48,131500.0,27.6334,27.683,27.6169,27.683,131500.0
2010-04-08 10:30:00,33.48,33.53,33.48,33.49,213800.0,27.683,27.7244,27.683,27.6913,213800.0
2010-04-08 10:40:00,33.48,33.5,33.47,33.5,82000.0,27.683,27.6996,27.6748,27.6996,82000.0
2010-04-08 10:50:00,33.5,33.53,33.49,33.5,40500.0,27.6996,27.7244,27.6913,27.6996,40500.0
2010-04-08 11:00:00,33.49,33.55,33.49,33.53,378700.0,27.6913,27.7409,27.6913,27.7244,378700.0
2010-04-08 11:10:00,33.52,33.52,33.48,33.49,50200.0,27.7161,27.7161,27.683,27.6913,50200.0
2010-04-08 11:20:00,33.49,33.52,33.49,33.5,30200.0,27.6913,27.7161,27.6913,27.6996,30200.0
2010-04-08 11:30:00,33.49,33.53,33.49,33.53,74700.0,27.6913,27.7244,27.6913,27.7244,74700.0
2010-04-08 11:40:00,33.52,33.53,33.5,33.53,1114800.0,27.7161,27.7244,27.6996,27.7244,1114800.0
2010-04-08 11:50:00,33.53,33.54,33.52,33.53,119100.0,27.7244,27.7326,27.7161,27.7244,119100.0
2010-04-08 12:00:00,33.53,33.53,33.49,33.49,166200.0,27.7244,27.7244,27.6913,27.6913,166200.0
2010-04-08 12:10:00,33.49,33.53,33.48,33.53,159100.0,27.6913,27.7244,27.683,27.7244,159100.0
2010-04-08 12:20:00,33.53,33.57,33.53,33.56,99600.0,27.7244,27.7574,27.7244,27.7492,99600.0
2010-04-08 12:30:00,33.57,33.59,33.55,33.59,46700.0,27.7574,27.774,27.7409,27.774,46700.0
2010-04-08 12:40:00,33.59,33.62,33.58,33.62,36900.0,27.774,27.7988,27.7657,27.7988,36900.0
2010-04-08 12:50:00,33.62,33.63,33.6,33.63,44500.0,27.7988,27.8071,27.7822,27.8071,44500.0
2010-04-08 13:00:00,33.63,33.67,33.62,33.65,85400.0,27.8071,27.8401,27.7988,27.8236,85400.0
2010-04-08 13:10:00,33.66,33.66,33.64,33.64,74600.0,27.8319,27.8319,27.8153,27.8153,74600.0
2010-04-08 13:20:00,33.64,33.66,33.63,33.65,52400.0,27.8153,27.8319,27.8071,27.8236,52400.0
2010-04-08 13:30:00,33.65,33.7,33.65,33.7,114000.0,27.8236,27.8649,27.8236,27.8649,114000.0
2010-04-08 13:40:00,33.7,33.71,33.68,33.68,96300.0,27.8649,27.8732,27.8484,27.8484,96300.0
2010-04-08 13:50:00,33.68,33.68,33.62,33.64,333700.0,27.8484,27.8484,27.7988,27.8153,333700.0
2010-04-08 14:00:00,33.63,33.66,33.62,33.62,104000.0,27.8071,27.8319,27.7988,27.7988,104000.0
2010-04-08 14:10:00,33.63,33.68,33.62,33.68,91900.0,27.8071,27.8484,27.7988,27.8484,91900.0
2010-04-08 14:20:00,33.68,33.69,33.65,33.69,103300.0,27.8484,27.8567,27.8236,27.8567,103300.0
2010-04-08 14:30:00,33.69,33.69,33.67,33.68,88900.0,27.8567,27.8567,27.8401,27.8484,88900.0
2010-04-08 14:40:00,33.68,33.76,33.67,33.76,130800.0,27.8484,27.9145,27.8401,27.9145,130800.0
2010-04-08 14:50:00,33.76,33.77,33.74,33.76,370800.0,27.9145,27.9228,27.898,27.9145,370800.0
2010-04-08 15:00:00,33.75,33.77,33.73,33.73,299300.0,27.9063,27.9228,27.8897,27.8897,299300.0
2010-04-08 15:10:00,33.74,33.74,33.71,33.74,117800.0,27.898,27.898,27.8732,27.898,117800.0
2010-04-08 15:20:00,33.74,33.77,33.73,33.74,264100.0,27.898,27.9228,27.8897,27.898,264100.0
2010-04-08 15:30:00,33.74,33.75,33.72,33.73,231200.0,27.898,27.9063,27.8815,27.8897,231200.0
2010-04-08 15:40:00,33.72,33.74,33.7,33.73,269600.0,27.8815,27.898,27.8649,27.8897,269600.0
2010-04-08 15:50:00,33.73,33.73,33.69,33.69,922200.0,27.8897,27.8897,27.8567,27.8567,922200.0
2010-04-09 09:30:00,33.78,33.79,33.62,33.69,225200.0,27.9311,27.9393,27.7988,27.8567,225200.0
2010-04-09 09:40:00,33.7,33.71,33.6,33.6,51300.0,27.8649,27.8732,27.7822,27.7822,51300.0
2010-04-09 09:50:00,33.6,33.7,33.58,33.68,87800.0,27.7822,27.8649,27.7657,27.8484,87800.0
2010-04-09 10:00:00,33.69,33.73,33.69,33.71,110300.0,27.8567,27.8897,27.8567,27.8732,110300.0
2010-04-09 10:10:00,33.72,33.8,33.71,33.78,106900.0,27.8815,27.9476,27.8732,27.9311,106900.0
2010-04-09 10:20:00,33.78,33.79,33.67,33.72,225400.0,27.9311,27.9393,27.8401,27.8815,225400.0
2010-04-09 10:30:00,33.71,33.76,33.71,33.75,137700.0,27.8732,27.9145,27.8732,27.9063,137700.0
2010-04-09 10:40:00,33.76,33.83,33.76,33.82,63400.0,27.9145,27.9724,27.9145,27.9642,63400.0
2010-04-09 10:50:00,33.81,33.84,33.79,33.8,115700.0,27.9559,27.9807,27.9393,27.9476,115700.0
2010-04-09 11:00:00,33.8,33.83,33.79,33.83,45800.0,27.9476,27.9724,27.9393,27.9724,45800.0
2010-04-09 11:10:00,33.83,33.87,33.82,33.85,49300.0,27.9724,28.0055,27.9642,27.989,49300.0
2010-04-09 11:20:00,33.85,33.92,33.85,33.92,65900.0,27.989,28.0468,27.989,28.0468,65900.0
2010-04-09 11:30:00,33.92,33.94,33.9,33.94,44200.0,28.0468,28.0634,28.0303,28.0634,44200.0
2010-04-09 11:40:00,33.93,33.95,33.91,33.92,53000.0,28.0551,28.0716,28.0386,28.0468,53000.0
2010-04-09 11:50:00,33.92,33.96,33.92,33.94,45400.0,28.0468,28.0799,28.0468,28.0634,45400.0
2010-04-09 12:00:00,33.94,33.97,33.94,33.97,41600.0,28.0634,28.0882,28.0634,28.0882,41600.0
2010-04-09 12:10:00,33.96,33.99,33.95,33.98,32700.0,28.0799,28.1047,28.0716,28.0965,32700.0
2010-04-09 12:20:00,33.98,33.98,33.96,33.97,28100.0,28.0965,28.0965,28.0799,28.0882,28100.0
2010-04-09 12:30:00,33.96,33.97,33.94,33.95,24000.0,28.0799,28.0882,28.0634,28.0716,24000.0
2010-04-09 12:40:00,33.94,33.94,33.91,33.91,31700.0,28.0634,28.0634,28.0386,28.0386,31700.0
2010-04-09 12:50:00,33.91,33.92,33.89,33.91,69200.0,28.0386,28.0468,28.022,28.0386,69200.0
2010-04-09 13:00:00,33.91,33.92,33.85,33.87,21100.0,28.0386,28.0468,27.989,28.0055,21100.0
2010-04-09 13:10:00,33.87,33.9,33.87,33.9,61300.0,28.0055,28.0303,28.0055,28.0303,61300.0
2010-04-09 13:20:00,33.89,33.92,33.89,33.91,163200.0,28.022,28.0468,28.022,28.0386,163200.0
2010-04-09 13:30:00,33.91,33.93,33.91,33.93,56200.0,28.0386,28.0551,28.0386,28.0551,56200.0
2010-04-09 13:40:00,33.92,33.93,33.9,33.9,42200.0,28.0468,28.0551,28.0303,28.0303,42200.0
2010-04-09 13:50:00,33.9,33.91,33.86,33.88,127200.0,28.0303,28.0386,27.9972,28.0138,127200.0
2010-04-09 14:00:00,33.87,33.91,33.84,33.9,170300.0,28.0055,28.0386,27.9807,28.0303,170300.0
2010-04-09 14:10:00,33.9,33.92,33.89,33.91,47700.0,28.0303,28.0468,28.022,28.0386,47700.0
2010-04-09 14:20:00,33.91,33.94,33.91,33.92,36600.0,28.0386,28.0634,28.0386,28.0468,36600.0
2010-04-09 14:30:00,33.91,33.91,33.89,33.9,47000.0,28.0386,28.0386,28.022,28.0303,47000.0
2010-04-09 14:40:00,33.91,33.92,33.89,33.91,25900.0,28.0386,28.0468,28.022,28.0386,25900.0
2010-04-09 14:50:00,33.92,33.94,33.9,33.92,90700.0,28.0468,28.0634,28.0303,28.0468,90700.0
2010-04-09 15:00:00,33.92,33.93,33.89,33.89,45500.0,28.0468,28.0551,28.022,28.022,45500.0
2010-04-09 15:10:00,33.89,33.93,33.89,33.92,55500.0,28.022,28.0551,28.022,28.0468,55500.0
2010-04-09 15:20:00,33.93,33.95,33.9,33.95,77400.0,28.0551,28.0716,28.0303,28.0716,77400.0
2010-04-09 15:30:00,33.96,33.96,33.94,33.94,105200.0,28.0799,28.0799,28.0634,28.0634,105200.0
2010-04-09 15:40:00,33.94,33.97,33.92,33.97,198000.0,28.0634,28.0882,28.0468,28.0882,198000.0
2010-04-09 15:50:00,33.97,34.0,33.96,33.98,736400.0,28.0882,28.113,28.0799,28.0965,736400.0
2010-04-12 09:30:00,33.97,34.06,33.97,34.01,205500.0,28.0882,28.1626,28.0882,28.1213,205500.0
2010-04-12 09:40:00,34.01,34.07,34.0,34.01,378100.0,28.1213,28.1709,28.113,28.1213,378100.0
2010-04-12 09:50:00,34.01,34.02,33.94,33.94,398400.0,28.1213,28.1295,28.0634,28.0634,398400.0
2010-04-12 10:00:00,33.94,34.02,33.92,34.0,99600.0,28.0634,28.1295,28.0468,28.113,99600.0
2010-04-12 10:10:00,34.01,34.03,33.94,33.95,78600.0,28.1213,28.1378,28.0634,28.0716,78600.0
2010-04-12 10:20:00,33.95,34.03,33.95,34.03,65100.0,28.0716,28.1378,28.0716,28.1378,65100.0
2010-04-12 10:30:00,34.02,34.02,33.95,33.96,34700.0,28.1295,28.1295,28.0716,28.0799,34700.0
2010-04-12 10:40:00,33.96,34.03,33.96,34.02,65200.0,28.0799,28.1378,28.0799,28.1295,65200.0
2010-04-12 10:50:00,34.02,34.03,34.01,34.03,85600.0,28.1295,28.1378,28.1213,28.1378,85600.0
2010-04-12 11:00:00,34.03,34.04,34.02,34.04,30200.0,28.1378,28.1461,28.1295,28.1461,30200.0
2010-04-12 11:10:00,34.04,34.04,34.0,34.01,42400.0,28.1461,28.1461,28.113,28.1213,42400.0
2010-04-12 11:20:00,34.0,34.0,33.96,33.96,52900.0,28.113,28.113,28.0799,28.0799,52900.0
2010-04-12 11:30:00,33.96,33.99,33.94,33.99,52300.0,28.0799,28.1047,28.0634,28.1047,52300.0
2010-04-12 11:40:00,33.99,34.0,33.97,33.98,23800.0,28.1047,28.113,28.0882,28.0965,23800.0
2010-04-12 11:50:00,33.97,33.99,33.95,33.97,38000.0,28.0882,28.1047,28.0716,28.0882,38000.0
2010-04-12 12:00:00,33.98,34.0,33.97,33.98,26700.0,28.0965,28.113,28.0882,28.0965,26700.0
2010-04-12 12:10:00,33.98,34.0,33.97,34.0,39900.0,28.0965,28.113,28.0882,28.113,39900.0
2010-04-12 12:20:00,33.99,34.0,33.97,34.0,33300.0,28.1047,28.113,28.0882,28.113,33300.0
2010-04-12 12:30:00,33.99,34.0,33.99,33.99,21900.0,28.1047,28.113,28.1047,28.1047,21900.0
2010-04-12 12:40:00,33.99,34.01,33.98,33.99,70300.0,28.1047,28.1213,28.0965,28.1047,70300.0
2010-04-12 12:50:00,33.99,34.02,33.98,34.01,46200.0,28.1047,28.1295,28.0965,28.1213,46200.0
2010-04-12 13:00:00,34.02,34.05,34.01,34.03,52100.0,28.1295,28.1543,28.1213,28.1378,52100.0
2010-04-12 13:10:00,34.03,34.06,34.03,34.06,41200.0,28.1378,28.1626,28.1378,28.1626,41200.0
2010-04-12 13:20:00,34.06,34.06,34.04,34.04,32800.0,28.1626,28.1626,28.1461,28.1461,32800.0
2010-04-12 13:30:00,34.04,34.06,34.04,34.05,90700.0,28.1461,28.1626,28.1461,28.1543,90700.0
2010-04-12 13:40:00,34.05,34.05,34.03,34.03,128500.0,28.1543,28.1543,28.1378,28.1378,128500.0
2010-04-12 13:50:00,34.03,34.06,33.99,33.99,159500.0,28.1378,28.1626,28.1047,28.1047,159500.0
2010-04-12 14:00:00,33.98,34.04,33.98,34.03,80600.0,28.0965,28.1461,28.0965,28.1378,80600.0
2010-04-12 14:10:00,34.02,34.05,34.02,34.02,35300.0,28.1295,28.1543,28.1295,28.1295,35300.0
2010-04-12 14:20:00,34.02,34.04,34.01,34.03,49100.0,28.1295,28.1461,28.1213,28.1378,49100.0
2010-04-12 14:30:00,34.03,34.04,34.01,34.01,43000.0,28.1378,28.1461,28.1213,28.1213,43000.0
2010-04-12 14:40:00,34.01,34.03,33.98,34.01,62400.0,28.1213,28.1378,28.0965,28.1213,62400.0
2010-04-12 14:50:00,34.02,34.03,34.01,34.01,46000.0,28.1295,28.1378,28.1213,28.1213,46000.0
2010-04-12 15:00:00,34.01,34.03,33.99,34.02,53500.0,28.1213,28.1378,28.1047,28.1295,53500.0
2010-04-12 15:10:00,34.02,34.04,34.0,34.01,43000.0,28.1295,28.1461,28.113,28.1213,43000.0
2010-04-12 15:20:00,34.01,34.02,33.96,33.99,116600.0,28.1213,28.1295,28.0799,28.1047,116600.0
2010-04-12 15:30:00,33.99,34.0,33.97,34.0,47200.0,28.1047,28.113,28.0882,28.113,47200.0
2010-04-12 15:40:00,34.0,34.0,33.95,33.97,205400.0,28.113,28.113,28.0716,28.0882,205400.0
2010-04-12 15:50:00,33.97,33.99,33.96,33.98,534000.0,28.0882,28.1047,28.0799,28.0965,534000.0
2010-04-13 09:30:00,33.93,34.02,33.92,33.98,209200.0,28.0551,28.1295,28.0468,28.0965,209200.0
2010-04-13 09:40:00,33.99,34.08,33.96,34.06,262400.0,28.1047,28.1791,28.0799,28.1626,262400.0
2010-04-13 09:50:00,34.06,34.08,34.02,34.02,296700.0,28.1626,28.1791,28.1295,28.1295,296700.0
2010-04-13 10:00:00,34.03,34.06,33.99,34.03,172900.0,28.1378,28.1626,28.1047,28.1378,172900.0
2010-04-13 10:10:00,34.03,34.06,34.01,34.01,696300.0,28.1378,28.1626,28.1213,28.1213,696300.0
2010-04-13 10:20:00,34.02,34.02,33.93,33.94,138600.0,28.1295,28.1295,28.0551,28.0634,138600.0
2010-04-13 10:30:00,33.94,33.94,33.87,33.91,82600.0,28.0634,28.0634,28.0055,28.0386,82600.0
2010-04-13 10:40:00,33.91,33.98,33.9,33.98,215600.0,28.0386,28.0965,28.0303,28.0965,215600.0
2010-04-13 10:50:00,33.98,33.99,33.97,33.99,496300.0,28.0965,28.1047,28.0882,28.1047,496300.0
2010-04-13 11:00:00,33.99,34.03,33.98,34.01,430100.0,28.1047,28.1378,28.0965,28.1213,430100.0
2010-04-13 11:10:00,34.01,34.03,33.97,34.01,299700.0,28.1213,28.1378,28.0882,28.1213,299700.0
2010-04-13 11:20:00,34.02,34.03,34.0,34.01,27300.0,28.1295,28.1378,28.113,28.1213,27300.0
2010-04-13 11:30:00,34.01,34.02,34.0,34.0,23600.0,28.1213,28.1295,28.113,28.113,23600.0
2010-04-13 11:40:00,34.0,34.02,33.99,34.0,12600.0,28.113,28.1295,28.1047,28.113,12600.0
2010-04-13 11:50:00,34.0,34.01,33.99,34.01,14400.0,28.113,28.1213,28.1047,28.1213,14400.0
2010-04-13 12:00:00,34.01,34.01,33.99,34.0,70700.0,28.1213,28.1213,28.1047,28.113,70700.0
2010-04-13 12:10:00,34.0,34.08,33.99,34.08,62500.0,28.113,28.1791,28.1047,28.1791,62500.0
2010-04-13 12:20:00,34.08,34.1,34.06,34.09,42600.0,28.1791,28.1957,28.1626,28.1874,42600.0
2010-04-13 12:30:00,34.09,34.1,34.07,34.08,52000.0,28.1874,28.1957,28.1709,28.1791,52000.0
2010-04-13 12:40:00,34.08,34.08,34.07,34.08,13400.0,28.1791,28.1791,28.1709,28.1791,13400.0
2010-04-13 12:50:00,34.08,34.15,34.07,34.12,400700.0,28.1791,28.237,28.1709,28.2122,400700.0
2010-04-13 13:00:00,34.12,34.13,34.11,34.11,42100.0,28.2122,28.2205,28.2039,28.2039,42100.0
2010-04-13 13:10:00,34.12,34.13,34.11,34.11,36700.0,28.2122,28.2205,28.2039,28.2039,36700.0
2010-04-13 13:20:00,34.11,34.12,34.1,34.11,50400.0,28.2039,28.2122,28.1957,28.2039,50400.0
2010-04-13 13:30:00,34.1,34.15,34.1,34.15,19000.0,28.1957,28.237,28.1957,28.237,19000.0
2010-04-13 13:40:00,34.14,34.16,34.13,34.14,38300.0,28.2287,28.2453,28.2205,28.2287,38300.0
2010-04-13 13:50:00,34.14,34.18,34.14,34.18,40700.0,28.2287,28.2618,28.2287,28.2618,40700.0
2010-04-13 14:00:00,34.17,34.18,34.13,34.13,210500.0,28.2536,28.2618,28.2205,28.2205,210500.0
2010-04-13 14:10:00,34.12,34.13,34.1,34.12,82800.0,28.2122,28.2205,28.1957,28.2122,82800.0
2010-04-13 14:20:00,34.12,34.13,34.11,34.11,46300.0,28.2122,28.2205,28.2039,28.2039,46300.0
2010-04-13 14:30:00,34.1,34.13,34.1,34.11,39200.0,28.1957,28.2205,28.1957,28.2039,39200.0
2010-04-13 14:40:00,34.11,34.14,34.11,34.13,47500.0,28.2039,28.2287,28.2039,28.2205,47500.0
2010-04-13 14:50:00,34.13,34.18,34.13,34.15,35000.0,28.2205,28.2618,28.2205,28.237,35000.0
2010-04-13 15:00:00,34.14,34.16,34.13,34.15,21400.0,28.2287,28.2453,28.2205,28.237,21400.0
2010-04-13 15:10:00,34.15,34.23,34.15,34.23,117200.0,28.237,28.3032,28.237,28.3032,117200.0
2010-04-13 15:20:00,34.23,34.25,34.2,34.23,98300.0,28.3032,28.3197,28.2784,28.3032,98300.0
2010-04-13 15:30:00,34.23,34.23,34.21,34.21,35700.0,28.3032,28.3032,28.2866,28.2866,35700.0
2010-04-13 15:40:00,34.22,34.22,34.2,34.2,187500.0,28.2949,28.2949,28.2784,28.2784,187500.0
2010-04-13 15:50:00,34.2,34.21,34.17,34.19,489300.0,28.2784,28.2866,28.2536,28.2701,489300.0
2010-04-14 09:30:00,34.27,34.3,34.18,34.25,326800.0,28.3362,28.361,28.2618,28.3197,326800.0
2010-04-14 09:40:00,34.26,34.36,34.26,34.33,195200.0,28.328,28.4107,28.328,28.3858,195200.0
2010-04-14 09:50:00,34.33,34.34,34.28,34.29,103700.0,28.3858,28.3941,28.3445,28.3528,103700.0
2010-04-14 10:00:00,34.29,34.32,34.26,34.3,152100.0,28.3528,28.3776,28.328,28.361,152100.0
2010-04-14 10:10:00,34.3,34.32,34.25,34.31,128400.0,28.361,28.3776,28.3197,28.3693,128400.0
2010-04-14 10:20:00,34.3,34.32,34.28,34.32,197100.0,28.361,28.3776,28.3445,28.3776,197100.0
2010-04-14 10:30:00,34.32,34.35,34.27,34.31,154100.0,28.3776,28.4024,28.3362,28.3693,154100.0
2010-04-14 10:40:00,34.31,34.33,34.29,34.31,320800.0,28.3693,28.3858,28.3528,28.3693,320800.0
2010-04-14 10:50:00,34.31,34.32,34.29,34.31,168700.0,28.3693,28.3776,28.3528,28.3693,168700.0
2010-04-14 11:00:00,34.31,34.34,34.29,34.29,81500.0,28.3693,28.3941,28.3528,28.3528,81500.0
2010-04-14 11:10:00,34.28,34.32,34.28,34.32,73800.0,28.3445,28.3776,28.3445,28.3776,73800.0
2010-04-14 11:20:00,34.33,34.39,34.33,34.39,161400.0,28.3858,28.4355,28.3858,28.4355,161400.0
2010-04-14 11:30:00,34.39,34.4,34.37,34.38,48700.0,28.4355,28.4437,28.4189,28.4272,48700.0
2010-04-14 11:40:00,34.39,34.39,34.36,34.36,90600.0,28.4355,28.4355,28.4107,28.4107,90600.0
2010-04-14 11:50:00,34.36,34.38,34.35,34.37,41900.0,28.4107,28.4272,28.4024,28.4189,41900.0
2010-04-14 12:00:00,34.37,34.38,34.36,34.38,34900.0,28.4189,28.4272,28.4107,28.4272,34900.0
2010-04-14 12:10:00,34.38,34.39,34.38,34.39,67800.0,28.4272,28.4355,28.4272,28.4355,67800.0
2010-04-14 12:20:00,34.39,34.41,34.38,34.41,93100.0,28.4355,28.452,28.4272,28.452,93100.0
2010-04-14 12:30:00,34.42,34.44,34.41,34.44,44500.0,28.4603,28.4768,28.452,28.4768,44500.0
2010-04-14 12:40:00,34.44,34.45,34.42,34.42,27700.0,28.4768,28.4851,28.4603,28.4603,27700.0
2010-04-14 12:50:00,34.43,34.43,34.4,34.43,37200.0,28.4685,28.4685,28.4437,28.4685,37200.0
2010-04-14 13:00:00,34.43,34.47,34.43,34.46,50200.0,28.4685,28.5016,28.4685,28.4933,50200.0
2010-04-14 13:10:00,34.46,34.49,34.46,34.49,108800.0,28.4933,28.5181,28.4933,28.5181,108800.0
2010-04-14 13:20:00,34.49,34.51,34.48,34.5,62100.0,28.5181,28.5347,28.5099,28.5264,62100.0
2010-04-14 13:30:00,34.51,34.51,34.47,34.47,60600.0,28.5347,28.5347,28.5016,28.5016,60600.0
2010-04-14 13:40:00,34.47,34.48,34.44,34.45,98800.0,28.5016,28.5099,28.4768,28.4851,98800.0
2010-04-14 13:50:00,34.44,34.46,34.43,34.43,53700.0,28.4768,28.4933,28.4685,28.4685,53700.0
2010-04-14 14:00:00,34.44,34.49,34.44,34.48,78500.0,28.4768,28.5181,28.4768,28.5099,78500.0
2010-04-14 14:10:00,34.49,34.5,34.49,34.5,60100.0,28.5181,28.5264,28.5181,28.5264,60100.0
2010-04-14 14:20:00,34.5,34.53,34.49,34.52,163600.0,28.5264,28.5512,28.5181,28.543,163600.0
2010-04-14 14:30:00,34.53,34.57,34.53,34.56,52800.0,28.5512,28.5843,28.5512,28.576,52800.0
2010-04-14 14:40:00,34.55,34.56,34.55,34.55,18200.0,28.5678,28.576,28.5678,28.5678,18200.0
2010-04-14 14:50:00,34.55,34.58,34.54,34.58,49100.0,28.5678,28.5926,28.5595,28.5926,49100.0
2010-04-14 15:00:00,34.58,34.58,34.56,34.58,106700.0,28.5926,28.5926,28.576,28.5926,106700.0
2010-04-14 15:10:00,34.58,34.6,34.57,34.58,111500.0,28.5926,28.6091,28.5843,28.5926,111500.0
2010-04-14 15:20:00,34.57,34.6,34.56,34.59,96300.0,28.5843,28.6091,28.576,28.6008,96300.0
2010-04-14 15:30:00,34.59,34.67,34.59,34.67,109100.0,28.6008,28.667,28.6008,28.667,109100.0
2010-04-14 15:40:00,34.67,34.69,34.65,34.67,305200.0,28.667,28.6835,28.6504,28.667,305200.0
2010-04-14 15:50:00,34.68,34.69,34.66,34.67,688500.0,28.6752,28.6835,28.6587,28.667,688500.0
2010-04-15 09:30:00,34.62,34.68,34.57,34.62,590400.0,28.6256,28.6752,28.5843,28.6256,590400.0
2010-04-15 09:40:00,34.63,34.65,34.6,34.65,150600.0,28.6339,28.6504,28.6091,28.6504,150600.0
2010-04-15 09:50:00,34.66,34.67,34.64,34.67,125400.0,28.6587,28.667,28.6422,28.667,125400.0
2010-04-15 10:00:00,34.67,34.71,34.64,34.69,190100.0,28.667,28.7001,28.6422,28.6835,190100.0
2010-04-15 10:10:00,34.69,34.73,34.69,34.72,205400.0,28.6835,28.7166,28.6835,28.7083,205400.0
2010-04-15 10:20:00,34.73,34.78,34.72,34.76,202400.0,28.7166,28.7579,28.7083,28.7414,202400.0
2010-04-15 10:30:00,34.75,34.81,34.74,34.8,110400.0,28.7331,28.7827,28.7249,28.7745,110400.0
2010-04-15 10:40:00,34.8,34.83,34.78,34.8,119300.0,28.7745,28.7993,28.7579,28.7745,119300.0
2010-04-15 10:50:00,34.81,34.84,34.8,34.83,573200.0,28.7827,28.8075,28.7745,28.7993,573200.0
2010-04-15 11:00:00,34.83,34.84,34.79,34.79,396500.0,28.7993,28.8075,28.7662,28.7662,396500.0
2010-04-15 11:10:00,34.79,34.8,34.71,34.73,236600.0,28.7662,28.7745,28.7001,28.7166,236600.0
2010-04-15 11:20:00,34.72,34.74,34.7,34.71,179200.0,28.7083,28.7249,28.6918,28.7001,179200.0
2010-04-15 11:30:00,34.72,34.76,34.69,34.76,148200.0,28.7083,28.7414,28.6835,28.7414,148200.0
2010-04-15 11:40:00,34.75,34.76,34.67,34.7,154500.0,28.7331,28.7414,28.667,28.6918,154500.0
2010-04-15 11:50:00,34.7,34.71,34.67,34.7,159200.0,28.6918,28.7001,28.667,28.6918,159200.0
2010-04-15 12:00:00,34.69,34.69,34.66,34.68,92100.0,28.6835,28.6835,28.6587,28.6752,92100.0
2010-04-15 12:10:00,34.69,34.74,34.66,34.73,99700.0,28.6835,28.7249,28.6587,28.7166,99700.0
2010-04-15 12:20:00,34.74,34.75,34.69,34.72,277000.0,28.7249,28.7331,28.6835,28.7083,277000.0
2010-04-15 12:30:00,34.72,34.73,34.7,34.72,47500.0,28.7083,28.7166,28.6918,28.7083,47500.0
2010-04-15 12:40:00,34.72,34.73,34.69,34.73,104600.0,28.7083,28.7166,28.6835,28.7166,104600.0
2010-04-15 12:50:00,34.73,34.75,34.71,34.75,39700.0,28.7166,28.7331,28.7001,28.7331,39700.0
2010-04-15 13:00:00,34.75,34.78,34.74,34.78,214400.0,28.7331,28.7579,28.7249,28.7579,214400.0
2010-04-15 13:10:00,34.78,34.8,34.78,34.8,51400.0,28.7579,28.7745,28.7579,28.7745,51400.0
2010-04-15 13:20:00,34.81,34.85,34.81,34.85,99000.0,28.7827,28.8158,28.7827,28.8158,99000.0
2010-04-15 13:30:00,34.85,34.86,34.84,34.86,73900.0,28.8158,28.8241,28.8075,28.8241,73900.0
2010-04-15 13:40:00,34.87,34.87,34.84,34.84,35200.0,28.8323,28.8323,28.8075,28.8075,35200.0
2010-04-15 13:50:00,34.85,34.86,34.82,34.84,70300.0,28.8158,28.8241,28.791,28.8075,70300.0
2010-04-15 14:00:00,34.85,34.88,34.84,34.85,52500.0,28.8158,28.8406,28.8075,28.8158,52500.0
2010-04-15 14:10:00,34.84,34.86,34.83,34.86,52200.0,28.8075,28.8241,28.7993,28.8241,52200.0
2010-04-15 14:20:00,34.85,34.88,34.85,34.87,53200.0,28.8158,28.8406,28.8158,28.8323,53200.0
2010-04-15 14:30:00,34.87,34.88,34.84,34.85,99600.0,28.8323,28.8406,28.8075,28.8158,99600.0
2010-04-15 14:40:00,34.85,34.87,34.84,34.87,48100.0,28.8158,28.8323,28.8075,28.8323,48100.0
2010-04-15 14:50:00,34.87,34.88,34.85,34.88,105400.0,28.8323,28.8406,28.8158,28.8406,105400.0
2010-04-15 15:00:00,34.88,34.88,34.85,34.87,49900.0,28.8406,28.8406,28.8158,28.8323,49900.0
2010-04-15 15:10:00,34.86,34.89,34.86,34.86,115600.0,28.8241,28.8489,28.8241,28.8241,115600.0
2010-04-15 15:20:00,34.86,34.87,34.81,34.81,186200.0,28.8241,28.8323,28.7827,28.7827,186200.0
2010-04-15 15:30:00,34.82,34.82,34.78,34.78,81000.0,28.791,28.791,28.7579,28.7579,81000.0
2010-04-15 15:40:00,34.77,34.86,34.77,34.85,219900.0,28.7497,28.8241,28.7497,28.8158,219900.0
2010-04-15 15:50:00,34.84,34.85,34.82,34.83,486800.0,28.8075,28.8158,28.791,28.7993,486800.0
2010-04-16 09:30:00,34.73,34.82,34.72,34.81,224800.0,28.7166,28.791,28.7083,28.7827,224800.0
2010-04-16 09:40:00,34.82,34.82,34.69,34.7,207200.0,28.791,28.791,28.6835,28.6918,207200.0
2010-04-16 09:50:00,34.68,34.73,34.58,34.62,573600.0,28.6752,28.7166,28.5926,28.6256,573600.0
2010-04-16 10:00:00,34.61,34.71,34.6,34.67,370900.0,28.6174,28.7001,28.6091,28.667,370900.0
2010-04-16 10:10:00,34.67,34.81,34.67,34.8,157200.0,28.667,28.7827,28.667,28.7745,157200.0
2010-04-16 10:20:00,34.81,34.82,34.75,34.75,490300.0,28.7827,28.791,28.7331,28.7331,490300.0
2010-04-16 10:30:00,34.75,34.8,34.63,34.65,1079100.0,28.7331,28.7745,28.6339,28.6504,1079100.0
2010-04-16 10:40:00,34.65,34.73,34.63,34.65,463800.0,28.6504,28.7166,28.6339,28.6504,463800.0
2010-04-16 10:50:00,34.65,34.65,34.5,34.57,433600.0,28.6504,28.6504,28.5264,28.5843,433600.0
2010-04-16 11:00:00,34.57,34.63,34.56,34.57,272400.0,28.5843,28.6339,28.576,28.5843,272400.0
2010-04-16 11:10:00,34.56,34.57,34.37,34.37,409400.0,28.576,28.5843,28.4189,28.4189,409400.0
2010-04-16 11:20:00,34.37,34.47,34.37,34.41,414600.0,28.4189,28.5016,28.4189,28.452,414600.0
2010-04-16 11:30:00,34.4,34.41,34.35,34.38,272100.0,28.4437,28.452,28.4024,28.4272,272100.0
2010-04-16 11:40:00,34.39,34.43,34.38,34.38,266600.0,28.4355,28.4685,28.4272,28.4272,266600.0
2010-04-16 11:50:00,34.38,34.38,34.29,34.3,488300.0,28.4272,28.4272,28.3528,28.361,488300.0
2010-04-16 12:00:00,34.3,34.33,34.23,34.32,244800.0,28.361,28.3858,28.3032,28.3776,244800.0
2010-04-16 12:10:00,34.33,34.34,34.29,34.29,96800.0,28.3858,28.3941,28.3528,28.3528,96800.0
2010-04-16 12:20:00,34.29,34.31,34.27,34.27,270800.0,28.3528,28.3693,28.3362,28.3362,270800.0
2010-04-16 12:30:00,34.27,34.27,34.15,34.17,354200.0,28.3362,28.3362,28.237,28.2536,354200.0
2010-04-16 12:40:00,34.16,34.25,34.15,34.23,174400.0,28.2453,28.3197,28.237,28.3032,174400.0
2010-04-16 12:50:00,34.23,34.31,34.22,34.3,300300.0,28.3032,28.3693,28.2949,28.361,300300.0
2010-04-16 13:00:00,34.29,34.33,34.29,34.31,230200.0,28.3528,28.3858,28.3528,28.3693,230200.0
2010-04-16 13:10:00,34.31,34.32,34.26,34.27,259100.0,28.3693,28.3776,28.328,28.3362,259100.0
2010-04-16 13:20:00,34.28,34.29,34.25,34.26,139500.0,28.3445,28.3528,28.3197,28.328,139500.0
2010-04-16 13:30:00,34.27,34.28,34.23,34.25,160500.0,28.3362,28.3445,28.3032,28.3197,160500.0
2010-04-16 13:40:00,34.26,34.29,34.23,34.25,218600.0,28.328,28.3528,28.3032,28.3197,218600.0
2010-04-16 13:50:00,34.25,34.28,34.24,34.28,157600.0,28.3197,28.3445,28.3114,28.3445,157600.0
2010-04-16 14:00:00,34.27,34.39,34.27,34.39,184200.0,28.3362,28.4355,28.3362,28.4355,184200.0
2010-04-16 14:10:00,34.39,34.45,34.38,34.41,185300.0,28.4355,28.4851,28.4272,28.452,185300.0
2010-04-16 14:20:00,34.41,34.45,34.4,34.42,153200.0,28.452,28.4851,28.4437,28.4603,153200.0
2010-04-16 14:30:00,34.42,34.45,34.4,34.4,126200.0,28.4603,28.4851,28.4437,28.4437,126200.0
2010-04-16 14:40:00,34.4,34.45,34.4,34.41,234000.0,28.4437,28.4851,28.4437,28.452,234000.0
2010-04-16 14:50:00,34.42,34.43,34.35,34.36,177800.0,28.4603,28.4685,28.4024,28.4107,177800.0
2010-04-16 15:00:00,34.37,34.38,34.33,34.37,341500.0,28.4189,28.4272,28.3858,28.4189,341500.0
2010-04-16 15:10:00,34.36,34.38,34.33,34.35,249200.0,28.4107,28.4272,28.3858,28.4024,249200.0
2010-04-16 15:20:00,34.34,34.38,34.33,34.35,179500.0,28.3941,28.4272,28.3858,28.4024,179500.0
2010-04-16 15:30:00,34.35,34.4,34.32,34.39,253400.0,28.4024,28.4437,28.3776,28.4355,253400.0
2010-04-16 15:40:00,34.39,34.43,34.36,34.38,275800.0,28.4355,28.4685,28.4107,28.4272,275800.0
2010-04-16 15:50:00,34.39,34.43,34.32,34.35,727500.0,28.4355,28.4685,28.3776,28.4024,727500.0
2010-04-19 09:30:00,34.3,34.48,34.29,34.39,533900.0,28.361,28.5099,28.3528,28.4355,533900.0
2010-04-19 09:40:00,34.39,34.39,34.32,34.38,229400.0,28.4355,28.4355,28.3776,28.4272,229400.0
2010-04-19 09:50:00,34.38,34.52,34.38,34.44,351700.0,28.4272,28.543,28.4272,28.4768,351700.0
2010-04-19 10:00:00,34.45,34.5,34.4,34.46,166500.0,28.4851,28.5264,28.4437,28.4933,166500.0
2010-04-19 10:10:00,34.45,34.5,34.43,34.47,183700.0,28.4851,28.5264,28.4685,28.5016,183700.0
2010-04-19 10:20:00,34.47,34.47,34.33,34.35,127500.0,28.5016,28.5016,28.3858,28.4024,127500.0
2010-04-19 10:30:00,34.35,34.38,34.3,34.34,185700.0,28.4024,28.4272,28.361,28.3941,185700.0
2010-04-19 10:40:00,34.34,34.36,34.31,34.32,194300.0,28.3941,28.4107,28.3693,28.3776,194300.0
2010-04-19 10:50:00,34.31,34.33,34.27,34.29,218700.0,28.3693,28.3858,28.3362,28.3528,218700.0
2010-04-19 11:00:00,34.3,34.32,34.24,34.24,159600.0,28.361,28.3776,28.3114,28.3114,159600.0
2010-04-19 11:10:00,34.25,34.25,34.2,34.23,154400.0,28.3197,28.3197,28.2784,28.3032,154400.0
2010-04-19 11:20:00,34.24,34.26,34.19,34.22,135800.0,28.3114,28.328,28.2701,28.2949,135800.0
2010-04-19 11:30:00,34.22,34.26,34.21,34.21,142800.0,28.2949,28.328,28.2866,28.2866,142800.0
2010-04-19 11:40:00,34.21,34.23,34.13,34.15,1036200.0,28.2866,28.3032,28.2205,28.237,1036200.0
2010-04-19 11:50:00,34.15,34.15,34.0,34.03,308500.0,28.237,28.237,28.113,28.1378,308500.0
2010-04-19 12:00:00,34.03,34.04,33.97,33.98,310700.0,28.1378,28.1461,28.0882,28.0965,310700.0
2010-04-19 12:10:00,33.98,34.02,33.93,33.99,155900.0,28.0965,28.1295,28.0551,28.1047,155900.0
2010-04-19 12:20:00,34.0,34.05,33.99,34.02,324100.0,28.113,28.1543,28.1047,28.1295,324100.0
2010-04-19 12:30:00,34.02,34.04,33.99,34.03,95400.0,28.1295,28.1461,28.1047,28.1378,95400.0
2010-04-19 12:40:00,34.03,34.08,34.03,34.07,70700.0,28.1378,28.1791,28.1378,28.1709,70700.0
2010-04-19 12:50:00,34.07,34.1,34.06,34.1,335800.0,28.1709,28.1957,28.1626,28.1957,335800.0
2010-04-19 13:00:00,34.09,34.09,34.05,34.07,137700.0,28.1874,28.1874,28.1543,28.1709,137700.0
2010-04-19 13:10:00,34.08,34.11,34.08,34.08,115300.0,28.1791,28.2039,28.1791,28.1791,115300.0
2010-04-19 13:20:00,34.08,34.15,34.08,34.13,162600.0,28.1791,28.237,28.1791,28.2205,162600.0
2010-04-19 13:30:00,34.13,34.14,34.11,34.12,106600.0,28.2205,28.2287,28.2039,28.2122,106600.0
2010-04-19 13:40:00,34.12,34.15,34.1,34.11,107200.0,28.2122,28.237,28.1957,28.2039,107200.0
2010-04-19 13:50:00,34.1,34.1,34.06,34.06,136200.0,28.1957,28.1957,28.1626,28.1626,136200.0
2010-04-19 14:00:00,34.06,34.15,34.05,34.13,164700.0,28.1626,28.237,28.1543,28.2205,164700.0
2010-04-19 14:10:00,34.12,34.22,34.12,34.22,157800.0,28.2122,28.2949,28.2122,28.2949,157800.0
2010-04-19 14:20:00,34.22,34.29,34.15,34.25,149400.0,28.2949,28.3528,28.237,28.3197,149400.0
2010-04-19 14:30:00,34.26,34.3,34.24,34.3,117300.0,28.328,28.361,28.3114,28.361,117300.0
2010-04-19 14:40:00,34.3,34.33,34.24,34.28,286400.0,28.361,28.3858,28.3114,28.3445,286400.0
2010-04-19 14:50:00,34.27,34.35,34.26,34.35,156800.0,28.3362,28.4024,28.328,28.4024,156800.0
2010-04-19 15:00:00,34.35,34.4,34.34,34.37,193400.0,28.4024,28.4437,28.3941,28.4189,193400.0
2010-04-19 15:10:00,34.37,34.39,34.33,34.33,329300.0,28.4189,28.4355,28.3858,28.3858,329300.0
2010-04-19 15:20:00,34.33,34.4,34.33,34.38,199500.0,28.3858,28.4437,28.3858,28.4272,199500.0
2010-04-19 15:30:00,34.38,34.4,34.33,34.35,168600.0,28.4272,28.4437,28.3858,28.4024,168600.0
2010-04-19 15:40:00,34.35,34.42,34.31,34.41,293400.0,28.4024,28.4603,28.3693,28.452,293400.0
2010-04-19 15:50:00,34.4,34.44,34.39,34.44,617100.0,28.4437,28.4768,28.4355,28.4768,617100.0
2010-04-20 09:30:00,34.68,34.79,34.66,34.74,182900.0,28.6752,28.7662,28.6587,28.7249,182900.0
2010-04-20 09:40:00,34.73,34.76,34.66,34.72,287900.0,28.7166,28.7414,28.6587,28.7083,287900.0
2010-04-20 09:50:00,34.71,34.78,34.68,34.73,237400.0,28.7001,28.7579,28.6752,28.7166,237400.0
2010-04-20 10:00:00,34.73,34.75,34.66,34.69,94400.0,28.7166,28.7331,28.6587,28.6835,94400.0
2010-04-20 10:10:00,34.7,34.72,34.62,34.62,151900.0,28.6918,28.7083,28.6256,28.6256,151900.0
2010-04-20 10:20:00,34.63,34.65,34.58,34.6,76700.0,28.6339,28.6504,28.5926,28.6091,76700.0
2010-04-20 10:30:00,34.6,34.66,34.59,34.66,161800.0,28.6091,28.6587,28.6008,28.6587,161800.0
2010-04-20 10:40:00,34.67,34.73,34.67,34.71,129900.0,28.667,28.7166,28.667,28.7001,129900.0
2010-04-20 10:50:00,34.71,34.72,34.68,34.69,89700.0,28.7001,28.7083,28.6752,28.6835,89700.0
2010-04-20 11:00:00,34.69,34.77,34.69,34.75,76400.0,28.6835,28.7497,28.6835,28.7331,76400.0
2010-04-20 11:10:00,34.75,34.76,34.69,34.71,96100.0,28.7331,28.7414,28.6835,28.7001,96100.0
2010-04-20 11:20:00,34.71,34.74,34.68,34.72,275400.0,28.7001,28.7249,28.6752,28.7083,275400.0
2010-04-20 11:30:00,34.73,34.74,34.69,34.71,373600.0,28.7166,28.7249,28.6835,28.7001,373600.0
2010-04-20 11:40:00,34.71,34.73,34.7,34.72,431900.0,28.7001,28.7166,28.6918,28.7083,431900.0
2010-04-20 11:50:00,34.74,34.79,34.74,34.78,330000.0,28.7249,28.7662,28.7249,28.7579,330000.0
2010-04-20 12:00:00,34.78,34.85,34.78,34.85,101800.0,28.7579,28.8158,28.7579,28.8158,101800.0
2010-04-20 12:10:00,34.85,34.88,34.83,34.87,230300.0,28.8158,28.8406,28.7993,28.8323,230300.0
2010-04-20 12:20:00,34.87,34.87,34.84,34.85,246000.0,28.8323,28.8323,28.8075,28.8158,246000.0
2010-04-20 12:30:00,34.85,34.87,34.84,34.85,73000.0,28.8158,28.8323,28.8075,28.8158,73000.0
2010-04-20 12:40:00,34.85,34.86,34.83,34.84,175500.0,28.8158,28.8241,28.7993,28.8075,175500.0
2010-04-20 12:50:00,34.84,34.85,34.83,34.85,58200.0,28.8075,28.8158,28.7993,28.8158,58200.0
2010-04-20 13:00:00,34.85,34.86,34.85,34.85,116000.0,28.8158,28.8241,28.8158,28.8158,116000.0
2010-04-20 13:10:00,34.85,34.86,34.83,34.85,139700.0,28.8158,28.8241,28.7993,28.8158,139700.0
2010-04-20 13:20:00,34.85,34.87,34.85,34.87,272200.0,28.8158,28.8323,28.8158,28.8323,272200.0
2010-04-20 13:30:00,34.87,34.88,34.85,34.87,128600.0,28.8323,28.8406,28.8158,28.8323,128600.0
2010-04-20 13:40:00,34.88,34.88,34.85,34.85,233000.0,28.8406,28.8406,28.8158,28.8158,233000.0
2010-04-20 13:50:00,34.85,34.87,34.84,34.85,129700.0,28.8158,28.8323,28.8075,28.8158,129700.0
2010-04-20 14:00:00,34.85,34.87,34.84,34.84,359700.0,28.8158,28.8323,28.8075,28.8075,359700.0
2010-04-20 14:10:00,34.83,34.86,34.82,34.86,226400.0,28.7993,28.8241,28.791,28.8241,226400.0
2010-04-20 14:20:00,34.86,34.87,34.84,34.84,208300.0,28.8241,28.8323,28.8075,28.8075,208300.0
2010-04-20 14:30:00,34.84,34.85,34.81,34.82,72600.0,28.8075,28.8158,28.7827,28.791,72600.0
2010-04-20 14:40:00,34.81,34.85,34.81,34.85,75000.0,28.7827,28.8158,28.7827,28.8158,75000.0
2010-04-20 14:50:00,34.84,34.85,34.83,34.85,81000.0,28.8075,28.8158,28.7993,28.8158,81000.0
2010-04-20 15:00:00,34.84,34.87,34.83,34.85,197300.0,28.8075,28.8323,28.7993,28.8158,197300.0
2010-04-20 15:10:00,34.85,34.86,34.81,34.81,174600.0,28.8158,28.8241,28.7827,28.7827,174600.0
2010-04-20 15:20:00,34.81,34.83,34.8,34.82,120300.0,28.7827,28.7993,28.7745,28.791,120300.0
2010-04-20 15:30:00,34.83,34.85,34.82,34.84,93200.0,28.7993,28.8158,28.791,28.8075,93200.0
2010-04-20 15:40:00,34.85,34.86,34.82,34.84,192000.0,28.8158,28.8241,28.791,28.8075,192000.0
2010-04-20 15:50:00,34.84,34.85,34.8,34.83,824900.0,28.8075,28.8158,28.7745,28.7993,824900.0
2010-04-21 09:30:00,34.85,34.99,34.81,34.95,218200.0,28.8158,28.9316,28.7827,28.8985,218200.0
2010-04-21 09:40:00,34.96,35.0,34.92,34.95,451300.0,28.9068,28.9398,28.8737,28.8985,451300.0
2010-04-21 09:50:00,34.95,34.96,34.9,34.94,277200.0,28.8985,28.9068,28.8572,28.8902,277200.0
2010-04-21 10:00:00,34.94,34.95,34.88,34.9,135600.0,28.8902,28.8985,28.8406,28.8572,135600.0
2010-04-21 10:10:00,34.9,34.95,34.85,34.85,98500.0,28.8572,28.8985,28.8158,28.8158,98500.0
2010-04-21 10:20:00,34.85,34.89,34.83,34.85,124500.0,28.8158,28.8489,28.7993,28.8158,124500.0
2010-04-21 10:30:00,34.85,34.9,34.8,34.87,516800.0,28.8158,28.8572,28.7745,28.8323,516800.0
2010-04-21 10:40:00,34.88,34.94,34.87,34.88,462100.0,28.8406,28.8902,28.8323,28.8406,462100.0
2010-04-21 10:50:00,34.89,34.93,34.85,34.86,90100.0,28.8489,28.882,28.8158,28.8241,90100.0
2010-04-21 11:00:00,34.86,34.91,34.85,34.88,150700.0,28.8241,28.8654,28.8158,28.8406,150700.0
2010-04-21 11:10:00,34.88,34.89,34.86,34.88,112800.0,28.8406,28.8489,28.8241,28.8406,112800.0
2010-04-21 11:20:00,34.89,34.9,34.78,34.81,120300.0,28.8489,28.8572,28.7579,28.7827,120300.0
2010-04-21 11:30:00,34.8,34.8,34.71,34.77,139100.0,28.7745,28.7745,28.7001,28.7497,139100.0
2010-04-21 11:40:00,34.77,34.79,34.76,34.78,114000.0,28.7497,28.7662,28.7414,28.7579,114000.0
2010-04-21 11:50:00,34.78,34.83,34.78,34.82,81400.0,28.7579,28.7993,28.7579,28.791,81400.0
2010-04-21 12:00:00,34.82,34.86,34.81,34.82,80300.0,28.791,28.8241,28.7827,28.791,80300.0
2010-04-21 12:10:00,34.82,34.84,34.81,34.83,56000.0,28.791,28.8075,28.7827,28.7993,56000.0
2010-04-21 12:20:00,34.82,34.87,34.82,34.85,77400.0,28.791,28.8323,28.791,28.8158,77400.0
2010-04-21 12:30:00,34.85,34.91,34.85,34.9,47200.0,28.8158,28.8654,28.8158,28.8572,47200.0
2010-04-21 12:40:00,34.91,34.96,34.9,34.91,113800.0,28.8654,28.9068,28.8572,28.8654,113800.0
2010-04-21 12:50:00,34.92,34.92,34.87,34.87,130700.0,28.8737,28.8737,28.8323,28.8323,130700.0
2010-04-21 13:00:00,34.87,34.9,34.86,34.86,204300.0,28.8323,28.8572,28.8241,28.8241,204300.0
2010-04-21 13:10:00,34.86,34.87,34.83,34.87,108300.0,28.8241,28.8323,28.7993,28.8323,108300.0
2010-04-21 13:20:00,34.87,34.93,34.87,34.92,2015600.0,28.8323,28.882,28.8323,28.8737,2015600.0
2010-04-21 13:30:00,34.92,34.96,34.92,34.94,221900.0,28.8737,28.9068,28.8737,28.8902,221900.0
2010-04-21 13:40:00,34.94,35.01,34.92,34.98,241300.0,28.8902,28.9481,28.8737,28.9233,241300.0
2010-04-21 13:50:00,34.98,35.05,34.97,35.03,1014100.0,28.9233,28.9812,28.915,28.9646,1014100.0
2010-04-21 14:00:00,35.03,35.03,34.96,34.96,524500.0,28.9646,28.9646,28.9068,28.9068,524500.0
2010-04-21 14:10:00,34.96,34.97,34.87,34.88,513200.0,28.9068,28.915,28.8323,28.8406,513200.0
2010-04-21 14:20:00,34.88,34.9,34.83,34.84,170200.0,28.8406,28.8572,28.7993,28.8075,170200.0
2010-04-21 14:30:00,34.84,34.87,34.79,34.82,190300.0,28.8075,28.8323,28.7662,28.791,190300.0
2010-04-21 14:40:00,34.83,34.88,34.83,34.87,96900.0,28.7993,28.8406,28.7993,28.8323,96900.0
2010-04-21 14:50:00,34.87,34.91,34.85,34.91,85800.0,28.8323,28.8654,28.8158,28.8654,85800.0
2010-04-21 15:00:00,34.91,34.93,34.9,34.93,142400.0,28.8654,28.882,28.8572,28.882,142400.0
2010-04-21 15:10:00,34.93,34.96,34.9,34.96,122200.0,28.882,28.9068,28.8572,28.9068,122200.0
2010-04-21 15:20:00,34.95,34.96,34.9,34.92,234600.0,28.8985,28.9068,28.8572,28.8737,234600.0
2010-04-21 15:30:00,34.92,34.99,34.92,34.97,309100.0,28.8737,28.9316,28.8737,28.915,309100.0
2010-04-21 15:40:00,34.97,35.07,34.97,35.04,429600.0,28.915,28.9977,28.915,28.9729,429600.0
2010-04-21 15:50:00,35.04,35.04,34.99,35.0,839000.0,28.9729,28.9729,28.9316,28.9398,839000.0
2010-04-22 09:30:00,34.86,34.89,34.8,34.86,319600.0,28.8241,28.8489,28.7745,28.8241,319600.0
2010-04-22 09:40:00,34.85,34.85,34.7,34.77,308300.0,28.8158,28.8158,28.6918,28.7497,308300.0
2010-04-22 09:50:00,34.78,34.95,34.77,34.93,209000.0,28.7579,28.8985,28.7497,28.882,209000.0
2010-04-22 10:00:00,34.92,35.01,34.87,34.91,275500.0,28.8737,28.9481,28.8323,28.8654,275500.0
2010-04-22 10:10:00,34.9,34.96,34.89,34.92,471300.0,28.8572,28.9068,28.8489,28.8737,471300.0
2010-04-22 10:20:00,34.93,35.06,34.87,35.02,270800.0,28.882,28.9895,28.8323,28.9564,270800.0
2010-04-22 10:30:00,35.02,35.16,34.93,35.13,390900.0,28.9564,29.0721,28.882,29.0473,390900.0
2010-04-22 10:40:00,35.12,35.18,35.1,35.14,279600.0,29.0391,29.0887,29.0225,29.0556,279600.0
2010-04-22 10:50:00,35.14,35.15,35.07,35.07,115600.0,29.0556,29.0639,28.9977,28.9977,115600.0
2010-04-22 11:00:00,35.06,35.12,35.06,35.12,130700.0,28.9895,29.0391,28.9895,29.0391,130700.0
2010-04-22 11:10:00,35.11,35.12,35.03,35.04,98100.0,29.0308,29.0391,28.9646,28.9729,98100.0
2010-04-22 11:20:00,35.03,35.06,35.01,35.06,202400.0,28.9646,28.9895,28.9481,28.9895,202400.0
2010-04-22 11:30:00,35.07,35.07,35.01,35.06,136500.0,28.9977,28.9977,28.9481,28.9895,136500.0
2010-04-22 11:40:00,35.07,35.07,35.01,35.03,113800.0,28.9977,28.9977,28.9481,28.9646,113800.0
2010-04-22 11:50:00,35.02,35.09,35.02,35.07,97100.0,28.9564,29.0143,28.9564,28.9977,97100.0
2010-04-22 12:00:00,35.07,35.12,35.04,35.1,88800.0,28.9977,29.0391,28.9729,29.0225,88800.0
2010-04-22 12:10:00,35.11,35.12,35.07,35.09,85400.0,29.0308,29.0391,28.9977,29.0143,85400.0
2010-04-22 12:20:00,35.1,35.15,35.07,35.14,131700.0,29.0225,29.0639,28.9977,29.0556,131700.0
2010-04-22 12:30:00,35.14,35.17,35.11,35.15,46100.0,29.0556,29.0804,29.0308,29.0639,46100.0
2010-04-22 12:40:00,35.14,35.17,35.13,35.13,92100.0,29.0556,29.0804,29.0473,29.0473,92100.0
2010-04-22 12:50:00,35.13,35.17,35.13,35.17,62500.0,29.0473,29.0804,29.0473,29.0804,62500.0
2010-04-22 13:00:00,35.16,35.3,35.15,35.29,155600.0,29.0721,29.1879,29.0639,29.1796,155600.0
2010-04-22 13:10:00,35.29,35.34,35.28,35.31,563700.0,29.1796,29.221,29.1714,29.1962,563700.0
2010-04-22 13:20:00,35.31,35.36,35.31,35.34,229600.0,29.1962,29.2375,29.1962,29.221,229600.0
2010-04-22 13:30:00,35.33,35.34,35.31,35.32,42800.0,29.2127,29.221,29.1962,29.2044,42800.0
2010-04-22 13:40:00,35.32,35.38,35.32,35.37,75200.0,29.2044,29.254,29.2044,29.2458,75200.0
2010-04-22 13:50:00,35.38,35.46,35.36,35.45,446300.0,29.254,29.3202,29.2375,29.3119,446300.0
2010-04-22 14:00:00,35.45,35.45,35.4,35.44,272300.0,29.3119,29.3119,29.2706,29.3037,272300.0
2010-04-22 14:10:00,35.44,35.46,35.42,35.46,57200.0,29.3037,29.3202,29.2871,29.3202,57200.0
2010-04-22 14:20:00,35.45,35.53,35.43,35.53,83100.0,29.3119,29.3781,29.2954,29.3781,83100.0
2010-04-22 14:30:00,35.52,35.53,35.47,35.47,180400.0,29.3698,29.3781,29.3285,29.3285,180400.0
2010-04-22 14:40:00,35.48,35.5,35.47,35.48,61400.0,29.3367,29.3533,29.3285,29.3367,61400.0
2010-04-22 14:50:00,35.47,35.5,35.44,35.48,493900.0,29.3285,29.3533,29.3037,29.3367,493900.0
2010-04-22 15:00:00,35.49,35.52,35.47,35.48,118300.0,29.345,29.3698,29.3285,29.3367,118300.0
2010-04-22 15:10:00,35.48,35.55,35.48,35.54,158000.0,29.3367,29.3946,29.3367,29.3863,158000.0
2010-04-22 15:20:00,35.55,35.63,35.54,35.63,688900.0,29.3946,29.4608,29.3863,29.4608,688900.0
2010-04-22 15:30:00,35.63,35.64,35.58,35.58,312900.0,29.4608,29.469,29.4194,29.4194,312900.0
2010-04-22 15:40:00,35.58,35.65,35.56,35.65,738300.0,29.4194,29.4773,29.4029,29.4773,738300.0
2010-04-22 15:50:00,35.65,35.67,35.6,35.6,1374400.0,29.4773,29.4938,29.436,29.436,1374400.0
2010-04-23 09:30:00,35.63,35.63,35.46,35.54,187600.0,29.4608,29.4608,29.3202,29.3863,187600.0
2010-04-23 09:40:00,35.54,35.54,35.46,35.52,179700.0,29.3863,29.3863,29.3202,29.3698,179700.0
2010-04-23 09:50:00,35.51,35.61,35.48,35.57,140800.0,29.3615,29.4442,29.3367,29.4111,140800.0
2010-04-23 10:00:00,35.59,35.75,35.58,35.74,420700.0,29.4277,29.56,29.4194,29.5517,420700.0
2010-04-23 10:10:00,35.75,35.79,35.71,35.72,208400.0,29.56,29.5931,29.5269,29.5352,208400.0
2010-04-23 10:20:00,35.72,35.74,35.68,35.7,151600.0,29.5352,29.5517,29.5021,29.5186,151600.0
2010-04-23 10:30:00,35.68,35.69,35.6,35.63,153100.0,29.5021,29.5104,29.436,29.4608,153100.0
2010-04-23 10:40:00,35.63,35.66,35.58,35.58,485100.0,29.4608,29.4856,29.4194,29.4194,485100.0
2010-04-23 10:50:00,35.58,35.62,35.53,35.56,207500.0,29.4194,29.4525,29.3781,29.4029,207500.0
2010-04-23 11:00:00,35.56,35.58,35.48,35.52,214000.0,29.4029,29.4194,29.3367,29.3698,214000.0
2010-04-23 11:10:00,35.51,35.58,35.5,35.58,138000.0,29.3615,29.4194,29.3533,29.4194,138000.0
2010-04-23 11:20:00,35.57,35.58,35.5,35.52,91100.0,29.4111,29.4194,29.3533,29.3698,91100.0
2010-04-23 11:30:00,35.51,35.53,35.46,35.53,195600.0,29.3615,29.3781,29.3202,29.3781,195600.0
2010-04-23 11:40:00,35.53,35.53,35.48,35.51,130300.0,29.3781,29.3781,29.3367,29.3615,130300.0
2010-04-23 11:50:00,35.51,35.51,35.48,35.5,61300.0,29.3615,29.3615,29.3367,29.3533,61300.0
2010-04-23 12:00:00,35.5,35.53,35.48,35.49,72200.0,29.3533,29.3781,29.3367,29.345,72200.0
2010-04-23 12:10:00,35.49,35.54,35.48,35.52,58200.0,29.345,29.3863,29.3367,29.3698,58200.0
2010-04-23 12:20:00,35.51,35.51,35.49,35.5,37100.0,29.3615,29.3615,29.345,29.3533,37100.0
2010-04-23 12:30:00,35.5,35.51,35.47,35.49,47800.0,29.3533,29.3615,29.3285,29.345,47800.0
2010-04-23 12:40:00,35.48,35.52,35.48,35.49,67700.0,29.3367,29.3698,29.3367,29.345,67700.0
2010-04-23 12:50:00,35.49,35.56,35.48,35.56,151700.0,29.345,29.4029,29.3367,29.4029,151700.0
2010-04-23 13:00:00,35.55,35.6,35.53,35.57,510700.0,29.3946,29.436,29.3781,29.4111,510700.0
2010-04-23 13:10:00,35.57,35.59,35.53,35.53,38300.0,29.4111,29.4277,29.3781,29.3781,38300.0
2010-04-23 13:20:00,35.53,35.58,35.53,35.56,41500.0,29.3781,29.4194,29.3781,29.4029,41500.0
2010-04-23 13:30:00,35.56,35.57,35.54,35.55,37500.0,29.4029,29.4111,29.3863,29.3946,37500.0
2010-04-23 13:40:00,35.55,35.59,35.52,35.59,42800.0,29.3946,29.4277,29.3698,29.4277,42800.0
2010-04-23 13:50:00,35.58,35.6,35.56,35.6,48200.0,29.4194,29.436,29.4029,29.436,48200.0
2010-04-23 14:00:00,35.59,35.59,35.55,35.56,104100.0,29.4277,29.4277,29.3946,29.4029,104100.0
2010-04-23 14:10:00,35.56,35.59,35.55,35.56,51800.0,29.4029,29.4277,29.3946,29.4029,51800.0
2010-04-23 14:20:00,35.57,35.59,35.56,35.58,70700.0,29.4111,29.4277,29.4029,29.4194,70700.0
2010-04-23 14:30:00,35.58,35.6,35.55,35.6,198900.0,29.4194,29.436,29.3946,29.436,198900.0
2010-04-23 14:40:00,35.59,35.64,35.59,35.63,315600.0,29.4277,29.469,29.4277,29.4608,315600.0
2010-04-23 14:50:00,35.64,35.69,35.63,35.69,198100.0,29.469,29.5104,29.4608,29.5104,198100.0
2010-04-23 15:00:00,35.69,35.69,35.64,35.65,56600.0,29.5104,29.5104,29.469,29.4773,56600.0
2010-04-23 15:10:00,35.66,35.71,35.65,35.71,103700.0,29.4856,29.5269,29.4773,29.5269,103700.0
2010-04-23 15:20:00,35.7,35.71,35.68,35.68,169100.0,29.5186,29.5269,29.5021,29.5021,169100.0
2010-04-23 15:30:00,35.68,35.72,35.68,35.71,77100.0,29.5021,29.5352,29.5021,29.5269,77100.0
2010-04-23 15:40:00,35.72,35.74,35.67,35.72,175300.0,29.5352,29.5517,29.4938,29.5352,175300.0
2010-04-23 15:50:00,35.73,35.76,35.71,35.73,363800.0,29.5434,29.5682,29.5269,29.5434,363800.0
2010-04-26 09:30:00,35.73,36.0,35.71,35.99,344900.0,29.5434,29.7667,29.5269,29.7584,344900.0
2010-04-26 09:40:00,35.99,36.01,35.92,35.96,231700.0,29.7584,29.775,29.7005,29.7336,231700.0
2010-04-26 09:50:00,35.95,36.01,35.94,35.95,308900.0,29.7253,29.775,29.7171,29.7253,308900.0
2010-04-26 10:00:00,35.96,36.01,35.93,35.99,244700.0,29.7336,29.775,29.7088,29.7584,244700.0
2010-04-26 10:10:00,36.0,36.04,35.92,35.93,661800.0,29.7667,29.7998,29.7005,29.7088,661800.0
2010-04-26 10:20:00,35.94,36.01,35.94,35.98,154000.0,29.7171,29.775,29.7171,29.7502,154000.0
2010-04-26 10:30:00,35.98,36.05,35.94,35.95,209900.0,29.7502,29.808,29.7171,29.7253,209900.0
2010-04-26 10:40:00,35.95,36.0,35.93,35.97,120700.0,29.7253,29.7667,29.7088,29.7419,120700.0
2010-04-26 10:50:00,35.96,36.03,35.96,36.0,96100.0,29.7336,29.7915,29.7336,29.7667,96100.0
2010-04-26 11:00:00,36.0,36.05,35.99,36.04,92500.0,29.7667,29.808,29.7584,29.7998,92500.0
2010-04-26 11:10:00,36.03,36.09,36.03,36.07,112100.0,29.7915,29.8411,29.7915,29.8246,112100.0
2010-04-26 11:20:00,36.06,36.07,36.04,36.05,77200.0,29.8163,29.8246,29.7998,29.808,77200.0
2010-04-26 11:30:00,36.05,36.07,36.01,36.04,103500.0,29.808,29.8246,29.775,29.7998,103500.0
2010-04-26 11:40:00,36.04,36.06,36.02,36.05,142700.0,29.7998,29.8163,29.7832,29.808,142700.0
2010-04-26 11:50:00,36.04,36.04,35.98,35.99,126300.0,29.7998,29.7998,29.7502,29.7584,126300.0
2010-04-26 12:00:00,35.99,36.0,35.96,35.97,118700.0,29.7584,29.7667,29.7336,29.7419,118700.0
2010-04-26 12:10:00,35.97,36.02,35.97,36.01,127600.0,29.7419,29.7832,29.7419,29.775,127600.0
2010-04-26 12:20:00,36.01,36.01,35.97,35.99,86000.0,29.775,29.775,29.7419,29.7584,86000.0
2010-04-26 12:30:00,35.99,36.04,35.97,36.02,112000.0,29.7584,29.7998,29.7419,29.7832,112000.0
2010-04-26 12:40:00,36.02,36.02,35.99,36.02,116700.0,29.7832,29.7832,29.7584,29.7832,116700.0
2010-04-26 12:50:00,36.01,36.04,36.0,36.04,83400.0,29.775,29.7998,29.7667,29.7998,83400.0
2010-04-26 13:00:00,36.05,36.06,36.03,36.03,48500.0,29.808,29.8163,29.7915,29.7915,48500.0
2010-04-26 13:10:00,36.03,36.06,36.03,36.06,134400.0,29.7915,29.8163,29.7915,29.8163,134400.0
2010-04-26 13:20:00,36.06,36.07,36.04,36.04,28400.0,29.8163,29.8246,29.7998,29.7998,28400.0
2010-04-26 13:30:00,36.04,36.06,36.0,36.03,231400.0,29.7998,29.8163,29.7667,29.7915,231400.0
2010-04-26 13:40:00,36.03,36.04,36.01,36.04,94900.0,29.7915,29.7998,29.775,29.7998,94900.0
2010-04-26 13:50:00,36.03,36.06,36.02,36.04,70100.0,29.7915,29.8163,29.7832,29.7998,70100.0
2010-04-26 14:00:00,36.04,36.04,36.02,36.03,66600.0,29.7998,29.7998,29.7832,29.7915,66600.0
2010-04-26 14:10:00,36.03,36.11,36.03,36.11,184900.0,29.7915,29.8576,29.7915,29.8576,184900.0
2010-04-26 14:20:00,36.11,36.13,36.1,36.12,475500.0,29.8576,29.8742,29.8494,29.8659,475500.0
2010-04-26 14:30:00,36.11,36.12,36.09,36.09,53400.0,29.8576,29.8659,29.8411,29.8411,53400.0
2010-04-26 14:40:00,36.08,36.1,36.07,36.09,115200.0,29.8328,29.8494,29.8246,29.8411,115200.0
2010-04-26 14:50:00,36.1,36.11,36.05,36.05,158100.0,29.8494,29.8576,29.808,29.808,158100.0
2010-04-26 15:00:00,36.05,36.08,36.01,36.02,402800.0,29.808,29.8328,29.775,29.7832,402800.0
2010-04-26 15:10:00,36.02,36.02,35.96,35.98,352000.0,29.7832,29.7832,29.7336,29.7502,352000.0
2010-04-26 15:20:00,35.98,36.0,35.93,35.97,205900.0,29.7502,29.7667,29.7088,29.7419,205900.0
2010-04-26 15:30:00,35.97,36.03,35.97,35.99,189500.0,29.7419,29.7915,29.7419,29.7584,189500.0
2010-04-26 15:40:00,35.99,36.01,35.94,35.97,150900.0,29.7584,29.775,29.7171,29.7419,150900.0
2010-04-26 15:50:00,35.96,36.0,35.94,35.96,704200.0,29.7336,29.7667,29.7171,29.7336,704200.0
2010-04-27 09:30:00,35.91,35.91,35.61,35.65,384100.0,29.6923,29.6923,29.4442,29.4773,384100.0
2010-04-27 09:40:00,35.65,35.68,35.59,35.6,269900.0,29.4773,29.5021,29.4277,29.436,269900.0
2010-04-27 09:50:00,35.59,35.62,35.55,35.59,282000.0,29.4277,29.4525,29.3946,29.4277,282000.0
2010-04-27 10:00:00,35.59,35.65,35.55,35.61,648800.0,29.4277,29.4773,29.3946,29.4442,648800.0
2010-04-27 10:10:00,35.61,35.63,35.57,35.61,146900.0,29.4442,29.4608,29.4111,29.4442,146900.0
2010-04-27 10:20:00,35.6,35.65,35.59,35.62,150800.0,29.436,29.4773,29.4277,29.4525,150800.0
2010-04-27 10:30:00,35.62,35.69,35.61,35.69,135600.0,29.4525,29.5104,29.4442,29.5104,135600.0
2010-04-27 10:40:00,35.69,35.71,35.6,35.66,550500.0,29.5104,29.5269,29.436,29.4856,550500.0
2010-04-27 10:50:00,35.66,35.67,35.58,35.62,355500.0,29.4856,29.4938,29.4194,29.4525,355500.0
2010-04-27 11:00:00,35.62,35.63,35.53,35.53,330700.0,29.4525,29.4608,29.3781,29.3781,330700.0
2010-04-27 11:10:00,35.52,35.54,35.38,35.44,313500.0,29.3698,29.3863,29.254,29.3037,313500.0
2010-04-27 11:20:00,35.44,35.45,35.15,35.15,703200.0,29.3037,29.3119,29.0639,29.0639,703200.0
2010-04-27 11:30:00,35.14,35.18,35.02,35.06,716400.0,29.0556,29.0887,28.9564,28.9895,716400.0
2010-04-27 11:40:00,35.07,35.17,35.07,35.11,321700.0,28.9977,29.0804,28.9977,29.0308,321700.0
2010-04-27 11:50:00,35.11,35.16,35.07,35.11,181500.0,29.0308,29.0721,28.9977,29.0308,181500.0
2010-04-27 12:00:00,35.11,35.18,35.11,35.14,143100.0,29.0308,29.0887,29.0308,29.0556,143100.0
2010-04-27 12:10:00,35.13,35.15,35.0,35.09,335700.0,29.0473,29.0639,28.9398,29.0143,335700.0
2010-04-27 12:20:00,35.09,35.15,35.07,35.09,170100.0,29.0143,29.0639,28.9977,29.0143,170100.0
2010-04-27 12:30:00,35.09,35.15,35.07,35.15,141200.0,29.0143,29.0639,28.9977,29.0639,141200.0
2010-04-27 12:40:00,35.14,35.2,35.13,35.16,136600.0,29.0556,29.1052,29.0473,29.0721,136600.0
2010-04-27 12:50:00,35.16,35.2,35.15,35.18,106900.0,29.0721,29.1052,29.0639,29.0887,106900.0
2010-04-27 13:00:00,35.18,35.25,35.18,35.21,349600.0,29.0887,29.1466,29.0887,29.1135,349600.0
2010-04-27 13:10:00,35.21,35.31,35.2,35.31,218600.0,29.1135,29.1962,29.1052,29.1962,218600.0
2010-04-27 13:20:00,35.32,35.36,35.29,35.36,191100.0,29.2044,29.2375,29.1796,29.2375,191100.0
2010-04-27 13:30:00,35.37,35.38,35.3,35.32,115500.0,29.2458,29.254,29.1879,29.2044,115500.0
2010-04-27 13:40:00,35.31,35.34,35.28,35.33,87100.0,29.1962,29.221,29.1714,29.2127,87100.0
2010-04-27 13:50:00,35.33,35.37,35.3,35.31,98800.0,29.2127,29.2458,29.1879,29.1962,98800.0
2010-04-27 14:00:00,35.3,35.31,35.2,35.23,287200.0,29.1879,29.1962,29.1052,29.13,287200.0
2010-04-27 14:10:00,35.23,35.25,35.22,35.22,97200.0,29.13,29.1466,29.1217,29.1217,97200.0
2010-04-27 14:20:00,35.23,35.28,35.19,35.24,702700.0,29.13,29.1714,29.0969,29.1383,702700.0
2010-04-27 14:30:00,35.24,35.24,35.12,35.14,241400.0,29.1383,29.1383,29.0391,29.0556,241400.0
2010-04-27 14:40:00,35.15,35.17,35.1,35.12,369000.0,29.0639,29.0804,29.0225,29.0391,369000.0
2010-04-27 14:50:00,35.12,35.13,35.03,35.06,189800.0,29.0391,29.0473,28.9646,28.9895,189800.0
2010-04-27 15:00:00,35.07,35.15,35.04,35.14,644100.0,28.9977,29.0639,28.9729,29.0556,644100.0
2010-04-27 15:10:00,35.14,35.15,35.07,35.14,332900.0,29.0556,29.0639,28.9977,29.0556,332900.0
2010-04-27 15:20:00,35.14,35.16,35.07,35.09,262400.0,29.0556,29.0721,28.9977,29.0143,262400.0
2010-04-27 15:30:00,35.09,35.09,35.01,35.04,346600.0,29.0143,29.0143,28.9481,28.9729,346600.0
2010-04-27 15:40:00,35.03,35.04,34.91,34.93,1657200.0,28.9646,28.9729,28.8654,28.882,1657200.0
2010-04-27 15:50:00,34.93,34.95,34.81,34.92,2370600.0,28.882,28.8985,28.7827,28.8737,2370600.0
2010-04-28 09:30:00,35.02,35.11,34.92,35.07,528900.0,28.9564,29.0308,28.8737,28.9977,528900.0
2010-04-28 09:40:00,35.07,35.1,35.01,35.1,307500.0,28.9977,29.0225,28.9481,29.0225,307500.0
2010-04-28 09:50:00,35.1,35.1,34.88,34.92,332900.0,29.0225,29.0225,28.8406,28.8737,332900.0
2010-04-28 10:00:00,34.91,34.93,34.79,34.81,712200.0,28.8654,28.882,28.7662,28.7827,712200.0
2010-04-28 10:10:00,34.8,34.85,34.76,34.8,146500.0,28.7745,28.8158,28.7414,28.7745,146500.0
2010-04-28 10:20:00,34.81,34.87,34.79,34.85,181500.0,28.7827,28.8323,28.7662,28.8158,181500.0
2010-04-28 10:30:00,34.84,34.88,34.7,34.73,231900.0,28.8075,28.8406,28.6918,28.7166,231900.0
2010-04-28 10:40:00,34.73,34.79,34.72,34.72,165100.0,28.7166,28.7662,28.7083,28.7083,165100.0
2010-04-28 10:50:00,34.73,34.82,34.72,34.81,129800.0,28.7166,28.791,28.7083,28.7827,129800.0
2010-04-28 11:00:00,34.81,34.87,34.8,34.84,151200.0,28.7827,28.8323,28.7745,28.8075,151200.0
2010-04-28 11:10:00,34.84,34.87,34.81,34.86,133400.0,28.8075,28.8323,28.7827,28.8241,133400.0
2010-04-28 11:20:00,34.86,34.87,34.69,34.78,687800.0,28.8241,28.8323,28.6835,28.7579,687800.0
2010-04-28 11:30:00,34.78,34.8,34.55,34.65,1092700.0,28.7579,28.7745,28.5678,28.6504,1092700.0
2010-04-28 11:40:00,34.65,34.76,34.64,34.73,348700.0,28.6504,28.7414,28.6422,28.7166,348700.0
2010-04-28 11:50:00,34.73,34.75,34.68,34.72,184600.0,28.7166,28.7331,28.6752,28.7083,184600.0
2010-04-28 12:00:00,34.72,34.73,34.62,34.66,173000.0,28.7083,28.7166,28.6256,28.6587,173000.0
2010-04-28 12:10:00,34.67,34.68,34.64,34.67,80300.0,28.667,28.6752,28.6422,28.667,80300.0
2010-04-28 12:20:00,34.66,34.79,34.65,34.76,120600.0,28.6587,28.7662,28.6504,28.7414,120600.0
2010-04-28 12:30:00,34.76,34.78,34.71,34.73,122300.0,28.7414,28.7579,28.7001,28.7166,122300.0
2010-04-28 12:40:00,34.73,34.75,34.72,34.74,72500.0,28.7166,28.7331,28.7083,28.7249,72500.0
2010-04-28 12:50:00,34.74,34.8,34.74,34.79,96700.0,28.7249,28.7745,28.7249,28.7662,96700.0
2010-04-28 13:00:00,34.78,34.84,34.77,34.84,99300.0,28.7579,28.8075,28.7497,28.8075,99300.0
2010-04-28 13:10:00,34.84,34.84,34.8,34.81,99300.0,28.8075,28.8075,28.7745,28.7827,99300.0
2010-04-28 13:20:00,34.81,34.83,34.76,34.77,114800.0,28.7827,28.7993,28.7414,28.7497,114800.0
2010-04-28 13:30:00,34.77,34.82,34.77,34.82,58700.0,28.7497,28.791,28.7497,28.791,58700.0
2010-04-28 13:40:00,34.82,34.82,34.78,34.79,62300.0,28.791,28.791,28.7579,28.7662,62300.0
2010-04-28 13:50:00,34.78,34.82,34.78,34.81,135700.0,28.7579,28.791,28.7579,28.7827,135700.0
2010-04-28 14:00:00,34.81,34.82,34.79,34.8,183400.0,28.7827,28.791,28.7662,28.7745,183400.0
2010-04-28 14:10:00,34.8,34.86,34.77,34.78,415200.0,28.7745,28.8241,28.7497,28.7579,415200.0
2010-04-28 14:20:00,34.79,34.93,34.76,34.88,289000.0,28.7662,28.882,28.7414,28.8406,289000.0
2010-04-28 14:30:00,34.88,34.9,34.81,34.88,331400.0,28.8406,28.8572,28.7827,28.8406,331400.0
2010-04-28 14:40:00,34.87,34.9,34.81,34.81,209300.0,28.8323,28.8572,28.7827,28.7827,209300.0
2010-04-28 14:50:00,34.81,34.94,34.81,34.92,241000.0,28.7827,28.8902,28.7827,28.8737,241000.0
2010-04-28 15:00:00,34.93,34.95,34.85,34.85,291200.0,28.882,28.8985,28.8158,28.8158,291200.0
2010-04-28 15:10:00,34.86,34.88,34.82,34.86,170400.0,28.8241,28.8406,28.791,28.8241,170400.0
2010-04-28 15:20:00,34.85,34.88,34.84,34.86,123200.0,28.8158,28.8406,28.8075,28.8241,123200.0
2010-04-28 15:30:00,34.86,34.89,34.78,34.79,239900.0,28.8241,28.8489,28.7579,28.7662,239900.0
2010-04-28 15:40:00,34.79,34.81,34.71,34.73,365400.0,28.7662,28.7827,28.7001,28.7166,365400.0
2010-04-28 15:50:00,34.72,34.83,34.7,34.82,588200.0,28.7083,28.7993,28.6918,28.791,588200.0
2010-04-29 09:30:00,34.95,35.31,34.95,35.25,264900.0,28.8985,29.1962,28.8985,29.1466,264900.0
2010-04-29 09:40:00,35.26,35.31,35.19,35.28,689600.0,29.1548,29.1962,29.0969,29.1714,689600.0
2010-04-29 09:50:00,35.28,35.35,35.23,35.25,308300.0,29.1714,29.2292,29.13,29.1466,308300.0
2010-04-29 10:00:00,35.25,35.25,35.16,35.2,162400.0,29.1466,29.1466,29.0721,29.1052,162400.0
2010-04-29 10:10:00,35.21,35.24,35.18,35.23,84100.0,29.1135,29.1383,29.0887,29.13,84100.0
2010-04-29 10:20:00,35.24,35.34,35.23,35.33,160500.0,29.1383,29.221,29.13,29.2127,160500.0
2010-04-29 10:30:00,35.33,35.38,35.33,35.37,143600.0,29.2127,29.254,29.2127,29.2458,143600.0
2010-04-29 10:40:00,35.37,35.43,35.33,35.42,144900.0,29.2458,29.2954,29.2127,29.2871,144900.0
2010-04-29 10:50:00,35.43,35.52,35.43,35.44,301400.0,29.2954,29.3698,29.2954,29.3037,301400.0
2010-04-29 11:00:00,35.44,35.45,35.4,35.43,183500.0,29.3037,29.3119,29.2706,29.2954,183500.0
2010-04-29 11:10:00,35.44,35.47,35.41,35.42,230700.0,29.3037,29.3285,29.2788,29.2871,230700.0
2010-04-29 11:20:00,35.43,35.49,35.43,35.48,470000.0,29.2954,29.345,29.2954,29.3367,470000.0
2010-04-29 11:30:00,35.48,35.51,35.45,35.5,140700.0,29.3367,29.3615,29.3119,29.3533,140700.0
2010-04-29 11:40:00,35.5,35.55,35.49,35.49,154900.0,29.3533,29.3946,29.345,29.345,154900.0
2010-04-29 11:50:00,35.48,35.51,35.47,35.51,131800.0,29.3367,29.3615,29.3285,29.3615,131800.0
2010-04-29 12:00:00,35.5,35.53,35.45,35.45,139900.0,29.3533,29.3781,29.3119,29.3119,139900.0
2010-04-29 12:10:00,35.46,35.46,35.42,35.44,149200.0,29.3202,29.3202,29.2871,29.3037,149200.0
2010-04-29 12:20:00,35.45,35.45,35.43,35.44,62600.0,29.3119,29.3119,29.2954,29.3037,62600.0
2010-04-29 12:30:00,35.44,35.48,35.42,35.48,80200.0,29.3037,29.3367,29.2871,29.3367,80200.0
2010-04-29 12:40:00,35.48,35.56,35.48,35.51,103800.0,29.3367,29.4029,29.3367,29.3615,103800.0
2010-04-29 12:50:00,35.51,35.52,35.49,35.51,79000.0,29.3615,29.3698,29.345,29.3615,79000.0
2010-04-29 13:00:00,35.51,35.56,35.51,35.54,215100.0,29.3615,29.4029,29.3615,29.3863,215100.0
2010-04-29 13:10:00,35.54,35.56,35.51,35.53,39800.0,29.3863,29.4029,29.3615,29.3781,39800.0
2010-04-29 13:20:00,35.54,35.58,35.54,35.54,66100.0,29.3863,29.4194,29.3863,29.3863,66100.0
2010-04-29 13:30:00,35.54,35.58,35.54,35.57,63400.0,29.3863,29.4194,29.3863,29.4111,63400.0
2010-04-29 13:40:00,35.58,35.61,35.57,35.6,29000.0,29.4194,29.4442,29.4111,29.436,29000.0
2010-04-29 13:50:00,35.6,35.62,35.58,35.61,58200.0,29.436,29.4525,29.4194,29.4442,58200.0
2010-04-29 14:00:00,35.62,35.63,35.58,35.61,82000.0,29.4525,29.4608,29.4194,29.4442,82000.0
2010-04-29 14:10:00,35.6,35.61,35.59,35.6,144700.0,29.436,29.4442,29.4277,29.436,144700.0
2010-04-29 14:20:00,35.61,35.61,35.56,35.57,139900.0,29.4442,29.4442,29.4029,29.4111,139900.0
2010-04-29 14:30:00,35.56,35.61,35.54,35.54,88700.0,29.4029,29.4442,29.3863,29.3863,88700.0
2010-04-29 14:40:00,35.54,35.57,35.53,35.57,50200.0,29.3863,29.4111,29.3781,29.4111,50200.0
2010-04-29 14:50:00,35.57,35.58,35.5,35.54,183400.0,29.4111,29.4194,29.3533,29.3863,183400.0
2010-04-29 15:00:00,35.54,35.57,35.5,35.56,165300.0,29.3863,29.4111,29.3533,29.4029,165300.0
2010-04-29 15:10:00,35.56,35.57,35.52,35.53,180700.0,29.4029,29.4111,29.3698,29.3781,180700.0
2010-04-29 15:20:00,35.52,35.57,35.48,35.56,202600.0,29.3698,29.4111,29.3367,29.4029,202600.0
2010-04-29 15:30:00,35.56,35.59,35.53,35.56,206700.0,29.4029,29.4277,29.3781,29.4029,206700.0
2010-04-29 15:40:00,35.57,35.6,35.55,35.56,314900.0,29.4111,29.436,29.3946,29.4029,314900.0
2010-04-29 15:50:00,35.56,35.59,35.52,35.55,1069200.0,29.4029,29.4277,29.3698,29.3946,1069200.0
2010-04-30 09:30:00,35.53,35.69,35.53,35.64,208300.0,29.3781,29.5104,29.3781,29.469,208300.0
2010-04-30 09:40:00,35.64,35.72,35.58,35.66,220700.0,29.469,29.5352,29.4194,29.4856,220700.0
2010-04-30 09:50:00,35.66,35.66,35.54,35.54,130600.0,29.4856,29.4856,29.3863,29.3863,130600.0
2010-04-30 10:00:00,35.53,35.56,35.32,35.36,373200.0,29.3781,29.4029,29.2044,29.2375,373200.0
2010-04-30 10:10:00,35.35,35.41,35.26,35.28,313800.0,29.2292,29.2788,29.1548,29.1714,313800.0
2010-04-30 10:20:00,35.27,35.33,35.26,35.29,270700.0,29.1631,29.2127,29.1548,29.1796,270700.0
2010-04-30 10:30:00,35.3,35.33,35.21,35.23,233800.0,29.1879,29.2127,29.1135,29.13,233800.0
2010-04-30 10:40:00,35.24,35.41,35.22,35.38,263000.0,29.1383,29.2788,29.1217,29.254,263000.0
2010-04-30 10:50:00,35.38,35.39,35.29,35.33,129300.0,29.254,29.2623,29.1796,29.2127,129300.0
2010-04-30 11:00:00,35.34,35.37,35.27,35.27,245000.0,29.221,29.2458,29.1631,29.1631,245000.0
2010-04-30 11:10:00,35.27,35.32,35.24,35.3,417800.0,29.1631,29.2044,29.1383,29.1879,417800.0
2010-04-30 11:20:00,35.3,35.31,35.22,35.22,195200.0,29.1879,29.1962,29.1217,29.1217,195200.0
2010-04-30 11:30:00,35.21,35.33,35.21,35.29,140700.0,29.1135,29.2127,29.1135,29.1796,140700.0
2010-04-30 11:40:00,35.29,35.31,35.26,35.27,190200.0,29.1796,29.1962,29.1548,29.1631,190200.0
2010-04-30 11:50:00,35.28,35.29,35.24,35.28,78800.0,29.1714,29.1796,29.1383,29.1714,78800.0
2010-04-30 12:00:00,35.28,35.28,35.13,35.13,258700.0,29.1714,29.1714,29.0473,29.0473,258700.0
2010-04-30 12:10:00,35.13,35.15,35.03,35.04,189600.0,29.0473,29.0639,28.9646,28.9729,189600.0
2010-04-30 12:20:00,35.04,35.04,34.95,35.0,216400.0,28.9729,28.9729,28.8985,28.9398,216400.0
2010-04-30 12:30:00,35.0,35.03,34.95,34.97,325800.0,28.9398,28.9646,28.8985,28.915,325800.0
2010-04-30 12:40:00,34.97,35.02,34.97,35.0,216400.0,28.915,28.9564,28.915,28.9398,216400.0
2010-04-30 12:50:00,35.0,35.02,34.86,34.88,353700.0,28.9398,28.9564,28.8241,28.8406,353700.0
2010-04-30 13:00:00,34.89,34.95,34.86,34.9,255100.0,28.8489,28.8985,28.8241,28.8572,255100.0
2010-04-30 13:10:00,34.9,34.94,34.86,34.94,60900.0,28.8572,28.8902,28.8241,28.8902,60900.0
2010-04-30 13:20:00,34.95,34.98,34.92,34.98,175100.0,28.8985,28.9233,28.8737,28.9233,175100.0
2010-04-30 13:30:00,34.98,35.02,34.95,35.02,153100.0,28.9233,28.9564,28.8985,28.9564,153100.0
2010-04-30 13:40:00,35.02,35.11,35.02,35.07,181100.0,28.9564,29.0308,28.9564,28.9977,181100.0
2010-04-30 13:50:00,35.06,35.08,34.98,35.0,108100.0,28.9895,29.006,28.9233,28.9398,108100.0
2010-04-30 14:00:00,34.99,35.0,34.95,35.0,273700.0,28.9316,28.9398,28.8985,28.9398,273700.0
2010-04-30 14:10:00,35.0,35.05,34.97,35.03,73900.0,28.9398,28.9812,28.915,28.9646,73900.0
2010-04-30 14:20:00,35.03,35.05,35.0,35.01,102500.0,28.9646,28.9812,28.9398,28.9481,102500.0
2010-04-30 14:30:00,35.01,35.02,34.92,34.92,260000.0,28.9481,28.9564,28.8737,28.8737,260000.0
2010-04-30 14:40:00,34.92,34.94,34.87,34.92,360600.0,28.8737,28.8902,28.8323,28.8737,360600.0
2010-04-30 14:50:00,34.92,34.97,34.91,34.93,375300.0,28.8737,28.915,28.8654,28.882,375300.0
2010-04-30 15:00:00,34.92,34.96,34.89,34.93,243200.0,28.8737,28.9068,28.8489,28.882,243200.0
2010-04-30 15:10:00,34.93,35.0,34.9,34.99,291300.0,28.882,28.9398,28.8572,28.9316,291300.0
2010-04-30 15:20:00,35.0,35.01,34.96,34.98,349900.0,28.9398,28.9481,28.9068,28.9233,349900.0
2010-04-30 15:30:00,34.97,35.0,34.86,34.88,212500.0,28.915,28.9398,28.8241,28.8406,212500.0
2010-04-30 15:40:00,34.88,34.88,34.8,34.85,701200.0,28.8406,28.8406,28.7745,28.8158,701200.0
2010-04-30 15:50:00,34.85,34.9,34.81,34.81,966100.0,28.8158,28.8572,28.7827,28.7827,966100.0
2010-05-03 09:30:00,34.99,35.2,34.9,35.2,215200.0,28.9316,29.1052,28.8572,29.1052,215200.0
2010-05-03 09:40:00,35.19,35.22,35.12,35.15,122500.0,29.0969,29.1217,29.0391,29.0639,122500.0
2010-05-03 09:50:00,35.16,35.25,35.15,35.19,177800.0,29.0721,29.1466,29.0639,29.0969,177800.0
2010-05-03 10:00:00,35.19,35.26,35.13,35.24,381300.0,29.0969,29.1548,29.0473,29.1383,381300.0
2010-05-03 10:10:00,35.25,35.33,35.25,35.29,90700.0,29.1466,29.2127,29.1466,29.1796,90700.0
2010-05-03 10:20:00,35.3,35.34,35.25,35.26,79300.0,29.1879,29.221,29.1466,29.1548,79300.0
2010-05-03 10:30:00,35.26,35.3,35.24,35.3,76700.0,29.1548,29.1879,29.1383,29.1879,76700.0
2010-05-03 10:40:00,35.3,35.34,35.25,35.27,239100.0,29.1879,29.221,29.1466,29.1631,239100.0
2010-05-03 10:50:00,35.28,35.28,35.18,35.23,220800.0,29.1714,29.1714,29.0887,29.13,220800.0
2010-05-03 11:00:00,35.23,35.28,35.22,35.24,62600.0,29.13,29.1714,29.1217,29.1383,62600.0
2010-05-03 11:10:00,35.23,35.32,35.23,35.31,105600.0,29.13,29.2044,29.13,29.1962,105600.0
2010-05-03 11:20:00,35.31,35.35,35.31,35.34,63500.0,29.1962,29.2292,29.1962,29.221,63500.0
2010-05-03 11:30:00,35.35,35.36,35.33,35.34,150400.0,29.2292,29.2375,29.2127,29.221,150400.0
2010-05-03 11:40:00,35.34,35.41,35.33,35.4,196700.0,29.221,29.2788,29.2127,29.2706,196700.0
2010-05-03 11:50:00,35.4,35.44,35.39,35.42,71300.0,29.2706,29.3037,29.2623,29.2871,71300.0
2010-05-03 12:00:00,35.41,35.41,35.37,35.37,113900.0,29.2788,29.2788,29.2458,29.2458,113900.0
2010-05-03 12:10:00,35.37,35.45,35.37,35.45,139000.0,29.2458,29.3119,29.2458,29.3119,139000.0
2010-05-03 12:20:00,35.46,35.57,35.45,35.57,158400.0,29.3202,29.4111,29.3119,29.4111,158400.0
2010-05-03 12:30:00,35.58,35.62,35.57,35.59,252400.0,29.4194,29.4525,29.4111,29.4277,252400.0
2010-05-03 12:40:00,35.59,35.63,35.58,35.61,194800.0,29.4277,29.4608,29.4194,29.4442,194800.0
2010-05-03 12:50:00,35.6,35.69,35.6,35.69,180200.0,29.436,29.5104,29.436,29.5104,180200.0
2010-05-03 13:00:00,35.69,35.69,35.6,35.6,65100.0,29.5104,29.5104,29.436,29.436,65100.0
2010-05-03 13:10:00,35.6,35.62,35.58,35.59,76600.0,29.436,29.4525,29.4194,29.4277,76600.0
2010-05-03 13:20:00,35.6,35.63,35.58,35.61,62500.0,29.436,29.4608,29.4194,29.4442,62500.0
2010-05-03 13:30:00,35.62,35.66,35.61,35.66,135800.0,29.4525,29.4856,29.4442,29.4856,135800.0
2010-05-03 13:40:00,35.65,35.68,35.63,35.64,125000.0,29.4773,29.5021,29.4608,29.469,125000.0
2010-05-03 13:50:00,35.64,35.65,35.62,35.64,65700.0,29.469,29.4773,29.4525,29.469,65700.0
2010-05-03 14:00:00,35.63,35.63,35.56,35.56,48100.0,29.4608,29.4608,29.4029,29.4029,48100.0
2010-05-03 14:10:00,35.56,35.61,35.56,35.61,309300.0,29.4029,29.4442,29.4029,29.4442,309300.0
2010-05-03 14:20:00,35.62,35.65,35.6,35.64,371300.0,29.4525,29.4773,29.436,29.469,371300.0
2010-05-03 14:30:00,35.64,35.64,35.59,35.59,77600.0,29.469,29.469,29.4277,29.4277,77600.0
2010-05-03 14:40:00,35.59,35.6,35.56,35.58,76300.0,29.4277,29.436,29.4029,29.4194,76300.0
2010-05-03 14:50:00,35.58,35.63,35.58,35.6,503900.0,29.4194,29.4608,29.4194,29.436,503900.0
2010-05-03 15:00:00,35.61,35.62,35.56,35.58,162800.0,29.4442,29.4525,29.4029,29.4194,162800.0
2010-05-03 15:10:00,35.58,35.59,35.53,35.56,97900.0,29.4194,29.4277,29.3781,29.4029,97900.0
2010-05-03 15:20:00,35.56,35.58,35.5,35.54,283700.0,29.4029,29.4194,29.3533,29.3863,283700.0
2010-05-03 15:30:00,35.54,35.58,35.52,35.56,198900.0,29.3863,29.4194,29.3698,29.4029,198900.0
2010-05-03 15:40:00,35.55,35.58,35.52,35.52,819800.0,29.3946,29.4194,29.3698,29.3698,819800.0
2010-05-03 15:50:00,35.53,35.55,35.5,35.54,808800.0,29.3781,29.3946,29.3533,29.3863,808800.0
2010-05-04 09:30:00,35.12,35.2,34.71,34.73,291000.0,29.0391,29.1052,28.7001,28.7166,291000.0
2010-05-04 09:40:00,34.74,34.9,34.68,34.9,256600.0,28.7249,28.8572,28.6752,28.8572,256600.0
2010-05-04 09:50:00,34.9,34.93,34.8,34.91,144500.0,28.8572,28.882,28.7745,28.8654,144500.0
2010-05-04 10:00:00,34.92,34.95,34.78,34.81,685500.0,28.8737,28.8985,28.7579,28.7827,685500.0
2010-05-04 10:10:00,34.81,34.85,34.76,34.8,179200.0,28.7827,28.8158,28.7414,28.7745,179200.0
2010-05-04 10:20:00,34.81,34.89,34.8,34.81,215900.0,28.7827,28.8489,28.7745,28.7827,215900.0
2010-05-04 10:30:00,34.8,34.82,34.58,34.6,538200.0,28.7745,28.791,28.5926,28.6091,538200.0
2010-05-04 10:40:00,34.61,34.63,34.56,34.61,309200.0,28.6174,28.6339,28.576,28.6174,309200.0
2010-05-04 10:50:00,34.61,34.65,34.5,34.51,526900.0,28.6174,28.6504,28.5264,28.5347,526900.0
2010-05-04 11:00:00,34.5,34.53,34.35,34.44,379100.0,28.5264,28.5512,28.4024,28.4768,379100.0
2010-05-04 11:10:00,34.45,34.52,34.42,34.52,155800.0,28.4851,28.543,28.4603,28.543,155800.0
2010-05-04 11:20:00,34.52,34.56,34.46,34.48,197300.0,28.543,28.576,28.4933,28.5099,197300.0
2010-05-04 11:30:00,34.48,34.54,34.45,34.54,283700.0,28.5099,28.5595,28.4851,28.5595,283700.0
2010-05-04 11:40:00,34.54,34.6,34.53,34.57,460700.0,28.5595,28.6091,28.5512,28.5843,460700.0
2010-05-04 11:50:00,34.56,34.58,34.53,34.57,772800.0,28.576,28.5926,28.5512,28.5843,772800.0
2010-05-04 12:00:00,34.58,34.59,34.49,34.5,257800.0,28.5926,28.6008,28.5181,28.5264,257800.0
2010-05-04 12:10:00,34.5,34.52,34.44,34.45,92800.0,28.5264,28.543,28.4768,28.4851,92800.0
2010-05-04 12:20:00,34.45,34.46,34.33,34.38,169400.0,28.4851,28.4933,28.3858,28.4272,169400.0
2010-05-04 12:30:00,34.39,34.49,34.38,34.49,90100.0,28.4355,28.5181,28.4272,28.5181,90100.0
2010-05-04 12:40:00,34.5,34.53,34.44,34.53,146100.0,28.5264,28.5512,28.4768,28.5512,146100.0
2010-05-04 12:50:00,34.52,34.56,34.38,34.55,197000.0,28.543,28.576,28.4272,28.5678,197000.0
2010-05-04 13:00:00,34.55,34.58,34.52,34.52,103000.0,28.5678,28.5926,28.543,28.543,103000.0
2010-05-04 13:10:00,34.52,34.52,34.42,34.45,291800.0,28.543,28.543,28.4603,28.4851,291800.0
2010-05-04 13:20:00,34.45,34.49,34.43,34.47,549500.0,28.4851,28.5181,28.4685,28.5016,549500.0
2010-05-04 13:30:00,34.47,34.53,34.45,34.46,196200.0,28.5016,28.5512,28.4851,28.4933,196200.0
2010-05-04 13:40:00,34.46,34.59,34.46,34.59,333400.0,28.4933,28.6008,28.4933,28.6008,333400.0
2010-05-04 13:50:00,34.58,34.58,34.5,34.52,120700.0,28.5926,28.5926,28.5264,28.543,120700.0
2010-05-04 14:00:00,34.53,34.53,34.46,34.52,163300.0,28.5512,28.5512,28.4933,28.543,163300.0
2010-05-04 14:10:00,34.52,34.53,34.46,34.46,126500.0,28.543,28.5512,28.4933,28.4933,126500.0
2010-05-04 14:20:00,34.46,34.51,34.45,34.47,139500.0,28.4933,28.5347,28.4851,28.5016,139500.0
2010-05-04 14:30:00,34.47,34.53,34.42,34.43,268400.0,28.5016,28.5512,28.4603,28.4685,268400.0
2010-05-04 14:40:00,34.42,34.49,34.42,34.44,143100.0,28.4603,28.5181,28.4603,28.4768,143100.0
2010-05-04 14:50:00,34.44,34.47,34.41,34.43,696600.0,28.4768,28.5016,28.452,28.4685,696600.0
2010-05-04 15:00:00,34.42,34.52,34.39,34.49,728500.0,28.4603,28.543,28.4355,28.5181,728500.0
2010-05-04 15:10:00,34.48,34.59,34.47,34.59,705500.0,28.5099,28.6008,28.5016,28.6008,705500.0
2010-05-04 15:20:00,34.59,34.59,34.5,34.51,546600.0,28.6008,28.6008,28.5264,28.5347,546600.0
2010-05-04 15:30:00,34.51,34.54,34.43,34.44,573600.0,28.5347,28.5595,28.4685,28.4768,573600.0
2010-05-04 15:40:00,34.45,34.45,34.34,34.42,872000.0,28.4851,28.4851,28.3941,28.4603,872000.0
2010-05-04 15:50:00,34.41,34.56,34.41,34.48,1730700.0,28.452,28.576,28.452,28.5099,1730700.0
2010-05-05 09:30:00,34.19,34.24,33.78,33.83,807700.0,28.2701,28.3114,27.9311,27.9724,807700.0
2010-05-05 09:40:00,33.82,33.99,33.82,33.93,431200.0,27.9642,28.1047,27.9642,28.0551,431200.0
2010-05-05 09:50:00,33.92,34.08,33.84,34.07,518500.0,28.0468,28.1791,27.9807,28.1709,518500.0
2010-05-05 10:00:00,34.06,34.17,34.01,34.13,431100.0,28.1626,28.2536,28.1213,28.2205,431100.0
2010-05-05 10:10:00,34.14,34.25,34.07,34.24,686100.0,28.2287,28.3197,28.1709,28.3114,686100.0
2010-05-05 10:20:00,34.24,34.27,34.07,34.07,386800.0,28.3114,28.3362,28.1709,28.1709,386800.0
2010-05-05 10:30:00,34.07,34.12,34.02,34.05,317900.0,28.1709,28.2122,28.1295,28.1543,317900.0
2010-05-05 10:40:00,34.05,34.26,34.04,34.25,354400.0,28.1543,28.328,28.1461,28.3197,354400.0
2010-05-05 10:50:00,34.25,34.27,34.2,34.24,242800.0,28.3197,28.3362,28.2784,28.3114,242800.0
2010-05-05 11:00:00,34.24,34.24,34.11,34.15,449800.0,28.3114,28.3114,28.2039,28.237,449800.0
2010-05-05 11:10:00,34.15,34.25,34.14,34.24,240100.0,28.237,28.3197,28.2287,28.3114,240100.0
2010-05-05 11:20:00,34.25,34.34,34.24,34.28,208600.0,28.3197,28.3941,28.3114,28.3445,208600.0
2010-05-05 11:30:00,34.28,34.33,34.25,34.32,246000.0,28.3445,28.3858,28.3197,28.3776,246000.0
2010-05-05 11:40:00,34.32,34.45,34.3,34.45,290900.0,28.3776,28.4851,28.361,28.4851,290900.0
2010-05-05 11:50:00,34.45,34.5,34.41,34.47,253900.0,28.4851,28.5264,28.452,28.5016,253900.0
2010-05-05 12:00:00,34.46,34.48,34.4,34.4,252800.0,28.4933,28.5099,28.4437,28.4437,252800.0
2010-05-05 12:10:00,34.4,34.4,34.33,34.38,197400.0,28.4437,28.4437,28.3858,28.4272,197400.0
2010-05-05 12:20:00,34.38,34.38,34.27,34.27,210900.0,28.4272,28.4272,28.3362,28.3362,210900.0
2010-05-05 12:30:00,34.27,34.32,34.26,34.27,245700.0,28.3362,28.3776,28.328,28.3362,245700.0
2010-05-05 12:40:00,34.27,34.27,34.16,34.22,266800.0,28.3362,28.3362,28.2453,28.2949,266800.0
2010-05-05 12:50:00,34.22,34.27,34.21,34.23,138600.0,28.2949,28.3362,28.2866,28.3032,138600.0
2010-05-05 13:00:00,34.24,34.26,34.15,34.23,486400.0,28.3114,28.328,28.237,28.3032,486400.0
2010-05-05 13:10:00,34.23,34.23,34.15,34.16,2947900.0,28.3032,28.3032,28.237,28.2453,2947900.0
2010-05-05 13:20:00,34.16,34.21,34.16,34.16,994800.0,28.2453,28.2866,28.2453,28.2453,994800.0
2010-05-05 13:30:00,34.16,34.18,34.1,34.15,664400.0,28.2453,28.2618,28.1957,28.237,664400.0
2010-05-05 13:40:00,34.15,34.15,34.09,34.14,797100.0,28.237,28.237,28.1874,28.2287,797100.0
2010-05-05 13:50:00,34.14,34.15,34.1,34.1,866600.0,28.2287,28.237,28.1957,28.1957,866600.0
2010-05-05 14:00:00,34.1,34.1,34.0,34.08,1490600.0,28.1957,28.1957,28.113,28.1791,1490600.0
2010-05-05 14:10:00,34.08,34.09,33.99,34.02,564500.0,28.1791,28.1874,28.1047,28.1295,564500.0
2010-05-05 14:20:00,34.01,34.03,33.97,34.0,629500.0,28.1213,28.1378,28.0882,28.113,629500.0
2010-05-05 14:30:00,34.0,34.0,33.91,33.91,664400.0,28.113,28.113,28.0386,28.0386,664400.0
2010-05-05 14:40:00,33.92,33.93,33.85,33.86,977200.0,28.0468,28.0551,27.989,27.9972,977200.0
2010-05-05 14:50:00,33.86,33.96,33.82,33.94,838500.0,27.9972,28.0799,27.9642,28.0634,838500.0
2010-05-05 15:00:00,33.94,33.99,33.89,33.98,976200.0,28.0634,28.1047,28.022,28.0965,976200.0
2010-05-05 15:10:00,33.98,34.0,33.92,33.92,464400.0,28.0965,28.113,28.0468,28.0468,464400.0
2010-05-05 15:20:00,33.92,34.03,33.92,33.97,669200.0,28.0468,28.1378,28.0468,28.0882,669200.0
2010-05-05 15:30:00,33.96,33.97,33.87,33.9,749100.0,28.0799,28.0882,28.0055,28.0303,749100.0
2010-05-05 15:40:00,33.9,33.97,33.88,33.96,779900.0,28.0303,28.0882,28.0138,28.0799,779900.0
2010-05-05 15:50:00,33.95,34.03,33.94,34.0,1417200.0,28.0716,28.1378,28.0634,28.113,1417200.0
2010-05-06 09:30:00,33.74,33.8,33.64,33.72,391800.0,27.898,27.9476,27.8153,27.8815,391800.0
2010-05-06 09:40:00,33.73,33.96,33.73,33.87,288100.0,27.8897,28.0799,27.8897,28.0055,288100.0
2010-05-06 09:50:00,33.87,33.95,33.83,33.93,414500.0,28.0055,28.0716,27.9724,28.0551,414500.0
2010-05-06 10:00:00,33.93,34.07,33.9,33.96,407200.0,28.0551,28.1709,28.0303,28.0799,407200.0
2010-05-06 10:10:00,33.97,33.97,33.9,33.95,325600.0,28.0882,28.0882,28.0303,28.0716,325600.0
2010-05-06 10:20:00,33.94,33.95,33.74,33.75,249800.0,28.0634,28.0716,27.898,27.9063,249800.0
2010-05-06 10:30:00,33.74,33.88,33.72,33.87,282300.0,27.898,28.0138,27.8815,28.0055,282300.0
2010-05-06 10:40:00,33.86,33.88,33.69,33.73,293400.0,27.9972,28.0138,27.8567,27.8897,293400.0
2010-05-06 10:50:00,33.73,33.77,33.65,33.71,449000.0,27.8897,27.9228,27.8236,27.8732,449000.0
2010-05-06 11:00:00,33.71,33.71,33.6,33.65,470900.0,27.8732,27.8732,27.7822,27.8236,470900.0
2010-05-06 11:10:00,33.65,33.65,33.45,33.5,465900.0,27.8236,27.8236,27.6582,27.6996,465900.0
2010-05-06 11:20:00,33.49,33.65,33.49,33.63,393800.0,27.6913,27.8236,27.6913,27.8071,393800.0
2010-05-06 11:30:00,33.62,33.63,33.53,33.58,458400.0,27.7988,27.8071,27.7244,27.7657,458400.0
2010-05-06 11:40:00,33.57,33.57,33.45,33.48,610100.0,27.7574,27.7574,27.6582,27.683,610100.0
2010-05-06 11:50:00,33.48,33.56,33.46,33.56,1281500.0,27.683,27.7492,27.6665,27.7492,1281500.0
2010-05-06 12:00:00,33.56,33.65,33.56,33.6,190600.0,27.7492,27.8236,27.7492,27.7822,190600.0
2010-05-06 12:10:00,33.6,33.75,33.6,33.68,322400.0,27.7822,27.9063,27.7822,27.8484,322400.0
2010-05-06 12:20:00,33.67,33.7,33.62,33.64,192000.0,27.8401,27.8649,27.7988,27.8153,192000.0
2010-05-06 12:30:00,33.64,33.7,33.6,33.63,222600.0,27.8153,27.8649,27.7822,27.8071,222600.0
2010-05-06 12:40:00,33.62,33.62,33.5,33.52,288100.0,27.7988,27.7988,27.6996,27.7161,288100.0
2010-05-06 12:50:00,33.52,33.58,33.48,33.58,270500.0,27.7161,27.7657,27.683,27.7657,270500.0
2010-05-06 13:00:00,33.57,33.62,33.54,33.56,198200.0,27.7574,27.7988,27.7326,27.7492,198200.0
2010-05-06 13:10:00,33.57,33.58,33.4,33.43,393500.0,27.7574,27.7657,27.6169,27.6417,393500.0
2010-05-06 13:20:00,33.42,33.42,33.32,33.4,426700.0,27.6334,27.6334,27.5507,27.6169,426700.0
2010-05-06 13:30:00,33.4,33.4,33.23,33.25,2717600.0,27.6169,27.6169,27.4763,27.4928,2717600.0
2010-05-06 13:40:00,33.24,33.27,33.17,33.19,4667400.0,27.4846,27.5094,27.4267,27.4432,4667400.0
2010-05-06 13:50:00,33.19,33.19,33.08,33.13,398100.0,27.4432,27.4432,27.3523,27.3936,398100.0
2010-05-06 14:00:00,33.14,33.18,32.99,32.99,648000.0,27.4019,27.435,27.2779,27.2779,648000.0
2010-05-06 14:10:00,33.0,33.02,32.79,32.82,1245300.0,27.2861,27.3027,27.1125,27.1373,1245300.0
2010-05-06 14:20:00,32.81,32.86,32.58,32.79,1047700.0,27.129,27.1704,26.9389,27.1125,1047700.0
2010-05-06 14:30:00,32.79,32.81,32.3,32.32,959500.0,27.1125,27.129,26.7073,26.7239,959500.0
2010-05-06 14:40:00,32.32,32.35,31.03,31.7,2007000.0,26.7239,26.7487,25.6572,26.2112,2007000.0
2010-05-06 14:50:00,31.7,32.69,31.67,32.52,694800.0,26.2112,27.0298,26.1864,26.8892,694800.0
2010-05-06 15:00:00,32.52,33.06,32.25,32.92,864500.0,26.8892,27.3357,26.666,27.22,864500.0
2010-05-06 15:10:00,32.93,33.0,32.52,32.53,533500.0,27.2283,27.2861,26.8892,26.8975,533500.0
2010-05-06 15:20:00,32.53,32.54,32.22,32.52,605900.0,26.8975,26.9058,26.6412,26.8892,605900.0
2010-05-06 15:30:00,32.53,32.82,32.51,32.71,784900.0,26.8975,27.1373,26.881,27.0463,784900.0
2010-05-06 15:40:00,32.72,33.08,32.71,33.08,810700.0,27.0546,27.3523,27.0463,27.3523,810700.0
2010-05-06 15:50:00,33.07,33.07,32.72,32.72,2401400.0,27.344,27.344,27.0546,27.0546,2401400.0
2010-05-07 09:30:00,32.64,32.98,32.5,32.98,1146900.0,26.9885,27.2696,26.8727,27.2696,1146900.0
2010-05-07 09:40:00,32.97,33.13,32.85,32.89,674800.0,27.2613,27.3936,27.1621,27.1952,674800.0
2010-05-07 09:50:00,32.89,33.02,32.66,32.66,569800.0,27.1952,27.3027,27.005,27.005,569800.0
2010-05-07 10:00:00,32.66,32.7,32.36,32.56,647500.0,27.005,27.0381,26.7569,26.9223,647500.0
2010-05-07 10:10:00,32.55,32.67,32.35,32.37,636000.0,26.9141,27.0133,26.7487,26.7652,636000.0
2010-05-07 10:20:00,32.37,32.37,31.63,31.84,1461900.0,26.7652,26.7652,26.1533,26.327,1461900.0
2010-05-07 10:30:00,31.88,32.27,31.85,32.19,874100.0,26.3601,26.6825,26.3353,26.6164,874100.0
2010-05-07 10:40:00,32.19,32.23,31.93,32.12,625900.0,26.6164,26.6495,26.4014,26.5585,625900.0
2010-05-07 10:50:00,32.13,32.29,32.06,32.17,668600.0,26.5668,26.6991,26.5089,26.5998,668600.0
2010-05-07 11:00:00,32.17,32.42,32.11,32.41,1011100.0,26.5998,26.8066,26.5502,26.7983,1011100.0
2010-05-07 11:10:00,32.41,32.8,32.39,32.54,1764300.0,26.7983,27.1208,26.7818,26.9058,1764300.0
2010-05-07 11:20:00,32.54,32.61,32.28,32.32,908200.0,26.9058,26.9637,26.6908,26.7239,908200.0
2010-05-07 11:30:00,32.32,32.39,32.13,32.32,752000.0,26.7239,26.7818,26.5668,26.7239,752000.0
2010-05-07 11:40:00,32.33,32.69,32.32,32.64,595200.0,26.7321,27.0298,26.7239,26.9885,595200.0
2010-05-07 11:50:00,32.65,32.67,32.47,32.6,412200.0,26.9967,27.0133,26.8479,26.9554,412200.0
2010-05-07 12:00:00,32.59,32.76,32.46,32.75,325200.0,26.9471,27.0877,26.8396,27.0794,325200.0
2010-05-07 12:10:00,32.75,32.9,32.68,32.82,597500.0,27.0794,27.2034,27.0215,27.1373,597500.0
2010-05-07 12:20:00,32.82,32.85,32.5,32.56,430500.0,27.1373,27.1621,26.8727,26.9223,430500.0
2010-05-07 12:30:00,32.56,32.57,32.37,32.42,288100.0,26.9223,26.9306,26.7652,26.8066,288100.0
2010-05-07 12:40:00,32.42,32.56,32.42,32.53,307500.0,26.8066,26.9223,26.8066,26.8975,307500.0
2010-05-07 12:50:00,32.53,32.62,32.44,32.45,230100.0,26.8975,26.9719,26.8231,26.8314,230100.0
2010-05-07 13:00:00,32.45,32.53,32.32,32.33,518300.0,26.8314,26.8975,26.7239,26.7321,518300.0
2010-05-07 13:10:00,32.33,32.46,32.25,32.36,540100.0,26.7321,26.8396,26.666,26.7569,540100.0
2010-05-07 13:20:00,32.37,32.39,32.28,32.29,294200.0,26.7652,26.7818,26.6908,26.6991,294200.0
2010-05-07 13:30:00,32.31,32.46,32.28,32.4,203400.0,26.7156,26.8396,26.6908,26.79,203400.0
2010-05-07 13:40:00,32.41,32.6,32.4,32.56,592000.0,26.7983,26.9554,26.79,26.9223,592000.0
2010-05-07 13:50:00,32.55,32.55,32.4,32.42,554900.0,26.9141,26.9141,26.79,26.8066,554900.0
2010-05-07 14:00:00,32.42,32.49,32.32,32.32,482600.0,26.8066,26.8644,26.7239,26.7239,482600.0
2010-05-07 14:10:00,32.33,32.37,32.22,32.33,289000.0,26.7321,26.7652,26.6412,26.7321,289000.0
2010-05-07 14:20:00,32.33,32.34,32.16,32.17,477700.0,26.7321,26.7404,26.5916,26.5998,477700.0
2010-05-07 14:30:00,32.16,32.29,32.15,32.25,353600.0,26.5916,26.6991,26.5833,26.666,353600.0
2010-05-07 14:40:00,32.25,32.4,32.23,32.26,332700.0,26.666,26.79,26.6495,26.6743,332700.0
2010-05-07 14:50:00,32.23,32.26,32.14,32.24,505900.0,26.6495,26.6743,26.575,26.6577,505900.0
2010-05-07 15:00:00,32.23,32.26,32.04,32.04,771700.0,26.6495,26.6743,26.4924,26.4924,771700.0
2010-05-07 15:10:00,32.05,32.17,31.96,32.17,1040300.0,26.5006,26.5998,26.4262,26.5998,1040300.0
2010-05-07 15:20:00,32.17,32.25,32.13,32.16,624900.0,26.5998,26.666,26.5668,26.5916,624900.0
2010-05-07 15:30:00,32.17,32.18,31.97,32.04,911200.0,26.5998,26.6081,26.4345,26.4924,911200.0
2010-05-07 15:40:00,32.04,32.24,32.04,32.14,1127000.0,26.4924,26.6577,26.4924,26.575,1127000.0
2010-05-07 15:50:00,32.15,32.24,32.1,32.16,2122300.0,26.5833,26.6577,26.542,26.5916,2122300.0
2010-05-10 09:30:00,33.78,33.79,33.52,33.74,489800.0,27.9311,27.9393,27.7161,27.898,489800.0
2010-05-10 09:40:00,33.75,33.93,33.75,33.81,462300.0,27.9063,28.0551,27.9063,27.9559,462300.0
2010-05-10 09:50:00,33.81,33.82,33.59,33.65,743300.0,27.9559,27.9642,27.774,27.8236,743300.0
2010-05-10 10:00:00,33.66,33.66,33.57,33.65,488500.0,27.8319,27.8319,27.7574,27.8236,488500.0
2010-05-10 10:10:00,33.65,33.77,33.63,33.67,477900.0,27.8236,27.9228,27.8071,27.8401,477900.0
2010-05-10 10:20:00,33.67,33.7,33.51,33.51,513500.0,27.8401,27.8649,27.7078,27.7078,513500.0
2010-05-10 10:30:00,33.52,33.64,33.52,33.62,465500.0,27.7161,27.8153,27.7161,27.7988,465500.0
2010-05-10 10:40:00,33.62,33.65,33.49,33.58,396400.0,27.7988,27.8236,27.6913,27.7657,396400.0
2010-05-10 10:50:00,33.58,33.66,33.54,33.64,364000.0,27.7657,27.8319,27.7326,27.8153,364000.0
2010-05-10 11:00:00,33.63,33.78,33.63,33.71,528100.0,27.8071,27.9311,27.8071,27.8732,528100.0
2010-05-10 11:10:00,33.7,33.75,33.68,33.74,266700.0,27.8649,27.9063,27.8484,27.898,266700.0
2010-05-10 11:20:00,33.74,33.82,33.68,33.81,223700.0,27.898,27.9642,27.8484,27.9559,223700.0
2010-05-10 11:30:00,33.81,33.89,33.76,33.86,261100.0,27.9559,28.022,27.9145,27.9972,261100.0
2010-05-10 11:40:00,33.86,33.88,33.83,33.85,137200.0,27.9972,28.0138,27.9724,27.989,137200.0
2010-05-10 11:50:00,33.86,33.96,33.85,33.94,412300.0,27.9972,28.0799,27.989,28.0634,412300.0
2010-05-10 12:00:00,33.94,33.95,33.85,33.86,122700.0,28.0634,28.0716,27.989,27.9972,122700.0
2010-05-10 12:10:00,33.86,33.88,33.83,33.85,83500.0,27.9972,28.0138,27.9724,27.989,83500.0
2010-05-10 12:20:00,33.86,33.86,33.82,33.83,93200.0,27.9972,27.9972,27.9642,27.9724,93200.0
2010-05-10 12:30:00,33.82,33.87,33.79,33.83,218300.0,27.9642,28.0055,27.9393,27.9724,218300.0
2010-05-10 12:40:00,33.83,33.84,33.78,33.8,96300.0,27.9724,27.9807,27.9311,27.9476,96300.0
2010-05-10 12:50:00,33.8,33.86,33.78,33.78,102400.0,27.9476,27.9972,27.9311,27.9311,102400.0
2010-05-10 13:00:00,33.79,33.8,33.6,33.63,477300.0,27.9393,27.9476,27.7822,27.8071,477300.0
2010-05-10 13:10:00,33.63,33.69,33.55,33.64,715700.0,27.8071,27.8567,27.7409,27.8153,715700.0
2010-05-10 13:20:00,33.63,33.69,33.6,33.65,333800.0,27.8071,27.8567,27.7822,27.8236,333800.0
2010-05-10 13:30:00,33.65,33.71,33.62,33.69,468900.0,27.8236,27.8732,27.7988,27.8567,468900.0
2010-05-10 13:40:00,33.68,33.68,33.54,33.63,409900.0,27.8484,27.8484,27.7326,27.8071,409900.0
2010-05-10 13:50:00,33.64,33.68,33.58,33.59,279800.0,27.8153,27.8484,27.7657,27.774,279800.0
2010-05-10 14:00:00,33.59,33.67,33.5,33.67,1097400.0,27.774,27.8401,27.6996,27.8401,1097400.0
2010-05-10 14:10:00,33.67,33.68,33.6,33.61,154200.0,27.8401,27.8484,27.7822,27.7905,154200.0
2010-05-10 14:20:00,33.62,33.73,33.62,33.68,196800.0,27.7988,27.8897,27.7988,27.8484,196800.0
2010-05-10 14:30:00,33.67,33.74,33.62,33.62,317100.0,27.8401,27.898,27.7988,27.7988,317100.0
2010-05-10 14:40:00,33.61,33.71,33.6,33.69,250600.0,27.7905,27.8732,27.7822,27.8567,250600.0
2010-05-10 14:50:00,33.69,33.77,33.69,33.76,131300.0,27.8567,27.9228,27.8567,27.9145,131300.0
2010-05-10 15:00:00,33.75,33.77,33.6,33.62,504500.0,27.9063,27.9228,27.7822,27.7988,504500.0
2010-05-10 15:10:00,33.62,33.67,33.58,33.61,429200.0,27.7988,27.8401,27.7657,27.7905,429200.0
2010-05-10 15:20:00,33.6,33.69,33.6,33.67,146500.0,27.7822,27.8567,27.7822,27.8401,146500.0
2010-05-10 15:30:00,33.67,33.68,33.61,33.67,328500.0,27.8401,27.8484,27.7905,27.8401,328500.0
2010-05-10 15:40:00,33.67,33.73,33.67,33.71,525800.0,27.8401,27.8897,27.8401,27.8732,525800.0
2010-05-10 15:50:00,33.71,33.89,33.71,33.86,1587600.0,27.8732,28.022,27.8732,27.9972,1587600.0
2010-05-11 09:30:00,33.42,33.7,33.42,33.66,833600.0,27.6334,27.8649,27.6334,27.8319,833600.0
2010-05-11 09:40:00,33.66,33.73,33.61,33.7,542500.0,27.8319,27.8897,27.7905,27.8649,542500.0
2010-05-11 09:50:00,33.72,33.81,33.65,33.68,300100.0,27.8815,27.9559,27.8236,27.8484,300100.0
2010-05-11 10:00:00,33.67,33.75,33.56,33.61,395700.0,27.8401,27.9063,27.7492,27.7905,395700.0
2010-05-11 10:10:00,33.62,33.76,33.58,33.7,260400.0,27.7988,27.9145,27.7657,27.8649,260400.0
2010-05-11 10:20:00,33.7,33.78,33.7,33.72,263700.0,27.8649,27.9311,27.8649,27.8815,263700.0
2010-05-11 10:30:00,33.72,33.75,33.65,33.74,198700.0,27.8815,27.9063,27.8236,27.898,198700.0
2010-05-11 10:40:00,33.75,33.81,33.72,33.78,181600.0,27.9063,27.9559,27.8815,27.9311,181600.0
2010-05-11 10:50:00,33.78,33.8,33.73,33.78,157800.0,27.9311,27.9476,27.8897,27.9311,157800.0
2010-05-11 11:00:00,33.78,33.92,33.77,33.92,316200.0,27.9311,28.0468,27.9228,28.0468,316200.0
2010-05-11 11:10:00,33.93,33.97,33.91,33.96,178100.0,28.0551,28.0882,28.0386,28.0799,178100.0
2010-05-11 11:20:00,33.96,34.0,33.91,33.99,168500.0,28.0799,28.113,28.0386,28.1047,168500.0
2010-05-11 11:30:00,33.99,34.07,33.93,34.05,177700.0,28.1047,28.1709,28.0551,28.1543,177700.0
2010-05-11 11:40:00,34.05,34.11,33.99,34.01,174400.0,28.1543,28.2039,28.1047,28.1213,174400.0
2010-05-11 11:50:00,34.01,34.09,33.98,34.04,79000.0,28.1213,28.1874,28.0965,28.1461,79000.0
2010-05-11 12:00:00,34.05,34.19,34.04,34.17,149300.0,28.1543,28.2701,28.1461,28.2536,149300.0
2010-05-11 12:10:00,34.16,34.19,34.14,34.17,107200.0,28.2453,28.2701,28.2287,28.2536,107200.0
2010-05-11 12:20:00,34.16,34.18,34.1,34.13,39400.0,28.2453,28.2618,28.1957,28.2205,39400.0
2010-05-11 12:30:00,34.12,34.15,34.11,34.14,48500.0,28.2122,28.237,28.2039,28.2287,48500.0
2010-05-11 12:40:00,34.13,34.22,34.13,34.22,89400.0,28.2205,28.2949,28.2205,28.2949,89400.0
2010-05-11 12:50:00,34.21,34.24,34.2,34.23,78900.0,28.2866,28.3114,28.2784,28.3032,78900.0
2010-05-11 13:00:00,34.23,34.25,34.21,34.24,82500.0,28.3032,28.3197,28.2866,28.3114,82500.0
2010-05-11 13:10:00,34.24,34.26,34.19,34.19,112600.0,28.3114,28.328,28.2701,28.2701,112600.0
2010-05-11 13:20:00,34.2,34.24,34.18,34.22,247400.0,28.2784,28.3114,28.2618,28.2949,247400.0
2010-05-11 13:30:00,34.21,34.25,34.18,34.21,328600.0,28.2866,28.3197,28.2618,28.2866,328600.0
2010-05-11 13:40:00,34.21,34.35,34.19,34.31,313300.0,28.2866,28.4024,28.2701,28.3693,313300.0
2010-05-11 13:50:00,34.31,34.32,34.24,34.26,112900.0,28.3693,28.3776,28.3114,28.328,112900.0
2010-05-11 14:00:00,34.25,34.3,34.22,34.24,108900.0,28.3197,28.361,28.2949,28.3114,108900.0
2010-05-11 14:10:00,34.24,34.25,34.08,34.12,172000.0,28.3114,28.3197,28.1791,28.2122,172000.0
2010-05-11 14:20:00,34.12,34.2,34.1,34.12,224500.0,28.2122,28.2784,28.1957,28.2122,224500.0
2010-05-11 14:30:00,34.13,34.14,33.98,34.01,419100.0,28.2205,28.2287,28.0965,28.1213,419100.0
2010-05-11 14:40:00,34.0,34.05,33.95,34.03,273300.0,28.113,28.1543,28.0716,28.1378,273300.0
2010-05-11 14:50:00,34.03,34.08,33.99,34.01,225800.0,28.1378,28.1791,28.1047,28.1213,225800.0
2010-05-11 15:00:00,34.01,34.01,33.88,33.9,482800.0,28.1213,28.1213,28.0138,28.0303,482800.0
2010-05-11 15:10:00,33.89,33.95,33.84,33.85,1068900.0,28.022,28.0716,27.9807,27.989,1068900.0
2010-05-11 15:20:00,33.84,33.93,33.8,33.92,972200.0,27.9807,28.0551,27.9476,28.0468,972200.0
2010-05-11 15:30:00,33.92,34.03,33.87,34.02,335100.0,28.0468,28.1378,28.0055,28.1295,335100.0
2010-05-11 15:40:00,34.02,34.03,33.94,33.94,510800.0,28.1295,28.1378,28.0634,28.0634,510800.0
2010-05-11 15:50:00,33.94,33.97,33.86,33.88,971400.0,28.0634,28.0882,27.9972,28.0138,971400.0
2010-05-12 09:30:00,34.06,34.08,33.88,34.06,241800.0,28.1626,28.1791,28.0138,28.1626,241800.0
2010-05-12 09:40:00,34.05,34.06,33.93,33.95,474500.0,28.1543,28.1626,28.0551,28.0716,474500.0
2010-05-12 09:50:00,33.95,34.03,33.84,34.02,320200.0,28.0716,28.1378,27.9807,28.1295,320200.0
2010-05-12 10:00:00,34.02,34.07,33.99,34.06,622000.0,28.1295,28.1709,28.1047,28.1626,622000.0
2010-05-12 10:10:00,34.06,34.08,34.01,34.03,108600.0,28.1626,28.1791,28.1213,28.1378,108600.0
2010-05-12 10:20:00,34.04,34.1,34.04,34.1,118500.0,28.1461,28.1957,28.1461,28.1957,118500.0
2010-05-12 10:30:00,34.1,34.1,33.95,33.97,334700.0,28.1957,28.1957,28.0716,28.0882,334700.0
2010-05-12 10:40:00,33.98,34.03,33.96,34.0,110100.0,28.0965,28.1378,28.0799,28.113,110100.0
2010-05-12 10:50:00,33.99,34.06,33.99,34.02,112400.0,28.1047,28.1626,28.1047,28.1295,112400.0
2010-05-12 11:00:00,34.02,34.14,34.02,34.12,112000.0,28.1295,28.2287,28.1295,28.2122,112000.0
2010-05-12 11:10:00,34.13,34.13,34.02,34.05,206400.0,28.2205,28.2205,28.1295,28.1543,206400.0
2010-05-12 11:20:00,34.05,34.06,33.94,33.94,258200.0,28.1543,28.1626,28.0634,28.0634,258200.0
2010-05-12 11:30:00,33.94,34.03,33.94,34.03,322100.0,28.0634,28.1378,28.0634,28.1378,322100.0
2010-05-12 11:40:00,34.04,34.08,34.0,34.02,139100.0,28.1461,28.1791,28.113,28.1295,139100.0
2010-05-12 11:50:00,34.01,34.12,33.98,34.11,234200.0,28.1213,28.2122,28.0965,28.2039,234200.0
2010-05-12 12:00:00,34.1,34.15,34.08,34.14,68900.0,28.1957,28.237,28.1791,28.2287,68900.0
2010-05-12 12:10:00,34.14,34.18,34.13,34.16,99200.0,28.2287,28.2618,28.2205,28.2453,99200.0
2010-05-12 12:20:00,34.17,34.17,34.11,34.14,52800.0,28.2536,28.2536,28.2039,28.2287,52800.0
2010-05-12 12:30:00,34.15,34.17,34.1,34.14,201700.0,28.237,28.2536,28.1957,28.2287,201700.0
2010-05-12 12:40:00,34.14,34.15,34.1,34.11,53600.0,28.2287,28.237,28.1957,28.2039,53600.0
2010-05-12 12:50:00,34.11,34.18,34.1,34.16,133800.0,28.2039,28.2618,28.1957,28.2453,133800.0
2010-05-12 13:00:00,34.17,34.22,34.14,34.2,172600.0,28.2536,28.2949,28.2287,28.2784,172600.0
2010-05-12 13:10:00,34.2,34.3,34.19,34.26,186800.0,28.2784,28.361,28.2701,28.328,186800.0
2010-05-12 13:20:00,34.26,34.26,34.19,34.24,85900.0,28.328,28.328,28.2701,28.3114,85900.0
2010-05-12 13:30:00,34.24,34.26,34.2,34.2,263800.0,28.3114,28.328,28.2784,28.2784,263800.0
2010-05-12 13:40:00,34.2,34.26,34.16,34.25,214700.0,28.2784,28.328,28.2453,28.3197,214700.0
2010-05-12 13:50:00,34.25,34.26,34.18,34.18,261100.0,28.3197,28.328,28.2618,28.2618,261100.0
2010-05-12 14:00:00,34.18,34.23,34.16,34.18,242100.0,28.2618,28.3032,28.2453,28.2618,242100.0
2010-05-12 14:10:00,34.19,34.26,34.17,34.24,198700.0,28.2701,28.328,28.2536,28.3114,198700.0
2010-05-12 14:20:00,34.24,34.28,34.23,34.28,265300.0,28.3114,28.3445,28.3032,28.3445,265300.0
2010-05-12 14:30:00,34.29,34.34,34.27,34.28,214600.0,28.3528,28.3941,28.3362,28.3445,214600.0
2010-05-12 14:40:00,34.28,34.32,34.27,34.29,207100.0,28.3445,28.3776,28.3362,28.3528,207100.0
2010-05-12 14:50:00,34.29,34.31,34.26,34.3,181700.0,28.3528,28.3693,28.328,28.361,181700.0
2010-05-12 15:00:00,34.31,34.38,34.29,34.35,156300.0,28.3693,28.4272,28.3528,28.4024,156300.0
2010-05-12 15:10:00,34.35,34.35,34.31,34.32,111400.0,28.4024,28.4024,28.3693,28.3776,111400.0
2010-05-12 15:20:00,34.33,34.33,34.28,34.3,140900.0,28.3858,28.3858,28.3445,28.361,140900.0
2010-05-12 15:30:00,34.3,34.32,34.24,34.26,443200.0,28.361,28.3776,28.3114,28.328,443200.0
2010-05-12 15:40:00,34.26,34.36,34.26,34.35,269400.0,28.328,28.4107,28.328,28.4024,269400.0
2010-05-12 15:50:00,34.35,34.36,34.3,34.31,1882400.0,28.4024,28.4107,28.361,28.3693,1882400.0
2010-05-13 09:30:00,34.26,34.33,34.15,34.2,372900.0,28.328,28.3858,28.237,28.2784,372900.0
2010-05-13 09:40:00,34.19,34.28,34.14,34.25,195900.0,28.2701,28.3445,28.2287,28.3197,195900.0
2010-05-13 09:50:00,34.25,34.28,34.17,34.19,349000.0,28.3197,28.3445,28.2536,28.2701,349000.0
2010-05-13 10:00:00,34.18,34.28,34.14,34.21,309500.0,28.2618,28.3445,28.2287,28.2866,309500.0
2010-05-13 10:10:00,34.21,34.28,34.15,34.27,266100.0,28.2866,28.3445,28.237,28.3362,266100.0
2010-05-13 10:20:00,34.27,34.27,34.2,34.22,210500.0,28.3362,28.3362,28.2784,28.2949,210500.0
2010-05-13 10:30:00,34.23,34.29,34.19,34.28,144800.0,28.3032,28.3528,28.2701,28.3445,144800.0
2010-05-13 10:40:00,34.28,34.31,34.26,34.26,100700.0,28.3445,28.3693,28.328,28.328,100700.0
2010-05-13 10:50:00,34.26,34.26,34.18,34.19,241700.0,28.328,28.328,28.2618,28.2701,241700.0
2010-05-13 11:00:00,34.19,34.19,34.11,34.13,192200.0,28.2701,28.2701,28.2039,28.2205,192200.0
2010-05-13 11:10:00,34.12,34.2,34.12,34.19,60100.0,28.2122,28.2784,28.2122,28.2701,60100.0
2010-05-13 11:20:00,34.19,34.26,34.19,34.21,120900.0,28.2701,28.328,28.2701,28.2866,120900.0
2010-05-13 11:30:00,34.22,34.23,34.13,34.15,148500.0,28.2949,28.3032,28.2205,28.237,148500.0
2010-05-13 11:40:00,34.14,34.15,34.11,34.12,117200.0,28.2287,28.237,28.2039,28.2122,117200.0
2010-05-13 11:50:00,34.12,34.12,34.02,34.05,163700.0,28.2122,28.2122,28.1295,28.1543,163700.0
2010-05-13 12:00:00,34.04,34.1,34.03,34.08,122000.0,28.1461,28.1957,28.1378,28.1791,122000.0
2010-05-13 12:10:00,34.09,34.1,34.01,34.01,222800.0,28.1874,28.1957,28.1213,28.1213,222800.0
2010-05-13 12:20:00,34.02,34.02,33.99,34.01,133000.0,28.1295,28.1295,28.1047,28.1213,133000.0
2010-05-13 12:30:00,34.01,34.03,34.0,34.02,106900.0,28.1213,28.1378,28.113,28.1295,106900.0
2010-05-13 12:40:00,34.02,34.1,34.02,34.08,37900.0,28.1295,28.1957,28.1295,28.1791,37900.0
2010-05-13 12:50:00,34.07,34.1,34.06,34.08,131000.0,28.1709,28.1957,28.1626,28.1791,131000.0
2010-05-13 13:00:00,34.08,34.08,34.03,34.05,63200.0,28.1791,28.1791,28.1378,28.1543,63200.0
2010-05-13 13:10:00,34.04,34.14,34.03,34.12,212400.0,28.1461,28.2287,28.1378,28.2122,212400.0
2010-05-13 13:20:00,34.13,34.14,34.1,34.11,51700.0,28.2205,28.2287,28.1957,28.2039,51700.0
2010-05-13 13:30:00,34.11,34.21,34.11,34.16,294000.0,28.2039,28.2866,28.2039,28.2453,294000.0
2010-05-13 13:40:00,34.17,34.18,34.08,34.09,622100.0,28.2536,28.2618,28.1791,28.1874,622100.0
2010-05-13 13:50:00,34.09,34.09,34.05,34.08,143300.0,28.1874,28.1874,28.1543,28.1791,143300.0
2010-05-13 14:00:00,34.08,34.14,34.07,34.12,130700.0,28.1791,28.2287,28.1709,28.2122,130700.0
2010-05-13 14:10:00,34.11,34.13,34.09,34.12,54400.0,28.2039,28.2205,28.1874,28.2122,54400.0
2010-05-13 14:20:00,34.11,34.12,34.04,34.07,492200.0,28.2039,28.2122,28.1461,28.1709,492200.0
2010-05-13 14:30:00,34.06,34.06,34.01,34.05,268000.0,28.1626,28.1626,28.1213,28.1543,268000.0
2010-05-13 14:40:00,34.05,34.05,33.98,33.98,208900.0,28.1543,28.1543,28.0965,28.0965,208900.0
2010-05-13 14:50:00,33.97,33.98,33.87,33.9,103300.0,28.0882,28.0965,28.0055,28.0303,103300.0
2010-05-13 15:00:00,33.9,33.97,33.89,33.89,141700.0,28.0303,28.0882,28.022,28.022,141700.0
2010-05-13 15:10:00,33.89,33.89,33.68,33.7,386800.0,28.022,28.022,27.8484,27.8649,386800.0
2010-05-13 15:20:00,33.7,33.75,33.67,33.71,312800.0,27.8649,27.9063,27.8401,27.8732,312800.0
2010-05-13 15:30:00,33.7,33.73,33.57,33.6,545800.0,27.8649,27.8897,27.7574,27.7822,545800.0
2010-05-13 15:40:00,33.6,33.74,33.54,33.71,961200.0,27.7822,27.898,27.7326,27.8732,961200.0
2010-05-13 15:50:00,33.72,33.77,33.59,33.59,1345500.0,27.8815,27.9228,27.774,27.774,1345500.0
2010-05-14 09:30:00,33.3,33.46,33.22,33.27,364400.0,27.5342,27.6665,27.468,27.5094,364400.0
2010-05-14 09:40:00,33.26,33.27,33.05,33.13,885400.0,27.5011,27.5094,27.3275,27.3936,885400.0
2010-05-14 09:50:00,33.11,33.21,33.08,33.12,420500.0,27.3771,27.4598,27.3523,27.3854,420500.0
2010-05-14 10:00:00,33.12,33.12,32.99,33.11,743900.0,27.3854,27.3854,27.2779,27.3771,743900.0
2010-05-14 10:10:00,33.11,33.28,33.09,33.21,270400.0,27.3771,27.5177,27.3606,27.4598,270400.0
2010-05-14 10:20:00,33.21,33.37,33.2,33.27,325800.0,27.4598,27.5921,27.4515,27.5094,325800.0
2010-05-14 10:30:00,33.27,33.3,33.13,33.13,200500.0,27.5094,27.5342,27.3936,27.3936,200500.0
2010-05-14 10:40:00,33.14,33.24,33.09,33.24,246000.0,27.4019,27.4846,27.3606,27.4846,246000.0
2010-05-14 10:50:00,33.24,33.35,33.21,33.27,614100.0,27.4846,27.5755,27.4598,27.5094,614100.0
2010-05-14 11:00:00,33.26,33.26,33.1,33.12,272000.0,27.5011,27.5011,27.3688,27.3854,272000.0
2010-05-14 11:10:00,33.12,33.18,33.04,33.05,658900.0,27.3854,27.435,27.3192,27.3275,658900.0
2010-05-14 11:20:00,33.05,33.06,32.91,32.94,610100.0,27.3275,27.3357,27.2117,27.2365,610100.0
2010-05-14 11:30:00,32.95,33.04,32.93,33.01,349200.0,27.2448,27.3192,27.2283,27.2944,349200.0
2010-05-14 11:40:00,33.01,33.03,32.96,32.99,189600.0,27.2944,27.3109,27.2531,27.2779,189600.0
2010-05-14 11:50:00,32.98,32.98,32.91,32.95,147000.0,27.2696,27.2696,27.2117,27.2448,147000.0
2010-05-14 12:00:00,32.96,32.98,32.81,32.85,178600.0,27.2531,27.2696,27.129,27.1621,178600.0
2010-05-14 12:10:00,32.85,32.94,32.85,32.94,148300.0,27.1621,27.2365,27.1621,27.2365,148300.0
2010-05-14 12:20:00,32.94,33.01,32.88,32.93,172800.0,27.2365,27.2944,27.1869,27.2283,172800.0
2010-05-14 12:30:00,32.93,32.99,32.92,32.99,83200.0,27.2283,27.2779,27.22,27.2779,83200.0
2010-05-14 12:40:00,32.99,33.03,32.94,32.96,129000.0,27.2779,27.3109,27.2365,27.2531,129000.0
2010-05-14 12:50:00,32.96,33.1,32.96,33.09,107000.0,27.2531,27.3688,27.2531,27.3606,107000.0
2010-05-14 13:00:00,33.09,33.14,33.03,33.07,179100.0,27.3606,27.4019,27.3109,27.344,179100.0
2010-05-14 13:10:00,33.08,33.1,32.97,32.97,100500.0,27.3523,27.3688,27.2613,27.2613,100500.0
2010-05-14 13:20:00,32.97,33.03,32.97,32.98,55500.0,27.2613,27.3109,27.2613,27.2696,55500.0
2010-05-14 13:30:00,32.98,32.98,32.9,32.91,102800.0,27.2696,27.2696,27.2034,27.2117,102800.0
2010-05-14 13:40:00,32.92,32.96,32.9,32.94,80800.0,27.22,27.2531,27.2034,27.2365,80800.0
2010-05-14 13:50:00,32.94,33.04,32.9,32.97,302300.0,27.2365,27.3192,27.2034,27.2613,302300.0
2010-05-14 14:00:00,32.97,33.01,32.92,32.92,185600.0,27.2613,27.2944,27.22,27.22,185600.0
2010-05-14 14:10:00,32.93,32.93,32.8,32.83,218300.0,27.2283,27.2283,27.1208,27.1456,218300.0
2010-05-14 14:20:00,32.83,32.91,32.83,32.88,135300.0,27.1456,27.2117,27.1456,27.1869,135300.0
2010-05-14 14:30:00,32.89,32.98,32.89,32.97,260900.0,27.1952,27.2696,27.1952,27.2613,260900.0
2010-05-14 14:40:00,32.97,32.97,32.91,32.95,118400.0,27.2613,27.2613,27.2117,27.2448,118400.0
2010-05-14 14:50:00,32.95,32.98,32.83,32.85,321400.0,27.2448,27.2696,27.1456,27.1621,321400.0
2010-05-14 15:00:00,32.85,32.9,32.83,32.87,243900.0,27.1621,27.2034,27.1456,27.1786,243900.0
2010-05-14 15:10:00,32.87,32.91,32.83,32.83,487400.0,27.1786,27.2117,27.1456,27.1456,487400.0
2010-05-14 15:20:00,32.84,32.86,32.75,32.84,255200.0,27.1538,27.1704,27.0794,27.1538,255200.0
2010-05-14 15:30:00,32.84,32.88,32.81,32.85,299700.0,27.1538,27.1869,27.129,27.1621,299700.0
2010-05-14 15:40:00,32.85,33.02,32.85,32.96,806400.0,27.1621,27.3027,27.1621,27.2531,806400.0
2010-05-14 15:50:00,32.97,33.12,32.95,33.04,1794500.0,27.2613,27.3854,27.2448,27.3192,1794500.0
2010-05-17 09:30:00,33.12,33.24,33.08,33.2,497200.0,27.3854,27.4846,27.3523,27.4515,497200.0
2010-05-17 09:40:00,33.19,33.21,32.97,33.01,352300.0,27.4432,27.4598,27.2613,27.2944,352300.0
2010-05-17 09:50:00,33.03,33.04,32.86,32.9,257200.0,27.3109,27.3192,27.1704,27.2034,257200.0
2010-05-17 10:00:00,32.89,32.95,32.85,32.88,385300.0,27.1952,27.2448,27.1621,27.1869,385300.0
2010-05-17 10:10:00,32.88,33.07,32.86,33.07,1381700.0,27.1869,27.344,27.1704,27.344,1381700.0
2010-05-17 10:20:00,33.07,33.08,32.96,33.03,128100.0,27.344,27.3523,27.2531,27.3109,128100.0
2010-05-17 10:30:00,33.03,33.15,32.98,33.1,150800.0,27.3109,27.4102,27.2696,27.3688,150800.0
2010-05-17 10:40:00,33.1,33.1,32.99,33.0,246100.0,27.3688,27.3688,27.2779,27.2861,246100.0
2010-05-17 10:50:00,33.01,33.1,33.0,33.0,272800.0,27.2944,27.3688,27.2861,27.2861,272800.0
2010-05-17 11:00:00,33.0,33.02,32.9,32.93,143100.0,27.2861,27.3027,27.2034,27.2283,143100.0
2010-05-17 11:10:00,32.92,32.92,32.75,32.77,308600.0,27.22,27.22,27.0794,27.096,308600.0
2010-05-17 11:20:00,32.77,32.84,32.74,32.82,327600.0,27.096,27.1538,27.0712,27.1373,327600.0
2010-05-17 11:30:00,32.82,32.89,32.81,32.85,156200.0,27.1373,27.1952,27.129,27.1621,156200.0
2010-05-17 11:40:00,32.85,32.87,32.77,32.8,251700.0,27.1621,27.1786,27.096,27.1208,251700.0
2010-05-17 11:50:00,32.8,32.8,32.68,32.69,351200.0,27.1208,27.1208,27.0215,27.0298,351200.0
2010-05-17 12:00:00,32.68,32.68,32.38,32.45,825700.0,27.0215,27.0215,26.7735,26.8314,825700.0
2010-05-17 12:10:00,32.45,32.6,32.45,32.58,246600.0,26.8314,26.9554,26.8314,26.9389,246600.0
2010-05-17 12:20:00,32.58,32.62,32.55,32.55,236500.0,26.9389,26.9719,26.9141,26.9141,236500.0
2010-05-17 12:30:00,32.55,32.7,32.55,32.65,695300.0,26.9141,27.0381,26.9141,26.9967,695300.0
2010-05-17 12:40:00,32.65,32.68,32.62,32.64,108100.0,26.9967,27.0215,26.9719,26.9885,108100.0
2010-05-17 12:50:00,32.64,32.64,32.58,32.59,68100.0,26.9885,26.9885,26.9389,26.9471,68100.0
2010-05-17 13:00:00,32.6,32.63,32.58,32.6,126300.0,26.9554,26.9802,26.9389,26.9554,126300.0
2010-05-17 13:10:00,32.61,32.78,32.6,32.78,520900.0,26.9637,27.1042,26.9554,27.1042,520900.0
2010-05-17 13:20:00,32.78,32.82,32.73,32.79,756400.0,27.1042,27.1373,27.0629,27.1125,756400.0
2010-05-17 13:30:00,32.79,32.85,32.73,32.73,210200.0,27.1125,27.1621,27.0629,27.0629,210200.0
2010-05-17 13:40:00,32.73,32.74,32.67,32.7,130300.0,27.0629,27.0712,27.0133,27.0381,130300.0
2010-05-17 13:50:00,32.7,32.78,32.67,32.78,161800.0,27.0381,27.1042,27.0133,27.1042,161800.0
2010-05-17 14:00:00,32.78,32.87,32.76,32.79,246200.0,27.1042,27.1786,27.0877,27.1125,246200.0
2010-05-17 14:10:00,32.78,32.86,32.77,32.84,169500.0,27.1042,27.1704,27.096,27.1538,169500.0
2010-05-17 14:20:00,32.85,32.87,32.8,32.83,179400.0,27.1621,27.1786,27.1208,27.1456,179400.0
2010-05-17 14:30:00,32.83,32.88,32.79,32.86,279400.0,27.1456,27.1869,27.1125,27.1704,279400.0
2010-05-17 14:40:00,32.87,33.0,32.86,32.99,162600.0,27.1786,27.2861,27.1704,27.2779,162600.0
2010-05-17 14:50:00,32.98,33.05,32.97,33.04,248500.0,27.2696,27.3275,27.2613,27.3192,248500.0
2010-05-17 15:00:00,33.04,33.15,32.96,32.97,295800.0,27.3192,27.4102,27.2531,27.2613,295800.0
2010-05-17 15:10:00,32.98,33.03,32.93,32.96,189300.0,27.2696,27.3109,27.2283,27.2531,189300.0
2010-05-17 15:20:00,32.97,33.01,32.9,33.01,264800.0,27.2613,27.2944,27.2034,27.2944,264800.0
2010-05-17 15:30:00,33.0,33.23,33.0,33.23,387800.0,27.2861,27.4763,27.2861,27.4763,387800.0
2010-05-17 15:40:00,33.24,33.28,33.18,33.24,421500.0,27.4846,27.5177,27.435,27.4846,421500.0
2010-05-17 15:50:00,33.25,33.29,33.21,33.24,991500.0,27.4928,27.5259,27.4598,27.4846,991500.0
2010-05-18 09:30:00,33.49,33.57,33.44,33.53,624700.0,27.6913,27.7574,27.6499,27.7244,624700.0
2010-05-18 09:40:00,33.52,33.6,33.51,33.52,836500.0,27.7161,27.7822,27.7078,27.7161,836500.0
2010-05-18 09:50:00,33.51,33.53,33.42,33.42,568100.0,27.7078,27.7244,27.6334,27.6334,568100.0
2010-05-18 10:00:00,33.42,33.42,33.28,33.32,387400.0,27.6334,27.6334,27.5177,27.5507,387400.0
2010-05-18 10:10:00,33.32,33.45,33.29,33.43,286400.0,27.5507,27.6582,27.5259,27.6417,286400.0
2010-05-18 10:20:00,33.44,33.44,33.25,33.25,312500.0,27.6499,27.6499,27.4928,27.4928,312500.0
2010-05-18 10:30:00,33.25,33.25,33.17,33.23,539200.0,27.4928,27.4928,27.4267,27.4763,539200.0
2010-05-18 10:40:00,33.24,33.25,33.02,33.03,647200.0,27.4846,27.4928,27.3027,27.3109,647200.0
2010-05-18 10:50:00,33.02,33.1,32.92,33.1,521900.0,27.3027,27.3688,27.22,27.3688,521900.0
2010-05-18 11:00:00,33.09,33.14,33.07,33.11,334900.0,27.3606,27.4019,27.344,27.3771,334900.0
2010-05-18 11:10:00,33.11,33.22,33.1,33.15,309000.0,27.3771,27.468,27.3688,27.4102,309000.0
2010-05-18 11:20:00,33.16,33.25,33.14,33.25,339900.0,27.4184,27.4928,27.4019,27.4928,339900.0
2010-05-18 11:30:00,33.25,33.25,33.16,33.17,130400.0,27.4928,27.4928,27.4184,27.4267,130400.0
2010-05-18 11:40:00,33.17,33.17,32.98,33.03,310800.0,27.4267,27.4267,27.2696,27.3109,310800.0
2010-05-18 11:50:00,33.03,33.06,33.01,33.01,130500.0,27.3109,27.3357,27.2944,27.2944,130500.0
2010-05-18 12:00:00,33.01,33.04,32.91,33.01,231300.0,27.2944,27.3192,27.2117,27.2944,231300.0
2010-05-18 12:10:00,33.01,33.08,33.0,33.05,116300.0,27.2944,27.3523,27.2861,27.3275,116300.0
2010-05-18 12:20:00,33.04,33.08,32.97,33.07,356600.0,27.3192,27.3523,27.2613,27.344,356600.0
2010-05-18 12:30:00,33.06,33.11,33.03,33.05,161200.0,27.3357,27.3771,27.3109,27.3275,161200.0
2010-05-18 12:40:00,33.05,33.17,33.04,33.15,204000.0,27.3275,27.4267,27.3192,27.4102,204000.0
2010-05-18 12:50:00,33.15,33.17,33.02,33.03,272100.0,27.4102,27.4267,27.3027,27.3109,272100.0
2010-05-18 13:00:00,33.02,33.06,32.86,32.96,518100.0,27.3027,27.3357,27.1704,27.2531,518100.0
2010-05-18 13:10:00,32.96,32.97,32.83,32.88,292400.0,27.2531,27.2613,27.1456,27.1869,292400.0
2010-05-18 13:20:00,32.88,33.01,32.88,32.98,271100.0,27.1869,27.2944,27.1869,27.2696,271100.0
2010-05-18 13:30:00,32.98,33.02,32.87,32.91,174500.0,27.2696,27.3027,27.1786,27.2117,174500.0
2010-05-18 13:40:00,32.91,32.94,32.81,32.89,750100.0,27.2117,27.2365,27.129,27.1952,750100.0
2010-05-18 13:50:00,32.89,32.9,32.78,32.79,184300.0,27.1952,27.2034,27.1042,27.1125,184300.0
2010-05-18 14:00:00,32.79,32.86,32.77,32.84,203900.0,27.1125,27.1704,27.096,27.1538,203900.0
2010-05-18 14:10:00,32.84,32.91,32.83,32.85,170700.0,27.1538,27.2117,27.1456,27.1621,170700.0
2010-05-18 14:20:00,32.85,32.85,32.7,32.78,754400.0,27.1621,27.1621,27.0381,27.1042,754400.0
2010-05-18 14:30:00,32.78,32.78,32.59,32.6,327900.0,27.1042,27.1042,26.9471,26.9554,327900.0
2010-05-18 14:40:00,32.61,32.71,32.57,32.64,385300.0,26.9637,27.0463,26.9306,26.9885,385300.0
2010-05-18 14:50:00,32.64,32.65,32.55,32.58,524200.0,26.9885,26.9967,26.9141,26.9389,524200.0
2010-05-18 15:00:00,32.59,32.6,32.49,32.58,495200.0,26.9471,26.9554,26.8644,26.9389,495200.0
2010-05-18 15:10:00,32.58,32.79,32.58,32.7,355000.0,26.9389,27.1125,26.9389,27.0381,355000.0
2010-05-18 15:20:00,32.7,32.72,32.56,32.57,142200.0,27.0381,27.0546,26.9223,26.9306,142200.0
2010-05-18 15:30:00,32.57,32.63,32.53,32.61,566600.0,26.9306,26.9802,26.8975,26.9637,566600.0
2010-05-18 15:40:00,32.62,32.74,32.58,32.63,415400.0,26.9719,27.0712,26.9389,26.9802,415400.0
2010-05-18 15:50:00,32.62,32.7,32.61,32.64,944100.0,26.9719,27.0381,26.9637,26.9885,944100.0
2010-05-19 09:30:00,32.42,32.56,32.39,32.51,304500.0,26.8066,26.9223,26.7818,26.881,304500.0
2010-05-19 09:40:00,32.51,32.71,32.48,32.68,503300.0,26.881,27.0463,26.8562,27.0215,503300.0
2010-05-19 09:50:00,32.68,32.73,32.5,32.53,288700.0,27.0215,27.0629,26.8727,26.8975,288700.0
2010-05-19 10:00:00,32.54,32.54,32.31,32.33,874800.0,26.9058,26.9058,26.7156,26.7321,874800.0
2010-05-19 10:10:00,32.32,32.33,32.11,32.15,546200.0,26.7239,26.7321,26.5502,26.5833,546200.0
2010-05-19 10:20:00,32.15,32.26,32.05,32.25,525100.0,26.5833,26.6743,26.5006,26.666,525100.0
2010-05-19 10:30:00,32.24,32.38,32.22,32.26,500800.0,26.6577,26.7735,26.6412,26.6743,500800.0
2010-05-19 10:40:00,32.26,32.35,32.21,32.21,537500.0,26.6743,26.7487,26.6329,26.6329,537500.0
2010-05-19 10:50:00,32.21,32.35,32.2,32.32,419900.0,26.6329,26.7487,26.6247,26.7239,419900.0
2010-05-19 11:00:00,32.31,32.35,32.26,32.27,302000.0,26.7156,26.7487,26.6743,26.6825,302000.0
2010-05-19 11:10:00,32.28,32.28,32.16,32.16,304800.0,26.6908,26.6908,26.5916,26.5916,304800.0
2010-05-19 11:20:00,32.16,32.17,32.0,32.07,211800.0,26.5916,26.5998,26.4593,26.5172,211800.0
2010-05-19 11:30:00,32.07,32.09,31.99,32.04,198800.0,26.5172,26.5337,26.451,26.4924,198800.0
2010-05-19 11:40:00,32.03,32.03,31.87,31.89,913300.0,26.4841,26.4841,26.3518,26.3683,913300.0
2010-05-19 11:50:00,31.89,32.04,31.86,32.02,567200.0,26.3683,26.4924,26.3435,26.4758,567200.0
2010-05-19 12:00:00,32.01,32.13,32.0,32.11,243500.0,26.4676,26.5668,26.4593,26.5502,243500.0
2010-05-19 12:10:00,32.11,32.16,32.08,32.11,285000.0,26.5502,26.5916,26.5254,26.5502,285000.0
2010-05-19 12:20:00,32.11,32.32,32.1,32.27,169700.0,26.5502,26.7239,26.542,26.6825,169700.0
2010-05-19 12:30:00,32.26,32.28,32.2,32.25,227800.0,26.6743,26.6908,26.6247,26.666,227800.0
2010-05-19 12:40:00,32.24,32.25,32.14,32.15,49200.0,26.6577,26.666,26.575,26.5833,49200.0
2010-05-19 12:50:00,32.14,32.36,32.13,32.36,166800.0,26.575,26.7569,26.5668,26.7569,166800.0
2010-05-19 13:00:00,32.36,32.38,32.26,32.33,356000.0,26.7569,26.7735,26.6743,26.7321,356000.0
2010-05-19 13:10:00,32.32,32.33,32.26,32.32,155300.0,26.7239,26.7321,26.6743,26.7239,155300.0
2010-05-19 13:20:00,32.32,32.45,32.32,32.37,326300.0,26.7239,26.8314,26.7239,26.7652,326300.0
2010-05-19 13:30:00,32.37,32.39,32.33,32.38,159700.0,26.7652,26.7818,26.7321,26.7735,159700.0
2010-05-19 13:40:00,32.38,32.53,32.37,32.53,522200.0,26.7735,26.8975,26.7652,26.8975,522200.0
2010-05-19 13:50:00,32.54,32.55,32.44,32.48,195800.0,26.9058,26.9141,26.8231,26.8562,195800.0
2010-05-19 14:00:00,32.47,32.57,32.42,32.48,240400.0,26.8479,26.9306,26.8066,26.8562,240400.0
2010-05-19 14:10:00,32.49,32.49,32.35,32.36,139700.0,26.8644,26.8644,26.7487,26.7569,139700.0
2010-05-19 14:20:00,32.35,32.39,32.28,32.37,172400.0,26.7487,26.7818,26.6908,26.7652,172400.0
2010-05-19 14:30:00,32.37,32.4,32.31,32.32,141900.0,26.7652,26.79,26.7156,26.7239,141900.0
2010-05-19 14:40:00,32.33,32.49,32.31,32.48,273100.0,26.7321,26.8644,26.7156,26.8562,273100.0
2010-05-19 14:50:00,32.48,32.48,32.36,32.4,228300.0,26.8562,26.8562,26.7569,26.79,228300.0
2010-05-19 15:00:00,32.39,32.44,32.21,32.23,201200.0,26.7818,26.8231,26.6329,26.6495,201200.0
2010-05-19 15:10:00,32.23,32.35,32.2,32.33,207400.0,26.6495,26.7487,26.6247,26.7321,207400.0
2010-05-19 15:20:00,32.34,32.39,32.25,32.38,598300.0,26.7404,26.7818,26.666,26.7735,598300.0
2010-05-19 15:30:00,32.39,32.48,32.33,32.48,419500.0,26.7818,26.8562,26.7321,26.8562,419500.0
2010-05-19 15:40:00,32.48,32.51,32.4,32.44,513600.0,26.8562,26.881,26.79,26.8231,513600.0
2010-05-19 15:50:00,32.44,32.48,32.37,32.37,1738400.0,26.8231,26.8562,26.7652,26.7652,1738400.0
2010-05-20 09:30:00,31.69,31.86,31.52,31.85,617900.0,26.203,26.3435,26.0624,26.3353,617900.0
2010-05-20 09:40:00,31.84,31.84,31.66,31.78,566000.0,26.327,26.327,26.1782,26.2774,566000.0
2010-05-20 09:50:00,31.78,31.91,31.78,31.81,538400.0,26.2774,26.3849,26.2774,26.3022,538400.0
2010-05-20 10:00:00,31.81,31.91,31.73,31.79,677200.0,26.3022,26.3849,26.236,26.2856,677200.0
2010-05-20 10:10:00,31.78,31.8,31.58,31.65,437500.0,26.2774,26.2939,26.112,26.1699,437500.0
2010-05-20 10:20:00,31.65,31.65,31.36,31.54,372500.0,26.1699,26.1699,25.9301,26.0789,372500.0
2010-05-20 10:30:00,31.55,31.67,31.53,31.57,265400.0,26.0872,26.1864,26.0707,26.1037,265400.0
2010-05-20 10:40:00,31.57,31.61,31.49,31.54,232300.0,26.1037,26.1368,26.0376,26.0789,232300.0
2010-05-20 10:50:00,31.55,31.69,31.54,31.6,233400.0,26.0872,26.203,26.0789,26.1285,233400.0
2010-05-20 11:00:00,31.6,31.69,31.57,31.66,307900.0,26.1285,26.203,26.1037,26.1782,307900.0
2010-05-20 11:10:00,31.67,31.67,31.53,31.55,236200.0,26.1864,26.1864,26.0707,26.0872,236200.0
2010-05-20 11:20:00,31.56,31.72,31.52,31.71,193600.0,26.0955,26.2278,26.0624,26.2195,193600.0
2010-05-20 11:30:00,31.71,31.75,31.65,31.72,195500.0,26.2195,26.2526,26.1699,26.2278,195500.0
2010-05-20 11:40:00,31.72,31.73,31.64,31.66,166500.0,26.2278,26.236,26.1616,26.1782,166500.0
2010-05-20 11:50:00,31.66,31.69,31.56,31.58,337600.0,26.1782,26.203,26.0955,26.112,337600.0
2010-05-20 12:00:00,31.58,31.63,31.53,31.61,302800.0,26.112,26.1533,26.0707,26.1368,302800.0
2010-05-20 12:10:00,31.61,31.61,31.44,31.47,437100.0,26.1368,26.1368,25.9962,26.0211,437100.0
2010-05-20 12:20:00,31.48,31.51,31.43,31.44,721800.0,26.0293,26.0541,25.988,25.9962,721800.0
2010-05-20 12:30:00,31.44,31.47,31.37,31.46,186900.0,25.9962,26.0211,25.9384,26.0128,186900.0
2010-05-20 12:40:00,31.45,31.46,31.38,31.39,156500.0,26.0045,26.0128,25.9466,25.9549,156500.0
2010-05-20 12:50:00,31.38,31.39,31.14,31.15,300200.0,25.9466,25.9549,25.7482,25.7565,300200.0
2010-05-20 13:00:00,31.15,31.29,31.14,31.28,592400.0,25.7565,25.8722,25.7482,25.8639,592400.0
2010-05-20 13:10:00,31.27,31.41,31.27,31.41,331200.0,25.8557,25.9714,25.8557,25.9714,331200.0
2010-05-20 13:20:00,31.4,31.58,31.37,31.51,471200.0,25.9632,26.112,25.9384,26.0541,471200.0
2010-05-20 13:30:00,31.51,31.65,31.49,31.49,433800.0,26.0541,26.1699,26.0376,26.0376,433800.0
2010-05-20 13:40:00,31.49,31.63,31.49,31.54,402900.0,26.0376,26.1533,26.0376,26.0789,402900.0
2010-05-20 13:50:00,31.55,31.57,31.42,31.47,253600.0,26.0872,26.1037,25.9797,26.0211,253600.0
2010-05-20 14:00:00,31.47,31.69,31.31,31.41,286000.0,26.0211,26.203,25.8888,25.9714,286000.0
2010-05-20 14:10:00,31.41,31.63,31.41,31.63,230400.0,25.9714,26.1533,25.9714,26.1533,230400.0
2010-05-20 14:20:00,31.64,31.73,31.55,31.6,264000.0,26.1616,26.236,26.0872,26.1285,264000.0
2010-05-20 14:30:00,31.59,31.79,31.56,31.79,385400.0,26.1203,26.2856,26.0955,26.2856,385400.0
2010-05-20 14:40:00,31.78,31.86,31.7,31.82,409800.0,26.2774,26.3435,26.2112,26.3104,409800.0
2010-05-20 14:50:00,31.82,31.93,31.66,31.67,602000.0,26.3104,26.4014,26.1782,26.1864,602000.0
2010-05-20 15:00:00,31.68,31.75,31.55,31.68,426200.0,26.1947,26.2526,26.0872,26.1947,426200.0
2010-05-20 15:10:00,31.67,31.69,31.57,31.63,384300.0,26.1864,26.203,26.1037,26.1533,384300.0
2010-05-20 15:20:00,31.64,31.75,31.58,31.65,550400.0,26.1616,26.2526,26.112,26.1699,550400.0
2010-05-20 15:30:00,31.65,31.71,31.54,31.58,507000.0,26.1699,26.2195,26.0789,26.112,507000.0
2010-05-20 15:40:00,31.58,31.6,31.35,31.43,1505300.0,26.112,26.1285,25.9218,25.988,1505300.0
2010-05-20 15:50:00,31.43,31.44,31.16,31.18,2089700.0,25.988,25.9962,25.7647,25.7813,2089700.0
2010-05-21 09:30:00,30.34,31.02,30.34,31.01,1864000.0,25.0867,25.649,25.0867,25.6407,1864000.0
2010-05-21 09:40:00,31.01,31.15,30.91,31.15,1693100.0,25.6407,25.7565,25.558,25.7565,1693100.0
2010-05-21 09:50:00,31.15,31.47,31.15,31.34,1631100.0,25.7565,26.0211,25.7565,25.9136,1631100.0
2010-05-21 10:00:00,31.33,31.58,31.27,31.48,487800.0,25.9053,26.112,25.8557,26.0293,487800.0
2010-05-21 10:10:00,31.48,31.54,31.36,31.39,551900.0,26.0293,26.0789,25.9301,25.9549,551900.0
2010-05-21 10:20:00,31.39,31.4,31.21,31.23,324600.0,25.9549,25.9632,25.8061,25.8226,324600.0
2010-05-21 10:30:00,31.23,31.42,31.2,31.4,776900.0,25.8226,25.9797,25.7978,25.9632,776900.0
2010-05-21 10:40:00,31.41,31.46,31.3,31.31,271600.0,25.9714,26.0128,25.8805,25.8888,271600.0
2010-05-21 10:50:00,31.31,31.42,31.27,31.38,571200.0,25.8888,25.9797,25.8557,25.9466,571200.0
2010-05-21 11:00:00,31.38,31.5,31.36,31.47,741200.0,25.9466,26.0459,25.9301,26.0211,741200.0
2010-05-21 11:10:00,31.47,31.6,31.41,31.6,390400.0,26.0211,26.1285,25.9714,26.1285,390400.0
2010-05-21 11:20:00,31.6,31.71,31.57,31.62,490900.0,26.1285,26.2195,26.1037,26.1451,490900.0
2010-05-21 11:30:00,31.62,31.79,31.59,31.79,436700.0,26.1451,26.2856,26.1203,26.2856,436700.0
2010-05-21 11:40:00,31.79,31.89,31.76,31.8,341900.0,26.2856,26.3683,26.2608,26.2939,341900.0
2010-05-21 11:50:00,31.8,31.9,31.76,31.79,291300.0,26.2939,26.3766,26.2608,26.2856,291300.0
2010-05-21 12:00:00,31.79,31.8,31.66,31.7,173300.0,26.2856,26.2939,26.1782,26.2112,173300.0
2010-05-21 12:10:00,31.7,31.78,31.64,31.78,155200.0,26.2112,26.2774,26.1616,26.2774,155200.0
2010-05-21 12:20:00,31.79,31.85,31.75,31.79,99700.0,26.2856,26.3353,26.2526,26.2856,99700.0
2010-05-21 12:30:00,31.78,31.8,31.66,31.74,221000.0,26.2774,26.2939,26.1782,26.2443,221000.0
2010-05-21 12:40:00,31.75,31.77,31.59,31.59,132100.0,26.2526,26.2691,26.1203,26.1203,132100.0
2010-05-21 12:50:00,31.59,31.69,31.58,31.61,101800.0,26.1203,26.203,26.112,26.1368,101800.0
2010-05-21 13:00:00,31.61,31.63,31.52,31.61,76000.0,26.1368,26.1533,26.0624,26.1368,76000.0
2010-05-21 13:10:00,31.61,31.7,31.61,31.64,156200.0,26.1368,26.2112,26.1368,26.1616,156200.0
2010-05-21 13:20:00,31.64,31.65,31.5,31.55,346000.0,26.1616,26.1699,26.0459,26.0872,346000.0
2010-05-21 13:30:00,31.56,31.65,31.53,31.59,236400.0,26.0955,26.1699,26.0707,26.1203,236400.0
2010-05-21 13:40:00,31.59,31.66,31.59,31.65,225200.0,26.1203,26.1782,26.1203,26.1699,225200.0
2010-05-21 13:50:00,31.64,31.66,31.61,31.64,116600.0,26.1616,26.1782,26.1368,26.1616,116600.0
2010-05-21 14:00:00,31.64,31.68,31.52,31.57,142900.0,26.1616,26.1947,26.0624,26.1037,142900.0
2010-05-21 14:10:00,31.57,31.59,31.45,31.5,145900.0,26.1037,26.1203,26.0045,26.0459,145900.0
2010-05-21 14:20:00,31.51,31.56,31.45,31.54,296400.0,26.0541,26.0955,26.0045,26.0789,296400.0
2010-05-21 14:30:00,31.54,31.59,31.49,31.5,310800.0,26.0789,26.1203,26.0376,26.0459,310800.0
2010-05-21 14:40:00,31.51,31.55,31.36,31.43,163400.0,26.0541,26.0872,25.9301,25.988,163400.0
2010-05-21 14:50:00,31.43,31.46,31.35,31.46,296300.0,25.988,26.0128,25.9218,26.0128,296300.0
2010-05-21 15:00:00,31.45,31.52,31.43,31.47,185500.0,26.0045,26.0624,25.988,26.0211,185500.0
2010-05-21 15:10:00,31.47,31.48,31.3,31.34,331400.0,26.0211,26.0293,25.8805,25.9136,331400.0
2010-05-21 15:20:00,31.34,31.49,31.33,31.42,416300.0,25.9136,26.0376,25.9053,25.9797,416300.0
2010-05-21 15:30:00,31.43,31.43,31.33,31.38,645400.0,25.988,25.988,25.9053,25.9466,645400.0
2010-05-21 15:40:00,31.38,31.64,31.35,31.53,679900.0,25.9466,26.1616,25.9218,26.0707,679900.0
2010-05-21 15:50:00,31.52,31.74,31.52,31.73,1605800.0,26.0624,26.2443,26.0624,26.236,1605800.0
2010-05-24 09:30:00,31.7,31.77,31.48,31.67,499500.0,26.2112,26.2691,26.0293,26.1864,499500.0
2010-05-24 09:40:00,31.69,31.7,31.47,31.61,342200.0,26.203,26.2112,26.0211,26.1368,342200.0
2010-05-24 09:50:00,31.62,31.62,31.46,31.52,366400.0,26.1451,26.1451,26.0128,26.0624,366400.0
2010-05-24 10:00:00,31.53,31.68,31.45,31.64,562000.0,26.0707,26.1947,26.0045,26.1616,562000.0
2010-05-24 10:10:00,31.62,31.72,31.59,31.72,500100.0,26.1451,26.2278,26.1203,26.2278,500100.0
2010-05-24 10:20:00,31.72,31.78,31.67,31.77,278500.0,26.2278,26.2774,26.1864,26.2691,278500.0
2010-05-24 10:30:00,31.78,31.87,31.77,31.85,504000.0,26.2774,26.3518,26.2691,26.3353,504000.0
2010-05-24 10:40:00,31.85,31.88,31.74,31.75,285100.0,26.3353,26.3601,26.2443,26.2526,285100.0
2010-05-24 10:50:00,31.76,31.77,31.69,31.73,311000.0,26.2608,26.2691,26.203,26.236,311000.0
2010-05-24 11:00:00,31.73,31.73,31.66,31.7,263300.0,26.236,26.236,26.1782,26.2112,263300.0
2010-05-24 11:10:00,31.71,31.75,31.63,31.68,215100.0,26.2195,26.2526,26.1533,26.1947,215100.0
2010-05-24 11:20:00,31.68,31.71,31.65,31.7,166200.0,26.1947,26.2195,26.1699,26.2112,166200.0
2010-05-24 11:30:00,31.71,31.76,31.67,31.74,205700.0,26.2195,26.2608,26.1864,26.2443,205700.0
2010-05-24 11:40:00,31.75,31.84,31.73,31.84,165000.0,26.2526,26.327,26.236,26.327,165000.0
2010-05-24 11:50:00,31.84,31.88,31.78,31.84,716000.0,26.327,26.3601,26.2774,26.327,716000.0
2010-05-24 12:00:00,31.83,31.95,31.83,31.93,527000.0,26.3187,26.4179,26.3187,26.4014,527000.0
2010-05-24 12:10:00,31.93,31.95,31.87,31.88,163700.0,26.4014,26.4179,26.3518,26.3601,163700.0
2010-05-24 12:20:00,31.89,31.91,31.85,31.91,120700.0,26.3683,26.3849,26.3353,26.3849,120700.0
2010-05-24 12:30:00,31.92,31.95,31.84,31.85,162300.0,26.3931,26.4179,26.327,26.3353,162300.0
2010-05-24 12:40:00,31.85,31.88,31.84,31.88,239100.0,26.3353,26.3601,26.327,26.3601,239100.0
2010-05-24 12:50:00,31.89,31.96,31.87,31.91,336600.0,26.3683,26.4262,26.3518,26.3849,336600.0
2010-05-24 13:00:00,31.91,31.94,31.84,31.86,169600.0,26.3849,26.4097,26.327,26.3435,169600.0
2010-05-24 13:10:00,31.85,31.88,31.83,31.84,116900.0,26.3353,26.3601,26.3187,26.327,116900.0
2010-05-24 13:20:00,31.84,31.92,31.83,31.86,187400.0,26.327,26.3931,26.3187,26.3435,187400.0
2010-05-24 13:30:00,31.86,31.89,31.8,31.81,105500.0,26.3435,26.3683,26.2939,26.3022,105500.0
2010-05-24 13:40:00,31.8,31.84,31.75,31.76,282400.0,26.2939,26.327,26.2526,26.2608,282400.0
2010-05-24 13:50:00,31.76,31.8,31.72,31.8,200100.0,26.2608,26.2939,26.2278,26.2939,200100.0
2010-05-24 14:00:00,31.79,31.82,31.74,31.78,124500.0,26.2856,26.3104,26.2443,26.2774,124500.0
2010-05-24 14:10:00,31.79,31.85,31.79,31.82,101000.0,26.2856,26.3353,26.2856,26.3104,101000.0
2010-05-24 14:20:00,31.82,31.85,31.78,31.82,94800.0,26.3104,26.3353,26.2774,26.3104,94800.0
2010-05-24 14:30:00,31.83,31.87,31.78,31.82,236900.0,26.3187,26.3518,26.2774,26.3104,236900.0
2010-05-24 14:40:00,31.81,31.84,31.72,31.74,171100.0,26.3022,26.327,26.2278,26.2443,171100.0
2010-05-24 14:50:00,31.73,31.79,31.72,31.76,98700.0,26.236,26.2856,26.2278,26.2608,98700.0
2010-05-24 15:00:00,31.75,31.77,31.63,31.63,261000.0,26.2526,26.2691,26.1533,26.1533,261000.0
2010-05-24 15:10:00,31.63,31.73,31.62,31.7,188200.0,26.1533,26.236,26.1451,26.2112,188200.0
2010-05-24 15:20:00,31.7,31.76,31.7,31.73,125500.0,26.2112,26.2608,26.2112,26.236,125500.0
2010-05-24 15:30:00,31.72,31.8,31.7,31.77,168800.0,26.2278,26.2939,26.2112,26.2691,168800.0
2010-05-24 15:40:00,31.77,31.8,31.64,31.65,278100.0,26.2691,26.2939,26.1616,26.1699,278100.0
2010-05-24 15:50:00,31.65,31.65,31.46,31.5,1538800.0,26.1699,26.1699,26.0128,26.0459,1538800.0
2010-05-25 09:30:00,30.77,30.81,30.57,30.57,682300.0,25.4423,25.4753,25.2769,25.2769,682300.0
2010-05-25 09:40:00,30.56,30.83,30.48,30.79,638300.0,25.2686,25.4919,25.2025,25.4588,638300.0
2010-05-25 09:50:00,30.8,30.86,30.75,30.81,361400.0,25.4671,25.5167,25.4257,25.4753,361400.0
2010-05-25 10:00:00,30.81,31.13,30.8,30.94,570200.0,25.4753,25.7399,25.4671,25.5828,570200.0
2010-05-25 10:10:00,30.95,31.17,30.91,31.12,387700.0,25.5911,25.773,25.558,25.7317,387700.0
2010-05-25 10:20:00,31.12,31.15,30.99,31.0,305500.0,25.7317,25.7565,25.6242,25.6324,305500.0
2010-05-25 10:30:00,30.99,31.05,30.94,30.94,330200.0,25.6242,25.6738,25.5828,25.5828,330200.0
2010-05-25 10:40:00,30.94,31.0,30.88,30.91,371100.0,25.5828,25.6324,25.5332,25.558,371100.0
2010-05-25 10:50:00,30.91,31.0,30.86,30.98,356900.0,25.558,25.6324,25.5167,25.6159,356900.0
2010-05-25 11:00:00,30.98,31.15,30.97,31.08,329700.0,25.6159,25.7565,25.6076,25.6986,329700.0
2010-05-25 11:10:00,31.08,31.1,31.01,31.03,313700.0,25.6986,25.7151,25.6407,25.6572,313700.0
2010-05-25 11:20:00,31.03,31.13,31.02,31.1,302000.0,25.6572,25.7399,25.649,25.7151,302000.0
2010-05-25 11:30:00,31.09,31.1,31.02,31.06,183100.0,25.7068,25.7151,25.649,25.682,183100.0
2010-05-25 11:40:00,31.06,31.11,31.04,31.05,155300.0,25.682,25.7234,25.6655,25.6738,155300.0
2010-05-25 11:50:00,31.05,31.23,31.05,31.21,198500.0,25.6738,25.8226,25.6738,25.8061,198500.0
2010-05-25 12:00:00,31.22,31.32,31.21,31.24,768800.0,25.8143,25.897,25.8061,25.8309,768800.0
2010-05-25 12:10:00,31.24,31.35,31.23,31.29,389900.0,25.8309,25.9218,25.8226,25.8722,389900.0
2010-05-25 12:20:00,31.29,31.3,31.2,31.2,161000.0,25.8722,25.8805,25.7978,25.7978,161000.0
2010-05-25 12:30:00,31.2,31.22,31.15,31.18,302500.0,25.7978,25.8143,25.7565,25.7813,302500.0
2010-05-25 12:40:00,31.18,31.18,31.09,31.17,263900.0,25.7813,25.7813,25.7068,25.773,263900.0
2010-05-25 12:50:00,31.17,31.23,31.15,31.19,98600.0,25.773,25.8226,25.7565,25.7895,98600.0
2010-05-25 13:00:00,31.18,31.21,31.07,31.07,189400.0,25.7813,25.8061,25.6903,25.6903,189400.0
2010-05-25 13:10:00,31.06,31.08,31.02,31.08,95800.0,25.682,25.6986,25.649,25.6986,95800.0
2010-05-25 13:20:00,31.09,31.16,31.07,31.13,95700.0,25.7068,25.7647,25.6903,25.7399,95700.0
2010-05-25 13:30:00,31.13,31.13,31.04,31.07,150100.0,25.7399,25.7399,25.6655,25.6903,150100.0
2010-05-25 13:40:00,31.06,31.08,31.01,31.06,200400.0,25.682,25.6986,25.6407,25.682,200400.0
2010-05-25 13:50:00,31.06,31.14,31.04,31.09,156200.0,25.682,25.7482,25.6655,25.7068,156200.0
2010-05-25 14:00:00,31.08,31.21,31.02,31.14,252200.0,25.6986,25.8061,25.649,25.7482,252200.0
2010-05-25 14:10:00,31.15,31.31,31.15,31.31,99200.0,25.7565,25.8888,25.7565,25.8888,99200.0
2010-05-25 14:20:00,31.32,31.36,31.24,31.31,204300.0,25.897,25.9301,25.8309,25.8888,204300.0
2010-05-25 14:30:00,31.3,31.36,31.27,31.29,221300.0,25.8805,25.9301,25.8557,25.8722,221300.0
2010-05-25 14:40:00,31.29,31.51,31.27,31.49,568000.0,25.8722,26.0541,25.8557,26.0376,568000.0
2010-05-25 14:50:00,31.49,31.52,31.4,31.42,511600.0,26.0376,26.0624,25.9632,25.9797,511600.0
2010-05-25 15:00:00,31.42,31.57,31.41,31.54,437900.0,25.9797,26.1037,25.9714,26.0789,437900.0
2010-05-25 15:10:00,31.54,31.56,31.43,31.49,489300.0,26.0789,26.0955,25.988,26.0376,489300.0
2010-05-25 15:20:00,31.49,31.7,31.49,31.67,764900.0,26.0376,26.2112,26.0376,26.1864,764900.0
2010-05-25 15:30:00,31.67,31.78,31.65,31.66,519200.0,26.1864,26.2774,26.1699,26.1782,519200.0
2010-05-25 15:40:00,31.66,31.76,31.65,31.75,485300.0,26.1782,26.2608,26.1699,26.2526,485300.0
2010-05-25 15:50:00,31.75,31.79,31.63,31.78,931900.0,26.2526,26.2856,26.1533,26.2774,931900.0
2010-05-26 09:30:00,32.03,32.21,31.92,32.21,725600.0,26.4841,26.6329,26.3931,26.6329,725600.0
2010-05-26 09:40:00,32.22,32.3,32.17,32.25,443800.0,26.6412,26.7073,26.5998,26.666,443800.0
2010-05-26 09:50:00,32.25,32.34,32.21,32.31,379100.0,26.666,26.7404,26.6329,26.7156,379100.0
2010-05-26 10:00:00,32.32,32.4,32.27,32.29,662700.0,26.7239,26.79,26.6825,26.6991,662700.0
2010-05-26 10:10:00,32.29,32.36,32.26,32.34,175800.0,26.6991,26.7569,26.6743,26.7404,175800.0
2010-05-26 10:20:00,32.34,32.34,32.24,32.26,232900.0,26.7404,26.7404,26.6577,26.6743,232900.0
2010-05-26 10:30:00,32.26,32.39,32.25,32.36,222200.0,26.6743,26.7818,26.666,26.7569,222200.0
2010-05-26 10:40:00,32.36,32.37,32.28,32.28,241900.0,26.7569,26.7652,26.6908,26.6908,241900.0
2010-05-26 10:50:00,32.28,32.31,32.14,32.19,175400.0,26.6908,26.7156,26.575,26.6164,175400.0
2010-05-26 11:00:00,32.19,32.19,32.1,32.19,167800.0,26.6164,26.6164,26.542,26.6164,167800.0
2010-05-26 11:10:00,32.19,32.23,32.16,32.23,132400.0,26.6164,26.6495,26.5916,26.6495,132400.0
2010-05-26 11:20:00,32.23,32.23,32.03,32.03,219900.0,26.6495,26.6495,26.4841,26.4841,219900.0
2010-05-26 11:30:00,32.03,32.16,32.03,32.11,226000.0,26.4841,26.5916,26.4841,26.5502,226000.0
2010-05-26 11:40:00,32.11,32.15,32.0,32.05,195000.0,26.5502,26.5833,26.4593,26.5006,195000.0
2010-05-26 11:50:00,32.06,32.15,32.01,32.14,252400.0,26.5089,26.5833,26.4676,26.575,252400.0
2010-05-26 12:00:00,32.15,32.21,32.12,32.21,88300.0,26.5833,26.6329,26.5585,26.6329,88300.0
2010-05-26 12:10:00,32.21,32.22,32.17,32.2,75200.0,26.6329,26.6412,26.5998,26.6247,75200.0
2010-05-26 12:20:00,32.2,32.24,32.13,32.14,102400.0,26.6247,26.6577,26.5668,26.575,102400.0
2010-05-26 12:30:00,32.15,32.19,32.12,32.17,104000.0,26.5833,26.6164,26.5585,26.5998,104000.0
2010-05-26 12:40:00,32.16,32.16,32.06,32.09,167700.0,26.5916,26.5916,26.5089,26.5337,167700.0
2010-05-26 12:50:00,32.08,32.19,32.07,32.19,77700.0,26.5254,26.6164,26.5172,26.6164,77700.0
2010-05-26 13:00:00,32.19,32.24,32.18,32.24,99200.0,26.6164,26.6577,26.6081,26.6577,99200.0
2010-05-26 13:10:00,32.23,32.24,32.17,32.17,106600.0,26.6495,26.6577,26.5998,26.5998,106600.0
2010-05-26 13:20:00,32.17,32.23,32.17,32.21,131900.0,26.5998,26.6495,26.5998,26.6329,131900.0
2010-05-26 13:30:00,32.2,32.33,32.18,32.32,154000.0,26.6247,26.7321,26.6081,26.7239,154000.0
2010-05-26 13:40:00,32.32,32.36,32.28,32.31,103300.0,26.7239,26.7569,26.6908,26.7156,103300.0
2010-05-26 13:50:00,32.31,32.32,32.24,32.27,85500.0,26.7156,26.7239,26.6577,26.6825,85500.0
2010-05-26 14:00:00,32.27,32.31,32.22,32.25,155000.0,26.6825,26.7156,26.6412,26.666,155000.0
2010-05-26 14:10:00,32.25,32.25,32.16,32.22,124800.0,26.666,26.666,26.5916,26.6412,124800.0
2010-05-26 14:20:00,32.21,32.23,32.12,32.17,245500.0,26.6329,26.6495,26.5585,26.5998,245500.0
2010-05-26 14:30:00,32.17,32.2,31.97,32.08,419000.0,26.5998,26.6247,26.4345,26.5254,419000.0
2010-05-26 14:40:00,32.08,32.11,31.95,32.0,379200.0,26.5254,26.5502,26.4179,26.4593,379200.0
2010-05-26 14:50:00,32.0,32.04,31.93,32.04,240400.0,26.4593,26.4924,26.4014,26.4924,240400.0
2010-05-26 15:00:00,32.05,32.13,32.01,32.02,305200.0,26.5006,26.5668,26.4676,26.4758,305200.0
2010-05-26 15:10:00,32.02,32.12,31.97,31.99,314800.0,26.4758,26.5585,26.4345,26.451,314800.0
2010-05-26 15:20:00,31.99,32.01,31.63,31.74,738200.0,26.451,26.4676,26.1533,26.2443,738200.0
2010-05-26 15:30:00,31.73,31.79,31.6,31.75,966600.0,26.236,26.2856,26.1285,26.2526,966600.0
2010-05-26 15:40:00,31.75,31.86,31.69,31.73,1193800.0,26.2526,26.3435,26.203,26.236,1193800.0
2010-05-26 15:50:00,31.73,31.79,31.67,31.68,1617600.0,26.236,26.2856,26.1864,26.1947,1617600.0
2010-05-27 09:30:00,32.45,32.45,32.22,32.24,402200.0,26.8314,26.8314,26.6412,26.6577,402200.0
2010-05-27 09:40:00,32.25,32.37,32.24,32.27,251200.0,26.666,26.7652,26.6577,26.6825,251200.0
2010-05-27 09:50:00,32.25,32.29,32.17,32.26,276600.0,26.666,26.6991,26.5998,26.6743,276600.0
2010-05-27 10:00:00,32.26,32.3,32.15,32.27,349900.0,26.6743,26.7073,26.5833,26.6825,349900.0
2010-05-27 10:10:00,32.28,32.34,32.26,32.3,230800.0,26.6908,26.7404,26.6743,26.7073,230800.0
2010-05-27 10:20:00,32.29,32.44,32.27,32.44,301400.0,26.6991,26.8231,26.6825,26.8231,301400.0
2010-05-27 10:30:00,32.44,32.52,32.41,32.41,410400.0,26.8231,26.8892,26.7983,26.7983,410400.0
2010-05-27 10:40:00,32.43,32.46,32.36,32.4,218800.0,26.8148,26.8396,26.7569,26.79,218800.0
2010-05-27 10:50:00,32.4,32.45,32.37,32.38,242200.0,26.79,26.8314,26.7652,26.7735,242200.0
2010-05-27 11:00:00,32.37,32.45,32.37,32.4,249200.0,26.7652,26.8314,26.7652,26.79,249200.0
2010-05-27 11:10:00,32.39,32.41,32.32,32.39,285200.0,26.7818,26.7983,26.7239,26.7818,285200.0
2010-05-27 11:20:00,32.39,32.47,32.36,32.45,288300.0,26.7818,26.8479,26.7569,26.8314,288300.0
2010-05-27 11:30:00,32.45,32.46,32.33,32.33,201600.0,26.8314,26.8396,26.7321,26.7321,201600.0
2010-05-27 11:40:00,32.33,32.38,32.31,32.36,141500.0,26.7321,26.7735,26.7156,26.7569,141500.0
2010-05-27 11:50:00,32.37,32.46,32.37,32.45,277400.0,26.7652,26.8396,26.7652,26.8314,277400.0
2010-05-27 12:00:00,32.45,32.49,32.4,32.47,245300.0,26.8314,26.8644,26.79,26.8479,245300.0
2010-05-27 12:10:00,32.48,32.51,32.44,32.47,281500.0,26.8562,26.881,26.8231,26.8479,281500.0
2010-05-27 12:20:00,32.47,32.48,32.41,32.44,317800.0,26.8479,26.8562,26.7983,26.8231,317800.0
2010-05-27 12:30:00,32.44,32.45,32.4,32.43,133500.0,26.8231,26.8314,26.79,26.8148,133500.0
2010-05-27 12:40:00,32.43,32.44,32.39,32.42,97600.0,26.8148,26.8231,26.7818,26.8066,97600.0
2010-05-27 12:50:00,32.43,32.46,32.39,32.42,299300.0,26.8148,26.8396,26.7818,26.8066,299300.0
2010-05-27 13:00:00,32.41,32.43,32.33,32.38,275300.0,26.7983,26.8148,26.7321,26.7735,275300.0
2010-05-27 13:10:00,32.37,32.49,32.36,32.49,206000.0,26.7652,26.8644,26.7569,26.8644,206000.0
2010-05-27 13:20:00,32.49,32.53,32.49,32.5,193200.0,26.8644,26.8975,26.8644,26.8727,193200.0
2010-05-27 13:30:00,32.5,32.56,32.47,32.54,260800.0,26.8727,26.9223,26.8479,26.9058,260800.0
2010-05-27 13:40:00,32.54,32.54,32.47,32.5,84600.0,26.9058,26.9058,26.8479,26.8727,84600.0
2010-05-27 13:50:00,32.51,32.52,32.47,32.48,153600.0,26.881,26.8892,26.8479,26.8562,153600.0
2010-05-27 14:00:00,32.49,32.6,32.47,32.58,131400.0,26.8644,26.9554,26.8479,26.9389,131400.0
2010-05-27 14:10:00,32.58,32.64,32.58,32.61,200400.0,26.9389,26.9885,26.9389,26.9637,200400.0
2010-05-27 14:20:00,32.61,32.67,32.6,32.64,167900.0,26.9637,27.0133,26.9554,26.9885,167900.0
2010-05-27 14:30:00,32.64,32.65,32.59,32.64,100800.0,26.9885,26.9967,26.9471,26.9885,100800.0
2010-05-27 14:40:00,32.65,32.66,32.59,32.62,63100.0,26.9967,27.005,26.9471,26.9719,63100.0
2010-05-27 14:50:00,32.63,32.64,32.55,32.6,74600.0,26.9802,26.9885,26.9141,26.9554,74600.0
2010-05-27 15:00:00,32.58,32.64,32.57,32.62,103700.0,26.9389,26.9885,26.9306,26.9719,103700.0
2010-05-27 15:10:00,32.61,32.7,32.58,32.64,100600.0,26.9637,27.0381,26.9389,26.9885,100600.0
2010-05-27 15:20:00,32.64,32.65,32.57,32.61,135100.0,26.9885,26.9967,26.9306,26.9637,135100.0
2010-05-27 15:30:00,32.6,32.67,32.59,32.63,122400.0,26.9554,27.0133,26.9471,26.9802,122400.0
2010-05-27 15:40:00,32.64,32.71,32.62,32.69,441700.0,26.9885,27.0463,26.9719,27.0298,441700.0
2010-05-27 15:50:00,32.69,32.84,32.69,32.84,1426800.0,27.0298,27.1538,27.0298,27.1538,1426800.0
2010-05-28 09:30:00,32.77,32.78,32.68,32.74,246700.0,27.096,27.1042,27.0215,27.0712,246700.0
2010-05-28 09:40:00,32.74,32.75,32.56,32.74,520100.0,27.0712,27.0794,26.9223,27.0712,520100.0
2010-05-28 09:50:00,32.73,32.8,32.63,32.8,344800.0,27.0629,27.1208,26.9802,27.1208,344800.0
2010-05-28 10:00:00,32.79,32.89,32.79,32.86,436600.0,27.1125,27.1952,27.1125,27.1704,436600.0
2010-05-28 10:10:00,32.86,32.92,32.83,32.86,196700.0,27.1704,27.22,27.1456,27.1704,196700.0
2010-05-28 10:20:00,32.87,32.9,32.77,32.78,165300.0,27.1786,27.2034,27.096,27.1042,165300.0
2010-05-28 10:30:00,32.78,32.87,32.77,32.81,100600.0,27.1042,27.1786,27.096,27.129,100600.0
2010-05-28 10:40:00,32.81,32.82,32.64,32.65,225300.0,27.129,27.1373,26.9885,26.9967,225300.0
2010-05-28 10:50:00,32.65,32.7,32.6,32.64,248100.0,26.9967,27.0381,26.9554,26.9885,248100.0
2010-05-28 11:00:00,32.64,32.69,32.57,32.6,572300.0,26.9885,27.0298,26.9306,26.9554,572300.0
2010-05-28 11:10:00,32.61,32.63,32.47,32.49,206500.0,26.9637,26.9802,26.8479,26.8644,206500.0
2010-05-28 11:20:00,32.49,32.51,32.44,32.51,80400.0,26.8644,26.881,26.8231,26.881,80400.0
2010-05-28 11:30:00,32.51,32.53,32.48,32.5,82700.0,26.881,26.8975,26.8562,26.8727,82700.0
2010-05-28 11:40:00,32.5,32.65,32.5,32.63,108600.0,26.8727,26.9967,26.8727,26.9802,108600.0
2010-05-28 11:50:00,32.63,32.63,32.56,32.61,83200.0,26.9802,26.9802,26.9223,26.9637,83200.0
2010-05-28 12:00:00,32.61,32.65,32.58,32.62,167100.0,26.9637,26.9967,26.9389,26.9719,167100.0
2010-05-28 12:10:00,32.63,32.67,32.62,32.67,62600.0,26.9802,27.0133,26.9719,27.0133,62600.0
2010-05-28 12:20:00,32.67,32.73,32.67,32.71,32100.0,27.0133,27.0629,27.0133,27.0463,32100.0
2010-05-28 12:30:00,32.72,32.73,32.4,32.41,580700.0,27.0546,27.0629,26.79,26.7983,580700.0
2010-05-28 12:40:00,32.41,32.54,32.3,32.4,1298400.0,26.7983,26.9058,26.7073,26.79,1298400.0
2010-05-28 12:50:00,32.4,32.46,32.38,32.43,224400.0,26.79,26.8396,26.7735,26.8148,224400.0
2010-05-28 13:00:00,32.42,32.51,32.38,32.4,180000.0,26.8066,26.881,26.7735,26.79,180000.0
2010-05-28 13:10:00,32.4,32.48,32.38,32.47,174000.0,26.79,26.8562,26.7735,26.8479,174000.0
2010-05-28 13:20:00,32.47,32.48,32.43,32.46,84700.0,26.8479,26.8562,26.8148,26.8396,84700.0
2010-05-28 13:30:00,32.46,32.48,32.38,32.4,119100.0,26.8396,26.8562,26.7735,26.79,119100.0
2010-05-28 13:40:00,32.41,32.41,32.28,32.31,146000.0,26.7983,26.7983,26.6908,26.7156,146000.0
2010-05-28 13:50:00,32.32,32.37,32.27,32.31,98000.0,26.7239,26.7652,26.6825,26.7156,98000.0
2010-05-28 14:00:00,32.3,32.3,32.17,32.24,242200.0,26.7073,26.7073,26.5998,26.6577,242200.0
2010-05-28 14:10:00,32.25,32.29,32.21,32.29,120700.0,26.666,26.6991,26.6329,26.6991,120700.0
2010-05-28 14:20:00,32.3,32.33,32.25,32.33,46000.0,26.7073,26.7321,26.666,26.7321,46000.0
2010-05-28 14:30:00,32.33,32.41,32.3,32.39,159600.0,26.7321,26.7983,26.7073,26.7818,159600.0
2010-05-28 14:40:00,32.39,32.56,32.39,32.53,188600.0,26.7818,26.9223,26.7818,26.8975,188600.0
2010-05-28 14:50:00,32.53,32.59,32.48,32.51,149200.0,26.8975,26.9471,26.8562,26.881,149200.0
2010-05-28 15:00:00,32.51,32.55,32.47,32.49,118400.0,26.881,26.9141,26.8479,26.8644,118400.0
2010-05-28 15:10:00,32.5,32.59,32.49,32.58,173600.0,26.8727,26.9471,26.8644,26.9389,173600.0
2010-05-28 15:20:00,32.57,32.66,32.57,32.63,364800.0,26.9306,27.005,26.9306,26.9802,364800.0
2010-05-28 15:30:00,32.62,32.69,32.61,32.63,247900.0,26.9719,27.0298,26.9637,26.9802,247900.0
2010-05-28 15:40:00,32.62,32.66,32.4,32.56,579200.0,26.9719,27.005,26.79,26.9223,579200.0
2010-05-28 15:50:00,32.57,32.61,32.34,32.37,1566700.0,26.9306,26.9637,26.7404,26.7652,1566700.0
2010-06-01 09:30:00,32.15,32.18,32.01,32.08,301300.0,26.5833,26.6081,26.4676,26.5254,301300.0
2010-06-01 09:40:00,32.1,32.2,32.1,32.18,384600.0,26.542,26.6247,26.542,26.6081,384600.0
2010-06-01 09:50:00,32.18,32.24,32.13,32.13,338700.0,26.6081,26.6577,26.5668,26.5668,338700.0
2010-06-01 10:00:00,32.13,32.42,32.13,32.36,480300.0,26.5668,26.8066,26.5668,26.7569,480300.0
2010-06-01 10:10:00,32.36,32.41,32.31,32.41,245500.0,26.7569,26.7983,26.7156,26.7983,245500.0
2010-06-01 10:20:00,32.42,32.63,32.38,32.55,412200.0,26.8066,26.9802,26.7735,26.9141,412200.0
2010-06-01 10:30:00,32.56,32.63,32.56,32.57,286200.0,26.9223,26.9802,26.9223,26.9306,286200.0
2010-06-01 10:40:00,32.57,32.6,32.51,32.55,177000.0,26.9306,26.9554,26.881,26.9141,177000.0
2010-06-01 10:50:00,32.56,32.56,32.5,32.51,184300.0,26.9223,26.9223,26.8727,26.881,184300.0
2010-06-01 11:00:00,32.51,32.53,32.44,32.46,200200.0,26.881,26.8975,26.8231,26.8396,200200.0
2010-06-01 11:10:00,32.45,32.47,32.37,32.39,255200.0,26.8314,26.8479,26.7652,26.7818,255200.0
2010-06-01 11:20:00,32.38,32.45,32.37,32.43,231700.0,26.7735,26.8314,26.7652,26.8148,231700.0
2010-06-01 11:30:00,32.43,32.45,32.36,32.4,140300.0,26.8148,26.8314,26.7569,26.79,140300.0
2010-06-01 11:40:00,32.39,32.4,32.26,32.3,170100.0,26.7818,26.79,26.6743,26.7073,170100.0
2010-06-01 11:50:00,32.31,32.31,32.22,32.23,273100.0,26.7156,26.7156,26.6412,26.6495,273100.0
2010-06-01 12:00:00,32.23,32.31,32.21,32.25,242900.0,26.6495,26.7156,26.6329,26.666,242900.0
2010-06-01 12:10:00,32.24,32.33,32.24,32.3,178100.0,26.6577,26.7321,26.6577,26.7073,178100.0
2010-06-01 12:20:00,32.3,32.36,32.29,32.34,112900.0,26.7073,26.7569,26.6991,26.7404,112900.0
2010-06-01 12:30:00,32.35,32.38,32.34,32.36,73900.0,26.7487,26.7735,26.7404,26.7569,73900.0
2010-06-01 12:40:00,32.37,32.39,32.33,32.35,299500.0,26.7652,26.7818,26.7321,26.7487,299500.0
2010-06-01 12:50:00,32.36,32.37,32.26,32.26,117700.0,26.7569,26.7652,26.6743,26.6743,117700.0
2010-06-01 13:00:00,32.27,32.35,32.27,32.33,69500.0,26.6825,26.7487,26.6825,26.7321,69500.0
2010-06-01 13:10:00,32.34,32.51,32.33,32.49,82600.0,26.7404,26.881,26.7321,26.8644,82600.0
2010-06-01 13:20:00,32.51,32.53,32.49,32.52,106800.0,26.881,26.8975,26.8644,26.8892,106800.0
2010-06-01 13:30:00,32.52,32.55,32.5,32.53,103200.0,26.8892,26.9141,26.8727,26.8975,103200.0
2010-06-01 13:40:00,32.53,32.54,32.49,32.53,168900.0,26.8975,26.9058,26.8644,26.8975,168900.0
2010-06-01 13:50:00,32.52,32.52,32.39,32.39,168700.0,26.8892,26.8892,26.7818,26.7818,168700.0
2010-06-01 14:00:00,32.39,32.39,32.21,32.25,450700.0,26.7818,26.7818,26.6329,26.666,450700.0
2010-06-01 14:10:00,32.25,32.32,32.24,32.29,172400.0,26.666,26.7239,26.6577,26.6991,172400.0
2010-06-01 14:20:00,32.29,32.37,32.26,32.34,103400.0,26.6991,26.7652,26.6743,26.7404,103400.0
2010-06-01 14:30:00,32.34,32.42,32.34,32.38,302900.0,26.7404,26.8066,26.7404,26.7735,302900.0
2010-06-01 14:40:00,32.37,32.44,32.35,32.41,112700.0,26.7652,26.8231,26.7487,26.7983,112700.0
2010-06-01 14:50:00,32.41,32.41,32.26,32.35,191600.0,26.7983,26.7983,26.6743,26.7487,191600.0
2010-06-01 15:00:00,32.35,32.37,32.27,32.28,275300.0,26.7487,26.7652,26.6825,26.6908,275300.0
2010-06-01 15:10:00,32.27,32.34,32.22,32.23,216900.0,26.6825,26.7404,26.6412,26.6495,216900.0
2010-06-01 15:20:00,32.23,32.28,32.1,32.18,595000.0,26.6495,26.6908,26.542,26.6081,595000.0
2010-06-01 15:30:00,32.18,32.3,32.16,32.24,237400.0,26.6081,26.7073,26.5916,26.6577,237400.0
2010-06-01 15:40:00,32.23,32.26,32.03,32.06,693500.0,26.6495,26.6743,26.4841,26.5089,693500.0
2010-06-01 15:50:00,32.07,32.07,31.87,31.89,1486700.0,26.5172,26.5172,26.3518,26.3683,1486700.0
2010-06-02 09:30:00,32.0,32.1,31.97,31.97,269100.0,26.4593,26.542,26.4345,26.4345,269100.0
2010-06-02 09:40:00,31.96,32.03,31.94,32.01,201100.0,26.4262,26.4841,26.4097,26.4676,201100.0
2010-06-02 09:50:00,32.01,32.03,31.92,32.01,231300.0,26.4676,26.4841,26.3931,26.4676,231300.0
2010-06-02 10:00:00,32.0,32.12,31.94,32.07,353100.0,26.4593,26.5585,26.4097,26.5172,353100.0
2010-06-02 10:10:00,32.08,32.12,32.0,32.07,225500.0,26.5254,26.5585,26.4593,26.5172,225500.0
2010-06-02 10:20:00,32.08,32.14,32.02,32.02,143500.0,26.5254,26.575,26.4758,26.4758,143500.0
2010-06-02 10:30:00,32.02,32.13,32.02,32.1,227700.0,26.4758,26.5668,26.4758,26.542,227700.0
2010-06-02 10:40:00,32.1,32.11,32.03,32.06,232900.0,26.542,26.5502,26.4841,26.5089,232900.0
2010-06-02 10:50:00,32.06,32.11,32.03,32.1,196200.0,26.5089,26.5502,26.4841,26.542,196200.0
2010-06-02 11:00:00,32.1,32.22,32.1,32.2,267500.0,26.542,26.6412,26.542,26.6247,267500.0
2010-06-02 11:10:00,32.21,32.23,32.13,32.13,221500.0,26.6329,26.6495,26.5668,26.5668,221500.0
2010-06-02 11:20:00,32.13,32.22,32.13,32.15,204900.0,26.5668,26.6412,26.5668,26.5833,204900.0
2010-06-02 11:30:00,32.17,32.23,32.14,32.2,181500.0,26.5998,26.6495,26.575,26.6247,181500.0
2010-06-02 11:40:00,32.2,32.29,32.19,32.25,154100.0,26.6247,26.6991,26.6164,26.666,154100.0
2010-06-02 11:50:00,32.25,32.28,32.23,32.26,109800.0,26.666,26.6908,26.6495,26.6743,109800.0
2010-06-02 12:00:00,32.27,32.34,32.27,32.32,51500.0,26.6825,26.7404,26.6825,26.7239,51500.0
2010-06-02 12:10:00,32.31,32.31,32.27,32.27,40700.0,26.7156,26.7156,26.6825,26.6825,40700.0
2010-06-02 12:20:00,32.27,32.29,32.26,32.27,70000.0,26.6825,26.6991,26.6743,26.6825,70000.0
2010-06-02 12:30:00,32.27,32.3,32.26,32.26,36000.0,26.6825,26.7073,26.6743,26.6743,36000.0
2010-06-02 12:40:00,32.26,32.35,32.26,32.35,36300.0,26.6743,26.7487,26.6743,26.7487,36300.0
2010-06-02 12:50:00,32.35,32.35,32.31,32.33,58100.0,26.7487,26.7487,26.7156,26.7321,58100.0
2010-06-02 13:00:00,32.34,32.38,32.32,32.34,244800.0,26.7404,26.7735,26.7239,26.7404,244800.0
2010-06-02 13:10:00,32.34,32.35,32.28,32.29,74700.0,26.7404,26.7487,26.6908,26.6991,74700.0
2010-06-02 13:20:00,32.29,32.31,32.27,32.29,53500.0,26.6991,26.7156,26.6825,26.6991,53500.0
2010-06-02 13:30:00,32.29,32.32,32.28,32.29,223700.0,26.6991,26.7239,26.6908,26.6991,223700.0
2010-06-02 13:40:00,32.29,32.31,32.25,32.26,159100.0,26.6991,26.7156,26.666,26.6743,159100.0
2010-06-02 13:50:00,32.26,32.27,32.24,32.25,40200.0,26.6743,26.6825,26.6577,26.666,40200.0
2010-06-02 14:00:00,32.26,32.26,32.18,32.23,119800.0,26.6743,26.6743,26.6081,26.6495,119800.0
2010-06-02 14:10:00,32.24,32.25,32.17,32.17,143600.0,26.6577,26.666,26.5998,26.5998,143600.0
2010-06-02 14:20:00,32.17,32.22,32.16,32.22,115300.0,26.5998,26.6412,26.5916,26.6412,115300.0
2010-06-02 14:30:00,32.22,32.29,32.21,32.29,115900.0,26.6412,26.6991,26.6329,26.6991,115900.0
2010-06-02 14:40:00,32.3,32.41,32.3,32.39,126900.0,26.7073,26.7983,26.7073,26.7818,126900.0
2010-06-02 14:50:00,32.39,32.46,32.38,32.44,168200.0,26.7818,26.8396,26.7735,26.8231,168200.0
2010-06-02 15:00:00,32.43,32.53,32.43,32.49,186900.0,26.8148,26.8975,26.8148,26.8644,186900.0
2010-06-02 15:10:00,32.49,32.55,32.48,32.52,203100.0,26.8644,26.9141,26.8562,26.8892,203100.0
2010-06-02 15:20:00,32.53,32.56,32.5,32.55,92900.0,26.8975,26.9223,26.8727,26.9141,92900.0
2010-06-02 15:30:00,32.55,32.58,32.47,32.51,384900.0,26.9141,26.9389,26.8479,26.881,384900.0
2010-06-02 15:40:00,32.5,32.54,32.46,32.49,499600.0,26.8727,26.9058,26.8396,26.8644,499600.0
2010-06-02 15:50:00,32.5,32.66,32.5,32.64,1000600.0,26.8727,27.005,26.8727,26.9885,1000600.0
2010-06-03 09:30:00,32.9,32.97,32.74,32.89,475600.0,27.2034,27.2613,27.0712,27.1952,475600.0
2010-06-03 09:40:00,32.89,32.91,32.78,32.91,235600.0,27.1952,27.2117,27.1042,27.2117,235600.0
2010-06-03 09:50:00,32.92,32.96,32.89,32.95,181700.0,27.22,27.2531,27.1952,27.2448,181700.0
2010-06-03 10:00:00,32.94,32.94,32.84,32.9,241600.0,27.2365,27.2365,27.1538,27.2034,241600.0
2010-06-03 10:10:00,32.9,32.92,32.82,32.86,149100.0,27.2034,27.22,27.1373,27.1704,149100.0
2010-06-03 10:20:00,32.85,32.85,32.74,32.76,125900.0,27.1621,27.1621,27.0712,27.0877,125900.0
2010-06-03 10:30:00,32.75,32.8,32.67,32.7,206100.0,27.0794,27.1208,27.0133,27.0381,206100.0
2010-06-03 10:40:00,32.7,32.77,32.7,32.74,181100.0,27.0381,27.096,27.0381,27.0712,181100.0
2010-06-03 10:50:00,32.75,32.81,32.75,32.77,85300.0,27.0794,27.129,27.0794,27.096,85300.0
2010-06-03 11:00:00,32.78,32.85,32.77,32.8,83200.0,27.1042,27.1621,27.096,27.1208,83200.0
2010-06-03 11:10:00,32.81,32.83,32.78,32.79,84900.0,27.129,27.1456,27.1042,27.1125,84900.0
2010-06-03 11:20:00,32.8,32.81,32.7,32.72,628200.0,27.1208,27.129,27.0381,27.0546,628200.0
2010-06-03 11:30:00,32.73,32.81,32.71,32.79,120800.0,27.0629,27.129,27.0463,27.1125,120800.0
2010-06-03 11:40:00,32.79,32.79,32.74,32.78,652600.0,27.1125,27.1125,27.0712,27.1042,652600.0
2010-06-03 11:50:00,32.78,32.79,32.73,32.77,150600.0,27.1042,27.1125,27.0629,27.096,150600.0
2010-06-03 12:00:00,32.76,32.78,32.63,32.65,138600.0,27.0877,27.1042,26.9802,26.9967,138600.0
2010-06-03 12:10:00,32.64,32.67,32.59,32.61,172000.0,26.9885,27.0133,26.9471,26.9637,172000.0
2010-06-03 12:20:00,32.61,32.62,32.46,32.51,213900.0,26.9637,26.9719,26.8396,26.881,213900.0
2010-06-03 12:30:00,32.5,32.6,32.48,32.59,133400.0,26.8727,26.9554,26.8562,26.9471,133400.0
2010-06-03 12:40:00,32.59,32.6,32.54,32.54,604500.0,26.9471,26.9554,26.9058,26.9058,604500.0
2010-06-03 12:50:00,32.54,32.57,32.52,32.54,85200.0,26.9058,26.9306,26.8892,26.9058,85200.0
2010-06-03 13:00:00,32.55,32.59,32.53,32.58,101100.0,26.9141,26.9471,26.8975,26.9389,101100.0
2010-06-03 13:10:00,32.58,32.59,32.54,32.54,41800.0,26.9389,26.9471,26.9058,26.9058,41800.0
2010-06-03 13:20:00,32.53,32.54,32.46,32.49,80000.0,26.8975,26.9058,26.8396,26.8644,80000.0
2010-06-03 13:30:00,32.49,32.54,32.48,32.54,61900.0,26.8644,26.9058,26.8562,26.9058,61900.0
2010-06-03 13:40:00,32.54,32.62,32.54,32.6,71300.0,26.9058,26.9719,26.9058,26.9554,71300.0
2010-06-03 13:50:00,32.59,32.6,32.54,32.56,119500.0,26.9471,26.9554,26.9058,26.9223,119500.0
2010-06-03 14:00:00,32.56,32.62,32.55,32.62,95200.0,26.9223,26.9719,26.9141,26.9719,95200.0
2010-06-03 14:10:00,32.62,32.69,32.6,32.63,155500.0,26.9719,27.0298,26.9554,26.9802,155500.0
2010-06-03 14:20:00,32.64,32.67,32.59,32.59,173000.0,26.9885,27.0133,26.9471,26.9471,173000.0
2010-06-03 14:30:00,32.59,32.7,32.59,32.67,192500.0,26.9471,27.0381,26.9471,27.0133,192500.0
2010-06-03 14:40:00,32.68,32.72,32.66,32.67,154100.0,27.0215,27.0546,27.005,27.0133,154100.0
2010-06-03 14:50:00,32.67,32.71,32.66,32.68,71900.0,27.0133,27.0463,27.005,27.0215,71900.0
2010-06-03 15:00:00,32.68,32.73,32.67,32.7,93700.0,27.0215,27.0629,27.0133,27.0381,93700.0
2010-06-03 15:10:00,32.69,32.7,32.6,32.62,120200.0,27.0298,27.0381,26.9554,26.9719,120200.0
2010-06-03 15:20:00,32.62,32.77,32.62,32.77,176200.0,26.9719,27.096,26.9719,27.096,176200.0
2010-06-03 15:30:00,32.77,32.8,32.72,32.77,197900.0,27.096,27.1208,27.0546,27.096,197900.0
2010-06-03 15:40:00,32.78,32.82,32.71,32.71,264300.0,27.1042,27.1373,27.0463,27.0463,264300.0
2010-06-03 15:50:00,32.71,32.79,32.69,32.76,644900.0,27.0463,27.1125,27.0298,27.0877,644900.0
2010-06-04 09:30:00,32.18,32.18,32.06,32.13,205200.0,26.6081,26.6081,26.5089,26.5668,205200.0
2010-06-04 09:40:00,32.13,32.22,32.07,32.2,413300.0,26.5668,26.6412,26.5172,26.6247,413300.0
2010-06-04 09:50:00,32.21,32.24,32.17,32.19,929200.0,26.6329,26.6577,26.5998,26.6164,929200.0
2010-06-04 10:00:00,32.18,32.21,32.13,32.19,372900.0,26.6081,26.6329,26.5668,26.6164,372900.0
2010-06-04 10:10:00,32.19,32.28,32.14,32.28,407100.0,26.6164,26.6908,26.575,26.6908,407100.0
2010-06-04 10:20:00,32.26,32.26,32.19,32.22,716400.0,26.6743,26.6743,26.6164,26.6412,716400.0
2010-06-04 10:30:00,32.22,32.28,32.18,32.24,347100.0,26.6412,26.6908,26.6081,26.6577,347100.0
2010-06-04 10:40:00,32.23,32.26,32.16,32.19,248000.0,26.6495,26.6743,26.5916,26.6164,248000.0
2010-06-04 10:50:00,32.19,32.19,32.11,32.11,153300.0,26.6164,26.6164,26.5502,26.5502,153300.0
2010-06-04 11:00:00,32.11,32.15,32.1,32.13,145300.0,26.5502,26.5833,26.542,26.5668,145300.0
2010-06-04 11:10:00,32.12,32.13,32.0,32.0,167700.0,26.5585,26.5668,26.4593,26.4593,167700.0
2010-06-04 11:20:00,32.0,32.01,31.91,31.93,162600.0,26.4593,26.4676,26.3849,26.4014,162600.0
2010-06-04 11:30:00,31.93,32.03,31.9,31.99,111500.0,26.4014,26.4841,26.3766,26.451,111500.0
2010-06-04 11:40:00,31.99,32.04,31.96,32.03,94100.0,26.451,26.4924,26.4262,26.4841,94100.0
2010-06-04 11:50:00,32.03,32.03,31.97,31.97,117200.0,26.4841,26.4841,26.4345,26.4345,117200.0
2010-06-04 12:00:00,31.97,31.97,31.8,31.83,193800.0,26.4345,26.4345,26.2939,26.3187,193800.0
2010-06-04 12:10:00,31.84,31.91,31.84,31.86,120700.0,26.327,26.3849,26.327,26.3435,120700.0
2010-06-04 12:20:00,31.85,31.89,31.85,31.86,143500.0,26.3353,26.3683,26.3353,26.3435,143500.0
2010-06-04 12:30:00,31.86,31.88,31.79,31.79,634500.0,26.3435,26.3601,26.2856,26.2856,634500.0
2010-06-04 12:40:00,31.79,31.8,31.75,31.8,107600.0,26.2856,26.2939,26.2526,26.2939,107600.0
2010-06-04 12:50:00,31.82,31.89,31.82,31.88,48100.0,26.3104,26.3683,26.3104,26.3601,48100.0
2010-06-04 13:00:00,31.88,31.9,31.86,31.89,71700.0,26.3601,26.3766,26.3435,26.3683,71700.0
2010-06-04 13:10:00,31.89,31.9,31.78,31.81,77800.0,26.3683,26.3766,26.2774,26.3022,77800.0
2010-06-04 13:20:00,31.82,31.82,31.72,31.77,620600.0,26.3104,26.3104,26.2278,26.2691,620600.0
2010-06-04 13:30:00,31.76,31.8,31.74,31.74,168100.0,26.2608,26.2939,26.2443,26.2443,168100.0
2010-06-04 13:40:00,31.74,31.77,31.72,31.75,76200.0,26.2443,26.2691,26.2278,26.2526,76200.0
2010-06-04 13:50:00,31.75,31.77,31.67,31.7,85500.0,26.2526,26.2691,26.1864,26.2112,85500.0
2010-06-04 14:00:00,31.7,31.76,31.63,31.63,231300.0,26.2112,26.2608,26.1533,26.1533,231300.0
2010-06-04 14:10:00,31.63,31.67,31.62,31.63,124900.0,26.1533,26.1864,26.1451,26.1533,124900.0
2010-06-04 14:20:00,31.62,31.7,31.57,31.61,408500.0,26.1451,26.2112,26.1037,26.1368,408500.0
2010-06-04 14:30:00,31.61,31.66,31.58,31.6,218500.0,26.1368,26.1782,26.112,26.1285,218500.0
2010-06-04 14:40:00,31.59,31.61,31.47,31.48,1258700.0,26.1203,26.1368,26.0211,26.0293,1258700.0
2010-06-04 14:50:00,31.48,31.5,31.41,31.46,506800.0,26.0293,26.0459,25.9714,26.0128,506800.0
2010-06-04 15:00:00,31.46,31.61,31.46,31.61,389600.0,26.0128,26.1368,26.0128,26.1368,389600.0
2010-06-04 15:10:00,31.61,31.65,31.53,31.61,464900.0,26.1368,26.1699,26.0707,26.1368,464900.0
2010-06-04 15:20:00,31.61,31.66,31.51,31.52,485100.0,26.1368,26.1782,26.0541,26.0624,485100.0
2010-06-04 15:30:00,31.53,31.59,31.5,31.55,228700.0,26.0707,26.1203,26.0459,26.0872,228700.0
2010-06-04 15:40:00,31.56,31.6,31.41,31.58,854600.0,26.0955,26.1285,25.9714,26.112,854600.0
2010-06-04 15:50:00,31.58,31.59,31.43,31.55,1863700.0,26.112,26.1203,25.988,26.0872,1863700.0
2010-06-07 09:30:00,31.54,31.7,31.47,31.49,178800.0,26.0789,26.2112,26.0211,26.0376,178800.0
2010-06-07 09:40:00,31.49,31.55,31.35,31.55,162200.0,26.0376,26.0872,25.9218,26.0872,162200.0
2010-06-07 09:50:00,31.55,31.72,31.53,31.69,293600.0,26.0872,26.2278,26.0707,26.203,293600.0
2010-06-07 10:00:00,31.68,31.78,31.64,31.78,399900.0,26.1947,26.2774,26.1616,26.2774,399900.0
2010-06-07 10:10:00,31.77,31.81,31.71,31.71,331700.0,26.2691,26.3022,26.2195,26.2195,331700.0
2010-06-07 10:20:00,31.71,31.72,31.63,31.65,154200.0,26.2195,26.2278,26.1533,26.1699,154200.0
2010-06-07 10:30:00,31.65,31.65,31.49,31.5,215800.0,26.1699,26.1699,26.0376,26.0459,215800.0
2010-06-07 10:40:00,31.51,31.55,31.44,31.47,150000.0,26.0541,26.0872,25.9962,26.0211,150000.0
2010-06-07 10:50:00,31.48,31.5,31.28,31.3,236600.0,26.0293,26.0459,25.8639,25.8805,236600.0
2010-06-07 11:00:00,31.3,31.38,31.3,31.38,186700.0,25.8805,25.9466,25.8805,25.9466,186700.0
2010-06-07 11:10:00,31.38,31.39,31.25,31.27,144200.0,25.9466,25.9549,25.8391,25.8557,144200.0
2010-06-07 11:20:00,31.28,31.35,31.24,31.32,112300.0,25.8639,25.9218,25.8309,25.897,112300.0
2010-06-07 11:30:00,31.32,31.4,31.31,31.38,87300.0,25.897,25.9632,25.8888,25.9466,87300.0
2010-06-07 11:40:00,31.38,31.44,31.38,31.4,113900.0,25.9466,25.9962,25.9466,25.9632,113900.0
2010-06-07 11:50:00,31.4,31.45,31.39,31.45,150100.0,25.9632,26.0045,25.9549,26.0045,150100.0
2010-06-07 12:00:00,31.45,31.55,31.42,31.52,103500.0,26.0045,26.0872,25.9797,26.0624,103500.0
2010-06-07 12:10:00,31.52,31.54,31.48,31.5,90200.0,26.0624,26.0789,26.0293,26.0459,90200.0
2010-06-07 12:20:00,31.5,31.52,31.43,31.43,99300.0,26.0459,26.0624,25.988,25.988,99300.0
2010-06-07 12:30:00,31.44,31.45,31.43,31.44,32000.0,25.9962,26.0045,25.988,25.9962,32000.0
2010-06-07 12:40:00,31.44,31.48,31.44,31.46,97100.0,25.9962,26.0293,25.9962,26.0128,97100.0
2010-06-07 12:50:00,31.46,31.54,31.46,31.51,78400.0,26.0128,26.0789,26.0128,26.0541,78400.0
2010-06-07 13:00:00,31.51,31.51,31.43,31.47,65100.0,26.0541,26.0541,25.988,26.0211,65100.0
2010-06-07 13:10:00,31.46,31.53,31.44,31.53,63500.0,26.0128,26.0707,25.9962,26.0707,63500.0
2010-06-07 13:20:00,31.53,31.56,31.5,31.55,91100.0,26.0707,26.0955,26.0459,26.0872,91100.0
2010-06-07 13:30:00,31.55,31.59,31.51,31.51,127900.0,26.0872,26.1203,26.0541,26.0541,127900.0
2010-06-07 13:40:00,31.51,31.51,31.39,31.41,84400.0,26.0541,26.0541,25.9549,25.9714,84400.0
2010-06-07 13:50:00,31.41,31.41,31.35,31.37,82500.0,25.9714,25.9714,25.9218,25.9384,82500.0
2010-06-07 14:00:00,31.38,31.42,31.36,31.38,55200.0,25.9466,25.9797,25.9301,25.9466,55200.0
2010-06-07 14:10:00,31.38,31.4,31.29,31.31,121000.0,25.9466,25.9632,25.8722,25.8888,121000.0
2010-06-07 14:20:00,31.31,31.35,31.28,31.34,91300.0,25.8888,25.9218,25.8639,25.9136,91300.0
2010-06-07 14:30:00,31.35,31.36,31.26,31.27,246100.0,25.9218,25.9301,25.8474,25.8557,246100.0
2010-06-07 14:40:00,31.27,31.27,31.15,31.2,225800.0,25.8557,25.8557,25.7565,25.7978,225800.0
2010-06-07 14:50:00,31.2,31.22,31.16,31.19,247700.0,25.7978,25.8143,25.7647,25.7895,247700.0
2010-06-07 15:00:00,31.17,31.31,31.17,31.29,269500.0,25.773,25.8888,25.773,25.8722,269500.0
2010-06-07 15:10:00,31.29,31.3,31.13,31.15,377900.0,25.8722,25.8805,25.7399,25.7565,377900.0
2010-06-07 15:20:00,31.14,31.14,31.02,31.02,172300.0,25.7482,25.7482,25.649,25.649,172300.0
2010-06-07 15:30:00,31.02,31.11,31.0,31.07,323200.0,25.649,25.7234,25.6324,25.6903,323200.0
2010-06-07 15:40:00,31.07,31.08,30.95,31.0,786200.0,25.6903,25.6986,25.5911,25.6324,786200.0
2010-06-07 15:50:00,31.0,31.04,30.93,30.96,1714700.0,25.6324,25.6655,25.5745,25.5994,1714700.0
2010-06-08 09:30:00,31.01,31.21,30.94,31.15,668400.0,25.6407,25.8061,25.5828,25.7565,668400.0
2010-06-08 09:40:00,31.16,31.16,30.99,31.0,317900.0,25.7647,25.7647,25.6242,25.6324,317900.0
2010-06-08 09:50:00,31.0,31.0,30.73,30.8,305300.0,25.6324,25.6324,25.4092,25.4671,305300.0
2010-06-08 10:00:00,30.79,30.97,30.79,30.97,308800.0,25.4588,25.6076,25.4588,25.6076,308800.0
2010-06-08 10:10:00,30.98,30.98,30.76,30.78,290800.0,25.6159,25.6159,25.434,25.4505,290800.0
2010-06-08 10:20:00,30.77,30.8,30.69,30.8,323800.0,25.4423,25.4671,25.3761,25.4671,323800.0
2010-06-08 10:30:00,30.81,30.81,30.69,30.69,332000.0,25.4753,25.4753,25.3761,25.3761,332000.0
2010-06-08 10:40:00,30.68,30.68,30.53,30.61,477100.0,25.3678,25.3678,25.2438,25.31,477100.0
2010-06-08 10:50:00,30.6,30.76,30.56,30.76,580300.0,25.3017,25.434,25.2686,25.434,580300.0
2010-06-08 11:00:00,30.75,30.78,30.57,30.63,280100.0,25.4257,25.4505,25.2769,25.3265,280100.0
2010-06-08 11:10:00,30.63,30.69,30.54,30.68,452200.0,25.3265,25.3761,25.2521,25.3678,452200.0
2010-06-08 11:20:00,30.67,30.93,30.67,30.84,550200.0,25.3596,25.5745,25.3596,25.5001,550200.0
2010-06-08 11:30:00,30.84,30.98,30.84,30.95,274900.0,25.5001,25.6159,25.5001,25.5911,274900.0
2010-06-08 11:40:00,30.95,30.99,30.86,30.98,221800.0,25.5911,25.6242,25.5167,25.6159,221800.0
2010-06-08 11:50:00,30.98,31.15,30.98,31.06,600500.0,25.6159,25.7565,25.6159,25.682,600500.0
2010-06-08 12:00:00,31.06,31.11,30.98,30.99,107000.0,25.682,25.7234,25.6159,25.6242,107000.0
2010-06-08 12:10:00,30.99,31.0,30.92,30.98,528500.0,25.6242,25.6324,25.5663,25.6159,528500.0
2010-06-08 12:20:00,30.98,30.99,30.94,30.96,58600.0,25.6159,25.6242,25.5828,25.5994,58600.0
2010-06-08 12:30:00,30.95,31.02,30.94,31.0,444300.0,25.5911,25.649,25.5828,25.6324,444300.0
2010-06-08 12:40:00,31.01,31.07,31.0,31.03,133800.0,25.6407,25.6903,25.6324,25.6572,133800.0
2010-06-08 12:50:00,31.03,31.11,31.03,31.1,136500.0,25.6572,25.7234,25.6572,25.7151,136500.0
2010-06-08 13:00:00,31.09,31.12,31.0,31.03,89000.0,25.7068,25.7317,25.6324,25.6572,89000.0
2010-06-08 13:10:00,31.02,31.02,30.94,30.95,84300.0,25.649,25.649,25.5828,25.5911,84300.0
2010-06-08 13:20:00,30.96,30.97,30.9,30.92,74500.0,25.5994,25.6076,25.5497,25.5663,74500.0
2010-06-08 13:30:00,30.92,30.94,30.77,30.81,150100.0,25.5663,25.5828,25.4423,25.4753,150100.0
2010-06-08 13:40:00,30.81,30.82,30.71,30.71,186100.0,25.4753,25.4836,25.3926,25.3926,186100.0
2010-06-08 13:50:00,30.72,30.78,30.68,30.78,300700.0,25.4009,25.4505,25.3678,25.4505,300700.0
2010-06-08 14:00:00,30.79,30.86,30.77,30.79,656800.0,25.4588,25.5167,25.4423,25.4588,656800.0
2010-06-08 14:10:00,30.78,30.84,30.72,30.84,240100.0,25.4505,25.5001,25.4009,25.5001,240100.0
2010-06-08 14:20:00,30.84,31.01,30.84,30.96,232900.0,25.5001,25.6407,25.5001,25.5994,232900.0
2010-06-08 14:30:00,30.96,31.06,30.94,31.0,326400.0,25.5994,25.682,25.5828,25.6324,326400.0
2010-06-08 14:40:00,30.99,31.07,30.97,31.01,374600.0,25.6242,25.6903,25.6076,25.6407,374600.0
2010-06-08 14:50:00,31.02,31.02,30.9,30.91,497400.0,25.649,25.649,25.5497,25.558,497400.0
2010-06-08 15:00:00,30.92,30.99,30.87,30.96,372200.0,25.5663,25.6242,25.5249,25.5994,372200.0
2010-06-08 15:10:00,30.96,30.98,30.83,30.86,325800.0,25.5994,25.6159,25.4919,25.5167,325800.0
2010-06-08 15:20:00,30.86,31.07,30.86,31.07,200500.0,25.5167,25.6903,25.5167,25.6903,200500.0
2010-06-08 15:30:00,31.07,31.18,31.05,31.18,571600.0,25.6903,25.7813,25.6738,25.7813,571600.0
2010-06-08 15:40:00,31.18,31.22,31.12,31.15,800400.0,25.7813,25.8143,25.7317,25.7565,800400.0
2010-06-08 15:50:00,31.15,31.26,31.15,31.19,733500.0,25.7565,25.8474,25.7565,25.7895,733500.0
2010-06-09 09:30:00,31.42,31.59,31.36,31.51,839300.0,25.9797,26.1203,25.9301,26.0541,839300.0
2010-06-09 09:40:00,31.51,31.6,31.5,31.54,880100.0,26.0541,26.1285,26.0459,26.0789,880100.0
2010-06-09 09:50:00,31.54,31.56,31.47,31.53,318600.0,26.0789,26.0955,26.0211,26.0707,318600.0
2010-06-09 10:00:00,31.53,31.57,31.36,31.37,240300.0,26.0707,26.1037,25.9301,25.9384,240300.0
2010-06-09 10:10:00,31.37,31.47,31.37,31.44,205500.0,25.9384,26.0211,25.9384,25.9962,205500.0
2010-06-09 10:20:00,31.44,31.48,31.43,31.43,193900.0,25.9962,26.0293,25.988,25.988,193900.0
2010-06-09 10:30:00,31.43,31.48,31.39,31.41,304100.0,25.988,26.0293,25.9549,25.9714,304100.0
2010-06-09 10:40:00,31.4,31.6,31.37,31.58,241400.0,25.9632,26.1285,25.9384,26.112,241400.0
2010-06-09 10:50:00,31.58,31.67,31.58,31.67,295000.0,26.112,26.1864,26.112,26.1864,295000.0
2010-06-09 11:00:00,31.68,31.83,31.68,31.8,786700.0,26.1947,26.3187,26.1947,26.2939,786700.0
2010-06-09 11:10:00,31.81,31.83,31.75,31.75,746900.0,26.3022,26.3187,26.2526,26.2526,746900.0
2010-06-09 11:20:00,31.74,31.89,31.74,31.88,450100.0,26.2443,26.3683,26.2443,26.3601,450100.0
2010-06-09 11:30:00,31.87,31.89,31.85,31.86,117800.0,26.3518,26.3683,26.3353,26.3435,117800.0
2010-06-09 11:40:00,31.86,31.9,31.8,31.8,190200.0,26.3435,26.3766,26.2939,26.2939,190200.0
2010-06-09 11:50:00,31.8,31.85,31.77,31.78,107500.0,26.2939,26.3353,26.2691,26.2774,107500.0
2010-06-09 12:00:00,31.78,31.79,31.75,31.77,125200.0,26.2774,26.2856,26.2526,26.2691,125200.0
2010-06-09 12:10:00,31.77,31.8,31.77,31.79,64700.0,26.2691,26.2939,26.2691,26.2856,64700.0
2010-06-09 12:20:00,31.79,31.86,31.79,31.81,68900.0,26.2856,26.3435,26.2856,26.3022,68900.0
2010-06-09 12:30:00,31.81,31.83,31.74,31.78,176500.0,26.3022,26.3187,26.2443,26.2774,176500.0
2010-06-09 12:40:00,31.79,31.82,31.75,31.81,79900.0,26.2856,26.3104,26.2526,26.3022,79900.0
2010-06-09 12:50:00,31.81,31.83,31.74,31.74,100400.0,26.3022,26.3187,26.2443,26.2443,100400.0
2010-06-09 13:00:00,31.74,31.74,31.7,31.72,161300.0,26.2443,26.2443,26.2112,26.2278,161300.0
2010-06-09 13:10:00,31.71,31.78,31.71,31.78,65500.0,26.2195,26.2774,26.2195,26.2774,65500.0
2010-06-09 13:20:00,31.78,31.8,31.73,31.74,144300.0,26.2774,26.2939,26.236,26.2443,144300.0
2010-06-09 13:30:00,31.74,31.77,31.68,31.69,102700.0,26.2443,26.2691,26.1947,26.203,102700.0
2010-06-09 13:40:00,31.69,31.75,31.68,31.71,140700.0,26.203,26.2526,26.1947,26.2195,140700.0
2010-06-09 13:50:00,31.71,31.75,31.66,31.71,151500.0,26.2195,26.2526,26.1782,26.2195,151500.0
2010-06-09 14:00:00,31.72,31.75,31.56,31.57,206200.0,26.2278,26.2526,26.0955,26.1037,206200.0
2010-06-09 14:10:00,31.58,31.68,31.56,31.65,184500.0,26.112,26.1947,26.0955,26.1699,184500.0
2010-06-09 14:20:00,31.66,31.68,31.58,31.68,145700.0,26.1782,26.1947,26.112,26.1947,145700.0
2010-06-09 14:30:00,31.69,31.71,31.65,31.68,139600.0,26.203,26.2195,26.1699,26.1947,139600.0
2010-06-09 14:40:00,31.69,31.69,31.55,31.57,120900.0,26.203,26.203,26.0872,26.1037,120900.0
2010-06-09 14:50:00,31.57,31.59,31.4,31.41,127300.0,26.1037,26.1203,25.9632,25.9714,127300.0
2010-06-09 15:00:00,31.41,31.49,31.37,31.47,325300.0,25.9714,26.0376,25.9384,26.0211,325300.0
2010-06-09 15:10:00,31.47,31.47,31.23,31.26,479500.0,26.0211,26.0211,25.8226,25.8474,479500.0
2010-06-09 15:20:00,31.26,31.38,31.21,31.36,555400.0,25.8474,25.9466,25.8061,25.9301,555400.0
2010-06-09 15:30:00,31.36,31.36,31.13,31.18,386000.0,25.9301,25.9301,25.7399,25.7813,386000.0
2010-06-09 15:40:00,31.18,31.23,31.12,31.16,406100.0,25.7813,25.8226,25.7317,25.7647,406100.0
2010-06-09 15:50:00,31.16,31.25,31.08,31.22,1407000.0,25.7647,25.8391,25.6986,25.8143,1407000.0
2010-06-10 09:30:00,31.57,31.92,31.57,31.83,211200.0,26.1037,26.3931,26.1037,26.3187,211200.0
2010-06-10 09:40:00,31.83,31.89,31.79,31.89,220000.0,26.3187,26.3683,26.2856,26.3683,220000.0
2010-06-10 09:50:00,31.9,32.07,31.9,32.07,516400.0,26.3766,26.5172,26.3766,26.5172,516400.0
2010-06-10 10:00:00,32.07,32.15,32.02,32.02,289000.0,26.5172,26.5833,26.4758,26.4758,289000.0
2010-06-10 10:10:00,32.02,32.03,31.96,32.0,289200.0,26.4758,26.4841,26.4262,26.4593,289200.0
2010-06-10 10:20:00,31.99,32.01,31.84,31.9,437900.0,26.451,26.4676,26.327,26.3766,437900.0
2010-06-10 10:30:00,31.92,32.01,31.92,31.94,210000.0,26.3931,26.4676,26.3931,26.4097,210000.0
2010-06-10 10:40:00,31.93,31.96,31.9,31.93,229000.0,26.4014,26.4262,26.3766,26.4014,229000.0
2010-06-10 10:50:00,31.93,31.96,31.89,31.93,227800.0,26.4014,26.4262,26.3683,26.4014,227800.0
2010-06-10 11:00:00,31.93,32.03,31.92,32.0,161900.0,26.4014,26.4841,26.3931,26.4593,161900.0
2010-06-10 11:10:00,32.0,32.05,32.0,32.04,100100.0,26.4593,26.5006,26.4593,26.4924,100100.0
2010-06-10 11:20:00,32.04,32.05,32.0,32.0,137700.0,26.4924,26.5006,26.4593,26.4593,137700.0
2010-06-10 11:30:00,32.0,32.01,31.92,31.96,190500.0,26.4593,26.4676,26.3931,26.4262,190500.0
2010-06-10 11:40:00,31.95,31.95,31.89,31.9,143800.0,26.4179,26.4179,26.3683,26.3766,143800.0
2010-06-10 11:50:00,31.9,31.97,31.9,31.95,150600.0,26.3766,26.4345,26.3766,26.4179,150600.0
2010-06-10 12:00:00,31.96,31.97,31.81,31.81,182800.0,26.4262,26.4345,26.3022,26.3022,182800.0
2010-06-10 12:10:00,31.82,31.86,31.79,31.81,141500.0,26.3104,26.3435,26.2856,26.3022,141500.0
2010-06-10 12:20:00,31.81,31.88,31.81,31.87,274700.0,26.3022,26.3601,26.3022,26.3518,274700.0
2010-06-10 12:30:00,31.87,31.93,31.84,31.87,186300.0,26.3518,26.4014,26.327,26.3518,186300.0
2010-06-10 12:40:00,31.87,31.89,31.75,31.79,186700.0,26.3518,26.3683,26.2526,26.2856,186700.0
2010-06-10 12:50:00,31.79,31.86,31.79,31.85,150200.0,26.2856,26.3435,26.2856,26.3353,150200.0
2010-06-10 13:00:00,31.85,31.85,31.77,31.8,232600.0,26.3353,26.3353,26.2691,26.2939,232600.0
2010-06-10 13:10:00,31.8,31.86,31.78,31.81,133500.0,26.2939,26.3435,26.2774,26.3022,133500.0
2010-06-10 13:20:00,31.81,31.91,31.79,31.88,107500.0,26.3022,26.3849,26.2856,26.3601,107500.0
2010-06-10 13:30:00,31.88,31.95,31.88,31.94,131700.0,26.3601,26.4179,26.3601,26.4097,131700.0
2010-06-10 13:40:00,31.94,32.01,31.92,32.01,118400.0,26.4097,26.4676,26.3931,26.4676,118400.0
2010-06-10 13:50:00,32.01,32.02,31.96,31.97,112700.0,26.4676,26.4758,26.4262,26.4345,112700.0
2010-06-10 14:00:00,31.97,31.97,31.86,31.87,60000.0,26.4345,26.4345,26.3435,26.3518,60000.0
2010-06-10 14:10:00,31.87,31.95,31.87,31.93,111100.0,26.3518,26.4179,26.3518,26.4014,111100.0
2010-06-10 14:20:00,31.93,31.97,31.93,31.95,93700.0,26.4014,26.4345,26.4014,26.4179,93700.0
2010-06-10 14:30:00,31.95,32.05,31.95,32.03,65600.0,26.4179,26.5006,26.4179,26.4841,65600.0
2010-06-10 14:40:00,32.03,32.14,32.03,32.1,182400.0,26.4841,26.575,26.4841,26.542,182400.0
2010-06-10 14:50:00,32.1,32.1,32.07,32.07,131500.0,26.542,26.542,26.5172,26.5172,131500.0
2010-06-10 15:00:00,32.07,32.11,32.03,32.1,291200.0,26.5172,26.5502,26.4841,26.542,291200.0
2010-06-10 15:10:00,32.09,32.18,32.06,32.18,407300.0,26.5337,26.6081,26.5089,26.6081,407300.0
2010-06-10 15:20:00,32.18,32.23,32.17,32.17,520900.0,26.6081,26.6495,26.5998,26.5998,520900.0
2010-06-10 15:30:00,32.18,32.21,32.12,32.13,252700.0,26.6081,26.6329,26.5585,26.5668,252700.0
2010-06-10 15:40:00,32.12,32.18,32.12,32.16,453200.0,26.5585,26.6081,26.5585,26.5916,453200.0
2010-06-10 15:50:00,32.17,32.25,32.15,32.22,1646700.0,26.5998,26.666,26.5833,26.6412,1646700.0
2010-06-11 09:30:00,31.83,31.91,31.77,31.84,342900.0,26.3187,26.3849,26.2691,26.327,342900.0
2010-06-11 09:40:00,31.85,31.96,31.85,31.91,239300.0,26.3353,26.4262,26.3353,26.3849,239300.0
2010-06-11 09:50:00,31.91,32.14,31.91,32.13,397000.0,26.3849,26.575,26.3849,26.5668,397000.0
2010-06-11 10:00:00,32.13,32.29,32.06,32.26,411100.0,26.5668,26.6991,26.5089,26.6743,411100.0
2010-06-11 10:10:00,32.26,32.31,32.18,32.21,220200.0,26.6743,26.7156,26.6081,26.6329,220200.0
2010-06-11 10:20:00,32.2,32.25,32.18,32.2,332700.0,26.6247,26.666,26.6081,26.6247,332700.0
2010-06-11 10:30:00,32.19,32.25,32.17,32.18,219200.0,26.6164,26.666,26.5998,26.6081,219200.0
2010-06-11 10:40:00,32.18,32.21,32.15,32.17,115400.0,26.6081,26.6329,26.5833,26.5998,115400.0
2010-06-11 10:50:00,32.17,32.18,32.04,32.06,195900.0,26.5998,26.6081,26.4924,26.5089,195900.0
2010-06-11 11:00:00,32.06,32.06,31.94,31.95,289900.0,26.5089,26.5089,26.4097,26.4179,289900.0
2010-06-11 11:10:00,31.95,31.97,31.9,31.95,205700.0,26.4179,26.4345,26.3766,26.4179,205700.0
2010-06-11 11:20:00,31.95,32.01,31.94,31.98,258400.0,26.4179,26.4676,26.4097,26.4427,258400.0
2010-06-11 11:30:00,31.98,32.06,31.98,32.02,109800.0,26.4427,26.5089,26.4427,26.4758,109800.0
2010-06-11 11:40:00,32.02,32.03,31.98,32.02,107200.0,26.4758,26.4841,26.4427,26.4758,107200.0
2010-06-11 11:50:00,32.03,32.09,32.03,32.08,132800.0,26.4841,26.5337,26.4841,26.5254,132800.0
2010-06-11 12:00:00,32.08,32.08,32.04,32.06,80700.0,26.5254,26.5254,26.4924,26.5089,80700.0
2010-06-11 12:10:00,32.07,32.09,32.03,32.07,80100.0,26.5172,26.5337,26.4841,26.5172,80100.0
2010-06-11 12:20:00,32.06,32.07,31.97,32.0,91900.0,26.5089,26.5172,26.4345,26.4593,91900.0
2010-06-11 12:30:00,32.0,32.0,31.94,31.98,63200.0,26.4593,26.4593,26.4097,26.4427,63200.0
2010-06-11 12:40:00,31.98,32.06,31.98,32.05,79800.0,26.4427,26.5089,26.4427,26.5006,79800.0
2010-06-11 12:50:00,32.05,32.05,32.01,32.03,62800.0,26.5006,26.5006,26.4676,26.4841,62800.0
2010-06-11 13:00:00,32.04,32.13,32.04,32.11,128000.0,26.4924,26.5668,26.4924,26.5502,128000.0
2010-06-11 13:10:00,32.12,32.17,32.11,32.13,78300.0,26.5585,26.5998,26.5502,26.5668,78300.0
2010-06-11 13:20:00,32.13,32.13,32.1,32.11,69700.0,26.5668,26.5668,26.542,26.5502,69700.0
2010-06-11 13:30:00,32.12,32.13,32.06,32.08,83700.0,26.5585,26.5668,26.5089,26.5254,83700.0
2010-06-11 13:40:00,32.09,32.09,31.99,31.99,101200.0,26.5337,26.5337,26.451,26.451,101200.0
2010-06-11 13:50:00,31.98,32.03,31.97,31.99,78300.0,26.4427,26.4841,26.4345,26.451,78300.0
2010-06-11 14:00:00,31.99,32.04,31.98,32.02,57200.0,26.451,26.4924,26.4427,26.4758,57200.0
2010-06-11 14:10:00,32.01,32.02,31.89,31.89,87200.0,26.4676,26.4758,26.3683,26.3683,87200.0
2010-06-11 14:20:00,31.89,31.91,31.86,31.88,80900.0,26.3683,26.3849,26.3435,26.3601,80900.0
2010-06-11 14:30:00,31.88,31.94,31.88,31.91,71600.0,26.3601,26.4097,26.3601,26.3849,71600.0
2010-06-11 14:40:00,31.9,32.03,31.9,32.0,102200.0,26.3766,26.4841,26.3766,26.4593,102200.0
2010-06-11 14:50:00,32.0,32.02,31.96,31.97,108500.0,26.4593,26.4758,26.4262,26.4345,108500.0
2010-06-11 15:00:00,31.97,32.03,31.95,31.96,127000.0,26.4345,26.4841,26.4179,26.4262,127000.0
2010-06-11 15:10:00,31.96,32.01,31.93,31.98,119700.0,26.4262,26.4676,26.4014,26.4427,119700.0
2010-06-11 15:20:00,31.99,32.09,31.96,32.04,220700.0,26.451,26.5337,26.4262,26.4924,220700.0
2010-06-11 15:30:00,32.03,32.16,32.02,32.16,363000.0,26.4841,26.5916,26.4758,26.5916,363000.0
2010-06-11 15:40:00,32.16,32.29,32.16,32.28,600700.0,26.5916,26.6991,26.5916,26.6908,600700.0
2010-06-11 15:50:00,32.28,32.3,32.21,32.26,932700.0,26.6908,26.7073,26.6329,26.6743,932700.0
2010-06-14 09:30:00,32.65,32.65,32.48,32.51,333600.0,26.9967,26.9967,26.8562,26.881,333600.0
2010-06-14 09:40:00,32.5,32.58,32.47,32.57,166200.0,26.8727,26.9389,26.8479,26.9306,166200.0
2010-06-14 09:50:00,32.58,32.6,32.53,32.56,260700.0,26.9389,26.9554,26.8975,26.9223,260700.0
2010-06-14 10:00:00,32.57,32.62,32.56,32.57,284500.0,26.9306,26.9719,26.9223,26.9306,284500.0
2010-06-14 10:10:00,32.58,32.71,32.5,32.71,193000.0,26.9389,27.0463,26.8727,27.0463,193000.0
2010-06-14 10:20:00,32.72,32.75,32.69,32.71,72900.0,27.0546,27.0794,27.0298,27.0463,72900.0
2010-06-14 10:30:00,32.71,32.71,32.62,32.64,251100.0,27.0463,27.0463,26.9719,26.9885,251100.0
2010-06-14 10:40:00,32.64,32.66,32.6,32.65,174800.0,26.9885,27.005,26.9554,26.9967,174800.0
2010-06-14 10:50:00,32.65,32.7,32.63,32.69,89800.0,26.9967,27.0381,26.9802,27.0298,89800.0
2010-06-14 11:00:00,32.68,32.74,32.66,32.74,169800.0,27.0215,27.0712,27.005,27.0712,169800.0
2010-06-14 11:10:00,32.74,32.77,32.74,32.76,116600.0,27.0712,27.096,27.0712,27.0877,116600.0
2010-06-14 11:20:00,32.77,32.83,32.74,32.74,89200.0,27.096,27.1456,27.0712,27.0712,89200.0
2010-06-14 11:30:00,32.74,32.76,32.72,32.72,80800.0,27.0712,27.0877,27.0546,27.0546,80800.0
2010-06-14 11:40:00,32.72,32.77,32.72,32.74,108900.0,27.0546,27.096,27.0546,27.0712,108900.0
2010-06-14 11:50:00,32.75,32.76,32.71,32.71,55600.0,27.0794,27.0877,27.0463,27.0463,55600.0
2010-06-14 12:00:00,32.71,32.75,32.68,32.71,112500.0,27.0463,27.0794,27.0215,27.0463,112500.0
2010-06-14 12:10:00,32.71,32.73,32.66,32.67,102600.0,27.0463,27.0629,27.005,27.0133,102600.0
2010-06-14 12:20:00,32.67,32.7,32.65,32.68,82500.0,27.0133,27.0381,26.9967,27.0215,82500.0
2010-06-14 12:30:00,32.68,32.69,32.65,32.65,67200.0,27.0215,27.0298,26.9967,26.9967,67200.0
2010-06-14 12:40:00,32.65,32.7,32.64,32.65,40400.0,26.9967,27.0381,26.9885,26.9967,40400.0
2010-06-14 12:50:00,32.64,32.64,32.57,32.57,59400.0,26.9885,26.9885,26.9306,26.9306,59400.0
2010-06-14 13:00:00,32.57,32.61,32.53,32.58,497800.0,26.9306,26.9637,26.8975,26.9389,497800.0
2010-06-14 13:10:00,32.58,32.61,32.51,32.58,201800.0,26.9389,26.9637,26.881,26.9389,201800.0
2010-06-14 13:20:00,32.58,32.62,32.57,32.6,100700.0,26.9389,26.9719,26.9306,26.9554,100700.0
2010-06-14 13:30:00,32.6,32.69,32.6,32.68,66400.0,26.9554,27.0298,26.9554,27.0215,66400.0
2010-06-14 13:40:00,32.68,32.68,32.61,32.61,57800.0,27.0215,27.0215,26.9637,26.9637,57800.0
2010-06-14 13:50:00,32.61,32.62,32.5,32.5,115100.0,26.9637,26.9719,26.8727,26.8727,115100.0
2010-06-14 14:00:00,32.5,32.52,32.44,32.5,249600.0,26.8727,26.8892,26.8231,26.8727,249600.0
2010-06-14 14:10:00,32.5,32.54,32.4,32.44,142400.0,26.8727,26.9058,26.79,26.8231,142400.0
2010-06-14 14:20:00,32.44,32.47,32.39,32.47,147300.0,26.8231,26.8479,26.7818,26.8479,147300.0
2010-06-14 14:30:00,32.48,32.48,32.38,32.41,150700.0,26.8562,26.8562,26.7735,26.7983,150700.0
2010-06-14 14:40:00,32.4,32.52,32.38,32.51,149900.0,26.79,26.8892,26.7735,26.881,149900.0
2010-06-14 14:50:00,32.5,32.55,32.49,32.54,128000.0,26.8727,26.9141,26.8644,26.9058,128000.0
2010-06-14 15:00:00,32.54,32.56,32.46,32.54,142900.0,26.9058,26.9223,26.8396,26.9058,142900.0
2010-06-14 15:10:00,32.54,32.58,32.49,32.55,88100.0,26.9058,26.9389,26.8644,26.9141,88100.0
2010-06-14 15:20:00,32.54,32.55,32.43,32.47,204700.0,26.9058,26.9141,26.8148,26.8479,204700.0
2010-06-14 15:30:00,32.48,32.48,32.33,32.36,243900.0,26.8562,26.8562,26.7321,26.7569,243900.0
2010-06-14 15:40:00,32.36,32.46,32.33,32.41,512800.0,26.7569,26.8396,26.7321,26.7983,512800.0
2010-06-14 15:50:00,32.4,32.4,32.29,32.33,544600.0,26.79,26.79,26.6991,26.7321,544600.0
2010-06-15 09:30:00,32.54,32.65,32.46,32.6,202500.0,26.9058,26.9967,26.8396,26.9554,202500.0
2010-06-15 09:40:00,32.59,32.67,32.59,32.61,203800.0,26.9471,27.0133,26.9471,26.9637,203800.0
2010-06-15 09:50:00,32.61,32.7,32.61,32.62,196700.0,26.9637,27.0381,26.9637,26.9719,196700.0
2010-06-15 10:00:00,32.63,32.64,32.55,32.58,298400.0,26.9802,26.9885,26.9141,26.9389,298400.0
2010-06-15 10:10:00,32.58,32.59,32.49,32.52,171300.0,26.9389,26.9471,26.8644,26.8892,171300.0
2010-06-15 10:20:00,32.53,32.66,32.52,32.62,155400.0,26.8975,27.005,26.8892,26.9719,155400.0
2010-06-15 10:30:00,32.62,32.67,32.62,32.62,84500.0,26.9719,27.0133,26.9719,26.9719,84500.0
2010-06-15 10:40:00,32.62,32.66,32.59,32.66,213800.0,26.9719,27.005,26.9471,27.005,213800.0
2010-06-15 10:50:00,32.66,32.71,32.63,32.69,71400.0,27.005,27.0463,26.9802,27.0298,71400.0
2010-06-15 11:00:00,32.7,32.74,32.69,32.72,153600.0,27.0381,27.0712,27.0298,27.0546,153600.0
2010-06-15 11:10:00,32.72,32.73,32.69,32.71,78500.0,27.0546,27.0629,27.0298,27.0463,78500.0
2010-06-15 11:20:00,32.71,32.75,32.71,32.71,65400.0,27.0463,27.0794,27.0463,27.0463,65400.0
2010-06-15 11:30:00,32.7,32.7,32.65,32.65,93900.0,27.0381,27.0381,26.9967,26.9967,93900.0
2010-06-15 11:40:00,32.65,32.69,32.65,32.67,64300.0,26.9967,27.0298,26.9967,27.0133,64300.0
2010-06-15 11:50:00,32.68,32.76,32.67,32.72,166300.0,27.0215,27.0877,27.0133,27.0546,166300.0
2010-06-15 12:00:00,32.73,32.78,32.73,32.76,27500.0,27.0629,27.1042,27.0629,27.0877,27500.0
2010-06-15 12:10:00,32.76,32.8,32.76,32.79,30600.0,27.0877,27.1208,27.0877,27.1125,30600.0
2010-06-15 12:20:00,32.8,32.82,32.77,32.78,45900.0,27.1208,27.1373,27.096,27.1042,45900.0
2010-06-15 12:30:00,32.79,32.8,32.75,32.75,60900.0,27.1125,27.1208,27.0794,27.0794,60900.0
2010-06-15 12:40:00,32.74,32.75,32.71,32.74,101100.0,27.0712,27.0794,27.0463,27.0712,101100.0
2010-06-15 12:50:00,32.74,32.8,32.74,32.8,76300.0,27.0712,27.1208,27.0712,27.1208,76300.0
2010-06-15 13:00:00,32.8,32.81,32.73,32.75,361400.0,27.1208,27.129,27.0629,27.0794,361400.0
2010-06-15 13:10:00,32.74,32.88,32.74,32.87,77900.0,27.0712,27.1869,27.0712,27.1786,77900.0
2010-06-15 13:20:00,32.87,32.88,32.86,32.88,70500.0,27.1786,27.1869,27.1704,27.1869,70500.0
2010-06-15 13:30:00,32.87,32.91,32.86,32.9,37200.0,27.1786,27.2117,27.1704,27.2034,37200.0
2010-06-15 13:40:00,32.89,32.9,32.85,32.89,37700.0,27.1952,27.2034,27.1621,27.1952,37700.0
2010-06-15 13:50:00,32.9,32.92,32.88,32.92,30700.0,27.2034,27.22,27.1869,27.22,30700.0
2010-06-15 14:00:00,32.92,32.97,32.92,32.97,51300.0,27.22,27.2613,27.22,27.2613,51300.0
2010-06-15 14:10:00,32.97,33.02,32.96,33.02,205200.0,27.2613,27.3027,27.2531,27.3027,205200.0
2010-06-15 14:20:00,33.02,33.04,32.99,33.0,189800.0,27.3027,27.3192,27.2779,27.2861,189800.0
2010-06-15 14:30:00,32.99,32.99,32.92,32.93,102500.0,27.2779,27.2779,27.22,27.2283,102500.0
2010-06-15 14:40:00,32.93,32.94,32.89,32.93,413800.0,27.2283,27.2365,27.1952,27.2283,413800.0
2010-06-15 14:50:00,32.93,32.96,32.91,32.91,119200.0,27.2283,27.2531,27.2117,27.2117,119200.0
2010-06-15 15:00:00,32.91,32.94,32.88,32.92,190500.0,27.2117,27.2365,27.1869,27.22,190500.0
2010-06-15 15:10:00,32.92,32.98,32.9,32.96,237700.0,27.22,27.2696,27.2034,27.2531,237700.0
2010-06-15 15:20:00,32.96,33.02,32.96,33.01,109000.0,27.2531,27.3027,27.2531,27.2944,109000.0
2010-06-15 15:30:00,33.01,33.07,32.98,33.06,254200.0,27.2944,27.344,27.2696,27.3357,254200.0
2010-06-15 15:40:00,33.06,33.08,33.03,33.06,280200.0,27.3357,27.3523,27.3109,27.3357,280200.0
2010-06-15 15:50:00,33.06,33.12,33.06,33.1,1050400.0,27.3357,27.3854,27.3357,27.3688,1050400.0
2010-06-16 09:30:00,33.02,33.02,32.81,32.88,145800.0,27.3027,27.3027,27.129,27.1869,145800.0
2010-06-16 09:40:00,32.9,32.95,32.87,32.93,231200.0,27.2034,27.2448,27.1786,27.2283,231200.0
2010-06-16 09:50:00,32.93,32.93,32.82,32.91,174500.0,27.2283,27.2283,27.1373,27.2117,174500.0
2010-06-16 10:00:00,32.9,32.91,32.79,32.79,785700.0,27.2034,27.2117,27.1125,27.1125,785700.0
2010-06-16 10:10:00,32.79,32.84,32.76,32.78,794600.0,27.1125,27.1538,27.0877,27.1042,794600.0
2010-06-16 10:20:00,32.77,32.77,32.69,32.72,222600.0,27.096,27.096,27.0298,27.0546,222600.0
2010-06-16 10:30:00,32.71,32.71,32.66,32.66,282200.0,27.0463,27.0463,27.005,27.005,282200.0
2010-06-16 10:40:00,32.67,32.74,32.67,32.7,149500.0,27.0133,27.0712,27.0133,27.0381,149500.0
2010-06-16 10:50:00,32.7,32.77,32.68,32.75,179500.0,27.0381,27.096,27.0215,27.0794,179500.0
2010-06-16 11:00:00,32.75,32.81,32.72,32.79,198400.0,27.0794,27.129,27.0546,27.1125,198400.0
2010-06-16 11:10:00,32.79,32.86,32.79,32.84,277000.0,27.1125,27.1704,27.1125,27.1538,277000.0
2010-06-16 11:20:00,32.84,32.9,32.81,32.87,133900.0,27.1538,27.2034,27.129,27.1786,133900.0
2010-06-16 11:30:00,32.87,32.88,32.82,32.85,29600.0,27.1786,27.1869,27.1373,27.1621,29600.0
2010-06-16 11:40:00,32.85,32.87,32.8,32.8,71500.0,27.1621,27.1786,27.1208,27.1208,71500.0
2010-06-16 11:50:00,32.81,32.84,32.81,32.83,54200.0,27.129,27.1538,27.129,27.1456,54200.0
2010-06-16 12:00:00,32.83,32.94,32.83,32.91,108900.0,27.1456,27.2365,27.1456,27.2117,108900.0
2010-06-16 12:10:00,32.91,32.92,32.87,32.88,183000.0,27.2117,27.22,27.1786,27.1869,183000.0
2010-06-16 12:20:00,32.88,32.92,32.88,32.89,20400.0,27.1869,27.22,27.1869,27.1952,20400.0
2010-06-16 12:30:00,32.89,32.9,32.86,32.87,17900.0,27.1952,27.2034,27.1704,27.1786,17900.0
2010-06-16 12:40:00,32.86,32.88,32.84,32.85,118600.0,27.1704,27.1869,27.1538,27.1621,118600.0
2010-06-16 12:50:00,32.85,32.87,32.83,32.87,57600.0,27.1621,27.1786,27.1456,27.1786,57600.0
2010-06-16 13:00:00,32.88,32.91,32.85,32.88,24900.0,27.1869,27.2117,27.1621,27.1869,24900.0
2010-06-16 13:10:00,32.89,32.89,32.85,32.87,93400.0,27.1952,27.1952,27.1621,27.1786,93400.0
2010-06-16 13:20:00,32.87,32.93,32.87,32.92,56300.0,27.1786,27.2283,27.1786,27.22,56300.0
2010-06-16 13:30:00,32.92,32.95,32.88,32.94,61600.0,27.22,27.2448,27.1869,27.2365,61600.0
2010-06-16 13:40:00,32.94,32.95,32.92,32.94,29200.0,27.2365,27.2448,27.22,27.2365,29200.0
2010-06-16 13:50:00,32.95,33.0,32.95,33.0,67100.0,27.2448,27.2861,27.2448,27.2861,67100.0
2010-06-16 14:00:00,33.01,33.07,33.01,33.06,133800.0,27.2944,27.344,27.2944,27.3357,133800.0
2010-06-16 14:10:00,33.05,33.06,33.01,33.03,166100.0,27.3275,27.3357,27.2944,27.3109,166100.0
2010-06-16 14:20:00,33.03,33.04,32.99,33.0,85700.0,27.3109,27.3192,27.2779,27.2861,85700.0
2010-06-16 14:30:00,33.0,33.05,32.97,32.98,96500.0,27.2861,27.3275,27.2613,27.2696,96500.0
2010-06-16 14:40:00,32.97,33.01,32.94,33.01,95700.0,27.2613,27.2944,27.2365,27.2944,95700.0
2010-06-16 14:50:00,33.01,33.02,32.94,32.96,179300.0,27.2944,27.3027,27.2365,27.2531,179300.0
2010-06-16 15:00:00,32.96,32.96,32.9,32.91,192000.0,27.2531,27.2531,27.2034,27.2117,192000.0
2010-06-16 15:10:00,32.92,32.96,32.83,32.83,437900.0,27.22,27.2531,27.1456,27.1456,437900.0
2010-06-16 15:20:00,32.83,32.84,32.77,32.77,173000.0,27.1456,27.1538,27.096,27.096,173000.0
2010-06-16 15:30:00,32.78,32.87,32.76,32.85,214800.0,27.1042,27.1786,27.0877,27.1621,214800.0
2010-06-16 15:40:00,32.86,32.92,32.82,32.9,265800.0,27.1704,27.22,27.1373,27.2034,265800.0
2010-06-16 15:50:00,32.89,32.9,32.85,32.88,658300.0,27.1952,27.2034,27.1621,27.1869,658300.0
2010-06-17 09:30:00,32.92,32.97,32.78,32.78,188400.0,27.22,27.2613,27.1042,27.1042,188400.0
2010-06-17 09:40:00,32.78,32.78,32.63,32.65,1119000.0,27.1042,27.1042,26.9802,26.9967,1119000.0
2010-06-17 09:50:00,32.64,32.75,32.63,32.73,346300.0,26.9885,27.0794,26.9802,27.0629,346300.0
2010-06-17 10:00:00,32.73,32.74,32.56,32.56,942500.0,27.0629,27.0712,26.9223,26.9223,942500.0
2010-06-17 10:10:00,32.56,32.62,32.47,32.51,387000.0,26.9223,26.9719,26.8479,26.881,387000.0
2010-06-17 10:20:00,32.51,32.52,32.41,32.47,171200.0,26.881,26.8892,26.7983,26.8479,171200.0
2010-06-17 10:30:00,32.46,32.46,32.38,32.41,215900.0,26.8396,26.8396,26.7735,26.7983,215900.0
2010-06-17 10:40:00,32.41,32.46,32.39,32.46,243500.0,26.7983,26.8396,26.7818,26.8396,243500.0
2010-06-17 10:50:00,32.47,32.51,32.44,32.47,173000.0,26.8479,26.881,26.8231,26.8479,173000.0
2010-06-17 11:00:00,32.47,32.5,32.4,32.5,186100.0,26.8479,26.8727,26.79,26.8727,186100.0
2010-06-17 11:10:00,32.51,32.55,32.48,32.49,119600.0,26.881,26.9141,26.8562,26.8644,119600.0
2010-06-17 11:20:00,32.49,32.55,32.48,32.51,166400.0,26.8644,26.9141,26.8562,26.881,166400.0
2010-06-17 11:30:00,32.52,32.59,32.52,32.57,76400.0,26.8892,26.9471,26.8892,26.9306,76400.0
2010-06-17 11:40:00,32.58,32.62,32.53,32.61,254400.0,26.9389,26.9719,26.8975,26.9637,254400.0
2010-06-17 11:50:00,32.61,32.64,32.61,32.61,75800.0,26.9637,26.9885,26.9637,26.9637,75800.0
2010-06-17 12:00:00,32.61,32.62,32.56,32.58,190600.0,26.9637,26.9719,26.9223,26.9389,190600.0
2010-06-17 12:10:00,32.59,32.6,32.56,32.57,106300.0,26.9471,26.9554,26.9223,26.9306,106300.0
2010-06-17 12:20:00,32.57,32.63,32.52,32.54,264500.0,26.9306,26.9802,26.8892,26.9058,264500.0
2010-06-17 12:30:00,32.54,32.56,32.52,32.53,42200.0,26.9058,26.9223,26.8892,26.8975,42200.0
2010-06-17 12:40:00,32.53,32.53,32.48,32.52,66700.0,26.8975,26.8975,26.8562,26.8892,66700.0
2010-06-17 12:50:00,32.53,32.58,32.53,32.55,85900.0,26.8975,26.9389,26.8975,26.9141,85900.0
2010-06-17 13:00:00,32.54,32.54,32.5,32.53,54100.0,26.9058,26.9058,26.8727,26.8975,54100.0
2010-06-17 13:10:00,32.52,32.58,32.51,32.56,85600.0,26.8892,26.9389,26.881,26.9223,85600.0
2010-06-17 13:20:00,32.57,32.61,32.53,32.56,62100.0,26.9306,26.9637,26.8975,26.9223,62100.0
2010-06-17 13:30:00,32.56,32.57,32.53,32.57,51500.0,26.9223,26.9306,26.8975,26.9306,51500.0
2010-06-17 13:40:00,32.56,32.59,32.54,32.58,101600.0,26.9223,26.9471,26.9058,26.9389,101600.0
2010-06-17 13:50:00,32.58,32.66,32.58,32.66,95700.0,26.9389,27.005,26.9389,27.005,95700.0
2010-06-17 14:00:00,32.66,32.69,32.65,32.65,102300.0,27.005,27.0298,26.9967,26.9967,102300.0
2010-06-17 14:10:00,32.64,32.66,32.6,32.61,114400.0,26.9885,27.005,26.9554,26.9637,114400.0
2010-06-17 14:20:00,32.61,32.65,32.58,32.58,194800.0,26.9637,26.9967,26.9389,26.9389,194800.0
2010-06-17 14:30:00,32.59,32.62,32.56,32.6,119300.0,26.9471,26.9719,26.9223,26.9554,119300.0
2010-06-17 14:40:00,32.6,32.6,32.48,32.52,168000.0,26.9554,26.9554,26.8562,26.8892,168000.0
2010-06-17 14:50:00,32.51,32.56,32.51,32.54,131900.0,26.881,26.9223,26.881,26.9058,131900.0
2010-06-17 15:00:00,32.53,32.53,32.45,32.47,222100.0,26.8975,26.8975,26.8314,26.8479,222100.0
2010-06-17 15:10:00,32.48,32.51,32.42,32.45,955300.0,26.8562,26.881,26.8066,26.8314,955300.0
2010-06-17 15:20:00,32.45,32.48,32.41,32.43,214000.0,26.8314,26.8562,26.7983,26.8148,214000.0
2010-06-17 15:30:00,32.44,32.58,32.44,32.56,331200.0,26.8231,26.9389,26.8231,26.9223,331200.0
2010-06-17 15:40:00,32.55,32.65,32.54,32.65,396900.0,26.9141,26.9967,26.9058,26.9967,396900.0
2010-06-17 15:50:00,32.64,32.71,32.64,32.67,1203500.0,26.9885,27.0463,26.9885,27.0133,1203500.0
2010-06-18 09:30:00,32.61,32.7,32.61,32.66,138600.0,27.0511,27.1258,27.0511,27.0926,138600.0
2010-06-18 09:40:00,32.66,32.66,32.58,32.58,292600.0,27.0926,27.0926,27.0262,27.0262,292600.0
2010-06-18 09:50:00,32.58,32.58,32.52,32.52,101000.0,27.0262,27.0262,26.9765,26.9765,101000.0
2010-06-18 10:00:00,32.52,32.6,32.52,32.6,94600.0,26.9765,27.0428,26.9765,27.0428,94600.0
2010-06-18 10:10:00,32.61,32.66,32.61,32.64,113200.0,27.0511,27.0926,27.0511,27.076,113200.0
2010-06-18 10:20:00,32.64,32.68,32.62,32.67,90300.0,27.076,27.1092,27.0594,27.1009,90300.0
2010-06-18 10:30:00,32.67,32.76,32.67,32.73,73900.0,27.1009,27.1756,27.1009,27.1507,73900.0
2010-06-18 10:40:00,32.74,32.74,32.69,32.74,69600.0,27.159,27.159,27.1175,27.159,69600.0
2010-06-18 10:50:00,32.75,32.8,32.74,32.79,134500.0,27.1673,27.2087,27.159,27.2004,134500.0
2010-06-18 11:00:00,32.78,32.81,32.74,32.78,481800.0,27.1922,27.217,27.159,27.1922,481800.0
2010-06-18 11:10:00,32.79,32.8,32.73,32.74,66200.0,27.2004,27.2087,27.1507,27.159,66200.0
2010-06-18 11:20:00,32.75,32.76,32.71,32.74,155400.0,27.1673,27.1756,27.1341,27.159,155400.0
2010-06-18 11:30:00,32.73,32.74,32.67,32.69,161000.0,27.1507,27.159,27.1009,27.1175,161000.0
2010-06-18 11:40:00,32.69,32.69,32.63,32.67,124500.0,27.1175,27.1175,27.0677,27.1009,124500.0
2010-06-18 11:50:00,32.67,32.68,32.64,32.65,102800.0,27.1009,27.1092,27.076,27.0843,102800.0
2010-06-18 12:00:00,32.65,32.71,32.64,32.64,316600.0,27.0843,27.1341,27.076,27.076,316600.0
2010-06-18 12:10:00,32.65,32.66,32.63,32.64,55100.0,27.0843,27.0926,27.0677,27.076,55100.0
2010-06-18 12:20:00,32.64,32.64,32.5,32.52,567600.0,27.076,27.076,26.9599,26.9765,567600.0
2010-06-18 12:30:00,32.53,32.53,32.48,32.48,178500.0,26.9848,26.9848,26.9433,26.9433,178500.0
2010-06-18 12:40:00,32.49,32.53,32.47,32.51,132600.0,26.9516,26.9848,26.935,26.9682,132600.0
2010-06-18 12:50:00,32.52,32.56,32.5,32.51,96300.0,26.9765,27.0097,26.9599,26.9682,96300.0
2010-06-18 13:00:00,32.51,32.6,32.49,32.56,183000.0,26.9682,27.0428,26.9516,27.0097,183000.0
2010-06-18 13:10:00,32.57,32.59,32.52,32.53,498100.0,27.0179,27.0345,26.9765,26.9848,498100.0
2010-06-18 13:20:00,32.53,32.55,32.52,32.53,70300.0,26.9848,27.0014,26.9765,26.9848,70300.0
2010-06-18 13:30:00,32.53,32.57,32.51,32.57,49000.0,26.9848,27.0179,26.9682,27.0179,49000.0
2010-06-18 13:40:00,32.58,32.59,32.5,32.52,74500.0,27.0262,27.0345,26.9599,26.9765,74500.0
2010-06-18 13:50:00,32.53,32.55,32.49,32.52,44800.0,26.9848,27.0014,26.9516,26.9765,44800.0
2010-06-18 14:00:00,32.52,32.54,32.5,32.52,50200.0,26.9765,26.9931,26.9599,26.9765,50200.0
2010-06-18 14:10:00,32.52,32.58,32.52,32.55,64600.0,26.9765,27.0262,26.9765,27.0014,64600.0
2010-06-18 14:20:00,32.55,32.57,32.52,32.57,70400.0,27.0014,27.0179,26.9765,27.0179,70400.0
2010-06-18 14:30:00,32.56,32.56,32.48,32.53,638000.0,27.0097,27.0097,26.9433,26.9848,638000.0
2010-06-18 14:40:00,32.53,32.54,32.5,32.52,150500.0,26.9848,26.9931,26.9599,26.9765,150500.0
2010-06-18 14:50:00,32.53,32.54,32.51,32.52,89000.0,26.9848,26.9931,26.9682,26.9765,89000.0
2010-06-18 15:00:00,32.51,32.51,32.44,32.46,174800.0,26.9682,26.9682,26.9101,26.9267,174800.0
2010-06-18 15:10:00,32.45,32.48,32.43,32.43,303900.0,26.9184,26.9433,26.9018,26.9018,303900.0
2010-06-18 15:20:00,32.43,32.48,32.43,32.46,151200.0,26.9018,26.9433,26.9018,26.9267,151200.0
2010-06-18 15:30:00,32.47,32.47,32.44,32.46,202200.0,26.935,26.935,26.9101,26.9267,202200.0
2010-06-18 15:40:00,32.47,32.5,32.45,32.48,177500.0,26.935,26.9599,26.9184,26.9433,177500.0
2010-06-18 15:50:00,32.49,32.52,32.47,32.49,782400.0,26.9516,26.9765,26.935,26.9516,782400.0
2010-06-21 09:30:00,32.91,32.93,32.76,32.77,192000.0,27.3,27.3166,27.1756,27.1839,192000.0
2010-06-21 09:40:00,32.77,32.78,32.64,32.71,396700.0,27.1839,27.1922,27.076,27.1341,396700.0
2010-06-21 09:50:00,32.71,32.83,32.71,32.8,376500.0,27.1341,27.2336,27.1341,27.2087,376500.0
2010-06-21 10:00:00,32.8,32.83,32.75,32.76,207600.0,27.2087,27.2336,27.1673,27.1756,207600.0
2010-06-21 10:10:00,32.76,32.83,32.75,32.75,149900.0,27.1756,27.2336,27.1673,27.1673,149900.0
2010-06-21 10:20:00,32.76,32.81,32.74,32.74,163300.0,27.1756,27.217,27.159,27.159,163300.0
2010-06-21 10:30:00,32.73,32.75,32.7,32.74,155400.0,27.1507,27.1673,27.1258,27.159,155400.0
2010-06-21 10:40:00,32.74,32.76,32.7,32.7,322400.0,27.159,27.1756,27.1258,27.1258,322400.0
2010-06-21 10:50:00,32.7,32.7,32.6,32.62,170100.0,27.1258,27.1258,27.0428,27.0594,170100.0
2010-06-21 11:00:00,32.62,32.65,32.59,32.64,236900.0,27.0594,27.0843,27.0345,27.076,236900.0
2010-06-21 11:10:00,32.64,32.68,32.63,32.68,215500.0,27.076,27.1092,27.0677,27.1092,215500.0
2010-06-21 11:20:00,32.67,32.7,32.62,32.68,191200.0,27.1009,27.1258,27.0594,27.1092,191200.0
2010-06-21 11:30:00,32.67,32.7,32.66,32.67,63500.0,27.1009,27.1258,27.0926,27.1009,63500.0
2010-06-21 11:40:00,32.66,32.66,32.57,32.58,43200.0,27.0926,27.0926,27.0179,27.0262,43200.0
2010-06-21 11:50:00,32.57,32.6,32.56,32.59,95200.0,27.0179,27.0428,27.0097,27.0345,95200.0
2010-06-21 12:00:00,32.59,32.61,32.53,32.57,140300.0,27.0345,27.0511,26.9848,27.0179,140300.0
2010-06-21 12:10:00,32.57,32.57,32.54,32.55,48500.0,27.0179,27.0179,26.9931,27.0014,48500.0
2010-06-21 12:20:00,32.55,32.56,32.51,32.51,70800.0,27.0014,27.0097,26.9682,26.9682,70800.0
2010-06-21 12:30:00,32.51,32.53,32.48,32.51,43200.0,26.9682,26.9848,26.9433,26.9682,43200.0
2010-06-21 12:40:00,32.52,32.53,32.49,32.53,121600.0,26.9765,26.9848,26.9516,26.9848,121600.0
2010-06-21 12:50:00,32.52,32.54,32.48,32.54,85900.0,26.9765,26.9931,26.9433,26.9931,85900.0
2010-06-21 13:00:00,32.54,32.57,32.51,32.56,148900.0,26.9931,27.0179,26.9682,27.0097,148900.0
2010-06-21 13:10:00,32.56,32.62,32.56,32.59,44200.0,27.0097,27.0594,27.0097,27.0345,44200.0
2010-06-21 13:20:00,32.59,32.6,32.56,32.57,101000.0,27.0345,27.0428,27.0097,27.0179,101000.0
2010-06-21 13:30:00,32.58,32.59,32.48,32.48,56200.0,27.0262,27.0345,26.9433,26.9433,56200.0
2010-06-21 13:40:00,32.47,32.49,32.43,32.46,129400.0,26.935,26.9516,26.9018,26.9267,129400.0
2010-06-21 13:50:00,32.47,32.52,32.47,32.47,65700.0,26.935,26.9765,26.935,26.935,65700.0
2010-06-21 14:00:00,32.47,32.51,32.45,32.51,65300.0,26.935,26.9682,26.9184,26.9682,65300.0
2010-06-21 14:10:00,32.5,32.61,32.5,32.56,110300.0,26.9599,27.0511,26.9599,27.0097,110300.0
2010-06-21 14:20:00,32.56,32.61,32.52,32.53,117000.0,27.0097,27.0511,26.9765,26.9848,117000.0
2010-06-21 14:30:00,32.53,32.56,32.52,32.55,86300.0,26.9848,27.0097,26.9765,27.0014,86300.0
2010-06-21 14:40:00,32.54,32.55,32.45,32.46,648000.0,26.9931,27.0014,26.9184,26.9267,648000.0
2010-06-21 14:50:00,32.46,32.46,32.39,32.4,172100.0,26.9267,26.9267,26.8686,26.8769,172100.0
2010-06-21 15:00:00,32.4,32.43,32.33,32.34,132400.0,26.8769,26.9018,26.8189,26.8272,132400.0
2010-06-21 15:10:00,32.33,32.33,32.14,32.14,476600.0,26.8189,26.8189,26.6612,26.6612,476600.0
2010-06-21 15:20:00,32.14,32.22,32.13,32.17,518300.0,26.6612,26.7276,26.653,26.6861,518300.0
2010-06-21 15:30:00,32.17,32.21,32.11,32.17,693200.0,26.6861,26.7193,26.6364,26.6861,693200.0
2010-06-21 15:40:00,32.17,32.17,32.03,32.1,485400.0,26.6861,26.6861,26.57,26.6281,485400.0
2010-06-21 15:50:00,32.1,32.22,32.1,32.2,1019400.0,26.6281,26.7276,26.6281,26.711,1019400.0
2010-06-22 09:30:00,32.21,32.44,32.21,32.38,631400.0,26.7193,26.9101,26.7193,26.8603,631400.0
2010-06-22 09:40:00,32.39,32.47,32.39,32.44,148500.0,26.8686,26.935,26.8686,26.9101,148500.0
2010-06-22 09:50:00,32.44,32.45,32.3,32.3,158200.0,26.9101,26.9184,26.794,26.794,158200.0
2010-06-22 10:00:00,32.3,32.32,32.12,32.18,744600.0,26.794,26.8106,26.6447,26.6944,744600.0
2010-06-22 10:10:00,32.19,32.22,32.07,32.09,222700.0,26.7027,26.7276,26.6032,26.6198,222700.0
2010-06-22 10:20:00,32.08,32.16,32.04,32.13,180200.0,26.6115,26.6778,26.5783,26.653,180200.0
2010-06-22 10:30:00,32.13,32.13,31.95,31.99,216000.0,26.653,26.653,26.5036,26.5368,216000.0
2010-06-22 10:40:00,31.99,32.07,31.99,32.04,253800.0,26.5368,26.6032,26.5368,26.5783,253800.0
2010-06-22 10:50:00,32.04,32.12,32.03,32.09,251000.0,26.5783,26.6447,26.57,26.6198,251000.0
2010-06-22 11:00:00,32.09,32.09,31.97,32.0,93400.0,26.6198,26.6198,26.5202,26.5451,93400.0
2010-06-22 11:10:00,32.0,32.05,31.98,32.04,109800.0,26.5451,26.5866,26.5285,26.5783,109800.0
2010-06-22 11:20:00,32.03,32.06,32.01,32.05,105400.0,26.57,26.5949,26.5534,26.5866,105400.0
2010-06-22 11:30:00,32.06,32.22,32.04,32.2,94900.0,26.5949,26.7276,26.5783,26.711,94900.0
2010-06-22 11:40:00,32.19,32.19,32.14,32.17,102500.0,26.7027,26.7027,26.6612,26.6861,102500.0
2010-06-22 11:50:00,32.17,32.2,32.08,32.11,95800.0,26.6861,26.711,26.6115,26.6364,95800.0
2010-06-22 12:00:00,32.11,32.13,32.07,32.11,30900.0,26.6364,26.653,26.6032,26.6364,30900.0
2010-06-22 12:10:00,32.12,32.13,32.08,32.12,91300.0,26.6447,26.653,26.6115,26.6447,91300.0
2010-06-22 12:20:00,32.11,32.13,32.08,32.08,106500.0,26.6364,26.653,26.6115,26.6115,106500.0
2010-06-22 12:30:00,32.07,32.07,32.03,32.03,64600.0,26.6032,26.6032,26.57,26.57,64600.0
2010-06-22 12:40:00,32.03,32.07,32.02,32.07,59100.0,26.57,26.6032,26.5617,26.6032,59100.0
2010-06-22 12:50:00,32.06,32.07,32.03,32.05,36100.0,26.5949,26.6032,26.57,26.5866,36100.0
2010-06-22 13:00:00,32.05,32.09,32.03,32.08,47200.0,26.5866,26.6198,26.57,26.6115,47200.0
2010-06-22 13:10:00,32.08,32.09,32.05,32.05,58600.0,26.6115,26.6198,26.5866,26.5866,58600.0
2010-06-22 13:20:00,32.05,32.06,31.96,31.98,202100.0,26.5866,26.5949,26.5119,26.5285,202100.0
2010-06-22 13:30:00,31.98,31.99,31.93,31.95,143400.0,26.5285,26.5368,26.487,26.5036,143400.0
2010-06-22 13:40:00,31.96,32.06,31.96,32.02,188600.0,26.5119,26.5949,26.5119,26.5617,188600.0
2010-06-22 13:50:00,32.02,32.02,31.92,31.93,158700.0,26.5617,26.5617,26.4788,26.487,158700.0
2010-06-22 14:00:00,31.93,31.93,31.81,31.81,217700.0,26.487,26.487,26.3875,26.3875,217700.0
2010-06-22 14:10:00,31.8,31.89,31.79,31.87,70400.0,26.3792,26.4539,26.3709,26.4373,70400.0
2010-06-22 14:20:00,31.86,31.87,31.77,31.8,267700.0,26.429,26.4373,26.3543,26.3792,267700.0
2010-06-22 14:30:00,31.8,31.84,31.76,31.79,117400.0,26.3792,26.4124,26.346,26.3709,117400.0
2010-06-22 14:40:00,31.78,31.78,31.58,31.58,414300.0,26.3626,26.3626,26.1967,26.1967,414300.0
2010-06-22 14:50:00,31.58,31.63,31.51,31.58,530100.0,26.1967,26.2382,26.1386,26.1967,530100.0
2010-06-22 15:00:00,31.59,31.65,31.56,31.57,334300.0,26.205,26.2548,26.1801,26.1884,334300.0
2010-06-22 15:10:00,31.57,31.68,31.55,31.67,304300.0,26.1884,26.2797,26.1718,26.2714,304300.0
2010-06-22 15:20:00,31.67,31.67,31.53,31.54,328300.0,26.2714,26.2714,26.1552,26.1635,328300.0
2010-06-22 15:30:00,31.54,31.54,31.45,31.54,383500.0,26.1635,26.1635,26.0889,26.1635,383500.0
2010-06-22 15:40:00,31.53,31.54,31.48,31.53,311400.0,26.1552,26.1635,26.1138,26.1552,311400.0
2010-06-22 15:50:00,31.52,31.52,31.45,31.49,1277600.0,26.1469,26.1469,26.0889,26.1221,1277600.0
2010-06-23 09:30:00,31.5,31.59,31.46,31.47,276500.0,26.1303,26.205,26.0972,26.1055,276500.0
2010-06-23 09:40:00,31.45,31.53,31.41,31.49,267100.0,26.0889,26.1552,26.0557,26.1221,267100.0
2010-06-23 09:50:00,31.49,31.62,31.48,31.62,270700.0,26.1221,26.2299,26.1138,26.2299,270700.0
2010-06-23 10:00:00,31.62,31.62,31.17,31.24,1018400.0,26.2299,26.2299,25.8566,25.9147,1018400.0
2010-06-23 10:10:00,31.24,31.36,31.21,31.36,341300.0,25.9147,26.0142,25.8898,26.0142,341300.0
2010-06-23 10:20:00,31.35,31.35,31.25,31.26,293300.0,26.0059,26.0059,25.923,25.9313,293300.0
2010-06-23 10:30:00,31.26,31.38,31.25,31.35,209700.0,25.9313,26.0308,25.923,26.0059,209700.0
2010-06-23 10:40:00,31.35,31.41,31.31,31.4,205300.0,26.0059,26.0557,25.9727,26.0474,205300.0
2010-06-23 10:50:00,31.41,31.47,31.39,31.4,77700.0,26.0557,26.1055,26.0391,26.0474,77700.0
2010-06-23 11:00:00,31.41,31.41,31.34,31.39,160900.0,26.0557,26.0557,25.9976,26.0391,160900.0
2010-06-23 11:10:00,31.39,31.4,31.31,31.35,83800.0,26.0391,26.0474,25.9727,26.0059,83800.0
2010-06-23 11:20:00,31.35,31.4,31.34,31.37,100700.0,26.0059,26.0474,25.9976,26.0225,100700.0
2010-06-23 11:30:00,31.37,31.38,31.31,31.31,60800.0,26.0225,26.0308,25.9727,25.9727,60800.0
2010-06-23 11:40:00,31.32,31.34,31.31,31.31,130200.0,25.981,25.9976,25.9727,25.9727,130200.0
2010-06-23 11:50:00,31.3,31.34,31.26,31.33,51700.0,25.9644,25.9976,25.9313,25.9893,51700.0
2010-06-23 12:00:00,31.33,31.39,31.33,31.39,196400.0,25.9893,26.0391,25.9893,26.0391,196400.0
2010-06-23 12:10:00,31.37,31.38,31.33,31.38,56200.0,26.0225,26.0308,25.9893,26.0308,56200.0
2010-06-23 12:20:00,31.39,31.42,31.38,31.39,128200.0,26.0391,26.064,26.0308,26.0391,128200.0
2010-06-23 12:30:00,31.39,31.42,31.35,31.38,63700.0,26.0391,26.064,26.0059,26.0308,63700.0
2010-06-23 12:40:00,31.39,31.45,31.39,31.45,82300.0,26.0391,26.0889,26.0391,26.0889,82300.0
2010-06-23 12:50:00,31.44,31.47,31.42,31.45,42800.0,26.0806,26.1055,26.064,26.0889,42800.0
2010-06-23 13:00:00,31.46,31.5,31.44,31.5,57000.0,26.0972,26.1303,26.0806,26.1303,57000.0
2010-06-23 13:10:00,31.51,31.51,31.46,31.49,98200.0,26.1386,26.1386,26.0972,26.1221,98200.0
2010-06-23 13:20:00,31.5,31.51,31.47,31.5,34800.0,26.1303,26.1386,26.1055,26.1303,34800.0
2010-06-23 13:30:00,31.5,31.53,31.5,31.53,262700.0,26.1303,26.1552,26.1303,26.1552,262700.0
2010-06-23 13:40:00,31.53,31.58,31.53,31.54,653300.0,26.1552,26.1967,26.1552,26.1635,653300.0
2010-06-23 13:50:00,31.54,31.58,31.54,31.56,52900.0,26.1635,26.1967,26.1635,26.1801,52900.0
2010-06-23 14:00:00,31.57,31.61,31.55,31.57,89100.0,26.1884,26.2216,26.1718,26.1884,89100.0
2010-06-23 14:10:00,31.57,31.58,31.44,31.53,297800.0,26.1884,26.1967,26.0806,26.1552,297800.0
2010-06-23 14:20:00,31.54,31.54,31.4,31.54,654300.0,26.1635,26.1635,26.0474,26.1635,654300.0
2010-06-23 14:30:00,31.55,31.73,31.54,31.63,654400.0,26.1718,26.3211,26.1635,26.2382,654400.0
2010-06-23 14:40:00,31.64,31.65,31.51,31.53,474800.0,26.2465,26.2548,26.1386,26.1552,474800.0
2010-06-23 14:50:00,31.52,31.57,31.47,31.51,592300.0,26.1469,26.1884,26.1055,26.1386,592300.0
2010-06-23 15:00:00,31.51,31.57,31.36,31.39,587600.0,26.1386,26.1884,26.0142,26.0391,587600.0
2010-06-23 15:10:00,31.4,31.5,31.39,31.43,450900.0,26.0474,26.1303,26.0391,26.0723,450900.0
2010-06-23 15:20:00,31.43,31.55,31.41,31.53,353900.0,26.0723,26.1718,26.0557,26.1552,353900.0
2010-06-23 15:30:00,31.53,31.56,31.44,31.56,327200.0,26.1552,26.1801,26.0806,26.1801,327200.0
2010-06-23 15:40:00,31.56,31.64,31.5,31.6,1410400.0,26.1801,26.2465,26.1303,26.2133,1410400.0
2010-06-23 15:50:00,31.6,31.61,31.47,31.49,964200.0,26.2133,26.2216,26.1055,26.1221,964200.0
2010-06-24 09:30:00,31.33,31.33,31.16,31.16,658100.0,25.9893,25.9893,25.8483,25.8483,658100.0
2010-06-24 09:40:00,31.15,31.17,31.09,31.1,355600.0,25.84,25.8566,25.7902,25.7985,355600.0
2010-06-24 09:50:00,31.1,31.1,30.85,30.89,567500.0,25.7985,25.7985,25.5911,25.6243,567500.0
2010-06-24 10:00:00,30.89,31.09,30.88,31.06,201100.0,25.6243,25.7902,25.616,25.7654,201100.0
2010-06-24 10:10:00,31.06,31.08,30.95,31.02,272600.0,25.7654,25.7819,25.6741,25.7322,272600.0
2010-06-24 10:20:00,31.03,31.1,31.01,31.03,355600.0,25.7405,25.7985,25.7239,25.7405,355600.0
2010-06-24 10:30:00,31.04,31.04,30.95,31.01,218100.0,25.7488,25.7488,25.6741,25.7239,218100.0
2010-06-24 10:40:00,31.01,31.01,30.86,30.92,191900.0,25.7239,25.7239,25.5994,25.6492,191900.0
2010-06-24 10:50:00,30.92,30.92,30.8,30.84,209900.0,25.6492,25.6492,25.5497,25.5829,209900.0
2010-06-24 11:00:00,30.84,30.84,30.68,30.74,177700.0,25.5829,25.5829,25.4501,25.4999,177700.0
2010-06-24 11:10:00,30.74,30.8,30.71,30.76,134200.0,25.4999,25.5497,25.475,25.5165,134200.0
2010-06-24 11:20:00,30.76,30.83,30.75,30.8,97100.0,25.5165,25.5746,25.5082,25.5497,97100.0
2010-06-24 11:30:00,30.8,30.83,30.76,30.83,313500.0,25.5497,25.5746,25.5165,25.5746,313500.0
2010-06-24 11:40:00,30.83,30.91,30.81,30.9,145500.0,25.5746,25.6409,25.558,25.6326,145500.0
2010-06-24 11:50:00,30.9,30.92,30.86,30.88,77800.0,25.6326,25.6492,25.5994,25.616,77800.0
2010-06-24 12:00:00,30.89,30.97,30.89,30.91,129700.0,25.6243,25.6907,25.6243,25.6409,129700.0
2010-06-24 12:10:00,30.91,30.92,30.86,30.87,151000.0,25.6409,25.6492,25.5994,25.6077,151000.0
2010-06-24 12:20:00,30.86,30.94,30.86,30.88,144400.0,25.5994,25.6658,25.5994,25.616,144400.0
2010-06-24 12:30:00,30.87,30.9,30.83,30.85,58400.0,25.6077,25.6326,25.5746,25.5911,58400.0
2010-06-24 12:40:00,30.86,30.87,30.82,30.86,148300.0,25.5994,25.6077,25.5663,25.5994,148300.0
2010-06-24 12:50:00,30.85,30.94,30.85,30.93,82500.0,25.5911,25.6658,25.5911,25.6575,82500.0
2010-06-24 13:00:00,30.93,30.98,30.89,30.95,127700.0,25.6575,25.699,25.6243,25.6741,127700.0
2010-06-24 13:10:00,30.96,31.04,30.96,31.02,207600.0,25.6824,25.7488,25.6824,25.7322,207600.0
2010-06-24 13:20:00,31.03,31.04,30.97,30.99,100900.0,25.7405,25.7488,25.6907,25.7073,100900.0
2010-06-24 13:30:00,30.99,31.1,30.98,31.06,118900.0,25.7073,25.7985,25.699,25.7654,118900.0
2010-06-24 13:40:00,31.05,31.07,31.01,31.06,80100.0,25.7571,25.7736,25.7239,25.7654,80100.0
2010-06-24 13:50:00,31.05,31.15,31.05,31.14,232600.0,25.7571,25.84,25.7571,25.8317,232600.0
2010-06-24 14:00:00,31.14,31.14,31.07,31.09,86400.0,25.8317,25.8317,25.7736,25.7902,86400.0
2010-06-24 14:10:00,31.09,31.09,31.01,31.03,144800.0,25.7902,25.7902,25.7239,25.7405,144800.0
2010-06-24 14:20:00,31.02,31.07,31.0,31.04,53200.0,25.7322,25.7736,25.7156,25.7488,53200.0
2010-06-24 14:30:00,31.04,31.04,30.91,30.93,210400.0,25.7488,25.7488,25.6409,25.6575,210400.0
2010-06-24 14:40:00,30.93,30.94,30.85,30.86,200100.0,25.6575,25.6658,25.5911,25.5994,200100.0
2010-06-24 14:50:00,30.87,30.87,30.79,30.83,161900.0,25.6077,25.6077,25.5414,25.5746,161900.0
2010-06-24 15:00:00,30.83,30.89,30.78,30.78,131400.0,25.5746,25.6243,25.5331,25.5331,131400.0
2010-06-24 15:10:00,30.78,30.79,30.62,30.65,888800.0,25.5331,25.5414,25.4004,25.4252,888800.0
2010-06-24 15:20:00,30.65,30.81,30.64,30.76,383900.0,25.4252,25.558,25.4169,25.5165,383900.0
2010-06-24 15:30:00,30.77,30.8,30.72,30.78,306400.0,25.5248,25.5497,25.4833,25.5331,306400.0
2010-06-24 15:40:00,30.78,30.8,30.73,30.75,829100.0,25.5331,25.5497,25.4916,25.5082,829100.0
2010-06-24 15:50:00,30.76,30.78,30.68,30.73,1665300.0,25.5165,25.5331,25.4501,25.4916,1665300.0
2010-06-25 09:30:00,30.78,30.79,30.61,30.7,187800.0,25.5331,25.5414,25.3921,25.4667,187800.0
2010-06-25 09:40:00,30.69,30.71,30.59,30.61,381500.0,25.4584,25.475,25.3755,25.3921,381500.0
2010-06-25 09:50:00,30.61,30.72,30.53,30.68,457000.0,25.3921,25.4833,25.3257,25.4501,457000.0
2010-06-25 10:00:00,30.68,30.8,30.67,30.76,182600.0,25.4501,25.5497,25.4418,25.5165,182600.0
2010-06-25 10:10:00,30.76,30.8,30.68,30.69,237200.0,25.5165,25.5497,25.4501,25.4584,237200.0
2010-06-25 10:20:00,30.69,30.71,30.6,30.65,251900.0,25.4584,25.475,25.3838,25.4252,251900.0
2010-06-25 10:30:00,30.65,30.65,30.52,30.57,211400.0,25.4252,25.4252,25.3174,25.3589,211400.0
2010-06-25 10:40:00,30.57,30.69,30.56,30.65,271700.0,25.3589,25.4584,25.3506,25.4252,271700.0
2010-06-25 10:50:00,30.64,30.78,30.47,30.54,411700.0,25.4169,25.5331,25.2759,25.334,411700.0
2010-06-25 11:00:00,30.54,30.64,30.54,30.64,150900.0,25.334,25.4169,25.334,25.4169,150900.0
2010-06-25 11:10:00,30.64,30.64,30.58,30.61,122500.0,25.4169,25.4169,25.3672,25.3921,122500.0
2010-06-25 11:20:00,30.6,30.67,30.54,30.65,175400.0,25.3838,25.4418,25.334,25.4252,175400.0
2010-06-25 11:30:00,30.65,30.68,30.59,30.6,244700.0,25.4252,25.4501,25.3755,25.3838,244700.0
2010-06-25 11:40:00,30.6,30.66,30.57,30.66,140100.0,25.3838,25.4335,25.3589,25.4335,140100.0
2010-06-25 11:50:00,30.66,30.69,30.64,30.64,294300.0,25.4335,25.4584,25.4169,25.4169,294300.0
2010-06-25 12:00:00,30.64,30.67,30.59,30.67,170700.0,25.4169,25.4418,25.3755,25.4418,170700.0
2010-06-25 12:10:00,30.66,30.67,30.6,30.64,195200.0,25.4335,25.4418,25.3838,25.4169,195200.0
2010-06-25 12:20:00,30.65,30.69,30.64,30.67,129800.0,25.4252,25.4584,25.4169,25.4418,129800.0
2010-06-25 12:30:00,30.66,30.72,30.66,30.67,188400.0,25.4335,25.4833,25.4335,25.4418,188400.0
2010-06-25 12:40:00,30.67,30.7,30.67,30.68,66100.0,25.4418,25.4667,25.4418,25.4501,66100.0
2010-06-25 12:50:00,30.68,30.68,30.6,30.64,168900.0,25.4501,25.4501,25.3838,25.4169,168900.0
2010-06-25 13:00:00,30.63,30.74,30.63,30.74,130000.0,25.4087,25.4999,25.4087,25.4999,130000.0
2010-06-25 13:10:00,30.74,30.78,30.69,30.73,1012000.0,25.4999,25.5331,25.4584,25.4916,1012000.0
2010-06-25 13:20:00,30.73,30.8,30.72,30.8,206600.0,25.4916,25.5497,25.4833,25.5497,206600.0
2010-06-25 13:30:00,30.8,30.92,30.8,30.85,715700.0,25.5497,25.6492,25.5497,25.5911,715700.0
2010-06-25 13:40:00,30.86,30.89,30.83,30.87,114800.0,25.5994,25.6243,25.5746,25.6077,114800.0
2010-06-25 13:50:00,30.87,30.9,30.82,30.89,94400.0,25.6077,25.6326,25.5663,25.6243,94400.0
2010-06-25 14:00:00,30.9,30.91,30.82,30.85,213900.0,25.6326,25.6409,25.5663,25.5911,213900.0
2010-06-25 14:10:00,30.85,30.93,30.85,30.93,186700.0,25.5911,25.6575,25.5911,25.6575,186700.0
2010-06-25 14:20:00,30.94,30.94,30.87,30.91,210300.0,25.6658,25.6658,25.6077,25.6409,210300.0
2010-06-25 14:30:00,30.91,30.93,30.86,30.9,113400.0,25.6409,25.6575,25.5994,25.6326,113400.0
2010-06-25 14:40:00,30.91,30.95,30.88,30.9,121800.0,25.6409,25.6741,25.616,25.6326,121800.0
2010-06-25 14:50:00,30.9,30.93,30.87,30.89,106100.0,25.6326,25.6575,25.6077,25.6243,106100.0
2010-06-25 15:00:00,30.9,30.9,30.82,30.84,265200.0,25.6326,25.6326,25.5663,25.5829,265200.0
2010-06-25 15:10:00,30.86,30.87,30.73,30.75,268500.0,25.5994,25.6077,25.4916,25.5082,268500.0
2010-06-25 15:20:00,30.75,30.81,30.75,30.78,230000.0,25.5082,25.558,25.5082,25.5331,230000.0
2010-06-25 15:30:00,30.79,30.89,30.76,30.89,340500.0,25.5414,25.6243,25.5165,25.6243,340500.0
2010-06-25 15:40:00,30.9,30.9,30.75,30.78,731400.0,25.6326,25.6326,25.5082,25.5331,731400.0
2010-06-25 15:50:00,30.78,30.8,30.68,30.79,2089900.0,25.5331,25.5497,25.4501,25.5414,2089900.0
2010-06-28 09:30:00,30.8,30.89,30.78,30.85,141800.0,25.5497,25.6243,25.5331,25.5911,141800.0
2010-06-28 09:40:00,30.84,30.85,30.67,30.7,335100.0,25.5829,25.5911,25.4418,25.4667,335100.0
2010-06-28 09:50:00,30.7,30.71,30.59,30.65,306100.0,25.4667,25.475,25.3755,25.4252,306100.0
2010-06-28 10:00:00,30.65,30.69,30.55,30.57,321100.0,25.4252,25.4584,25.3423,25.3589,321100.0
2010-06-28 10:10:00,30.57,30.65,30.55,30.57,133900.0,25.3589,25.4252,25.3423,25.3589,133900.0
2010-06-28 10:20:00,30.56,30.67,30.56,30.66,183500.0,25.3506,25.4418,25.3506,25.4335,183500.0
2010-06-28 10:30:00,30.66,30.69,30.58,30.62,94200.0,25.4335,25.4584,25.3672,25.4004,94200.0
2010-06-28 10:40:00,30.61,30.75,30.61,30.72,133900.0,25.3921,25.5082,25.3921,25.4833,133900.0
2010-06-28 10:50:00,30.72,30.83,30.71,30.83,57800.0,25.4833,25.5746,25.475,25.5746,57800.0
2010-06-28 11:00:00,30.84,30.91,30.83,30.9,126800.0,25.5829,25.6409,25.5746,25.6326,126800.0
2010-06-28 11:10:00,30.9,30.9,30.83,30.83,105500.0,25.6326,25.6326,25.5746,25.5746,105500.0
2010-06-28 11:20:00,30.83,30.88,30.82,30.88,112800.0,25.5746,25.616,25.5663,25.616,112800.0
2010-06-28 11:30:00,30.89,30.92,30.86,30.88,170500.0,25.6243,25.6492,25.5994,25.616,170500.0
2010-06-28 11:40:00,30.87,30.92,30.85,30.86,133600.0,25.6077,25.6492,25.5911,25.5994,133600.0
2010-06-28 11:50:00,30.87,30.87,30.79,30.79,106500.0,25.6077,25.6077,25.5414,25.5414,106500.0
2010-06-28 12:00:00,30.79,30.8,30.73,30.75,140400.0,25.5414,25.5497,25.4916,25.5082,140400.0
2010-06-28 12:10:00,30.75,30.75,30.69,30.72,106800.0,25.5082,25.5082,25.4584,25.4833,106800.0
2010-06-28 12:20:00,30.72,30.77,30.69,30.77,84500.0,25.4833,25.5248,25.4584,25.5248,84500.0
2010-06-28 12:30:00,30.77,30.79,30.69,30.69,135700.0,25.5248,25.5414,25.4584,25.4584,135700.0
2010-06-28 12:40:00,30.69,30.73,30.66,30.73,108300.0,25.4584,25.4916,25.4335,25.4916,108300.0
2010-06-28 12:50:00,30.73,30.74,30.7,30.72,106500.0,25.4916,25.4999,25.4667,25.4833,106500.0
2010-06-28 13:00:00,30.73,30.73,30.66,30.68,133000.0,25.4916,25.4916,25.4335,25.4501,133000.0
2010-06-28 13:10:00,30.68,30.68,30.64,30.64,106500.0,25.4501,25.4501,25.4169,25.4169,106500.0
2010-06-28 13:20:00,30.65,30.69,30.64,30.66,118700.0,25.4252,25.4584,25.4169,25.4335,118700.0
2010-06-28 13:30:00,30.66,30.67,30.61,30.65,207600.0,25.4335,25.4418,25.3921,25.4252,207600.0
2010-06-28 13:40:00,30.66,30.7,30.64,30.7,88200.0,25.4335,25.4667,25.4169,25.4667,88200.0
2010-06-28 13:50:00,30.69,30.75,30.69,30.73,104300.0,25.4584,25.5082,25.4584,25.4916,104300.0
2010-06-28 14:00:00,30.72,30.73,30.69,30.7,60200.0,25.4833,25.4916,25.4584,25.4667,60200.0
2010-06-28 14:10:00,30.72,30.75,30.71,30.71,57700.0,25.4833,25.5082,25.475,25.475,57700.0
2010-06-28 14:20:00,30.7,30.73,30.65,30.69,181700.0,25.4667,25.4916,25.4252,25.4584,181700.0
2010-06-28 14:30:00,30.68,30.74,30.67,30.72,249300.0,25.4501,25.4999,25.4418,25.4833,249300.0
2010-06-28 14:40:00,30.73,30.78,30.71,30.75,142700.0,25.4916,25.5331,25.475,25.5082,142700.0
2010-06-28 14:50:00,30.76,30.76,30.71,30.76,148700.0,25.5165,25.5165,25.475,25.5165,148700.0
2010-06-28 15:00:00,30.77,30.78,30.74,30.74,206600.0,25.5248,25.5331,25.4999,25.4999,206600.0
2010-06-28 15:10:00,30.75,30.77,30.69,30.73,176400.0,25.5082,25.5248,25.4584,25.4916,176400.0
2010-06-28 15:20:00,30.73,30.73,30.64,30.65,216900.0,25.4916,25.4916,25.4169,25.4252,216900.0
2010-06-28 15:30:00,30.65,30.7,30.63,30.69,275600.0,25.4252,25.4667,25.4087,25.4584,275600.0
2010-06-28 15:40:00,30.69,30.75,30.68,30.71,241900.0,25.4584,25.5082,25.4501,25.475,241900.0
2010-06-28 15:50:00,30.71,30.71,30.59,30.6,1006900.0,25.475,25.475,25.3755,25.3838,1006900.0
2010-06-29 09:30:00,30.16,30.21,29.97,30.0,847500.0,25.0188,25.0602,24.8612,24.886,847500.0
2010-06-29 09:40:00,29.99,29.99,29.76,29.78,1054500.0,24.8777,24.8777,24.687,24.7035,1054500.0
2010-06-29 09:50:00,29.78,29.85,29.72,29.82,710900.0,24.7035,24.7616,24.6538,24.7367,710900.0
2010-06-29 10:00:00,29.81,29.83,29.52,29.66,1268400.0,24.7284,24.745,24.4879,24.604,1268400.0
2010-06-29 10:10:00,29.66,29.72,29.61,29.65,236500.0,24.604,24.6538,24.5625,24.5957,236500.0
2010-06-29 10:20:00,29.64,29.66,29.47,29.49,281000.0,24.5874,24.604,24.4464,24.463,281000.0
2010-06-29 10:30:00,29.48,29.64,29.47,29.64,230000.0,24.4547,24.5874,24.4464,24.5874,230000.0
2010-06-29 10:40:00,29.64,29.69,29.62,29.68,332800.0,24.5874,24.6289,24.5708,24.6206,332800.0
2010-06-29 10:50:00,29.68,29.75,29.65,29.75,285300.0,24.6206,24.6787,24.5957,24.6787,285300.0
2010-06-29 11:00:00,29.75,29.75,29.67,29.74,165600.0,24.6787,24.6787,24.6123,24.6704,165600.0
2010-06-29 11:10:00,29.73,29.82,29.73,29.74,327300.0,24.6621,24.7367,24.6621,24.6704,327300.0
2010-06-29 11:20:00,29.74,29.8,29.71,29.74,182100.0,24.6704,24.7201,24.6455,24.6704,182100.0
2010-06-29 11:30:00,29.74,29.75,29.67,29.71,227500.0,24.6704,24.6787,24.6123,24.6455,227500.0
2010-06-29 11:40:00,29.7,29.75,29.68,29.73,233100.0,24.6372,24.6787,24.6206,24.6621,233100.0
2010-06-29 11:50:00,29.73,29.77,29.68,29.69,148000.0,24.6621,24.6953,24.6206,24.6289,148000.0
2010-06-29 12:00:00,29.69,29.7,29.62,29.68,256900.0,24.6289,24.6372,24.5708,24.6206,256900.0
2010-06-29 12:10:00,29.68,29.72,29.64,29.69,234800.0,24.6206,24.6538,24.5874,24.6289,234800.0
2010-06-29 12:20:00,29.68,29.78,29.68,29.72,202500.0,24.6206,24.7035,24.6206,24.6538,202500.0
2010-06-29 12:30:00,29.72,29.72,29.66,29.66,62700.0,24.6538,24.6538,24.604,24.604,62700.0
2010-06-29 12:40:00,29.67,29.71,29.66,29.71,110300.0,24.6123,24.6455,24.604,24.6455,110300.0
2010-06-29 12:50:00,29.72,29.72,29.66,29.69,58400.0,24.6538,24.6538,24.604,24.6289,58400.0
2010-06-29 13:00:00,29.69,29.7,29.65,29.7,83900.0,24.6289,24.6372,24.5957,24.6372,83900.0
2010-06-29 13:10:00,29.7,29.7,29.64,29.65,101400.0,24.6372,24.6372,24.5874,24.5957,101400.0
2010-06-29 13:20:00,29.65,29.67,29.6,29.62,195100.0,24.5957,24.6123,24.5542,24.5708,195100.0
2010-06-29 13:30:00,29.62,29.63,29.53,29.53,376400.0,24.5708,24.5791,24.4962,24.4962,376400.0
2010-06-29 13:40:00,29.53,29.64,29.53,29.62,116600.0,24.4962,24.5874,24.4962,24.5708,116600.0
2010-06-29 13:50:00,29.63,29.67,29.57,29.67,326900.0,24.5791,24.6123,24.5293,24.6123,326900.0
2010-06-29 14:00:00,29.66,29.75,29.64,29.73,708700.0,24.604,24.6787,24.5874,24.6621,708700.0
2010-06-29 14:10:00,29.73,29.78,29.72,29.74,177400.0,24.6621,24.7035,24.6538,24.6704,177400.0
2010-06-29 14:20:00,29.74,29.79,29.71,29.74,357400.0,24.6704,24.7118,24.6455,24.6704,357400.0
2010-06-29 14:30:00,29.74,29.74,29.66,29.67,355000.0,24.6704,24.6704,24.604,24.6123,355000.0
2010-06-29 14:40:00,29.68,29.8,29.64,29.65,446200.0,24.6206,24.7201,24.5874,24.5957,446200.0
2010-06-29 14:50:00,29.65,29.71,29.58,29.59,526800.0,24.5957,24.6455,24.5376,24.5459,526800.0
2010-06-29 15:00:00,29.59,29.7,29.58,29.64,646200.0,24.5459,24.6372,24.5376,24.5874,646200.0
2010-06-29 15:10:00,29.63,29.64,29.52,29.52,897600.0,24.5791,24.5874,24.4879,24.4879,897600.0
2010-06-29 15:20:00,29.51,29.54,29.38,29.42,892300.0,24.4796,24.5045,24.3717,24.4049,892300.0
2010-06-29 15:30:00,29.41,29.51,29.37,29.47,795800.0,24.3966,24.4796,24.3634,24.4464,795800.0
2010-06-29 15:40:00,29.48,29.5,29.29,29.31,1484400.0,24.4547,24.4713,24.2971,24.3137,1484400.0
2010-06-29 15:50:00,29.31,29.57,29.29,29.5,2112400.0,24.3137,24.5293,24.2971,24.4713,2112400.0
2010-06-30 09:30:00,29.45,29.59,29.41,29.58,282800.0,24.4298,24.5459,24.3966,24.5376,282800.0
2010-06-30 09:40:00,29.6,29.78,29.6,29.75,455300.0,24.5542,24.7035,24.5542,24.6787,455300.0
2010-06-30 09:50:00,29.75,29.84,29.7,29.7,856300.0,24.6787,24.7533,24.6372,24.6372,856300.0
2010-06-30 10:00:00,29.7,29.74,29.66,29.67,318300.0,24.6372,24.6704,24.604,24.6123,318300.0
2010-06-30 10:10:00,29.67,29.75,29.65,29.72,126900.0,24.6123,24.6787,24.5957,24.6538,126900.0
2010-06-30 10:20:00,29.72,29.72,29.63,29.66,181400.0,24.6538,24.6538,24.5791,24.604,181400.0
2010-06-30 10:30:00,29.65,29.78,29.64,29.78,138700.0,24.5957,24.7035,24.5874,24.7035,138700.0
2010-06-30 10:40:00,29.78,29.8,29.64,29.67,234600.0,24.7035,24.7201,24.5874,24.6123,234600.0
2010-06-30 10:50:00,29.67,29.69,29.61,29.61,244000.0,24.6123,24.6289,24.5625,24.5625,244000.0
2010-06-30 11:00:00,29.62,29.69,29.6,29.63,292500.0,24.5708,24.6289,24.5542,24.5791,292500.0
2010-06-30 11:10:00,29.62,29.74,29.62,29.72,408000.0,24.5708,24.6704,24.5708,24.6538,408000.0
2010-06-30 11:20:00,29.72,29.74,29.68,29.68,461000.0,24.6538,24.6704,24.6206,24.6206,461000.0
2010-06-30 11:30:00,29.68,29.75,29.67,29.74,281800.0,24.6206,24.6787,24.6123,24.6704,281800.0
2010-06-30 11:40:00,29.74,29.77,29.73,29.76,319600.0,24.6704,24.6953,24.6621,24.687,319600.0
2010-06-30 11:50:00,29.75,29.78,29.69,29.69,264000.0,24.6787,24.7035,24.6289,24.6289,264000.0
2010-06-30 12:00:00,29.7,29.73,29.67,29.73,132600.0,24.6372,24.6621,24.6123,24.6621,132600.0
2010-06-30 12:10:00,29.72,29.75,29.72,29.75,41300.0,24.6538,24.6787,24.6538,24.6787,41300.0
2010-06-30 12:20:00,29.74,29.76,29.71,29.71,79600.0,24.6704,24.687,24.6455,24.6455,79600.0
2010-06-30 12:30:00,29.72,29.74,29.69,29.71,46700.0,24.6538,24.6704,24.6289,24.6455,46700.0
2010-06-30 12:40:00,29.72,29.73,29.63,29.63,67100.0,24.6538,24.6621,24.5791,24.5791,67100.0
2010-06-30 12:50:00,29.63,29.68,29.63,29.67,47500.0,24.5791,24.6206,24.5791,24.6123,47500.0
2010-06-30 13:00:00,29.67,29.68,29.61,29.63,109700.0,24.6123,24.6206,24.5625,24.5791,109700.0
2010-06-30 13:10:00,29.62,29.66,29.62,29.65,70600.0,24.5708,24.604,24.5708,24.5957,70600.0
2010-06-30 13:20:00,29.65,29.69,29.64,29.66,64900.0,24.5957,24.6289,24.5874,24.604,64900.0
2010-06-30 13:30:00,29.67,29.68,29.58,29.62,111400.0,24.6123,24.6206,24.5376,24.5708,111400.0
2010-06-30 13:40:00,29.62,29.68,29.6,29.65,85700.0,24.5708,24.6206,24.5542,24.5957,85700.0
2010-06-30 13:50:00,29.64,29.67,29.62,29.65,58000.0,24.5874,24.6123,24.5708,24.5957,58000.0
2010-06-30 14:00:00,29.64,29.69,29.57,29.59,420100.0,24.5874,24.6289,24.5293,24.5459,420100.0
2010-06-30 14:10:00,29.6,29.63,29.56,29.6,121300.0,24.5542,24.5791,24.521,24.5542,121300.0
2010-06-30 14:20:00,29.59,29.59,29.49,29.52,191100.0,24.5459,24.5459,24.463,24.4879,191100.0
2010-06-30 14:30:00,29.52,29.59,29.51,29.56,95900.0,24.4879,24.5459,24.4796,24.521,95900.0
2010-06-30 14:40:00,29.57,29.59,29.5,29.59,210600.0,24.5293,24.5459,24.4713,24.5459,210600.0
2010-06-30 14:50:00,29.59,29.62,29.57,29.57,100500.0,24.5459,24.5708,24.5293,24.5293,100500.0
2010-06-30 15:00:00,29.57,29.6,29.56,29.58,141800.0,24.5293,24.5542,24.521,24.5376,141800.0
2010-06-30 15:10:00,29.58,29.58,29.48,29.49,534100.0,24.5376,24.5376,24.4547,24.463,534100.0
2010-06-30 15:20:00,29.49,29.52,29.38,29.39,260800.0,24.463,24.4879,24.3717,24.38,260800.0
2010-06-30 15:30:00,29.38,29.38,29.25,29.25,267700.0,24.3717,24.3717,24.2639,24.2639,267700.0
2010-06-30 15:40:00,29.26,29.27,29.07,29.22,1631200.0,24.2722,24.2805,24.1146,24.239,1631200.0
2010-06-30 15:50:00,29.21,29.26,29.13,29.14,1440900.0,24.2307,24.2722,24.1643,24.1726,1440900.0
2010-07-01 09:30:00,29.24,29.34,29.1,29.34,356600.0,24.2556,24.3386,24.1395,24.3386,356600.0
2010-07-01 09:40:00,29.35,29.35,29.22,29.22,265800.0,24.3468,24.3468,24.239,24.239,265800.0
2010-07-01 09:50:00,29.23,29.25,29.15,29.16,306000.0,24.2473,24.2639,24.1809,24.1892,306000.0
2010-07-01 10:00:00,29.18,29.18,28.92,29.08,972100.0,24.2058,24.2058,23.9901,24.1229,972100.0
2010-07-01 10:10:00,29.08,29.1,28.87,28.91,392600.0,24.1229,24.1395,23.9487,23.9819,392600.0
2010-07-01 10:20:00,28.9,28.96,28.89,28.92,269000.0,23.9736,24.0233,23.9653,23.9901,269000.0
2010-07-01 10:30:00,28.92,28.93,28.73,28.73,395500.0,23.9901,23.9984,23.8325,23.8325,395500.0
2010-07-01 10:40:00,28.73,28.84,28.64,28.83,573600.0,23.8325,23.9238,23.7579,23.9155,573600.0
2010-07-01 10:50:00,28.83,28.83,28.71,28.75,224600.0,23.9155,23.9155,23.8159,23.8491,224600.0
2010-07-01 11:00:00,28.74,28.77,28.66,28.7,357600.0,23.8408,23.8657,23.7745,23.8076,357600.0
2010-07-01 11:10:00,28.71,28.84,28.7,28.84,471200.0,23.8159,23.9238,23.8076,23.9238,471200.0
2010-07-01 11:20:00,28.84,29.03,28.81,29.03,549600.0,23.9238,24.0814,23.8989,24.0814,549600.0
2010-07-01 11:30:00,29.03,29.18,29.01,29.17,1178300.0,24.0814,24.2058,24.0648,24.1975,1178300.0
2010-07-01 11:40:00,29.17,29.23,29.13,29.18,407400.0,24.1975,24.2473,24.1643,24.2058,407400.0
2010-07-01 11:50:00,29.18,29.2,29.09,29.13,228200.0,24.2058,24.2224,24.1312,24.1643,228200.0
2010-07-01 12:00:00,29.12,29.12,29.03,29.03,304300.0,24.1561,24.1561,24.0814,24.0814,304300.0
2010-07-01 12:10:00,29.03,29.07,29.0,29.06,119700.0,24.0814,24.1146,24.0565,24.1063,119700.0
2010-07-01 12:20:00,29.06,29.07,29.0,29.05,169000.0,24.1063,24.1146,24.0565,24.098,169000.0
2010-07-01 12:30:00,29.05,29.21,29.04,29.2,168600.0,24.098,24.2307,24.0897,24.2224,168600.0
2010-07-01 12:40:00,29.2,29.41,29.2,29.32,486200.0,24.2224,24.3966,24.2224,24.322,486200.0
2010-07-01 12:50:00,29.32,29.38,29.24,29.25,129100.0,24.322,24.3717,24.2556,24.2639,129100.0
2010-07-01 13:00:00,29.25,29.27,29.22,29.27,156000.0,24.2639,24.2805,24.239,24.2805,156000.0
2010-07-01 13:10:00,29.26,29.32,29.2,29.31,119200.0,24.2722,24.322,24.2224,24.3137,119200.0
2010-07-01 13:20:00,29.32,29.38,29.3,29.3,155400.0,24.322,24.3717,24.3054,24.3054,155400.0
2010-07-01 13:30:00,29.3,29.43,29.3,29.42,306000.0,24.3054,24.4132,24.3054,24.4049,306000.0
2010-07-01 13:40:00,29.43,29.43,29.26,29.29,287300.0,24.4132,24.4132,24.2722,24.2971,287300.0
2010-07-01 13:50:00,29.28,29.41,29.28,29.38,308600.0,24.2888,24.3966,24.2888,24.3717,308600.0
2010-07-01 14:00:00,29.37,29.4,29.32,29.32,240200.0,24.3634,24.3883,24.322,24.322,240200.0
2010-07-01 14:10:00,29.32,29.47,29.31,29.42,224500.0,24.322,24.4464,24.3137,24.4049,224500.0
2010-07-01 14:20:00,29.41,29.41,29.34,29.37,327900.0,24.3966,24.3966,24.3386,24.3634,327900.0
2010-07-01 14:30:00,29.38,29.4,29.29,29.32,377600.0,24.3717,24.3883,24.2971,24.322,377600.0
2010-07-01 14:40:00,29.32,29.32,29.17,29.21,364000.0,24.322,24.322,24.1975,24.2307,364000.0
2010-07-01 14:50:00,29.21,29.26,29.15,29.25,458000.0,24.2307,24.2722,24.1809,24.2639,458000.0
2010-07-01 15:00:00,29.26,29.37,29.26,29.34,355900.0,24.2722,24.3634,24.2722,24.3386,355900.0
2010-07-01 15:10:00,29.34,29.35,29.26,29.28,351400.0,24.3386,24.3468,24.2722,24.2888,351400.0
2010-07-01 15:20:00,29.28,29.35,29.21,29.34,301600.0,24.2888,24.3468,24.2307,24.3386,301600.0
2010-07-01 15:30:00,29.34,29.43,29.31,29.38,531900.0,24.3386,24.4132,24.3137,24.3717,531900.0
2010-07-01 15:40:00,29.38,29.41,29.3,29.31,521000.0,24.3717,24.3966,24.3054,24.3137,521000.0
2010-07-01 15:50:00,29.3,29.44,29.27,29.38,1076200.0,24.3054,24.4215,24.2805,24.3717,1076200.0
2010-07-02 09:30:00,29.44,29.51,29.37,29.43,233100.0,24.4215,24.4796,24.3634,24.4132,233100.0
2010-07-02 09:40:00,29.43,29.5,29.37,29.37,261400.0,24.4132,24.4713,24.3634,24.3634,261400.0
2010-07-02 09:50:00,29.36,29.37,29.26,29.34,194700.0,24.3551,24.3634,24.2722,24.3386,194700.0
2010-07-02 10:00:00,29.34,29.34,29.19,29.28,425800.0,24.3386,24.3386,24.2141,24.2888,425800.0
2010-07-02 10:10:00,29.28,29.34,29.28,29.31,180100.0,24.2888,24.3386,24.2888,24.3137,180100.0
2010-07-02 10:20:00,29.31,29.32,29.23,29.24,101700.0,24.3137,24.322,24.2473,24.2556,101700.0
2010-07-02 10:30:00,29.25,29.25,29.17,29.2,98000.0,24.2639,24.2639,24.1975,24.2224,98000.0
2010-07-02 10:40:00,29.2,29.24,29.17,29.22,137100.0,24.2224,24.2556,24.1975,24.239,137100.0
2010-07-02 10:50:00,29.22,29.22,29.11,29.13,162500.0,24.239,24.239,24.1478,24.1643,162500.0
2010-07-02 11:00:00,29.13,29.15,29.08,29.14,135700.0,24.1643,24.1809,24.1229,24.1726,135700.0
2010-07-02 11:10:00,29.14,29.19,29.08,29.08,86900.0,24.1726,24.2141,24.1229,24.1229,86900.0
2010-07-02 11:20:00,29.08,29.12,29.06,29.08,153800.0,24.1229,24.1561,24.1063,24.1229,153800.0
2010-07-02 11:30:00,29.08,29.09,28.93,28.94,108500.0,24.1229,24.1312,23.9984,24.0067,108500.0
2010-07-02 11:40:00,28.93,28.99,28.91,28.98,156900.0,23.9984,24.0482,23.9819,24.0399,156900.0
2010-07-02 11:50:00,28.98,29.07,28.98,29.01,597800.0,24.0399,24.1146,24.0399,24.0648,597800.0
2010-07-02 12:00:00,29.01,29.1,28.98,29.1,105200.0,24.0648,24.1395,24.0399,24.1395,105200.0
2010-07-02 12:10:00,29.1,29.14,28.99,29.01,44500.0,24.1395,24.1726,24.0482,24.0648,44500.0
2010-07-02 12:20:00,29.01,29.06,28.97,29.05,96400.0,24.0648,24.1063,24.0316,24.098,96400.0
2010-07-02 12:30:00,29.04,29.05,28.97,28.98,34000.0,24.0897,24.098,24.0316,24.0399,34000.0
2010-07-02 12:40:00,28.99,29.02,28.95,29.0,106200.0,24.0482,24.0731,24.015,24.0565,106200.0
2010-07-02 12:50:00,29.0,29.01,28.93,28.95,89400.0,24.0565,24.0648,23.9984,24.015,89400.0
2010-07-02 13:00:00,28.95,28.99,28.88,28.98,279700.0,24.015,24.0482,23.957,24.0399,279700.0
2010-07-02 13:10:00,28.98,28.99,28.95,28.99,88300.0,24.0399,24.0482,24.015,24.0482,88300.0
2010-07-02 13:20:00,28.99,29.0,28.91,28.91,144300.0,24.0482,24.0565,23.9819,23.9819,144300.0
2010-07-02 13:30:00,28.91,28.99,28.91,28.96,82600.0,23.9819,24.0482,23.9819,24.0233,82600.0
2010-07-02 13:40:00,28.95,29.0,28.91,29.0,104600.0,24.015,24.0565,23.9819,24.0565,104600.0
2010-07-02 13:50:00,29.0,29.03,28.97,29.01,44300.0,24.0565,24.0814,24.0316,24.0648,44300.0
2010-07-02 14:00:00,29.02,29.03,28.97,28.99,103900.0,24.0731,24.0814,24.0316,24.0482,103900.0
2010-07-02 14:10:00,28.99,29.0,28.94,28.99,151800.0,24.0482,24.0565,24.0067,24.0482,151800.0
2010-07-02 14:20:00,28.99,29.01,28.96,28.98,129200.0,24.0482,24.0648,24.0233,24.0399,129200.0
2010-07-02 14:30:00,28.98,29.0,28.93,28.98,185300.0,24.0399,24.0565,23.9984,24.0399,185300.0
2010-07-02 14:40:00,28.98,28.99,28.95,28.95,72000.0,24.0399,24.0482,24.015,24.015,72000.0
2010-07-02 14:50:00,28.95,29.02,28.92,29.02,67700.0,24.015,24.0731,23.9901,24.0731,67700.0
2010-07-02 15:00:00,29.01,29.09,28.99,29.08,80800.0,24.0648,24.1312,24.0482,24.1229,80800.0
2010-07-02 15:10:00,29.09,29.09,29.02,29.07,58500.0,24.1312,24.1312,24.0731,24.1146,58500.0
2010-07-02 15:20:00,29.06,29.13,29.05,29.1,102600.0,24.1063,24.1643,24.098,24.1395,102600.0
2010-07-02 15:30:00,29.1,29.25,29.08,29.25,189000.0,24.1395,24.2639,24.1229,24.2639,189000.0
2010-07-02 15:40:00,29.25,29.27,29.18,29.23,262900.0,24.2639,24.2805,24.2058,24.2473,262900.0
2010-07-02 15:50:00,29.23,29.24,29.04,29.05,913900.0,24.2473,24.2556,24.0897,24.098,913900.0
2010-07-06 09:30:00,29.32,29.47,29.32,29.43,271200.0,24.322,24.4464,24.322,24.4132,271200.0
2010-07-06 09:40:00,29.43,29.51,29.38,29.51,140000.0,24.4132,24.4796,24.3717,24.4796,140000.0
2010-07-06 09:50:00,29.51,29.58,29.51,29.52,253400.0,24.4796,24.5376,24.4796,24.4879,253400.0
2010-07-06 10:00:00,29.51,29.63,29.44,29.61,476900.0,24.4796,24.5791,24.4215,24.5625,476900.0
2010-07-06 10:10:00,29.62,29.68,29.6,29.65,209400.0,24.5708,24.6206,24.5542,24.5957,209400.0
2010-07-06 10:20:00,29.65,29.65,29.58,29.58,214500.0,24.5957,24.5957,24.5376,24.5376,214500.0
2010-07-06 10:30:00,29.57,29.59,29.52,29.57,232800.0,24.5293,24.5459,24.4879,24.5293,232800.0
2010-07-06 10:40:00,29.57,29.58,29.44,29.46,336900.0,24.5293,24.5376,24.4215,24.4381,336900.0
2010-07-06 10:50:00,29.46,29.49,29.42,29.42,143300.0,24.4381,24.463,24.4049,24.4049,143300.0
2010-07-06 11:00:00,29.43,29.46,29.38,29.39,377000.0,24.4132,24.4381,24.3717,24.38,377000.0
2010-07-06 11:10:00,29.39,29.44,29.36,29.36,359900.0,24.38,24.4215,24.3551,24.3551,359900.0
2010-07-06 11:20:00,29.36,29.38,29.33,29.34,224500.0,24.3551,24.3717,24.3303,24.3386,224500.0
2010-07-06 11:30:00,29.33,29.44,29.33,29.42,93900.0,24.3303,24.4215,24.3303,24.4049,93900.0
2010-07-06 11:40:00,29.42,29.45,29.39,29.44,151600.0,24.4049,24.4298,24.38,24.4215,151600.0
2010-07-06 11:50:00,29.43,29.43,29.38,29.41,96300.0,24.4132,24.4132,24.3717,24.3966,96300.0
2010-07-06 12:00:00,29.42,29.49,29.42,29.48,27000.0,24.4049,24.463,24.4049,24.4547,27000.0
2010-07-06 12:10:00,29.48,29.48,29.32,29.35,656300.0,24.4547,24.4547,24.322,24.3468,656300.0
2010-07-06 12:20:00,29.36,29.37,29.22,29.24,684000.0,24.3551,24.3634,24.239,24.2556,684000.0
2010-07-06 12:30:00,29.24,29.3,29.2,29.28,74500.0,24.2556,24.3054,24.2224,24.2888,74500.0
2010-07-06 12:40:00,29.27,29.27,29.15,29.15,94100.0,24.2805,24.2805,24.1809,24.1809,94100.0
2010-07-06 12:50:00,29.14,29.16,29.09,29.11,167400.0,24.1726,24.1892,24.1312,24.1478,167400.0
2010-07-06 13:00:00,29.12,29.2,29.12,29.17,130700.0,24.1561,24.2224,24.1561,24.1975,130700.0
2010-07-06 13:10:00,29.16,29.16,29.09,29.11,43200.0,24.1892,24.1892,24.1312,24.1478,43200.0
2010-07-06 13:20:00,29.11,29.19,29.1,29.19,159600.0,24.1478,24.2141,24.1395,24.2141,159600.0
2010-07-06 13:30:00,29.19,29.19,29.1,29.1,134400.0,24.2141,24.2141,24.1395,24.1395,134400.0
2010-07-06 13:40:00,29.1,29.12,28.99,29.02,570100.0,24.1395,24.1561,24.0482,24.0731,570100.0
2010-07-06 13:50:00,29.02,29.04,28.93,28.95,163100.0,24.0731,24.0897,23.9984,24.015,163100.0
2010-07-06 14:00:00,28.95,29.0,28.9,28.91,107500.0,24.015,24.0565,23.9736,23.9819,107500.0
2010-07-06 14:10:00,28.91,28.93,28.84,28.92,169000.0,23.9819,23.9984,23.9238,23.9901,169000.0
2010-07-06 14:20:00,28.91,29.04,28.9,29.0,181500.0,23.9819,24.0897,23.9736,24.0565,181500.0
2010-07-06 14:30:00,29.0,29.06,28.98,29.05,103800.0,24.0565,24.1063,24.0399,24.098,103800.0
2010-07-06 14:40:00,29.05,29.06,28.94,28.97,168600.0,24.098,24.1063,24.0067,24.0316,168600.0
2010-07-06 14:50:00,28.97,29.03,28.91,28.92,233200.0,24.0316,24.0814,23.9819,23.9901,233200.0
2010-07-06 15:00:00,28.91,28.96,28.83,28.9,477900.0,23.9819,24.0233,23.9155,23.9736,477900.0
2010-07-06 15:10:00,28.9,28.95,28.82,28.84,543000.0,23.9736,24.015,23.9072,23.9238,543000.0
2010-07-06 15:20:00,28.84,28.89,28.76,28.86,493200.0,23.9238,23.9653,23.8574,23.9404,493200.0
2010-07-06 15:30:00,28.86,28.92,28.83,28.87,336500.0,23.9404,23.9901,23.9155,23.9487,336500.0
2010-07-06 15:40:00,28.87,29.05,28.87,28.95,982300.0,23.9487,24.098,23.9487,24.015,982300.0
2010-07-06 15:50:00,28.95,29.05,28.9,29.05,1068700.0,24.015,24.098,23.9736,24.098,1068700.0
2010-07-07 09:30:00,29.08,29.2,29.02,29.15,161400.0,24.1229,24.2224,24.0731,24.1809,161400.0
2010-07-07 09:40:00,29.15,29.18,29.06,29.07,437600.0,24.1809,24.2058,24.1063,24.1146,437600.0
2010-07-07 09:50:00,29.06,29.22,29.06,29.22,144600.0,24.1063,24.239,24.1063,24.239,144600.0
2010-07-07 10:00:00,29.22,29.39,29.22,29.3,458000.0,24.239,24.38,24.239,24.3054,458000.0
2010-07-07 10:10:00,29.3,29.39,29.29,29.32,705100.0,24.3054,24.38,24.2971,24.322,705100.0
2010-07-07 10:20:00,29.32,29.33,29.22,29.22,139300.0,24.322,24.3303,24.239,24.239,139300.0
2010-07-07 10:30:00,29.23,29.34,29.23,29.32,207200.0,24.2473,24.3386,24.2473,24.322,207200.0
2010-07-07 10:40:00,29.32,29.45,29.28,29.45,242900.0,24.322,24.4298,24.2888,24.4298,242900.0
2010-07-07 10:50:00,29.46,29.54,29.44,29.5,241700.0,24.4381,24.5045,24.4215,24.4713,241700.0
2010-07-07 11:00:00,29.5,29.52,29.45,29.47,104700.0,24.4713,24.4879,24.4298,24.4464,104700.0
2010-07-07 11:10:00,29.47,29.5,29.35,29.35,172500.0,24.4464,24.4713,24.3468,24.3468,172500.0
2010-07-07 11:20:00,29.34,29.42,29.32,29.4,255200.0,24.3386,24.4049,24.322,24.3883,255200.0
2010-07-07 11:30:00,29.4,29.47,29.37,29.44,134700.0,24.3883,24.4464,24.3634,24.4215,134700.0
2010-07-07 11:40:00,29.43,29.43,29.28,29.28,180400.0,24.4132,24.4132,24.2888,24.2888,180400.0
2010-07-07 11:50:00,29.28,29.31,29.25,29.28,201000.0,24.2888,24.3137,24.2639,24.2888,201000.0
2010-07-07 12:00:00,29.29,29.32,29.26,29.3,113200.0,24.2971,24.322,24.2722,24.3054,113200.0
2010-07-07 12:10:00,29.29,29.37,29.29,29.32,77700.0,24.2971,24.3634,24.2971,24.322,77700.0
2010-07-07 12:20:00,29.3,29.37,29.3,29.37,149800.0,24.3054,24.3634,24.3054,24.3634,149800.0
2010-07-07 12:30:00,29.38,29.42,29.3,29.31,703400.0,24.3717,24.4049,24.3054,24.3137,703400.0
2010-07-07 12:40:00,29.29,29.37,29.28,29.35,78200.0,24.2971,24.3634,24.2888,24.3468,78200.0
2010-07-07 12:50:00,29.35,29.37,29.33,29.33,142300.0,24.3468,24.3634,24.3303,24.3303,142300.0
2010-07-07 13:00:00,29.33,29.38,29.32,29.36,233300.0,24.3303,24.3717,24.322,24.3551,233300.0
2010-07-07 13:10:00,29.35,29.52,29.35,29.48,183200.0,24.3468,24.4879,24.3468,24.4547,183200.0
2010-07-07 13:20:00,29.48,29.55,29.46,29.53,83800.0,24.4547,24.5128,24.4381,24.4962,83800.0
2010-07-07 13:30:00,29.53,29.53,29.35,29.48,135500.0,24.4962,24.4962,24.3468,24.4547,135500.0
2010-07-07 13:40:00,29.48,29.54,29.46,29.53,94500.0,24.4547,24.5045,24.4381,24.4962,94500.0
2010-07-07 13:50:00,29.53,29.57,29.5,29.54,115700.0,24.4962,24.5293,24.4713,24.5045,115700.0
2010-07-07 14:00:00,29.55,29.6,29.55,29.58,113200.0,24.5128,24.5542,24.5128,24.5376,113200.0
2010-07-07 14:10:00,29.57,29.61,29.56,29.59,362300.0,24.5293,24.5625,24.521,24.5459,362300.0
2010-07-07 14:20:00,29.59,29.59,29.54,29.55,197000.0,24.5459,24.5459,24.5045,24.5128,197000.0
2010-07-07 14:30:00,29.55,29.57,29.5,29.5,285200.0,24.5128,24.5293,24.4713,24.4713,285200.0
2010-07-07 14:40:00,29.5,29.55,29.49,29.53,97200.0,24.4713,24.5128,24.463,24.4962,97200.0
2010-07-07 14:50:00,29.53,29.61,29.52,29.61,326500.0,24.4962,24.5625,24.4879,24.5625,326500.0
2010-07-07 15:00:00,29.62,29.62,29.56,29.58,326300.0,24.5708,24.5708,24.521,24.5376,326300.0
2010-07-07 15:10:00,29.59,29.68,29.58,29.65,245200.0,24.5459,24.6206,24.5376,24.5957,245200.0
2010-07-07 15:20:00,29.65,29.74,29.63,29.73,691300.0,24.5957,24.6704,24.5791,24.6621,691300.0
2010-07-07 15:30:00,29.74,29.79,29.73,29.77,477400.0,24.6704,24.7118,24.6621,24.6953,477400.0
2010-07-07 15:40:00,29.77,29.86,29.73,29.86,811100.0,24.6953,24.7699,24.6621,24.7699,811100.0
2010-07-07 15:50:00,29.86,29.9,29.84,29.89,2024200.0,24.7699,24.8031,24.7533,24.7948,2024200.0
2010-07-08 09:30:00,30.13,30.18,30.02,30.15,250200.0,24.9939,25.0354,24.9026,25.0105,250200.0
2010-07-08 09:40:00,30.15,30.15,29.97,30.0,392900.0,25.0105,25.0105,24.8612,24.886,392900.0
2010-07-08 09:50:00,30.0,30.03,29.88,29.95,279500.0,24.886,24.9109,24.7865,24.8446,279500.0
2010-07-08 10:00:00,29.95,30.02,29.91,29.95,134900.0,24.8446,24.9026,24.8114,24.8446,134900.0
2010-07-08 10:10:00,29.95,30.02,29.93,30.02,393700.0,24.8446,24.9026,24.828,24.9026,393700.0
2010-07-08 10:20:00,30.02,30.1,30.01,30.07,265800.0,24.9026,24.969,24.8943,24.9441,265800.0
2010-07-08 10:30:00,30.08,30.09,29.98,30.01,132800.0,24.9524,24.9607,24.8695,24.8943,132800.0
2010-07-08 10:40:00,30.01,30.03,29.95,30.03,107000.0,24.8943,24.9109,24.8446,24.9109,107000.0
2010-07-08 10:50:00,30.02,30.07,29.93,29.95,278600.0,24.9026,24.9441,24.828,24.8446,278600.0
2010-07-08 11:00:00,29.95,29.95,29.84,29.92,218800.0,24.8446,24.8446,24.7533,24.8197,218800.0
2010-07-08 11:10:00,29.93,29.97,29.9,29.97,149700.0,24.828,24.8612,24.8031,24.8612,149700.0
2010-07-08 11:20:00,29.97,30.02,29.92,29.93,70800.0,24.8612,24.9026,24.8197,24.828,70800.0
2010-07-08 11:30:00,29.92,29.99,29.92,29.95,78300.0,24.8197,24.8777,24.8197,24.8446,78300.0
2010-07-08 11:40:00,29.94,29.96,29.83,29.85,333800.0,24.8363,24.8529,24.745,24.7616,333800.0
2010-07-08 11:50:00,29.85,29.86,29.79,29.84,89600.0,24.7616,24.7699,24.7118,24.7533,89600.0
2010-07-08 12:00:00,29.84,29.92,29.81,29.9,201600.0,24.7533,24.8197,24.7284,24.8031,201600.0
2010-07-08 12:10:00,29.9,29.91,29.83,29.87,69900.0,24.8031,24.8114,24.745,24.7782,69900.0
2010-07-08 12:20:00,29.89,29.93,29.87,29.9,75000.0,24.7948,24.828,24.7782,24.8031,75000.0
2010-07-08 12:30:00,29.9,29.9,29.83,29.85,62700.0,24.8031,24.8031,24.745,24.7616,62700.0
2010-07-08 12:40:00,29.85,29.86,29.82,29.86,86200.0,24.7616,24.7699,24.7367,24.7699,86200.0
2010-07-08 12:50:00,29.87,29.89,29.81,29.83,150700.0,24.7782,24.7948,24.7284,24.745,150700.0
2010-07-08 13:00:00,29.83,29.92,29.82,29.92,47400.0,24.745,24.8197,24.7367,24.8197,47400.0
2010-07-08 13:10:00,29.92,29.98,29.91,29.97,133300.0,24.8197,24.8695,24.8114,24.8612,133300.0
2010-07-08 13:20:00,29.97,30.0,29.92,29.93,65500.0,24.8612,24.886,24.8197,24.828,65500.0
2010-07-08 13:30:00,29.92,29.99,29.91,29.93,46700.0,24.8197,24.8777,24.8114,24.828,46700.0
2010-07-08 13:40:00,29.93,29.96,29.91,29.96,32500.0,24.828,24.8529,24.8114,24.8529,32500.0
2010-07-08 13:50:00,29.95,29.96,29.83,29.87,142000.0,24.8446,24.8529,24.745,24.7782,142000.0
2010-07-08 14:00:00,29.87,29.9,29.82,29.83,120200.0,24.7782,24.8031,24.7367,24.745,120200.0
2010-07-08 14:10:00,29.82,29.82,29.72,29.77,295500.0,24.7367,24.7367,24.6538,24.6953,295500.0
2010-07-08 14:20:00,29.77,29.79,29.71,29.79,129500.0,24.6953,24.7118,24.6455,24.7118,129500.0
2010-07-08 14:30:00,29.79,29.82,29.76,29.78,67400.0,24.7118,24.7367,24.687,24.7035,67400.0
2010-07-08 14:40:00,29.78,29.87,29.78,29.87,133400.0,24.7035,24.7782,24.7035,24.7782,133400.0
2010-07-08 14:50:00,29.86,29.91,29.83,29.89,176300.0,24.7699,24.8114,24.745,24.7948,176300.0
2010-07-08 15:00:00,29.89,29.89,29.8,29.82,389500.0,24.7948,24.7948,24.7201,24.7367,389500.0
2010-07-08 15:10:00,29.81,29.89,29.79,29.89,202300.0,24.7284,24.7948,24.7118,24.7948,202300.0
2010-07-08 15:20:00,29.89,29.97,29.88,29.97,173900.0,24.7948,24.8612,24.7865,24.8612,173900.0
2010-07-08 15:30:00,29.97,30.08,29.96,30.06,331100.0,24.8612,24.9524,24.8529,24.9358,331100.0
2010-07-08 15:40:00,30.06,30.13,30.02,30.06,424600.0,24.9358,24.9939,24.9026,24.9358,424600.0
2010-07-08 15:50:00,30.06,30.12,30.03,30.09,914200.0,24.9358,24.9856,24.9109,24.9607,914200.0
2010-07-09 09:30:00,30.08,30.16,30.04,30.16,151700.0,24.9524,25.0188,24.9192,25.0188,151700.0
2010-07-09 09:40:00,30.17,30.22,30.1,30.1,113300.0,25.0271,25.0685,24.969,24.969,113300.0
2010-07-09 09:50:00,30.11,30.13,30.05,30.1,154600.0,24.9773,24.9939,24.9275,24.969,154600.0
2010-07-09 10:00:00,30.1,30.19,30.08,30.09,296600.0,24.969,25.0437,24.9524,24.9607,296600.0
2010-07-09 10:10:00,30.09,30.18,30.08,30.17,96700.0,24.9607,25.0354,24.9524,25.0271,96700.0
2010-07-09 10:20:00,30.17,30.25,30.14,30.21,344100.0,25.0271,25.0934,25.0022,25.0602,344100.0
2010-07-09 10:30:00,30.21,30.33,30.19,30.29,134000.0,25.0602,25.1598,25.0437,25.1266,134000.0
2010-07-09 10:40:00,30.29,30.33,30.22,30.22,187100.0,25.1266,25.1598,25.0685,25.0685,187100.0
2010-07-09 10:50:00,30.22,30.26,30.19,30.21,101600.0,25.0685,25.1017,25.0437,25.0602,101600.0
2010-07-09 11:00:00,30.21,30.22,30.15,30.15,144200.0,25.0602,25.0685,25.0105,25.0105,144200.0
2010-07-09 11:10:00,30.14,30.16,30.08,30.11,76900.0,25.0022,25.0188,24.9524,24.9773,76900.0
2010-07-09 11:20:00,30.11,30.13,30.08,30.12,44600.0,24.9773,24.9939,24.9524,24.9856,44600.0
2010-07-09 11:30:00,30.14,30.18,30.12,30.18,50800.0,25.0022,25.0354,24.9856,25.0354,50800.0
2010-07-09 11:40:00,30.18,30.22,30.17,30.17,48600.0,25.0354,25.0685,25.0271,25.0271,48600.0
2010-07-09 11:50:00,30.17,30.17,30.11,30.12,42500.0,25.0271,25.0271,24.9773,24.9856,42500.0
2010-07-09 12:00:00,30.13,30.18,30.12,30.17,34500.0,24.9939,25.0354,24.9856,25.0271,34500.0
2010-07-09 12:10:00,30.17,30.18,30.12,30.16,32300.0,25.0271,25.0354,24.9856,25.0188,32300.0
2010-07-09 12:20:00,30.16,30.19,30.16,30.17,25500.0,25.0188,25.0437,25.0188,25.0271,25500.0
2010-07-09 12:30:00,30.17,30.17,30.11,30.12,24600.0,25.0271,25.0271,24.9773,24.9856,24600.0
2010-07-09 12:40:00,30.13,30.14,30.12,30.14,40100.0,24.9939,25.0022,24.9856,25.0022,40100.0
2010-07-09 12:50:00,30.15,30.19,30.15,30.17,20800.0,25.0105,25.0437,25.0105,25.0271,20800.0
2010-07-09 13:00:00,30.16,30.22,30.16,30.21,57400.0,25.0188,25.0685,25.0188,25.0602,57400.0
2010-07-09 13:10:00,30.21,30.22,30.19,30.2,43100.0,25.0602,25.0685,25.0437,25.052,43100.0
2010-07-09 13:20:00,30.2,30.22,30.17,30.19,40700.0,25.052,25.0685,25.0271,25.0437,40700.0
2010-07-09 13:30:00,30.18,30.22,30.18,30.21,36700.0,25.0354,25.0685,25.0354,25.0602,36700.0
2010-07-09 13:40:00,30.21,30.23,30.17,30.22,55000.0,25.0602,25.0768,25.0271,25.0685,55000.0
2010-07-09 13:50:00,30.22,30.25,30.22,30.24,36200.0,25.0685,25.0934,25.0685,25.0851,36200.0
2010-07-09 14:00:00,30.25,30.26,30.22,30.22,28500.0,25.0934,25.1017,25.0685,25.0685,28500.0
2010-07-09 14:10:00,30.22,30.23,30.19,30.22,106200.0,25.0685,25.0768,25.0437,25.0685,106200.0
2010-07-09 14:20:00,30.22,30.23,30.2,30.21,46200.0,25.0685,25.0768,25.052,25.0602,46200.0
2010-07-09 14:30:00,30.21,30.23,30.19,30.21,60400.0,25.0602,25.0768,25.0437,25.0602,60400.0
2010-07-09 14:40:00,30.21,30.26,30.2,30.24,61100.0,25.0602,25.1017,25.052,25.0851,61100.0
2010-07-09 14:50:00,30.25,30.36,30.25,30.34,128400.0,25.0934,25.1847,25.0934,25.1681,128400.0
2010-07-09 15:00:00,30.34,30.36,30.32,30.33,265500.0,25.1681,25.1847,25.1515,25.1598,265500.0
2010-07-09 15:10:00,30.32,30.37,30.32,30.35,170300.0,25.1515,25.193,25.1515,25.1764,170300.0
2010-07-09 15:20:00,30.35,30.38,30.28,30.3,186200.0,25.1764,25.2013,25.1183,25.1349,186200.0
2010-07-09 15:30:00,30.3,30.37,30.27,30.36,203200.0,25.1349,25.193,25.11,25.1847,203200.0
2010-07-09 15:40:00,30.36,30.39,30.35,30.38,202900.0,25.1847,25.2096,25.1764,25.2013,202900.0
2010-07-09 15:50:00,30.38,30.41,30.35,30.38,921600.0,25.2013,25.2262,25.1764,25.2013,921600.0
2010-07-12 09:30:00,30.25,30.39,30.24,30.37,301200.0,25.0934,25.2096,25.0851,25.193,301200.0
2010-07-12 09:40:00,30.37,30.54,30.37,30.51,367100.0,25.193,25.334,25.193,25.3091,367100.0
2010-07-12 09:50:00,30.51,30.53,30.44,30.49,405200.0,25.3091,25.3257,25.251,25.2925,405200.0
2010-07-12 10:00:00,30.49,30.51,30.37,30.37,499800.0,25.2925,25.3091,25.193,25.193,499800.0
2010-07-12 10:10:00,30.37,30.37,30.32,30.35,629900.0,25.193,25.193,25.1515,25.1764,629900.0
2010-07-12 10:20:00,30.35,30.35,30.24,30.26,204000.0,25.1764,25.1764,25.0851,25.1017,204000.0
2010-07-12 10:30:00,30.25,30.31,30.23,30.31,175300.0,25.0934,25.1432,25.0768,25.1432,175300.0
2010-07-12 10:40:00,30.31,30.32,30.22,30.26,150500.0,25.1432,25.1515,25.0685,25.1017,150500.0
2010-07-12 10:50:00,30.25,30.29,30.23,30.29,225100.0,25.0934,25.1266,25.0768,25.1266,225100.0
2010-07-12 11:00:00,30.29,30.29,30.16,30.16,322400.0,25.1266,25.1266,25.0188,25.0188,322400.0
2010-07-12 11:10:00,30.17,30.22,30.15,30.21,125000.0,25.0271,25.0685,25.0105,25.0602,125000.0
2010-07-12 11:20:00,30.21,30.22,30.18,30.21,64400.0,25.0602,25.0685,25.0354,25.0602,64400.0
2010-07-12 11:30:00,30.21,30.25,30.2,30.23,58500.0,25.0602,25.0934,25.052,25.0768,58500.0
2010-07-12 11:40:00,30.23,30.24,30.22,30.22,47400.0,25.0768,25.0851,25.0685,25.0685,47400.0
2010-07-12 11:50:00,30.22,30.25,30.21,30.22,47700.0,25.0685,25.0934,25.0602,25.0685,47700.0
2010-07-12 12:00:00,30.22,30.3,30.22,30.3,93800.0,25.0685,25.1349,25.0685,25.1349,93800.0
2010-07-12 12:10:00,30.3,30.34,30.29,30.3,54200.0,25.1349,25.1681,25.1266,25.1349,54200.0
2010-07-12 12:20:00,30.3,30.32,30.29,30.29,37800.0,25.1349,25.1515,25.1266,25.1266,37800.0
2010-07-12 12:30:00,30.29,30.34,30.27,30.34,122900.0,25.1266,25.1681,25.11,25.1681,122900.0
2010-07-12 12:40:00,30.36,30.38,30.31,30.32,52400.0,25.1847,25.2013,25.1432,25.1515,52400.0
2010-07-12 12:50:00,30.31,30.35,30.25,30.25,482600.0,25.1432,25.1764,25.0934,25.0934,482600.0
2010-07-12 13:00:00,30.25,30.31,30.24,30.3,99800.0,25.0934,25.1432,25.0851,25.1349,99800.0
2010-07-12 13:10:00,30.3,30.36,30.29,30.36,113000.0,25.1349,25.1847,25.1266,25.1847,113000.0
2010-07-12 13:20:00,30.35,30.36,30.33,30.35,17500.0,25.1764,25.1847,25.1598,25.1764,17500.0
2010-07-12 13:30:00,30.36,30.39,30.34,30.37,58100.0,25.1847,25.2096,25.1681,25.193,58100.0
2010-07-12 13:40:00,30.38,30.38,30.34,30.36,49600.0,25.2013,25.2013,25.1681,25.1847,49600.0
2010-07-12 13:50:00,30.36,30.45,30.36,30.44,39900.0,25.1847,25.2593,25.1847,25.251,39900.0
2010-07-12 14:00:00,30.44,30.44,30.39,30.4,62200.0,25.251,25.251,25.2096,25.2179,62200.0
2010-07-12 14:10:00,30.4,30.43,30.35,30.36,74100.0,25.2179,25.2427,25.1764,25.1847,74100.0
2010-07-12 14:20:00,30.36,30.39,30.34,30.38,60200.0,25.1847,25.2096,25.1681,25.2013,60200.0
2010-07-12 14:30:00,30.37,30.39,30.33,30.38,47500.0,25.193,25.2096,25.1598,25.2013,47500.0
2010-07-12 14:40:00,30.38,30.45,30.37,30.44,228700.0,25.2013,25.2593,25.193,25.251,228700.0
2010-07-12 14:50:00,30.45,30.45,30.39,30.41,103400.0,25.2593,25.2593,25.2096,25.2262,103400.0
2010-07-12 15:00:00,30.42,30.43,30.35,30.37,338600.0,25.2344,25.2427,25.1764,25.193,338600.0
2010-07-12 15:10:00,30.38,30.45,30.36,30.43,195200.0,25.2013,25.2593,25.1847,25.2427,195200.0
2010-07-12 15:20:00,30.42,30.47,30.41,30.44,89500.0,25.2344,25.2759,25.2262,25.251,89500.0
2010-07-12 15:30:00,30.44,30.46,30.39,30.44,107300.0,25.251,25.2676,25.2096,25.251,107300.0
2010-07-12 15:40:00,30.45,30.48,30.41,30.41,306100.0,25.2593,25.2842,25.2262,25.2262,306100.0
2010-07-12 15:50:00,30.41,30.44,30.38,30.44,306700.0,25.2262,25.251,25.2013,25.251,306700.0
2010-07-13 09:30:00,30.84,30.86,30.74,30.86,243000.0,25.5829,25.5994,25.4999,25.5994,243000.0
2010-07-13 09:40:00,30.87,30.89,30.75,30.76,283700.0,25.6077,25.6243,25.5082,25.5165,283700.0
2010-07-13 09:50:00,30.76,30.86,30.75,30.86,178400.0,25.5165,25.5994,25.5082,25.5994,178400.0
2010-07-13 10:00:00,30.86,31.0,30.86,30.96,470400.0,25.5994,25.7156,25.5994,25.6824,470400.0
2010-07-13 10:10:00,30.96,30.97,30.93,30.94,138200.0,25.6824,25.6907,25.6575,25.6658,138200.0
2010-07-13 10:20:00,30.95,30.99,30.95,30.99,79400.0,25.6741,25.7073,25.6741,25.7073,79400.0
2010-07-13 10:30:00,30.99,30.99,30.9,30.92,107800.0,25.7073,25.7073,25.6326,25.6492,107800.0
2010-07-13 10:40:00,30.92,30.94,30.88,30.94,102400.0,25.6492,25.6658,25.616,25.6658,102400.0
2010-07-13 10:50:00,30.94,30.98,30.93,30.93,84600.0,25.6658,25.699,25.6575,25.6575,84600.0
2010-07-13 11:00:00,30.93,31.03,30.92,31.02,132800.0,25.6575,25.7405,25.6492,25.7322,132800.0
2010-07-13 11:10:00,31.02,31.05,31.01,31.01,151600.0,25.7322,25.7571,25.7239,25.7239,151600.0
2010-07-13 11:20:00,31.01,31.04,30.99,31.04,59200.0,25.7239,25.7488,25.7073,25.7488,59200.0
2010-07-13 11:30:00,31.04,31.22,31.03,31.19,139800.0,25.7488,25.8981,25.7405,25.8732,139800.0
2010-07-13 11:40:00,31.19,31.21,31.14,31.14,103000.0,25.8732,25.8898,25.8317,25.8317,103000.0
2010-07-13 11:50:00,31.14,31.17,31.1,31.12,152500.0,25.8317,25.8566,25.7985,25.8151,152500.0
2010-07-13 12:00:00,31.12,31.15,31.11,31.13,128000.0,25.8151,25.84,25.8068,25.8234,128000.0
2010-07-13 12:10:00,31.13,31.15,31.12,31.12,80300.0,25.8234,25.84,25.8151,25.8151,80300.0
2010-07-13 12:20:00,31.13,31.18,31.08,31.17,144600.0,25.8234,25.8649,25.7819,25.8566,144600.0
2010-07-13 12:30:00,31.17,31.19,31.16,31.17,47700.0,25.8566,25.8732,25.8483,25.8566,47700.0
2010-07-13 12:40:00,31.16,31.16,31.1,31.11,28900.0,25.8483,25.8483,25.7985,25.8068,28900.0
2010-07-13 12:50:00,31.12,31.15,31.06,31.06,890300.0,25.8151,25.84,25.7654,25.7654,890300.0
2010-07-13 13:00:00,31.07,31.14,31.06,31.12,171700.0,25.7736,25.8317,25.7654,25.8151,171700.0
2010-07-13 13:10:00,31.12,31.12,31.0,31.02,69100.0,25.8151,25.8151,25.7156,25.7322,69100.0
2010-07-13 13:20:00,31.02,31.05,31.0,31.03,187300.0,25.7322,25.7571,25.7156,25.7405,187300.0
2010-07-13 13:30:00,31.03,31.07,31.01,31.07,116900.0,25.7405,25.7736,25.7239,25.7736,116900.0
2010-07-13 13:40:00,31.06,31.08,31.04,31.05,79100.0,25.7654,25.7819,25.7488,25.7571,79100.0
2010-07-13 13:50:00,31.04,31.06,31.01,31.04,100500.0,25.7488,25.7654,25.7239,25.7488,100500.0
2010-07-13 14:00:00,31.05,31.12,31.03,31.1,253000.0,25.7571,25.8151,25.7405,25.7985,253000.0
2010-07-13 14:10:00,31.1,31.14,31.09,31.14,138800.0,25.7985,25.8317,25.7902,25.8317,138800.0
2010-07-13 14:20:00,31.15,31.15,31.09,31.11,171400.0,25.84,25.84,25.7902,25.8068,171400.0
2010-07-13 14:30:00,31.11,31.16,31.11,31.16,265400.0,25.8068,25.8483,25.8068,25.8483,265400.0
2010-07-13 14:40:00,31.16,31.18,31.15,31.18,150400.0,25.8483,25.8649,25.84,25.8649,150400.0
2010-07-13 14:50:00,31.18,31.19,31.15,31.19,194100.0,25.8649,25.8732,25.84,25.8732,194100.0
2010-07-13 15:00:00,31.19,31.28,31.19,31.25,726400.0,25.8732,25.9478,25.8732,25.923,726400.0
2010-07-13 15:10:00,31.25,31.31,31.25,31.28,322900.0,25.923,25.9727,25.923,25.9478,322900.0
2010-07-13 15:20:00,31.28,31.33,31.24,31.33,578700.0,25.9478,25.9893,25.9147,25.9893,578700.0
2010-07-13 15:30:00,31.33,31.33,31.28,31.31,261000.0,25.9893,25.9893,25.9478,25.9727,261000.0
2010-07-13 15:40:00,31.32,31.34,31.29,31.3,752600.0,25.981,25.9976,25.9561,25.9644,752600.0
2010-07-13 15:50:00,31.29,31.31,31.17,31.19,1574100.0,25.9561,25.9727,25.8566,25.8732,1574100.0
2010-07-14 09:30:00,30.97,31.08,30.88,30.89,153000.0,25.6907,25.7819,25.616,25.6243,153000.0
2010-07-14 09:40:00,30.89,31.01,30.83,30.97,199200.0,25.6243,25.7239,25.5746,25.6907,199200.0
2010-07-14 09:50:00,30.97,30.98,30.85,30.88,88600.0,25.6907,25.699,25.5911,25.616,88600.0
2010-07-14 10:00:00,30.88,30.92,30.79,30.91,317700.0,25.616,25.6492,25.5414,25.6409,317700.0
2010-07-14 10:10:00,30.91,30.93,30.87,30.91,199700.0,25.6409,25.6575,25.6077,25.6409,199700.0
2010-07-14 10:20:00,30.91,31.06,30.91,31.0,214700.0,25.6409,25.7654,25.6409,25.7156,214700.0
2010-07-14 10:30:00,31.0,31.03,30.94,30.95,285800.0,25.7156,25.7405,25.6658,25.6741,285800.0
2010-07-14 10:40:00,30.95,31.06,30.95,31.01,362600.0,25.6741,25.7654,25.6741,25.7239,362600.0
2010-07-14 10:50:00,31.02,31.03,30.96,31.03,161700.0,25.7322,25.7405,25.6824,25.7405,161700.0
2010-07-14 11:00:00,31.03,31.08,31.0,31.04,196000.0,25.7405,25.7819,25.7156,25.7488,196000.0
2010-07-14 11:10:00,31.04,31.06,30.99,31.06,87700.0,25.7488,25.7654,25.7073,25.7654,87700.0
2010-07-14 11:20:00,31.07,31.08,31.03,31.04,101100.0,25.7736,25.7819,25.7405,25.7488,101100.0
2010-07-14 11:30:00,31.04,31.09,31.04,31.09,104800.0,25.7488,25.7902,25.7488,25.7902,104800.0
2010-07-14 11:40:00,31.08,31.16,31.07,31.15,176100.0,25.7819,25.8483,25.7736,25.84,176100.0
2010-07-14 11:50:00,31.15,31.15,31.09,31.09,76500.0,25.84,25.84,25.7902,25.7902,76500.0
2010-07-14 12:00:00,31.09,31.1,31.07,31.09,285700.0,25.7902,25.7985,25.7736,25.7902,285700.0
2010-07-14 12:10:00,31.09,31.11,31.06,31.11,73800.0,25.7902,25.8068,25.7654,25.8068,73800.0
2010-07-14 12:20:00,31.11,31.13,31.09,31.12,29400.0,25.8068,25.8234,25.7902,25.8151,29400.0
2010-07-14 12:30:00,31.12,31.15,31.11,31.14,22400.0,25.8151,25.84,25.8068,25.8317,22400.0
2010-07-14 12:40:00,31.13,31.15,31.11,31.12,47100.0,25.8234,25.84,25.8068,25.8151,47100.0
2010-07-14 12:50:00,31.11,31.11,31.07,31.09,25300.0,25.8068,25.8068,25.7736,25.7902,25300.0
2010-07-14 13:00:00,31.1,31.11,31.05,31.07,84600.0,25.7985,25.8068,25.7571,25.7736,84600.0
2010-07-14 13:10:00,31.07,31.11,31.05,31.09,55800.0,25.7736,25.8068,25.7571,25.7902,55800.0
2010-07-14 13:20:00,31.09,31.13,31.07,31.08,333400.0,25.7902,25.8234,25.7736,25.7819,333400.0
2010-07-14 13:30:00,31.09,31.11,31.05,31.07,67700.0,25.7902,25.8068,25.7571,25.7736,67700.0
2010-07-14 13:40:00,31.05,31.05,31.0,31.01,77100.0,25.7571,25.7571,25.7156,25.7239,77100.0
2010-07-14 13:50:00,31.0,31.0,30.91,30.96,472300.0,25.7156,25.7156,25.6409,25.6824,472300.0
2010-07-14 14:00:00,30.96,30.97,30.84,30.91,355400.0,25.6824,25.6907,25.5829,25.6409,355400.0
2010-07-14 14:10:00,30.9,30.94,30.84,30.88,224400.0,25.6326,25.6658,25.5829,25.616,224400.0
2010-07-14 14:20:00,30.89,30.9,30.79,30.82,206900.0,25.6243,25.6326,25.5414,25.5663,206900.0
2010-07-14 14:30:00,30.82,30.9,30.8,30.86,305500.0,25.5663,25.6326,25.5497,25.5994,305500.0
2010-07-14 14:40:00,30.86,30.91,30.83,30.88,104500.0,25.5994,25.6409,25.5746,25.616,104500.0
2010-07-14 14:50:00,30.89,30.92,30.87,30.92,107300.0,25.6243,25.6492,25.6077,25.6492,107300.0
2010-07-14 15:00:00,30.93,30.98,30.89,30.9,118900.0,25.6575,25.699,25.6243,25.6326,118900.0
2010-07-14 15:10:00,30.9,30.97,30.88,30.95,210400.0,25.6326,25.6907,25.616,25.6741,210400.0
2010-07-14 15:20:00,30.95,31.02,30.93,30.98,159000.0,25.6741,25.7322,25.6575,25.699,159000.0
2010-07-14 15:30:00,30.97,30.99,30.92,30.93,260100.0,25.6907,25.7073,25.6492,25.6575,260100.0
2010-07-14 15:40:00,30.92,30.97,30.86,30.97,541500.0,25.6492,25.6907,25.5994,25.6907,541500.0
2010-07-14 15:50:00,30.97,31.03,30.93,31.01,1070000.0,25.6907,25.7405,25.6575,25.7239,1070000.0
2010-07-15 09:30:00,30.98,31.07,30.98,31.01,97600.0,25.699,25.7736,25.699,25.7239,97600.0
2010-07-15 09:40:00,31.0,31.0,30.93,30.96,84900.0,25.7156,25.7156,25.6575,25.6824,84900.0
2010-07-15 09:50:00,30.95,31.0,30.9,30.97,223800.0,25.6741,25.7156,25.6326,25.6907,223800.0
2010-07-15 10:00:00,30.97,30.98,30.76,30.79,455000.0,25.6907,25.699,25.5165,25.5414,455000.0
2010-07-15 10:10:00,30.78,30.86,30.64,30.67,541200.0,25.5331,25.5994,25.4169,25.4418,541200.0
2010-07-15 10:20:00,30.67,30.73,30.61,30.73,287700.0,25.4418,25.4916,25.3921,25.4916,287700.0
2010-07-15 10:30:00,30.73,30.76,30.7,30.76,128100.0,25.4916,25.5165,25.4667,25.5165,128100.0
2010-07-15 10:40:00,30.75,30.79,30.7,30.77,150200.0,25.5082,25.5414,25.4667,25.5248,150200.0
2010-07-15 10:50:00,30.76,30.79,30.75,30.78,103700.0,25.5165,25.5414,25.5082,25.5331,103700.0
2010-07-15 11:00:00,30.78,30.83,30.72,30.74,567300.0,25.5331,25.5746,25.4833,25.4999,567300.0
2010-07-15 11:10:00,30.75,30.81,30.74,30.81,55200.0,25.5082,25.558,25.4999,25.558,55200.0
2010-07-15 11:20:00,30.81,30.88,30.81,30.86,149000.0,25.558,25.616,25.558,25.5994,149000.0
2010-07-15 11:30:00,30.86,30.88,30.82,30.88,59000.0,25.5994,25.616,25.5663,25.616,59000.0
2010-07-15 11:40:00,30.89,30.9,30.82,30.83,121600.0,25.6243,25.6326,25.5663,25.5746,121600.0
2010-07-15 11:50:00,30.83,30.87,30.81,30.81,146700.0,25.5746,25.6077,25.558,25.558,146700.0
2010-07-15 12:00:00,30.81,30.82,30.77,30.77,67200.0,25.558,25.5663,25.5248,25.5248,67200.0
2010-07-15 12:10:00,30.77,30.83,30.77,30.79,93900.0,25.5248,25.5746,25.5248,25.5414,93900.0
2010-07-15 12:20:00,30.78,30.78,30.74,30.76,76000.0,25.5331,25.5331,25.4999,25.5165,76000.0
2010-07-15 12:30:00,30.75,30.8,30.75,30.76,253200.0,25.5082,25.5497,25.5082,25.5165,253200.0
2010-07-15 12:40:00,30.77,30.8,30.74,30.79,62400.0,25.5248,25.5497,25.4999,25.5414,62400.0
2010-07-15 12:50:00,30.79,30.85,30.79,30.8,34000.0,25.5414,25.5911,25.5414,25.5497,34000.0
2010-07-15 13:00:00,30.81,30.93,30.81,30.91,849400.0,25.558,25.6575,25.558,25.6409,849400.0
2010-07-15 13:10:00,30.9,30.96,30.87,30.96,176500.0,25.6326,25.6824,25.6077,25.6824,176500.0
2010-07-15 13:20:00,30.97,31.03,30.96,30.98,63300.0,25.6907,25.7405,25.6824,25.699,63300.0
2010-07-15 13:30:00,30.98,31.02,30.94,30.98,63500.0,25.699,25.7322,25.6658,25.699,63500.0
2010-07-15 13:40:00,30.98,31.0,30.95,30.99,90700.0,25.699,25.7156,25.6741,25.7073,90700.0
2010-07-15 13:50:00,30.99,30.99,30.95,30.97,56000.0,25.7073,25.7073,25.6741,25.6907,56000.0
2010-07-15 14:00:00,30.96,30.99,30.9,30.91,86100.0,25.6824,25.7073,25.6326,25.6409,86100.0
2010-07-15 14:10:00,30.9,30.99,30.89,30.99,654200.0,25.6326,25.7073,25.6243,25.7073,654200.0
2010-07-15 14:20:00,30.99,31.01,30.94,31.01,235900.0,25.7073,25.7239,25.6658,25.7239,235900.0
2010-07-15 14:30:00,31.02,31.04,30.97,31.01,156500.0,25.7322,25.7488,25.6907,25.7239,156500.0
2010-07-15 14:40:00,31.0,31.04,30.97,31.02,107500.0,25.7156,25.7488,25.6907,25.7322,107500.0
2010-07-15 14:50:00,31.02,31.02,30.94,30.95,109800.0,25.7322,25.7322,25.6658,25.6741,109800.0
2010-07-15 15:00:00,30.95,30.98,30.87,30.87,206500.0,25.6741,25.699,25.6077,25.6077,206500.0
2010-07-15 15:10:00,30.87,30.87,30.8,30.85,279800.0,25.6077,25.6077,25.5497,25.5911,279800.0
2010-07-15 15:20:00,30.84,30.92,30.79,30.92,391000.0,25.5829,25.6492,25.5414,25.6492,391000.0
2010-07-15 15:30:00,30.92,31.06,30.91,31.02,416000.0,25.6492,25.7654,25.6409,25.7322,416000.0
2010-07-15 15:40:00,31.02,31.18,30.99,31.11,1057200.0,25.7322,25.8649,25.7073,25.8068,1057200.0
2010-07-15 15:50:00,31.12,31.19,31.11,31.13,918200.0,25.8151,25.8732,25.8068,25.8234,918200.0
2010-07-16 09:30:00,30.93,31.0,30.85,30.86,693800.0,25.6575,25.7156,25.5911,25.5994,693800.0
2010-07-16 09:40:00,30.86,30.9,30.71,30.75,343600.0,25.5994,25.6326,25.475,25.5082,343600.0
2010-07-16 09:50:00,30.76,30.81,30.49,30.54,577800.0,25.5165,25.558,25.2925,25.334,577800.0
2010-07-16 10:00:00,30.52,30.55,30.38,30.42,536400.0,25.3174,25.3423,25.2013,25.2344,536400.0
2010-07-16 10:10:00,30.42,30.51,30.42,30.49,143500.0,25.2344,25.3091,25.2344,25.2925,143500.0
2010-07-16 10:20:00,30.49,30.51,30.43,30.47,205700.0,25.2925,25.3091,25.2427,25.2759,205700.0
2010-07-16 10:30:00,30.48,30.48,30.4,30.44,189800.0,25.2842,25.2842,25.2179,25.251,189800.0
2010-07-16 10:40:00,30.43,30.51,30.42,30.47,114500.0,25.2427,25.3091,25.2344,25.2759,114500.0
2010-07-16 10:50:00,30.46,30.51,30.46,30.5,66700.0,25.2676,25.3091,25.2676,25.3008,66700.0
2010-07-16 11:00:00,30.5,30.52,30.42,30.43,132000.0,25.3008,25.3174,25.2344,25.2427,132000.0
2010-07-16 11:10:00,30.43,30.44,30.39,30.39,90800.0,25.2427,25.251,25.2096,25.2096,90800.0
2010-07-16 11:20:00,30.38,30.38,30.29,30.36,173300.0,25.2013,25.2013,25.1266,25.1847,173300.0
2010-07-16 11:30:00,30.36,30.36,30.26,30.32,154300.0,25.1847,25.1847,25.1017,25.1515,154300.0
2010-07-16 11:40:00,30.31,30.36,30.3,30.32,99400.0,25.1432,25.1847,25.1349,25.1515,99400.0
2010-07-16 11:50:00,30.32,30.33,30.22,30.24,70100.0,25.1515,25.1598,25.0685,25.0851,70100.0
2010-07-16 12:00:00,30.23,30.27,30.22,30.27,306200.0,25.0768,25.11,25.0685,25.11,306200.0
2010-07-16 12:10:00,30.27,30.31,30.18,30.2,146000.0,25.11,25.1432,25.0354,25.052,146000.0
2010-07-16 12:20:00,30.19,30.24,30.17,30.23,191200.0,25.0437,25.0851,25.0271,25.0768,191200.0
2010-07-16 12:30:00,30.23,30.24,30.18,30.19,86300.0,25.0768,25.0851,25.0354,25.0437,86300.0
2010-07-16 12:40:00,30.2,30.25,30.2,30.24,34700.0,25.052,25.0934,25.052,25.0851,34700.0
2010-07-16 12:50:00,30.24,30.25,30.18,30.2,53400.0,25.0851,25.0934,25.0354,25.052,53400.0
2010-07-16 13:00:00,30.21,30.23,30.18,30.21,84800.0,25.0602,25.0768,25.0354,25.0602,84800.0
2010-07-16 13:10:00,30.2,30.26,30.19,30.24,61000.0,25.052,25.1017,25.0437,25.0851,61000.0
2010-07-16 13:20:00,30.24,30.24,30.17,30.18,104600.0,25.0851,25.0851,25.0271,25.0354,104600.0
2010-07-16 13:30:00,30.17,30.27,30.17,30.23,67800.0,25.0271,25.11,25.0271,25.0768,67800.0
2010-07-16 13:40:00,30.22,30.22,30.13,30.2,269700.0,25.0685,25.0685,24.9939,25.052,269700.0
2010-07-16 13:50:00,30.2,30.2,30.12,30.17,64800.0,25.052,25.052,24.9856,25.0271,64800.0
2010-07-16 14:00:00,30.16,30.2,30.14,30.19,107300.0,25.0188,25.052,25.0022,25.0437,107300.0
2010-07-16 14:10:00,30.2,30.22,30.14,30.14,116100.0,25.052,25.0685,25.0022,25.0022,116100.0
2010-07-16 14:20:00,30.14,30.19,30.13,30.15,82000.0,25.0022,25.0437,24.9939,25.0105,82000.0
2010-07-16 14:30:00,30.15,30.18,30.11,30.12,357800.0,25.0105,25.0354,24.9773,24.9856,357800.0
2010-07-16 14:40:00,30.13,30.15,30.09,30.12,138800.0,24.9939,25.0105,24.9607,24.9856,138800.0
2010-07-16 14:50:00,30.12,30.14,30.08,30.1,165000.0,24.9856,25.0022,24.9524,24.969,165000.0
2010-07-16 15:00:00,30.1,30.15,30.08,30.09,245700.0,24.969,25.0105,24.9524,24.9607,245700.0
2010-07-16 15:10:00,30.09,30.1,30.05,30.06,205400.0,24.9607,24.969,24.9275,24.9358,205400.0
2010-07-16 15:20:00,30.06,30.07,29.97,30.01,561700.0,24.9358,24.9441,24.8612,24.8943,561700.0
2010-07-16 15:30:00,30.01,30.11,30.0,30.04,247200.0,24.8943,24.9773,24.886,24.9192,247200.0
2010-07-16 15:40:00,30.04,30.07,29.97,29.98,491800.0,24.9192,24.9441,24.8612,24.8695,491800.0
2010-07-16 15:50:00,29.98,30.09,29.97,30.03,1922200.0,24.8695,24.9607,24.8612,24.9109,1922200.0
2010-07-19 09:30:00,30.09,30.34,30.09,30.25,204100.0,24.9607,25.1681,24.9607,25.0934,204100.0
2010-07-19 09:40:00,30.26,30.35,30.21,30.32,252000.0,25.1017,25.1764,25.0602,25.1515,252000.0
2010-07-19 09:50:00,30.31,30.38,30.29,30.29,179000.0,25.1432,25.2013,25.1266,25.1266,179000.0
2010-07-19 10:00:00,30.31,30.34,30.21,30.22,118200.0,25.1432,25.1681,25.0602,25.0685,118200.0
2010-07-19 10:10:00,30.21,30.22,30.14,30.14,88700.0,25.0602,25.0685,25.0022,25.0022,88700.0
2010-07-19 10:20:00,30.15,30.17,30.01,30.01,230000.0,25.0105,25.0271,24.8943,24.8943,230000.0
2010-07-19 10:30:00,30.0,30.1,30.0,30.03,113600.0,24.886,24.969,24.886,24.9109,113600.0
2010-07-19 10:40:00,30.03,30.06,29.95,29.96,184600.0,24.9109,24.9358,24.8446,24.8529,184600.0
2010-07-19 10:50:00,29.96,30.07,29.9,30.06,150200.0,24.8529,24.9441,24.8031,24.9358,150200.0
2010-07-19 11:00:00,30.06,30.16,30.05,30.12,94500.0,24.9358,25.0188,24.9275,24.9856,94500.0
2010-07-19 11:10:00,30.12,30.18,30.09,30.16,112300.0,24.9856,25.0354,24.9607,25.0188,112300.0
2010-07-19 11:20:00,30.15,30.22,30.15,30.18,75500.0,25.0105,25.0685,25.0105,25.0354,75500.0
2010-07-19 11:30:00,30.18,30.2,30.12,30.13,60600.0,25.0354,25.052,24.9856,24.9939,60600.0
2010-07-19 11:40:00,30.12,30.17,30.11,30.17,64400.0,24.9856,25.0271,24.9773,25.0271,64400.0
2010-07-19 11:50:00,30.17,30.25,30.17,30.24,50400.0,25.0271,25.0934,25.0271,25.0851,50400.0
2010-07-19 12:00:00,30.24,30.25,30.14,30.17,69800.0,25.0851,25.0934,25.0022,25.0271,69800.0
2010-07-19 12:10:00,30.16,30.19,30.12,30.19,45800.0,25.0188,25.0437,24.9856,25.0437,45800.0
2010-07-19 12:20:00,30.19,30.23,30.17,30.22,175500.0,25.0437,25.0768,25.0271,25.0685,175500.0
2010-07-19 12:30:00,30.22,30.27,30.19,30.27,104800.0,25.0685,25.11,25.0437,25.11,104800.0
2010-07-19 12:40:00,30.27,30.32,30.27,30.32,84100.0,25.11,25.1515,25.11,25.1515,84100.0
2010-07-19 12:50:00,30.32,30.36,30.24,30.26,60700.0,25.1515,25.1847,25.0851,25.1017,60700.0
2010-07-19 13:00:00,30.26,30.27,30.23,30.26,67300.0,25.1017,25.11,25.0768,25.1017,67300.0
2010-07-19 13:10:00,30.26,30.26,30.16,30.16,107000.0,25.1017,25.1017,25.0188,25.0188,107000.0
2010-07-19 13:20:00,30.17,30.21,30.16,30.18,37700.0,25.0271,25.0602,25.0188,25.0354,37700.0
2010-07-19 13:30:00,30.18,30.21,30.15,30.15,66900.0,25.0354,25.0602,25.0105,25.0105,66900.0
2010-07-19 13:40:00,30.16,30.16,30.11,30.13,92700.0,25.0188,25.0188,24.9773,24.9939,92700.0
2010-07-19 13:50:00,30.14,30.16,30.12,30.14,39500.0,25.0022,25.0188,24.9856,25.0022,39500.0
2010-07-19 14:00:00,30.14,30.18,30.14,30.18,57100.0,25.0022,25.0354,25.0022,25.0354,57100.0
2010-07-19 14:10:00,30.19,30.27,30.19,30.27,83700.0,25.0437,25.11,25.0437,25.11,83700.0
2010-07-19 14:20:00,30.27,30.27,30.22,30.24,66700.0,25.11,25.11,25.0685,25.0851,66700.0
2010-07-19 14:30:00,30.24,30.29,30.23,30.26,51500.0,25.0851,25.1266,25.0768,25.1017,51500.0
2010-07-19 14:40:00,30.27,30.35,30.27,30.34,70200.0,25.11,25.1764,25.11,25.1681,70200.0
2010-07-19 14:50:00,30.34,30.37,30.29,30.31,230800.0,25.1681,25.193,25.1266,25.1432,230800.0
2010-07-19 15:00:00,30.3,30.4,30.28,30.4,201700.0,25.1349,25.2179,25.1183,25.2179,201700.0
2010-07-19 15:10:00,30.39,30.43,30.39,30.4,114200.0,25.2096,25.2427,25.2096,25.2179,114200.0
2010-07-19 15:20:00,30.39,30.4,30.27,30.28,182200.0,25.2096,25.2179,25.11,25.1183,182200.0
2010-07-19 15:30:00,30.28,30.33,30.23,30.25,212100.0,25.1183,25.1598,25.0768,25.0934,212100.0
2010-07-19 15:40:00,30.25,30.35,30.24,30.31,197100.0,25.0934,25.1764,25.0851,25.1432,197100.0
2010-07-19 15:50:00,30.32,30.35,30.27,30.32,625400.0,25.1515,25.1764,25.11,25.1515,625400.0
2010-07-20 09:30:00,29.91,30.08,29.9,29.97,277400.0,24.8114,24.9524,24.8031,24.8612,277400.0
2010-07-20 09:40:00,29.97,30.09,29.92,30.06,326900.0,24.8612,24.9607,24.8197,24.9358,326900.0
2010-07-20 09:50:00,30.05,30.16,30.05,30.13,332000.0,24.9275,25.0188,24.9275,24.9939,332000.0
2010-07-20 10:00:00,30.12,30.14,29.96,29.99,807700.0,24.9856,25.0022,24.8529,24.8777,807700.0
2010-07-20 10:10:00,30.0,30.08,29.94,30.08,1216600.0,24.886,24.9524,24.8363,24.9524,1216600.0
2010-07-20 10:20:00,30.08,30.13,30.06,30.09,290900.0,24.9524,24.9939,24.9358,24.9607,290900.0
2010-07-20 10:30:00,30.09,30.13,30.04,30.09,335900.0,24.9607,24.9939,24.9192,24.9607,335900.0
2010-07-20 10:40:00,30.08,30.15,30.07,30.13,488100.0,24.9524,25.0105,24.9441,24.9939,488100.0
2010-07-20 10:50:00,30.13,30.16,30.06,30.09,218700.0,24.9939,25.0188,24.9358,24.9607,218700.0
2010-07-20 11:00:00,30.08,30.17,30.08,30.17,187200.0,24.9524,25.0271,24.9524,25.0271,187200.0
2010-07-20 11:10:00,30.17,30.27,30.17,30.26,168200.0,25.0271,25.11,25.0271,25.1017,168200.0
2010-07-20 11:20:00,30.26,30.27,30.23,30.25,236400.0,25.1017,25.11,25.0768,25.0934,236400.0
2010-07-20 11:30:00,30.25,30.26,30.18,30.19,272700.0,25.0934,25.1017,25.0354,25.0437,272700.0
2010-07-20 11:40:00,30.19,30.21,30.16,30.2,85400.0,25.0437,25.0602,25.0188,25.052,85400.0
2010-07-20 11:50:00,30.2,30.2,30.13,30.13,139800.0,25.052,25.052,24.9939,24.9939,139800.0
2010-07-20 12:00:00,30.14,30.19,30.11,30.16,154500.0,25.0022,25.0437,24.9773,25.0188,154500.0
2010-07-20 12:10:00,30.16,30.17,30.08,30.09,97100.0,25.0188,25.0271,24.9524,24.9607,97100.0
2010-07-20 12:20:00,30.09,30.1,30.07,30.1,41300.0,24.9607,24.969,24.9441,24.969,41300.0
2010-07-20 12:30:00,30.09,30.13,30.09,30.09,107400.0,24.9607,24.9939,24.9607,24.9607,107400.0
2010-07-20 12:40:00,30.09,30.18,30.08,30.17,60200.0,24.9607,25.0354,24.9524,25.0271,60200.0
2010-07-20 12:50:00,30.17,30.19,30.14,30.18,167500.0,25.0271,25.0437,25.0022,25.0354,167500.0
2010-07-20 13:00:00,30.2,30.23,30.19,30.21,111800.0,25.052,25.0768,25.0437,25.0602,111800.0
2010-07-20 13:10:00,30.2,30.22,30.16,30.22,44200.0,25.052,25.0685,25.0188,25.0685,44200.0
2010-07-20 13:20:00,30.22,30.24,30.2,30.23,60300.0,25.0685,25.0851,25.052,25.0768,60300.0
2010-07-20 13:30:00,30.24,30.38,30.22,30.38,132000.0,25.0851,25.2013,25.0685,25.2013,132000.0
2010-07-20 13:40:00,30.38,30.42,30.37,30.39,86000.0,25.2013,25.2344,25.193,25.2096,86000.0
2010-07-20 13:50:00,30.39,30.56,30.39,30.55,159700.0,25.2096,25.3506,25.2096,25.3423,159700.0
2010-07-20 14:00:00,30.56,30.56,30.47,30.47,140900.0,25.3506,25.3506,25.2759,25.2759,140900.0
2010-07-20 14:10:00,30.47,30.51,30.46,30.47,82700.0,25.2759,25.3091,25.2676,25.2759,82700.0
2010-07-20 14:20:00,30.47,30.47,30.38,30.46,93000.0,25.2759,25.2759,25.2013,25.2676,93000.0
2010-07-20 14:30:00,30.45,30.49,30.42,30.43,95100.0,25.2593,25.2925,25.2344,25.2427,95100.0
2010-07-20 14:40:00,30.43,30.5,30.39,30.49,143000.0,25.2427,25.3008,25.2096,25.2925,143000.0
2010-07-20 14:50:00,30.49,30.53,30.44,30.46,96900.0,25.2925,25.3257,25.251,25.2676,96900.0
2010-07-20 15:00:00,30.46,30.53,30.43,30.53,141000.0,25.2676,25.3257,25.2427,25.3257,141000.0
2010-07-20 15:10:00,30.53,30.63,30.51,30.59,125300.0,25.3257,25.4087,25.3091,25.3755,125300.0
2010-07-20 15:20:00,30.59,30.7,30.56,30.69,265300.0,25.3755,25.4667,25.3506,25.4584,265300.0
2010-07-20 15:30:00,30.68,30.78,30.68,30.68,313600.0,25.4501,25.5331,25.4501,25.4501,313600.0
2010-07-20 15:40:00,30.68,30.78,30.64,30.78,352200.0,25.4501,25.5331,25.4169,25.5331,352200.0
2010-07-20 15:50:00,30.78,30.81,30.71,30.77,1267600.0,25.5331,25.558,25.475,25.5248,1267600.0
2010-07-21 09:30:00,30.9,30.9,30.71,30.71,301400.0,25.6326,25.6326,25.475,25.475,301400.0
2010-07-21 09:40:00,30.72,30.73,30.59,30.64,186700.0,25.4833,25.4916,25.3755,25.4169,186700.0
2010-07-21 09:50:00,30.65,30.67,30.55,30.6,161500.0,25.4252,25.4418,25.3423,25.3838,161500.0
2010-07-21 10:00:00,30.6,30.6,30.44,30.51,216200.0,25.3838,25.3838,25.251,25.3091,216200.0
2010-07-21 10:10:00,30.51,30.62,30.5,30.59,528700.0,25.3091,25.4004,25.3008,25.3755,528700.0
2010-07-21 10:20:00,30.6,30.66,30.58,30.65,295700.0,25.3838,25.4335,25.3672,25.4252,295700.0
2010-07-21 10:30:00,30.65,30.66,30.57,30.58,244800.0,25.4252,25.4335,25.3589,25.3672,244800.0
2010-07-21 10:40:00,30.58,30.64,30.56,30.64,130300.0,25.3672,25.4169,25.3506,25.4169,130300.0
2010-07-21 10:50:00,30.65,30.7,30.63,30.64,179300.0,25.4252,25.4667,25.4087,25.4169,179300.0
2010-07-21 11:00:00,30.64,30.66,30.52,30.53,146200.0,25.4169,25.4335,25.3174,25.3257,146200.0
2010-07-21 11:10:00,30.52,30.54,30.48,30.5,229400.0,25.3174,25.334,25.2842,25.3008,229400.0
2010-07-21 11:20:00,30.5,30.55,30.5,30.53,127500.0,25.3008,25.3423,25.3008,25.3257,127500.0
2010-07-21 11:30:00,30.53,30.6,30.5,30.59,81000.0,25.3257,25.3838,25.3008,25.3755,81000.0
2010-07-21 11:40:00,30.59,30.61,30.54,30.54,46500.0,25.3755,25.3921,25.334,25.334,46500.0
2010-07-21 11:50:00,30.53,30.61,30.51,30.61,94000.0,25.3257,25.3921,25.3091,25.3921,94000.0
2010-07-21 12:00:00,30.6,30.66,30.6,30.6,106100.0,25.3838,25.4335,25.3838,25.3838,106100.0
2010-07-21 12:10:00,30.6,30.68,30.59,30.61,149100.0,25.3838,25.4501,25.3755,25.3921,149100.0
2010-07-21 12:20:00,30.62,30.66,30.6,30.66,69500.0,25.4004,25.4335,25.3838,25.4335,69500.0
2010-07-21 12:30:00,30.66,30.73,30.66,30.73,94000.0,25.4335,25.4916,25.4335,25.4916,94000.0
2010-07-21 12:40:00,30.73,30.73,30.67,30.69,89200.0,25.4916,25.4916,25.4418,25.4584,89200.0
2010-07-21 12:50:00,30.69,30.69,30.61,30.62,78500.0,25.4584,25.4584,25.3921,25.4004,78500.0
2010-07-21 13:00:00,30.62,30.68,30.6,30.68,77300.0,25.4004,25.4501,25.3838,25.4501,77300.0
2010-07-21 13:10:00,30.69,30.7,30.65,30.66,63800.0,25.4584,25.4667,25.4252,25.4335,63800.0
2010-07-21 13:20:00,30.66,30.68,30.61,30.67,36100.0,25.4335,25.4501,25.3921,25.4418,36100.0
2010-07-21 13:30:00,30.67,30.72,30.67,30.71,28500.0,25.4418,25.4833,25.4418,25.475,28500.0
2010-07-21 13:40:00,30.7,30.7,30.65,30.7,39400.0,25.4667,25.4667,25.4252,25.4667,39400.0
2010-07-21 13:50:00,30.7,30.77,30.68,30.68,58300.0,25.4667,25.5248,25.4501,25.4501,58300.0
2010-07-21 14:00:00,30.68,30.69,30.52,30.52,344500.0,25.4501,25.4584,25.3174,25.3174,344500.0
2010-07-21 14:10:00,30.51,30.51,30.29,30.36,395000.0,25.3091,25.3091,25.1266,25.1847,395000.0
2010-07-21 14:20:00,30.36,30.4,30.28,30.33,370600.0,25.1847,25.2179,25.1183,25.1598,370600.0
2010-07-21 14:30:00,30.33,30.34,30.21,30.27,458500.0,25.1598,25.1681,25.0602,25.11,458500.0
2010-07-21 14:40:00,30.28,30.34,30.26,30.29,262600.0,25.1183,25.1681,25.1017,25.1266,262600.0
2010-07-21 14:50:00,30.29,30.31,30.09,30.13,273100.0,25.1266,25.1432,24.9607,24.9939,273100.0
2010-07-21 15:00:00,30.13,30.23,30.1,30.22,377500.0,24.9939,25.0768,24.969,25.0685,377500.0
2010-07-21 15:10:00,30.22,30.33,30.18,30.18,510400.0,25.0685,25.1598,25.0354,25.0354,510400.0
2010-07-21 15:20:00,30.17,30.26,30.14,30.17,272000.0,25.0271,25.1017,25.0022,25.0271,272000.0
2010-07-21 15:30:00,30.17,30.26,30.16,30.21,304400.0,25.0271,25.1017,25.0188,25.0602,304400.0
2010-07-21 15:40:00,30.2,30.25,30.14,30.22,469600.0,25.052,25.0934,25.0022,25.0685,469600.0
2010-07-21 15:50:00,30.23,30.28,30.17,30.21,1596300.0,25.0768,25.1183,25.0271,25.0602,1596300.0
2010-07-22 09:30:00,30.62,30.8,30.52,30.73,371400.0,25.4004,25.5497,25.3174,25.4916,371400.0
2010-07-22 09:40:00,30.74,30.83,30.74,30.79,284400.0,25.4999,25.5746,25.4999,25.5414,284400.0
2010-07-22 09:50:00,30.79,30.93,30.77,30.91,335900.0,25.5414,25.6575,25.5248,25.6409,335900.0
2010-07-22 10:00:00,30.91,31.14,30.91,31.06,329400.0,25.6409,25.8317,25.6409,25.7654,329400.0
2010-07-22 10:10:00,31.07,31.1,31.05,31.06,259000.0,25.7736,25.7985,25.7571,25.7654,259000.0
2010-07-22 10:20:00,31.06,31.08,31.03,31.07,328400.0,25.7654,25.7819,25.7405,25.7736,328400.0
2010-07-22 10:30:00,31.08,31.13,31.05,31.1,145300.0,25.7819,25.8234,25.7571,25.7985,145300.0
2010-07-22 10:40:00,31.1,31.17,31.09,31.12,125700.0,25.7985,25.8566,25.7902,25.8151,125700.0
2010-07-22 10:50:00,31.11,31.17,31.1,31.11,180200.0,25.8068,25.8566,25.7985,25.8068,180200.0
2010-07-22 11:00:00,31.11,31.14,31.08,31.1,119100.0,25.8068,25.8317,25.7819,25.7985,119100.0
2010-07-22 11:10:00,31.1,31.15,31.1,31.14,113600.0,25.7985,25.84,25.7985,25.8317,113600.0
2010-07-22 11:20:00,31.13,31.19,31.11,31.17,233000.0,25.8234,25.8732,25.8068,25.8566,233000.0
2010-07-22 11:30:00,31.16,31.18,31.01,31.01,198100.0,25.8483,25.8649,25.7239,25.7239,198100.0
2010-07-22 11:40:00,31.01,31.03,30.98,31.0,93600.0,25.7239,25.7405,25.699,25.7156,93600.0
2010-07-22 11:50:00,31.01,31.01,30.94,30.98,109800.0,25.7239,25.7239,25.6658,25.699,109800.0
2010-07-22 12:00:00,30.97,31.0,30.95,30.99,169600.0,25.6907,25.7156,25.6741,25.7073,169600.0
2010-07-22 12:10:00,30.99,31.02,30.96,31.0,99200.0,25.7073,25.7322,25.6824,25.7156,99200.0
2010-07-22 12:20:00,31.0,31.03,30.96,31.01,242000.0,25.7156,25.7405,25.6824,25.7239,242000.0
2010-07-22 12:30:00,31.02,31.03,30.99,31.01,152400.0,25.7322,25.7405,25.7073,25.7239,152400.0
2010-07-22 12:40:00,31.01,31.04,31.0,31.04,104900.0,25.7239,25.7488,25.7156,25.7488,104900.0
2010-07-22 12:50:00,31.03,31.06,31.03,31.05,54200.0,25.7405,25.7654,25.7405,25.7571,54200.0
2010-07-22 13:00:00,31.06,31.08,31.06,31.07,36900.0,25.7654,25.7819,25.7654,25.7736,36900.0
2010-07-22 13:10:00,31.07,31.13,31.07,31.13,64900.0,25.7736,25.8234,25.7736,25.8234,64900.0
2010-07-22 13:20:00,31.14,31.15,31.07,31.08,60400.0,25.8317,25.84,25.7736,25.7819,60400.0
2010-07-22 13:30:00,31.08,31.1,31.07,31.07,77000.0,25.7819,25.7985,25.7736,25.7736,77000.0
2010-07-22 13:40:00,31.07,31.09,31.07,31.08,110100.0,25.7736,25.7902,25.7736,25.7819,110100.0
2010-07-22 13:50:00,31.09,31.11,31.05,31.07,73000.0,25.7902,25.8068,25.7571,25.7736,73000.0
2010-07-22 14:00:00,31.07,31.16,31.06,31.15,95800.0,25.7736,25.8483,25.7654,25.84,95800.0
2010-07-22 14:10:00,31.15,31.19,31.14,31.14,107800.0,25.84,25.8732,25.8317,25.8317,107800.0
2010-07-22 14:20:00,31.14,31.22,31.13,31.21,121500.0,25.8317,25.8981,25.8234,25.8898,121500.0
2010-07-22 14:30:00,31.22,31.22,31.14,31.17,299000.0,25.8981,25.8981,25.8317,25.8566,299000.0
2010-07-22 14:40:00,31.17,31.18,31.12,31.17,171500.0,25.8566,25.8649,25.8151,25.8566,171500.0
2010-07-22 14:50:00,31.17,31.22,31.15,31.2,130000.0,25.8566,25.8981,25.84,25.8815,130000.0
2010-07-22 15:00:00,31.2,31.21,31.14,31.17,161600.0,25.8815,25.8898,25.8317,25.8566,161600.0
2010-07-22 15:10:00,31.17,31.26,31.16,31.24,211000.0,25.8566,25.9313,25.8483,25.9147,211000.0
2010-07-22 15:20:00,31.25,31.25,31.2,31.2,408300.0,25.923,25.923,25.8815,25.8815,408300.0
2010-07-22 15:30:00,31.2,31.23,30.98,31.03,565200.0,25.8815,25.9064,25.699,25.7405,565200.0
2010-07-22 15:40:00,31.03,31.15,30.99,31.13,724800.0,25.7405,25.84,25.7073,25.8234,724800.0
2010-07-22 15:50:00,31.13,31.18,31.09,31.14,2377900.0,25.8234,25.8649,25.7902,25.8317,2377900.0
2010-07-23 09:30:00,31.15,31.15,30.88,31.05,263200.0,25.84,25.84,25.616,25.7571,263200.0
2010-07-23 09:40:00,31.05,31.16,31.05,31.07,233000.0,25.7571,25.8483,25.7571,25.7736,233000.0
2010-07-23 09:50:00,31.07,31.07,30.93,30.93,239100.0,25.7736,25.7736,25.6575,25.6575,239100.0
2010-07-23 10:00:00,30.93,31.02,30.91,31.0,245800.0,25.6575,25.7322,25.6409,25.7156,245800.0
2010-07-23 10:10:00,31.01,31.09,30.95,31.06,217000.0,25.7239,25.7902,25.6741,25.7654,217000.0
2010-07-23 10:20:00,31.07,31.11,31.02,31.1,226100.0,25.7736,25.8068,25.7322,25.7985,226100.0
2010-07-23 10:30:00,31.1,31.19,31.1,31.13,181600.0,25.7985,25.8732,25.7985,25.8234,181600.0
2010-07-23 10:40:00,31.13,31.17,31.1,31.14,171400.0,25.8234,25.8566,25.7985,25.8317,171400.0
2010-07-23 10:50:00,31.14,31.14,31.07,31.07,140100.0,25.8317,25.8317,25.7736,25.7736,140100.0
2010-07-23 11:00:00,31.07,31.13,31.05,31.09,155300.0,25.7736,25.8234,25.7571,25.7902,155300.0
2010-07-23 11:10:00,31.1,31.12,31.07,31.08,71900.0,25.7985,25.8151,25.7736,25.7819,71900.0
2010-07-23 11:20:00,31.07,31.13,31.05,31.12,109500.0,25.7736,25.8234,25.7571,25.8151,109500.0
2010-07-23 11:30:00,31.11,31.15,31.11,31.14,158700.0,25.8068,25.84,25.8068,25.8317,158700.0
2010-07-23 11:40:00,31.14,31.14,31.06,31.13,107600.0,25.8317,25.8317,25.7654,25.8234,107600.0
2010-07-23 11:50:00,31.14,31.19,31.1,31.14,92700.0,25.8317,25.8732,25.7985,25.8317,92700.0
2010-07-23 12:00:00,31.15,31.23,31.06,31.08,590000.0,25.84,25.9064,25.7654,25.7819,590000.0
2010-07-23 12:10:00,31.08,31.17,31.0,31.16,280600.0,25.7819,25.8566,25.7156,25.8483,280600.0
2010-07-23 12:20:00,31.17,31.19,31.1,31.16,206900.0,25.8566,25.8732,25.7985,25.8483,206900.0
2010-07-23 12:30:00,31.16,31.17,31.09,31.12,138800.0,25.8483,25.8566,25.7902,25.8151,138800.0
2010-07-23 12:40:00,31.12,31.12,31.02,31.08,261500.0,25.8151,25.8151,25.7322,25.7819,261500.0
2010-07-23 12:50:00,31.08,31.19,31.07,31.19,88500.0,25.7819,25.8732,25.7736,25.8732,88500.0
2010-07-23 13:00:00,31.2,31.2,31.11,31.14,168300.0,25.8815,25.8815,25.8068,25.8317,168300.0
2010-07-23 13:10:00,31.14,31.32,31.13,31.29,180300.0,25.8317,25.981,25.8234,25.9561,180300.0
2010-07-23 13:20:00,31.29,31.45,31.29,31.45,213600.0,25.9561,26.0889,25.9561,26.0889,213600.0
2010-07-23 13:30:00,31.44,31.5,31.41,31.46,105200.0,26.0806,26.1303,26.0557,26.0972,105200.0
2010-07-23 13:40:00,31.46,31.46,31.41,31.42,143400.0,26.0972,26.0972,26.0557,26.064,143400.0
2010-07-23 13:50:00,31.42,31.49,31.41,31.47,125800.0,26.064,26.1221,26.0557,26.1055,125800.0
2010-07-23 14:00:00,31.47,31.55,31.45,31.51,189700.0,26.1055,26.1718,26.0889,26.1386,189700.0
2010-07-23 14:10:00,31.52,31.52,31.47,31.5,63300.0,26.1469,26.1469,26.1055,26.1303,63300.0
2010-07-23 14:20:00,31.5,31.5,31.41,31.44,76100.0,26.1303,26.1303,26.0557,26.0806,76100.0
2010-07-23 14:30:00,31.45,31.47,31.42,31.44,108600.0,26.0889,26.1055,26.064,26.0806,108600.0
2010-07-23 14:40:00,31.44,31.5,31.43,31.5,71600.0,26.0806,26.1303,26.0723,26.1303,71600.0
2010-07-23 14:50:00,31.51,31.58,31.5,31.54,202000.0,26.1386,26.1967,26.1303,26.1635,202000.0
2010-07-23 15:00:00,31.54,31.56,31.49,31.56,122100.0,26.1635,26.1801,26.1221,26.1801,122100.0
2010-07-23 15:10:00,31.55,31.55,31.46,31.52,186900.0,26.1718,26.1718,26.0972,26.1469,186900.0
2010-07-23 15:20:00,31.52,31.55,31.48,31.51,114200.0,26.1469,26.1718,26.1138,26.1386,114200.0
2010-07-23 15:30:00,31.52,31.57,31.44,31.48,486500.0,26.1469,26.1884,26.0806,26.1138,486500.0
2010-07-23 15:40:00,31.48,31.5,31.38,31.48,471500.0,26.1138,26.1303,26.0308,26.1138,471500.0
2010-07-23 15:50:00,31.49,31.55,31.48,31.53,635500.0,26.1221,26.1718,26.1138,26.1552,635500.0
2010-07-26 09:30:00,31.65,31.65,31.54,31.55,591400.0,26.2548,26.2548,26.1635,26.1718,591400.0
2010-07-26 09:40:00,31.54,31.56,31.45,31.52,813100.0,26.1635,26.1801,26.0889,26.1469,813100.0
2010-07-26 09:50:00,31.52,31.56,31.48,31.55,363600.0,26.1469,26.1801,26.1138,26.1718,363600.0
2010-07-26 10:00:00,31.55,31.77,31.55,31.75,900400.0,26.1718,26.3543,26.1718,26.3377,900400.0
2010-07-26 10:10:00,31.76,31.81,31.73,31.77,267100.0,26.346,26.3875,26.3211,26.3543,267100.0
2010-07-26 10:20:00,31.77,31.77,31.69,31.72,116500.0,26.3543,26.3543,26.288,26.3128,116500.0
2010-07-26 10:30:00,31.72,31.78,31.65,31.78,122300.0,26.3128,26.3626,26.2548,26.3626,122300.0
2010-07-26 10:40:00,31.78,31.79,31.72,31.77,130900.0,26.3626,26.3709,26.3128,26.3543,130900.0
2010-07-26 10:50:00,31.77,31.8,31.72,31.79,321300.0,26.3543,26.3792,26.3128,26.3709,321300.0
2010-07-26 11:00:00,31.8,31.84,31.75,31.79,76900.0,26.3792,26.4124,26.3377,26.3709,76900.0
2010-07-26 11:10:00,31.8,31.91,31.78,31.89,208700.0,26.3792,26.4705,26.3626,26.4539,208700.0
2010-07-26 11:20:00,31.89,31.92,31.86,31.91,85800.0,26.4539,26.4788,26.429,26.4705,85800.0
2010-07-26 11:30:00,31.91,31.92,31.88,31.91,78900.0,26.4705,26.4788,26.4456,26.4705,78900.0
2010-07-26 11:40:00,31.9,31.94,31.89,31.94,65700.0,26.4622,26.4953,26.4539,26.4953,65700.0
2010-07-26 11:50:00,31.93,31.95,31.9,31.9,96500.0,26.487,26.5036,26.4622,26.4622,96500.0
2010-07-26 12:00:00,31.9,31.94,31.9,31.93,119900.0,26.4622,26.4953,26.4622,26.487,119900.0
2010-07-26 12:10:00,31.93,31.95,31.9,31.94,906600.0,26.487,26.5036,26.4622,26.4953,906600.0
2010-07-26 12:20:00,31.94,31.96,31.92,31.94,51500.0,26.4953,26.5119,26.4788,26.4953,51500.0
2010-07-26 12:30:00,31.95,31.95,31.91,31.93,62000.0,26.5036,26.5036,26.4705,26.487,62000.0
2010-07-26 12:40:00,31.93,31.94,31.89,31.92,75300.0,26.487,26.4953,26.4539,26.4788,75300.0
2010-07-26 12:50:00,31.92,31.94,31.89,31.94,54600.0,26.4788,26.4953,26.4539,26.4953,54600.0
2010-07-26 13:00:00,31.94,31.94,31.91,31.91,78800.0,26.4953,26.4953,26.4705,26.4705,78800.0
2010-07-26 13:10:00,31.92,31.94,31.91,31.92,73300.0,26.4788,26.4953,26.4705,26.4788,73300.0
2010-07-26 13:20:00,31.92,31.93,31.9,31.93,53800.0,26.4788,26.487,26.4622,26.487,53800.0
2010-07-26 13:30:00,31.93,31.95,31.9,31.92,88300.0,26.487,26.5036,26.4622,26.4788,88300.0
2010-07-26 13:40:00,31.93,31.97,31.92,31.96,79000.0,26.487,26.5202,26.4788,26.5119,79000.0
2010-07-26 13:50:00,31.96,31.97,31.93,31.94,65200.0,26.5119,26.5202,26.487,26.4953,65200.0
2010-07-26 14:00:00,31.94,31.94,31.91,31.91,55200.0,26.4953,26.4953,26.4705,26.4705,55200.0
2010-07-26 14:10:00,31.91,31.92,31.9,31.91,33500.0,26.4705,26.4788,26.4622,26.4705,33500.0
2010-07-26 14:20:00,31.91,31.91,31.84,31.85,209500.0,26.4705,26.4705,26.4124,26.4207,209500.0
2010-07-26 14:30:00,31.84,31.84,31.78,31.79,30200.0,26.4124,26.4124,26.3626,26.3709,30200.0
2010-07-26 14:40:00,31.78,31.82,31.78,31.81,45800.0,26.3626,26.3958,26.3626,26.3875,45800.0
2010-07-26 14:50:00,31.81,31.82,31.77,31.81,142100.0,26.3875,26.3958,26.3543,26.3875,142100.0
2010-07-26 15:00:00,31.81,31.9,31.8,31.87,172100.0,26.3875,26.4622,26.3792,26.4373,172100.0
2010-07-26 15:10:00,31.87,31.91,31.85,31.88,78200.0,26.4373,26.4705,26.4207,26.4456,78200.0
2010-07-26 15:20:00,31.89,31.98,31.89,31.95,288300.0,26.4539,26.5285,26.4539,26.5036,288300.0
2010-07-26 15:30:00,31.95,31.96,31.91,31.93,229900.0,26.5036,26.5119,26.4705,26.487,229900.0
2010-07-26 15:40:00,31.93,32.0,31.93,32.0,321000.0,26.487,26.5451,26.487,26.5451,321000.0
2010-07-26 15:50:00,32.0,32.03,31.98,32.01,868600.0,26.5451,26.57,26.5285,26.5534,868600.0
2010-07-27 09:30:00,32.18,32.18,32.04,32.1,670400.0,26.6944,26.6944,26.5783,26.6281,670400.0
2010-07-27 09:40:00,32.09,32.09,31.97,31.98,178900.0,26.6198,26.6198,26.5202,26.5285,178900.0
2010-07-27 09:50:00,31.98,31.99,31.88,31.88,260100.0,26.5285,26.5368,26.4456,26.4456,260100.0
2010-07-27 10:00:00,31.87,32.09,31.77,31.78,383600.0,26.4373,26.6198,26.3543,26.3626,383600.0
2010-07-27 10:10:00,31.78,31.81,31.75,31.81,147700.0,26.3626,26.3875,26.3377,26.3875,147700.0
2010-07-27 10:20:00,31.81,31.85,31.78,31.83,123800.0,26.3875,26.4207,26.3626,26.4041,123800.0
2010-07-27 10:30:00,31.84,31.85,31.77,31.77,119900.0,26.4124,26.4207,26.3543,26.3543,119900.0
2010-07-27 10:40:00,31.76,31.8,31.7,31.74,42400.0,26.346,26.3792,26.2963,26.3294,42400.0
2010-07-27 10:50:00,31.73,31.77,31.68,31.68,223600.0,26.3211,26.3543,26.2797,26.2797,223600.0
2010-07-27 11:00:00,31.67,31.68,31.62,31.64,926100.0,26.2714,26.2797,26.2299,26.2465,926100.0
2010-07-27 11:10:00,31.64,31.65,31.52,31.53,406600.0,26.2465,26.2548,26.1469,26.1552,406600.0
2010-07-27 11:20:00,31.53,31.62,31.51,31.61,239300.0,26.1552,26.2299,26.1386,26.2216,239300.0
2010-07-27 11:30:00,31.61,31.67,31.6,31.66,141500.0,26.2216,26.2714,26.2133,26.2631,141500.0
2010-07-27 11:40:00,31.67,31.67,31.62,31.62,152600.0,26.2714,26.2714,26.2299,26.2299,152600.0
2010-07-27 11:50:00,31.62,31.65,31.61,31.65,70600.0,26.2299,26.2548,26.2216,26.2548,70600.0
2010-07-27 12:00:00,31.65,31.67,31.64,31.66,41600.0,26.2548,26.2714,26.2465,26.2631,41600.0
2010-07-27 12:10:00,31.67,31.76,31.67,31.74,56100.0,26.2714,26.346,26.2714,26.3294,56100.0
2010-07-27 12:20:00,31.75,31.75,31.71,31.72,27000.0,26.3377,26.3377,26.3045,26.3128,27000.0
2010-07-27 12:30:00,31.72,31.73,31.68,31.71,48000.0,26.3128,26.3211,26.2797,26.3045,48000.0
2010-07-27 12:40:00,31.72,31.76,31.65,31.65,406300.0,26.3128,26.346,26.2548,26.2548,406300.0
2010-07-27 12:50:00,31.65,31.67,31.62,31.65,274900.0,26.2548,26.2714,26.2299,26.2548,274900.0
2010-07-27 13:00:00,31.63,31.66,31.6,31.65,52800.0,26.2382,26.2631,26.2133,26.2548,52800.0
2010-07-27 13:10:00,31.65,31.66,31.62,31.62,89600.0,26.2548,26.2631,26.2299,26.2299,89600.0
2010-07-27 13:20:00,31.62,31.63,31.52,31.53,229000.0,26.2299,26.2382,26.1469,26.1552,229000.0
2010-07-27 13:30:00,31.53,31.56,31.52,31.55,74500.0,26.1552,26.1801,26.1469,26.1718,74500.0
2010-07-27 13:40:00,31.56,31.64,31.52,31.63,47300.0,26.1801,26.2465,26.1469,26.2382,47300.0
2010-07-27 13:50:00,31.63,31.65,31.59,31.6,106700.0,26.2382,26.2548,26.205,26.2133,106700.0
2010-07-27 14:00:00,31.61,31.66,31.57,31.66,156200.0,26.2216,26.2631,26.1884,26.2631,156200.0
2010-07-27 14:10:00,31.66,31.73,31.59,31.72,112400.0,26.2631,26.3211,26.205,26.3128,112400.0
2010-07-27 14:20:00,31.72,31.72,31.65,31.65,205900.0,26.3128,26.3128,26.2548,26.2548,205900.0
2010-07-27 14:30:00,31.66,31.68,31.61,31.63,80800.0,26.2631,26.2797,26.2216,26.2382,80800.0
2010-07-27 14:40:00,31.64,31.64,31.6,31.63,89300.0,26.2465,26.2465,26.2133,26.2382,89300.0
2010-07-27 14:50:00,31.64,31.64,31.55,31.59,148300.0,26.2465,26.2465,26.1718,26.205,148300.0
2010-07-27 15:00:00,31.6,31.66,31.59,31.64,120300.0,26.2133,26.2631,26.205,26.2465,120300.0
2010-07-27 15:10:00,31.64,31.67,31.59,31.66,90500.0,26.2465,26.2714,26.205,26.2631,90500.0
2010-07-27 15:20:00,31.66,31.71,31.65,31.71,332800.0,26.2631,26.3045,26.2548,26.3045,332800.0
2010-07-27 15:30:00,31.71,31.71,31.63,31.63,301200.0,26.3045,26.3045,26.2382,26.2382,301200.0
2010-07-27 15:40:00,31.64,31.67,31.6,31.61,349600.0,26.2465,26.2714,26.2133,26.2216,349600.0
2010-07-27 15:50:00,31.61,31.64,31.57,31.63,885400.0,26.2216,26.2465,26.1884,26.2382,885400.0
2010-07-28 09:30:00,31.56,31.71,31.56,31.66,66500.0,26.1801,26.3045,26.1801,26.2631,66500.0
2010-07-28 09:40:00,31.66,31.67,31.59,31.64,84900.0,26.2631,26.2714,26.205,26.2465,84900.0
2010-07-28 09:50:00,31.63,31.69,31.59,31.69,85500.0,26.2382,26.288,26.205,26.288,85500.0
2010-07-28 10:00:00,31.7,31.74,31.59,31.59,594800.0,26.2963,26.3294,26.205,26.205,594800.0
2010-07-28 10:10:00,31.58,31.6,31.53,31.57,122300.0,26.1967,26.2133,26.1552,26.1884,122300.0
2010-07-28 10:20:00,31.57,31.57,31.5,31.56,113600.0,26.1884,26.1884,26.1303,26.1801,113600.0
2010-07-28 10:30:00,31.55,31.56,31.48,31.54,141600.0,26.1718,26.1801,26.1138,26.1635,141600.0
2010-07-28 10:40:00,31.54,31.64,31.54,31.61,91600.0,26.1635,26.2465,26.1635,26.2216,91600.0
2010-07-28 10:50:00,31.61,31.65,31.58,31.62,49500.0,26.2216,26.2548,26.1967,26.2299,49500.0
2010-07-28 11:00:00,31.62,31.62,31.53,31.53,32400.0,26.2299,26.2299,26.1552,26.1552,32400.0
2010-07-28 11:10:00,31.54,31.6,31.52,31.52,46900.0,26.1635,26.2133,26.1469,26.1469,46900.0
2010-07-28 11:20:00,31.51,31.59,31.5,31.53,59300.0,26.1386,26.205,26.1303,26.1552,59300.0
2010-07-28 11:30:00,31.52,31.57,31.52,31.56,36700.0,26.1469,26.1884,26.1469,26.1801,36700.0
2010-07-28 11:40:00,31.55,31.56,31.51,31.51,39600.0,26.1718,26.1801,26.1386,26.1386,39600.0
2010-07-28 11:50:00,31.5,31.54,31.49,31.51,37900.0,26.1303,26.1635,26.1221,26.1386,37900.0
2010-07-28 12:00:00,31.52,31.53,31.48,31.5,27600.0,26.1469,26.1552,26.1138,26.1303,27600.0
2010-07-28 12:10:00,31.51,31.55,31.51,31.55,35100.0,26.1386,26.1718,26.1386,26.1718,35100.0
2010-07-28 12:20:00,31.56,31.56,31.51,31.51,14600.0,26.1801,26.1801,26.1386,26.1386,14600.0
2010-07-28 12:30:00,31.51,31.53,31.5,31.52,17900.0,26.1386,26.1552,26.1303,26.1469,17900.0
2010-07-28 12:40:00,31.52,31.55,31.51,31.51,20300.0,26.1469,26.1718,26.1386,26.1386,20300.0
2010-07-28 12:50:00,31.5,31.6,31.5,31.6,86400.0,26.1303,26.2133,26.1303,26.2133,86400.0
2010-07-28 13:00:00,31.6,31.61,31.53,31.57,51600.0,26.2133,26.2216,26.1552,26.1884,51600.0
2010-07-28 13:10:00,31.57,31.59,31.55,31.55,19000.0,26.1884,26.205,26.1718,26.1718,19000.0
2010-07-28 13:20:00,31.54,31.55,31.51,31.53,141500.0,26.1635,26.1718,26.1386,26.1552,141500.0
2010-07-28 13:30:00,31.53,31.55,31.49,31.53,52500.0,26.1552,26.1718,26.1221,26.1552,52500.0
2010-07-28 13:40:00,31.52,31.55,31.5,31.54,57100.0,26.1469,26.1718,26.1303,26.1635,57100.0
2010-07-28 13:50:00,31.54,31.56,31.53,31.54,65300.0,26.1635,26.1801,26.1552,26.1635,65300.0
2010-07-28 14:00:00,31.54,31.58,31.49,31.56,83200.0,26.1635,26.1967,26.1221,26.1801,83200.0
2010-07-28 14:10:00,31.55,31.56,31.44,31.44,99500.0,26.1718,26.1801,26.0806,26.0806,99500.0
2010-07-28 14:20:00,31.45,31.47,31.4,31.45,96600.0,26.0889,26.1055,26.0474,26.0889,96600.0
2010-07-28 14:30:00,31.45,31.48,31.45,31.46,38700.0,26.0889,26.1138,26.0889,26.0972,38700.0
2010-07-28 14:40:00,31.45,31.46,31.38,31.38,60100.0,26.0889,26.0972,26.0308,26.0308,60100.0
2010-07-28 14:50:00,31.38,31.43,31.38,31.4,60300.0,26.0308,26.0723,26.0308,26.0474,60300.0
2010-07-28 15:00:00,31.41,31.41,31.3,31.3,235700.0,26.0557,26.0557,25.9644,25.9644,235700.0
2010-07-28 15:10:00,31.3,31.32,31.25,31.28,319700.0,25.9644,25.981,25.923,25.9478,319700.0
2010-07-28 15:20:00,31.27,31.34,31.26,31.33,234700.0,25.9396,25.9976,25.9313,25.9893,234700.0
2010-07-28 15:30:00,31.33,31.4,31.33,31.35,178300.0,25.9893,26.0474,25.9893,26.0059,178300.0
2010-07-28 15:40:00,31.35,31.44,31.35,31.43,254700.0,26.0059,26.0806,26.0059,26.0723,254700.0
2010-07-28 15:50:00,31.43,31.44,31.37,31.4,861900.0,26.0723,26.0806,26.0225,26.0474,861900.0
2010-07-29 09:30:00,31.53,31.85,31.53,31.8,463200.0,26.1552,26.4207,26.1552,26.3792,463200.0
2010-07-29 09:40:00,31.79,31.8,31.66,31.67,254400.0,26.3709,26.3792,26.2631,26.2714,254400.0
2010-07-29 09:50:00,31.66,31.68,31.61,31.64,214600.0,26.2631,26.2797,26.2216,26.2465,214600.0
2010-07-29 10:00:00,31.64,31.64,31.55,31.58,200700.0,26.2465,26.2465,26.1718,26.1967,200700.0
2010-07-29 10:10:00,31.58,31.61,31.55,31.58,286700.0,26.1967,26.2216,26.1718,26.1967,286700.0
2010-07-29 10:20:00,31.57,31.57,31.45,31.49,185200.0,26.1884,26.1884,26.0889,26.1221,185200.0
2010-07-29 10:30:00,31.49,31.51,31.43,31.45,152700.0,26.1221,26.1386,26.0723,26.0889,152700.0
2010-07-29 10:40:00,31.45,31.46,31.39,31.44,211200.0,26.0889,26.0972,26.0391,26.0806,211200.0
2010-07-29 10:50:00,31.44,31.48,31.42,31.43,147900.0,26.0806,26.1138,26.064,26.0723,147900.0
2010-07-29 11:00:00,31.42,31.42,31.31,31.33,140200.0,26.064,26.064,25.9727,25.9893,140200.0
2010-07-29 11:10:00,31.32,31.35,31.18,31.18,152100.0,25.981,26.0059,25.8649,25.8649,152100.0
2010-07-29 11:20:00,31.18,31.19,31.08,31.1,120900.0,25.8649,25.8732,25.7819,25.7985,120900.0
2010-07-29 11:30:00,31.09,31.09,30.98,31.08,160400.0,25.7902,25.7902,25.699,25.7819,160400.0
2010-07-29 11:40:00,31.08,31.09,31.01,31.03,165700.0,25.7819,25.7902,25.7239,25.7405,165700.0
2010-07-29 11:50:00,31.04,31.06,30.93,30.96,121100.0,25.7488,25.7654,25.6575,25.6824,121100.0
2010-07-29 12:00:00,30.97,30.97,30.85,30.92,505300.0,25.6907,25.6907,25.5911,25.6492,505300.0
2010-07-29 12:10:00,30.92,31.0,30.9,30.99,131900.0,25.6492,25.7156,25.6326,25.7073,131900.0
2010-07-29 12:20:00,31.0,31.0,30.95,30.99,38800.0,25.7156,25.7156,25.6741,25.7073,38800.0
2010-07-29 12:30:00,30.99,31.0,30.91,30.91,120900.0,25.7073,25.7156,25.6409,25.6409,120900.0
2010-07-29 12:40:00,30.91,30.96,30.89,30.9,84800.0,25.6409,25.6824,25.6243,25.6326,84800.0
2010-07-29 12:50:00,30.9,31.04,30.89,31.04,120000.0,25.6326,25.7488,25.6243,25.7488,120000.0
2010-07-29 13:00:00,31.04,31.09,31.01,31.09,75500.0,25.7488,25.7902,25.7239,25.7902,75500.0
2010-07-29 13:10:00,31.09,31.13,31.04,31.1,111400.0,25.7902,25.8234,25.7488,25.7985,111400.0
2010-07-29 13:20:00,31.1,31.11,31.05,31.1,80400.0,25.7985,25.8068,25.7571,25.7985,80400.0
2010-07-29 13:30:00,31.12,31.18,31.11,31.17,39900.0,25.8151,25.8649,25.8068,25.8566,39900.0
2010-07-29 13:40:00,31.18,31.21,31.16,31.2,48700.0,25.8649,25.8898,25.8483,25.8815,48700.0
2010-07-29 13:50:00,31.2,31.22,31.16,31.16,40100.0,25.8815,25.8981,25.8483,25.8483,40100.0
2010-07-29 14:00:00,31.16,31.18,31.08,31.09,72200.0,25.8483,25.8649,25.7819,25.7902,72200.0
2010-07-29 14:10:00,31.08,31.16,31.06,31.15,77000.0,25.7819,25.8483,25.7654,25.84,77000.0
2010-07-29 14:20:00,31.15,31.23,31.15,31.22,60400.0,25.84,25.9064,25.84,25.8981,60400.0
2010-07-29 14:30:00,31.22,31.3,31.18,31.27,115500.0,25.8981,25.9644,25.8649,25.9396,115500.0
2010-07-29 14:40:00,31.28,31.35,31.26,31.34,142900.0,25.9478,26.0059,25.9313,25.9976,142900.0
2010-07-29 14:50:00,31.34,31.38,31.27,31.33,183800.0,25.9976,26.0308,25.9396,25.9893,183800.0
2010-07-29 15:00:00,31.32,31.33,31.26,31.28,138700.0,25.981,25.9893,25.9313,25.9478,138700.0
2010-07-29 15:10:00,31.28,31.4,31.28,31.38,166000.0,25.9478,26.0474,25.9478,26.0308,166000.0
2010-07-29 15:20:00,31.38,31.4,31.35,31.36,252800.0,26.0308,26.0474,26.0059,26.0142,252800.0
2010-07-29 15:30:00,31.36,31.38,31.28,31.32,198100.0,26.0142,26.0308,25.9478,25.981,198100.0
2010-07-29 15:40:00,31.32,31.32,31.17,31.19,678100.0,25.981,25.981,25.8566,25.8732,678100.0
2010-07-29 15:50:00,31.2,31.27,31.19,31.23,804700.0,25.8815,25.9396,25.8732,25.9064,804700.0
2010-07-30 09:30:00,30.85,30.88,30.71,30.71,599500.0,25.5911,25.616,25.475,25.475,599500.0
2010-07-30 09:40:00,30.72,31.0,30.71,30.9,406400.0,25.4833,25.7156,25.475,25.6326,406400.0
2010-07-30 09:50:00,30.89,31.07,30.86,31.03,427000.0,25.6243,25.7736,25.5994,25.7405,427000.0
2010-07-30 10:00:00,31.03,31.19,31.02,31.14,220200.0,25.7405,25.8732,25.7322,25.8317,220200.0
2010-07-30 10:10:00,31.12,31.15,31.04,31.04,123700.0,25.8151,25.84,25.7488,25.7488,123700.0
2010-07-30 10:20:00,31.04,31.12,31.03,31.12,153000.0,25.7488,25.8151,25.7405,25.8151,153000.0
2010-07-30 10:30:00,31.12,31.21,31.12,31.18,316100.0,25.8151,25.8898,25.8151,25.8649,316100.0
2010-07-30 10:40:00,31.18,31.37,31.18,31.33,205100.0,25.8649,26.0225,25.8649,25.9893,205100.0
2010-07-30 10:50:00,31.33,31.34,31.23,31.29,92800.0,25.9893,25.9976,25.9064,25.9561,92800.0
2010-07-30 11:00:00,31.28,31.34,31.25,31.32,39100.0,25.9478,25.9976,25.923,25.981,39100.0
2010-07-30 11:10:00,31.32,31.32,31.26,31.28,90700.0,25.981,25.981,25.9313,25.9478,90700.0
2010-07-30 11:20:00,31.27,31.29,31.17,31.18,64400.0,25.9396,25.9561,25.8566,25.8649,64400.0
2010-07-30 11:30:00,31.18,31.23,31.16,31.22,266400.0,25.8649,25.9064,25.8483,25.8981,266400.0
2010-07-30 11:40:00,31.22,31.25,31.19,31.23,92900.0,25.8981,25.923,25.8732,25.9064,92900.0
2010-07-30 11:50:00,31.24,31.3,31.22,31.29,70100.0,25.9147,25.9644,25.8981,25.9561,70100.0
2010-07-30 12:00:00,31.29,31.31,31.26,31.3,115400.0,25.9561,25.9727,25.9313,25.9644,115400.0
2010-07-30 12:10:00,31.29,31.29,31.2,31.25,116700.0,25.9561,25.9561,25.8815,25.923,116700.0
2010-07-30 12:20:00,31.24,31.32,31.24,31.31,32500.0,25.9147,25.981,25.9147,25.9727,32500.0
2010-07-30 12:30:00,31.31,31.32,31.26,31.3,64500.0,25.9727,25.981,25.9313,25.9644,64500.0
2010-07-30 12:40:00,31.31,31.36,31.31,31.33,567800.0,25.9727,26.0142,25.9727,25.9893,567800.0
2010-07-30 12:50:00,31.33,31.34,31.3,31.32,55300.0,25.9893,25.9976,25.9644,25.981,55300.0
2010-07-30 13:00:00,31.33,31.34,31.31,31.32,22500.0,25.9893,25.9976,25.9727,25.981,22500.0
2010-07-30 13:10:00,31.32,31.33,31.19,31.22,184700.0,25.981,25.9893,25.8732,25.8981,184700.0
2010-07-30 13:20:00,31.22,31.25,31.19,31.23,128000.0,25.8981,25.923,25.8732,25.9064,128000.0
2010-07-30 13:30:00,31.23,31.24,31.16,31.18,127400.0,25.9064,25.9147,25.8483,25.8649,127400.0
2010-07-30 13:40:00,31.18,31.21,31.18,31.2,79600.0,25.8649,25.8898,25.8649,25.8815,79600.0
2010-07-30 13:50:00,31.2,31.2,31.08,31.1,177700.0,25.8815,25.8815,25.7819,25.7985,177700.0
2010-07-30 14:00:00,31.1,31.15,31.09,31.14,76300.0,25.7985,25.84,25.7902,25.8317,76300.0
2010-07-30 14:10:00,31.14,31.3,31.14,31.29,108800.0,25.8317,25.9644,25.8317,25.9561,108800.0
2010-07-30 14:20:00,31.29,31.33,31.27,31.29,79400.0,25.9561,25.9893,25.9396,25.9561,79400.0
2010-07-30 14:30:00,31.28,31.3,31.26,31.27,72500.0,25.9478,25.9644,25.9313,25.9396,72500.0
2010-07-30 14:40:00,31.27,31.35,31.26,31.31,112800.0,25.9396,26.0059,25.9313,25.9727,112800.0
2010-07-30 14:50:00,31.31,31.34,31.27,31.29,156800.0,25.9727,25.9976,25.9396,25.9561,156800.0
2010-07-30 15:00:00,31.29,31.35,31.27,31.35,81400.0,25.9561,26.0059,25.9396,26.0059,81400.0
2010-07-30 15:10:00,31.35,31.45,31.35,31.44,206000.0,26.0059,26.0889,26.0059,26.0806,206000.0
2010-07-30 15:20:00,31.44,31.54,31.43,31.5,295800.0,26.0806,26.1635,26.0723,26.1303,295800.0
2010-07-30 15:30:00,31.5,31.53,31.43,31.44,249500.0,26.1303,26.1552,26.0723,26.0806,249500.0
2010-07-30 15:40:00,31.44,31.56,31.44,31.48,306300.0,26.0806,26.1801,26.0806,26.1138,306300.0
2010-07-30 15:50:00,31.49,31.5,31.41,31.43,999600.0,26.1221,26.1303,26.0557,26.0723,999600.0
2010-08-02 09:30:00,31.88,31.97,31.79,31.82,333500.0,26.4456,26.5202,26.3709,26.3958,333500.0
2010-08-02 09:40:00,31.81,31.81,31.69,31.75,212500.0,26.3875,26.3875,26.288,26.3377,212500.0
2010-08-02 09:50:00,31.76,31.8,31.75,31.77,70400.0,26.346,26.3792,26.3377,26.3543,70400.0
2010-08-02 10:00:00,31.77,31.96,31.77,31.87,799000.0,26.3543,26.5119,26.3543,26.4373,799000.0
2010-08-02 10:10:00,31.88,32.0,31.86,31.97,247000.0,26.4456,26.5451,26.429,26.5202,247000.0
2010-08-02 10:20:00,31.97,32.0,31.96,31.97,140100.0,26.5202,26.5451,26.5119,26.5202,140100.0
2010-08-02 10:30:00,31.97,31.99,31.94,31.94,184600.0,26.5202,26.5368,26.4953,26.4953,184600.0
2010-08-02 10:40:00,31.94,31.97,31.93,31.96,174800.0,26.4953,26.5202,26.487,26.5119,174800.0
2010-08-02 10:50:00,31.97,31.98,31.95,31.96,92400.0,26.5202,26.5285,26.5036,26.5119,92400.0
2010-08-02 11:00:00,31.96,31.98,31.93,31.97,128400.0,26.5119,26.5285,26.487,26.5202,128400.0
2010-08-02 11:10:00,31.97,31.98,31.93,31.94,405000.0,26.5202,26.5285,26.487,26.4953,405000.0
2010-08-02 11:20:00,31.95,32.0,31.94,31.97,220200.0,26.5036,26.5451,26.4953,26.5202,220200.0
2010-08-02 11:30:00,31.98,32.05,31.98,32.04,192700.0,26.5285,26.5866,26.5285,26.5783,192700.0
2010-08-02 11:40:00,32.03,32.06,32.03,32.06,79900.0,26.57,26.5949,26.57,26.5949,79900.0
2010-08-02 11:50:00,32.05,32.08,32.05,32.08,83200.0,26.5866,26.6115,26.5866,26.6115,83200.0
2010-08-02 12:00:00,32.07,32.08,32.04,32.07,95900.0,26.6032,26.6115,26.5783,26.6032,95900.0
2010-08-02 12:10:00,32.06,32.07,32.03,32.04,149200.0,26.5949,26.6032,26.57,26.5783,149200.0
2010-08-02 12:20:00,32.04,32.04,31.99,31.99,242300.0,26.5783,26.5783,26.5368,26.5368,242300.0
2010-08-02 12:30:00,31.98,31.99,31.95,31.96,119400.0,26.5285,26.5368,26.5036,26.5119,119400.0
2010-08-02 12:40:00,31.96,31.98,31.94,31.94,63800.0,26.5119,26.5285,26.4953,26.4953,63800.0
2010-08-02 12:50:00,31.93,32.0,31.92,31.97,61600.0,26.487,26.5451,26.4788,26.5202,61600.0
2010-08-02 13:00:00,31.97,32.0,31.97,31.97,66500.0,26.5202,26.5451,26.5202,26.5202,66500.0
2010-08-02 13:10:00,31.97,32.01,31.97,31.99,89000.0,26.5202,26.5534,26.5202,26.5368,89000.0
2010-08-02 13:20:00,31.99,32.01,31.99,31.99,88800.0,26.5368,26.5534,26.5368,26.5368,88800.0
2010-08-02 13:30:00,31.99,32.01,31.95,32.0,187500.0,26.5368,26.5534,26.5036,26.5451,187500.0
2010-08-02 13:40:00,32.0,32.03,31.99,31.99,109300.0,26.5451,26.57,26.5368,26.5368,109300.0
2010-08-02 13:50:00,31.98,32.02,31.98,32.0,108800.0,26.5285,26.5617,26.5285,26.5451,108800.0
2010-08-02 14:00:00,32.0,32.02,31.98,31.98,123100.0,26.5451,26.5617,26.5285,26.5285,123100.0
2010-08-02 14:10:00,31.99,32.04,31.99,32.02,120200.0,26.5368,26.5783,26.5368,26.5617,120200.0
2010-08-02 14:20:00,32.02,32.02,31.99,32.0,113300.0,26.5617,26.5617,26.5368,26.5451,113300.0
2010-08-02 14:30:00,32.01,32.13,32.01,32.11,616100.0,26.5534,26.653,26.5534,26.6364,616100.0
2010-08-02 14:40:00,32.11,32.11,32.06,32.06,237400.0,26.6364,26.6364,26.5949,26.5949,237400.0
2010-08-02 14:50:00,32.06,32.1,32.05,32.09,326600.0,26.5949,26.6281,26.5866,26.6198,326600.0
2010-08-02 15:00:00,32.09,32.1,32.04,32.09,183000.0,26.6198,26.6281,26.5783,26.6198,183000.0
2010-08-02 15:10:00,32.09,32.1,32.07,32.09,137700.0,26.6198,26.6281,26.6032,26.6198,137700.0
2010-08-02 15:20:00,32.1,32.12,32.09,32.1,177600.0,26.6281,26.6447,26.6198,26.6281,177600.0
2010-08-02 15:30:00,32.1,32.14,32.07,32.07,309900.0,26.6281,26.6612,26.6032,26.6032,309900.0
2010-08-02 15:40:00,32.08,32.13,32.05,32.08,466200.0,26.6115,26.653,26.5866,26.6115,466200.0
2010-08-02 15:50:00,32.07,32.12,32.06,32.07,1290600.0,26.6032,26.6447,26.5949,26.6032,1290600.0
2010-08-03 09:30:00,32.05,32.06,31.78,31.82,218000.0,26.5866,26.5949,26.3626,26.3958,218000.0
2010-08-03 09:40:00,31.82,31.82,31.72,31.75,93300.0,26.3958,26.3958,26.3128,26.3377,93300.0
2010-08-03 09:50:00,31.74,31.74,31.58,31.62,232100.0,26.3294,26.3294,26.1967,26.2299,232100.0
2010-08-03 10:00:00,31.62,31.62,31.49,31.57,426000.0,26.2299,26.2299,26.1221,26.1884,426000.0
2010-08-03 10:10:00,31.55,31.62,31.52,31.6,94500.0,26.1718,26.2299,26.1469,26.2133,94500.0
2010-08-03 10:20:00,31.6,31.62,31.56,31.57,137700.0,26.2133,26.2299,26.1801,26.1884,137700.0
2010-08-03 10:30:00,31.57,31.65,31.55,31.64,128100.0,26.1884,26.2548,26.1718,26.2465,128100.0
2010-08-03 10:40:00,31.64,31.75,31.62,31.73,209600.0,26.2465,26.3377,26.2299,26.3211,209600.0
2010-08-03 10:50:00,31.73,31.74,31.7,31.71,99500.0,26.3211,26.3294,26.2963,26.3045,99500.0
2010-08-03 11:00:00,31.72,31.72,31.63,31.63,97300.0,26.3128,26.3128,26.2382,26.2382,97300.0
2010-08-03 11:10:00,31.63,31.68,31.6,31.68,869500.0,26.2382,26.2797,26.2133,26.2797,869500.0
2010-08-03 11:20:00,31.69,31.73,31.65,31.65,104800.0,26.288,26.3211,26.2548,26.2548,104800.0
2010-08-03 11:30:00,31.66,31.79,31.66,31.78,67400.0,26.2631,26.3709,26.2631,26.3626,67400.0
2010-08-03 11:40:00,31.79,31.81,31.73,31.75,71500.0,26.3709,26.3875,26.3211,26.3377,71500.0
2010-08-03 11:50:00,31.75,31.78,31.75,31.75,75300.0,26.3377,26.3626,26.3377,26.3377,75300.0
2010-08-03 12:00:00,31.75,31.75,31.69,31.71,50500.0,26.3377,26.3377,26.288,26.3045,50500.0
2010-08-03 12:10:00,31.7,31.71,31.65,31.67,86000.0,26.2963,26.3045,26.2548,26.2714,86000.0
2010-08-03 12:20:00,31.66,31.69,31.59,31.63,78300.0,26.2631,26.288,26.205,26.2382,78300.0
2010-08-03 12:30:00,31.63,31.68,31.62,31.66,112700.0,26.2382,26.2797,26.2299,26.2631,112700.0
2010-08-03 12:40:00,31.67,31.68,31.65,31.66,42300.0,26.2714,26.2797,26.2548,26.2631,42300.0
2010-08-03 12:50:00,31.66,31.73,31.66,31.69,99200.0,26.2631,26.3211,26.2631,26.288,99200.0
2010-08-03 13:00:00,31.68,31.69,31.63,31.63,90500.0,26.2797,26.288,26.2382,26.2382,90500.0
2010-08-03 13:10:00,31.63,31.68,31.63,31.66,139100.0,26.2382,26.2797,26.2382,26.2631,139100.0
2010-08-03 13:20:00,31.66,31.72,31.65,31.69,23500.0,26.2631,26.3128,26.2548,26.288,23500.0
2010-08-03 13:30:00,31.69,31.73,31.69,31.72,35700.0,26.288,26.3211,26.288,26.3128,35700.0
2010-08-03 13:40:00,31.72,31.73,31.7,31.7,19100.0,26.3128,26.3211,26.2963,26.2963,19100.0
2010-08-03 13:50:00,31.71,31.73,31.68,31.69,45100.0,26.3045,26.3211,26.2797,26.288,45100.0
2010-08-03 14:00:00,31.69,31.74,31.68,31.74,36800.0,26.288,26.3294,26.2797,26.3294,36800.0
2010-08-03 14:10:00,31.74,31.76,31.73,31.75,162500.0,26.3294,26.346,26.3211,26.3377,162500.0
2010-08-03 14:20:00,31.76,31.76,31.73,31.76,19700.0,26.346,26.346,26.3211,26.346,19700.0
2010-08-03 14:30:00,31.77,31.77,31.73,31.74,74800.0,26.3543,26.3543,26.3211,26.3294,74800.0
2010-08-03 14:40:00,31.74,31.75,31.71,31.71,43600.0,26.3294,26.3377,26.3045,26.3045,43600.0
2010-08-03 14:50:00,31.7,31.71,31.69,31.71,27400.0,26.2963,26.3045,26.288,26.3045,27400.0
2010-08-03 15:00:00,31.71,31.71,31.67,31.69,37300.0,26.3045,26.3045,26.2714,26.288,37300.0
2010-08-03 15:10:00,31.68,31.72,31.67,31.67,255900.0,26.2797,26.3128,26.2714,26.2714,255900.0
2010-08-03 15:20:00,31.67,31.67,31.61,31.63,253400.0,26.2714,26.2714,26.2216,26.2382,253400.0
2010-08-03 15:30:00,31.64,31.66,31.62,31.64,117500.0,26.2465,26.2631,26.2299,26.2465,117500.0
2010-08-03 15:40:00,31.64,31.67,31.61,31.64,362100.0,26.2465,26.2714,26.2216,26.2465,362100.0
2010-08-03 15:50:00,31.65,31.67,31.6,31.64,1372800.0,26.2548,26.2714,26.2133,26.2465,1372800.0
2010-08-04 09:30:00,31.87,32.0,31.85,32.0,271700.0,26.4373,26.5451,26.4207,26.5451,271700.0
2010-08-04 09:40:00,31.99,32.01,31.93,31.95,181100.0,26.5368,26.5534,26.487,26.5036,181100.0
2010-08-04 09:50:00,31.95,32.05,31.92,32.04,152600.0,26.5036,26.5866,26.4788,26.5783,152600.0
2010-08-04 10:00:00,32.05,32.18,32.05,32.09,582400.0,26.5866,26.6944,26.5866,26.6198,582400.0
2010-08-04 10:10:00,32.09,32.09,31.93,31.93,252700.0,26.6198,26.6198,26.487,26.487,252700.0
2010-08-04 10:20:00,31.94,31.98,31.92,31.95,196400.0,26.4953,26.5285,26.4788,26.5036,196400.0
2010-08-04 10:30:00,31.96,32.0,31.9,31.93,152300.0,26.5119,26.5451,26.4622,26.487,152300.0
2010-08-04 10:40:00,31.92,32.01,31.92,31.98,165600.0,26.4788,26.5534,26.4788,26.5285,165600.0
2010-08-04 10:50:00,31.97,32.0,31.95,31.98,58000.0,26.5202,26.5451,26.5036,26.5285,58000.0
2010-08-04 11:00:00,31.98,32.02,31.95,32.0,134900.0,26.5285,26.5617,26.5036,26.5451,134900.0
2010-08-04 11:10:00,31.99,32.01,31.98,31.99,56000.0,26.5368,26.5534,26.5285,26.5368,56000.0
2010-08-04 11:20:00,31.99,32.03,31.96,32.01,30900.0,26.5368,26.57,26.5119,26.5534,30900.0
2010-08-04 11:30:00,32.01,32.02,31.99,32.0,36000.0,26.5534,26.5617,26.5368,26.5451,36000.0
2010-08-04 11:40:00,32.0,32.04,31.99,32.03,37700.0,26.5451,26.5783,26.5368,26.57,37700.0
2010-08-04 11:50:00,32.03,32.07,32.02,32.02,52900.0,26.57,26.6032,26.5617,26.5617,52900.0
2010-08-04 12:00:00,32.02,32.08,32.01,32.06,599200.0,26.5617,26.6115,26.5534,26.5949,599200.0
2010-08-04 12:10:00,32.06,32.09,32.06,32.07,23200.0,26.5949,26.6198,26.5949,26.6032,23200.0
2010-08-04 12:20:00,32.08,32.15,32.08,32.13,322500.0,26.6115,26.6695,26.6115,26.653,322500.0
2010-08-04 12:30:00,32.13,32.17,32.12,32.13,68900.0,26.653,26.6861,26.6447,26.653,68900.0
2010-08-04 12:40:00,32.13,32.14,32.1,32.12,127100.0,26.653,26.6612,26.6281,26.6447,127100.0
2010-08-04 12:50:00,32.13,32.13,32.1,32.12,37800.0,26.653,26.653,26.6281,26.6447,37800.0
2010-08-04 13:00:00,32.12,32.12,32.06,32.08,122900.0,26.6447,26.6447,26.5949,26.6115,122900.0
2010-08-04 13:10:00,32.07,32.07,32.02,32.03,66600.0,26.6032,26.6032,26.5617,26.57,66600.0
2010-08-04 13:20:00,32.03,32.05,32.0,32.03,83900.0,26.57,26.5866,26.5451,26.57,83900.0
2010-08-04 13:30:00,32.04,32.07,32.02,32.05,66700.0,26.5783,26.6032,26.5617,26.5866,66700.0
2010-08-04 13:40:00,32.05,32.05,32.02,32.04,36400.0,26.5866,26.5866,26.5617,26.5783,36400.0
2010-08-04 13:50:00,32.04,32.06,32.0,32.02,39000.0,26.5783,26.5949,26.5451,26.5617,39000.0
2010-08-04 14:00:00,32.03,32.1,32.02,32.06,71600.0,26.57,26.6281,26.5617,26.5949,71600.0
2010-08-04 14:10:00,32.07,32.1,32.07,32.08,157700.0,26.6032,26.6281,26.6032,26.6115,157700.0
2010-08-04 14:20:00,32.09,32.1,32.06,32.1,49200.0,26.6198,26.6281,26.5949,26.6281,49200.0
2010-08-04 14:30:00,32.1,32.12,32.05,32.06,36900.0,26.6281,26.6447,26.5866,26.5949,36900.0
2010-08-04 14:40:00,32.06,32.12,32.06,32.1,64500.0,26.5949,26.6447,26.5949,26.6281,64500.0
2010-08-04 14:50:00,32.11,32.11,32.07,32.09,42400.0,26.6364,26.6364,26.6032,26.6198,42400.0
2010-08-04 15:00:00,32.09,32.1,32.07,32.08,112300.0,26.6198,26.6281,26.6032,26.6115,112300.0
2010-08-04 15:10:00,32.09,32.14,32.07,32.12,148300.0,26.6198,26.6612,26.6032,26.6447,148300.0
2010-08-04 15:20:00,32.12,32.17,32.12,32.15,140100.0,26.6447,26.6861,26.6447,26.6695,140100.0
2010-08-04 15:30:00,32.16,32.19,32.14,32.17,488200.0,26.6778,26.7027,26.6612,26.6861,488200.0
2010-08-04 15:40:00,32.16,32.19,32.15,32.18,226000.0,26.6778,26.7027,26.6695,26.6944,226000.0
2010-08-04 15:50:00,32.17,32.18,32.12,32.14,1269400.0,26.6861,26.6944,26.6447,26.6612,1269400.0
2010-08-05 09:30:00,31.98,32.07,31.89,32.05,117900.0,26.5285,26.6032,26.4539,26.5866,117900.0
2010-08-05 09:40:00,32.04,32.15,32.03,32.12,356800.0,26.5783,26.6695,26.57,26.6447,356800.0
2010-08-05 09:50:00,32.13,32.17,32.12,32.16,162000.0,26.653,26.6861,26.6447,26.6778,162000.0
2010-08-05 10:00:00,32.14,32.16,32.1,32.14,805100.0,26.6612,26.6778,26.6281,26.6612,805100.0
2010-08-05 10:10:00,32.14,32.2,32.12,32.12,211800.0,26.6612,26.711,26.6447,26.6447,211800.0
2010-08-05 10:20:00,32.12,32.21,32.11,32.21,73500.0,26.6447,26.7193,26.6364,26.7193,73500.0
2010-08-05 10:30:00,32.21,32.23,32.15,32.19,183100.0,26.7193,26.7359,26.6695,26.7027,183100.0
2010-08-05 10:40:00,32.19,32.2,32.12,32.17,38600.0,26.7027,26.711,26.6447,26.6861,38600.0
2010-08-05 10:50:00,32.16,32.17,32.08,32.09,79600.0,26.6778,26.6861,26.6115,26.6198,79600.0
2010-08-05 11:00:00,32.08,32.09,32.0,32.06,207700.0,26.6115,26.6198,26.5451,26.5949,207700.0
2010-08-05 11:10:00,32.06,32.1,32.03,32.09,142400.0,26.5949,26.6281,26.57,26.6198,142400.0
2010-08-05 11:20:00,32.1,32.12,32.08,32.12,70100.0,26.6281,26.6447,26.6115,26.6447,70100.0
2010-08-05 11:30:00,32.11,32.11,32.04,32.07,70300.0,26.6364,26.6364,26.5783,26.6032,70300.0
2010-08-05 11:40:00,32.07,32.14,32.07,32.12,68900.0,26.6032,26.6612,26.6032,26.6447,68900.0
2010-08-05 11:50:00,32.12,32.15,32.1,32.1,21300.0,26.6447,26.6695,26.6281,26.6281,21300.0
2010-08-05 12:00:00,32.1,32.16,32.1,32.11,482800.0,26.6281,26.6778,26.6281,26.6364,482800.0
2010-08-05 12:10:00,32.11,32.15,32.11,32.13,82500.0,26.6364,26.6695,26.6364,26.653,82500.0
2010-08-05 12:20:00,32.12,32.14,32.11,32.13,54100.0,26.6447,26.6612,26.6364,26.653,54100.0
2010-08-05 12:30:00,32.13,32.13,32.1,32.12,25200.0,26.653,26.653,26.6281,26.6447,25200.0
2010-08-05 12:40:00,32.1,32.14,32.06,32.14,577000.0,26.6281,26.6612,26.5949,26.6612,577000.0
2010-08-05 12:50:00,32.13,32.13,32.11,32.12,35300.0,26.653,26.653,26.6364,26.6447,35300.0
2010-08-05 13:00:00,32.12,32.13,32.1,32.11,6100.0,26.6447,26.653,26.6281,26.6364,6100.0
2010-08-05 13:10:00,32.1,32.11,32.06,32.08,46500.0,26.6281,26.6364,26.5949,26.6115,46500.0
2010-08-05 13:20:00,32.07,32.12,32.07,32.12,239800.0,26.6032,26.6447,26.6032,26.6447,239800.0
2010-08-05 13:30:00,32.12,32.15,32.12,32.13,63200.0,26.6447,26.6695,26.6447,26.653,63200.0
2010-08-05 13:40:00,32.13,32.15,32.12,32.15,18100.0,26.653,26.6695,26.6447,26.6695,18100.0
2010-08-05 13:50:00,32.14,32.18,32.14,32.17,114700.0,26.6612,26.6944,26.6612,26.6861,114700.0
2010-08-05 14:00:00,32.17,32.17,32.15,32.16,29800.0,26.6861,26.6861,26.6695,26.6778,29800.0
2010-08-05 14:10:00,32.15,32.18,32.15,32.17,32000.0,26.6695,26.6944,26.6695,26.6861,32000.0
2010-08-05 14:20:00,32.17,32.19,32.16,32.17,56100.0,26.6861,26.7027,26.6778,26.6861,56100.0
2010-08-05 14:30:00,32.17,32.17,32.15,32.16,37300.0,26.6861,26.6861,26.6695,26.6778,37300.0
2010-08-05 14:40:00,32.15,32.18,32.15,32.17,71700.0,26.6695,26.6944,26.6695,26.6861,71700.0
2010-08-05 14:50:00,32.17,32.17,32.14,32.17,73600.0,26.6861,26.6861,26.6612,26.6861,73600.0
2010-08-05 15:00:00,32.16,32.2,32.16,32.19,66600.0,26.6778,26.711,26.6778,26.7027,66600.0
2010-08-05 15:10:00,32.2,32.21,32.18,32.21,25200.0,26.711,26.7193,26.6944,26.7193,25200.0
2010-08-05 15:20:00,32.2,32.25,32.2,32.2,66500.0,26.711,26.7525,26.711,26.711,66500.0
2010-08-05 15:30:00,32.2,32.22,32.18,32.2,57200.0,26.711,26.7276,26.6944,26.711,57200.0
2010-08-05 15:40:00,32.2,32.22,32.17,32.18,185400.0,26.711,26.7276,26.6861,26.6944,185400.0
2010-08-05 15:50:00,32.18,32.21,32.14,32.21,840200.0,26.6944,26.7193,26.6612,26.7193,840200.0
2010-08-06 09:30:00,31.85,31.94,31.74,31.87,516400.0,26.4207,26.4953,26.3294,26.4373,516400.0
2010-08-06 09:40:00,31.87,32.02,31.87,31.98,222000.0,26.4373,26.5617,26.4373,26.5285,222000.0
2010-08-06 09:50:00,31.98,32.1,31.96,32.09,194800.0,26.5285,26.6281,26.5119,26.6198,194800.0
2010-08-06 10:00:00,32.09,32.11,32.0,32.03,135200.0,26.6198,26.6364,26.5451,26.57,135200.0
2010-08-06 10:10:00,32.02,32.06,31.98,32.04,106100.0,26.5617,26.5949,26.5285,26.5783,106100.0
2010-08-06 10:20:00,32.03,32.03,31.96,31.96,156800.0,26.57,26.57,26.5119,26.5119,156800.0
2010-08-06 10:30:00,31.96,31.99,31.89,31.89,132900.0,26.5119,26.5368,26.4539,26.4539,132900.0
2010-08-06 10:40:00,31.88,31.88,31.66,31.68,591600.0,26.4456,26.4456,26.2631,26.2797,591600.0
2010-08-06 10:50:00,31.67,31.71,31.58,31.63,171300.0,26.2714,26.3045,26.1967,26.2382,171300.0
2010-08-06 11:00:00,31.62,31.63,31.54,31.57,162600.0,26.2299,26.2382,26.1635,26.1884,162600.0
2010-08-06 11:10:00,31.58,31.69,31.58,31.64,89900.0,26.1967,26.288,26.1967,26.2465,89900.0
2010-08-06 11:20:00,31.63,31.71,31.63,31.68,35300.0,26.2382,26.3045,26.2382,26.2797,35300.0
2010-08-06 11:30:00,31.68,31.74,31.66,31.74,48700.0,26.2797,26.3294,26.2631,26.3294,48700.0
2010-08-06 11:40:00,31.74,31.75,31.71,31.75,65800.0,26.3294,26.3377,26.3045,26.3377,65800.0
2010-08-06 11:50:00,31.75,31.79,31.71,31.71,123800.0,26.3377,26.3709,26.3045,26.3045,123800.0
2010-08-06 12:00:00,31.7,31.73,31.67,31.73,76100.0,26.2963,26.3211,26.2714,26.3211,76100.0
2010-08-06 12:10:00,31.72,31.72,31.68,31.7,37200.0,26.3128,26.3128,26.2797,26.2963,37200.0
2010-08-06 12:20:00,31.69,31.71,31.65,31.65,97200.0,26.288,26.3045,26.2548,26.2548,97200.0
2010-08-06 12:30:00,31.65,31.69,31.65,31.68,89700.0,26.2548,26.288,26.2548,26.2797,89700.0
2010-08-06 12:40:00,31.69,31.71,31.68,31.71,64300.0,26.288,26.3045,26.2797,26.3045,64300.0
2010-08-06 12:50:00,31.71,31.73,31.68,31.69,38600.0,26.3045,26.3211,26.2797,26.288,38600.0
2010-08-06 13:00:00,31.7,31.72,31.65,31.65,40800.0,26.2963,26.3128,26.2548,26.2548,40800.0
2010-08-06 13:10:00,31.65,31.66,31.61,31.64,68300.0,26.2548,26.2631,26.2216,26.2465,68300.0
2010-08-06 13:20:00,31.64,31.67,31.64,31.66,120100.0,26.2465,26.2714,26.2465,26.2631,120100.0
2010-08-06 13:30:00,31.67,31.68,31.63,31.64,56500.0,26.2714,26.2797,26.2382,26.2465,56500.0
2010-08-06 13:40:00,31.64,31.72,31.64,31.7,233100.0,26.2465,26.3128,26.2465,26.2963,233100.0
2010-08-06 13:50:00,31.68,31.7,31.68,31.7,62400.0,26.2797,26.2963,26.2797,26.2963,62400.0
2010-08-06 14:00:00,31.7,31.73,31.66,31.72,41000.0,26.2963,26.3211,26.2631,26.3128,41000.0
2010-08-06 14:10:00,31.72,31.73,31.68,31.73,94000.0,26.3128,26.3211,26.2797,26.3211,94000.0
2010-08-06 14:20:00,31.72,31.76,31.72,31.76,54800.0,26.3128,26.346,26.3128,26.346,54800.0
2010-08-06 14:30:00,31.76,31.79,31.74,31.76,88500.0,26.346,26.3709,26.3294,26.346,88500.0
2010-08-06 14:40:00,31.76,31.89,31.76,31.86,122700.0,26.346,26.4539,26.346,26.429,122700.0
2010-08-06 14:50:00,31.86,31.94,31.86,31.91,268200.0,26.429,26.4953,26.429,26.4705,268200.0
2010-08-06 15:00:00,31.91,31.96,31.89,31.93,209800.0,26.4705,26.5119,26.4539,26.487,209800.0
2010-08-06 15:10:00,31.93,31.96,31.86,31.94,195800.0,26.487,26.5119,26.429,26.4953,195800.0
2010-08-06 15:20:00,31.94,32.03,31.93,31.98,238900.0,26.4953,26.57,26.487,26.5285,238900.0
2010-08-06 15:30:00,31.98,32.01,31.94,32.0,175400.0,26.5285,26.5534,26.4953,26.5451,175400.0
2010-08-06 15:40:00,32.01,32.06,31.98,32.06,250400.0,26.5534,26.5949,26.5285,26.5949,250400.0
2010-08-06 15:50:00,32.06,32.07,31.97,32.05,698600.0,26.5949,26.6032,26.5202,26.5866,698600.0
2010-08-09 09:30:00,32.32,32.33,32.22,32.32,179500.0,26.8106,26.8189,26.7276,26.8106,179500.0
2010-08-09 09:40:00,32.31,32.32,32.26,32.27,669000.0,26.8023,26.8106,26.7608,26.7691,669000.0
2010-08-09 09:50:00,32.27,32.27,32.17,32.2,169500.0,26.7691,26.7691,26.6861,26.711,169500.0
2010-08-09 10:00:00,32.2,32.24,32.19,32.23,47300.0,26.711,26.7442,26.7027,26.7359,47300.0
2010-08-09 10:10:00,32.24,32.27,32.23,32.24,71300.0,26.7442,26.7691,26.7359,26.7442,71300.0
2010-08-09 10:20:00,32.23,32.24,32.18,32.2,128700.0,26.7359,26.7442,26.6944,26.711,128700.0
2010-08-09 10:30:00,32.21,32.24,32.2,32.22,95300.0,26.7193,26.7442,26.711,26.7276,95300.0
2010-08-09 10:40:00,32.23,32.24,32.21,32.22,242800.0,26.7359,26.7442,26.7193,26.7276,242800.0
2010-08-09 10:50:00,32.23,32.3,32.21,32.29,326400.0,26.7359,26.794,26.7193,26.7857,326400.0
2010-08-09 11:00:00,32.29,32.29,32.27,32.28,110800.0,26.7857,26.7857,26.7691,26.7774,110800.0
2010-08-09 11:10:00,32.29,32.34,32.28,32.33,116800.0,26.7857,26.8272,26.7774,26.8189,116800.0
2010-08-09 11:20:00,32.33,32.36,32.31,32.33,148800.0,26.8189,26.8437,26.8023,26.8189,148800.0
2010-08-09 11:30:00,32.33,32.39,32.33,32.37,125200.0,26.8189,26.8686,26.8189,26.852,125200.0
2010-08-09 11:40:00,32.36,32.37,32.34,32.34,37400.0,26.8437,26.852,26.8272,26.8272,37400.0
2010-08-09 11:50:00,32.34,32.35,32.3,32.3,22300.0,26.8272,26.8355,26.794,26.794,22300.0
2010-08-09 12:00:00,32.3,32.33,32.3,32.3,14000.0,26.794,26.8189,26.794,26.794,14000.0
2010-08-09 12:10:00,32.3,32.31,32.29,32.3,34400.0,26.794,26.8023,26.7857,26.794,34400.0
2010-08-09 12:20:00,32.3,32.31,32.25,32.26,58400.0,26.794,26.8023,26.7525,26.7608,58400.0
2010-08-09 12:30:00,32.26,32.28,32.25,32.28,114000.0,26.7608,26.7774,26.7525,26.7774,114000.0
2010-08-09 12:40:00,32.27,32.33,32.27,32.3,49800.0,26.7691,26.8189,26.7691,26.794,49800.0
2010-08-09 12:50:00,32.31,32.31,32.27,32.27,10900.0,26.8023,26.8023,26.7691,26.7691,10900.0
2010-08-09 13:00:00,32.28,32.28,32.26,32.27,11000.0,26.7774,26.7774,26.7608,26.7691,11000.0
2010-08-09 13:10:00,32.27,32.29,32.26,32.29,122300.0,26.7691,26.7857,26.7608,26.7857,122300.0
2010-08-09 13:20:00,32.29,32.3,32.25,32.26,51000.0,26.7857,26.794,26.7525,26.7608,51000.0
2010-08-09 13:30:00,32.25,32.26,32.25,32.26,71200.0,26.7525,26.7608,26.7525,26.7608,71200.0
2010-08-09 13:40:00,32.25,32.28,32.25,32.25,84800.0,26.7525,26.7774,26.7525,26.7525,84800.0
2010-08-09 13:50:00,32.26,32.29,32.25,32.26,23800.0,26.7608,26.7857,26.7525,26.7608,23800.0
2010-08-09 14:00:00,32.27,32.28,32.27,32.28,94100.0,26.7691,26.7774,26.7691,26.7774,94100.0
2010-08-09 14:10:00,32.28,32.28,32.27,32.27,8500.0,26.7774,26.7774,26.7691,26.7691,8500.0
2010-08-09 14:20:00,32.28,32.28,32.27,32.27,13900.0,26.7774,26.7774,26.7691,26.7691,13900.0
2010-08-09 14:30:00,32.28,32.33,32.27,32.3,77800.0,26.7774,26.8189,26.7691,26.794,77800.0
2010-08-09 14:40:00,32.31,32.38,32.31,32.37,276900.0,26.8023,26.8603,26.8023,26.852,276900.0
2010-08-09 14:50:00,32.38,32.41,32.36,32.39,81300.0,26.8603,26.8852,26.8437,26.8686,81300.0
2010-08-09 15:00:00,32.39,32.4,32.36,32.36,161800.0,26.8686,26.8769,26.8437,26.8437,161800.0
2010-08-09 15:10:00,32.36,32.37,32.32,32.33,50400.0,26.8437,26.852,26.8106,26.8189,50400.0
2010-08-09 15:20:00,32.33,32.34,32.31,32.33,146500.0,26.8189,26.8272,26.8023,26.8189,146500.0
2010-08-09 15:30:00,32.33,32.35,32.31,32.35,155500.0,26.8189,26.8355,26.8023,26.8355,155500.0
2010-08-09 15:40:00,32.35,32.38,32.33,32.36,216200.0,26.8355,26.8603,26.8189,26.8437,216200.0
2010-08-09 15:50:00,32.37,32.37,32.31,32.32,593600.0,26.852,26.852,26.8023,26.8106,593600.0
2010-08-10 09:30:00,32.05,32.12,31.99,32.01,185000.0,26.5866,26.6447,26.5368,26.5534,185000.0
2010-08-10 09:40:00,32.01,32.01,31.83,31.9,94200.0,26.5534,26.5534,26.4041,26.4622,94200.0
2010-08-10 09:50:00,31.9,31.9,31.81,31.89,164800.0,26.4622,26.4622,26.3875,26.4539,164800.0
2010-08-10 10:00:00,31.89,31.93,31.85,31.92,110900.0,26.4539,26.487,26.4207,26.4788,110900.0
2010-08-10 10:10:00,31.91,31.95,31.91,31.93,82000.0,26.4705,26.5036,26.4705,26.487,82000.0
2010-08-10 10:20:00,31.93,31.97,31.93,31.96,250200.0,26.487,26.5202,26.487,26.5119,250200.0
2010-08-10 10:30:00,31.95,31.96,31.87,31.9,989400.0,26.5036,26.5119,26.4373,26.4622,989400.0
2010-08-10 10:40:00,31.9,31.93,31.89,31.89,68000.0,26.4622,26.487,26.4539,26.4539,68000.0
2010-08-10 10:50:00,31.88,31.9,31.87,31.89,133000.0,26.4456,26.4622,26.4373,26.4539,133000.0
2010-08-10 11:00:00,31.9,31.95,31.9,31.95,75400.0,26.4622,26.5036,26.4622,26.5036,75400.0
2010-08-10 11:10:00,31.95,31.97,31.95,31.96,62800.0,26.5036,26.5202,26.5036,26.5119,62800.0
2010-08-10 11:20:00,31.95,31.96,31.92,31.95,50100.0,26.5036,26.5119,26.4788,26.5036,50100.0
2010-08-10 11:30:00,31.94,31.98,31.93,31.98,87200.0,26.4953,26.5285,26.487,26.5285,87200.0
2010-08-10 11:40:00,31.97,31.98,31.94,31.95,198900.0,26.5202,26.5285,26.4953,26.5036,198900.0
2010-08-10 11:50:00,31.95,31.98,31.95,31.97,47000.0,26.5036,26.5285,26.5036,26.5202,47000.0
2010-08-10 12:00:00,31.97,31.97,31.93,31.97,61900.0,26.5202,26.5202,26.487,26.5202,61900.0
2010-08-10 12:10:00,31.96,31.98,31.96,31.96,53000.0,26.5119,26.5285,26.5119,26.5119,53000.0
2010-08-10 12:20:00,31.96,31.98,31.96,31.98,11400.0,26.5119,26.5285,26.5119,26.5285,11400.0
2010-08-10 12:30:00,31.97,31.97,31.95,31.95,30700.0,26.5202,26.5202,26.5036,26.5036,30700.0
2010-08-10 12:40:00,31.95,31.96,31.94,31.95,24800.0,26.5036,26.5119,26.4953,26.5036,24800.0
2010-08-10 12:50:00,31.96,31.96,31.93,31.94,29300.0,26.5119,26.5119,26.487,26.4953,29300.0
2010-08-10 13:00:00,31.94,31.95,31.93,31.93,21000.0,26.4953,26.5036,26.487,26.487,21000.0
2010-08-10 13:10:00,31.93,31.94,31.91,31.91,20400.0,26.487,26.4953,26.4705,26.4705,20400.0
2010-08-10 13:20:00,31.9,31.91,31.85,31.86,170800.0,26.4622,26.4705,26.4207,26.429,170800.0
2010-08-10 13:30:00,31.85,31.88,31.84,31.86,88400.0,26.4207,26.4456,26.4124,26.429,88400.0
2010-08-10 13:40:00,31.86,31.9,31.86,31.87,73500.0,26.429,26.4622,26.429,26.4373,73500.0
2010-08-10 13:50:00,31.86,31.88,31.85,31.86,291200.0,26.429,26.4456,26.4207,26.429,291200.0
2010-08-10 14:00:00,31.85,31.94,31.85,31.9,220100.0,26.4207,26.4953,26.4207,26.4622,220100.0
2010-08-10 14:10:00,31.9,32.16,31.86,32.03,850800.0,26.4622,26.6778,26.429,26.57,850800.0
2010-08-10 14:20:00,32.03,32.13,31.95,32.04,628500.0,26.57,26.653,26.5036,26.5783,628500.0
2010-08-10 14:30:00,32.05,32.19,32.05,32.15,435900.0,26.5866,26.7027,26.5866,26.6695,435900.0
2010-08-10 14:40:00,32.16,32.23,32.13,32.16,416900.0,26.6778,26.7359,26.653,26.6778,416900.0
2010-08-10 14:50:00,32.16,32.16,32.09,32.11,148400.0,26.6778,26.6778,26.6198,26.6364,148400.0
2010-08-10 15:00:00,32.12,32.18,32.11,32.18,97100.0,26.6447,26.6944,26.6364,26.6944,97100.0
2010-08-10 15:10:00,32.18,32.18,32.01,32.03,304300.0,26.6944,26.6944,26.5534,26.57,304300.0
2010-08-10 15:20:00,32.03,32.11,31.99,32.11,226800.0,26.57,26.6364,26.5368,26.6364,226800.0
2010-08-10 15:30:00,32.11,32.15,32.08,32.1,120700.0,26.6364,26.6695,26.6115,26.6281,120700.0
2010-08-10 15:40:00,32.1,32.18,32.1,32.13,332100.0,26.6281,26.6944,26.6281,26.653,332100.0
2010-08-10 15:50:00,32.14,32.14,32.05,32.08,613100.0,26.6612,26.6612,26.5866,26.6115,613100.0
2010-08-11 09:30:00,31.51,31.54,31.28,31.41,435200.0,26.1386,26.1635,25.9478,26.0557,435200.0
2010-08-11 09:40:00,31.42,31.44,31.35,31.42,259900.0,26.064,26.0806,26.0059,26.064,259900.0
2010-08-11 09:50:00,31.42,31.42,31.28,31.37,133500.0,26.064,26.064,25.9478,26.0225,133500.0
2010-08-11 10:00:00,31.36,31.43,31.36,31.42,121600.0,26.0142,26.0723,26.0142,26.064,121600.0
2010-08-11 10:10:00,31.42,31.43,31.33,31.35,224700.0,26.064,26.0723,25.9893,26.0059,224700.0
2010-08-11 10:20:00,31.34,31.44,31.34,31.43,202400.0,25.9976,26.0806,25.9976,26.0723,202400.0
2010-08-11 10:30:00,31.42,31.42,31.35,31.41,302100.0,26.064,26.064,26.0059,26.0557,302100.0
2010-08-11 10:40:00,31.41,31.42,31.3,31.32,193800.0,26.0557,26.064,25.9644,25.981,193800.0
2010-08-11 10:50:00,31.32,31.35,31.28,31.28,252500.0,25.981,26.0059,25.9478,25.9478,252500.0
2010-08-11 11:00:00,31.28,31.31,31.27,31.28,162300.0,25.9478,25.9727,25.9396,25.9478,162300.0
2010-08-11 11:10:00,31.27,31.27,31.19,31.19,87900.0,25.9396,25.9396,25.8732,25.8732,87900.0
2010-08-11 11:20:00,31.19,31.29,31.18,31.26,349900.0,25.8732,25.9561,25.8649,25.9313,349900.0
2010-08-11 11:30:00,31.27,31.32,31.26,31.31,192400.0,25.9396,25.981,25.9313,25.9727,192400.0
2010-08-11 11:40:00,31.32,31.32,31.29,31.31,119800.0,25.981,25.981,25.9561,25.9727,119800.0
2010-08-11 11:50:00,31.31,31.34,31.29,31.33,54100.0,25.9727,25.9976,25.9561,25.9893,54100.0
2010-08-11 12:00:00,31.32,31.34,31.28,31.34,107900.0,25.981,25.9976,25.9478,25.9976,107900.0
2010-08-11 12:10:00,31.34,31.34,31.3,31.3,65600.0,25.9976,25.9976,25.9644,25.9644,65600.0
2010-08-11 12:20:00,31.29,31.32,31.29,31.29,139200.0,25.9561,25.981,25.9561,25.9561,139200.0
2010-08-11 12:30:00,31.29,31.31,31.27,31.28,50600.0,25.9561,25.9727,25.9396,25.9478,50600.0
2010-08-11 12:40:00,31.27,31.27,31.22,31.23,128500.0,25.9396,25.9396,25.8981,25.9064,128500.0
2010-08-11 12:50:00,31.22,31.24,31.2,31.21,71400.0,25.8981,25.9147,25.8815,25.8898,71400.0
2010-08-11 13:00:00,31.21,31.27,31.21,31.27,56900.0,25.8898,25.9396,25.8898,25.9396,56900.0
2010-08-11 13:10:00,31.27,31.3,31.25,31.3,56400.0,25.9396,25.9644,25.923,25.9644,56400.0
2010-08-11 13:20:00,31.3,31.3,31.26,31.28,36700.0,25.9644,25.9644,25.9313,25.9478,36700.0
2010-08-11 13:30:00,31.28,31.29,31.24,31.24,50500.0,25.9478,25.9561,25.9147,25.9147,50500.0
2010-08-11 13:40:00,31.24,31.28,31.23,31.25,40300.0,25.9147,25.9478,25.9064,25.923,40300.0
2010-08-11 13:50:00,31.25,31.27,31.23,31.25,88800.0,25.923,25.9396,25.9064,25.923,88800.0
2010-08-11 14:00:00,31.25,31.3,31.25,31.29,118300.0,25.923,25.9644,25.923,25.9561,118300.0
2010-08-11 14:10:00,31.29,31.32,31.28,31.31,52300.0,25.9561,25.981,25.9478,25.9727,52300.0
2010-08-11 14:20:00,31.31,31.35,31.31,31.33,45200.0,25.9727,26.0059,25.9727,25.9893,45200.0
2010-08-11 14:30:00,31.32,31.33,31.29,31.3,189600.0,25.981,25.9893,25.9561,25.9644,189600.0
2010-08-11 14:40:00,31.29,31.29,31.23,31.26,103600.0,25.9561,25.9561,25.9064,25.9313,103600.0
2010-08-11 14:50:00,31.26,31.26,31.19,31.22,117000.0,25.9313,25.9313,25.8732,25.8981,117000.0
2010-08-11 15:00:00,31.23,31.25,31.21,31.24,137700.0,25.9064,25.923,25.8898,25.9147,137700.0
2010-08-11 15:10:00,31.24,31.25,31.18,31.2,131600.0,25.9147,25.923,25.8649,25.8815,131600.0
2010-08-11 15:20:00,31.2,31.23,31.19,31.21,159900.0,25.8815,25.9064,25.8732,25.8898,159900.0
2010-08-11 15:30:00,31.22,31.29,31.2,31.26,321600.0,25.8981,25.9561,25.8815,25.9313,321600.0
2010-08-11 15:40:00,31.26,31.28,31.18,31.21,659000.0,25.9313,25.9478,25.8649,25.8898,659000.0
2010-08-11 15:50:00,31.2,31.24,31.16,31.21,1147700.0,25.8815,25.9147,25.8483,25.8898,1147700.0
2010-08-12 09:30:00,30.71,30.89,30.71,30.83,362500.0,25.475,25.6243,25.475,25.5746,362500.0
2010-08-12 09:40:00,30.84,30.96,30.8,30.93,301200.0,25.5829,25.6824,25.5497,25.6575,301200.0
2010-08-12 09:50:00,30.94,30.98,30.85,30.94,114300.0,25.6658,25.699,25.5911,25.6658,114300.0
2010-08-12 10:00:00,30.93,30.97,30.89,30.96,478400.0,25.6575,25.6907,25.6243,25.6824,478400.0
2010-08-12 10:10:00,30.96,31.0,30.9,30.9,184000.0,25.6824,25.7156,25.6326,25.6326,184000.0
2010-08-12 10:20:00,30.91,30.94,30.82,30.86,152400.0,25.6409,25.6658,25.5663,25.5994,152400.0
2010-08-12 10:30:00,30.86,30.88,30.82,30.88,190500.0,25.5994,25.616,25.5663,25.616,190500.0
2010-08-12 10:40:00,30.87,30.99,30.86,30.96,176100.0,25.6077,25.7073,25.5994,25.6824,176100.0
2010-08-12 10:50:00,30.96,31.05,30.94,30.99,187400.0,25.6824,25.7571,25.6658,25.7073,187400.0
2010-08-12 11:00:00,31.0,31.02,30.93,30.96,149000.0,25.7156,25.7322,25.6575,25.6824,149000.0
2010-08-12 11:10:00,30.95,31.01,30.92,31.01,126600.0,25.6741,25.7239,25.6492,25.7239,126600.0
2010-08-12 11:20:00,31.02,31.08,31.01,31.07,195000.0,25.7322,25.7819,25.7239,25.7736,195000.0
2010-08-12 11:30:00,31.07,31.08,31.02,31.03,57900.0,25.7736,25.7819,25.7322,25.7405,57900.0
2010-08-12 11:40:00,31.04,31.05,31.0,31.03,104700.0,25.7488,25.7571,25.7156,25.7405,104700.0
2010-08-12 11:50:00,31.04,31.07,31.02,31.03,94800.0,25.7488,25.7736,25.7322,25.7405,94800.0
2010-08-12 12:00:00,31.03,31.03,30.96,31.0,292100.0,25.7405,25.7405,25.6824,25.7156,292100.0
2010-08-12 12:10:00,31.0,31.06,30.98,31.04,184700.0,25.7156,25.7654,25.699,25.7488,184700.0
2010-08-12 12:20:00,31.04,31.05,31.01,31.03,100800.0,25.7488,25.7571,25.7239,25.7405,100800.0
2010-08-12 12:30:00,31.03,31.06,31.03,31.06,53100.0,25.7405,25.7654,25.7405,25.7654,53100.0
2010-08-12 12:40:00,31.05,31.08,31.04,31.07,51900.0,25.7571,25.7819,25.7488,25.7736,51900.0
2010-08-12 12:50:00,31.08,31.12,31.07,31.1,64500.0,25.7819,25.8151,25.7736,25.7985,64500.0
2010-08-12 13:00:00,31.11,31.14,31.08,31.08,70900.0,25.8068,25.8317,25.7819,25.7819,70900.0
2010-08-12 13:10:00,31.07,31.1,31.07,31.08,61500.0,25.7736,25.7985,25.7736,25.7819,61500.0
2010-08-12 13:20:00,31.09,31.09,31.01,31.04,78700.0,25.7902,25.7902,25.7239,25.7488,78700.0
2010-08-12 13:30:00,31.04,31.04,31.01,31.03,109800.0,25.7488,25.7488,25.7239,25.7405,109800.0
2010-08-12 13:40:00,31.02,31.02,30.97,30.97,105000.0,25.7322,25.7322,25.6907,25.6907,105000.0
2010-08-12 13:50:00,30.98,30.98,30.94,30.96,102100.0,25.699,25.699,25.6658,25.6824,102100.0
2010-08-12 14:00:00,30.96,31.0,30.93,30.99,135200.0,25.6824,25.7156,25.6575,25.7073,135200.0
2010-08-12 14:10:00,30.99,31.01,30.95,31.0,73300.0,25.7073,25.7239,25.6741,25.7156,73300.0
2010-08-12 14:20:00,30.99,31.01,30.95,31.0,60900.0,25.7073,25.7239,25.6741,25.7156,60900.0
2010-08-12 14:30:00,31.0,31.01,30.92,30.96,438400.0,25.7156,25.7239,25.6492,25.6824,438400.0
2010-08-12 14:40:00,30.95,31.0,30.95,30.97,430600.0,25.6741,25.7156,25.6741,25.6907,430600.0
2010-08-12 14:50:00,30.96,31.06,30.96,31.01,74600.0,25.6824,25.7654,25.6824,25.7239,74600.0
2010-08-12 15:00:00,31.02,31.14,31.02,31.12,242400.0,25.7322,25.8317,25.7322,25.8151,242400.0
2010-08-12 15:10:00,31.12,31.16,31.05,31.07,239900.0,25.8151,25.8483,25.7571,25.7736,239900.0
2010-08-12 15:20:00,31.06,31.12,31.06,31.11,157400.0,25.7654,25.8151,25.7654,25.8068,157400.0
2010-08-12 15:30:00,31.1,31.17,31.1,31.13,278700.0,25.7985,25.8566,25.7985,25.8234,278700.0
2010-08-12 15:40:00,31.11,31.12,31.01,31.09,411100.0,25.8068,25.8151,25.7239,25.7902,411100.0
2010-08-12 15:50:00,31.1,31.12,31.08,31.08,672600.0,25.7985,25.8151,25.7819,25.7819,672600.0
2010-08-13 09:30:00,30.93,31.02,30.91,30.92,282000.0,25.6575,25.7322,25.6409,25.6492,282000.0
2010-08-13 09:40:00,30.93,30.98,30.84,30.9,444000.0,25.6575,25.699,25.5829,25.6326,444000.0
2010-08-13 09:50:00,30.9,31.06,30.85,31.04,452200.0,25.6326,25.7654,25.5911,25.7488,452200.0
2010-08-13 10:00:00,31.03,31.05,30.98,31.03,228900.0,25.7405,25.7571,25.699,25.7405,228900.0
2010-08-13 10:10:00,31.02,31.04,30.98,31.0,123000.0,25.7322,25.7488,25.699,25.7156,123000.0
2010-08-13 10:20:00,30.99,31.0,30.92,30.94,373900.0,25.7073,25.7156,25.6492,25.6658,373900.0
2010-08-13 10:30:00,30.94,30.97,30.88,30.96,142400.0,25.6658,25.6907,25.616,25.6824,142400.0
2010-08-13 10:40:00,30.96,30.96,30.85,30.85,397900.0,25.6824,25.6824,25.5911,25.5911,397900.0
2010-08-13 10:50:00,30.85,30.91,30.83,30.89,200200.0,25.5911,25.6409,25.5746,25.6243,200200.0
2010-08-13 11:00:00,30.89,30.9,30.84,30.89,75100.0,25.6243,25.6326,25.5829,25.6243,75100.0
2010-08-13 11:10:00,30.88,30.9,30.85,30.86,59900.0,25.616,25.6326,25.5911,25.5994,59900.0
2010-08-13 11:20:00,30.85,30.87,30.82,30.84,89600.0,25.5911,25.6077,25.5663,25.5829,89600.0
2010-08-13 11:30:00,30.84,30.84,30.76,30.78,104100.0,25.5829,25.5829,25.5165,25.5331,104100.0
2010-08-13 11:40:00,30.78,30.84,30.78,30.83,109700.0,25.5331,25.5829,25.5331,25.5746,109700.0
2010-08-13 11:50:00,30.83,30.86,30.81,30.83,73000.0,25.5746,25.5994,25.558,25.5746,73000.0
2010-08-13 12:00:00,30.83,30.87,30.82,30.87,23200.0,25.5746,25.6077,25.5663,25.6077,23200.0
2010-08-13 12:10:00,30.87,30.89,30.83,30.86,63700.0,25.6077,25.6243,25.5746,25.5994,63700.0
2010-08-13 12:20:00,30.86,30.89,30.85,30.87,132900.0,25.5994,25.6243,25.5911,25.6077,132900.0
2010-08-13 12:30:00,30.87,30.87,30.85,30.85,30100.0,25.6077,25.6077,25.5911,25.5911,30100.0
2010-08-13 12:40:00,30.85,30.9,30.85,30.9,37900.0,25.5911,25.6326,25.5911,25.6326,37900.0
2010-08-13 12:50:00,30.9,30.92,30.88,30.92,53700.0,25.6326,25.6492,25.616,25.6492,53700.0
2010-08-13 13:00:00,30.92,30.93,30.9,30.9,28700.0,25.6492,25.6575,25.6326,25.6326,28700.0
2010-08-13 13:10:00,30.9,30.93,30.89,30.92,26400.0,25.6326,25.6575,25.6243,25.6492,26400.0
2010-08-13 13:20:00,30.92,30.93,30.89,30.93,24800.0,25.6492,25.6575,25.6243,25.6575,24800.0
2010-08-13 13:30:00,30.93,30.96,30.91,30.96,59800.0,25.6575,25.6824,25.6409,25.6824,59800.0
2010-08-13 13:40:00,30.96,30.99,30.93,30.93,49000.0,25.6824,25.7073,25.6575,25.6575,49000.0
2010-08-13 13:50:00,30.93,30.95,30.9,30.9,56100.0,25.6575,25.6741,25.6326,25.6326,56100.0
2010-08-13 14:00:00,30.9,30.92,30.87,30.91,40300.0,25.6326,25.6492,25.6077,25.6409,40300.0
2010-08-13 14:10:00,30.92,30.92,30.89,30.9,43000.0,25.6492,25.6492,25.6243,25.6326,43000.0
2010-08-13 14:20:00,30.9,30.9,30.85,30.88,73000.0,25.6326,25.6326,25.5911,25.616,73000.0
2010-08-13 14:30:00,30.89,30.91,30.84,30.85,40200.0,25.6243,25.6409,25.5829,25.5911,40200.0
2010-08-13 14:40:00,30.85,30.88,30.82,30.82,28700.0,25.5911,25.616,25.5663,25.5663,28700.0
2010-08-13 14:50:00,30.82,30.85,30.8,30.84,43800.0,25.5663,25.5911,25.5497,25.5829,43800.0
2010-08-13 15:00:00,30.84,30.88,30.83,30.87,29500.0,25.5829,25.616,25.5746,25.6077,29500.0
2010-08-13 15:10:00,30.87,30.88,30.84,30.84,42100.0,25.6077,25.616,25.5829,25.5829,42100.0
2010-08-13 15:20:00,30.85,30.88,30.84,30.84,103300.0,25.5911,25.616,25.5829,25.5829,103300.0
2010-08-13 15:30:00,30.84,30.87,30.8,30.85,193500.0,25.5829,25.6077,25.5497,25.5911,193500.0
2010-08-13 15:40:00,30.85,30.85,30.73,30.77,352200.0,25.5911,25.5911,25.4916,25.5248,352200.0
2010-08-13 15:50:00,30.76,30.79,30.74,30.76,618400.0,25.5165,25.5414,25.4999,25.5165,618400.0
2010-08-16 09:30:00,30.58,30.62,30.45,30.57,307000.0,25.3672,25.4004,25.2593,25.3589,307000.0
2010-08-16 09:40:00,30.57,30.76,30.57,30.75,507500.0,25.3589,25.5165,25.3589,25.5082,507500.0
2010-08-16 09:50:00,30.75,30.77,30.69,30.75,89400.0,25.5082,25.5248,25.4584,25.5082,89400.0
2010-08-16 10:00:00,30.75,30.86,30.7,30.8,191300.0,25.5082,25.5994,25.4667,25.5497,191300.0
2010-08-16 10:10:00,30.8,30.89,30.79,30.87,186800.0,25.5497,25.6243,25.5414,25.6077,186800.0
2010-08-16 10:20:00,30.86,30.88,30.8,30.81,110800.0,25.5994,25.616,25.5497,25.558,110800.0
2010-08-16 10:30:00,30.82,30.91,30.82,30.9,108700.0,25.5663,25.6409,25.5663,25.6326,108700.0
2010-08-16 10:40:00,30.91,30.92,30.87,30.88,92900.0,25.6409,25.6492,25.6077,25.616,92900.0
2010-08-16 10:50:00,30.88,30.9,30.83,30.86,76800.0,25.616,25.6326,25.5746,25.5994,76800.0
2010-08-16 11:00:00,30.87,30.87,30.76,30.76,102600.0,25.6077,25.6077,25.5165,25.5165,102600.0
2010-08-16 11:10:00,30.76,30.83,30.75,30.77,142200.0,25.5165,25.5746,25.5082,25.5248,142200.0
2010-08-16 11:20:00,30.79,30.83,30.76,30.78,119600.0,25.5414,25.5746,25.5165,25.5331,119600.0
2010-08-16 11:30:00,30.78,30.88,30.77,30.85,97900.0,25.5331,25.616,25.5248,25.5911,97900.0
2010-08-16 11:40:00,30.85,30.86,30.81,30.82,118900.0,25.5911,25.5994,25.558,25.5663,118900.0
2010-08-16 11:50:00,30.82,30.85,30.81,30.83,236500.0,25.5663,25.5911,25.558,25.5746,236500.0
2010-08-16 12:00:00,30.83,30.89,30.81,30.88,72700.0,25.5746,25.6243,25.558,25.616,72700.0
2010-08-16 12:10:00,30.89,30.9,30.84,30.88,36200.0,25.6243,25.6326,25.5829,25.616,36200.0
2010-08-16 12:20:00,30.88,30.93,30.86,30.93,66900.0,25.616,25.6575,25.5994,25.6575,66900.0
2010-08-16 12:30:00,30.93,30.94,30.88,30.93,68000.0,25.6575,25.6658,25.616,25.6575,68000.0
2010-08-16 12:40:00,30.93,30.95,30.9,30.92,48400.0,25.6575,25.6741,25.6326,25.6492,48400.0
2010-08-16 12:50:00,30.93,30.93,30.9,30.91,88700.0,25.6575,25.6575,25.6326,25.6409,88700.0
2010-08-16 13:00:00,30.91,30.94,30.88,30.91,44900.0,25.6409,25.6658,25.616,25.6409,44900.0
2010-08-16 13:10:00,30.92,30.93,30.91,30.91,74600.0,25.6492,25.6575,25.6409,25.6409,74600.0
2010-08-16 13:20:00,30.9,30.91,30.88,30.89,61200.0,25.6326,25.6409,25.616,25.6243,61200.0
2010-08-16 13:30:00,30.89,30.91,30.87,30.88,38400.0,25.6243,25.6409,25.6077,25.616,38400.0
2010-08-16 13:40:00,30.89,30.91,30.86,30.89,180400.0,25.6243,25.6409,25.5994,25.6243,180400.0
2010-08-16 13:50:00,30.88,30.88,30.82,30.84,49400.0,25.616,25.616,25.5663,25.5829,49400.0
2010-08-16 14:00:00,30.84,30.89,30.82,30.82,93900.0,25.5829,25.6243,25.5663,25.5663,93900.0
2010-08-16 14:10:00,30.82,30.83,30.79,30.82,73400.0,25.5663,25.5746,25.5414,25.5663,73400.0
2010-08-16 14:20:00,30.83,30.84,30.81,30.81,52700.0,25.5746,25.5829,25.558,25.558,52700.0
2010-08-16 14:30:00,30.81,30.83,30.77,30.8,42000.0,25.558,25.5746,25.5248,25.5497,42000.0
2010-08-16 14:40:00,30.8,30.83,30.76,30.8,77700.0,25.5497,25.5746,25.5165,25.5497,77700.0
2010-08-16 14:50:00,30.8,30.8,30.68,30.7,309200.0,25.5497,25.5497,25.4501,25.4667,309200.0
2010-08-16 15:00:00,30.69,30.75,30.69,30.71,149100.0,25.4584,25.5082,25.4584,25.475,149100.0
2010-08-16 15:10:00,30.7,30.7,30.65,30.69,270000.0,25.4667,25.4667,25.4252,25.4584,270000.0
2010-08-16 15:20:00,30.69,30.73,30.66,30.71,135500.0,25.4584,25.4916,25.4335,25.475,135500.0
2010-08-16 15:30:00,30.71,30.76,30.69,30.75,123800.0,25.475,25.5165,25.4584,25.5082,123800.0
2010-08-16 15:40:00,30.74,30.8,30.73,30.75,262200.0,25.4999,25.5497,25.4916,25.5082,262200.0
2010-08-16 15:50:00,30.75,30.78,30.74,30.75,440300.0,25.5082,25.5331,25.4999,25.5082,440300.0
2010-08-17 09:30:00,31.05,31.1,30.97,31.04,125600.0,25.7571,25.7985,25.6907,25.7488,125600.0
2010-08-17 09:40:00,31.05,31.05,30.91,30.98,330500.0,25.7571,25.7571,25.6409,25.699,330500.0
2010-08-17 09:50:00,30.99,31.05,30.99,31.04,775000.0,25.7073,25.7571,25.7073,25.7488,775000.0
2010-08-17 10:00:00,31.05,31.09,31.04,31.05,232700.0,25.7571,25.7902,25.7488,25.7571,232700.0
2010-08-17 10:10:00,31.05,31.07,30.98,31.0,79700.0,25.7571,25.7736,25.699,25.7156,79700.0
2010-08-17 10:20:00,31.0,31.08,30.99,31.02,103300.0,25.7156,25.7819,25.7073,25.7322,103300.0
2010-08-17 10:30:00,31.03,31.08,31.03,31.07,163500.0,25.7405,25.7819,25.7405,25.7736,163500.0
2010-08-17 10:40:00,31.08,31.13,31.07,31.12,127200.0,25.7819,25.8234,25.7736,25.8151,127200.0
2010-08-17 10:50:00,31.12,31.2,31.12,31.18,159900.0,25.8151,25.8815,25.8151,25.8649,159900.0
2010-08-17 11:00:00,31.19,31.25,31.19,31.25,203400.0,25.8732,25.923,25.8732,25.923,203400.0
2010-08-17 11:10:00,31.26,31.35,31.26,31.31,105000.0,25.9313,26.0059,25.9313,25.9727,105000.0
2010-08-17 11:20:00,31.31,31.36,31.31,31.35,164400.0,25.9727,26.0142,25.9727,26.0059,164400.0
2010-08-17 11:30:00,31.34,31.4,31.34,31.38,126300.0,25.9976,26.0474,25.9976,26.0308,126300.0
2010-08-17 11:40:00,31.38,31.39,31.34,31.37,149300.0,26.0308,26.0391,25.9976,26.0225,149300.0
2010-08-17 11:50:00,31.37,31.39,31.36,31.37,25100.0,26.0225,26.0391,26.0142,26.0225,25100.0
2010-08-17 12:00:00,31.37,31.39,31.36,31.37,24500.0,26.0225,26.0391,26.0142,26.0225,24500.0
2010-08-17 12:10:00,31.37,31.37,31.31,31.32,48200.0,26.0225,26.0225,25.9727,25.981,48200.0
2010-08-17 12:20:00,31.32,31.32,31.3,31.3,40900.0,25.981,25.981,25.9644,25.9644,40900.0
2010-08-17 12:30:00,31.31,31.37,31.31,31.37,13900.0,25.9727,26.0225,25.9727,26.0225,13900.0
2010-08-17 12:40:00,31.36,31.37,31.34,31.37,116800.0,26.0142,26.0225,25.9976,26.0225,116800.0
2010-08-17 12:50:00,31.36,31.37,31.35,31.35,23100.0,26.0142,26.0225,26.0059,26.0059,23100.0
2010-08-17 13:00:00,31.36,31.38,31.35,31.37,42700.0,26.0142,26.0308,26.0059,26.0225,42700.0
2010-08-17 13:10:00,31.38,31.49,31.38,31.48,58200.0,26.0308,26.1221,26.0308,26.1138,58200.0
2010-08-17 13:20:00,31.49,31.5,31.46,31.48,173700.0,26.1221,26.1303,26.0972,26.1138,173700.0
2010-08-17 13:30:00,31.49,31.52,31.49,31.5,105000.0,26.1221,26.1469,26.1221,26.1303,105000.0
2010-08-17 13:40:00,31.5,31.5,31.47,31.48,41800.0,26.1303,26.1303,26.1055,26.1138,41800.0
2010-08-17 13:50:00,31.48,31.48,31.4,31.42,88200.0,26.1138,26.1138,26.0474,26.064,88200.0
2010-08-17 14:00:00,31.42,31.46,31.42,31.44,65800.0,26.064,26.0972,26.064,26.0806,65800.0
2010-08-17 14:10:00,31.45,31.47,31.42,31.42,217800.0,26.0889,26.1055,26.064,26.064,217800.0
2010-08-17 14:20:00,31.42,31.45,31.42,31.44,97500.0,26.064,26.0889,26.064,26.0806,97500.0
2010-08-17 14:30:00,31.44,31.45,31.41,31.41,37400.0,26.0806,26.0889,26.0557,26.0557,37400.0
2010-08-17 14:40:00,31.41,31.43,31.4,31.41,69400.0,26.0557,26.0723,26.0474,26.0557,69400.0
2010-08-17 14:50:00,31.42,31.45,31.39,31.4,44100.0,26.064,26.0889,26.0391,26.0474,44100.0
2010-08-17 15:00:00,31.4,31.4,31.34,31.36,151500.0,26.0474,26.0474,25.9976,26.0142,151500.0
2010-08-17 15:10:00,31.36,31.36,31.33,31.35,87100.0,26.0142,26.0142,25.9893,26.0059,87100.0
2010-08-17 15:20:00,31.35,31.4,31.34,31.39,170000.0,26.0059,26.0474,25.9976,26.0391,170000.0
2010-08-17 15:30:00,31.39,31.39,31.3,31.33,109300.0,26.0391,26.0391,25.9644,25.9893,109300.0
2010-08-17 15:40:00,31.33,31.34,31.26,31.27,202400.0,25.9893,25.9976,25.9313,25.9396,202400.0
2010-08-17 15:50:00,31.28,31.3,31.2,31.23,674100.0,25.9478,25.9644,25.8815,25.9064,674100.0
2010-08-18 09:30:00,31.18,31.24,31.09,31.13,155500.0,25.8649,25.9147,25.7902,25.8234,155500.0
2010-08-18 09:40:00,31.13,31.17,31.05,31.1,192000.0,25.8234,25.8566,25.7571,25.7985,192000.0
2010-08-18 09:50:00,31.1,31.18,31.05,31.18,94200.0,25.7985,25.8649,25.7571,25.8649,94200.0
2010-08-18 10:00:00,31.18,31.27,31.15,31.21,171200.0,25.8649,25.9396,25.84,25.8898,171200.0
2010-08-18 10:10:00,31.2,31.28,31.2,31.24,181200.0,25.8815,25.9478,25.8815,25.9147,181200.0
2010-08-18 10:20:00,31.24,31.25,31.14,31.15,180100.0,25.9147,25.923,25.8317,25.84,180100.0
2010-08-18 10:30:00,31.16,31.25,31.15,31.21,160000.0,25.8483,25.923,25.84,25.8898,160000.0
2010-08-18 10:40:00,31.21,31.23,31.17,31.19,92000.0,25.8898,25.9064,25.8566,25.8732,92000.0
2010-08-18 10:50:00,31.19,31.3,31.15,31.3,139600.0,25.8732,25.9644,25.84,25.9644,139600.0
2010-08-18 11:00:00,31.31,31.44,31.29,31.4,141400.0,25.9727,26.0806,25.9561,26.0474,141400.0
2010-08-18 11:10:00,31.41,31.44,31.38,31.39,130900.0,26.0557,26.0806,26.0308,26.0391,130900.0
2010-08-18 11:20:00,31.39,31.48,31.39,31.42,375600.0,26.0391,26.1138,26.0391,26.064,375600.0
2010-08-18 11:30:00,31.43,31.46,31.43,31.46,153300.0,26.0723,26.0972,26.0723,26.0972,153300.0
2010-08-18 11:40:00,31.46,31.55,31.46,31.55,122300.0,26.0972,26.1718,26.0972,26.1718,122300.0
2010-08-18 11:50:00,31.55,31.57,31.51,31.52,195600.0,26.1718,26.1884,26.1386,26.1469,195600.0
2010-08-18 12:00:00,31.51,31.53,31.47,31.49,172600.0,26.1386,26.1552,26.1055,26.1221,172600.0
2010-08-18 12:10:00,31.49,31.53,31.48,31.53,17000.0,26.1221,26.1552,26.1138,26.1552,17000.0
2010-08-18 12:20:00,31.53,31.55,31.51,31.54,72900.0,26.1552,26.1718,26.1386,26.1635,72900.0
2010-08-18 12:30:00,31.54,31.56,31.49,31.51,88700.0,26.1635,26.1801,26.1221,26.1386,88700.0
2010-08-18 12:40:00,31.52,31.56,31.52,31.56,39700.0,26.1469,26.1801,26.1469,26.1801,39700.0
2010-08-18 12:50:00,31.57,31.65,31.56,31.63,220900.0,26.1884,26.2548,26.1801,26.2382,220900.0
2010-08-18 13:00:00,31.63,31.71,31.61,31.7,174700.0,26.2382,26.3045,26.2216,26.2963,174700.0
2010-08-18 13:10:00,31.71,31.72,31.66,31.68,66900.0,26.3045,26.3128,26.2631,26.2797,66900.0
2010-08-18 13:20:00,31.67,31.67,31.64,31.67,44400.0,26.2714,26.2714,26.2465,26.2714,44400.0
2010-08-18 13:30:00,31.67,31.7,31.65,31.65,58500.0,26.2714,26.2963,26.2548,26.2548,58500.0
2010-08-18 13:40:00,31.65,31.72,31.65,31.69,224100.0,26.2548,26.3128,26.2548,26.288,224100.0
2010-08-18 13:50:00,31.69,31.7,31.67,31.69,83700.0,26.288,26.2963,26.2714,26.288,83700.0
2010-08-18 14:00:00,31.69,31.71,31.63,31.64,71300.0,26.288,26.3045,26.2382,26.2465,71300.0
2010-08-18 14:10:00,31.65,31.67,31.63,31.64,171100.0,26.2548,26.2714,26.2382,26.2465,171100.0
2010-08-18 14:20:00,31.64,31.68,31.63,31.65,120700.0,26.2465,26.2797,26.2382,26.2548,120700.0
2010-08-18 14:30:00,31.65,31.66,31.61,31.66,28100.0,26.2548,26.2631,26.2216,26.2631,28100.0
2010-08-18 14:40:00,31.66,31.68,31.62,31.65,64000.0,26.2631,26.2797,26.2299,26.2548,64000.0
2010-08-18 14:50:00,31.65,31.66,31.62,31.63,31700.0,26.2548,26.2631,26.2299,26.2382,31700.0
2010-08-18 15:00:00,31.64,31.66,31.57,31.58,83600.0,26.2465,26.2631,26.1884,26.1967,83600.0
2010-08-18 15:10:00,31.58,31.59,31.53,31.58,159100.0,26.1967,26.205,26.1552,26.1967,159100.0
2010-08-18 15:20:00,31.58,31.59,31.52,31.55,88000.0,26.1967,26.205,26.1469,26.1718,88000.0
2010-08-18 15:30:00,31.54,31.61,31.52,31.56,152900.0,26.1635,26.2216,26.1469,26.1801,152900.0
2010-08-18 15:40:00,31.56,31.58,31.53,31.55,383500.0,26.1801,26.1967,26.1552,26.1718,383500.0
2010-08-18 15:50:00,31.56,31.57,31.5,31.51,1018000.0,26.1801,26.1884,26.1303,26.1386,1018000.0
2010-08-19 09:30:00,31.33,31.42,31.27,31.4,224500.0,25.9893,26.064,25.9396,26.0474,224500.0
2010-08-19 09:40:00,31.41,31.44,31.34,31.35,193600.0,26.0557,26.0806,25.9976,26.0059,193600.0
2010-08-19 09:50:00,31.35,31.35,31.24,31.3,249500.0,26.0059,26.0059,25.9147,25.9644,249500.0
2010-08-19 10:00:00,31.29,31.29,30.99,31.04,732200.0,25.9561,25.9561,25.7073,25.7488,732200.0
2010-08-19 10:10:00,31.04,31.19,31.02,31.19,223600.0,25.7488,25.8732,25.7322,25.8732,223600.0
2010-08-19 10:20:00,31.19,31.19,31.03,31.06,171600.0,25.8732,25.8732,25.7405,25.7654,171600.0
2010-08-19 10:30:00,31.05,31.09,30.96,30.97,192200.0,25.7571,25.7902,25.6824,25.6907,192200.0
2010-08-19 10:40:00,30.97,31.0,30.93,30.97,341200.0,25.6907,25.7156,25.6575,25.6907,341200.0
2010-08-19 10:50:00,30.96,30.99,30.9,30.97,96600.0,25.6824,25.7073,25.6326,25.6907,96600.0
2010-08-19 11:00:00,30.97,30.99,30.88,30.91,378000.0,25.6907,25.7073,25.616,25.6409,378000.0
2010-08-19 11:10:00,30.92,30.96,30.9,30.93,132500.0,25.6492,25.6824,25.6326,25.6575,132500.0
2010-08-19 11:20:00,30.93,30.97,30.92,30.94,68200.0,25.6575,25.6907,25.6492,25.6658,68200.0
2010-08-19 11:30:00,30.94,30.95,30.82,30.85,110600.0,25.6658,25.6741,25.5663,25.5911,110600.0
2010-08-19 11:40:00,30.85,30.85,30.77,30.78,144600.0,25.5911,25.5911,25.5248,25.5331,144600.0
2010-08-19 11:50:00,30.77,30.79,30.74,30.78,345900.0,25.5248,25.5414,25.4999,25.5331,345900.0
2010-08-19 12:00:00,30.78,30.84,30.77,30.84,105200.0,25.5331,25.5829,25.5248,25.5829,105200.0
2010-08-19 12:10:00,30.84,30.87,30.77,30.86,232900.0,25.5829,25.6077,25.5248,25.5994,232900.0
2010-08-19 12:20:00,30.87,30.9,30.86,30.88,175700.0,25.6077,25.6326,25.5994,25.616,175700.0
2010-08-19 12:30:00,30.89,30.96,30.88,30.95,767400.0,25.6243,25.6824,25.616,25.6741,767400.0
2010-08-19 12:40:00,30.95,30.96,30.92,30.94,47000.0,25.6741,25.6824,25.6492,25.6658,47000.0
2010-08-19 12:50:00,30.92,30.94,30.88,30.94,57300.0,25.6492,25.6658,25.616,25.6658,57300.0
2010-08-19 13:00:00,30.95,30.99,30.94,30.94,70100.0,25.6741,25.7073,25.6658,25.6658,70100.0
2010-08-19 13:10:00,30.94,30.95,30.91,30.95,75900.0,25.6658,25.6741,25.6409,25.6741,75900.0
2010-08-19 13:20:00,30.95,30.95,30.9,30.9,40700.0,25.6741,25.6741,25.6326,25.6326,40700.0
2010-08-19 13:30:00,30.9,30.92,30.88,30.92,107300.0,25.6326,25.6492,25.616,25.6492,107300.0
2010-08-19 13:40:00,30.92,30.92,30.87,30.89,79800.0,25.6492,25.6492,25.6077,25.6243,79800.0
2010-08-19 13:50:00,30.89,30.89,30.84,30.85,36900.0,25.6243,25.6243,25.5829,25.5911,36900.0
2010-08-19 14:00:00,30.85,30.85,30.8,30.85,111000.0,25.5911,25.5911,25.5497,25.5911,111000.0
2010-08-19 14:10:00,30.85,30.88,30.85,30.87,29200.0,25.5911,25.616,25.5911,25.6077,29200.0
2010-08-19 14:20:00,30.87,30.93,30.87,30.91,23200.0,25.6077,25.6575,25.6077,25.6409,23200.0
2010-08-19 14:30:00,30.91,30.98,30.91,30.92,136100.0,25.6409,25.699,25.6409,25.6492,136100.0
2010-08-19 14:40:00,30.92,30.94,30.89,30.94,67000.0,25.6492,25.6658,25.6243,25.6658,67000.0
2010-08-19 14:50:00,30.94,30.98,30.92,30.93,162000.0,25.6658,25.699,25.6492,25.6575,162000.0
2010-08-19 15:00:00,30.92,30.95,30.88,30.93,44100.0,25.6492,25.6741,25.616,25.6575,44100.0
2010-08-19 15:10:00,30.93,31.07,30.92,31.03,190100.0,25.6575,25.7736,25.6492,25.7405,190100.0
2010-08-19 15:20:00,31.03,31.09,31.01,31.02,310700.0,25.7405,25.7902,25.7239,25.7322,310700.0
2010-08-19 15:30:00,31.02,31.07,30.98,31.0,101200.0,25.7322,25.7736,25.699,25.7156,101200.0
2010-08-19 15:40:00,30.99,31.0,30.95,30.96,165900.0,25.7073,25.7156,25.6741,25.6824,165900.0
2010-08-19 15:50:00,30.96,31.0,30.93,30.94,858000.0,25.6824,25.7156,25.6575,25.6658,858000.0
2010-08-20 09:30:00,30.8,30.84,30.73,30.74,151600.0,25.5497,25.5829,25.4916,25.4999,151600.0
2010-08-20 09:40:00,30.74,30.77,30.61,30.65,218700.0,25.4999,25.5248,25.3921,25.4252,218700.0
2010-08-20 09:50:00,30.66,30.71,30.62,30.71,185900.0,25.4335,25.475,25.4004,25.475,185900.0
2010-08-20 10:00:00,30.71,30.78,30.69,30.71,201000.0,25.475,25.5331,25.4584,25.475,201000.0
2010-08-20 10:10:00,30.71,30.71,30.63,30.68,250100.0,25.475,25.475,25.4087,25.4501,250100.0
2010-08-20 10:20:00,30.68,30.72,30.65,30.67,114300.0,25.4501,25.4833,25.4252,25.4418,114300.0
2010-08-20 10:30:00,30.68,30.74,30.67,30.72,149200.0,25.4501,25.4999,25.4418,25.4833,149200.0
2010-08-20 10:40:00,30.73,30.77,30.7,30.7,229000.0,25.4916,25.5248,25.4667,25.4667,229000.0
2010-08-20 10:50:00,30.71,30.72,30.66,30.67,217900.0,25.475,25.4833,25.4335,25.4418,217900.0
2010-08-20 11:00:00,30.67,30.7,30.62,30.7,71000.0,25.4418,25.4667,25.4004,25.4667,71000.0
2010-08-20 11:10:00,30.7,30.7,30.65,30.66,72300.0,25.4667,25.4667,25.4252,25.4335,72300.0
2010-08-20 11:20:00,30.66,30.67,30.61,30.65,101500.0,25.4335,25.4418,25.3921,25.4252,101500.0
2010-08-20 11:30:00,30.65,30.66,30.55,30.58,193600.0,25.4252,25.4335,25.3423,25.3672,193600.0
2010-08-20 11:40:00,30.58,30.65,30.58,30.6,104100.0,25.3672,25.4252,25.3672,25.3838,104100.0
2010-08-20 11:50:00,30.6,30.6,30.55,30.56,84000.0,25.3838,25.3838,25.3423,25.3506,84000.0
2010-08-20 12:00:00,30.57,30.62,30.57,30.61,130300.0,25.3589,25.4004,25.3589,25.3921,130300.0
2010-08-20 12:10:00,30.61,30.62,30.58,30.61,57500.0,25.3921,25.4004,25.3672,25.3921,57500.0
2010-08-20 12:20:00,30.61,30.7,30.61,30.67,100300.0,25.3921,25.4667,25.3921,25.4418,100300.0
2010-08-20 12:30:00,30.68,30.7,30.65,30.68,54400.0,25.4501,25.4667,25.4252,25.4501,54400.0
2010-08-20 12:40:00,30.68,30.68,30.65,30.66,38500.0,25.4501,25.4501,25.4252,25.4335,38500.0
2010-08-20 12:50:00,30.66,30.72,30.66,30.71,29100.0,25.4335,25.4833,25.4335,25.475,29100.0
2010-08-20 13:00:00,30.71,30.78,30.71,30.78,56200.0,25.475,25.5331,25.475,25.5331,56200.0
2010-08-20 13:10:00,30.79,30.79,30.74,30.74,34800.0,25.5414,25.5414,25.4999,25.4999,34800.0
2010-08-20 13:20:00,30.74,30.81,30.74,30.78,35100.0,25.4999,25.558,25.4999,25.5331,35100.0
2010-08-20 13:30:00,30.78,30.78,30.72,30.74,43700.0,25.5331,25.5331,25.4833,25.4999,43700.0
2010-08-20 13:40:00,30.74,30.77,30.72,30.75,65200.0,25.4999,25.5248,25.4833,25.5082,65200.0
2010-08-20 13:50:00,30.77,30.79,30.74,30.75,46400.0,25.5248,25.5414,25.4999,25.5082,46400.0
2010-08-20 14:00:00,30.76,30.76,30.75,30.76,52000.0,25.5165,25.5165,25.5082,25.5165,52000.0
2010-08-20 14:10:00,30.77,30.82,30.77,30.81,26700.0,25.5248,25.5663,25.5248,25.558,26700.0
2010-08-20 14:20:00,30.81,30.82,30.79,30.79,61400.0,25.558,25.5663,25.5414,25.5414,61400.0
2010-08-20 14:30:00,30.79,30.88,30.79,30.86,112800.0,25.5414,25.616,25.5414,25.5994,112800.0
2010-08-20 14:40:00,30.86,30.93,30.83,30.88,73200.0,25.5994,25.6575,25.5746,25.616,73200.0
2010-08-20 14:50:00,30.88,30.95,30.87,30.89,115800.0,25.616,25.6741,25.6077,25.6243,115800.0
2010-08-20 15:00:00,30.88,30.9,30.86,30.89,79800.0,25.616,25.6326,25.5994,25.6243,79800.0
2010-08-20 15:10:00,30.9,30.93,30.88,30.89,243300.0,25.6326,25.6575,25.616,25.6243,243300.0
2010-08-20 15:20:00,30.89,30.89,30.83,30.89,250600.0,25.6243,25.6243,25.5746,25.6243,250600.0
2010-08-20 15:30:00,30.9,30.95,30.89,30.91,148800.0,25.6326,25.6741,25.6243,25.6409,148800.0
2010-08-20 15:40:00,30.91,30.96,30.89,30.91,85300.0,25.6409,25.6824,25.6243,25.6409,85300.0
2010-08-20 15:50:00,30.91,30.94,30.89,30.89,593100.0,25.6409,25.6658,25.6243,25.6243,593100.0
2010-08-23 09:30:00,31.06,31.2,31.04,31.2,89600.0,25.7654,25.8815,25.7488,25.8815,89600.0
2010-08-23 09:40:00,31.2,31.23,31.11,31.22,247700.0,25.8815,25.9064,25.8068,25.8981,247700.0
2010-08-23 09:50:00,31.23,31.25,31.13,31.15,115800.0,25.9064,25.923,25.8234,25.84,115800.0
2010-08-23 10:00:00,31.15,31.15,31.01,31.03,79200.0,25.84,25.84,25.7239,25.7405,79200.0
2010-08-23 10:10:00,31.02,31.02,30.94,30.98,41000.0,25.7322,25.7322,25.6658,25.699,41000.0
2010-08-23 10:20:00,30.97,30.97,30.9,30.93,170000.0,25.6907,25.6907,25.6326,25.6575,170000.0
2010-08-23 10:30:00,30.93,31.0,30.93,30.96,138900.0,25.6575,25.7156,25.6575,25.6824,138900.0
2010-08-23 10:40:00,30.97,30.97,30.77,30.79,545500.0,25.6907,25.6907,25.5248,25.5414,545500.0
2010-08-23 10:50:00,30.79,30.83,30.74,30.81,50300.0,25.5414,25.5746,25.4999,25.558,50300.0
2010-08-23 11:00:00,30.8,30.81,30.68,30.76,508100.0,25.5497,25.558,25.4501,25.5165,508100.0
2010-08-23 11:10:00,30.76,30.87,30.75,30.77,315900.0,25.5165,25.6077,25.5082,25.5248,315900.0
2010-08-23 11:20:00,30.77,30.77,30.68,30.74,149900.0,25.5248,25.5248,25.4501,25.4999,149900.0
2010-08-23 11:30:00,30.74,30.79,30.74,30.78,271000.0,25.4999,25.5414,25.4999,25.5331,271000.0
2010-08-23 11:40:00,30.78,30.84,30.76,30.83,35600.0,25.5331,25.5829,25.5165,25.5746,35600.0
2010-08-23 11:50:00,30.82,30.83,30.75,30.77,47000.0,25.5663,25.5746,25.5082,25.5248,47000.0
2010-08-23 12:00:00,30.77,30.85,30.77,30.85,22400.0,25.5248,25.5911,25.5248,25.5911,22400.0
2010-08-23 12:10:00,30.84,30.89,30.83,30.85,43900.0,25.5829,25.6243,25.5746,25.5911,43900.0
2010-08-23 12:20:00,30.86,30.91,30.86,30.91,208900.0,25.5994,25.6409,25.5994,25.6409,208900.0
2010-08-23 12:30:00,30.91,30.94,30.87,30.87,27100.0,25.6409,25.6658,25.6077,25.6077,27100.0
2010-08-23 12:40:00,30.88,30.88,30.84,30.85,28200.0,25.616,25.616,25.5829,25.5911,28200.0
2010-08-23 12:50:00,30.85,30.87,30.83,30.86,26000.0,25.5911,25.6077,25.5746,25.5994,26000.0
2010-08-23 13:00:00,30.86,30.86,30.81,30.82,342500.0,25.5994,25.5994,25.558,25.5663,342500.0
2010-08-23 13:10:00,30.81,30.87,30.79,30.87,57400.0,25.558,25.6077,25.5414,25.6077,57400.0
2010-08-23 13:20:00,30.88,30.89,30.85,30.87,90200.0,25.616,25.6243,25.5911,25.6077,90200.0
2010-08-23 13:30:00,30.86,30.87,30.8,30.8,42400.0,25.5994,25.6077,25.5497,25.5497,42400.0
2010-08-23 13:40:00,30.78,30.85,30.78,30.82,35700.0,25.5331,25.5911,25.5331,25.5663,35700.0
2010-08-23 13:50:00,30.83,30.85,30.79,30.84,24000.0,25.5746,25.5911,25.5414,25.5829,24000.0
2010-08-23 14:00:00,30.84,30.92,30.81,30.9,43900.0,25.5829,25.6492,25.558,25.6326,43900.0
2010-08-23 14:10:00,30.9,30.93,30.86,30.87,211600.0,25.6326,25.6575,25.5994,25.6077,211600.0
2010-08-23 14:20:00,30.87,30.87,30.83,30.84,550700.0,25.6077,25.6077,25.5746,25.5829,550700.0
2010-08-23 14:30:00,30.85,30.88,30.85,30.86,99100.0,25.5911,25.616,25.5911,25.5994,99100.0
2010-08-23 14:40:00,30.85,30.86,30.82,30.83,32900.0,25.5911,25.5994,25.5663,25.5746,32900.0
2010-08-23 14:50:00,30.82,30.83,30.8,30.82,45100.0,25.5663,25.5746,25.5497,25.5663,45100.0
2010-08-23 15:00:00,30.81,30.84,30.81,30.82,73100.0,25.558,25.5829,25.558,25.5663,73100.0
2010-08-23 15:10:00,30.82,30.85,30.81,30.82,59700.0,25.5663,25.5911,25.558,25.5663,59700.0
2010-08-23 15:20:00,30.82,30.84,30.74,30.75,118000.0,25.5663,25.5829,25.4999,25.5082,118000.0
2010-08-23 15:30:00,30.76,30.76,30.67,30.69,152700.0,25.5165,25.5165,25.4418,25.4584,152700.0
2010-08-23 15:40:00,30.7,30.71,30.65,30.68,272500.0,25.4667,25.475,25.4252,25.4501,272500.0
2010-08-23 15:50:00,30.69,30.69,30.63,30.63,767000.0,25.4584,25.4584,25.4087,25.4087,767000.0
2010-08-24 09:30:00,30.28,30.28,30.19,30.2,227300.0,25.1183,25.1183,25.0437,25.052,227300.0
2010-08-24 09:40:00,30.2,30.27,30.16,30.2,339700.0,25.052,25.11,25.0188,25.052,339700.0
2010-08-24 09:50:00,30.19,30.19,30.04,30.08,671500.0,25.0437,25.0437,24.9192,24.9524,671500.0
2010-08-24 10:00:00,30.05,30.06,29.86,29.97,789700.0,24.9275,24.9358,24.7699,24.8612,789700.0
2010-08-24 10:10:00,29.98,30.19,29.98,30.15,682300.0,24.8695,25.0437,24.8695,25.0105,682300.0
2010-08-24 10:20:00,30.15,30.2,30.1,30.12,435500.0,25.0105,25.052,24.969,24.9856,435500.0
2010-08-24 10:30:00,30.12,30.13,30.07,30.13,256300.0,24.9856,24.9939,24.9441,24.9939,256300.0
2010-08-24 10:40:00,30.13,30.19,30.11,30.18,267600.0,24.9939,25.0437,24.9773,25.0354,267600.0
2010-08-24 10:50:00,30.19,30.22,30.14,30.22,191500.0,25.0437,25.0685,25.0022,25.0685,191500.0
2010-08-24 11:00:00,30.21,30.33,30.21,30.28,468800.0,25.0602,25.1598,25.0602,25.1183,468800.0
2010-08-24 11:10:00,30.26,30.29,30.22,30.27,263600.0,25.1017,25.1266,25.0685,25.11,263600.0
2010-08-24 11:20:00,30.27,30.32,30.25,30.32,266900.0,25.11,25.1515,25.0934,25.1515,266900.0
2010-08-24 11:30:00,30.33,30.39,30.29,30.35,375100.0,25.1598,25.2096,25.1266,25.1764,375100.0
2010-08-24 11:40:00,30.35,30.44,30.35,30.38,245200.0,25.1764,25.251,25.1764,25.2013,245200.0
2010-08-24 11:50:00,30.37,30.37,30.32,30.34,467000.0,25.193,25.193,25.1515,25.1681,467000.0
2010-08-24 12:00:00,30.33,30.37,30.31,30.37,59400.0,25.1598,25.193,25.1432,25.193,59400.0
2010-08-24 12:10:00,30.36,30.39,30.28,30.3,129000.0,25.1847,25.2096,25.1183,25.1349,129000.0
2010-08-24 12:20:00,30.3,30.3,30.22,30.22,116500.0,25.1349,25.1349,25.0685,25.0685,116500.0
2010-08-24 12:30:00,30.23,30.27,30.23,30.26,72500.0,25.0768,25.11,25.0768,25.1017,72500.0
2010-08-24 12:40:00,30.25,30.27,30.22,30.22,54400.0,25.0934,25.11,25.0685,25.0685,54400.0
2010-08-24 12:50:00,30.23,30.26,30.21,30.24,69900.0,25.0768,25.1017,25.0602,25.0851,69900.0
2010-08-24 13:00:00,30.24,30.24,30.19,30.23,52800.0,25.0851,25.0851,25.0437,25.0768,52800.0
2010-08-24 13:10:00,30.22,30.26,30.22,30.25,77900.0,25.0685,25.1017,25.0685,25.0934,77900.0
2010-08-24 13:20:00,30.25,30.34,30.22,30.34,182000.0,25.0934,25.1681,25.0685,25.1681,182000.0
2010-08-24 13:30:00,30.35,30.35,30.27,30.29,289100.0,25.1764,25.1764,25.11,25.1266,289100.0
2010-08-24 13:40:00,30.3,30.31,30.16,30.17,449300.0,25.1349,25.1432,25.0188,25.0271,449300.0
2010-08-24 13:50:00,30.18,30.19,30.11,30.14,310200.0,25.0354,25.0437,24.9773,25.0022,310200.0
2010-08-24 14:00:00,30.14,30.18,30.12,30.14,265500.0,25.0022,25.0354,24.9856,25.0022,265500.0
2010-08-24 14:10:00,30.14,30.21,30.11,30.21,215300.0,25.0022,25.0602,24.9773,25.0602,215300.0
2010-08-24 14:20:00,30.2,30.22,30.15,30.15,66100.0,25.052,25.0685,25.0105,25.0105,66100.0
2010-08-24 14:30:00,30.16,30.23,30.13,30.23,481000.0,25.0188,25.0768,24.9939,25.0768,481000.0
2010-08-24 14:40:00,30.24,30.24,30.18,30.21,74000.0,25.0851,25.0851,25.0354,25.0602,74000.0
2010-08-24 14:50:00,30.22,30.23,30.17,30.23,106300.0,25.0685,25.0768,25.0271,25.0768,106300.0
2010-08-24 15:00:00,30.23,30.3,30.2,30.28,185800.0,25.0768,25.1349,25.052,25.1183,185800.0
2010-08-24 15:10:00,30.28,30.3,30.24,30.27,422600.0,25.1183,25.1349,25.0851,25.11,422600.0
2010-08-24 15:20:00,30.27,30.36,30.23,30.3,574000.0,25.11,25.1847,25.0768,25.1349,574000.0
2010-08-24 15:30:00,30.31,30.32,30.18,30.22,272800.0,25.1432,25.1515,25.0354,25.0685,272800.0
2010-08-24 15:40:00,30.23,30.24,30.16,30.19,372100.0,25.0768,25.0851,25.0188,25.0437,372100.0
2010-08-24 15:50:00,30.19,30.2,30.1,30.14,842000.0,25.0437,25.052,24.969,25.0022,842000.0
2010-08-25 09:30:00,29.87,30.01,29.87,29.99,183700.0,24.7782,24.8943,24.7782,24.8777,183700.0
2010-08-25 09:40:00,29.99,30.06,29.93,29.94,395800.0,24.8777,24.9358,24.828,24.8363,395800.0
2010-08-25 09:50:00,29.94,29.95,29.85,29.92,272100.0,24.8363,24.8446,24.7616,24.8197,272100.0
2010-08-25 10:00:00,29.93,30.05,29.8,30.04,604500.0,24.828,24.9275,24.7201,24.9192,604500.0
2010-08-25 10:10:00,30.03,30.06,29.98,30.0,242400.0,24.9109,24.9358,24.8695,24.886,242400.0
2010-08-25 10:20:00,29.99,30.06,29.97,29.99,119700.0,24.8777,24.9358,24.8612,24.8777,119700.0
2010-08-25 10:30:00,30.0,30.03,29.88,29.91,183200.0,24.886,24.9109,24.7865,24.8114,183200.0
2010-08-25 10:40:00,29.91,30.03,29.9,30.03,173600.0,24.8114,24.9109,24.8031,24.9109,173600.0
2010-08-25 10:50:00,30.03,30.1,29.98,30.1,327500.0,24.9109,24.969,24.8695,24.969,327500.0
2010-08-25 11:00:00,30.09,30.17,30.08,30.11,261000.0,24.9607,25.0271,24.9524,24.9773,261000.0
2010-08-25 11:10:00,30.11,30.18,30.04,30.16,408200.0,24.9773,25.0354,24.9192,25.0188,408200.0
2010-08-25 11:20:00,30.16,30.2,30.15,30.17,206100.0,25.0188,25.052,25.0105,25.0271,206100.0
2010-08-25 11:30:00,30.17,30.17,30.1,30.11,166300.0,25.0271,25.0271,24.969,24.9773,166300.0
2010-08-25 11:40:00,30.1,30.11,30.07,30.08,43300.0,24.969,24.9773,24.9441,24.9524,43300.0
2010-08-25 11:50:00,30.08,30.15,30.08,30.13,68500.0,24.9524,25.0105,24.9524,24.9939,68500.0
2010-08-25 12:00:00,30.13,30.16,30.1,30.11,32800.0,24.9939,25.0188,24.969,24.9773,32800.0
2010-08-25 12:10:00,30.11,30.15,30.08,30.1,91700.0,24.9773,25.0105,24.9524,24.969,91700.0
2010-08-25 12:20:00,30.1,30.1,30.07,30.07,24500.0,24.969,24.969,24.9441,24.9441,24500.0
2010-08-25 12:30:00,30.08,30.1,30.02,30.02,42100.0,24.9524,24.969,24.9026,24.9026,42100.0
2010-08-25 12:40:00,30.01,30.03,30.0,30.03,38900.0,24.8943,24.9109,24.886,24.9109,38900.0
2010-08-25 12:50:00,30.03,30.08,30.02,30.04,35300.0,24.9109,24.9524,24.9026,24.9192,35300.0
2010-08-25 13:00:00,30.04,30.07,30.01,30.06,28300.0,24.9192,24.9441,24.8943,24.9358,28300.0
2010-08-25 13:10:00,30.06,30.1,30.04,30.1,59200.0,24.9358,24.969,24.9192,24.969,59200.0
2010-08-25 13:20:00,30.09,30.1,30.04,30.06,30500.0,24.9607,24.969,24.9192,24.9358,30500.0
2010-08-25 13:30:00,30.05,30.14,30.05,30.13,36100.0,24.9275,25.0022,24.9275,24.9939,36100.0
2010-08-25 13:40:00,30.12,30.18,30.11,30.18,166600.0,24.9856,25.0354,24.9773,25.0354,166600.0
2010-08-25 13:50:00,30.18,30.19,30.15,30.16,39400.0,25.0354,25.0437,25.0105,25.0188,39400.0
2010-08-25 14:00:00,30.16,30.23,30.14,30.22,63700.0,25.0188,25.0768,25.0022,25.0685,63700.0
2010-08-25 14:10:00,30.21,30.25,30.19,30.23,140000.0,25.0602,25.0934,25.0437,25.0768,140000.0
2010-08-25 14:20:00,30.22,30.24,30.2,30.24,55900.0,25.0685,25.0851,25.052,25.0851,55900.0
2010-08-25 14:30:00,30.24,30.39,30.22,30.34,346600.0,25.0851,25.2096,25.0685,25.1681,346600.0
2010-08-25 14:40:00,30.35,30.41,30.34,30.38,58600.0,25.1764,25.2262,25.1681,25.2013,58600.0
2010-08-25 14:50:00,30.38,30.43,30.35,30.42,146000.0,25.2013,25.2427,25.1764,25.2344,146000.0
2010-08-25 15:00:00,30.43,30.45,30.39,30.39,174200.0,25.2427,25.2593,25.2096,25.2096,174200.0
2010-08-25 15:10:00,30.39,30.44,30.35,30.37,280200.0,25.2096,25.251,25.1764,25.193,280200.0
2010-08-25 15:20:00,30.37,30.39,30.33,30.36,134700.0,25.193,25.2096,25.1598,25.1847,134700.0
2010-08-25 15:30:00,30.37,30.52,30.36,30.49,320000.0,25.193,25.3174,25.1847,25.2925,320000.0
2010-08-25 15:40:00,30.48,30.57,30.47,30.53,397200.0,25.2842,25.3589,25.2759,25.3257,397200.0
2010-08-25 15:50:00,30.53,30.54,30.42,30.42,817100.0,25.3257,25.334,25.2344,25.2344,817100.0
2010-08-26 09:30:00,30.48,30.61,30.48,30.55,136700.0,25.2842,25.3921,25.2842,25.3423,136700.0
2010-08-26 09:40:00,30.54,30.6,30.5,30.53,227500.0,25.334,25.3838,25.3008,25.3257,227500.0
2010-08-26 09:50:00,30.52,30.59,30.4,30.58,720100.0,25.3174,25.3755,25.2179,25.3672,720100.0
2010-08-26 10:00:00,30.57,30.64,30.56,30.64,184000.0,25.3589,25.4169,25.3506,25.4169,184000.0
2010-08-26 10:10:00,30.64,30.67,30.61,30.63,179000.0,25.4169,25.4418,25.3921,25.4087,179000.0
2010-08-26 10:20:00,30.64,30.64,30.52,30.56,70400.0,25.4169,25.4169,25.3174,25.3506,70400.0
2010-08-26 10:30:00,30.57,30.66,30.55,30.64,171800.0,25.3589,25.4335,25.3423,25.4169,171800.0
2010-08-26 10:40:00,30.64,30.65,30.56,30.57,53200.0,25.4169,25.4252,25.3506,25.3589,53200.0
2010-08-26 10:50:00,30.57,30.59,30.52,30.56,119100.0,25.3589,25.3755,25.3174,25.3506,119100.0
2010-08-26 11:00:00,30.56,30.57,30.36,30.41,196600.0,25.3506,25.3589,25.1847,25.2262,196600.0
2010-08-26 11:10:00,30.41,30.49,30.37,30.49,318500.0,25.2262,25.2925,25.193,25.2925,318500.0
2010-08-26 11:20:00,30.48,30.5,30.45,30.49,119500.0,25.2842,25.3008,25.2593,25.2925,119500.0
2010-08-26 11:30:00,30.49,30.53,30.47,30.49,64400.0,25.2925,25.3257,25.2759,25.2925,64400.0
2010-08-26 11:40:00,30.49,30.5,30.45,30.49,116100.0,25.2925,25.3008,25.2593,25.2925,116100.0
2010-08-26 11:50:00,30.49,30.52,30.39,30.52,370600.0,25.2925,25.3174,25.2096,25.3174,370600.0
2010-08-26 12:00:00,30.52,30.52,30.48,30.48,64200.0,25.3174,25.3174,25.2842,25.2842,64200.0
2010-08-26 12:10:00,30.48,30.48,30.42,30.44,62500.0,25.2842,25.2842,25.2344,25.251,62500.0
2010-08-26 12:20:00,30.44,30.52,30.44,30.5,35600.0,25.251,25.3174,25.251,25.3008,35600.0
2010-08-26 12:30:00,30.51,30.53,30.5,30.51,11000.0,25.3091,25.3257,25.3008,25.3091,11000.0
2010-08-26 12:40:00,30.5,30.51,30.45,30.49,42200.0,25.3008,25.3091,25.2593,25.2925,42200.0
2010-08-26 12:50:00,30.5,30.5,30.41,30.48,126200.0,25.3008,25.3008,25.2262,25.2842,126200.0
2010-08-26 13:00:00,30.5,30.5,30.43,30.44,39100.0,25.3008,25.3008,25.2427,25.251,39100.0
2010-08-26 13:10:00,30.45,30.45,30.41,30.44,67300.0,25.2593,25.2593,25.2262,25.251,67300.0
2010-08-26 13:20:00,30.44,30.47,30.43,30.45,48900.0,25.251,25.2759,25.2427,25.2593,48900.0
2010-08-26 13:30:00,30.45,30.5,30.44,30.47,177000.0,25.2593,25.3008,25.251,25.2759,177000.0
2010-08-26 13:40:00,30.47,30.49,30.44,30.44,17700.0,25.2759,25.2925,25.251,25.251,17700.0
2010-08-26 13:50:00,30.44,30.45,30.37,30.38,193100.0,25.251,25.2593,25.193,25.2013,193100.0
2010-08-26 14:00:00,30.38,30.41,30.34,30.35,68000.0,25.2013,25.2262,25.1681,25.1764,68000.0
2010-08-26 14:10:00,30.34,30.34,30.28,30.3,174400.0,25.1681,25.1681,25.1183,25.1349,174400.0
2010-08-26 14:20:00,30.31,30.32,30.28,30.3,39600.0,25.1432,25.1515,25.1183,25.1349,39600.0
2010-08-26 14:30:00,30.28,30.3,30.24,30.3,97200.0,25.1183,25.1349,25.0851,25.1349,97200.0
2010-08-26 14:40:00,30.31,30.31,30.24,30.25,274500.0,25.1432,25.1432,25.0851,25.0934,274500.0
2010-08-26 14:50:00,30.26,30.27,30.17,30.19,109600.0,25.1017,25.11,25.0271,25.0437,109600.0
2010-08-26 15:00:00,30.2,30.24,30.18,30.23,139400.0,25.052,25.0851,25.0354,25.0768,139400.0
2010-08-26 15:10:00,30.24,30.29,30.21,30.29,90700.0,25.0851,25.1266,25.0602,25.1266,90700.0
2010-08-26 15:20:00,30.29,30.34,30.26,30.29,101300.0,25.1266,25.1681,25.1017,25.1266,101300.0
2010-08-26 15:30:00,30.28,30.32,30.25,30.31,63500.0,25.1183,25.1515,25.0934,25.1432,63500.0
2010-08-26 15:40:00,30.31,30.39,30.29,30.33,243300.0,25.1432,25.2096,25.1266,25.1598,243300.0
2010-08-26 15:50:00,30.33,30.33,30.19,30.22,532200.0,25.1598,25.1598,25.0437,25.0685,532200.0
2010-08-27 09:30:00,30.45,30.49,30.33,30.33,133000.0,25.2593,25.2925,25.1598,25.1598,133000.0
2010-08-27 09:40:00,30.32,30.34,30.21,30.22,91900.0,25.1515,25.1681,25.0602,25.0685,91900.0
2010-08-27 09:50:00,30.22,30.31,30.08,30.09,364900.0,25.0685,25.1432,24.9524,24.9607,364900.0
2010-08-27 10:00:00,30.11,30.17,29.91,30.01,1434900.0,24.9773,25.0271,24.8114,24.8943,1434900.0
2010-08-27 10:10:00,30.01,30.28,29.96,30.27,708000.0,24.8943,25.1183,24.8529,25.11,708000.0
2010-08-27 10:20:00,30.26,30.42,30.19,30.38,342400.0,25.1017,25.2344,25.0437,25.2013,342400.0
2010-08-27 10:30:00,30.38,30.46,30.34,30.41,549600.0,25.2013,25.2676,25.1681,25.2262,549600.0
2010-08-27 10:40:00,30.41,30.45,30.33,30.34,83900.0,25.2262,25.2593,25.1598,25.1681,83900.0
2010-08-27 10:50:00,30.34,30.38,30.28,30.34,157600.0,25.1681,25.2013,25.1183,25.1681,157600.0
2010-08-27 11:00:00,30.34,30.55,30.34,30.53,113100.0,25.1681,25.3423,25.1681,25.3257,113100.0
2010-08-27 11:10:00,30.53,30.61,30.5,30.56,159500.0,25.3257,25.3921,25.3008,25.3506,159500.0
2010-08-27 11:20:00,30.57,30.63,30.55,30.61,94100.0,25.3589,25.4087,25.3423,25.3921,94100.0
2010-08-27 11:30:00,30.62,30.63,30.54,30.54,98600.0,25.4004,25.4087,25.334,25.334,98600.0
2010-08-27 11:40:00,30.54,30.58,30.52,30.57,57600.0,25.334,25.3672,25.3174,25.3589,57600.0
2010-08-27 11:50:00,30.58,30.6,30.5,30.52,71000.0,25.3672,25.3838,25.3008,25.3174,71000.0
2010-08-27 12:00:00,30.53,30.55,30.5,30.54,36100.0,25.3257,25.3423,25.3008,25.334,36100.0
2010-08-27 12:10:00,30.52,30.59,30.52,30.59,18200.0,25.3174,25.3755,25.3174,25.3755,18200.0
2010-08-27 12:20:00,30.59,30.62,30.56,30.58,75900.0,25.3755,25.4004,25.3506,25.3672,75900.0
2010-08-27 12:30:00,30.59,30.61,30.55,30.55,16100.0,25.3755,25.3921,25.3423,25.3423,16100.0
2010-08-27 12:40:00,30.55,30.55,30.48,30.5,16600.0,25.3423,25.3423,25.2842,25.3008,16600.0
2010-08-27 12:50:00,30.5,30.5,30.39,30.41,572200.0,25.3008,25.3008,25.2096,25.2262,572200.0
2010-08-27 13:00:00,30.42,30.46,30.4,30.46,54000.0,25.2344,25.2676,25.2179,25.2676,54000.0
2010-08-27 13:10:00,30.45,30.47,30.38,30.41,353800.0,25.2593,25.2759,25.2013,25.2262,353800.0
2010-08-27 13:20:00,30.41,30.52,30.41,30.52,58800.0,25.2262,25.3174,25.2262,25.3174,58800.0
2010-08-27 13:30:00,30.52,30.61,30.5,30.54,639700.0,25.3174,25.3921,25.3008,25.334,639700.0
2010-08-27 13:40:00,30.55,30.58,30.52,30.52,159800.0,25.3423,25.3672,25.3174,25.3174,159800.0
2010-08-27 13:50:00,30.53,30.66,30.53,30.66,358500.0,25.3257,25.4335,25.3257,25.4335,358500.0
2010-08-27 14:00:00,30.66,30.69,30.58,30.63,66700.0,25.4335,25.4584,25.3672,25.4087,66700.0
2010-08-27 14:10:00,30.64,30.67,30.6,30.66,213600.0,25.4169,25.4418,25.3838,25.4335,213600.0
2010-08-27 14:20:00,30.65,30.66,30.61,30.65,61600.0,25.4252,25.4335,25.3921,25.4252,61600.0
2010-08-27 14:30:00,30.66,30.71,30.64,30.71,61100.0,25.4335,25.475,25.4169,25.475,61100.0
2010-08-27 14:40:00,30.71,30.73,30.66,30.66,178800.0,25.475,25.4916,25.4335,25.4335,178800.0
2010-08-27 14:50:00,30.66,30.69,30.63,30.65,38100.0,25.4335,25.4584,25.4087,25.4252,38100.0
2010-08-27 15:00:00,30.65,30.66,30.6,30.66,66600.0,25.4252,25.4335,25.3838,25.4335,66600.0
2010-08-27 15:10:00,30.66,30.67,30.6,30.62,144400.0,25.4335,25.4418,25.3838,25.4004,144400.0
2010-08-27 15:20:00,30.62,30.74,30.62,30.72,209600.0,25.4004,25.4999,25.4004,25.4833,209600.0
2010-08-27 15:30:00,30.72,30.73,30.67,30.68,267900.0,25.4833,25.4916,25.4418,25.4501,267900.0
2010-08-27 15:40:00,30.68,30.73,30.66,30.7,201400.0,25.4501,25.4916,25.4335,25.4667,201400.0
2010-08-27 15:50:00,30.7,30.73,30.66,30.68,1006200.0,25.4667,25.4916,25.4335,25.4501,1006200.0
2010-08-30 09:30:00,30.63,30.67,30.53,30.63,105400.0,25.4087,25.4418,25.3257,25.4087,105400.0
2010-08-30 09:40:00,30.64,30.67,30.58,30.66,663900.0,25.4169,25.4418,25.3672,25.4335,663900.0
2010-08-30 09:50:00,30.66,30.7,30.59,30.7,717400.0,25.4335,25.4667,25.3755,25.4667,717400.0
2010-08-30 10:00:00,30.7,30.72,30.65,30.67,226600.0,25.4667,25.4833,25.4252,25.4418,226600.0
2010-08-30 10:10:00,30.67,30.67,30.5,30.56,98900.0,25.4418,25.4418,25.3008,25.3506,98900.0
2010-08-30 10:20:00,30.56,30.56,30.47,30.5,98000.0,25.3506,25.3506,25.2759,25.3008,98000.0
2010-08-30 10:30:00,30.49,30.53,30.46,30.53,185200.0,25.2925,25.3257,25.2676,25.3257,185200.0
2010-08-30 10:40:00,30.52,30.55,30.48,30.55,112300.0,25.3174,25.3423,25.2842,25.3423,112300.0
2010-08-30 10:50:00,30.56,30.64,30.56,30.59,132300.0,25.3506,25.4169,25.3506,25.3755,132300.0
2010-08-30 11:00:00,30.6,30.61,30.52,30.55,156800.0,25.3838,25.3921,25.3174,25.3423,156800.0
2010-08-30 11:10:00,30.56,30.57,30.51,30.55,114400.0,25.3506,25.3589,25.3091,25.3423,114400.0
2010-08-30 11:20:00,30.55,30.56,30.49,30.54,122800.0,25.3423,25.3506,25.2925,25.334,122800.0
2010-08-30 11:30:00,30.54,30.54,30.44,30.45,576000.0,25.334,25.334,25.251,25.2593,576000.0
2010-08-30 11:40:00,30.45,30.46,30.36,30.39,99600.0,25.2593,25.2676,25.1847,25.2096,99600.0
2010-08-30 11:50:00,30.4,30.4,30.35,30.39,59500.0,25.2179,25.2179,25.1764,25.2096,59500.0
2010-08-30 12:00:00,30.39,30.4,30.38,30.4,75500.0,25.2096,25.2179,25.2013,25.2179,75500.0
2010-08-30 12:10:00,30.4,30.41,30.39,30.4,22400.0,25.2179,25.2262,25.2096,25.2179,22400.0
2010-08-30 12:20:00,30.4,30.42,30.38,30.39,20700.0,25.2179,25.2344,25.2013,25.2096,20700.0
2010-08-30 12:30:00,30.39,30.43,30.38,30.43,26700.0,25.2096,25.2427,25.2013,25.2427,26700.0
2010-08-30 12:40:00,30.44,30.5,30.43,30.49,36100.0,25.251,25.3008,25.2427,25.2925,36100.0
2010-08-30 12:50:00,30.48,30.49,30.43,30.44,68200.0,25.2842,25.2925,25.2427,25.251,68200.0
2010-08-30 13:00:00,30.43,30.45,30.43,30.45,26700.0,25.2427,25.2593,25.2427,25.2593,26700.0
2010-08-30 13:10:00,30.45,30.47,30.43,30.45,48900.0,25.2593,25.2759,25.2427,25.2593,48900.0
2010-08-30 13:20:00,30.45,30.45,30.33,30.35,63100.0,25.2593,25.2593,25.1598,25.1764,63100.0
2010-08-30 13:30:00,30.35,30.36,30.33,30.33,26300.0,25.1764,25.1847,25.1598,25.1598,26300.0
2010-08-30 13:40:00,30.33,30.38,30.33,30.35,50500.0,25.1598,25.2013,25.1598,25.1764,50500.0
2010-08-30 13:50:00,30.36,30.37,30.31,30.33,48400.0,25.1847,25.193,25.1432,25.1598,48400.0
2010-08-30 14:00:00,30.33,30.37,30.26,30.28,88900.0,25.1598,25.193,25.1017,25.1183,88900.0
2010-08-30 14:10:00,30.29,30.3,30.26,30.29,62300.0,25.1266,25.1349,25.1017,25.1266,62300.0
2010-08-30 14:20:00,30.29,30.35,30.27,30.35,62200.0,25.1266,25.1764,25.11,25.1764,62200.0
2010-08-30 14:30:00,30.35,30.4,30.34,30.34,71800.0,25.1764,25.2179,25.1681,25.1681,71800.0
2010-08-30 14:40:00,30.36,30.39,30.33,30.33,101000.0,25.1847,25.2096,25.1598,25.1598,101000.0
2010-08-30 14:50:00,30.33,30.38,30.32,30.35,71300.0,25.1598,25.2013,25.1515,25.1764,71300.0
2010-08-30 15:00:00,30.35,30.37,30.31,30.31,62600.0,25.1764,25.193,25.1432,25.1432,62600.0
2010-08-30 15:10:00,30.32,30.33,30.23,30.25,235600.0,25.1515,25.1598,25.0768,25.0934,235600.0
2010-08-30 15:20:00,30.26,30.28,30.23,30.25,270200.0,25.1017,25.1183,25.0768,25.0934,270200.0
2010-08-30 15:30:00,30.25,30.29,30.23,30.28,126100.0,25.0934,25.1266,25.0768,25.1183,126100.0
2010-08-30 15:40:00,30.28,30.29,30.21,30.22,300700.0,25.1183,25.1266,25.0602,25.0685,300700.0
2010-08-30 15:50:00,30.21,30.25,30.15,30.15,1332600.0,25.0602,25.0934,25.0105,25.0105,1332600.0
2010-08-31 09:30:00,30.03,30.03,29.93,29.97,134700.0,24.9109,24.9109,24.828,24.8612,134700.0
2010-08-31 09:40:00,29.96,30.23,29.9,30.22,435500.0,24.8529,25.0768,24.8031,25.0685,435500.0
2010-08-31 09:50:00,30.22,30.24,30.08,30.15,266400.0,25.0685,25.0851,24.9524,25.0105,266400.0
2010-08-31 10:00:00,30.15,30.36,30.14,30.35,206600.0,25.0105,25.1847,25.0022,25.1764,206600.0
2010-08-31 10:10:00,30.36,30.43,30.34,30.34,92500.0,25.1847,25.2427,25.1681,25.1681,92500.0
2010-08-31 10:20:00,30.34,30.38,30.3,30.37,153500.0,25.1681,25.2013,25.1349,25.193,153500.0
2010-08-31 10:30:00,30.37,30.41,30.26,30.29,352800.0,25.193,25.2262,25.1017,25.1266,352800.0
2010-08-31 10:40:00,30.29,30.31,30.24,30.29,265400.0,25.1266,25.1432,25.0851,25.1266,265400.0
2010-08-31 10:50:00,30.3,30.37,30.29,30.33,128600.0,25.1349,25.193,25.1266,25.1598,128600.0
2010-08-31 11:00:00,30.34,30.36,30.27,30.27,107800.0,25.1681,25.1847,25.11,25.11,107800.0
2010-08-31 11:10:00,30.27,30.3,30.22,30.26,162700.0,25.11,25.1349,25.0685,25.1017,162700.0
2010-08-31 11:20:00,30.25,30.35,30.25,30.29,212100.0,25.0934,25.1764,25.0934,25.1266,212100.0
2010-08-31 11:30:00,30.27,30.36,30.27,30.33,80400.0,25.11,25.1847,25.11,25.1598,80400.0
2010-08-31 11:40:00,30.33,30.36,30.31,30.31,52500.0,25.1598,25.1847,25.1432,25.1432,52500.0
2010-08-31 11:50:00,30.32,30.4,30.31,30.33,84300.0,25.1515,25.2179,25.1432,25.1598,84300.0
2010-08-31 12:00:00,30.34,30.38,30.32,30.32,71200.0,25.1681,25.2013,25.1515,25.1515,71200.0
2010-08-31 12:10:00,30.31,30.33,30.29,30.33,58700.0,25.1432,25.1598,25.1266,25.1598,58700.0
2010-08-31 12:20:00,30.33,30.33,30.29,30.3,90700.0,25.1598,25.1598,25.1266,25.1349,90700.0
2010-08-31 12:30:00,30.3,30.34,30.29,30.3,39900.0,25.1349,25.1681,25.1266,25.1349,39900.0
2010-08-31 12:40:00,30.29,30.31,30.24,30.3,88100.0,25.1266,25.1432,25.0851,25.1349,88100.0
2010-08-31 12:50:00,30.3,30.31,30.23,30.23,28200.0,25.1349,25.1432,25.0768,25.0768,28200.0
2010-08-31 13:00:00,30.22,30.29,30.21,30.28,99100.0,25.0685,25.1266,25.0602,25.1183,99100.0
2010-08-31 13:10:00,30.28,30.32,30.28,30.29,23900.0,25.1183,25.1515,25.1183,25.1266,23900.0
2010-08-31 13:20:00,30.29,30.34,30.29,30.33,25900.0,25.1266,25.1681,25.1266,25.1598,25900.0
2010-08-31 13:30:00,30.33,30.38,30.3,30.36,73300.0,25.1598,25.2013,25.1349,25.1847,73300.0
2010-08-31 13:40:00,30.36,30.37,30.3,30.3,108100.0,25.1847,25.193,25.1349,25.1349,108100.0
2010-08-31 13:50:00,30.3,30.32,30.29,30.3,38500.0,25.1349,25.1515,25.1266,25.1349,38500.0
2010-08-31 14:00:00,30.3,30.36,30.22,30.32,309400.0,25.1349,25.1847,25.0685,25.1515,309400.0
2010-08-31 14:10:00,30.32,30.35,30.23,30.23,131700.0,25.1515,25.1764,25.0768,25.0768,131700.0
2010-08-31 14:20:00,30.22,30.25,30.17,30.21,96300.0,25.0685,25.0934,25.0271,25.0602,96300.0
2010-08-31 14:30:00,30.21,30.21,30.1,30.11,216600.0,25.0602,25.0602,24.969,24.9773,216600.0
2010-08-31 14:40:00,30.11,30.14,30.03,30.03,178800.0,24.9773,25.0022,24.9109,24.9109,178800.0
2010-08-31 14:50:00,30.03,30.12,30.02,30.09,309300.0,24.9109,24.9856,24.9026,24.9607,309300.0
2010-08-31 15:00:00,30.09,30.17,30.08,30.13,140200.0,24.9607,25.0271,24.9524,24.9939,140200.0
2010-08-31 15:10:00,30.12,30.13,30.06,30.12,227600.0,24.9856,24.9939,24.9358,24.9856,227600.0
2010-08-31 15:20:00,30.12,30.14,30.08,30.11,260400.0,24.9856,25.0022,24.9524,24.9773,260400.0
2010-08-31 15:30:00,30.11,30.18,30.08,30.1,422100.0,24.9773,25.0354,24.9524,24.969,422100.0
2010-08-31 15:40:00,30.11,30.28,30.09,30.24,565200.0,24.9773,25.1183,24.9607,25.0851,565200.0
2010-08-31 15:50:00,30.23,30.26,30.15,30.2,617500.0,25.0768,25.1017,25.0105,25.052,617500.0
2010-09-01 09:30:00,30.61,30.8,30.61,30.72,241000.0,25.3921,25.5497,25.3921,25.4833,241000.0
2010-09-01 09:40:00,30.72,30.76,30.68,30.72,200700.0,25.4833,25.5165,25.4501,25.4833,200700.0
2010-09-01 09:50:00,30.73,30.86,30.72,30.83,383600.0,25.4916,25.5994,25.4833,25.5746,383600.0
2010-09-01 10:00:00,30.82,31.16,30.8,31.1,714900.0,25.5663,25.8483,25.5497,25.7985,714900.0
2010-09-01 10:10:00,31.11,31.17,31.08,31.12,309500.0,25.8068,25.8566,25.7819,25.8151,309500.0
2010-09-01 10:20:00,31.13,31.15,31.11,31.15,263800.0,25.8234,25.84,25.8068,25.84,263800.0
2010-09-01 10:30:00,31.15,31.18,31.12,31.15,181100.0,25.84,25.8649,25.8151,25.84,181100.0
2010-09-01 10:40:00,31.15,31.18,31.12,31.16,133900.0,25.84,25.8649,25.8151,25.8483,133900.0
2010-09-01 10:50:00,31.16,31.24,31.16,31.2,213300.0,25.8483,25.9147,25.8483,25.8815,213300.0
2010-09-01 11:00:00,31.2,31.22,31.16,31.16,95400.0,25.8815,25.8981,25.8483,25.8483,95400.0
2010-09-01 11:10:00,31.15,31.18,31.14,31.15,66800.0,25.84,25.8649,25.8317,25.84,66800.0
2010-09-01 11:20:00,31.16,31.19,31.15,31.16,48600.0,25.8483,25.8732,25.84,25.8483,48600.0
2010-09-01 11:30:00,31.17,31.22,31.16,31.19,79200.0,25.8566,25.8981,25.8483,25.8732,79200.0
2010-09-01 11:40:00,31.18,31.22,31.17,31.21,113300.0,25.8649,25.8981,25.8566,25.8898,113300.0
2010-09-01 11:50:00,31.21,31.27,31.2,31.21,137800.0,25.8898,25.9396,25.8815,25.8898,137800.0
2010-09-01 12:00:00,31.21,31.23,31.17,31.17,132900.0,25.8898,25.9064,25.8566,25.8566,132900.0
2010-09-01 12:10:00,31.18,31.19,31.16,31.16,98400.0,25.8649,25.8732,25.8483,25.8483,98400.0
2010-09-01 12:20:00,31.17,31.17,31.12,31.14,58600.0,25.8566,25.8566,25.8151,25.8317,58600.0
2010-09-01 12:30:00,31.14,31.16,31.12,31.12,57200.0,25.8317,25.8483,25.8151,25.8151,57200.0
2010-09-01 12:40:00,31.12,31.16,31.12,31.13,40400.0,25.8151,25.8483,25.8151,25.8234,40400.0
2010-09-01 12:50:00,31.14,31.17,31.12,31.17,151400.0,25.8317,25.8566,25.8151,25.8566,151400.0
2010-09-01 13:00:00,31.17,31.19,31.15,31.19,78700.0,25.8566,25.8732,25.84,25.8732,78700.0
2010-09-01 13:10:00,31.18,31.21,31.18,31.19,18600.0,25.8649,25.8898,25.8649,25.8732,18600.0
2010-09-01 13:20:00,31.19,31.2,31.15,31.16,40400.0,25.8732,25.8815,25.84,25.8483,40400.0
2010-09-01 13:30:00,31.17,31.19,31.16,31.17,68400.0,25.8566,25.8732,25.8483,25.8566,68400.0
2010-09-01 13:40:00,31.17,31.21,31.16,31.21,223600.0,25.8566,25.8898,25.8483,25.8898,223600.0
2010-09-01 13:50:00,31.21,31.21,31.15,31.16,120600.0,25.8898,25.8898,25.84,25.8483,120600.0
2010-09-01 14:00:00,31.16,31.19,31.15,31.15,103800.0,25.8483,25.8732,25.84,25.84,103800.0
2010-09-01 14:10:00,31.15,31.16,31.1,31.12,84900.0,25.84,25.8483,25.7985,25.8151,84900.0
2010-09-01 14:20:00,31.12,31.15,31.08,31.14,153100.0,25.8151,25.84,25.7819,25.8317,153100.0
2010-09-01 14:30:00,31.13,31.16,31.09,31.1,129900.0,25.8234,25.8483,25.7902,25.7985,129900.0
2010-09-01 14:40:00,31.1,31.15,31.1,31.11,139900.0,25.7985,25.84,25.7985,25.8068,139900.0
2010-09-01 14:50:00,31.12,31.13,31.11,31.12,132600.0,25.8151,25.8234,25.8068,25.8151,132600.0
2010-09-01 15:00:00,31.12,31.17,31.08,31.15,226700.0,25.8151,25.8566,25.7819,25.84,226700.0
2010-09-01 15:10:00,31.15,31.19,31.15,31.18,144600.0,25.84,25.8732,25.84,25.8649,144600.0
2010-09-01 15:20:00,31.17,31.2,31.13,31.17,275100.0,25.8566,25.8815,25.8234,25.8566,275100.0
2010-09-01 15:30:00,31.16,31.21,31.14,31.2,347800.0,25.8483,25.8898,25.8317,25.8815,347800.0
2010-09-01 15:40:00,31.19,31.28,31.19,31.22,462800.0,25.8732,25.9478,25.8732,25.8981,462800.0
2010-09-01 15:50:00,31.23,31.23,31.18,31.21,1287800.0,25.9064,25.9064,25.8649,25.8898,1287800.0
2010-09-02 09:30:00,31.3,31.55,31.29,31.54,920700.0,25.9644,26.1718,25.9561,26.1635,920700.0
2010-09-02 09:40:00,31.54,31.55,31.44,31.54,735400.0,26.1635,26.1718,26.0806,26.1635,735400.0
2010-09-02 09:50:00,31.54,31.57,31.5,31.56,280700.0,26.1635,26.1884,26.1303,26.1801,280700.0
2010-09-02 10:00:00,31.56,31.67,31.56,31.59,1079900.0,26.1801,26.2714,26.1801,26.205,1079900.0
2010-09-02 10:10:00,31.6,31.65,31.57,31.59,242300.0,26.2133,26.2548,26.1884,26.205,242300.0
2010-09-02 10:20:00,31.59,31.67,31.57,31.67,286400.0,26.205,26.2714,26.1884,26.2714,286400.0
2010-09-02 10:30:00,31.67,31.7,31.64,31.7,58100.0,26.2714,26.2963,26.2465,26.2963,58100.0
2010-09-02 10:40:00,31.71,31.74,31.67,31.72,59400.0,26.3045,26.3294,26.2714,26.3128,59400.0
2010-09-02 10:50:00,31.72,31.74,31.69,31.72,180000.0,26.3128,26.3294,26.288,26.3128,180000.0
2010-09-02 11:00:00,31.72,31.74,31.67,31.68,62400.0,26.3128,26.3294,26.2714,26.2797,62400.0
2010-09-02 11:10:00,31.68,31.7,31.65,31.68,83900.0,26.2797,26.2963,26.2548,26.2797,83900.0
2010-09-02 11:20:00,31.69,31.69,31.61,31.63,92400.0,26.288,26.288,26.2216,26.2382,92400.0
2010-09-02 11:30:00,31.63,31.66,31.63,31.64,62200.0,26.2382,26.2631,26.2382,26.2465,62200.0
2010-09-02 11:40:00,31.64,31.68,31.63,31.65,80800.0,26.2465,26.2797,26.2382,26.2548,80800.0
2010-09-02 11:50:00,31.66,31.69,31.64,31.64,106200.0,26.2631,26.288,26.2465,26.2465,106200.0
2010-09-02 12:00:00,31.64,31.64,31.62,31.62,101900.0,26.2465,26.2465,26.2299,26.2299,101900.0
2010-09-02 12:10:00,31.63,31.67,31.62,31.63,82000.0,26.2382,26.2714,26.2299,26.2382,82000.0
2010-09-02 12:20:00,31.63,31.66,31.62,31.63,48700.0,26.2382,26.2631,26.2299,26.2382,48700.0
2010-09-02 12:30:00,31.62,31.65,31.62,31.63,71300.0,26.2299,26.2548,26.2299,26.2382,71300.0
2010-09-02 12:40:00,31.64,31.65,31.59,31.62,191500.0,26.2465,26.2548,26.205,26.2299,191500.0
2010-09-02 12:50:00,31.63,31.63,31.54,31.55,106200.0,26.2382,26.2382,26.1635,26.1718,106200.0
2010-09-02 13:00:00,31.55,31.57,31.54,31.55,49600.0,26.1718,26.1884,26.1635,26.1718,49600.0
2010-09-02 13:10:00,31.55,31.57,31.52,31.55,48700.0,26.1718,26.1884,26.1469,26.1718,48700.0
2010-09-02 13:20:00,31.56,31.58,31.53,31.53,46700.0,26.1801,26.1967,26.1552,26.1552,46700.0
2010-09-02 13:30:00,31.53,31.58,31.53,31.57,96800.0,26.1552,26.1967,26.1552,26.1884,96800.0
2010-09-02 13:40:00,31.56,31.59,31.56,31.57,141100.0,26.1801,26.205,26.1801,26.1884,141100.0
2010-09-02 13:50:00,31.57,31.62,31.56,31.61,183200.0,26.1884,26.2299,26.1801,26.2216,183200.0
2010-09-02 14:00:00,31.61,31.67,31.6,31.67,216100.0,26.2216,26.2714,26.2133,26.2714,216100.0
2010-09-02 14:10:00,31.67,31.72,31.66,31.72,125300.0,26.2714,26.3128,26.2631,26.3128,125300.0
2010-09-02 14:20:00,31.72,31.73,31.67,31.67,64300.0,26.3128,26.3211,26.2714,26.2714,64300.0
2010-09-02 14:30:00,31.67,31.71,31.67,31.7,91500.0,26.2714,26.3045,26.2714,26.2963,91500.0
2010-09-02 14:40:00,31.7,31.7,31.67,31.68,204800.0,26.2963,26.2963,26.2714,26.2797,204800.0
2010-09-02 14:50:00,31.68,31.71,31.67,31.7,115500.0,26.2797,26.3045,26.2714,26.2963,115500.0
2010-09-02 15:00:00,31.7,31.73,31.67,31.72,69700.0,26.2963,26.3211,26.2714,26.3128,69700.0
2010-09-02 15:10:00,31.73,31.74,31.7,31.73,84000.0,26.3211,26.3294,26.2963,26.3211,84000.0
2010-09-02 15:20:00,31.73,31.76,31.71,31.75,184300.0,26.3211,26.346,26.3045,26.3377,184300.0
2010-09-02 15:30:00,31.75,31.8,31.74,31.78,522300.0,26.3377,26.3792,26.3294,26.3626,522300.0
2010-09-02 15:40:00,31.77,31.82,31.76,31.81,299400.0,26.3543,26.3958,26.346,26.3875,299400.0
2010-09-02 15:50:00,31.8,31.81,31.77,31.79,804100.0,26.3792,26.3875,26.3543,26.3709,804100.0
2010-09-03 09:30:00,32.14,32.35,32.11,32.35,646600.0,26.6612,26.8355,26.6364,26.8355,646600.0
2010-09-03 09:40:00,32.36,32.4,32.27,32.29,281300.0,26.8437,26.8769,26.7691,26.7857,281300.0
2010-09-03 09:50:00,32.29,32.34,32.28,32.34,322400.0,26.7857,26.8272,26.7774,26.8272,322400.0
2010-09-03 10:00:00,32.33,32.33,32.13,32.13,924900.0,26.8189,26.8189,26.653,26.653,924900.0
2010-09-03 10:10:00,32.13,32.16,32.03,32.12,187700.0,26.653,26.6778,26.57,26.6447,187700.0
2010-09-03 10:20:00,32.13,32.16,32.01,32.02,265200.0,26.653,26.6778,26.5534,26.5617,265200.0
2010-09-03 10:30:00,32.02,32.05,31.94,32.05,180200.0,26.5617,26.5866,26.4953,26.5866,180200.0
2010-09-03 10:40:00,32.04,32.09,32.03,32.04,53100.0,26.5783,26.6198,26.57,26.5783,53100.0
2010-09-03 10:50:00,32.03,32.03,31.9,31.96,531500.0,26.57,26.57,26.4622,26.5119,531500.0
2010-09-03 11:00:00,31.96,32.01,31.93,32.01,142500.0,26.5119,26.5534,26.487,26.5534,142500.0
2010-09-03 11:10:00,32.01,32.07,31.99,32.06,145200.0,26.5534,26.6032,26.5368,26.5949,145200.0
2010-09-03 11:20:00,32.05,32.05,32.01,32.01,64000.0,26.5866,26.5866,26.5534,26.5534,64000.0
2010-09-03 11:30:00,32.01,32.02,31.98,32.01,71200.0,26.5534,26.5617,26.5285,26.5534,71200.0
2010-09-03 11:40:00,32.02,32.06,32.02,32.03,91600.0,26.5617,26.5949,26.5617,26.57,91600.0
2010-09-03 11:50:00,32.02,32.06,31.98,32.04,112000.0,26.5617,26.5949,26.5285,26.5783,112000.0
2010-09-03 12:00:00,32.03,32.07,32.02,32.07,181400.0,26.57,26.6032,26.5617,26.6032,181400.0
2010-09-03 12:10:00,32.06,32.09,32.05,32.06,17000.0,26.5949,26.6198,26.5866,26.5949,17000.0
2010-09-03 12:20:00,32.07,32.08,32.06,32.08,8700.0,26.6032,26.6115,26.5949,26.6115,8700.0
2010-09-03 12:30:00,32.07,32.13,32.07,32.1,104200.0,26.6032,26.653,26.6032,26.6281,104200.0
2010-09-03 12:40:00,32.11,32.13,32.1,32.11,26400.0,26.6364,26.653,26.6281,26.6364,26400.0
2010-09-03 12:50:00,32.11,32.19,32.11,32.16,236800.0,26.6364,26.7027,26.6364,26.6778,236800.0
2010-09-03 13:00:00,32.17,32.21,32.16,32.18,22200.0,26.6861,26.7193,26.6778,26.6944,22200.0
2010-09-03 13:10:00,32.17,32.2,32.16,32.2,56300.0,26.6861,26.711,26.6778,26.711,56300.0
2010-09-03 13:20:00,32.19,32.2,32.17,32.17,339000.0,26.7027,26.711,26.6861,26.6861,339000.0
2010-09-03 13:30:00,32.17,32.24,32.16,32.24,275900.0,26.6861,26.7442,26.6778,26.7442,275900.0
2010-09-03 13:40:00,32.24,32.24,32.21,32.23,23500.0,26.7442,26.7442,26.7193,26.7359,23500.0
2010-09-03 13:50:00,32.23,32.26,32.23,32.26,87300.0,26.7359,26.7608,26.7359,26.7608,87300.0
2010-09-03 14:00:00,32.25,32.25,32.22,32.23,38100.0,26.7525,26.7525,26.7276,26.7359,38100.0
2010-09-03 14:10:00,32.22,32.22,32.19,32.22,199900.0,26.7276,26.7276,26.7027,26.7276,199900.0
2010-09-03 14:20:00,32.22,32.24,32.2,32.21,32100.0,26.7276,26.7442,26.711,26.7193,32100.0
2010-09-03 14:30:00,32.21,32.24,32.19,32.19,97200.0,26.7193,26.7442,26.7027,26.7027,97200.0
2010-09-03 14:40:00,32.19,32.21,32.13,32.13,95700.0,26.7027,26.7193,26.653,26.653,95700.0
2010-09-03 14:50:00,32.14,32.16,32.12,32.12,191300.0,26.6612,26.6778,26.6447,26.6447,191300.0
2010-09-03 15:00:00,32.12,32.15,32.11,32.15,98900.0,26.6447,26.6695,26.6364,26.6695,98900.0
2010-09-03 15:10:00,32.15,32.18,32.15,32.18,49700.0,26.6695,26.6944,26.6695,26.6944,49700.0
2010-09-03 15:20:00,32.17,32.22,32.17,32.21,96000.0,26.6861,26.7276,26.6861,26.7193,96000.0
2010-09-03 15:30:00,32.21,32.23,32.15,32.17,71400.0,26.7193,26.7359,26.6695,26.6861,71400.0
2010-09-03 15:40:00,32.17,32.27,32.17,32.25,275700.0,26.6861,26.7691,26.6861,26.7525,275700.0
2010-09-03 15:50:00,32.25,32.29,32.21,32.29,732800.0,26.7525,26.7857,26.7193,26.7857,732800.0
2010-09-07 09:30:00,32.09,32.11,32.04,32.09,152000.0,26.6198,26.6364,26.5783,26.6198,152000.0
2010-09-07 09:40:00,32.09,32.15,32.07,32.08,296200.0,26.6198,26.6695,26.6032,26.6115,296200.0
2010-09-07 09:50:00,32.09,32.1,31.9,31.91,433500.0,26.6198,26.6281,26.4622,26.4705,433500.0
2010-09-07 10:00:00,31.91,31.96,31.88,31.95,84000.0,26.4705,26.5119,26.4456,26.5036,84000.0
2010-09-07 10:10:00,31.95,31.95,31.89,31.92,117000.0,26.5036,26.5036,26.4539,26.4788,117000.0
2010-09-07 10:20:00,31.91,31.93,31.84,31.92,80400.0,26.4705,26.487,26.4124,26.4788,80400.0
2010-09-07 10:30:00,31.92,31.92,31.85,31.9,128200.0,26.4788,26.4788,26.4207,26.4622,128200.0
2010-09-07 10:40:00,31.91,31.96,31.91,31.92,23200.0,26.4705,26.5119,26.4705,26.4788,23200.0
2010-09-07 10:50:00,31.92,31.95,31.87,31.92,59300.0,26.4788,26.5036,26.4373,26.4788,59300.0
2010-09-07 11:00:00,31.92,31.95,31.87,31.9,25500.0,26.4788,26.5036,26.4373,26.4622,25500.0
2010-09-07 11:10:00,31.91,31.92,31.86,31.9,33600.0,26.4705,26.4788,26.429,26.4622,33600.0
2010-09-07 11:20:00,31.89,31.95,31.89,31.94,68200.0,26.4539,26.5036,26.4539,26.4953,68200.0
2010-09-07 11:30:00,31.93,31.96,31.89,31.9,145100.0,26.487,26.5119,26.4539,26.4622,145100.0
2010-09-07 11:40:00,31.9,31.92,31.89,31.91,139100.0,26.4622,26.4788,26.4539,26.4705,139100.0
2010-09-07 11:50:00,31.91,31.96,31.85,31.95,203300.0,26.4705,26.5119,26.4207,26.5036,203300.0
2010-09-07 12:00:00,31.94,31.98,31.93,31.97,33600.0,26.4953,26.5285,26.487,26.5202,33600.0
2010-09-07 12:10:00,31.97,31.98,31.93,31.93,66100.0,26.5202,26.5285,26.487,26.487,66100.0
2010-09-07 12:20:00,31.93,31.95,31.88,31.91,42900.0,26.487,26.5036,26.4456,26.4705,42900.0
2010-09-07 12:30:00,31.9,31.9,31.85,31.85,66800.0,26.4622,26.4622,26.4207,26.4207,66800.0
2010-09-07 12:40:00,31.85,31.89,31.85,31.86,49400.0,26.4207,26.4539,26.4207,26.429,49400.0
2010-09-07 12:50:00,31.86,31.87,31.84,31.87,29900.0,26.429,26.4373,26.4124,26.4373,29900.0
2010-09-07 13:00:00,31.87,31.88,31.83,31.85,34700.0,26.4373,26.4456,26.4041,26.4207,34700.0
2010-09-07 13:10:00,31.86,31.89,31.85,31.87,36900.0,26.429,26.4539,26.4207,26.4373,36900.0
2010-09-07 13:20:00,31.86,31.87,31.82,31.85,61100.0,26.429,26.4373,26.3958,26.4207,61100.0
2010-09-07 13:30:00,31.84,31.89,31.84,31.87,41800.0,26.4124,26.4539,26.4124,26.4373,41800.0
2010-09-07 13:40:00,31.86,31.89,31.84,31.86,37200.0,26.429,26.4539,26.4124,26.429,37200.0
2010-09-07 13:50:00,31.87,31.91,31.87,31.9,43800.0,26.4373,26.4705,26.4373,26.4622,43800.0
2010-09-07 14:00:00,31.9,31.91,31.86,31.87,21900.0,26.4622,26.4705,26.429,26.4373,21900.0
2010-09-07 14:10:00,31.87,31.93,31.87,31.89,28900.0,26.4373,26.487,26.4373,26.4539,28900.0
2010-09-07 14:20:00,31.88,31.9,31.86,31.87,170800.0,26.4456,26.4622,26.429,26.4373,170800.0
2010-09-07 14:30:00,31.87,31.87,31.78,31.78,85600.0,26.4373,26.4373,26.3626,26.3626,85600.0
2010-09-07 14:40:00,31.78,31.8,31.77,31.8,89800.0,26.3626,26.3792,26.3543,26.3792,89800.0
2010-09-07 14:50:00,31.79,31.81,31.7,31.73,105200.0,26.3709,26.3875,26.2963,26.3211,105200.0
2010-09-07 15:00:00,31.73,31.76,31.7,31.73,63200.0,26.3211,26.346,26.2963,26.3211,63200.0
2010-09-07 15:10:00,31.72,31.77,31.72,31.76,162100.0,26.3128,26.3543,26.3128,26.346,162100.0
2010-09-07 15:20:00,31.76,31.77,31.7,31.76,158900.0,26.346,26.3543,26.2963,26.346,158900.0
2010-09-07 15:30:00,31.77,31.83,31.75,31.82,208800.0,26.3543,26.4041,26.3377,26.3958,208800.0
2010-09-07 15:40:00,31.82,31.84,31.8,31.8,262200.0,26.3958,26.4124,26.3792,26.3792,262200.0
2010-09-07 15:50:00,31.79,31.8,31.71,31.76,735000.0,26.3709,26.3792,26.3045,26.346,735000.0
2010-09-08 09:30:00,31.8,31.88,31.79,31.86,95000.0,26.3792,26.4456,26.3709,26.429,95000.0
2010-09-08 09:40:00,31.87,32.0,31.87,31.96,77500.0,26.4373,26.5451,26.4373,26.5119,77500.0
2010-09-08 09:50:00,31.95,31.96,31.87,31.95,103600.0,26.5036,26.5119,26.4373,26.5036,103600.0
2010-09-08 10:00:00,31.95,32.01,31.91,31.93,121300.0,26.5036,26.5534,26.4705,26.487,121300.0
2010-09-08 10:10:00,31.94,32.01,31.93,31.93,110000.0,26.4953,26.5534,26.487,26.487,110000.0
2010-09-08 10:20:00,31.94,32.03,31.94,31.98,87900.0,26.4953,26.57,26.4953,26.5285,87900.0
2010-09-08 10:30:00,31.98,32.08,31.97,32.07,222000.0,26.5285,26.6115,26.5202,26.6032,222000.0
2010-09-08 10:40:00,32.07,32.09,32.05,32.05,50300.0,26.6032,26.6198,26.5866,26.5866,50300.0
2010-09-08 10:50:00,32.05,32.05,32.02,32.02,321800.0,26.5866,26.5866,26.5617,26.5617,321800.0
2010-09-08 11:00:00,32.02,32.08,32.02,32.06,82400.0,26.5617,26.6115,26.5617,26.5949,82400.0
2010-09-08 11:10:00,32.06,32.08,32.05,32.06,27500.0,26.5949,26.6115,26.5866,26.5949,27500.0
2010-09-08 11:20:00,32.06,32.06,32.04,32.06,65800.0,26.5949,26.5949,26.5783,26.5949,65800.0
2010-09-08 11:30:00,32.06,32.07,32.0,32.0,60500.0,26.5949,26.6032,26.5451,26.5451,60500.0
2010-09-08 11:40:00,31.99,32.01,31.98,32.01,102700.0,26.5368,26.5534,26.5285,26.5534,102700.0
2010-09-08 11:50:00,32.0,32.01,31.96,31.98,48100.0,26.5451,26.5534,26.5119,26.5285,48100.0
2010-09-08 12:00:00,31.99,32.01,31.99,32.01,76700.0,26.5368,26.5534,26.5368,26.5534,76700.0
2010-09-08 12:10:00,32.02,32.03,32.0,32.02,36100.0,26.5617,26.57,26.5451,26.5617,36100.0
2010-09-08 12:20:00,32.02,32.08,32.02,32.08,41100.0,26.5617,26.6115,26.5617,26.6115,41100.0
2010-09-08 12:30:00,32.08,32.08,32.04,32.08,15600.0,26.6115,26.6115,26.5783,26.6115,15600.0
2010-09-08 12:40:00,32.08,32.13,32.08,32.1,37600.0,26.6115,26.653,26.6115,26.6281,37600.0
2010-09-08 12:50:00,32.09,32.11,32.08,32.08,22900.0,26.6198,26.6364,26.6115,26.6115,22900.0
2010-09-08 13:00:00,32.09,32.09,32.03,32.04,31000.0,26.6198,26.6198,26.57,26.5783,31000.0
2010-09-08 13:10:00,32.05,32.05,32.03,32.03,58100.0,26.5866,26.5866,26.57,26.57,58100.0
2010-09-08 13:20:00,32.03,32.07,32.03,32.05,78000.0,26.57,26.6032,26.57,26.5866,78000.0
2010-09-08 13:30:00,32.06,32.07,32.01,32.01,25600.0,26.5949,26.6032,26.5534,26.5534,25600.0
2010-09-08 13:40:00,32.01,32.01,31.91,31.94,235000.0,26.5534,26.5534,26.4705,26.4953,235000.0
2010-09-08 13:50:00,31.95,31.96,31.91,31.96,82000.0,26.5036,26.5119,26.4705,26.5119,82000.0
2010-09-08 14:00:00,31.95,31.95,31.88,31.9,351000.0,26.5036,26.5036,26.4456,26.4622,351000.0
2010-09-08 14:10:00,31.91,31.97,31.88,31.96,91100.0,26.4705,26.5202,26.4456,26.5119,91100.0
2010-09-08 14:20:00,31.96,32.0,31.96,31.98,86400.0,26.5119,26.5451,26.5119,26.5285,86400.0
2010-09-08 14:30:00,31.98,32.01,31.97,31.97,46800.0,26.5285,26.5534,26.5202,26.5202,46800.0
2010-09-08 14:40:00,31.98,32.03,31.97,32.02,62300.0,26.5285,26.57,26.5202,26.5617,62300.0
2010-09-08 14:50:00,32.03,32.03,32.0,32.0,65300.0,26.57,26.57,26.5451,26.5451,65300.0
2010-09-08 15:00:00,32.01,32.08,32.01,32.06,169800.0,26.5534,26.6115,26.5534,26.5949,169800.0
2010-09-08 15:10:00,32.06,32.07,32.02,32.03,63400.0,26.5949,26.6032,26.5617,26.57,63400.0
2010-09-08 15:20:00,32.02,32.06,31.99,31.99,54300.0,26.5617,26.5949,26.5368,26.5368,54300.0
2010-09-08 15:30:00,31.99,32.06,31.97,32.04,82400.0,26.5368,26.5949,26.5202,26.5783,82400.0
2010-09-08 15:40:00,32.03,32.04,31.92,31.94,193300.0,26.57,26.5783,26.4788,26.4953,193300.0
2010-09-08 15:50:00,31.93,31.99,31.92,31.99,609600.0,26.487,26.5368,26.4788,26.5368,609600.0
2010-09-09 09:30:00,32.26,32.3,32.19,32.25,346400.0,26.7608,26.794,26.7027,26.7525,346400.0
2010-09-09 09:40:00,32.25,32.25,32.09,32.09,185100.0,26.7525,26.7525,26.6198,26.6198,185100.0
2010-09-09 09:50:00,32.09,32.2,32.09,32.2,67700.0,26.6198,26.711,26.6198,26.711,67700.0
2010-09-09 10:00:00,32.2,32.2,32.13,32.13,55800.0,26.711,26.711,26.653,26.653,55800.0
2010-09-09 10:10:00,32.13,32.15,32.04,32.07,113400.0,26.653,26.6695,26.5783,26.6032,113400.0
2010-09-09 10:20:00,32.07,32.11,32.07,32.1,92600.0,26.6032,26.6364,26.6032,26.6281,92600.0
2010-09-09 10:30:00,32.11,32.11,32.02,32.05,55500.0,26.6364,26.6364,26.5617,26.5866,55500.0
2010-09-09 10:40:00,32.06,32.07,32.03,32.07,58900.0,26.5949,26.6032,26.57,26.6032,58900.0
2010-09-09 10:50:00,32.07,32.08,31.99,31.99,41600.0,26.6032,26.6115,26.5368,26.5368,41600.0
2010-09-09 11:00:00,31.99,32.06,31.99,32.06,613100.0,26.5368,26.5949,26.5368,26.5949,613100.0
2010-09-09 11:10:00,32.06,32.13,32.06,32.11,119500.0,26.5949,26.653,26.5949,26.6364,119500.0
2010-09-09 11:20:00,32.1,32.17,32.1,32.16,30700.0,26.6281,26.6861,26.6281,26.6778,30700.0
2010-09-09 11:30:00,32.16,32.19,32.14,32.18,23300.0,26.6778,26.7027,26.6612,26.6944,23300.0
2010-09-09 11:40:00,32.18,32.18,32.16,32.16,45400.0,26.6944,26.6944,26.6778,26.6778,45400.0
2010-09-09 11:50:00,32.17,32.17,32.14,32.14,41700.0,26.6861,26.6861,26.6612,26.6612,41700.0
2010-09-09 12:00:00,32.14,32.17,32.14,32.16,25000.0,26.6612,26.6861,26.6612,26.6778,25000.0
2010-09-09 12:10:00,32.16,32.17,32.14,32.14,16600.0,26.6778,26.6861,26.6612,26.6612,16600.0
2010-09-09 12:20:00,32.15,32.17,32.14,32.15,18600.0,26.6695,26.6861,26.6612,26.6695,18600.0
2010-09-09 12:30:00,32.15,32.16,32.14,32.15,15600.0,26.6695,26.6778,26.6612,26.6695,15600.0
2010-09-09 12:40:00,32.17,32.17,32.08,32.09,498700.0,26.6861,26.6861,26.6115,26.6198,498700.0
2010-09-09 12:50:00,32.08,32.09,32.0,32.0,236200.0,26.6115,26.6198,26.5451,26.5451,236200.0
2010-09-09 13:00:00,31.99,32.04,31.98,32.0,160000.0,26.5368,26.5783,26.5285,26.5451,160000.0
2010-09-09 13:10:00,31.99,32.0,31.93,32.0,67900.0,26.5368,26.5451,26.487,26.5451,67900.0
2010-09-09 13:20:00,32.0,32.01,31.92,31.92,46000.0,26.5451,26.5534,26.4788,26.4788,46000.0
2010-09-09 13:30:00,31.93,31.98,31.91,31.98,82900.0,26.487,26.5285,26.4705,26.5285,82900.0
2010-09-09 13:40:00,31.98,32.0,31.93,32.0,69300.0,26.5285,26.5451,26.487,26.5451,69300.0
2010-09-09 13:50:00,32.01,32.03,31.9,31.91,103200.0,26.5534,26.57,26.4622,26.4705,103200.0
2010-09-09 14:00:00,31.92,31.98,31.92,31.93,213800.0,26.4788,26.5285,26.4788,26.487,213800.0
2010-09-09 14:10:00,31.93,31.93,31.88,31.91,78800.0,26.487,26.487,26.4456,26.4705,78800.0
2010-09-09 14:20:00,31.92,31.95,31.89,31.92,23800.0,26.4788,26.5036,26.4539,26.4788,23800.0
2010-09-09 14:30:00,31.91,32.0,31.91,31.97,61500.0,26.4705,26.5451,26.4705,26.5202,61500.0
2010-09-09 14:40:00,31.96,31.99,31.94,31.99,28300.0,26.5119,26.5368,26.4953,26.5368,28300.0
2010-09-09 14:50:00,31.98,32.0,31.94,32.0,57200.0,26.5285,26.5451,26.4953,26.5451,57200.0
2010-09-09 15:00:00,32.0,32.02,31.98,32.0,90800.0,26.5451,26.5617,26.5285,26.5451,90800.0
2010-09-09 15:10:00,32.0,32.03,31.98,32.01,64100.0,26.5451,26.57,26.5285,26.5534,64100.0
2010-09-09 15:20:00,32.02,32.05,32.0,32.04,71700.0,26.5617,26.5866,26.5451,26.5783,71700.0
2010-09-09 15:30:00,32.04,32.09,32.03,32.09,139800.0,26.5783,26.6198,26.57,26.6198,139800.0
2010-09-09 15:40:00,32.09,32.1,32.02,32.03,112300.0,26.6198,26.6281,26.5617,26.57,112300.0
2010-09-09 15:50:00,32.03,32.04,31.98,31.99,402800.0,26.57,26.5783,26.5285,26.5368,402800.0
2010-09-10 09:30:00,32.05,32.15,32.05,32.08,85800.0,26.5866,26.6695,26.5866,26.6115,85800.0
2010-09-10 09:40:00,32.05,32.14,32.04,32.14,86900.0,26.5866,26.6612,26.5783,26.6612,86900.0
2010-09-10 09:50:00,32.15,32.29,32.15,32.23,223100.0,26.6695,26.7857,26.6695,26.7359,223100.0
2010-09-10 10:00:00,32.23,32.26,32.2,32.24,69700.0,26.7359,26.7608,26.711,26.7442,69700.0
2010-09-10 10:10:00,32.22,32.3,32.21,32.3,157200.0,26.7276,26.794,26.7193,26.794,157200.0
2010-09-10 10:20:00,32.31,32.34,32.3,32.31,116900.0,26.8023,26.8272,26.794,26.8023,116900.0
2010-09-10 10:30:00,32.32,32.37,32.32,32.33,156600.0,26.8106,26.852,26.8106,26.8189,156600.0
2010-09-10 10:40:00,32.32,32.32,32.28,32.29,48600.0,26.8106,26.8106,26.7774,26.7857,48600.0
2010-09-10 10:50:00,32.29,32.31,32.28,32.31,65300.0,26.7857,26.8023,26.7774,26.8023,65300.0
2010-09-10 11:00:00,32.31,32.31,32.25,32.27,154700.0,26.8023,26.8023,26.7525,26.7691,154700.0
2010-09-10 11:10:00,32.28,32.28,32.23,32.24,33900.0,26.7774,26.7774,26.7359,26.7442,33900.0
2010-09-10 11:20:00,32.24,32.29,32.23,32.29,76700.0,26.7442,26.7857,26.7359,26.7857,76700.0
2010-09-10 11:30:00,32.3,32.3,32.23,32.23,31200.0,26.794,26.794,26.7359,26.7359,31200.0
2010-09-10 11:40:00,32.23,32.24,32.21,32.21,105800.0,26.7359,26.7442,26.7193,26.7193,105800.0
2010-09-10 11:50:00,32.2,32.21,32.15,32.17,272700.0,26.711,26.7193,26.6695,26.6861,272700.0
2010-09-10 12:00:00,32.17,32.18,32.12,32.13,126600.0,26.6861,26.6944,26.6447,26.653,126600.0
2010-09-10 12:10:00,32.13,32.19,32.13,32.18,171200.0,26.653,26.7027,26.653,26.6944,171200.0
2010-09-10 12:20:00,32.19,32.22,32.19,32.21,31100.0,26.7027,26.7276,26.7027,26.7193,31100.0
2010-09-10 12:30:00,32.21,32.21,32.18,32.21,60100.0,26.7193,26.7193,26.6944,26.7193,60100.0
2010-09-10 12:40:00,32.21,32.27,32.2,32.26,117200.0,26.7193,26.7691,26.711,26.7608,117200.0
2010-09-10 12:50:00,32.26,32.27,32.23,32.23,220200.0,26.7608,26.7691,26.7359,26.7359,220200.0
2010-09-10 13:00:00,32.23,32.24,32.21,32.24,145100.0,26.7359,26.7442,26.7193,26.7442,145100.0
2010-09-10 13:10:00,32.24,32.25,32.22,32.25,72600.0,26.7442,26.7525,26.7276,26.7525,72600.0
2010-09-10 13:20:00,32.25,32.25,32.22,32.24,31100.0,26.7525,26.7525,26.7276,26.7442,31100.0
2010-09-10 13:30:00,32.25,32.28,32.24,32.28,38300.0,26.7525,26.7774,26.7442,26.7774,38300.0
2010-09-10 13:40:00,32.28,32.28,32.22,32.23,73700.0,26.7774,26.7774,26.7276,26.7359,73700.0
2010-09-10 13:50:00,32.24,32.25,32.21,32.23,28700.0,26.7442,26.7525,26.7193,26.7359,28700.0
2010-09-10 14:00:00,32.23,32.27,32.22,32.26,79200.0,26.7359,26.7691,26.7276,26.7608,79200.0
2010-09-10 14:10:00,32.27,32.27,32.23,32.23,91900.0,26.7691,26.7691,26.7359,26.7359,91900.0
2010-09-10 14:20:00,32.22,32.29,32.22,32.28,255600.0,26.7276,26.7857,26.7276,26.7774,255600.0
2010-09-10 14:30:00,32.28,32.31,32.27,32.3,38300.0,26.7774,26.8023,26.7691,26.794,38300.0
2010-09-10 14:40:00,32.3,32.34,32.27,32.28,140000.0,26.794,26.8272,26.7691,26.7774,140000.0
2010-09-10 14:50:00,32.28,32.3,32.27,32.29,18000.0,26.7774,26.794,26.7691,26.7857,18000.0
2010-09-10 15:00:00,32.3,32.31,32.27,32.27,121400.0,26.794,26.8023,26.7691,26.7691,121400.0
2010-09-10 15:10:00,32.27,32.32,32.27,32.3,57300.0,26.7691,26.8106,26.7691,26.794,57300.0
2010-09-10 15:20:00,32.3,32.33,32.29,32.33,46200.0,26.794,26.8189,26.7857,26.8189,46200.0
2010-09-10 15:30:00,32.33,32.35,32.31,32.31,83000.0,26.8189,26.8355,26.8023,26.8023,83000.0
2010-09-10 15:40:00,32.3,32.31,32.28,32.29,194000.0,26.794,26.8023,26.7774,26.7857,194000.0
2010-09-10 15:50:00,32.29,32.3,32.25,32.3,616800.0,26.7857,26.794,26.7525,26.794,616800.0
2010-09-13 09:30:00,32.63,32.66,32.55,32.65,143800.0,27.0677,27.0926,27.0014,27.0843,143800.0
2010-09-13 09:40:00,32.64,32.68,32.61,32.62,147800.0,27.076,27.1092,27.0511,27.0594,147800.0
2010-09-13 09:50:00,32.61,32.62,32.57,32.59,53600.0,27.0511,27.0594,27.0179,27.0345,53600.0
2010-09-13 10:00:00,32.59,32.67,32.58,32.66,90000.0,27.0345,27.1009,27.0262,27.0926,90000.0
2010-09-13 10:10:00,32.66,32.68,32.64,32.64,40000.0,27.0926,27.1092,27.076,27.076,40000.0
2010-09-13 10:20:00,32.64,32.68,32.63,32.67,85400.0,27.076,27.1092,27.0677,27.1009,85400.0
2010-09-13 10:30:00,32.68,32.72,32.68,32.7,158400.0,27.1092,27.1424,27.1092,27.1258,158400.0
2010-09-13 10:40:00,32.7,32.72,32.68,32.72,44600.0,27.1258,27.1424,27.1092,27.1424,44600.0
2010-09-13 10:50:00,32.72,32.72,32.67,32.68,87100.0,27.1424,27.1424,27.1009,27.1092,87100.0
2010-09-13 11:00:00,32.68,32.69,32.67,32.67,35800.0,27.1092,27.1175,27.1009,27.1009,35800.0
2010-09-13 11:10:00,32.67,32.67,32.64,32.66,47800.0,27.1009,27.1009,27.076,27.0926,47800.0
2010-09-13 11:20:00,32.67,32.69,32.66,32.69,47700.0,27.1009,27.1175,27.0926,27.1175,47700.0
2010-09-13 11:30:00,32.69,32.7,32.64,32.68,54700.0,27.1175,27.1258,27.076,27.1092,54700.0
2010-09-13 11:40:00,32.68,32.68,32.61,32.61,139600.0,27.1092,27.1092,27.0511,27.0511,139600.0
2010-09-13 11:50:00,32.62,32.64,32.61,32.64,62900.0,27.0594,27.076,27.0511,27.076,62900.0
2010-09-13 12:00:00,32.63,32.63,32.55,32.56,37100.0,27.0677,27.0677,27.0014,27.0097,37100.0
2010-09-13 12:10:00,32.56,32.57,32.52,32.53,32800.0,27.0097,27.0179,26.9765,26.9848,32800.0
2010-09-13 12:20:00,32.53,32.54,32.44,32.49,159200.0,26.9848,26.9931,26.9101,26.9516,159200.0
2010-09-13 12:30:00,32.49,32.53,32.46,32.49,156500.0,26.9516,26.9848,26.9267,26.9516,156500.0
2010-09-13 12:40:00,32.5,32.54,32.5,32.51,44400.0,26.9599,26.9931,26.9599,26.9682,44400.0
2010-09-13 12:50:00,32.51,32.52,32.48,32.51,59400.0,26.9682,26.9765,26.9433,26.9682,59400.0
2010-09-13 13:00:00,32.5,32.54,32.5,32.51,48900.0,26.9599,26.9931,26.9599,26.9682,48900.0
2010-09-13 13:10:00,32.52,32.53,32.5,32.51,13300.0,26.9765,26.9848,26.9599,26.9682,13300.0
2010-09-13 13:20:00,32.52,32.58,32.52,32.56,45300.0,26.9765,27.0262,26.9765,27.0097,45300.0
2010-09-13 13:30:00,32.56,32.59,32.55,32.58,30500.0,27.0097,27.0345,27.0014,27.0262,30500.0
2010-09-13 13:40:00,32.57,32.58,32.55,32.57,19000.0,27.0179,27.0262,27.0014,27.0179,19000.0
2010-09-13 13:50:00,32.57,32.57,32.53,32.53,25200.0,27.0179,27.0179,26.9848,26.9848,25200.0
2010-09-13 14:00:00,32.54,32.55,32.47,32.48,50700.0,26.9931,27.0014,26.935,26.9433,50700.0
2010-09-13 14:10:00,32.48,32.51,32.47,32.51,12000.0,26.9433,26.9682,26.935,26.9682,12000.0
2010-09-13 14:20:00,32.51,32.56,32.48,32.55,51000.0,26.9682,27.0097,26.9433,27.0014,51000.0
2010-09-13 14:30:00,32.56,32.57,32.54,32.54,19900.0,27.0097,27.0179,26.9931,26.9931,19900.0
2010-09-13 14:40:00,32.54,32.58,32.54,32.56,31400.0,26.9931,27.0262,26.9931,27.0097,31400.0
2010-09-13 14:50:00,32.56,32.59,32.55,32.58,28200.0,27.0097,27.0345,27.0014,27.0262,28200.0
2010-09-13 15:00:00,32.59,32.59,32.54,32.56,40400.0,27.0345,27.0345,26.9931,27.0097,40400.0
2010-09-13 15:10:00,32.56,32.61,32.55,32.6,134500.0,27.0097,27.0511,27.0014,27.0428,134500.0
2010-09-13 15:20:00,32.61,32.65,32.6,32.63,137500.0,27.0511,27.0843,27.0428,27.0677,137500.0
2010-09-13 15:30:00,32.63,32.68,32.63,32.68,179900.0,27.0677,27.1092,27.0677,27.1092,179900.0
2010-09-13 15:40:00,32.69,32.71,32.66,32.67,274800.0,27.1175,27.1341,27.0926,27.1009,274800.0
2010-09-13 15:50:00,32.68,32.7,32.64,32.66,840500.0,27.1092,27.1258,27.076,27.0926,840500.0
2010-09-14 09:30:00,32.63,32.73,32.58,32.59,213300.0,27.0677,27.1507,27.0262,27.0345,213300.0
2010-09-14 09:40:00,32.59,32.59,32.47,32.49,459700.0,27.0345,27.0345,26.935,26.9516,459700.0
2010-09-14 09:50:00,32.49,32.57,32.48,32.57,438400.0,26.9516,27.0179,26.9433,27.0179,438400.0
2010-09-14 10:00:00,32.57,32.63,32.55,32.57,215100.0,27.0179,27.0677,27.0014,27.0179,215100.0
2010-09-14 10:10:00,32.57,32.58,32.54,32.58,107900.0,27.0179,27.0262,26.9931,27.0262,107900.0
2010-09-14 10:20:00,32.59,32.64,32.58,32.63,237000.0,27.0345,27.076,27.0262,27.0677,237000.0
2010-09-14 10:30:00,32.64,32.67,32.62,32.63,197400.0,27.076,27.1009,27.0594,27.0677,197400.0
2010-09-14 10:40:00,32.62,32.75,32.62,32.74,175200.0,27.0594,27.1673,27.0594,27.159,175200.0
2010-09-14 10:50:00,32.73,32.74,32.7,32.7,202800.0,27.1507,27.159,27.1258,27.1258,202800.0
2010-09-14 11:00:00,32.7,32.75,32.69,32.74,93800.0,27.1258,27.1673,27.1175,27.159,93800.0
2010-09-14 11:10:00,32.75,32.79,32.72,32.77,231100.0,27.1673,27.2004,27.1424,27.1839,231100.0
2010-09-14 11:20:00,32.77,32.77,32.72,32.76,80700.0,27.1839,27.1839,27.1424,27.1756,80700.0
2010-09-14 11:30:00,32.76,32.8,32.76,32.79,126300.0,27.1756,27.2087,27.1756,27.2004,126300.0
2010-09-14 11:40:00,32.79,32.85,32.79,32.83,177600.0,27.2004,27.2502,27.2004,27.2336,177600.0
2010-09-14 11:50:00,32.84,32.85,32.78,32.85,72800.0,27.2419,27.2502,27.1922,27.2502,72800.0
2010-09-14 12:00:00,32.84,32.87,32.83,32.85,177200.0,27.2419,27.2668,27.2336,27.2502,177200.0
2010-09-14 12:10:00,32.85,32.86,32.82,32.84,57800.0,27.2502,27.2585,27.2253,27.2419,57800.0
2010-09-14 12:20:00,32.85,32.87,32.84,32.85,25500.0,27.2502,27.2668,27.2419,27.2502,25500.0
2010-09-14 12:30:00,32.85,32.85,32.82,32.83,224700.0,27.2502,27.2502,27.2253,27.2336,224700.0
2010-09-14 12:40:00,32.83,32.84,32.78,32.78,29100.0,27.2336,27.2419,27.1922,27.1922,29100.0
2010-09-14 12:50:00,32.78,32.81,32.77,32.78,67400.0,27.1922,27.217,27.1839,27.1922,67400.0
2010-09-14 13:00:00,32.78,32.8,32.78,32.78,17200.0,27.1922,27.2087,27.1922,27.1922,17200.0
2010-09-14 13:10:00,32.78,32.79,32.73,32.75,43500.0,27.1922,27.2004,27.1507,27.1673,43500.0
2010-09-14 13:20:00,32.75,32.75,32.7,32.74,141100.0,27.1673,27.1673,27.1258,27.159,141100.0
2010-09-14 13:30:00,32.74,32.79,32.74,32.76,48500.0,27.159,27.2004,27.159,27.1756,48500.0
2010-09-14 13:40:00,32.76,32.77,32.69,32.71,208600.0,27.1756,27.1839,27.1175,27.1341,208600.0
2010-09-14 13:50:00,32.71,32.75,32.69,32.73,125900.0,27.1341,27.1673,27.1175,27.1507,125900.0
2010-09-14 14:00:00,32.73,32.74,32.72,32.73,15600.0,27.1507,27.159,27.1424,27.1507,15600.0
2010-09-14 14:10:00,32.73,32.75,32.71,32.75,25600.0,27.1507,27.1673,27.1341,27.1673,25600.0
2010-09-14 14:20:00,32.74,32.77,32.74,32.75,131600.0,27.159,27.1839,27.159,27.1673,131600.0
2010-09-14 14:30:00,32.76,32.81,32.74,32.81,70200.0,27.1756,27.217,27.159,27.217,70200.0
2010-09-14 14:40:00,32.81,32.82,32.78,32.78,113500.0,27.217,27.2253,27.1922,27.1922,113500.0
2010-09-14 14:50:00,32.79,32.82,32.78,32.79,28100.0,27.2004,27.2253,27.1922,27.2004,28100.0
2010-09-14 15:00:00,32.79,32.81,32.78,32.8,69700.0,27.2004,27.217,27.1922,27.2087,69700.0
2010-09-14 15:10:00,32.8,32.81,32.77,32.78,76500.0,27.2087,27.217,27.1839,27.1922,76500.0
2010-09-14 15:20:00,32.78,32.83,32.78,32.81,151200.0,27.1922,27.2336,27.1922,27.217,151200.0
2010-09-14 15:30:00,32.81,32.85,32.81,32.83,220400.0,27.217,27.2502,27.217,27.2336,220400.0
2010-09-14 15:40:00,32.83,32.84,32.74,32.77,405500.0,27.2336,27.2419,27.159,27.1839,405500.0
2010-09-14 15:50:00,32.78,32.78,32.69,32.7,563700.0,27.1922,27.1922,27.1175,27.1258,563700.0
2010-09-15 09:30:00,32.54,32.6,32.51,32.51,125300.0,26.9931,27.0428,26.9682,26.9682,125300.0
2010-09-15 09:40:00,32.51,32.55,32.47,32.55,280200.0,26.9682,27.0014,26.935,27.0014,280200.0
2010-09-15 09:50:00,32.55,32.6,32.54,32.6,101800.0,27.0014,27.0428,26.9931,27.0428,101800.0
2010-09-15 10:00:00,32.6,32.65,32.58,32.63,292200.0,27.0428,27.0843,27.0262,27.0677,292200.0
2010-09-15 10:10:00,32.64,32.74,32.62,32.74,297000.0,27.076,27.159,27.0594,27.159,297000.0
2010-09-15 10:20:00,32.75,32.77,32.71,32.71,241500.0,27.1673,27.1839,27.1341,27.1341,241500.0
2010-09-15 10:30:00,32.72,32.73,32.63,32.65,48900.0,27.1424,27.1507,27.0677,27.0843,48900.0
2010-09-15 10:40:00,32.64,32.7,32.63,32.67,129300.0,27.076,27.1258,27.0677,27.1009,129300.0
2010-09-15 10:50:00,32.68,32.71,32.65,32.71,118300.0,27.1092,27.1341,27.0843,27.1341,118300.0
2010-09-15 11:00:00,32.72,32.72,32.61,32.61,70800.0,27.1424,27.1424,27.0511,27.0511,70800.0
2010-09-15 11:10:00,32.6,32.65,32.6,32.64,55500.0,27.0428,27.0843,27.0428,27.076,55500.0
2010-09-15 11:20:00,32.63,32.68,32.63,32.67,56500.0,27.0677,27.1092,27.0677,27.1009,56500.0
2010-09-15 11:30:00,32.67,32.73,32.65,32.67,746100.0,27.1009,27.1507,27.0843,27.1009,746100.0
2010-09-15 11:40:00,32.67,32.71,32.67,32.7,45600.0,27.1009,27.1341,27.1009,27.1258,45600.0
2010-09-15 11:50:00,32.7,32.78,32.7,32.76,42100.0,27.1258,27.1922,27.1258,27.1756,42100.0
2010-09-15 12:00:00,32.75,32.8,32.75,32.79,61800.0,27.1673,27.2087,27.1673,27.2004,61800.0
2010-09-15 12:10:00,32.79,32.79,32.73,32.75,85600.0,27.2004,27.2004,27.1507,27.1673,85600.0
2010-09-15 12:20:00,32.76,32.8,32.76,32.79,37700.0,27.1756,27.2087,27.1756,27.2004,37700.0
2010-09-15 12:30:00,32.78,32.79,32.71,32.72,74900.0,27.1922,27.2004,27.1341,27.1424,74900.0
2010-09-15 12:40:00,32.72,32.72,32.67,32.69,131700.0,27.1424,27.1424,27.1009,27.1175,131700.0
2010-09-15 12:50:00,32.69,32.69,32.67,32.68,32900.0,27.1175,27.1175,27.1009,27.1092,32900.0
2010-09-15 13:00:00,32.68,32.71,32.68,32.71,30400.0,27.1092,27.1341,27.1092,27.1341,30400.0
2010-09-15 13:10:00,32.71,32.73,32.69,32.73,33400.0,27.1341,27.1507,27.1175,27.1507,33400.0
2010-09-15 13:20:00,32.74,32.74,32.68,32.69,59900.0,27.159,27.159,27.1092,27.1175,59900.0
2010-09-15 13:30:00,32.68,32.71,32.68,32.69,34500.0,27.1092,27.1341,27.1092,27.1175,34500.0
2010-09-15 13:40:00,32.69,32.71,32.66,32.66,45000.0,27.1175,27.1341,27.0926,27.0926,45000.0
2010-09-15 13:50:00,32.65,32.72,32.65,32.7,126200.0,27.0843,27.1424,27.0843,27.1258,126200.0
2010-09-15 14:00:00,32.7,32.73,32.69,32.71,57700.0,27.1258,27.1507,27.1175,27.1341,57700.0
2010-09-15 14:10:00,32.71,32.72,32.64,32.64,62800.0,27.1341,27.1424,27.076,27.076,62800.0
2010-09-15 14:20:00,32.65,32.68,32.64,32.67,121100.0,27.0843,27.1092,27.076,27.1009,121100.0
2010-09-15 14:30:00,32.67,32.68,32.62,32.63,158300.0,27.1009,27.1092,27.0594,27.0677,158300.0
2010-09-15 14:40:00,32.63,32.64,32.61,32.63,84500.0,27.0677,27.076,27.0511,27.0677,84500.0
2010-09-15 14:50:00,32.64,32.69,32.63,32.67,101500.0,27.076,27.1175,27.0677,27.1009,101500.0
2010-09-15 15:00:00,32.68,32.68,32.64,32.67,133400.0,27.1092,27.1092,27.076,27.1009,133400.0
2010-09-15 15:10:00,32.67,32.7,32.67,32.7,75400.0,27.1009,27.1258,27.1009,27.1258,75400.0
2010-09-15 15:20:00,32.7,32.81,32.69,32.79,272900.0,27.1258,27.217,27.1175,27.2004,272900.0
2010-09-15 15:30:00,32.78,32.82,32.78,32.81,276300.0,27.1922,27.2253,27.1922,27.217,276300.0
2010-09-15 15:40:00,32.81,32.81,32.74,32.79,301700.0,27.217,27.217,27.159,27.2004,301700.0
2010-09-15 15:50:00,32.78,32.82,32.76,32.78,435300.0,27.1922,27.2253,27.1756,27.1922,435300.0
2010-09-16 09:30:00,32.68,32.73,32.65,32.68,342000.0,27.1092,27.1507,27.0843,27.1092,342000.0
2010-09-16 09:40:00,32.68,32.68,32.58,32.63,375500.0,27.1092,27.1092,27.0262,27.0677,375500.0
2010-09-16 09:50:00,32.63,32.66,32.61,32.63,140100.0,27.0677,27.0926,27.0511,27.0677,140100.0
2010-09-16 10:00:00,32.62,32.68,32.52,32.63,351700.0,27.0594,27.1092,26.9765,27.0677,351700.0
2010-09-16 10:10:00,32.63,32.66,32.59,32.6,195200.0,27.0677,27.0926,27.0345,27.0428,195200.0
2010-09-16 10:20:00,32.6,32.66,32.59,32.62,431000.0,27.0428,27.0926,27.0345,27.0594,431000.0
2010-09-16 10:30:00,32.62,32.63,32.58,32.59,246800.0,27.0594,27.0677,27.0262,27.0345,246800.0
2010-09-16 10:40:00,32.58,32.68,32.57,32.68,396500.0,27.0262,27.1092,27.0179,27.1092,396500.0
2010-09-16 10:50:00,32.69,32.7,32.66,32.66,135500.0,27.1175,27.1258,27.0926,27.0926,135500.0
2010-09-16 11:00:00,32.65,32.69,32.65,32.66,67000.0,27.0843,27.1175,27.0843,27.0926,67000.0
2010-09-16 11:10:00,32.65,32.7,32.64,32.69,110800.0,27.0843,27.1258,27.076,27.1175,110800.0
2010-09-16 11:20:00,32.69,32.69,32.59,32.62,239300.0,27.1175,27.1175,27.0345,27.0594,239300.0
2010-09-16 11:30:00,32.62,32.63,32.58,32.6,218200.0,27.0594,27.0677,27.0262,27.0428,218200.0
2010-09-16 11:40:00,32.6,32.6,32.58,32.58,242200.0,27.0428,27.0428,27.0262,27.0262,242200.0
2010-09-16 11:50:00,32.58,32.6,32.56,32.58,70800.0,27.0262,27.0428,27.0097,27.0262,70800.0
2010-09-16 12:00:00,32.58,32.6,32.55,32.55,101800.0,27.0262,27.0428,27.0014,27.0014,101800.0
2010-09-16 12:10:00,32.54,32.58,32.53,32.58,232100.0,26.9931,27.0262,26.9848,27.0262,232100.0
2010-09-16 12:20:00,32.57,32.6,32.56,32.6,135100.0,27.0179,27.0428,27.0097,27.0428,135100.0
2010-09-16 12:30:00,32.6,32.61,32.6,32.61,42700.0,27.0428,27.0511,27.0428,27.0511,42700.0
2010-09-16 12:40:00,32.61,32.66,32.61,32.65,76800.0,27.0511,27.0926,27.0511,27.0843,76800.0
2010-09-16 12:50:00,32.65,32.72,32.64,32.71,147300.0,27.0843,27.1424,27.076,27.1341,147300.0
2010-09-16 13:00:00,32.71,32.71,32.66,32.66,76100.0,27.1341,27.1341,27.0926,27.0926,76100.0
2010-09-16 13:10:00,32.65,32.67,32.61,32.63,66300.0,27.0843,27.1009,27.0511,27.0677,66300.0
2010-09-16 13:20:00,32.63,32.66,32.62,32.65,62700.0,27.0677,27.0926,27.0594,27.0843,62700.0
2010-09-16 13:30:00,32.66,32.66,32.62,32.62,40200.0,27.0926,27.0926,27.0594,27.0594,40200.0
2010-09-16 13:40:00,32.62,32.66,32.61,32.64,61300.0,27.0594,27.0926,27.0511,27.076,61300.0
2010-09-16 13:50:00,32.64,32.65,32.61,32.64,78800.0,27.076,27.0843,27.0511,27.076,78800.0
2010-09-16 14:00:00,32.64,32.69,32.63,32.66,91100.0,27.076,27.1175,27.0677,27.0926,91100.0
2010-09-16 14:10:00,32.67,32.71,32.67,32.69,305200.0,27.1009,27.1341,27.1009,27.1175,305200.0
2010-09-16 14:20:00,32.68,32.76,32.68,32.74,48400.0,27.1092,27.1756,27.1092,27.159,48400.0
2010-09-16 14:30:00,32.73,32.74,32.71,32.72,103400.0,27.1507,27.159,27.1341,27.1424,103400.0
2010-09-16 14:40:00,32.73,32.73,32.7,32.71,54000.0,27.1507,27.1507,27.1258,27.1341,54000.0
2010-09-16 14:50:00,32.72,32.72,32.69,32.69,30800.0,27.1424,27.1424,27.1175,27.1175,30800.0
2010-09-16 15:00:00,32.7,32.74,32.68,32.72,117500.0,27.1258,27.159,27.1092,27.1424,117500.0
2010-09-16 15:10:00,32.72,32.76,32.71,32.76,105500.0,27.1424,27.1756,27.1341,27.1756,105500.0
2010-09-16 15:20:00,32.75,32.78,32.71,32.77,263100.0,27.1673,27.1922,27.1341,27.1839,263100.0
2010-09-16 15:30:00,32.77,32.81,32.76,32.77,153100.0,27.1839,27.217,27.1756,27.1839,153100.0
2010-09-16 15:40:00,32.77,32.79,32.74,32.76,80100.0,27.1839,27.2004,27.159,27.1756,80100.0
2010-09-16 15:50:00,32.76,32.78,32.74,32.77,473400.0,27.1756,27.1922,27.159,27.1839,473400.0
2010-09-17 09:30:00,32.81,32.84,32.76,32.8,269500.0,27.3042,27.3292,27.2626,27.2959,269500.0
2010-09-17 09:40:00,32.79,32.82,32.71,32.77,282300.0,27.2875,27.3125,27.221,27.2709,282300.0
2010-09-17 09:50:00,32.77,32.77,32.62,32.65,455100.0,27.2709,27.2709,27.1461,27.171,455100.0
2010-09-17 10:00:00,32.65,32.69,32.6,32.68,337100.0,27.171,27.2043,27.1294,27.196,337100.0
2010-09-17 10:10:00,32.67,32.72,32.61,32.71,215700.0,27.1877,27.2293,27.1378,27.221,215700.0
2010-09-17 10:20:00,32.71,32.79,32.7,32.72,181000.0,27.221,27.2875,27.2126,27.2293,181000.0
2010-09-17 10:30:00,32.72,32.76,32.67,32.76,113100.0,27.2293,27.2626,27.1877,27.2626,113100.0
2010-09-17 10:40:00,32.76,32.82,32.73,32.78,75300.0,27.2626,27.3125,27.2376,27.2792,75300.0
2010-09-17 10:50:00,32.79,32.79,32.75,32.77,45900.0,27.2875,27.2875,27.2543,27.2709,45900.0
2010-09-17 11:00:00,32.77,32.85,32.77,32.84,81800.0,27.2709,27.3375,27.2709,27.3292,81800.0
2010-09-17 11:10:00,32.83,32.85,32.81,32.83,87600.0,27.3208,27.3375,27.3042,27.3208,87600.0
2010-09-17 11:20:00,32.83,32.84,32.74,32.75,48400.0,27.3208,27.3292,27.2459,27.2543,48400.0
2010-09-17 11:30:00,32.75,32.76,32.69,32.73,47400.0,27.2543,27.2626,27.2043,27.2376,47400.0
2010-09-17 11:40:00,32.74,32.74,32.71,32.71,19200.0,27.2459,27.2459,27.221,27.221,19200.0
2010-09-17 11:50:00,32.72,32.77,32.7,32.74,89300.0,27.2293,27.2709,27.2126,27.2459,89300.0
2010-09-17 12:00:00,32.74,32.78,32.73,32.76,58300.0,27.2459,27.2792,27.2376,27.2626,58300.0
2010-09-17 12:10:00,32.77,32.77,32.74,32.75,21800.0,27.2709,27.2709,27.2459,27.2543,21800.0
2010-09-17 12:20:00,32.76,32.78,32.73,32.78,19700.0,27.2626,27.2792,27.2376,27.2792,19700.0
2010-09-17 12:30:00,32.78,32.79,32.75,32.75,25100.0,27.2792,27.2875,27.2543,27.2543,25100.0
2010-09-17 12:40:00,32.75,32.76,32.7,32.71,32300.0,27.2543,27.2626,27.2126,27.221,32300.0
2010-09-17 12:50:00,32.72,32.74,32.68,32.68,52600.0,27.2293,27.2459,27.196,27.196,52600.0
2010-09-17 13:00:00,32.68,32.73,32.68,32.68,125700.0,27.196,27.2376,27.196,27.196,125700.0
2010-09-17 13:10:00,32.68,32.68,32.63,32.63,132300.0,27.196,27.196,27.1544,27.1544,132300.0
2010-09-17 13:20:00,32.63,32.7,32.63,32.69,68700.0,27.1544,27.2126,27.1544,27.2043,68700.0
2010-09-17 13:30:00,32.69,32.73,32.69,32.71,68000.0,27.2043,27.2376,27.2043,27.221,68000.0
2010-09-17 13:40:00,32.71,32.75,32.7,32.75,207600.0,27.221,27.2543,27.2126,27.2543,207600.0
2010-09-17 13:50:00,32.75,32.76,32.73,32.74,37600.0,27.2543,27.2626,27.2376,27.2459,37600.0
2010-09-17 14:00:00,32.75,32.75,32.72,32.73,51700.0,27.2543,27.2543,27.2293,27.2376,51700.0
2010-09-17 14:10:00,32.73,32.76,32.72,32.72,93800.0,27.2376,27.2626,27.2293,27.2293,93800.0
2010-09-17 14:20:00,32.72,32.76,32.72,32.74,213100.0,27.2293,27.2626,27.2293,27.2459,213100.0
2010-09-17 14:30:00,32.74,32.8,32.73,32.79,107200.0,27.2459,27.2959,27.2376,27.2875,107200.0
2010-09-17 14:40:00,32.8,32.81,32.77,32.79,150600.0,27.2959,27.3042,27.2709,27.2875,150600.0
2010-09-17 14:50:00,32.79,32.79,32.77,32.77,52500.0,27.2875,27.2875,27.2709,27.2709,52500.0
2010-09-17 15:00:00,32.77,32.78,32.74,32.74,83200.0,27.2709,27.2792,27.2459,27.2459,83200.0
2010-09-17 15:10:00,32.73,32.74,32.69,32.72,140800.0,27.2376,27.2459,27.2043,27.2293,140800.0
2010-09-17 15:20:00,32.72,32.74,32.68,32.68,100100.0,27.2293,27.2459,27.196,27.196,100100.0
2010-09-17 15:30:00,32.68,32.75,32.68,32.7,200800.0,27.196,27.2543,27.196,27.2126,200800.0
2010-09-17 15:40:00,32.7,32.76,32.7,32.75,245100.0,27.2126,27.2626,27.2126,27.2543,245100.0
2010-09-17 15:50:00,32.75,32.77,32.74,32.75,865900.0,27.2543,27.2709,27.2459,27.2543,865900.0
2010-09-20 09:30:00,32.85,32.97,32.85,32.95,154800.0,27.3375,27.4373,27.3375,27.4207,154800.0
2010-09-20 09:40:00,32.94,32.94,32.84,32.87,124600.0,27.4124,27.4124,27.3292,27.3541,124600.0
2010-09-20 09:50:00,32.88,33.01,32.87,32.97,63000.0,27.3624,27.4706,27.3541,27.4373,63000.0
2010-09-20 10:00:00,32.97,33.14,32.93,33.13,326600.0,27.4373,27.5788,27.4041,27.5705,326600.0
2010-09-20 10:10:00,33.12,33.21,33.12,33.21,169600.0,27.5622,27.6371,27.5622,27.6371,169600.0
2010-09-20 10:20:00,33.2,33.25,33.19,33.22,215800.0,27.6287,27.6704,27.6204,27.6454,215800.0
2010-09-20 10:30:00,33.21,33.23,33.19,33.22,78700.0,27.6371,27.6537,27.6204,27.6454,78700.0
2010-09-20 10:40:00,33.23,33.27,33.22,33.25,122200.0,27.6537,27.687,27.6454,27.6704,122200.0
2010-09-20 10:50:00,33.26,33.33,33.25,33.32,125500.0,27.6787,27.7369,27.6704,27.7286,125500.0
2010-09-20 11:00:00,33.32,33.35,33.32,33.33,24700.0,27.7286,27.7536,27.7286,27.7369,24700.0
2010-09-20 11:10:00,33.34,33.35,33.27,33.28,42900.0,27.7453,27.7536,27.687,27.6953,42900.0
2010-09-20 11:20:00,33.29,33.31,33.29,33.29,44400.0,27.7036,27.7203,27.7036,27.7036,44400.0
2010-09-20 11:30:00,33.3,33.33,33.3,33.31,23600.0,27.712,27.7369,27.712,27.7203,23600.0
2010-09-20 11:40:00,33.29,33.29,33.28,33.28,8700.0,27.7036,27.7036,27.6953,27.6953,8700.0
2010-09-20 11:50:00,33.29,33.29,33.26,33.27,24100.0,27.7036,27.7036,27.6787,27.687,24100.0
2010-09-20 12:00:00,33.27,33.27,33.21,33.22,42800.0,27.687,27.687,27.6371,27.6454,42800.0
2010-09-20 12:10:00,33.22,33.25,33.2,33.21,211400.0,27.6454,27.6704,27.6287,27.6371,211400.0
2010-09-20 12:20:00,33.23,33.23,33.17,33.17,42100.0,27.6537,27.6537,27.6038,27.6038,42100.0
2010-09-20 12:30:00,33.17,33.21,33.16,33.2,70100.0,27.6038,27.6371,27.5955,27.6287,70100.0
2010-09-20 12:40:00,33.2,33.22,33.19,33.22,22700.0,27.6287,27.6454,27.6204,27.6454,22700.0
2010-09-20 12:50:00,33.21,33.24,33.19,33.21,42100.0,27.6371,27.662,27.6204,27.6371,42100.0
2010-09-20 13:00:00,33.21,33.23,33.2,33.22,34600.0,27.6371,27.6537,27.6287,27.6454,34600.0
2010-09-20 13:10:00,33.2,33.2,33.17,33.2,14200.0,27.6287,27.6287,27.6038,27.6287,14200.0
2010-09-20 13:20:00,33.19,33.23,33.19,33.22,8800.0,27.6204,27.6537,27.6204,27.6454,8800.0
2010-09-20 13:30:00,33.22,33.25,33.19,33.24,82800.0,27.6454,27.6704,27.6204,27.662,82800.0
2010-09-20 13:40:00,33.25,33.26,33.21,33.22,45500.0,27.6704,27.6787,27.6371,27.6454,45500.0
2010-09-20 13:50:00,33.22,33.25,33.21,33.23,35500.0,27.6454,27.6704,27.6371,27.6537,35500.0
2010-09-20 14:00:00,33.23,33.24,33.22,33.24,11800.0,27.6537,27.662,27.6454,27.662,11800.0
2010-09-20 14:10:00,33.24,33.26,33.23,33.26,70500.0,27.662,27.6787,27.6537,27.6787,70500.0
2010-09-20 14:20:00,33.27,33.31,33.25,33.31,91100.0,27.687,27.7203,27.6704,27.7203,91100.0
2010-09-20 14:30:00,33.31,33.34,33.31,33.33,99000.0,27.7203,27.7453,27.7203,27.7369,99000.0
2010-09-20 14:40:00,33.34,33.35,33.31,33.31,86200.0,27.7453,27.7536,27.7203,27.7203,86200.0
2010-09-20 14:50:00,33.31,33.38,33.31,33.35,90100.0,27.7203,27.7785,27.7203,27.7536,90100.0
2010-09-20 15:00:00,33.35,33.38,33.34,33.35,100100.0,27.7536,27.7785,27.7453,27.7536,100100.0
2010-09-20 15:10:00,33.35,33.38,33.34,33.38,253100.0,27.7536,27.7785,27.7453,27.7785,253100.0
2010-09-20 15:20:00,33.39,33.4,33.37,33.37,182600.0,27.7869,27.7952,27.7702,27.7702,182600.0
2010-09-20 15:30:00,33.37,33.42,33.35,33.41,297900.0,27.7702,27.8118,27.7536,27.8035,297900.0
2010-09-20 15:40:00,33.41,33.43,33.39,33.42,247900.0,27.8035,27.8201,27.7869,27.8118,247900.0
2010-09-20 15:50:00,33.41,33.45,33.37,33.38,1041000.0,27.8035,27.8368,27.7702,27.7785,1041000.0
2010-09-21 09:30:00,33.38,33.43,33.31,33.35,291000.0,27.7785,27.8201,27.7203,27.7536,291000.0
2010-09-21 09:40:00,33.35,33.4,33.33,33.35,228300.0,27.7536,27.7952,27.7369,27.7536,228300.0
2010-09-21 09:50:00,33.35,33.35,33.3,33.31,188700.0,27.7536,27.7536,27.712,27.7203,188700.0
2010-09-21 10:00:00,33.31,33.36,33.3,33.3,87300.0,27.7203,27.7619,27.712,27.712,87300.0
2010-09-21 10:10:00,33.29,33.34,33.27,33.33,126900.0,27.7036,27.7453,27.687,27.7369,126900.0
2010-09-21 10:20:00,33.33,33.35,33.3,33.3,166200.0,27.7369,27.7536,27.712,27.712,166200.0
2010-09-21 10:30:00,33.31,33.35,33.31,33.31,191900.0,27.7203,27.7536,27.7203,27.7203,191900.0
2010-09-21 10:40:00,33.31,33.33,33.27,33.31,164000.0,27.7203,27.7369,27.687,27.7203,164000.0
2010-09-21 10:50:00,33.31,33.33,33.28,33.3,208300.0,27.7203,27.7369,27.6953,27.712,208300.0
2010-09-21 11:00:00,33.3,33.32,33.28,33.3,203000.0,27.712,27.7286,27.6953,27.712,203000.0
2010-09-21 11:10:00,33.31,33.33,33.28,33.28,101900.0,27.7203,27.7369,27.6953,27.6953,101900.0
2010-09-21 11:20:00,33.28,33.3,33.21,33.22,157800.0,27.6953,27.712,27.6371,27.6454,157800.0
2010-09-21 11:30:00,33.22,33.23,33.19,33.2,223600.0,27.6454,27.6537,27.6204,27.6287,223600.0
2010-09-21 11:40:00,33.2,33.22,33.18,33.18,129200.0,27.6287,27.6454,27.6121,27.6121,129200.0
2010-09-21 11:50:00,33.18,33.25,33.17,33.24,147300.0,27.6121,27.6704,27.6038,27.662,147300.0
2010-09-21 12:00:00,33.24,33.28,33.22,33.23,195600.0,27.662,27.6953,27.6454,27.6537,195600.0
2010-09-21 12:10:00,33.23,33.25,33.22,33.25,114700.0,27.6537,27.6704,27.6454,27.6704,114700.0
2010-09-21 12:20:00,33.25,33.26,33.2,33.2,125000.0,27.6704,27.6787,27.6287,27.6287,125000.0
2010-09-21 12:30:00,33.2,33.24,33.2,33.24,122500.0,27.6287,27.662,27.6287,27.662,122500.0
2010-09-21 12:40:00,33.24,33.25,33.23,33.24,92400.0,27.662,27.6704,27.6537,27.662,92400.0
2010-09-21 12:50:00,33.24,33.26,33.22,33.26,113200.0,27.662,27.6787,27.6454,27.6787,113200.0
2010-09-21 13:00:00,33.26,33.26,33.2,33.21,312600.0,27.6787,27.6787,27.6287,27.6371,312600.0
2010-09-21 13:10:00,33.22,33.24,33.22,33.23,74900.0,27.6454,27.662,27.6454,27.6537,74900.0
2010-09-21 13:20:00,33.24,33.24,33.2,33.2,133700.0,27.662,27.662,27.6287,27.6287,133700.0
2010-09-21 13:30:00,33.19,33.19,33.17,33.19,86400.0,27.6204,27.6204,27.6038,27.6204,86400.0
2010-09-21 13:40:00,33.18,33.2,33.16,33.19,161200.0,27.6121,27.6287,27.5955,27.6204,161200.0
2010-09-21 13:50:00,33.18,33.24,33.16,33.23,1060500.0,27.6121,27.662,27.5955,27.6537,1060500.0
2010-09-21 14:00:00,33.23,33.24,33.21,33.21,196600.0,27.6537,27.662,27.6371,27.6371,196600.0
2010-09-21 14:10:00,33.21,33.38,33.09,33.34,1081100.0,27.6371,27.7785,27.5372,27.7453,1081100.0
2010-09-21 14:20:00,33.33,33.35,33.22,33.31,1044300.0,27.7369,27.7536,27.6454,27.7203,1044300.0
2010-09-21 14:30:00,33.3,33.49,33.28,33.49,341700.0,27.712,27.8701,27.6953,27.8701,341700.0
2010-09-21 14:40:00,33.49,33.5,33.39,33.44,744900.0,27.8701,27.8784,27.7869,27.8285,744900.0
2010-09-21 14:50:00,33.44,33.44,33.33,33.37,575500.0,27.8285,27.8285,27.7369,27.7702,575500.0
2010-09-21 15:00:00,33.37,33.38,33.29,33.35,406200.0,27.7702,27.7785,27.7036,27.7536,406200.0
2010-09-21 15:10:00,33.35,33.36,33.27,33.35,404800.0,27.7536,27.7619,27.687,27.7536,404800.0
2010-09-21 15:20:00,33.35,33.35,33.23,33.29,314300.0,27.7536,27.7536,27.6537,27.7036,314300.0
2010-09-21 15:30:00,33.28,33.28,33.1,33.2,1161600.0,27.6953,27.6953,27.5455,27.6287,1161600.0
2010-09-21 15:40:00,33.2,33.25,33.15,33.19,588600.0,27.6287,27.6704,27.5871,27.6204,588600.0
2010-09-21 15:50:00,33.2,33.28,33.19,33.24,966200.0,27.6287,27.6953,27.6204,27.662,966200.0
2010-09-22 09:30:00,33.15,33.35,33.15,33.28,163400.0,27.5871,27.7536,27.5871,27.6953,163400.0
2010-09-22 09:40:00,33.29,33.41,33.29,33.37,124300.0,27.7036,27.8035,27.7036,27.7702,124300.0
2010-09-22 09:50:00,33.38,33.39,33.22,33.22,105800.0,27.7785,27.7869,27.6454,27.6454,105800.0
2010-09-22 10:00:00,33.22,33.22,33.05,33.11,267200.0,27.6454,27.6454,27.5039,27.5538,267200.0
2010-09-22 10:10:00,33.12,33.22,33.1,33.2,176000.0,27.5622,27.6454,27.5455,27.6287,176000.0
2010-09-22 10:20:00,33.19,33.19,33.11,33.11,107500.0,27.6204,27.6204,27.5538,27.5538,107500.0
2010-09-22 10:30:00,33.1,33.11,33.03,33.04,449500.0,27.5455,27.5538,27.4873,27.4956,449500.0
2010-09-22 10:40:00,33.04,33.11,33.01,33.08,357300.0,27.4956,27.5538,27.4706,27.5289,357300.0
2010-09-22 10:50:00,33.08,33.13,33.06,33.13,226700.0,27.5289,27.5705,27.5122,27.5705,226700.0
2010-09-22 11:00:00,33.13,33.14,33.02,33.04,75400.0,27.5705,27.5788,27.4789,27.4956,75400.0
2010-09-22 11:10:00,33.04,33.07,32.98,33.07,76400.0,27.4956,27.5206,27.4457,27.5206,76400.0
2010-09-22 11:20:00,33.06,33.07,32.92,32.98,84500.0,27.5122,27.5206,27.3957,27.4457,84500.0
2010-09-22 11:30:00,32.98,32.99,32.95,32.97,132100.0,27.4457,27.454,27.4207,27.4373,132100.0
2010-09-22 11:40:00,32.98,32.98,32.95,32.96,49600.0,27.4457,27.4457,27.4207,27.429,49600.0
2010-09-22 11:50:00,32.95,33.03,32.94,33.02,153600.0,27.4207,27.4873,27.4124,27.4789,153600.0
2010-09-22 12:00:00,33.02,33.03,32.98,33.01,86900.0,27.4789,27.4873,27.4457,27.4706,86900.0
2010-09-22 12:10:00,33.02,33.05,33.0,33.03,344800.0,27.4789,27.5039,27.4623,27.4873,344800.0
2010-09-22 12:20:00,33.03,33.03,32.99,33.01,99000.0,27.4873,27.4873,27.454,27.4706,99000.0
2010-09-22 12:30:00,33.0,33.01,32.95,32.96,79600.0,27.4623,27.4706,27.4207,27.429,79600.0
2010-09-22 12:40:00,32.95,32.99,32.95,32.95,72800.0,27.4207,27.454,27.4207,27.4207,72800.0
2010-09-22 12:50:00,32.95,32.97,32.94,32.96,33600.0,27.4207,27.4373,27.4124,27.429,33600.0
2010-09-22 13:00:00,32.95,32.99,32.91,32.92,79800.0,27.4207,27.454,27.3874,27.3957,79800.0
2010-09-22 13:10:00,32.93,32.93,32.9,32.92,283000.0,27.4041,27.4041,27.3791,27.3957,283000.0
2010-09-22 13:20:00,32.93,32.99,32.93,32.98,50000.0,27.4041,27.454,27.4041,27.4457,50000.0
2010-09-22 13:30:00,32.98,33.04,32.98,33.03,140400.0,27.4457,27.4956,27.4457,27.4873,140400.0
2010-09-22 13:40:00,33.04,33.05,33.02,33.05,100800.0,27.4956,27.5039,27.4789,27.5039,100800.0
2010-09-22 13:50:00,33.05,33.07,33.03,33.03,48400.0,27.5039,27.5206,27.4873,27.4873,48400.0
2010-09-22 14:00:00,33.03,33.03,32.99,33.02,108700.0,27.4873,27.4873,27.454,27.4789,108700.0
2010-09-22 14:10:00,33.02,33.04,32.98,32.99,153700.0,27.4789,27.4956,27.4457,27.454,153700.0
2010-09-22 14:20:00,32.99,33.04,32.99,33.04,164500.0,27.454,27.4956,27.454,27.4956,164500.0
2010-09-22 14:30:00,33.03,33.1,33.03,33.07,316900.0,27.4873,27.5455,27.4873,27.5206,316900.0
2010-09-22 14:40:00,33.08,33.1,33.05,33.05,100900.0,27.5289,27.5455,27.5039,27.5039,100900.0
2010-09-22 14:50:00,33.05,33.08,33.04,33.08,77500.0,27.5039,27.5289,27.4956,27.5289,77500.0
2010-09-22 15:00:00,33.08,33.1,33.04,33.05,183600.0,27.5289,27.5455,27.4956,27.5039,183600.0
2010-09-22 15:10:00,33.04,33.06,32.99,32.99,214400.0,27.4956,27.5122,27.454,27.454,214400.0
2010-09-22 15:20:00,32.99,33.04,32.98,33.01,247900.0,27.454,27.4956,27.4457,27.4706,247900.0
2010-09-22 15:30:00,33.0,33.07,32.98,33.04,146800.0,27.4623,27.5206,27.4457,27.4956,146800.0
2010-09-22 15:40:00,33.05,33.05,32.99,33.0,474900.0,27.5039,27.5039,27.454,27.4623,474900.0
2010-09-22 15:50:00,33.0,33.06,32.98,33.03,861000.0,27.4623,27.5122,27.4457,27.4873,861000.0
2010-09-23 09:30:00,32.72,32.83,32.66,32.82,527500.0,27.2293,27.3208,27.1794,27.3125,527500.0
2010-09-23 09:40:00,32.83,32.92,32.83,32.91,485700.0,27.3208,27.3957,27.3208,27.3874,485700.0
2010-09-23 09:50:00,32.91,32.91,32.83,32.83,236600.0,27.3874,27.3874,27.3208,27.3208,236600.0
2010-09-23 10:00:00,32.84,33.07,32.83,33.05,437500.0,27.3292,27.5206,27.3208,27.5039,437500.0
2010-09-23 10:10:00,33.06,33.07,32.98,33.0,190900.0,27.5122,27.5206,27.4457,27.4623,190900.0
2010-09-23 10:20:00,33.0,33.08,32.97,33.08,80900.0,27.4623,27.5289,27.4373,27.5289,80900.0
2010-09-23 10:30:00,33.09,33.17,33.08,33.12,242600.0,27.5372,27.6038,27.5289,27.5622,242600.0
2010-09-23 10:40:00,33.12,33.17,33.12,33.12,87700.0,27.5622,27.6038,27.5622,27.5622,87700.0
2010-09-23 10:50:00,33.13,33.13,33.07,33.08,166700.0,27.5705,27.5705,27.5206,27.5289,166700.0
2010-09-23 11:00:00,33.08,33.13,33.06,33.13,87700.0,27.5289,27.5705,27.5122,27.5705,87700.0
2010-09-23 11:10:00,33.13,33.17,33.12,33.17,110300.0,27.5705,27.6038,27.5622,27.6038,110300.0
2010-09-23 11:20:00,33.17,33.19,33.13,33.18,465800.0,27.6038,27.6204,27.5705,27.6121,465800.0
2010-09-23 11:30:00,33.19,33.26,33.18,33.22,931400.0,27.6204,27.6787,27.6121,27.6454,931400.0
2010-09-23 11:40:00,33.21,33.23,33.17,33.21,143300.0,27.6371,27.6537,27.6038,27.6371,143300.0
2010-09-23 11:50:00,33.2,33.27,33.19,33.22,714500.0,27.6287,27.687,27.6204,27.6454,714500.0
2010-09-23 12:00:00,33.22,33.23,33.19,33.21,191400.0,27.6454,27.6537,27.6204,27.6371,191400.0
2010-09-23 12:10:00,33.22,33.24,33.18,33.18,116200.0,27.6454,27.662,27.6121,27.6121,116200.0
2010-09-23 12:20:00,33.17,33.19,33.16,33.17,49400.0,27.6038,27.6204,27.5955,27.6038,49400.0
2010-09-23 12:30:00,33.18,33.2,33.14,33.14,135800.0,27.6121,27.6287,27.5788,27.5788,135800.0
2010-09-23 12:40:00,33.14,33.17,33.13,33.15,62600.0,27.5788,27.6038,27.5705,27.5871,62600.0
2010-09-23 12:50:00,33.15,33.18,33.15,33.18,116400.0,27.5871,27.6121,27.5871,27.6121,116400.0
2010-09-23 13:00:00,33.18,33.21,33.18,33.2,13800.0,27.6121,27.6371,27.6121,27.6287,13800.0
2010-09-23 13:10:00,33.2,33.21,33.13,33.13,39300.0,27.6287,27.6371,27.5705,27.5705,39300.0
2010-09-23 13:20:00,33.14,33.19,33.14,33.16,31000.0,27.5788,27.6204,27.5788,27.5955,31000.0
2010-09-23 13:30:00,33.16,33.21,33.15,33.18,63400.0,27.5955,27.6371,27.5871,27.6121,63400.0
2010-09-23 13:40:00,33.18,33.18,33.1,33.1,151000.0,27.6121,27.6121,27.5455,27.5455,151000.0
2010-09-23 13:50:00,33.1,33.15,33.1,33.11,215700.0,27.5455,27.5871,27.5455,27.5538,215700.0
2010-09-23 14:00:00,33.12,33.16,33.11,33.15,202100.0,27.5622,27.5955,27.5538,27.5871,202100.0
2010-09-23 14:10:00,33.15,33.16,33.13,33.13,113700.0,27.5871,27.5955,27.5705,27.5705,113700.0
2010-09-23 14:20:00,33.13,33.16,33.12,33.12,33100.0,27.5705,27.5955,27.5622,27.5622,33100.0
2010-09-23 14:30:00,33.12,33.16,33.11,33.11,114800.0,27.5622,27.5955,27.5538,27.5538,114800.0
2010-09-23 14:40:00,33.11,33.11,33.06,33.07,150700.0,27.5538,27.5538,27.5122,27.5206,150700.0
2010-09-23 14:50:00,33.06,33.06,32.99,33.0,499900.0,27.5122,27.5122,27.454,27.4623,499900.0
2010-09-23 15:00:00,33.0,33.01,32.92,32.93,660000.0,27.4623,27.4706,27.3957,27.4041,660000.0
2010-09-23 15:10:00,32.92,32.94,32.85,32.91,396800.0,27.3957,27.4124,27.3375,27.3874,396800.0
2010-09-23 15:20:00,32.91,32.95,32.84,32.84,238200.0,27.3874,27.4207,27.3292,27.3292,238200.0
2010-09-23 15:30:00,32.84,32.87,32.79,32.81,442800.0,27.3292,27.3541,27.2875,27.3042,442800.0
2010-09-23 15:40:00,32.8,32.87,32.76,32.84,259400.0,27.2959,27.3541,27.2626,27.3292,259400.0
2010-09-23 15:50:00,32.84,32.86,32.83,32.85,585100.0,27.3292,27.3458,27.3208,27.3375,585100.0
2010-09-24 09:30:00,33.26,33.46,33.26,33.43,142000.0,27.6787,27.8451,27.6787,27.8201,142000.0
2010-09-24 09:40:00,33.46,33.52,33.4,33.4,146600.0,27.8451,27.895,27.7952,27.7952,146600.0
2010-09-24 09:50:00,33.4,33.51,33.4,33.49,158900.0,27.7952,27.8867,27.7952,27.8701,158900.0
2010-09-24 10:00:00,33.47,33.59,33.43,33.57,226200.0,27.8534,27.9533,27.8201,27.9367,226200.0
2010-09-24 10:10:00,33.58,33.59,33.53,33.54,121200.0,27.945,27.9533,27.9034,27.9117,121200.0
2010-09-24 10:20:00,33.54,33.64,33.53,33.62,283900.0,27.9117,27.9949,27.9034,27.9783,283900.0
2010-09-24 10:30:00,33.62,33.63,33.59,33.63,137100.0,27.9783,27.9866,27.9533,27.9866,137100.0
2010-09-24 10:40:00,33.63,33.67,33.61,33.65,116100.0,27.9866,28.0199,27.9699,28.0032,116100.0
2010-09-24 10:50:00,33.65,33.66,33.62,33.64,72800.0,28.0032,28.0116,27.9783,27.9949,72800.0
2010-09-24 11:00:00,33.64,33.69,33.62,33.69,147000.0,27.9949,28.0365,27.9783,28.0365,147000.0
2010-09-24 11:10:00,33.68,33.7,33.64,33.69,91800.0,28.0282,28.0448,27.9949,28.0365,91800.0
2010-09-24 11:20:00,33.69,33.72,33.65,33.66,91000.0,28.0365,28.0615,28.0032,28.0116,91000.0
2010-09-24 11:30:00,33.65,33.67,33.63,33.65,15400.0,28.0032,28.0199,27.9866,28.0032,15400.0
2010-09-24 11:40:00,33.64,33.64,33.58,33.6,37500.0,27.9949,27.9949,27.945,27.9616,37500.0
2010-09-24 11:50:00,33.6,33.63,33.59,33.63,62500.0,27.9616,27.9866,27.9533,27.9866,62500.0
2010-09-24 12:00:00,33.62,33.63,33.6,33.6,45200.0,27.9783,27.9866,27.9616,27.9616,45200.0
2010-09-24 12:10:00,33.6,33.62,33.6,33.62,12000.0,27.9616,27.9783,27.9616,27.9783,12000.0
2010-09-24 12:20:00,33.61,33.63,33.59,33.63,46200.0,27.9699,27.9866,27.9533,27.9866,46200.0
2010-09-24 12:30:00,33.63,33.66,33.63,33.66,64400.0,27.9866,28.0116,27.9866,28.0116,64400.0
2010-09-24 12:40:00,33.66,33.72,33.63,33.71,533800.0,28.0116,28.0615,27.9866,28.0532,533800.0
2010-09-24 12:50:00,33.72,33.72,33.67,33.69,62500.0,28.0615,28.0615,28.0199,28.0365,62500.0
2010-09-24 13:00:00,33.69,33.69,33.66,33.66,42700.0,28.0365,28.0365,28.0116,28.0116,42700.0
2010-09-24 13:10:00,33.66,33.68,33.65,33.67,34600.0,28.0116,28.0282,28.0032,28.0199,34600.0
2010-09-24 13:20:00,33.66,33.71,33.65,33.7,15500.0,28.0116,28.0532,28.0032,28.0448,15500.0
2010-09-24 13:30:00,33.7,33.72,33.67,33.7,114700.0,28.0448,28.0615,28.0199,28.0448,114700.0
2010-09-24 13:40:00,33.69,33.7,33.65,33.68,87100.0,28.0365,28.0448,28.0032,28.0282,87100.0
2010-09-24 13:50:00,33.67,33.68,33.66,33.66,30700.0,28.0199,28.0282,28.0116,28.0116,30700.0
2010-09-24 14:00:00,33.67,33.69,33.66,33.67,13500.0,28.0199,28.0365,28.0116,28.0199,13500.0
2010-09-24 14:10:00,33.67,33.69,33.65,33.67,62300.0,28.0199,28.0365,28.0032,28.0199,62300.0
2010-09-24 14:20:00,33.65,33.67,33.63,33.67,72500.0,28.0032,28.0199,27.9866,28.0199,72500.0
2010-09-24 14:30:00,33.65,33.72,33.65,33.7,40800.0,28.0032,28.0615,28.0032,28.0448,40800.0
2010-09-24 14:40:00,33.71,33.73,33.69,33.7,33600.0,28.0532,28.0698,28.0365,28.0448,33600.0
2010-09-24 14:50:00,33.7,33.71,33.67,33.69,80100.0,28.0448,28.0532,28.0199,28.0365,80100.0
2010-09-24 15:00:00,33.69,33.69,33.64,33.66,103100.0,28.0365,28.0365,27.9949,28.0116,103100.0
2010-09-24 15:10:00,33.67,33.71,33.66,33.69,81700.0,28.0199,28.0532,28.0116,28.0365,81700.0
2010-09-24 15:20:00,33.69,33.7,33.65,33.66,244900.0,28.0365,28.0448,28.0032,28.0116,244900.0
2010-09-24 15:30:00,33.67,33.72,33.65,33.71,175400.0,28.0199,28.0615,28.0032,28.0532,175400.0
2010-09-24 15:40:00,33.7,33.73,33.68,33.7,297800.0,28.0448,28.0698,28.0282,28.0448,297800.0
2010-09-24 15:50:00,33.71,33.73,33.66,33.7,1498400.0,28.0532,28.0698,28.0116,28.0448,1498400.0
2010-09-27 09:30:00,33.74,33.74,33.54,33.54,307300.0,28.0781,28.0781,27.9117,27.9117,307300.0
2010-09-27 09:40:00,33.54,33.6,33.52,33.53,276200.0,27.9117,27.9616,27.895,27.9034,276200.0
2010-09-27 09:50:00,33.53,33.57,33.49,33.51,220600.0,27.9034,27.9367,27.8701,27.8867,220600.0
2010-09-27 10:00:00,33.51,33.59,33.51,33.58,148800.0,27.8867,27.9533,27.8867,27.945,148800.0
2010-09-27 10:10:00,33.58,33.58,33.51,33.52,110200.0,27.945,27.945,27.8867,27.895,110200.0
2010-09-27 10:20:00,33.52,33.62,33.51,33.62,108400.0,27.895,27.9783,27.8867,27.9783,108400.0
2010-09-27 10:30:00,33.61,33.62,33.54,33.57,112100.0,27.9699,27.9783,27.9117,27.9367,112100.0
2010-09-27 10:40:00,33.57,33.62,33.56,33.59,71700.0,27.9367,27.9783,27.9283,27.9533,71700.0
2010-09-27 10:50:00,33.58,33.62,33.57,33.6,60100.0,27.945,27.9783,27.9367,27.9616,60100.0
2010-09-27 11:00:00,33.6,33.61,33.53,33.54,82000.0,27.9616,27.9699,27.9034,27.9117,82000.0
2010-09-27 11:10:00,33.53,33.56,33.49,33.51,128300.0,27.9034,27.9283,27.8701,27.8867,128300.0
2010-09-27 11:20:00,33.5,33.54,33.49,33.53,61100.0,27.8784,27.9117,27.8701,27.9034,61100.0
2010-09-27 11:30:00,33.54,33.58,33.5,33.53,146800.0,27.9117,27.945,27.8784,27.9034,146800.0
2010-09-27 11:40:00,33.53,33.56,33.51,33.55,88600.0,27.9034,27.9283,27.8867,27.92,88600.0
2010-09-27 11:50:00,33.55,33.57,33.53,33.56,52000.0,27.92,27.9367,27.9034,27.9283,52000.0
2010-09-27 12:00:00,33.57,33.6,33.56,33.57,40100.0,27.9367,27.9616,27.9283,27.9367,40100.0
2010-09-27 12:10:00,33.56,33.56,33.53,33.55,66600.0,27.9283,27.9283,27.9034,27.92,66600.0
2010-09-27 12:20:00,33.55,33.56,33.51,33.55,100700.0,27.92,27.9283,27.8867,27.92,100700.0
2010-09-27 12:30:00,33.55,33.55,33.51,33.55,53400.0,27.92,27.92,27.8867,27.92,53400.0
2010-09-27 12:40:00,33.54,33.56,33.52,33.55,42200.0,27.9117,27.9283,27.895,27.92,42200.0
2010-09-27 12:50:00,33.55,33.56,33.53,33.53,39600.0,27.92,27.9283,27.9034,27.9034,39600.0
2010-09-27 13:00:00,33.52,33.53,33.49,33.51,198900.0,27.895,27.9034,27.8701,27.8867,198900.0
2010-09-27 13:10:00,33.51,33.52,33.47,33.48,281800.0,27.8867,27.895,27.8534,27.8618,281800.0
2010-09-27 13:20:00,33.48,33.52,33.47,33.49,294400.0,27.8618,27.895,27.8534,27.8701,294400.0
2010-09-27 13:30:00,33.49,33.52,33.48,33.51,318700.0,27.8701,27.895,27.8618,27.8867,318700.0
2010-09-27 13:40:00,33.52,33.59,33.51,33.57,367900.0,27.895,27.9533,27.8867,27.9367,367900.0
2010-09-27 13:50:00,33.57,33.62,33.57,33.6,121400.0,27.9367,27.9783,27.9367,27.9616,121400.0
2010-09-27 14:00:00,33.6,33.62,33.6,33.61,61100.0,27.9616,27.9783,27.9616,27.9699,61100.0
2010-09-27 14:10:00,33.6,33.62,33.58,33.62,113400.0,27.9616,27.9783,27.945,27.9783,113400.0
2010-09-27 14:20:00,33.62,33.65,33.62,33.65,56300.0,27.9783,28.0032,27.9783,28.0032,56300.0
2010-09-27 14:30:00,33.65,33.66,33.62,33.65,83300.0,28.0032,28.0116,27.9783,28.0032,83300.0
2010-09-27 14:40:00,33.65,33.68,33.64,33.66,87000.0,28.0032,28.0282,27.9949,28.0116,87000.0
2010-09-27 14:50:00,33.67,33.68,33.63,33.63,197800.0,28.0199,28.0282,27.9866,27.9866,197800.0
2010-09-27 15:00:00,33.63,33.64,33.61,33.63,115800.0,27.9866,27.9949,27.9699,27.9866,115800.0
2010-09-27 15:10:00,33.63,33.64,33.62,33.64,112800.0,27.9866,27.9949,27.9783,27.9949,112800.0
2010-09-27 15:20:00,33.63,33.64,33.62,33.62,31000.0,27.9866,27.9949,27.9783,27.9783,31000.0
2010-09-27 15:30:00,33.62,33.63,33.57,33.58,170000.0,27.9783,27.9866,27.9367,27.945,170000.0
2010-09-27 15:40:00,33.57,33.57,33.53,33.55,190500.0,27.9367,27.9367,27.9034,27.92,190500.0
2010-09-27 15:50:00,33.54,33.54,33.47,33.51,745600.0,27.9117,27.9117,27.8534,27.8867,745600.0
2010-09-28 09:30:00,33.52,33.58,33.35,33.35,178300.0,27.895,27.945,27.7536,27.7536,178300.0
2010-09-28 09:40:00,33.34,33.35,33.23,33.3,194700.0,27.7453,27.7536,27.6537,27.712,194700.0
2010-09-28 09:50:00,33.29,33.36,33.29,33.34,139200.0,27.7036,27.7619,27.7036,27.7453,139200.0
2010-09-28 10:00:00,33.34,33.34,33.12,33.19,670900.0,27.7453,27.7453,27.5622,27.6204,670900.0
2010-09-28 10:10:00,33.19,33.28,33.16,33.27,97400.0,27.6204,27.6953,27.5955,27.687,97400.0
2010-09-28 10:20:00,33.27,33.4,33.26,33.33,113600.0,27.687,27.7952,27.6787,27.7369,113600.0
2010-09-28 10:30:00,33.33,33.4,33.33,33.34,134900.0,27.7369,27.7952,27.7369,27.7453,134900.0
2010-09-28 10:40:00,33.33,33.39,33.33,33.37,70100.0,27.7369,27.7869,27.7369,27.7702,70100.0
2010-09-28 10:50:00,33.37,33.44,33.37,33.43,38100.0,27.7702,27.8285,27.7702,27.8201,38100.0
2010-09-28 11:00:00,33.43,33.48,33.4,33.41,407600.0,27.8201,27.8618,27.7952,27.8035,407600.0
2010-09-28 11:10:00,33.4,33.49,33.4,33.49,184400.0,27.7952,27.8701,27.7952,27.8701,184400.0
2010-09-28 11:20:00,33.49,33.55,33.47,33.53,136100.0,27.8701,27.92,27.8534,27.9034,136100.0
2010-09-28 11:30:00,33.53,33.59,33.53,33.57,223700.0,27.9034,27.9533,27.9034,27.9367,223700.0
2010-09-28 11:40:00,33.58,33.61,33.56,33.58,200200.0,27.945,27.9699,27.9283,27.945,200200.0
2010-09-28 11:50:00,33.58,33.59,33.55,33.57,379400.0,27.945,27.9533,27.92,27.9367,379400.0
2010-09-28 12:00:00,33.57,33.58,33.53,33.56,615500.0,27.9367,27.945,27.9034,27.9283,615500.0
2010-09-28 12:10:00,33.57,33.63,33.56,33.61,196300.0,27.9367,27.9866,27.9283,27.9699,196300.0
2010-09-28 12:20:00,33.61,33.66,33.6,33.61,157600.0,27.9699,28.0116,27.9616,27.9699,157600.0
2010-09-28 12:30:00,33.61,33.63,33.57,33.6,224900.0,27.9699,27.9866,27.9367,27.9616,224900.0
2010-09-28 12:40:00,33.6,33.62,33.58,33.59,24500.0,27.9616,27.9783,27.945,27.9533,24500.0
2010-09-28 12:50:00,33.59,33.62,33.59,33.62,26200.0,27.9533,27.9783,27.9533,27.9783,26200.0
2010-09-28 13:00:00,33.62,33.64,33.52,33.53,184200.0,27.9783,27.9949,27.895,27.9034,184200.0
2010-09-28 13:10:00,33.54,33.58,33.53,33.58,97100.0,27.9117,27.945,27.9034,27.945,97100.0
2010-09-28 13:20:00,33.58,33.62,33.58,33.6,56600.0,27.945,27.9783,27.945,27.9616,56600.0
2010-09-28 13:30:00,33.61,33.68,33.61,33.66,42700.0,27.9699,28.0282,27.9699,28.0116,42700.0
2010-09-28 13:40:00,33.66,33.66,33.62,33.66,38400.0,28.0116,28.0116,27.9783,28.0116,38400.0
2010-09-28 13:50:00,33.66,33.76,33.66,33.76,147300.0,28.0116,28.0948,28.0116,28.0948,147300.0
2010-09-28 14:00:00,33.75,33.75,33.71,33.71,66800.0,28.0864,28.0864,28.0532,28.0532,66800.0
2010-09-28 14:10:00,33.72,33.76,33.71,33.72,81700.0,28.0615,28.0948,28.0532,28.0615,81700.0
2010-09-28 14:20:00,33.72,33.73,33.63,33.63,107100.0,28.0615,28.0698,27.9866,27.9866,107100.0
2010-09-28 14:30:00,33.62,33.65,33.59,33.62,81900.0,27.9783,28.0032,27.9533,27.9783,81900.0
2010-09-28 14:40:00,33.62,33.63,33.52,33.54,113200.0,27.9783,27.9866,27.895,27.9117,113200.0
2010-09-28 14:50:00,33.55,33.58,33.52,33.57,87600.0,27.92,27.945,27.895,27.9367,87600.0
2010-09-28 15:00:00,33.57,33.62,33.55,33.62,110800.0,27.9367,27.9783,27.92,27.9783,110800.0
2010-09-28 15:10:00,33.62,33.68,33.59,33.66,106600.0,27.9783,28.0282,27.9533,28.0116,106600.0
2010-09-28 15:20:00,33.67,33.68,33.62,33.63,47100.0,28.0199,28.0282,27.9783,27.9866,47100.0
2010-09-28 15:30:00,33.64,33.74,33.63,33.74,132000.0,27.9949,28.0781,27.9866,28.0781,132000.0
2010-09-28 15:40:00,33.74,33.78,33.71,33.77,316900.0,28.0781,28.1114,28.0532,28.1031,316900.0
2010-09-28 15:50:00,33.76,33.82,33.73,33.74,583600.0,28.0948,28.1447,28.0698,28.0781,583600.0
2010-09-29 09:30:00,33.69,33.7,33.54,33.64,147500.0,28.0365,28.0448,27.9117,27.9949,147500.0
2010-09-29 09:40:00,33.64,33.71,33.62,33.63,113400.0,27.9949,28.0532,27.9783,27.9866,113400.0
2010-09-29 09:50:00,33.62,33.62,33.52,33.55,203400.0,27.9783,27.9783,27.895,27.92,203400.0
2010-09-29 10:00:00,33.55,33.66,33.54,33.63,172000.0,27.92,28.0116,27.9117,27.9866,172000.0
2010-09-29 10:10:00,33.63,33.64,33.52,33.54,165900.0,27.9866,27.9949,27.895,27.9117,165900.0
2010-09-29 10:20:00,33.53,33.53,33.43,33.49,183200.0,27.9034,27.9034,27.8201,27.8701,183200.0
2010-09-29 10:30:00,33.49,33.56,33.47,33.51,102600.0,27.8701,27.9283,27.8534,27.8867,102600.0
2010-09-29 10:40:00,33.52,33.55,33.45,33.51,93300.0,27.895,27.92,27.8368,27.8867,93300.0
2010-09-29 10:50:00,33.5,33.51,33.43,33.47,122300.0,27.8784,27.8867,27.8201,27.8534,122300.0
2010-09-29 11:00:00,33.47,33.56,33.47,33.53,149500.0,27.8534,27.9283,27.8534,27.9034,149500.0
2010-09-29 11:10:00,33.53,33.55,33.5,33.52,47200.0,27.9034,27.92,27.8784,27.895,47200.0
2010-09-29 11:20:00,33.52,33.55,33.5,33.53,127300.0,27.895,27.92,27.8784,27.9034,127300.0
2010-09-29 11:30:00,33.53,33.55,33.51,33.54,57500.0,27.9034,27.92,27.8867,27.9117,57500.0
2010-09-29 11:40:00,33.54,33.55,33.51,33.53,127900.0,27.9117,27.92,27.8867,27.9034,127900.0
2010-09-29 11:50:00,33.54,33.57,33.52,33.55,131700.0,27.9117,27.9367,27.895,27.92,131700.0
2010-09-29 12:00:00,33.55,33.56,33.51,33.55,134800.0,27.92,27.9283,27.8867,27.92,134800.0
2010-09-29 12:10:00,33.55,33.57,33.54,33.56,39800.0,27.92,27.9367,27.9117,27.9283,39800.0
2010-09-29 12:20:00,33.56,33.61,33.56,33.58,38500.0,27.9283,27.9699,27.9283,27.945,38500.0
2010-09-29 12:30:00,33.57,33.57,33.52,33.56,54400.0,27.9367,27.9367,27.895,27.9283,54400.0
2010-09-29 12:40:00,33.56,33.58,33.53,33.55,19800.0,27.9283,27.945,27.9034,27.92,19800.0
2010-09-29 12:50:00,33.55,33.58,33.54,33.54,17200.0,27.92,27.945,27.9117,27.9117,17200.0
2010-09-29 13:00:00,33.55,33.56,33.5,33.5,51900.0,27.92,27.9283,27.8784,27.8784,51900.0
2010-09-29 13:10:00,33.5,33.52,33.5,33.52,29600.0,27.8784,27.895,27.8784,27.895,29600.0
2010-09-29 13:20:00,33.53,33.53,33.49,33.49,19400.0,27.9034,27.9034,27.8701,27.8701,19400.0
2010-09-29 13:30:00,33.49,33.51,33.43,33.44,267800.0,27.8701,27.8867,27.8201,27.8285,267800.0
2010-09-29 13:40:00,33.44,33.51,33.43,33.5,168900.0,27.8285,27.8867,27.8201,27.8784,168900.0
2010-09-29 13:50:00,33.5,33.57,33.49,33.56,95000.0,27.8784,27.9367,27.8701,27.9283,95000.0
2010-09-29 14:00:00,33.55,33.59,33.55,33.56,37700.0,27.92,27.9533,27.92,27.9283,37700.0
2010-09-29 14:10:00,33.57,33.61,33.57,33.58,142800.0,27.9367,27.9699,27.9367,27.945,142800.0
2010-09-29 14:20:00,33.57,33.58,33.53,33.53,39200.0,27.9367,27.945,27.9034,27.9034,39200.0
2010-09-29 14:30:00,33.53,33.56,33.53,33.56,10500.0,27.9034,27.9283,27.9034,27.9283,10500.0
2010-09-29 14:40:00,33.56,33.62,33.56,33.58,164900.0,27.9283,27.9783,27.9283,27.945,164900.0
2010-09-29 14:50:00,33.58,33.6,33.56,33.6,26500.0,27.945,27.9616,27.9283,27.9616,26500.0
2010-09-29 15:00:00,33.61,33.61,33.49,33.5,91500.0,27.9699,27.9699,27.8701,27.8784,91500.0
2010-09-29 15:10:00,33.5,33.5,33.41,33.45,270100.0,27.8784,27.8784,27.8035,27.8368,270100.0
2010-09-29 15:20:00,33.46,33.5,33.44,33.48,121500.0,27.8451,27.8784,27.8285,27.8618,121500.0
2010-09-29 15:30:00,33.48,33.49,33.41,33.48,112300.0,27.8618,27.8701,27.8035,27.8618,112300.0
2010-09-29 15:40:00,33.49,33.51,33.42,33.51,223700.0,27.8701,27.8867,27.8118,27.8867,223700.0
2010-09-29 15:50:00,33.51,33.52,33.48,33.5,450900.0,27.8867,27.895,27.8618,27.8784,450900.0
2010-09-30 09:30:00,33.69,33.81,33.68,33.69,273700.0,28.0365,28.1364,28.0282,28.0365,273700.0
2010-09-30 09:40:00,33.69,33.89,33.6,33.78,1497700.0,28.0365,28.203,27.9616,28.1114,1497700.0
2010-09-30 09:50:00,33.78,33.78,33.67,33.72,287900.0,28.1114,28.1114,28.0199,28.0615,287900.0
2010-09-30 10:00:00,33.72,33.72,33.63,33.68,222400.0,28.0615,28.0615,27.9866,28.0282,222400.0
2010-09-30 10:10:00,33.69,33.69,33.55,33.64,265300.0,28.0365,28.0365,27.92,27.9949,265300.0
2010-09-30 10:20:00,33.64,33.65,33.55,33.59,250400.0,27.9949,28.0032,27.92,27.9533,250400.0
2010-09-30 10:30:00,33.6,33.66,33.6,33.61,218700.0,27.9616,28.0116,27.9616,27.9699,218700.0
2010-09-30 10:40:00,33.61,33.65,33.53,33.56,118800.0,27.9699,28.0032,27.9034,27.9283,118800.0
2010-09-30 10:50:00,33.56,33.59,33.46,33.46,87700.0,27.9283,27.9533,27.8451,27.8451,87700.0
2010-09-30 11:00:00,33.45,33.51,33.4,33.41,263200.0,27.8368,27.8867,27.7952,27.8035,263200.0
2010-09-30 11:10:00,33.42,33.46,33.38,33.42,195800.0,27.8118,27.8451,27.7785,27.8118,195800.0
2010-09-30 11:20:00,33.42,33.43,33.25,33.29,359600.0,27.8118,27.8201,27.6704,27.7036,359600.0
2010-09-30 11:30:00,33.28,33.33,33.25,33.31,343500.0,27.6953,27.7369,27.6704,27.7203,343500.0
2010-09-30 11:40:00,33.31,33.38,33.31,33.38,114900.0,27.7203,27.7785,27.7203,27.7785,114900.0
2010-09-30 11:50:00,33.37,33.37,33.29,33.31,283400.0,27.7702,27.7702,27.7036,27.7203,283400.0
2010-09-30 12:00:00,33.32,33.33,33.2,33.23,138600.0,27.7286,27.7369,27.6287,27.6537,138600.0
2010-09-30 12:10:00,33.24,33.28,33.21,33.28,106400.0,27.662,27.6953,27.6371,27.6953,106400.0
2010-09-30 12:20:00,33.28,33.29,33.25,33.25,93200.0,27.6953,27.7036,27.6704,27.6704,93200.0
2010-09-30 12:30:00,33.24,33.36,33.24,33.35,207400.0,27.662,27.7619,27.662,27.7536,207400.0
2010-09-30 12:40:00,33.35,33.4,33.34,33.37,108400.0,27.7536,27.7952,27.7453,27.7702,108400.0
2010-09-30 12:50:00,33.38,33.44,33.38,33.42,161600.0,27.7785,27.8285,27.7785,27.8118,161600.0
2010-09-30 13:00:00,33.42,33.45,33.38,33.43,56400.0,27.8118,27.8368,27.7785,27.8201,56400.0
2010-09-30 13:10:00,33.44,33.48,33.44,33.46,75600.0,27.8285,27.8618,27.8285,27.8451,75600.0
2010-09-30 13:20:00,33.47,33.5,33.43,33.5,138900.0,27.8534,27.8784,27.8201,27.8784,138900.0
2010-09-30 13:30:00,33.5,33.51,33.45,33.46,210600.0,27.8784,27.8867,27.8368,27.8451,210600.0
2010-09-30 13:40:00,33.45,33.46,33.44,33.44,20700.0,27.8368,27.8451,27.8285,27.8285,20700.0
2010-09-30 13:50:00,33.43,33.46,33.42,33.46,79900.0,27.8201,27.8451,27.8118,27.8451,79900.0
2010-09-30 14:00:00,33.47,33.48,33.46,33.46,29200.0,27.8534,27.8618,27.8451,27.8451,29200.0
2010-09-30 14:10:00,33.46,33.46,33.37,33.4,72500.0,27.8451,27.8451,27.7702,27.7952,72500.0
2010-09-30 14:20:00,33.4,33.46,33.4,33.46,25200.0,27.7952,27.8451,27.7952,27.8451,25200.0
2010-09-30 14:30:00,33.46,33.53,33.45,33.49,64400.0,27.8451,27.9034,27.8368,27.8701,64400.0
2010-09-30 14:40:00,33.48,33.54,33.48,33.53,99900.0,27.8618,27.9117,27.8618,27.9034,99900.0
2010-09-30 14:50:00,33.54,33.56,33.52,33.52,56500.0,27.9117,27.9283,27.895,27.895,56500.0
2010-09-30 15:00:00,33.52,33.53,33.49,33.53,67200.0,27.895,27.9034,27.8701,27.9034,67200.0
2010-09-30 15:10:00,33.53,33.53,33.43,33.47,161200.0,27.9034,27.9034,27.8201,27.8534,161200.0
2010-09-30 15:20:00,33.47,33.53,33.46,33.53,132800.0,27.8534,27.9034,27.8451,27.9034,132800.0
2010-09-30 15:30:00,33.54,33.56,33.45,33.45,150800.0,27.9117,27.9283,27.8368,27.8368,150800.0
2010-09-30 15:40:00,33.45,33.51,33.42,33.48,284900.0,27.8368,27.8867,27.8118,27.8618,284900.0
2010-09-30 15:50:00,33.48,33.51,33.43,33.43,577900.0,27.8618,27.8867,27.8201,27.8201,577900.0
2010-10-01 09:30:00,33.58,33.75,33.58,33.68,331500.0,27.945,28.0864,27.945,28.0282,331500.0
2010-10-01 09:40:00,33.68,33.7,33.62,33.66,280500.0,28.0282,28.0448,27.9783,28.0116,280500.0
2010-10-01 09:50:00,33.67,33.69,33.59,33.65,304200.0,28.0199,28.0365,27.9533,28.0032,304200.0
2010-10-01 10:00:00,33.65,33.7,33.5,33.53,1171500.0,28.0032,28.0448,27.8784,27.9034,1171500.0
2010-10-01 10:10:00,33.53,33.62,33.53,33.56,305300.0,27.9034,27.9783,27.9034,27.9283,305300.0
2010-10-01 10:20:00,33.56,33.56,33.3,33.37,252600.0,27.9283,27.9283,27.712,27.7702,252600.0
2010-10-01 10:30:00,33.37,33.39,33.29,33.34,548000.0,27.7702,27.7869,27.7036,27.7453,548000.0
2010-10-01 10:40:00,33.34,33.41,33.32,33.39,189600.0,27.7453,27.8035,27.7286,27.7869,189600.0
2010-10-01 10:50:00,33.38,33.43,33.36,33.4,76600.0,27.7785,27.8201,27.7619,27.7952,76600.0
2010-10-01 11:00:00,33.4,33.43,33.35,33.41,163500.0,27.7952,27.8201,27.7536,27.8035,163500.0
2010-10-01 11:10:00,33.41,33.42,33.35,33.38,172400.0,27.8035,27.8118,27.7536,27.7785,172400.0
2010-10-01 11:20:00,33.39,33.4,33.34,33.36,133000.0,27.7869,27.7952,27.7453,27.7619,133000.0
2010-10-01 11:30:00,33.35,33.44,33.33,33.42,196100.0,27.7536,27.8285,27.7369,27.8118,196100.0
2010-10-01 11:40:00,33.43,33.49,33.42,33.48,73900.0,27.8201,27.8701,27.8118,27.8618,73900.0
2010-10-01 11:50:00,33.47,33.49,33.44,33.44,51200.0,27.8534,27.8701,27.8285,27.8285,51200.0
2010-10-01 12:00:00,33.45,33.48,33.43,33.47,51500.0,27.8368,27.8618,27.8201,27.8534,51500.0
2010-10-01 12:10:00,33.46,33.46,33.41,33.43,63400.0,27.8451,27.8451,27.8035,27.8201,63400.0
2010-10-01 12:20:00,33.44,33.45,33.42,33.43,59700.0,27.8285,27.8368,27.8118,27.8201,59700.0
2010-10-01 12:30:00,33.43,33.44,33.4,33.4,139900.0,27.8201,27.8285,27.7952,27.7952,139900.0
2010-10-01 12:40:00,33.4,33.41,33.37,33.39,28400.0,27.7952,27.8035,27.7702,27.7869,28400.0
2010-10-01 12:50:00,33.39,33.44,33.39,33.44,29000.0,27.7869,27.8285,27.7869,27.8285,29000.0
2010-10-01 13:00:00,33.44,33.45,33.42,33.44,264400.0,27.8285,27.8368,27.8118,27.8285,264400.0
2010-10-01 13:10:00,33.44,33.48,33.44,33.46,171200.0,27.8285,27.8618,27.8285,27.8451,171200.0
2010-10-01 13:20:00,33.46,33.48,33.43,33.45,125000.0,27.8451,27.8618,27.8201,27.8368,125000.0
2010-10-01 13:30:00,33.45,33.45,33.38,33.38,124600.0,27.8368,27.8368,27.7785,27.7785,124600.0
2010-10-01 13:40:00,33.37,33.41,33.35,33.41,81700.0,27.7702,27.8035,27.7536,27.8035,81700.0
2010-10-01 13:50:00,33.4,33.44,33.4,33.43,27700.0,27.7952,27.8285,27.7952,27.8201,27700.0
2010-10-01 14:00:00,33.43,33.46,33.43,33.44,31400.0,27.8201,27.8451,27.8201,27.8285,31400.0
2010-10-01 14:10:00,33.44,33.48,33.44,33.48,57000.0,27.8285,27.8618,27.8285,27.8618,57000.0
2010-10-01 14:20:00,33.48,33.5,33.44,33.46,61000.0,27.8618,27.8784,27.8285,27.8451,61000.0
2010-10-01 14:30:00,33.48,33.51,33.46,33.48,82300.0,27.8618,27.8867,27.8451,27.8618,82300.0
2010-10-01 14:40:00,33.47,33.48,33.45,33.47,36600.0,27.8534,27.8618,27.8368,27.8534,36600.0
2010-10-01 14:50:00,33.47,33.49,33.46,33.48,20100.0,27.8534,27.8701,27.8451,27.8618,20100.0
2010-10-01 15:00:00,33.48,33.52,33.47,33.52,104800.0,27.8618,27.895,27.8534,27.895,104800.0
2010-10-01 15:10:00,33.51,33.53,33.46,33.5,172200.0,27.8867,27.9034,27.8451,27.8784,172200.0
2010-10-01 15:20:00,33.5,33.52,33.45,33.46,147400.0,27.8784,27.895,27.8368,27.8451,147400.0
2010-10-01 15:30:00,33.45,33.49,33.45,33.49,154400.0,27.8368,27.8701,27.8368,27.8701,154400.0
2010-10-01 15:40:00,33.49,33.5,33.46,33.47,100600.0,27.8701,27.8784,27.8451,27.8534,100600.0
2010-10-01 15:50:00,33.47,33.48,33.43,33.47,375200.0,27.8534,27.8618,27.8201,27.8534,375200.0
2010-10-04 09:30:00,33.34,33.55,33.34,33.53,626600.0,27.7453,27.92,27.7453,27.9034,626600.0
2010-10-04 09:40:00,33.52,33.62,33.49,33.58,357600.0,27.895,27.9783,27.8701,27.945,357600.0
2010-10-04 09:50:00,33.58,33.6,33.38,33.4,403600.0,27.945,27.9616,27.7785,27.7952,403600.0
2010-10-04 10:00:00,33.4,33.53,33.32,33.51,312000.0,27.7952,27.9034,27.7286,27.8867,312000.0
2010-10-04 10:10:00,33.5,33.58,33.46,33.56,179800.0,27.8784,27.945,27.8451,27.9283,179800.0
2010-10-04 10:20:00,33.55,33.57,33.52,33.53,125400.0,27.92,27.9367,27.895,27.9034,125400.0
2010-10-04 10:30:00,33.53,33.57,33.49,33.51,236600.0,27.9034,27.9367,27.8701,27.8867,236600.0
2010-10-04 10:40:00,33.5,33.5,33.42,33.44,118700.0,27.8784,27.8784,27.8118,27.8285,118700.0
2010-10-04 10:50:00,33.44,33.46,33.42,33.46,93400.0,27.8285,27.8451,27.8118,27.8451,93400.0
2010-10-04 11:00:00,33.46,33.46,33.34,33.35,82900.0,27.8451,27.8451,27.7453,27.7536,82900.0
2010-10-04 11:10:00,33.36,33.37,33.26,33.3,188500.0,27.7619,27.7702,27.6787,27.712,188500.0
2010-10-04 11:20:00,33.3,33.3,33.19,33.24,185800.0,27.712,27.712,27.6204,27.662,185800.0
2010-10-04 11:30:00,33.23,33.31,33.21,33.3,65400.0,27.6537,27.7203,27.6371,27.712,65400.0
2010-10-04 11:40:00,33.29,33.3,33.26,33.29,102800.0,27.7036,27.712,27.6787,27.7036,102800.0
2010-10-04 11:50:00,33.29,33.29,33.16,33.16,82900.0,27.7036,27.7036,27.5955,27.5955,82900.0
2010-10-04 12:00:00,33.16,33.19,33.11,33.14,134800.0,27.5955,27.6204,27.5538,27.5788,134800.0
2010-10-04 12:10:00,33.14,33.22,33.13,33.22,103300.0,27.5788,27.6454,27.5705,27.6454,103300.0
2010-10-04 12:20:00,33.22,33.24,33.21,33.22,43700.0,27.6454,27.662,27.6371,27.6454,43700.0
2010-10-04 12:30:00,33.22,33.25,33.2,33.23,57600.0,27.6454,27.6704,27.6287,27.6537,57600.0
2010-10-04 12:40:00,33.23,33.26,33.2,33.25,71500.0,27.6537,27.6787,27.6287,27.6704,71500.0
2010-10-04 12:50:00,33.25,33.27,33.23,33.26,27600.0,27.6704,27.687,27.6537,27.6787,27600.0
2010-10-04 13:00:00,33.27,33.32,33.26,33.3,115900.0,27.687,27.7286,27.6787,27.712,115900.0
2010-10-04 13:10:00,33.3,33.33,33.29,33.32,47300.0,27.712,27.7369,27.7036,27.7286,47300.0
2010-10-04 13:20:00,33.31,33.33,33.3,33.31,93900.0,27.7203,27.7369,27.712,27.7203,93900.0
2010-10-04 13:30:00,33.31,33.31,33.26,33.26,88300.0,27.7203,27.7203,27.6787,27.6787,88300.0
2010-10-04 13:40:00,33.25,33.3,33.25,33.29,60400.0,27.6704,27.712,27.6704,27.7036,60400.0
2010-10-04 13:50:00,33.28,33.31,33.27,33.31,62900.0,27.6953,27.7203,27.687,27.7203,62900.0
2010-10-04 14:00:00,33.32,33.33,33.29,33.3,73800.0,27.7286,27.7369,27.7036,27.712,73800.0
2010-10-04 14:10:00,33.3,33.33,33.25,33.26,82400.0,27.712,27.7369,27.6704,27.6787,82400.0
2010-10-04 14:20:00,33.25,33.28,33.23,33.26,238200.0,27.6704,27.6953,27.6537,27.6787,238200.0
2010-10-04 14:30:00,33.26,33.34,33.24,33.34,167900.0,27.6787,27.7453,27.662,27.7453,167900.0
2010-10-04 14:40:00,33.34,33.36,33.32,33.33,123100.0,27.7453,27.7619,27.7286,27.7369,123100.0
2010-10-04 14:50:00,33.34,33.35,33.3,33.31,77500.0,27.7453,27.7536,27.712,27.7203,77500.0
2010-10-04 15:00:00,33.31,33.4,33.3,33.35,132700.0,27.7203,27.7952,27.712,27.7536,132700.0
2010-10-04 15:10:00,33.34,33.37,33.33,33.37,207600.0,27.7453,27.7702,27.7369,27.7702,207600.0
2010-10-04 15:20:00,33.36,33.41,33.35,33.4,312600.0,27.7619,27.8035,27.7536,27.7952,312600.0
2010-10-04 15:30:00,33.4,33.41,33.34,33.35,182400.0,27.7952,27.8035,27.7453,27.7536,182400.0
2010-10-04 15:40:00,33.34,33.38,33.34,33.35,184800.0,27.7453,27.7785,27.7453,27.7536,184800.0
2010-10-04 15:50:00,33.36,33.4,33.34,33.38,732700.0,27.7619,27.7952,27.7453,27.7785,732700.0
2010-10-05 09:30:00,33.74,33.79,33.69,33.71,286700.0,28.0781,28.1197,28.0365,28.0532,286700.0
2010-10-05 09:40:00,33.71,33.77,33.67,33.76,269800.0,28.0532,28.1031,28.0199,28.0948,269800.0
2010-10-05 09:50:00,33.77,33.87,33.73,33.87,160800.0,28.1031,28.1863,28.0698,28.1863,160800.0
2010-10-05 10:00:00,33.86,33.91,33.76,33.82,624500.0,28.178,28.2196,28.0948,28.1447,624500.0
2010-10-05 10:10:00,33.82,33.85,33.81,33.83,100200.0,28.1447,28.1697,28.1364,28.153,100200.0
2010-10-05 10:20:00,33.82,33.89,33.78,33.88,188800.0,28.1447,28.203,28.1114,28.1946,188800.0
2010-10-05 10:30:00,33.88,33.97,33.88,33.94,232200.0,28.1946,28.2695,28.1946,28.2446,232200.0
2010-10-05 10:40:00,33.94,33.97,33.93,33.96,90000.0,28.2446,28.2695,28.2362,28.2612,90000.0
2010-10-05 10:50:00,33.97,34.01,33.97,33.98,1279900.0,28.2695,28.3028,28.2695,28.2779,1279900.0
2010-10-05 11:00:00,33.98,34.01,33.96,33.99,149500.0,28.2779,28.3028,28.2612,28.2862,149500.0
2010-10-05 11:10:00,33.99,33.99,33.95,33.95,89400.0,28.2862,28.2862,28.2529,28.2529,89400.0
2010-10-05 11:20:00,33.94,33.96,33.93,33.93,57200.0,28.2446,28.2612,28.2362,28.2362,57200.0
2010-10-05 11:30:00,33.92,34.02,33.92,34.02,122000.0,28.2279,28.3111,28.2279,28.3111,122000.0
2010-10-05 11:40:00,34.02,34.07,34.01,34.02,73300.0,28.3111,28.3528,28.3028,28.3111,73300.0
2010-10-05 11:50:00,34.02,34.03,34.0,34.01,57900.0,28.3111,28.3195,28.2945,28.3028,57900.0
2010-10-05 12:00:00,34.01,34.02,34.0,34.0,52500.0,28.3028,28.3111,28.2945,28.2945,52500.0
2010-10-05 12:10:00,34.0,34.03,34.0,34.03,17100.0,28.2945,28.3195,28.2945,28.3195,17100.0
2010-10-05 12:20:00,34.02,34.03,34.0,34.02,40100.0,28.3111,28.3195,28.2945,28.3111,40100.0
2010-10-05 12:30:00,34.01,34.05,34.01,34.05,55800.0,28.3028,28.3361,28.3028,28.3361,55800.0
2010-10-05 12:40:00,34.05,34.06,34.03,34.05,46800.0,28.3361,28.3444,28.3195,28.3361,46800.0
2010-10-05 12:50:00,34.06,34.07,34.04,34.07,39000.0,28.3444,28.3528,28.3278,28.3528,39000.0
2010-10-05 13:00:00,34.06,34.1,34.05,34.09,66500.0,28.3444,28.3777,28.3361,28.3694,66500.0
2010-10-05 13:10:00,34.09,34.14,34.09,34.09,208100.0,28.3694,28.411,28.3694,28.3694,208100.0
2010-10-05 13:20:00,34.09,34.12,34.07,34.1,52500.0,28.3694,28.3944,28.3528,28.3777,52500.0
2010-10-05 13:30:00,34.1,34.1,34.07,34.09,30800.0,28.3777,28.3777,28.3528,28.3694,30800.0
2010-10-05 13:40:00,34.08,34.09,34.05,34.05,62200.0,28.3611,28.3694,28.3361,28.3361,62200.0
2010-10-05 13:50:00,34.05,34.09,34.04,34.06,100100.0,28.3361,28.3694,28.3278,28.3444,100100.0
2010-10-05 14:00:00,34.05,34.08,34.05,34.07,156500.0,28.3361,28.3611,28.3361,28.3528,156500.0
2010-10-05 14:10:00,34.08,34.08,34.06,34.06,133500.0,28.3611,28.3611,28.3444,28.3444,133500.0
2010-10-05 14:20:00,34.06,34.07,34.04,34.06,106600.0,28.3444,28.3528,28.3278,28.3444,106600.0
2010-10-05 14:30:00,34.07,34.1,34.04,34.04,237800.0,28.3528,28.3777,28.3278,28.3278,237800.0
2010-10-05 14:40:00,34.05,34.08,34.05,34.06,40100.0,28.3361,28.3611,28.3361,28.3444,40100.0
2010-10-05 14:50:00,34.06,34.1,34.05,34.09,84400.0,28.3444,28.3777,28.3361,28.3694,84400.0
2010-10-05 15:00:00,34.1,34.11,34.07,34.09,121500.0,28.3777,28.386,28.3528,28.3694,121500.0
2010-10-05 15:10:00,34.09,34.16,34.09,34.13,206400.0,28.3694,28.4276,28.3694,28.4027,206400.0
2010-10-05 15:20:00,34.13,34.15,34.12,34.12,152000.0,28.4027,28.4193,28.3944,28.3944,152000.0
2010-10-05 15:30:00,34.13,34.13,34.09,34.1,451300.0,28.4027,28.4027,28.3694,28.3777,451300.0
2010-10-05 15:40:00,34.09,34.11,34.07,34.07,439500.0,28.3694,28.386,28.3528,28.3528,439500.0
2010-10-05 15:50:00,34.07,34.11,34.07,34.08,1181400.0,28.3528,28.386,28.3528,28.3611,1181400.0
2010-10-06 09:30:00,34.01,34.06,33.92,34.02,218000.0,28.3028,28.3444,28.2279,28.3111,218000.0
2010-10-06 09:40:00,34.03,34.04,33.91,33.95,293700.0,28.3195,28.3278,28.2196,28.2529,293700.0
2010-10-06 09:50:00,33.95,34.0,33.94,33.95,301600.0,28.2529,28.2945,28.2446,28.2529,301600.0
2010-10-06 10:00:00,33.96,34.02,33.96,33.98,171400.0,28.2612,28.3111,28.2612,28.2779,171400.0
2010-10-06 10:10:00,33.97,33.99,33.89,33.9,144700.0,28.2695,28.2862,28.203,28.2113,144700.0
2010-10-06 10:20:00,33.9,33.9,33.83,33.88,94300.0,28.2113,28.2113,28.153,28.1946,94300.0
2010-10-06 10:30:00,33.88,33.88,33.82,33.83,102100.0,28.1946,28.1946,28.1447,28.153,102100.0
2010-10-06 10:40:00,33.83,33.9,33.83,33.86,315800.0,28.153,28.2113,28.153,28.178,315800.0
2010-10-06 10:50:00,33.86,33.87,33.8,33.87,120200.0,28.178,28.1863,28.1281,28.1863,120200.0
2010-10-06 11:00:00,33.88,33.89,33.82,33.88,87700.0,28.1946,28.203,28.1447,28.1946,87700.0
2010-10-06 11:10:00,33.88,33.89,33.85,33.85,98100.0,28.1946,28.203,28.1697,28.1697,98100.0
2010-10-06 11:20:00,33.85,33.9,33.85,33.9,81400.0,28.1697,28.2113,28.1697,28.2113,81400.0
2010-10-06 11:30:00,33.9,33.97,33.9,33.95,70900.0,28.2113,28.2695,28.2113,28.2529,70900.0
2010-10-06 11:40:00,33.94,33.94,33.89,33.91,40500.0,28.2446,28.2446,28.203,28.2196,40500.0
2010-10-06 11:50:00,33.92,33.93,33.91,33.91,41700.0,28.2279,28.2362,28.2196,28.2196,41700.0
2010-10-06 12:00:00,33.91,33.94,33.91,33.94,84200.0,28.2196,28.2446,28.2196,28.2446,84200.0
2010-10-06 12:10:00,33.93,33.94,33.91,33.91,39300.0,28.2362,28.2446,28.2196,28.2196,39300.0
2010-10-06 12:20:00,33.91,33.92,33.84,33.84,58300.0,28.2196,28.2279,28.1613,28.1613,58300.0
2010-10-06 12:30:00,33.84,33.85,33.82,33.83,69100.0,28.1613,28.1697,28.1447,28.153,69100.0
2010-10-06 12:40:00,33.84,33.88,33.84,33.85,29600.0,28.1613,28.1946,28.1613,28.1697,29600.0
2010-10-06 12:50:00,33.85,33.85,33.8,33.82,67400.0,28.1697,28.1697,28.1281,28.1447,67400.0
2010-10-06 13:00:00,33.81,33.81,33.75,33.76,48500.0,28.1364,28.1364,28.0864,28.0948,48500.0
2010-10-06 13:10:00,33.76,33.8,33.73,33.73,104700.0,28.0948,28.1281,28.0698,28.0698,104700.0
2010-10-06 13:20:00,33.73,33.78,33.72,33.78,163800.0,28.0698,28.1114,28.0615,28.1114,163800.0
2010-10-06 13:30:00,33.78,33.79,33.76,33.77,108600.0,28.1114,28.1197,28.0948,28.1031,108600.0
2010-10-06 13:40:00,33.77,33.77,33.74,33.75,33600.0,28.1031,28.1031,28.0781,28.0864,33600.0
2010-10-06 13:50:00,33.75,33.79,33.72,33.77,131100.0,28.0864,28.1197,28.0615,28.1031,131100.0
2010-10-06 14:00:00,33.78,33.79,33.75,33.76,68300.0,28.1114,28.1197,28.0864,28.0948,68300.0
2010-10-06 14:10:00,33.75,33.76,33.71,33.74,86300.0,28.0864,28.0948,28.0532,28.0781,86300.0
2010-10-06 14:20:00,33.73,33.77,33.72,33.77,45600.0,28.0698,28.1031,28.0615,28.1031,45600.0
2010-10-06 14:30:00,33.77,33.81,33.76,33.8,55400.0,28.1031,28.1364,28.0948,28.1281,55400.0
2010-10-06 14:40:00,33.8,33.81,33.77,33.81,73200.0,28.1281,28.1364,28.1031,28.1364,73200.0
2010-10-06 14:50:00,33.81,33.83,33.8,33.81,92600.0,28.1364,28.153,28.1281,28.1364,92600.0
2010-10-06 15:00:00,33.81,33.83,33.77,33.77,92900.0,28.1364,28.153,28.1031,28.1031,92900.0
2010-10-06 15:10:00,33.77,33.79,33.76,33.76,87600.0,28.1031,28.1197,28.0948,28.0948,87600.0
2010-10-06 15:20:00,33.76,33.79,33.75,33.78,74600.0,28.0948,28.1197,28.0864,28.1114,74600.0
2010-10-06 15:30:00,33.78,33.82,33.76,33.81,151800.0,28.1114,28.1447,28.0948,28.1364,151800.0
2010-10-06 15:40:00,33.81,33.89,33.81,33.87,154900.0,28.1364,28.203,28.1364,28.1863,154900.0
2010-10-06 15:50:00,33.88,33.9,33.85,33.89,848100.0,28.1946,28.2113,28.1697,28.203,848100.0
2010-10-07 09:30:00,34.04,34.07,33.9,33.91,153400.0,28.3278,28.3528,28.2113,28.2196,153400.0
2010-10-07 09:40:00,33.9,33.97,33.85,33.91,228000.0,28.2113,28.2695,28.1697,28.2196,228000.0
2010-10-07 09:50:00,33.9,33.97,33.84,33.84,198500.0,28.2113,28.2695,28.1613,28.1613,198500.0
2010-10-07 10:00:00,33.83,33.93,33.81,33.93,107000.0,28.153,28.2362,28.1364,28.2362,107000.0
2010-10-07 10:10:00,33.94,33.98,33.91,33.97,91300.0,28.2446,28.2779,28.2196,28.2695,91300.0
2010-10-07 10:20:00,33.98,34.04,33.98,34.03,59100.0,28.2779,28.3278,28.2779,28.3195,59100.0
2010-10-07 10:30:00,34.03,34.05,33.99,34.0,188500.0,28.3195,28.3361,28.2862,28.2945,188500.0
2010-10-07 10:40:00,34.0,34.0,33.92,33.95,133800.0,28.2945,28.2945,28.2279,28.2529,133800.0
2010-10-07 10:50:00,33.95,33.98,33.92,33.93,40500.0,28.2529,28.2779,28.2279,28.2362,40500.0
2010-10-07 11:00:00,33.91,33.92,33.86,33.89,75700.0,28.2196,28.2279,28.178,28.203,75700.0
2010-10-07 11:10:00,33.88,33.91,33.86,33.86,173200.0,28.1946,28.2196,28.178,28.178,173200.0
2010-10-07 11:20:00,33.86,33.91,33.86,33.88,224300.0,28.178,28.2196,28.178,28.1946,224300.0
2010-10-07 11:30:00,33.88,33.93,33.88,33.88,93300.0,28.1946,28.2362,28.1946,28.1946,93300.0
2010-10-07 11:40:00,33.88,33.9,33.84,33.84,127900.0,28.1946,28.2113,28.1613,28.1613,127900.0
2010-10-07 11:50:00,33.85,33.89,33.83,33.89,107300.0,28.1697,28.203,28.153,28.203,107300.0
2010-10-07 12:00:00,33.89,33.9,33.85,33.88,54400.0,28.203,28.2113,28.1697,28.1946,54400.0
2010-10-07 12:10:00,33.88,33.9,33.82,33.82,37800.0,28.1946,28.2113,28.1447,28.1447,37800.0
2010-10-07 12:20:00,33.82,33.84,33.75,33.76,152600.0,28.1447,28.1613,28.0864,28.0948,152600.0
2010-10-07 12:30:00,33.76,33.76,33.67,33.73,171100.0,28.0948,28.0948,28.0199,28.0698,171100.0
2010-10-07 12:40:00,33.73,33.74,33.71,33.73,29700.0,28.0698,28.0781,28.0532,28.0698,29700.0
2010-10-07 12:50:00,33.73,33.74,33.72,33.74,22000.0,28.0698,28.0781,28.0615,28.0781,22000.0
2010-10-07 13:00:00,33.74,33.81,33.72,33.81,140700.0,28.0781,28.1364,28.0615,28.1364,140700.0
2010-10-07 13:10:00,33.81,33.83,33.79,33.8,130700.0,28.1364,28.153,28.1197,28.1281,130700.0
2010-10-07 13:20:00,33.79,33.82,33.79,33.8,37900.0,28.1197,28.1447,28.1197,28.1281,37900.0
2010-10-07 13:30:00,33.8,33.81,33.75,33.78,26100.0,28.1281,28.1364,28.0864,28.1114,26100.0
2010-10-07 13:40:00,33.78,33.81,33.77,33.79,60600.0,28.1114,28.1364,28.1031,28.1197,60600.0
2010-10-07 13:50:00,33.79,33.89,33.78,33.87,65100.0,28.1197,28.203,28.1114,28.1863,65100.0
2010-10-07 14:00:00,33.87,33.89,33.83,33.86,170800.0,28.1863,28.203,28.153,28.178,170800.0
2010-10-07 14:10:00,33.86,33.93,33.86,33.91,120100.0,28.178,28.2362,28.178,28.2196,120100.0
2010-10-07 14:20:00,33.92,33.94,33.9,33.9,71500.0,28.2279,28.2446,28.2113,28.2113,71500.0
2010-10-07 14:30:00,33.91,33.92,33.89,33.91,39400.0,28.2196,28.2279,28.203,28.2196,39400.0
2010-10-07 14:40:00,33.92,33.92,33.87,33.88,64100.0,28.2279,28.2279,28.1863,28.1946,64100.0
2010-10-07 14:50:00,33.88,33.94,33.87,33.93,218800.0,28.1946,28.2446,28.1863,28.2362,218800.0
2010-10-07 15:00:00,33.94,33.95,33.91,33.94,372900.0,28.2446,28.2529,28.2196,28.2446,372900.0
2010-10-07 15:10:00,33.94,33.97,33.93,33.95,103900.0,28.2446,28.2695,28.2362,28.2529,103900.0
2010-10-07 15:20:00,33.95,33.97,33.93,33.94,76300.0,28.2529,28.2695,28.2362,28.2446,76300.0
2010-10-07 15:30:00,33.93,33.99,33.91,33.99,94100.0,28.2362,28.2862,28.2196,28.2862,94100.0
2010-10-07 15:40:00,33.99,34.0,33.95,33.96,145500.0,28.2862,28.2945,28.2529,28.2612,145500.0
2010-10-07 15:50:00,33.95,34.0,33.94,33.99,437200.0,28.2529,28.2945,28.2446,28.2862,437200.0
2010-10-08 09:30:00,34.01,34.09,33.97,34.07,208000.0,28.3028,28.3694,28.2695,28.3528,208000.0
2010-10-08 09:40:00,34.07,34.14,34.04,34.07,310200.0,28.3528,28.411,28.3278,28.3528,310200.0
2010-10-08 09:50:00,34.07,34.2,34.06,34.17,123200.0,28.3528,28.4609,28.3444,28.436,123200.0
2010-10-08 10:00:00,34.16,34.17,34.05,34.05,241300.0,28.4276,28.436,28.3361,28.3361,241300.0
2010-10-08 10:10:00,34.05,34.09,34.02,34.04,151400.0,28.3361,28.3694,28.3111,28.3278,151400.0
2010-10-08 10:20:00,34.03,34.03,33.96,33.97,267800.0,28.3195,28.3195,28.2612,28.2695,267800.0
2010-10-08 10:30:00,33.96,34.03,33.94,34.03,186100.0,28.2612,28.3195,28.2446,28.3195,186100.0
2010-10-08 10:40:00,34.04,34.06,34.01,34.01,104800.0,28.3278,28.3444,28.3028,28.3028,104800.0
2010-10-08 10:50:00,34.01,34.13,34.01,34.12,46500.0,28.3028,28.4027,28.3028,28.3944,46500.0
2010-10-08 11:00:00,34.12,34.18,34.12,34.15,240200.0,28.3944,28.4443,28.3944,28.4193,240200.0
2010-10-08 11:10:00,34.14,34.23,34.14,34.2,101000.0,28.411,28.4859,28.411,28.4609,101000.0
2010-10-08 11:20:00,34.21,34.28,34.19,34.27,53600.0,28.4693,28.5275,28.4526,28.5192,53600.0
2010-10-08 11:30:00,34.27,34.35,34.27,34.31,193800.0,28.5192,28.5858,28.5192,28.5525,193800.0
2010-10-08 11:40:00,34.32,34.36,34.31,34.36,47600.0,28.5608,28.5941,28.5525,28.5941,47600.0
2010-10-08 11:50:00,34.36,34.38,34.34,34.36,36900.0,28.5941,28.6107,28.5774,28.5941,36900.0
2010-10-08 12:00:00,34.36,34.37,34.29,34.32,120400.0,28.5941,28.6024,28.5358,28.5608,120400.0
2010-10-08 12:10:00,34.32,34.34,34.31,34.32,52600.0,28.5608,28.5774,28.5525,28.5608,52600.0
2010-10-08 12:20:00,34.32,34.32,34.29,34.31,252800.0,28.5608,28.5608,28.5358,28.5525,252800.0
2010-10-08 12:30:00,34.31,34.37,34.31,34.36,30700.0,28.5525,28.6024,28.5525,28.5941,30700.0
2010-10-08 12:40:00,34.36,34.42,34.36,34.4,101900.0,28.5941,28.644,28.5941,28.6274,101900.0
2010-10-08 12:50:00,34.39,34.4,34.37,34.4,34200.0,28.6191,28.6274,28.6024,28.6274,34200.0
2010-10-08 13:00:00,34.41,34.41,34.36,34.36,19300.0,28.6357,28.6357,28.5941,28.5941,19300.0
2010-10-08 13:10:00,34.36,34.4,34.35,34.4,209400.0,28.5941,28.6274,28.5858,28.6274,209400.0
2010-10-08 13:20:00,34.4,34.41,34.37,34.38,767200.0,28.6274,28.6357,28.6024,28.6107,767200.0
2010-10-08 13:30:00,34.38,34.38,34.35,34.37,38500.0,28.6107,28.6107,28.5858,28.6024,38500.0
2010-10-08 13:40:00,34.37,34.37,34.31,34.32,95200.0,28.6024,28.6024,28.5525,28.5608,95200.0
2010-10-08 13:50:00,34.32,34.35,34.3,34.32,87500.0,28.5608,28.5858,28.5442,28.5608,87500.0
2010-10-08 14:00:00,34.32,34.32,34.26,34.31,118100.0,28.5608,28.5608,28.5109,28.5525,118100.0
2010-10-08 14:10:00,34.31,34.34,34.31,34.34,33400.0,28.5525,28.5774,28.5525,28.5774,33400.0
2010-10-08 14:20:00,34.34,34.37,34.34,34.36,121600.0,28.5774,28.6024,28.5774,28.5941,121600.0
2010-10-08 14:30:00,34.36,34.38,34.35,34.38,26400.0,28.5941,28.6107,28.5858,28.6107,26400.0
2010-10-08 14:40:00,34.38,34.41,34.36,34.39,78100.0,28.6107,28.6357,28.5941,28.6191,78100.0
2010-10-08 14:50:00,34.38,34.38,34.35,34.36,75800.0,28.6107,28.6107,28.5858,28.5941,75800.0
2010-10-08 15:00:00,34.36,34.41,34.35,34.41,76700.0,28.5941,28.6357,28.5858,28.6357,76700.0
2010-10-08 15:10:00,34.42,34.43,34.4,34.42,159700.0,28.644,28.6523,28.6274,28.644,159700.0
2010-10-08 15:20:00,34.42,34.43,34.38,34.39,91600.0,28.644,28.6523,28.6107,28.6191,91600.0
2010-10-08 15:30:00,34.39,34.46,34.39,34.44,127100.0,28.6191,28.6773,28.6191,28.6607,127100.0
2010-10-08 15:40:00,34.44,34.48,34.41,34.43,227700.0,28.6607,28.6939,28.6357,28.6523,227700.0
2010-10-08 15:50:00,34.43,34.44,34.34,34.36,906300.0,28.6523,28.6607,28.5774,28.5941,906300.0
2010-10-11 09:30:00,34.41,34.41,34.31,34.39,182300.0,28.6357,28.6357,28.5525,28.6191,182300.0
2010-10-11 09:40:00,34.39,34.42,34.35,34.37,76400.0,28.6191,28.644,28.5858,28.6024,76400.0
2010-10-11 09:50:00,34.36,34.36,34.29,34.29,234400.0,28.5941,28.5941,28.5358,28.5358,234400.0
2010-10-11 10:00:00,34.3,34.44,34.3,34.43,139300.0,28.5442,28.6607,28.5442,28.6523,139300.0
2010-10-11 10:10:00,34.43,34.43,34.39,34.41,245600.0,28.6523,28.6523,28.6191,28.6357,245600.0
2010-10-11 10:20:00,34.41,34.49,34.41,34.48,79400.0,28.6357,28.7023,28.6357,28.6939,79400.0
2010-10-11 10:30:00,34.48,34.5,34.41,34.41,109400.0,28.6939,28.7106,28.6357,28.6357,109400.0
2010-10-11 10:40:00,34.42,34.42,34.3,34.33,103000.0,28.644,28.644,28.5442,28.5691,103000.0
2010-10-11 10:50:00,34.31,34.34,34.28,34.34,69900.0,28.5525,28.5774,28.5275,28.5774,69900.0
2010-10-11 11:00:00,34.35,34.36,34.3,34.31,70900.0,28.5858,28.5941,28.5442,28.5525,70900.0
2010-10-11 11:10:00,34.32,34.34,34.29,34.31,91200.0,28.5608,28.5774,28.5358,28.5525,91200.0
2010-10-11 11:20:00,34.31,34.38,34.31,34.36,52500.0,28.5525,28.6107,28.5525,28.5941,52500.0
2010-10-11 11:30:00,34.36,34.41,34.35,34.41,110100.0,28.5941,28.6357,28.5858,28.6357,110100.0
2010-10-11 11:40:00,34.41,34.42,34.38,34.41,95100.0,28.6357,28.644,28.6107,28.6357,95100.0
2010-10-11 11:50:00,34.42,34.45,34.4,34.42,211300.0,28.644,28.669,28.6274,28.644,211300.0
2010-10-11 12:00:00,34.42,34.43,34.4,34.42,244700.0,28.644,28.6523,28.6274,28.644,244700.0
2010-10-11 12:10:00,34.42,34.45,34.41,34.43,294200.0,28.644,28.669,28.6357,28.6523,294200.0
2010-10-11 12:20:00,34.44,34.46,34.42,34.45,96900.0,28.6607,28.6773,28.644,28.669,96900.0
2010-10-11 12:30:00,34.44,34.48,34.42,34.46,95300.0,28.6607,28.6939,28.644,28.6773,95300.0
2010-10-11 12:40:00,34.46,34.47,34.44,34.44,43100.0,28.6773,28.6856,28.6607,28.6607,43100.0
2010-10-11 12:50:00,34.44,34.46,34.42,34.45,49200.0,28.6607,28.6773,28.644,28.669,49200.0
2010-10-11 13:00:00,34.45,34.45,34.42,34.45,55600.0,28.669,28.669,28.644,28.669,55600.0
2010-10-11 13:10:00,34.44,34.47,34.44,34.46,29200.0,28.6607,28.6856,28.6607,28.6773,29200.0
2010-10-11 13:20:00,34.46,34.47,34.46,34.47,48800.0,28.6773,28.6856,28.6773,28.6856,48800.0
2010-10-11 13:30:00,34.47,34.48,34.46,34.48,14100.0,28.6856,28.6939,28.6773,28.6939,14100.0
2010-10-11 13:40:00,34.48,34.5,34.46,34.5,44600.0,28.6939,28.7106,28.6773,28.7106,44600.0
2010-10-11 13:50:00,34.49,34.51,34.48,34.5,25000.0,28.7023,28.7189,28.6939,28.7106,25000.0
2010-10-11 14:00:00,34.51,34.51,34.48,34.5,44500.0,28.7189,28.7189,28.6939,28.7106,44500.0
2010-10-11 14:10:00,34.5,34.5,34.46,34.48,43000.0,28.7106,28.7106,28.6773,28.6939,43000.0
2010-10-11 14:20:00,34.48,34.51,34.47,34.5,33300.0,28.6939,28.7189,28.6856,28.7106,33300.0
2010-10-11 14:30:00,34.51,34.51,34.48,34.48,19400.0,28.7189,28.7189,28.6939,28.6939,19400.0
2010-10-11 14:40:00,34.49,34.49,34.48,34.49,69100.0,28.7023,28.7023,28.6939,28.7023,69100.0
2010-10-11 14:50:00,34.49,34.49,34.44,34.45,78400.0,28.7023,28.7023,28.6607,28.669,78400.0
2010-10-11 15:00:00,34.44,34.46,34.44,34.46,51800.0,28.6607,28.6773,28.6607,28.6773,51800.0
2010-10-11 15:10:00,34.46,34.46,34.41,34.42,100900.0,28.6773,28.6773,28.6357,28.644,100900.0
2010-10-11 15:20:00,34.42,34.42,34.38,34.38,74000.0,28.644,28.644,28.6107,28.6107,74000.0
2010-10-11 15:30:00,34.38,34.38,34.3,34.31,182300.0,28.6107,28.6107,28.5442,28.5525,182300.0
2010-10-11 15:40:00,34.31,34.38,34.28,34.38,208000.0,28.5525,28.6107,28.5275,28.6107,208000.0
2010-10-11 15:50:00,34.37,34.41,34.36,34.39,280100.0,28.6024,28.6357,28.5941,28.6191,280100.0
2010-10-12 09:30:00,34.3,34.32,34.18,34.19,536700.0,28.5442,28.5608,28.4443,28.4526,536700.0
2010-10-12 09:40:00,34.17,34.21,34.08,34.1,194000.0,28.436,28.4693,28.3611,28.3777,194000.0
2010-10-12 09:50:00,34.08,34.12,34.03,34.1,121200.0,28.3611,28.3944,28.3195,28.3777,121200.0
2010-10-12 10:00:00,34.1,34.17,34.08,34.14,163300.0,28.3777,28.436,28.3611,28.411,163300.0
2010-10-12 10:10:00,34.14,34.25,34.13,34.24,66100.0,28.411,28.5025,28.4027,28.4942,66100.0
2010-10-12 10:20:00,34.25,34.26,34.21,34.22,62700.0,28.5025,28.5109,28.4693,28.4776,62700.0
2010-10-12 10:30:00,34.22,34.24,34.21,34.21,103000.0,28.4776,28.4942,28.4693,28.4693,103000.0
2010-10-12 10:40:00,34.22,34.34,34.21,34.32,167300.0,28.4776,28.5774,28.4693,28.5608,167300.0
2010-10-12 10:50:00,34.33,34.35,34.3,34.31,58200.0,28.5691,28.5858,28.5442,28.5525,58200.0
2010-10-12 11:00:00,34.31,34.37,34.3,34.34,37600.0,28.5525,28.6024,28.5442,28.5774,37600.0
2010-10-12 11:10:00,34.34,34.35,34.29,34.3,184000.0,28.5774,28.5858,28.5358,28.5442,184000.0
2010-10-12 11:20:00,34.31,34.34,34.3,34.33,34600.0,28.5525,28.5774,28.5442,28.5691,34600.0
2010-10-12 11:30:00,34.33,34.36,34.32,34.33,84900.0,28.5691,28.5941,28.5608,28.5691,84900.0
2010-10-12 11:40:00,34.32,34.32,34.26,34.27,29200.0,28.5608,28.5608,28.5109,28.5192,29200.0
2010-10-12 11:50:00,34.26,34.29,34.25,34.29,103700.0,28.5109,28.5358,28.5025,28.5358,103700.0
2010-10-12 12:00:00,34.29,34.31,34.26,34.26,58100.0,28.5358,28.5525,28.5109,28.5109,58100.0
2010-10-12 12:10:00,34.26,34.32,34.26,34.32,33700.0,28.5109,28.5608,28.5109,28.5608,33700.0
2010-10-12 12:20:00,34.32,34.34,34.27,34.27,55900.0,28.5608,28.5774,28.5192,28.5192,55900.0
2010-10-12 12:30:00,34.26,34.28,34.25,34.28,3600.0,28.5109,28.5275,28.5025,28.5275,3600.0
2010-10-12 12:40:00,34.27,34.28,34.25,34.25,7100.0,28.5192,28.5275,28.5025,28.5025,7100.0
2010-10-12 12:50:00,34.25,34.27,34.25,34.26,35000.0,28.5025,28.5192,28.5025,28.5109,35000.0
2010-10-12 13:00:00,34.26,34.27,34.25,34.27,32100.0,28.5109,28.5192,28.5025,28.5192,32100.0
2010-10-12 13:10:00,34.27,34.3,34.26,34.29,19400.0,28.5192,28.5442,28.5109,28.5358,19400.0
2010-10-12 13:20:00,34.29,34.29,34.28,34.29,15600.0,28.5358,28.5358,28.5275,28.5358,15600.0
2010-10-12 13:30:00,34.29,34.29,34.28,34.28,20100.0,28.5358,28.5358,28.5275,28.5275,20100.0
2010-10-12 13:40:00,34.28,34.3,34.28,34.29,10300.0,28.5275,28.5442,28.5275,28.5358,10300.0
2010-10-12 13:50:00,34.3,34.3,34.28,34.29,24900.0,28.5442,28.5442,28.5275,28.5358,24900.0
2010-10-12 14:00:00,34.29,34.38,34.24,34.34,511600.0,28.5358,28.6107,28.4942,28.5774,511600.0
2010-10-12 14:10:00,34.34,34.48,34.34,34.45,128600.0,28.5774,28.6939,28.5774,28.669,128600.0
2010-10-12 14:20:00,34.44,34.44,34.34,34.37,157200.0,28.6607,28.6607,28.5774,28.6024,157200.0
2010-10-12 14:30:00,34.37,34.38,34.26,34.29,197100.0,28.6024,28.6107,28.5109,28.5358,197100.0
2010-10-12 14:40:00,34.3,34.38,34.3,34.35,60300.0,28.5442,28.6107,28.5442,28.5858,60300.0
2010-10-12 14:50:00,34.35,34.41,34.35,34.41,99200.0,28.5858,28.6357,28.5858,28.6357,99200.0
2010-10-12 15:00:00,34.4,34.41,34.34,34.41,109600.0,28.6274,28.6357,28.5774,28.6357,109600.0
2010-10-12 15:10:00,34.4,34.45,34.4,34.44,202000.0,28.6274,28.669,28.6274,28.6607,202000.0
2010-10-12 15:20:00,34.43,34.53,34.42,34.53,125800.0,28.6523,28.7356,28.644,28.7356,125800.0
2010-10-12 15:30:00,34.54,34.54,34.47,34.48,262700.0,28.7439,28.7439,28.6856,28.6939,262700.0
2010-10-12 15:40:00,34.48,34.51,34.46,34.51,192700.0,28.6939,28.7189,28.6773,28.7189,192700.0
2010-10-12 15:50:00,34.52,34.53,34.44,34.46,550300.0,28.7272,28.7356,28.6607,28.6773,550300.0
2010-10-13 09:30:00,34.61,34.65,34.51,34.52,89500.0,28.8021,28.8354,28.7189,28.7272,89500.0
2010-10-13 09:40:00,34.52,34.59,34.44,34.59,144900.0,28.7272,28.7855,28.6607,28.7855,144900.0
2010-10-13 09:50:00,34.58,34.6,34.55,34.57,181900.0,28.7772,28.7938,28.7522,28.7688,181900.0
2010-10-13 10:00:00,34.56,34.63,34.56,34.59,89000.0,28.7605,28.8188,28.7605,28.7855,89000.0
2010-10-13 10:10:00,34.58,34.58,34.52,34.53,74400.0,28.7772,28.7772,28.7272,28.7356,74400.0
2010-10-13 10:20:00,34.52,34.54,34.47,34.52,77000.0,28.7272,28.7439,28.6856,28.7272,77000.0
2010-10-13 10:30:00,34.52,34.59,34.5,34.57,107100.0,28.7272,28.7855,28.7106,28.7688,107100.0
2010-10-13 10:40:00,34.57,34.58,34.55,34.57,91500.0,28.7688,28.7772,28.7522,28.7688,91500.0
2010-10-13 10:50:00,34.57,34.64,34.57,34.64,234600.0,28.7688,28.8271,28.7688,28.8271,234600.0
2010-10-13 11:00:00,34.63,34.71,34.61,34.69,141200.0,28.8188,28.8854,28.8021,28.8687,141200.0
2010-10-13 11:10:00,34.68,34.69,34.65,34.66,61900.0,28.8604,28.8687,28.8354,28.8437,61900.0
2010-10-13 11:20:00,34.66,34.68,34.62,34.64,27400.0,28.8437,28.8604,28.8105,28.8271,27400.0
2010-10-13 11:30:00,34.64,34.7,34.64,34.69,54200.0,28.8271,28.877,28.8271,28.8687,54200.0
2010-10-13 11:40:00,34.69,34.69,34.63,34.67,47600.0,28.8687,28.8687,28.8188,28.8521,47600.0
2010-10-13 11:50:00,34.67,34.68,34.65,34.66,40700.0,28.8521,28.8604,28.8354,28.8437,40700.0
2010-10-13 12:00:00,34.66,34.7,34.65,34.68,33200.0,28.8437,28.877,28.8354,28.8604,33200.0
2010-10-13 12:10:00,34.68,34.68,34.65,34.67,59000.0,28.8604,28.8604,28.8354,28.8521,59000.0
2010-10-13 12:20:00,34.68,34.73,34.67,34.73,135300.0,28.8604,28.902,28.8521,28.902,135300.0
2010-10-13 12:30:00,34.74,34.76,34.71,34.75,78200.0,28.9103,28.927,28.8854,28.9186,78200.0
2010-10-13 12:40:00,34.76,34.76,34.72,34.73,58500.0,28.927,28.927,28.8937,28.902,58500.0
2010-10-13 12:50:00,34.74,34.74,34.69,34.69,55300.0,28.9103,28.9103,28.8687,28.8687,55300.0
2010-10-13 13:00:00,34.69,34.7,34.67,34.68,41200.0,28.8687,28.877,28.8521,28.8604,41200.0
2010-10-13 13:10:00,34.67,34.72,34.67,34.72,110400.0,28.8521,28.8937,28.8521,28.8937,110400.0
2010-10-13 13:20:00,34.71,34.75,34.68,34.7,104600.0,28.8854,28.9186,28.8604,28.877,104600.0
2010-10-13 13:30:00,34.7,34.75,34.69,34.73,104400.0,28.877,28.9186,28.8687,28.902,104400.0
2010-10-13 13:40:00,34.74,34.74,34.71,34.72,114900.0,28.9103,28.9103,28.8854,28.8937,114900.0
2010-10-13 13:50:00,34.71,34.74,34.71,34.72,149500.0,28.8854,28.9103,28.8854,28.8937,149500.0
2010-10-13 14:00:00,34.72,34.75,34.72,34.72,201500.0,28.8937,28.9186,28.8937,28.8937,201500.0
2010-10-13 14:10:00,34.72,34.77,34.72,34.76,113300.0,28.8937,28.9353,28.8937,28.927,113300.0
2010-10-13 14:20:00,34.76,34.77,34.69,34.71,119800.0,28.927,28.9353,28.8687,28.8854,119800.0
2010-10-13 14:30:00,34.71,34.73,34.69,34.69,142100.0,28.8854,28.902,28.8687,28.8687,142100.0
2010-10-13 14:40:00,34.7,34.71,34.64,34.64,218200.0,28.877,28.8854,28.8271,28.8271,218200.0
2010-10-13 14:50:00,34.64,34.67,34.64,34.66,223000.0,28.8271,28.8521,28.8271,28.8437,223000.0
2010-10-13 15:00:00,34.66,34.68,34.59,34.6,192500.0,28.8437,28.8604,28.7855,28.7938,192500.0
2010-10-13 15:10:00,34.6,34.62,34.56,34.62,327200.0,28.7938,28.8105,28.7605,28.8105,327200.0
2010-10-13 15:20:00,34.62,34.66,34.54,34.54,267200.0,28.8105,28.8437,28.7439,28.7439,267200.0
2010-10-13 15:30:00,34.54,34.61,34.54,34.57,164300.0,28.7439,28.8021,28.7439,28.7688,164300.0
2010-10-13 15:40:00,34.57,34.62,34.55,34.55,554000.0,28.7688,28.8105,28.7522,28.7522,554000.0
2010-10-13 15:50:00,34.55,34.57,34.49,34.54,764100.0,28.7522,28.7688,28.7023,28.7439,764100.0
2010-10-14 09:30:00,34.5,34.54,34.41,34.47,197800.0,28.7106,28.7439,28.6357,28.6856,197800.0
2010-10-14 09:40:00,34.46,34.53,34.4,34.49,258500.0,28.6773,28.7356,28.6274,28.7023,258500.0
2010-10-14 09:50:00,34.49,34.51,34.39,34.4,143700.0,28.7023,28.7189,28.6191,28.6274,143700.0
2010-10-14 10:00:00,34.41,34.54,34.4,34.5,230100.0,28.6357,28.7439,28.6274,28.7106,230100.0
2010-10-14 10:10:00,34.5,34.53,34.43,34.52,210900.0,28.7106,28.7356,28.6523,28.7272,210900.0
2010-10-14 10:20:00,34.53,34.57,34.5,34.54,243100.0,28.7356,28.7688,28.7106,28.7439,243100.0
2010-10-14 10:30:00,34.53,34.59,34.49,34.59,78000.0,28.7356,28.7855,28.7023,28.7855,78000.0
2010-10-14 10:40:00,34.58,34.63,34.56,34.63,28000.0,28.7772,28.8188,28.7605,28.8188,28000.0
2010-10-14 10:50:00,34.63,34.65,34.6,34.61,87400.0,28.8188,28.8354,28.7938,28.8021,87400.0
2010-10-14 11:00:00,34.61,34.61,34.57,34.59,36300.0,28.8021,28.8021,28.7688,28.7855,36300.0
2010-10-14 11:10:00,34.59,34.61,34.57,34.57,31500.0,28.7855,28.8021,28.7688,28.7688,31500.0
2010-10-14 11:20:00,34.58,34.58,34.53,34.56,61500.0,28.7772,28.7772,28.7356,28.7605,61500.0
2010-10-14 11:30:00,34.56,34.56,34.5,34.51,121700.0,28.7605,28.7605,28.7106,28.7189,121700.0
2010-10-14 11:40:00,34.51,34.52,34.41,34.42,190900.0,28.7189,28.7272,28.6357,28.644,190900.0
2010-10-14 11:50:00,34.42,34.49,34.42,34.47,61900.0,28.644,28.7023,28.644,28.6856,61900.0
2010-10-14 12:00:00,34.47,34.5,34.47,34.47,26500.0,28.6856,28.7106,28.6856,28.6856,26500.0
2010-10-14 12:10:00,34.47,34.5,34.42,34.42,51100.0,28.6856,28.7106,28.644,28.644,51100.0
2010-10-14 12:20:00,34.41,34.42,34.35,34.37,97700.0,28.6357,28.644,28.5858,28.6024,97700.0
2010-10-14 12:30:00,34.37,34.4,34.36,34.4,46600.0,28.6024,28.6274,28.5941,28.6274,46600.0
2010-10-14 12:40:00,34.39,34.41,34.38,34.39,17500.0,28.6191,28.6357,28.6107,28.6191,17500.0
2010-10-14 12:50:00,34.4,34.44,34.4,34.43,36700.0,28.6274,28.6607,28.6274,28.6523,36700.0
2010-10-14 13:00:00,34.43,34.44,34.33,34.36,236900.0,28.6523,28.6607,28.5691,28.5941,236900.0
2010-10-14 13:10:00,34.36,34.39,34.33,34.34,105100.0,28.5941,28.6191,28.5691,28.5774,105100.0
2010-10-14 13:20:00,34.34,34.36,34.31,34.36,102000.0,28.5774,28.5941,28.5525,28.5941,102000.0
2010-10-14 13:30:00,34.36,34.43,34.35,34.43,61000.0,28.5941,28.6523,28.5858,28.6523,61000.0
2010-10-14 13:40:00,34.44,34.44,34.41,34.42,35700.0,28.6607,28.6607,28.6357,28.644,35700.0
2010-10-14 13:50:00,34.43,34.45,34.4,34.43,59800.0,28.6523,28.669,28.6274,28.6523,59800.0
2010-10-14 14:00:00,34.42,34.42,34.38,34.39,58800.0,28.644,28.644,28.6107,28.6191,58800.0
2010-10-14 14:10:00,34.39,34.4,34.34,34.38,77500.0,28.6191,28.6274,28.5774,28.6107,77500.0
2010-10-14 14:20:00,34.38,34.39,34.33,34.35,93800.0,28.6107,28.6191,28.5691,28.5858,93800.0
2010-10-14 14:30:00,34.35,34.36,34.3,34.32,53500.0,28.5858,28.5941,28.5442,28.5608,53500.0
2010-10-14 14:40:00,34.31,34.34,34.29,34.3,121600.0,28.5525,28.5774,28.5358,28.5442,121600.0
2010-10-14 14:50:00,34.31,34.33,34.27,34.28,79100.0,28.5525,28.5691,28.5192,28.5275,79100.0
2010-10-14 15:00:00,34.28,34.31,34.24,34.31,115200.0,28.5275,28.5525,28.4942,28.5525,115200.0
2010-10-14 15:10:00,34.3,34.36,34.3,34.34,139100.0,28.5442,28.5941,28.5442,28.5774,139100.0
2010-10-14 15:20:00,34.33,34.41,34.33,34.36,103100.0,28.5691,28.6357,28.5691,28.5941,103100.0
2010-10-14 15:30:00,34.36,34.43,34.34,34.39,168000.0,28.5941,28.6523,28.5774,28.6191,168000.0
2010-10-14 15:40:00,34.39,34.42,34.37,34.41,130000.0,28.6191,28.644,28.6024,28.6357,130000.0
2010-10-14 15:50:00,34.41,34.47,34.4,34.46,437700.0,28.6357,28.6856,28.6274,28.6773,437700.0
2010-10-15 09:30:00,34.66,34.73,34.63,34.65,211100.0,28.8437,28.902,28.8188,28.8354,211100.0
2010-10-15 09:40:00,34.65,34.65,34.55,34.57,237100.0,28.8354,28.8354,28.7522,28.7688,237100.0
2010-10-15 09:50:00,34.56,34.62,34.46,34.53,464400.0,28.7605,28.8105,28.6773,28.7356,464400.0
2010-10-15 10:00:00,34.51,34.59,34.43,34.49,302900.0,28.7189,28.7855,28.6523,28.7023,302900.0
2010-10-15 10:10:00,34.49,34.5,34.34,34.35,222800.0,28.7023,28.7106,28.5774,28.5858,222800.0
2010-10-15 10:20:00,34.36,34.38,34.3,34.36,232400.0,28.5941,28.6107,28.5442,28.5941,232400.0
2010-10-15 10:30:00,34.35,34.37,34.29,34.35,88300.0,28.5858,28.6024,28.5358,28.5858,88300.0
2010-10-15 10:40:00,34.36,34.38,34.33,34.35,233000.0,28.5941,28.6107,28.5691,28.5858,233000.0
2010-10-15 10:50:00,34.35,34.47,34.35,34.41,70300.0,28.5858,28.6856,28.5858,28.6357,70300.0
2010-10-15 11:00:00,34.42,34.52,34.42,34.52,278100.0,28.644,28.7272,28.644,28.7272,278100.0
2010-10-15 11:10:00,34.52,34.56,34.51,34.53,70800.0,28.7272,28.7605,28.7189,28.7356,70800.0
2010-10-15 11:20:00,34.53,34.55,34.48,34.54,113600.0,28.7356,28.7522,28.6939,28.7439,113600.0
2010-10-15 11:30:00,34.54,34.65,34.54,34.6,99400.0,28.7439,28.8354,28.7439,28.7938,99400.0
2010-10-15 11:40:00,34.6,34.63,34.51,34.51,106000.0,28.7938,28.8188,28.7189,28.7189,106000.0
2010-10-15 11:50:00,34.51,34.52,34.44,34.47,152400.0,28.7189,28.7272,28.6607,28.6856,152400.0
2010-10-15 12:00:00,34.46,34.51,34.42,34.47,169100.0,28.6773,28.7189,28.644,28.6856,169100.0
2010-10-15 12:10:00,34.46,34.53,34.45,34.52,84300.0,28.6773,28.7356,28.669,28.7272,84300.0
2010-10-15 12:20:00,34.52,34.57,34.52,34.56,183000.0,28.7272,28.7688,28.7272,28.7605,183000.0
2010-10-15 12:30:00,34.57,34.62,34.56,34.61,156300.0,28.7688,28.8105,28.7605,28.8021,156300.0
2010-10-15 12:40:00,34.61,34.61,34.58,34.61,30200.0,28.8021,28.8021,28.7772,28.8021,30200.0
2010-10-15 12:50:00,34.62,34.62,34.53,34.56,106500.0,28.8105,28.8105,28.7356,28.7605,106500.0
2010-10-15 13:00:00,34.57,34.62,34.56,34.59,67700.0,28.7688,28.8105,28.7605,28.7855,67700.0
2010-10-15 13:10:00,34.6,34.6,34.56,34.56,53300.0,28.7938,28.7938,28.7605,28.7605,53300.0
2010-10-15 13:20:00,34.56,34.62,34.56,34.62,67600.0,28.7605,28.8105,28.7605,28.8105,67600.0
2010-10-15 13:30:00,34.62,34.64,34.59,34.62,42100.0,28.8105,28.8271,28.7855,28.8105,42100.0
2010-10-15 13:40:00,34.61,34.61,34.54,34.56,152300.0,28.8021,28.8021,28.7439,28.7605,152300.0
2010-10-15 13:50:00,34.57,34.61,34.52,34.55,91600.0,28.7688,28.8021,28.7272,28.7522,91600.0
2010-10-15 14:00:00,34.55,34.57,34.5,34.56,177900.0,28.7522,28.7688,28.7106,28.7605,177900.0
2010-10-15 14:10:00,34.57,34.63,34.55,34.61,83600.0,28.7688,28.8188,28.7522,28.8021,83600.0
2010-10-15 14:20:00,34.61,34.66,34.58,34.66,358700.0,28.8021,28.8437,28.7772,28.8437,358700.0
2010-10-15 14:30:00,34.66,34.7,34.64,34.67,321700.0,28.8437,28.877,28.8271,28.8521,321700.0
2010-10-15 14:40:00,34.68,34.68,34.61,34.62,91600.0,28.8604,28.8604,28.8021,28.8105,91600.0
2010-10-15 14:50:00,34.63,34.64,34.59,34.64,148500.0,28.8188,28.8271,28.7855,28.8271,148500.0
2010-10-15 15:00:00,34.64,34.64,34.58,34.59,342400.0,28.8271,28.8271,28.7772,28.7855,342400.0
2010-10-15 15:10:00,34.59,34.63,34.57,34.61,240800.0,28.7855,28.8188,28.7688,28.8021,240800.0
2010-10-15 15:20:00,34.61,34.66,34.6,34.61,336500.0,28.8021,28.8437,28.7938,28.8021,336500.0
2010-10-15 15:30:00,34.61,34.7,34.59,34.7,314300.0,28.8021,28.877,28.7855,28.877,314300.0
2010-10-15 15:40:00,34.69,34.72,34.65,34.72,228900.0,28.8687,28.8937,28.8354,28.8937,228900.0
2010-10-15 15:50:00,34.72,34.73,34.67,34.7,909400.0,28.8937,28.902,28.8521,28.877,909400.0
2010-10-18 09:30:00,34.69,34.71,34.59,34.59,118900.0,28.8687,28.8854,28.7855,28.7855,118900.0
2010-10-18 09:40:00,34.58,34.63,34.57,34.6,199300.0,28.7772,28.8188,28.7688,28.7938,199300.0
2010-10-18 09:50:00,34.6,34.66,34.57,34.62,132900.0,28.7938,28.8437,28.7688,28.8105,132900.0
2010-10-18 10:00:00,34.63,34.65,34.57,34.63,140200.0,28.8188,28.8354,28.7688,28.8188,140200.0
2010-10-18 10:10:00,34.62,34.68,34.61,34.62,156300.0,28.8105,28.8604,28.8021,28.8105,156300.0
2010-10-18 10:20:00,34.62,34.63,34.54,34.57,169000.0,28.8105,28.8188,28.7439,28.7688,169000.0
2010-10-18 10:30:00,34.57,34.6,34.55,34.6,52500.0,28.7688,28.7938,28.7522,28.7938,52500.0
2010-10-18 10:40:00,34.6,34.6,34.54,34.55,389400.0,28.7938,28.7938,28.7439,28.7522,389400.0
2010-10-18 10:50:00,34.56,34.61,34.56,34.59,580400.0,28.7605,28.8021,28.7605,28.7855,580400.0
2010-10-18 11:00:00,34.6,34.6,34.49,34.49,224500.0,28.7938,28.7938,28.7023,28.7023,224500.0
2010-10-18 11:10:00,34.49,34.53,34.46,34.5,288000.0,28.7023,28.7356,28.6773,28.7106,288000.0
2010-10-18 11:20:00,34.51,34.54,34.5,34.54,115500.0,28.7189,28.7439,28.7106,28.7439,115500.0
2010-10-18 11:30:00,34.54,34.56,34.5,34.51,139200.0,28.7439,28.7605,28.7106,28.7189,139200.0
2010-10-18 11:40:00,34.52,34.52,34.48,34.52,75400.0,28.7272,28.7272,28.6939,28.7272,75400.0
2010-10-18 11:50:00,34.53,34.55,34.5,34.55,125400.0,28.7356,28.7522,28.7106,28.7522,125400.0
2010-10-18 12:00:00,34.55,34.59,34.54,34.58,86400.0,28.7522,28.7855,28.7439,28.7772,86400.0
2010-10-18 12:10:00,34.57,34.6,34.57,34.58,22700.0,28.7688,28.7938,28.7688,28.7772,22700.0
2010-10-18 12:20:00,34.58,34.58,34.55,34.55,28700.0,28.7772,28.7772,28.7522,28.7522,28700.0
2010-10-18 12:30:00,34.55,34.56,34.52,34.55,65000.0,28.7522,28.7605,28.7272,28.7522,65000.0
2010-10-18 12:40:00,34.55,34.57,34.54,34.56,102100.0,28.7522,28.7688,28.7439,28.7605,102100.0
2010-10-18 12:50:00,34.56,34.57,34.52,34.54,90500.0,28.7605,28.7688,28.7272,28.7439,90500.0
2010-10-18 13:00:00,34.55,34.57,34.54,34.57,49400.0,28.7522,28.7688,28.7439,28.7688,49400.0
2010-10-18 13:10:00,34.57,34.59,34.56,34.59,97500.0,28.7688,28.7855,28.7605,28.7855,97500.0
2010-10-18 13:20:00,34.58,34.59,34.57,34.58,22200.0,28.7772,28.7855,28.7688,28.7772,22200.0
2010-10-18 13:30:00,34.58,34.59,34.56,34.58,62600.0,28.7772,28.7855,28.7605,28.7772,62600.0
2010-10-18 13:40:00,34.58,34.6,34.56,34.6,51700.0,28.7772,28.7938,28.7605,28.7938,51700.0
2010-10-18 13:50:00,34.6,34.6,34.57,34.58,49000.0,28.7938,28.7938,28.7688,28.7772,49000.0
2010-10-18 14:00:00,34.58,34.6,34.55,34.58,83800.0,28.7772,28.7938,28.7522,28.7772,83800.0
2010-10-18 14:10:00,34.58,34.61,34.57,34.6,33600.0,28.7772,28.8021,28.7688,28.7938,33600.0
2010-10-18 14:20:00,34.61,34.64,34.6,34.64,65300.0,28.8021,28.8271,28.7938,28.8271,65300.0
2010-10-18 14:30:00,34.64,34.65,34.63,34.63,573700.0,28.8271,28.8354,28.8188,28.8188,573700.0
2010-10-18 14:40:00,34.63,34.66,34.62,34.66,49800.0,28.8188,28.8437,28.8105,28.8437,49800.0
2010-10-18 14:50:00,34.66,34.66,34.63,34.65,147000.0,28.8437,28.8437,28.8188,28.8354,147000.0
2010-10-18 15:00:00,34.66,34.74,34.65,34.74,371400.0,28.8437,28.9103,28.8354,28.9103,371400.0
2010-10-18 15:10:00,34.74,34.74,34.68,34.68,230800.0,28.9103,28.9103,28.8604,28.8604,230800.0
2010-10-18 15:20:00,34.67,34.69,34.66,34.69,259500.0,28.8521,28.8687,28.8437,28.8687,259500.0
2010-10-18 15:30:00,34.68,34.71,34.66,34.67,113600.0,28.8604,28.8854,28.8437,28.8521,113600.0
2010-10-18 15:40:00,34.67,34.7,34.65,34.66,215900.0,28.8521,28.877,28.8354,28.8437,215900.0
2010-10-18 15:50:00,34.65,34.66,34.63,34.66,554000.0,28.8354,28.8437,28.8188,28.8437,554000.0
2010-10-19 09:30:00,34.37,34.4,34.24,34.36,256800.0,28.6024,28.6274,28.4942,28.5941,256800.0
2010-10-19 09:40:00,34.36,34.38,34.25,34.26,452500.0,28.5941,28.6107,28.5025,28.5109,452500.0
2010-10-19 09:50:00,34.26,34.26,34.13,34.19,347900.0,28.5109,28.5109,28.4027,28.4526,347900.0
2010-10-19 10:00:00,34.18,34.32,34.15,34.32,140600.0,28.4443,28.5608,28.4193,28.5608,140600.0
2010-10-19 10:10:00,34.32,34.44,34.32,34.41,204400.0,28.5608,28.6607,28.5608,28.6357,204400.0
2010-10-19 10:20:00,34.41,34.41,34.32,34.36,92200.0,28.6357,28.6357,28.5608,28.5941,92200.0
2010-10-19 10:30:00,34.36,34.42,34.35,34.36,212200.0,28.5941,28.644,28.5858,28.5941,212200.0
2010-10-19 10:40:00,34.37,34.39,34.33,34.37,90500.0,28.6024,28.6191,28.5691,28.6024,90500.0
2010-10-19 10:50:00,34.38,34.44,34.37,34.38,99300.0,28.6107,28.6607,28.6024,28.6107,99300.0
2010-10-19 11:00:00,34.37,34.38,34.3,34.3,147300.0,28.6024,28.6107,28.5442,28.5442,147300.0
2010-10-19 11:10:00,34.31,34.36,34.3,34.33,125600.0,28.5525,28.5941,28.5442,28.5691,125600.0
2010-10-19 11:20:00,34.32,34.33,34.27,34.3,93900.0,28.5608,28.5691,28.5192,28.5442,93900.0
2010-10-19 11:30:00,34.29,34.37,34.29,34.35,100600.0,28.5358,28.6024,28.5358,28.5858,100600.0
2010-10-19 11:40:00,34.36,34.48,34.36,34.46,160500.0,28.5941,28.6939,28.5941,28.6773,160500.0
2010-10-19 11:50:00,34.46,34.46,34.42,34.45,26000.0,28.6773,28.6773,28.644,28.669,26000.0
2010-10-19 12:00:00,34.45,34.49,34.44,34.46,52500.0,28.669,28.7023,28.6607,28.6773,52500.0
2010-10-19 12:10:00,34.45,34.49,34.44,34.46,109900.0,28.669,28.7023,28.6607,28.6773,109900.0
2010-10-19 12:20:00,34.47,34.47,34.41,34.41,46300.0,28.6856,28.6856,28.6357,28.6357,46300.0
2010-10-19 12:30:00,34.41,34.41,34.35,34.36,92600.0,28.6357,28.6357,28.5858,28.5941,92600.0
2010-10-19 12:40:00,34.36,34.39,34.35,34.37,24000.0,28.5941,28.6191,28.5858,28.6024,24000.0
2010-10-19 12:50:00,34.37,34.4,34.33,34.4,102800.0,28.6024,28.6274,28.5691,28.6274,102800.0
2010-10-19 13:00:00,34.4,34.41,34.37,34.38,60600.0,28.6274,28.6357,28.6024,28.6107,60600.0
2010-10-19 13:10:00,34.38,34.4,34.33,34.36,116700.0,28.6107,28.6274,28.5691,28.5941,116700.0
2010-10-19 13:20:00,34.37,34.38,34.28,34.28,54100.0,28.6024,28.6107,28.5275,28.5275,54100.0
2010-10-19 13:30:00,34.28,34.32,34.27,34.32,197400.0,28.5275,28.5608,28.5192,28.5608,197400.0
2010-10-19 13:40:00,34.32,34.32,34.25,34.28,102400.0,28.5608,28.5608,28.5025,28.5275,102400.0
2010-10-19 13:50:00,34.28,34.28,34.16,34.18,116000.0,28.5275,28.5275,28.4276,28.4443,116000.0
2010-10-19 14:00:00,34.18,34.18,33.99,34.06,911600.0,28.4443,28.4443,28.2862,28.3444,911600.0
2010-10-19 14:10:00,34.06,34.15,34.03,34.11,370000.0,28.3444,28.4193,28.3195,28.386,370000.0
2010-10-19 14:20:00,34.11,34.13,34.03,34.06,520100.0,28.386,28.4027,28.3195,28.3444,520100.0
2010-10-19 14:30:00,34.05,34.14,34.04,34.07,367300.0,28.3361,28.411,28.3278,28.3528,367300.0
2010-10-19 14:40:00,34.08,34.14,34.06,34.14,210700.0,28.3611,28.411,28.3444,28.411,210700.0
2010-10-19 14:50:00,34.14,34.17,34.11,34.13,225600.0,28.411,28.436,28.386,28.4027,225600.0
2010-10-19 15:00:00,34.13,34.14,34.03,34.03,1039300.0,28.4027,28.411,28.3195,28.3195,1039300.0
2010-10-19 15:10:00,34.03,34.06,33.99,34.04,728500.0,28.3195,28.3444,28.2862,28.3278,728500.0
2010-10-19 15:20:00,34.03,34.05,33.96,33.96,302300.0,28.3195,28.3361,28.2612,28.2612,302300.0
2010-10-19 15:30:00,33.97,34.04,33.94,34.03,380000.0,28.2695,28.3278,28.2446,28.3195,380000.0
2010-10-19 15:40:00,34.02,34.1,34.01,34.08,448700.0,28.3111,28.3777,28.3028,28.3611,448700.0
2010-10-19 15:50:00,34.07,34.16,34.06,34.16,983600.0,28.3528,28.4276,28.3444,28.4276,983600.0
2010-10-20 09:30:00,34.26,34.32,34.2,34.26,166900.0,28.5109,28.5608,28.4609,28.5109,166900.0
2010-10-20 09:40:00,34.26,34.44,34.26,34.41,297700.0,28.5109,28.6607,28.5109,28.6357,297700.0
2010-10-20 09:50:00,34.41,34.44,34.34,34.34,66600.0,28.6357,28.6607,28.5774,28.5774,66600.0
2010-10-20 10:00:00,34.35,34.42,34.31,34.39,77600.0,28.5858,28.644,28.5525,28.6191,77600.0
2010-10-20 10:10:00,34.4,34.4,34.3,34.33,117700.0,28.6274,28.6274,28.5442,28.5691,117700.0
2010-10-20 10:20:00,34.32,34.38,34.29,34.38,74400.0,28.5608,28.6107,28.5358,28.6107,74400.0
2010-10-20 10:30:00,34.38,34.48,34.38,34.4,94400.0,28.6107,28.6939,28.6107,28.6274,94400.0
2010-10-20 10:40:00,34.4,34.55,34.4,34.54,68900.0,28.6274,28.7522,28.6274,28.7439,68900.0
2010-10-20 10:50:00,34.55,34.58,34.53,34.56,130100.0,28.7522,28.7772,28.7356,28.7605,130100.0
2010-10-20 11:00:00,34.55,34.56,34.5,34.55,104300.0,28.7522,28.7605,28.7106,28.7522,104300.0
2010-10-20 11:10:00,34.56,34.57,34.51,34.54,199400.0,28.7605,28.7688,28.7189,28.7439,199400.0
2010-10-20 11:20:00,34.53,34.59,34.52,34.58,89400.0,28.7356,28.7855,28.7272,28.7772,89400.0
2010-10-20 11:30:00,34.59,34.61,34.56,34.58,68400.0,28.7855,28.8021,28.7605,28.7772,68400.0
2010-10-20 11:40:00,34.57,34.6,34.56,34.57,24700.0,28.7688,28.7938,28.7605,28.7688,24700.0
2010-10-20 11:50:00,34.58,34.59,34.55,34.55,15800.0,28.7772,28.7855,28.7522,28.7522,15800.0
2010-10-20 12:00:00,34.54,34.64,34.54,34.63,73300.0,28.7439,28.8271,28.7439,28.8188,73300.0
2010-10-20 12:10:00,34.63,34.67,34.62,34.67,89600.0,28.8188,28.8521,28.8105,28.8521,89600.0
2010-10-20 12:20:00,34.66,34.68,34.63,34.64,37000.0,28.8437,28.8604,28.8188,28.8271,37000.0
2010-10-20 12:30:00,34.64,34.65,34.6,34.62,32300.0,28.8271,28.8354,28.7938,28.8105,32300.0
2010-10-20 12:40:00,34.61,34.61,34.58,34.6,37600.0,28.8021,28.8021,28.7772,28.7938,37600.0
2010-10-20 12:50:00,34.6,34.63,34.58,34.61,30800.0,28.7938,28.8188,28.7772,28.8021,30800.0
2010-10-20 13:00:00,34.61,34.65,34.6,34.64,119300.0,28.8021,28.8354,28.7938,28.8271,119300.0
2010-10-20 13:10:00,34.62,34.64,34.59,34.63,62700.0,28.8105,28.8271,28.7855,28.8188,62700.0
2010-10-20 13:20:00,34.63,34.68,34.63,34.65,96600.0,28.8188,28.8604,28.8188,28.8354,96600.0
2010-10-20 13:30:00,34.65,34.66,34.61,34.64,39100.0,28.8354,28.8437,28.8021,28.8271,39100.0
2010-10-20 13:40:00,34.63,34.65,34.6,34.61,41800.0,28.8188,28.8354,28.7938,28.8021,41800.0
2010-10-20 13:50:00,34.61,34.63,34.6,34.61,65900.0,28.8021,28.8188,28.7938,28.8021,65900.0
2010-10-20 14:00:00,34.61,34.66,34.55,34.56,177700.0,28.8021,28.8437,28.7522,28.7605,177700.0
2010-10-20 14:10:00,34.56,34.65,34.56,34.65,186700.0,28.7605,28.8354,28.7605,28.8354,186700.0
2010-10-20 14:20:00,34.65,34.66,34.62,34.64,81100.0,28.8354,28.8437,28.8105,28.8271,81100.0
2010-10-20 14:30:00,34.64,34.71,34.64,34.68,96300.0,28.8271,28.8854,28.8271,28.8604,96300.0
2010-10-20 14:40:00,34.67,34.68,34.61,34.61,82400.0,28.8521,28.8604,28.8021,28.8021,82400.0
2010-10-20 14:50:00,34.61,34.65,34.6,34.65,60900.0,28.8021,28.8354,28.7938,28.8354,60900.0
2010-10-20 15:00:00,34.64,34.65,34.59,34.62,145800.0,28.8271,28.8354,28.7855,28.8105,145800.0
2010-10-20 15:10:00,34.61,34.64,34.59,34.63,156000.0,28.8021,28.8271,28.7855,28.8188,156000.0
2010-10-20 15:20:00,34.64,34.66,34.63,34.66,164900.0,28.8271,28.8437,28.8188,28.8437,164900.0
2010-10-20 15:30:00,34.65,34.65,34.52,34.56,305400.0,28.8354,28.8354,28.7272,28.7605,305400.0
2010-10-20 15:40:00,34.56,34.6,34.52,34.6,228900.0,28.7605,28.7938,28.7272,28.7938,228900.0
2010-10-20 15:50:00,34.59,34.62,34.49,34.54,983500.0,28.7855,28.8105,28.7023,28.7439,983500.0
2010-10-21 09:30:00,34.77,34.94,34.74,34.94,199200.0,28.9353,29.0768,28.9103,29.0768,199200.0
2010-10-21 09:40:00,34.95,34.97,34.92,34.96,169700.0,29.0851,29.1017,29.0601,29.0934,169700.0
2010-10-21 09:50:00,34.96,35.0,34.94,35.0,90000.0,29.0934,29.1267,29.0768,29.1267,90000.0
2010-10-21 10:00:00,34.99,35.11,34.92,35.1,426600.0,29.1184,29.2182,29.0601,29.2099,426600.0
2010-10-21 10:10:00,35.1,35.12,35.06,35.08,761900.0,29.2099,29.2266,29.1766,29.1933,761900.0
2010-10-21 10:20:00,35.08,35.14,35.06,35.08,149300.0,29.1933,29.2432,29.1766,29.1933,149300.0
2010-10-21 10:30:00,35.08,35.12,35.08,35.12,108400.0,29.1933,29.2266,29.1933,29.2266,108400.0
2010-10-21 10:40:00,35.11,35.14,35.1,35.11,71500.0,29.2182,29.2432,29.2099,29.2182,71500.0
2010-10-21 10:50:00,35.11,35.17,35.1,35.16,158500.0,29.2182,29.2682,29.2099,29.2598,158500.0
2010-10-21 11:00:00,35.17,35.18,35.15,35.17,88700.0,29.2682,29.2765,29.2515,29.2682,88700.0
2010-10-21 11:10:00,35.17,35.17,35.03,35.05,157100.0,29.2682,29.2682,29.1517,29.1683,157100.0
2010-10-21 11:20:00,35.05,35.09,34.96,35.02,242400.0,29.1683,29.2016,29.0934,29.1433,242400.0
2010-10-21 11:30:00,35.02,35.04,34.89,34.9,295000.0,29.1433,29.16,29.0351,29.0435,295000.0
2010-10-21 11:40:00,34.91,34.92,34.85,34.9,432600.0,29.0518,29.0601,29.0019,29.0435,432600.0
2010-10-21 11:50:00,34.91,34.98,34.88,34.97,154200.0,29.0518,29.11,29.0268,29.1017,154200.0
2010-10-21 12:00:00,34.96,34.97,34.89,34.93,137200.0,29.0934,29.1017,29.0351,29.0684,137200.0
2010-10-21 12:10:00,34.92,34.97,34.92,34.97,128100.0,29.0601,29.1017,29.0601,29.1017,128100.0
2010-10-21 12:20:00,34.96,34.97,34.91,34.96,63700.0,29.0934,29.1017,29.0518,29.0934,63700.0
2010-10-21 12:30:00,34.97,34.97,34.84,34.85,115100.0,29.1017,29.1017,28.9935,29.0019,115100.0
2010-10-21 12:40:00,34.84,34.87,34.8,34.84,327400.0,28.9935,29.0185,28.9602,28.9935,327400.0
2010-10-21 12:50:00,34.84,34.85,34.82,34.85,83200.0,28.9935,29.0019,28.9769,29.0019,83200.0
2010-10-21 13:00:00,34.85,34.9,34.84,34.86,212000.0,29.0019,29.0435,28.9935,29.0102,212000.0
2010-10-21 13:10:00,34.86,34.88,34.84,34.87,232300.0,29.0102,29.0268,28.9935,29.0185,232300.0
2010-10-21 13:20:00,34.87,34.88,34.83,34.85,1283400.0,29.0185,29.0268,28.9852,29.0019,1283400.0
2010-10-21 13:30:00,34.85,34.85,34.79,34.82,191800.0,29.0019,29.0019,28.9519,28.9769,191800.0
2010-10-21 13:40:00,34.82,34.85,34.7,34.72,300200.0,28.9769,29.0019,28.877,28.8937,300200.0
2010-10-21 13:50:00,34.72,34.93,34.52,34.93,634100.0,28.8937,29.0684,28.7272,29.0684,634100.0
2010-10-21 14:00:00,34.54,34.59,34.5,34.59,439900.0,28.7439,28.7855,28.7106,28.7855,439900.0
2010-10-21 14:10:00,34.59,34.65,34.57,34.65,303100.0,28.7855,28.8354,28.7688,28.8354,303100.0
2010-10-21 14:20:00,34.65,34.65,34.59,34.64,116500.0,28.8354,28.8354,28.7855,28.8271,116500.0
2010-10-21 14:30:00,34.63,34.69,34.63,34.64,178500.0,28.8188,28.8687,28.8188,28.8271,178500.0
2010-10-21 14:40:00,34.64,34.69,34.63,34.66,77700.0,28.8271,28.8687,28.8188,28.8437,77700.0
2010-10-21 14:50:00,34.66,34.75,34.64,34.72,201100.0,28.8437,28.9186,28.8271,28.8937,201100.0
2010-10-21 15:00:00,34.72,34.75,34.69,34.69,284800.0,28.8937,28.9186,28.8687,28.8687,284800.0
2010-10-21 15:10:00,34.7,34.81,34.68,34.79,202800.0,28.877,28.9686,28.8604,28.9519,202800.0
2010-10-21 15:20:00,34.79,34.85,34.78,34.81,159900.0,28.9519,29.0019,28.9436,28.9686,159900.0
2010-10-21 15:30:00,34.8,34.83,34.76,34.78,127400.0,28.9602,28.9852,28.927,28.9436,127400.0
2010-10-21 15:40:00,34.79,34.8,34.72,34.76,289300.0,28.9519,28.9602,28.8937,28.927,289300.0
2010-10-21 15:50:00,34.76,34.8,34.73,34.78,848200.0,28.927,28.9602,28.902,28.9436,848200.0
2010-10-22 09:30:00,34.7,34.88,34.67,34.85,114300.0,28.877,29.0268,28.8521,29.0019,114300.0
2010-10-22 09:40:00,34.86,34.93,34.8,34.88,151200.0,29.0102,29.0684,28.9602,29.0268,151200.0
2010-10-22 09:50:00,34.87,34.88,34.76,34.78,92800.0,29.0185,29.0268,28.927,28.9436,92800.0
2010-10-22 10:00:00,34.77,34.8,34.74,34.76,60800.0,28.9353,28.9602,28.9103,28.927,60800.0
2010-10-22 10:10:00,34.77,34.81,34.7,34.79,119000.0,28.9353,28.9686,28.877,28.9519,119000.0
2010-10-22 10:20:00,34.8,34.82,34.75,34.82,181400.0,28.9602,28.9769,28.9186,28.9769,181400.0
2010-10-22 10:30:00,34.82,34.85,34.81,34.81,68300.0,28.9769,29.0019,28.9686,28.9686,68300.0
2010-10-22 10:40:00,34.8,34.87,34.78,34.86,70000.0,28.9602,29.0185,28.9436,29.0102,70000.0
2010-10-22 10:50:00,34.87,34.9,34.85,34.88,106500.0,29.0185,29.0435,29.0019,29.0268,106500.0
2010-10-22 11:00:00,34.88,34.89,34.83,34.83,70500.0,29.0268,29.0351,28.9852,28.9852,70500.0
2010-10-22 11:10:00,34.84,34.85,34.79,34.83,56100.0,28.9935,29.0019,28.9519,28.9852,56100.0
2010-10-22 11:20:00,34.83,34.85,34.81,34.84,82500.0,28.9852,29.0019,28.9686,28.9935,82500.0
2010-10-22 11:30:00,34.84,34.89,34.84,34.88,40200.0,28.9935,29.0351,28.9935,29.0268,40200.0
2010-10-22 11:40:00,34.89,34.89,34.82,34.82,45600.0,29.0351,29.0351,28.9769,28.9769,45600.0
2010-10-22 11:50:00,34.83,34.87,34.81,34.84,84800.0,28.9852,29.0185,28.9686,28.9935,84800.0
2010-10-22 12:00:00,34.83,34.88,34.83,34.87,80100.0,28.9852,29.0268,28.9852,29.0185,80100.0
2010-10-22 12:10:00,34.88,34.88,34.84,34.86,52500.0,29.0268,29.0268,28.9935,29.0102,52500.0
2010-10-22 12:20:00,34.85,34.93,34.85,34.93,60200.0,29.0019,29.0684,29.0019,29.0684,60200.0
2010-10-22 12:30:00,34.93,34.93,34.9,34.9,126400.0,29.0684,29.0684,29.0435,29.0435,126400.0
2010-10-22 12:40:00,34.89,34.93,34.89,34.92,47800.0,29.0351,29.0684,29.0351,29.0601,47800.0
2010-10-22 12:50:00,34.92,34.92,34.89,34.9,57800.0,29.0601,29.0601,29.0351,29.0435,57800.0
2010-10-22 13:00:00,34.9,34.91,34.87,34.89,89600.0,29.0435,29.0518,29.0185,29.0351,89600.0
2010-10-22 13:10:00,34.89,34.93,34.88,34.91,47600.0,29.0351,29.0684,29.0268,29.0518,47600.0
2010-10-22 13:20:00,34.9,34.94,34.89,34.91,67200.0,29.0435,29.0768,29.0351,29.0518,67200.0
2010-10-22 13:30:00,34.9,34.9,34.88,34.89,33300.0,29.0435,29.0435,29.0268,29.0351,33300.0
2010-10-22 13:40:00,34.9,34.9,34.89,34.89,53900.0,29.0435,29.0435,29.0351,29.0351,53900.0
2010-10-22 13:50:00,34.89,34.9,34.85,34.86,62500.0,29.0351,29.0435,29.0019,29.0102,62500.0
2010-10-22 14:00:00,34.86,34.89,34.85,34.89,57100.0,29.0102,29.0351,29.0019,29.0351,57100.0
2010-10-22 14:10:00,34.89,34.92,34.88,34.91,55700.0,29.0351,29.0601,29.0268,29.0518,55700.0
2010-10-22 14:20:00,34.92,34.95,34.9,34.94,81100.0,29.0601,29.0851,29.0435,29.0768,81100.0
2010-10-22 14:30:00,34.94,34.95,34.89,34.9,67000.0,29.0768,29.0851,29.0351,29.0435,67000.0
2010-10-22 14:40:00,34.9,34.94,34.89,34.92,489400.0,29.0435,29.0768,29.0351,29.0601,489400.0
2010-10-22 14:50:00,34.92,34.93,34.89,34.91,88600.0,29.0601,29.0684,29.0351,29.0518,88600.0
2010-10-22 15:00:00,34.91,34.98,34.9,34.94,145600.0,29.0518,29.11,29.0435,29.0768,145600.0
2010-10-22 15:10:00,34.94,34.95,34.91,34.93,34900.0,29.0768,29.0851,29.0518,29.0684,34900.0
2010-10-22 15:20:00,34.93,34.96,34.93,34.94,147500.0,29.0684,29.0934,29.0684,29.0768,147500.0
2010-10-22 15:30:00,34.95,34.95,34.91,34.91,115800.0,29.0851,29.0851,29.0518,29.0518,115800.0
2010-10-22 15:40:00,34.91,34.96,34.9,34.93,178500.0,29.0518,29.0934,29.0435,29.0684,178500.0
2010-10-22 15:50:00,34.94,34.98,34.93,34.98,587300.0,29.0768,29.11,29.0684,29.11,587300.0
2010-10-25 09:30:00,35.18,35.33,35.18,35.32,476100.0,29.2765,29.4013,29.2765,29.393,476100.0
2010-10-25 09:40:00,35.33,35.38,35.31,35.32,69200.0,29.4013,29.4429,29.3847,29.393,69200.0
2010-10-25 09:50:00,35.32,35.44,35.32,35.44,145500.0,29.393,29.4929,29.393,29.4929,145500.0
2010-10-25 10:00:00,35.44,35.49,35.37,35.37,267500.0,29.4929,29.5345,29.4346,29.4346,267500.0
2010-10-25 10:10:00,35.38,35.42,35.36,35.39,56400.0,29.4429,29.4762,29.4263,29.4512,56400.0
2010-10-25 10:20:00,35.39,35.42,35.37,35.39,156000.0,29.4512,29.4762,29.4346,29.4512,156000.0
2010-10-25 10:30:00,35.39,35.42,35.27,35.31,313100.0,29.4512,29.4762,29.3514,29.3847,313100.0
2010-10-25 10:40:00,35.32,35.32,35.21,35.31,202200.0,29.393,29.393,29.3014,29.3847,202200.0
2010-10-25 10:50:00,35.31,35.31,35.25,35.25,95800.0,29.3847,29.3847,29.3347,29.3347,95800.0
2010-10-25 11:00:00,35.24,35.25,35.18,35.25,130800.0,29.3264,29.3347,29.2765,29.3347,130800.0
2010-10-25 11:10:00,35.25,35.3,35.23,35.29,170500.0,29.3347,29.3763,29.3181,29.368,170500.0
2010-10-25 11:20:00,35.29,35.31,35.28,35.31,41100.0,29.368,29.3847,29.3597,29.3847,41100.0
2010-10-25 11:30:00,35.31,35.34,35.3,35.33,90600.0,29.3847,29.4096,29.3763,29.4013,90600.0
2010-10-25 11:40:00,35.31,35.34,35.3,35.33,80600.0,29.3847,29.4096,29.3763,29.4013,80600.0
2010-10-25 11:50:00,35.34,35.34,35.29,35.31,59400.0,29.4096,29.4096,29.368,29.3847,59400.0
2010-10-25 12:00:00,35.31,35.31,35.26,35.29,44300.0,29.3847,29.3847,29.3431,29.368,44300.0
2010-10-25 12:10:00,35.29,35.31,35.26,35.27,43100.0,29.368,29.3847,29.3431,29.3514,43100.0
2010-10-25 12:20:00,35.27,35.28,35.2,35.24,110400.0,29.3514,29.3597,29.2931,29.3264,110400.0
2010-10-25 12:30:00,35.23,35.24,35.2,35.22,44700.0,29.3181,29.3264,29.2931,29.3098,44700.0
2010-10-25 12:40:00,35.22,35.27,35.22,35.25,73300.0,29.3098,29.3514,29.3098,29.3347,73300.0
2010-10-25 12:50:00,35.25,35.26,35.23,35.23,53500.0,29.3347,29.3431,29.3181,29.3181,53500.0
2010-10-25 13:00:00,35.23,35.27,35.21,35.25,86600.0,29.3181,29.3514,29.3014,29.3347,86600.0
2010-10-25 13:10:00,35.26,35.28,35.23,35.26,87500.0,29.3431,29.3597,29.3181,29.3431,87500.0
2010-10-25 13:20:00,35.27,35.32,35.27,35.31,68600.0,29.3514,29.393,29.3514,29.3847,68600.0
2010-10-25 13:30:00,35.31,35.33,35.28,35.3,53800.0,29.3847,29.4013,29.3597,29.3763,53800.0
2010-10-25 13:40:00,35.31,35.32,35.3,35.3,78700.0,29.3847,29.393,29.3763,29.3763,78700.0
2010-10-25 13:50:00,35.3,35.3,35.26,35.28,68300.0,29.3763,29.3763,29.3431,29.3597,68300.0
2010-10-25 14:00:00,35.28,35.32,35.27,35.31,59300.0,29.3597,29.393,29.3514,29.3847,59300.0
2010-10-25 14:10:00,35.32,35.32,35.28,35.29,37200.0,29.393,29.393,29.3597,29.368,37200.0
2010-10-25 14:20:00,35.29,35.32,35.29,35.29,44200.0,29.368,29.393,29.368,29.368,44200.0
2010-10-25 14:30:00,35.29,35.32,35.21,35.26,133500.0,29.368,29.393,29.3014,29.3431,133500.0
2010-10-25 14:40:00,35.25,35.25,35.2,35.22,105800.0,29.3347,29.3347,29.2931,29.3098,105800.0
2010-10-25 14:50:00,35.23,35.27,35.22,35.24,83000.0,29.3181,29.3514,29.3098,29.3264,83000.0
2010-10-25 15:00:00,35.24,35.29,35.24,35.27,132200.0,29.3264,29.368,29.3264,29.3514,132200.0
2010-10-25 15:10:00,35.28,35.29,35.26,35.28,111400.0,29.3597,29.368,29.3431,29.3597,111400.0
2010-10-25 15:20:00,35.28,35.36,35.27,35.34,219400.0,29.3597,29.4263,29.3514,29.4096,219400.0
2010-10-25 15:30:00,35.35,35.35,35.23,35.24,169700.0,29.418,29.418,29.3181,29.3264,169700.0
2010-10-25 15:40:00,35.23,35.27,35.14,35.17,510800.0,29.3181,29.3514,29.2432,29.2682,510800.0
2010-10-25 15:50:00,35.18,35.2,35.15,35.18,1026600.0,29.2765,29.2931,29.2515,29.2765,1026600.0
2010-10-26 09:30:00,34.98,35.03,34.89,35.03,772200.0,29.11,29.1517,29.0351,29.1517,772200.0
2010-10-26 09:40:00,35.03,35.14,34.99,35.11,338500.0,29.1517,29.2432,29.1184,29.2182,338500.0
2010-10-26 09:50:00,35.1,35.1,35.06,35.08,233200.0,29.2099,29.2099,29.1766,29.1933,233200.0
2010-10-26 10:00:00,35.09,35.23,35.09,35.18,184100.0,29.2016,29.3181,29.2016,29.2765,184100.0
2010-10-26 10:10:00,35.18,35.29,35.15,35.29,262800.0,29.2765,29.368,29.2515,29.368,262800.0
2010-10-26 10:20:00,35.29,35.34,35.28,35.3,284800.0,29.368,29.4096,29.3597,29.3763,284800.0
2010-10-26 10:30:00,35.29,35.33,35.22,35.23,126800.0,29.368,29.4013,29.3098,29.3181,126800.0
2010-10-26 10:40:00,35.23,35.25,35.19,35.23,39500.0,29.3181,29.3347,29.2848,29.3181,39500.0
2010-10-26 10:50:00,35.22,35.3,35.22,35.3,44900.0,29.3098,29.3763,29.3098,29.3763,44900.0
2010-10-26 11:00:00,35.29,35.35,35.21,35.21,198000.0,29.368,29.418,29.3014,29.3014,198000.0
2010-10-26 11:10:00,35.22,35.27,35.19,35.25,85900.0,29.3098,29.3514,29.2848,29.3347,85900.0
2010-10-26 11:20:00,35.26,35.35,35.26,35.32,157800.0,29.3431,29.418,29.3431,29.393,157800.0
2010-10-26 11:30:00,35.31,35.31,35.29,35.31,70600.0,29.3847,29.3847,29.368,29.3847,70600.0
2010-10-26 11:40:00,35.31,35.32,35.28,35.31,58500.0,29.3847,29.393,29.3597,29.3847,58500.0
2010-10-26 11:50:00,35.31,35.35,35.31,35.35,44100.0,29.3847,29.418,29.3847,29.418,44100.0
2010-10-26 12:00:00,35.35,35.38,35.32,35.34,92500.0,29.418,29.4429,29.393,29.4096,92500.0
2010-10-26 12:10:00,35.34,35.41,35.34,35.38,90000.0,29.4096,29.4679,29.4096,29.4429,90000.0
2010-10-26 12:20:00,35.39,35.4,35.37,35.37,17700.0,29.4512,29.4596,29.4346,29.4346,17700.0
2010-10-26 12:30:00,35.37,35.38,35.35,35.37,61200.0,29.4346,29.4429,29.418,29.4346,61200.0
2010-10-26 12:40:00,35.37,35.37,35.34,35.34,47700.0,29.4346,29.4346,29.4096,29.4096,47700.0
2010-10-26 12:50:00,35.35,35.37,35.33,35.35,53300.0,29.418,29.4346,29.4013,29.418,53300.0
2010-10-26 13:00:00,35.35,35.41,35.35,35.41,53300.0,29.418,29.4679,29.418,29.4679,53300.0
2010-10-26 13:10:00,35.42,35.45,35.42,35.44,246200.0,29.4762,29.5012,29.4762,29.4929,246200.0
2010-10-26 13:20:00,35.43,35.44,35.37,35.38,226000.0,29.4845,29.4929,29.4346,29.4429,226000.0
2010-10-26 13:30:00,35.38,35.39,35.37,35.38,43300.0,29.4429,29.4512,29.4346,29.4429,43300.0
2010-10-26 13:40:00,35.38,35.4,35.36,35.36,27200.0,29.4429,29.4596,29.4263,29.4263,27200.0
2010-10-26 13:50:00,35.37,35.37,35.3,35.3,195600.0,29.4346,29.4346,29.3763,29.3763,195600.0
2010-10-26 14:00:00,35.3,35.33,35.25,35.26,148600.0,29.3763,29.4013,29.3347,29.3431,148600.0
2010-10-26 14:10:00,35.25,35.3,35.24,35.3,162600.0,29.3347,29.3763,29.3264,29.3763,162600.0
2010-10-26 14:20:00,35.3,35.31,35.27,35.3,48400.0,29.3763,29.3847,29.3514,29.3763,48400.0
2010-10-26 14:30:00,35.31,35.34,35.27,35.33,168500.0,29.3847,29.4096,29.3514,29.4013,168500.0
2010-10-26 14:40:00,35.34,35.34,35.29,35.31,96900.0,29.4096,29.4096,29.368,29.3847,96900.0
2010-10-26 14:50:00,35.31,35.34,35.3,35.3,52700.0,29.3847,29.4096,29.3763,29.3763,52700.0
2010-10-26 15:00:00,35.3,35.33,35.29,35.31,48400.0,29.3763,29.4013,29.368,29.3847,48400.0
2010-10-26 15:10:00,35.32,35.36,35.3,35.36,178100.0,29.393,29.4263,29.3763,29.4263,178100.0
2010-10-26 15:20:00,35.36,35.38,35.33,35.34,228200.0,29.4263,29.4429,29.4013,29.4096,228200.0
2010-10-26 15:30:00,35.34,35.36,35.32,35.34,208500.0,29.4096,29.4263,29.393,29.4096,208500.0
2010-10-26 15:40:00,35.34,35.35,35.28,35.3,218100.0,29.4096,29.418,29.3597,29.3763,218100.0
2010-10-26 15:50:00,35.3,35.31,35.28,35.31,519000.0,29.3763,29.3847,29.3597,29.3847,519000.0
2010-10-27 09:30:00,35.08,35.08,34.89,35.03,224500.0,29.1933,29.1933,29.0351,29.1517,224500.0
2010-10-27 09:40:00,35.04,35.06,34.98,35.03,323700.0,29.16,29.1766,29.11,29.1517,323700.0
2010-10-27 09:50:00,35.03,35.11,35.03,35.1,84400.0,29.1517,29.2182,29.1517,29.2099,84400.0
2010-10-27 10:00:00,35.1,35.14,34.99,35.0,236900.0,29.2099,29.2432,29.1184,29.1267,236900.0
2010-10-27 10:10:00,35.01,35.04,34.98,34.99,84000.0,29.135,29.16,29.11,29.1184,84000.0
2010-10-27 10:20:00,34.99,35.0,34.87,34.88,808900.0,29.1184,29.1267,29.0185,29.0268,808900.0
2010-10-27 10:30:00,34.88,34.95,34.86,34.92,113900.0,29.0268,29.0851,29.0102,29.0601,113900.0
2010-10-27 10:40:00,34.92,34.94,34.9,34.91,82300.0,29.0601,29.0768,29.0435,29.0518,82300.0
2010-10-27 10:50:00,34.91,34.95,34.88,34.88,172200.0,29.0518,29.0851,29.0268,29.0268,172200.0
2010-10-27 11:00:00,34.88,34.9,34.82,34.87,108700.0,29.0268,29.0435,28.9769,29.0185,108700.0
2010-10-27 11:10:00,34.86,34.88,34.83,34.87,27900.0,29.0102,29.0268,28.9852,29.0185,27900.0
2010-10-27 11:20:00,34.87,34.91,34.85,34.87,109700.0,29.0185,29.0518,29.0019,29.0185,109700.0
2010-10-27 11:30:00,34.87,34.94,34.83,34.93,381700.0,29.0185,29.0768,28.9852,29.0684,381700.0
2010-10-27 11:40:00,34.94,34.97,34.94,34.97,26600.0,29.0768,29.1017,29.0768,29.1017,26600.0
2010-10-27 11:50:00,34.97,35.0,34.95,34.96,90000.0,29.1017,29.1267,29.0851,29.0934,90000.0
2010-10-27 12:00:00,34.95,34.98,34.9,34.92,238400.0,29.0851,29.11,29.0435,29.0601,238400.0
2010-10-27 12:10:00,34.92,34.95,34.91,34.91,46600.0,29.0601,29.0851,29.0518,29.0518,46600.0
2010-10-27 12:20:00,34.91,34.91,34.87,34.87,59500.0,29.0518,29.0518,29.0185,29.0185,59500.0
2010-10-27 12:30:00,34.88,34.89,34.85,34.86,32900.0,29.0268,29.0351,29.0019,29.0102,32900.0
2010-10-27 12:40:00,34.85,34.87,34.82,34.87,24700.0,29.0019,29.0185,28.9769,29.0185,24700.0
2010-10-27 12:50:00,34.87,34.87,34.85,34.85,42100.0,29.0185,29.0185,29.0019,29.0019,42100.0
2010-10-27 13:00:00,34.86,34.89,34.85,34.87,42000.0,29.0102,29.0351,29.0019,29.0185,42000.0
2010-10-27 13:10:00,34.87,34.88,34.78,34.81,110000.0,29.0185,29.0268,28.9436,28.9686,110000.0
2010-10-27 13:20:00,34.82,34.88,34.8,34.88,84900.0,28.9769,29.0268,28.9602,29.0268,84900.0
2010-10-27 13:30:00,34.89,34.89,34.84,34.85,39100.0,29.0351,29.0351,28.9935,29.0019,39100.0
2010-10-27 13:40:00,34.85,34.92,34.84,34.92,49000.0,29.0019,29.0601,28.9935,29.0601,49000.0
2010-10-27 13:50:00,34.92,34.95,34.88,34.95,64700.0,29.0601,29.0851,29.0268,29.0851,64700.0
2010-10-27 14:00:00,34.95,34.98,34.94,34.98,35300.0,29.0851,29.11,29.0768,29.11,35300.0
2010-10-27 14:10:00,34.98,34.98,34.95,34.95,60700.0,29.11,29.11,29.0851,29.0851,60700.0
2010-10-27 14:20:00,34.95,34.95,34.92,34.93,104000.0,29.0851,29.0851,29.0601,29.0684,104000.0
2010-10-27 14:30:00,34.93,34.99,34.9,34.98,149000.0,29.0684,29.1184,29.0435,29.11,149000.0
2010-10-27 14:40:00,34.98,35.02,34.98,34.99,119500.0,29.11,29.1433,29.11,29.1184,119500.0
2010-10-27 14:50:00,35.0,35.03,34.97,34.98,126900.0,29.1267,29.1517,29.1017,29.11,126900.0
2010-10-27 15:00:00,34.98,35.01,34.97,35.0,97100.0,29.11,29.135,29.1017,29.1267,97100.0
2010-10-27 15:10:00,35.0,35.0,34.95,34.98,155600.0,29.1267,29.1267,29.0851,29.11,155600.0
2010-10-27 15:20:00,34.98,35.04,34.96,35.0,190200.0,29.11,29.16,29.0934,29.1267,190200.0
2010-10-27 15:30:00,35.0,35.07,34.99,35.06,271900.0,29.1267,29.1849,29.1184,29.1766,271900.0
2010-10-27 15:40:00,35.07,35.1,35.04,35.06,355000.0,29.1849,29.2099,29.16,29.1766,355000.0
2010-10-27 15:50:00,35.06,35.18,35.06,35.12,703200.0,29.1766,29.2765,29.1766,29.2266,703200.0
2010-10-28 09:30:00,35.31,35.38,35.31,35.37,213700.0,29.3847,29.4429,29.3847,29.4346,213700.0
2010-10-28 09:40:00,35.36,35.36,35.25,35.28,358400.0,29.4263,29.4263,29.3347,29.3597,358400.0
2010-10-28 09:50:00,35.27,35.31,35.25,35.27,149400.0,29.3514,29.3847,29.3347,29.3514,149400.0
2010-10-28 10:00:00,35.28,35.32,35.27,35.31,219600.0,29.3597,29.393,29.3514,29.3847,219600.0
2010-10-28 10:10:00,35.3,35.31,35.19,35.22,340900.0,29.3763,29.3847,29.2848,29.3098,340900.0
2010-10-28 10:20:00,35.21,35.21,35.09,35.1,187500.0,29.3014,29.3014,29.2016,29.2099,187500.0
2010-10-28 10:30:00,35.1,35.12,35.05,35.08,214800.0,29.2099,29.2266,29.1683,29.1933,214800.0
2010-10-28 10:40:00,35.09,35.16,35.09,35.16,61500.0,29.2016,29.2598,29.2016,29.2598,61500.0
2010-10-28 10:50:00,35.16,35.18,35.14,35.15,90400.0,29.2598,29.2765,29.2432,29.2515,90400.0
2010-10-28 11:00:00,35.15,35.19,35.14,35.18,151900.0,29.2515,29.2848,29.2432,29.2765,151900.0
2010-10-28 11:10:00,35.18,35.22,35.18,35.18,68300.0,29.2765,29.3098,29.2765,29.2765,68300.0
2010-10-28 11:20:00,35.19,35.23,35.17,35.21,43900.0,29.2848,29.3181,29.2682,29.3014,43900.0
2010-10-28 11:30:00,35.21,35.21,35.18,35.2,54400.0,29.3014,29.3014,29.2765,29.2931,54400.0
2010-10-28 11:40:00,35.18,35.21,35.17,35.18,53100.0,29.2765,29.3014,29.2682,29.2765,53100.0
2010-10-28 11:50:00,35.18,35.18,35.12,35.13,114700.0,29.2765,29.2765,29.2266,29.2349,114700.0
2010-10-28 12:00:00,35.12,35.12,35.04,35.1,220800.0,29.2266,29.2266,29.16,29.2099,220800.0
2010-10-28 12:10:00,35.09,35.13,35.09,35.13,146400.0,29.2016,29.2349,29.2016,29.2349,146400.0
2010-10-28 12:20:00,35.13,35.13,35.06,35.07,120800.0,29.2349,29.2349,29.1766,29.1849,120800.0
2010-10-28 12:30:00,35.06,35.09,35.04,35.08,130200.0,29.1766,29.2016,29.16,29.1933,130200.0
2010-10-28 12:40:00,35.08,35.1,35.06,35.08,89400.0,29.1933,29.2099,29.1766,29.1933,89400.0
2010-10-28 12:50:00,35.09,35.11,35.06,35.06,79200.0,29.2016,29.2182,29.1766,29.1766,79200.0
2010-10-28 13:00:00,35.07,35.15,35.05,35.14,114800.0,29.1849,29.2515,29.1683,29.2432,114800.0
2010-10-28 13:10:00,35.13,35.24,35.13,35.19,287700.0,29.2349,29.3264,29.2349,29.2848,287700.0
2010-10-28 13:20:00,35.2,35.21,35.16,35.17,290800.0,29.2931,29.3014,29.2598,29.2682,290800.0
2010-10-28 13:30:00,35.17,35.2,35.15,35.19,161200.0,29.2682,29.2931,29.2515,29.2848,161200.0
2010-10-28 13:40:00,35.18,35.19,35.13,35.16,200000.0,29.2765,29.2848,29.2349,29.2598,200000.0
2010-10-28 13:50:00,35.16,35.21,35.16,35.17,108300.0,29.2598,29.3014,29.2598,29.2682,108300.0
2010-10-28 14:00:00,35.17,35.23,35.14,35.22,413900.0,29.2682,29.3181,29.2432,29.3098,413900.0
2010-10-28 14:10:00,35.22,35.24,35.18,35.19,252400.0,29.3098,29.3264,29.2765,29.2848,252400.0
2010-10-28 14:20:00,35.19,35.23,35.17,35.21,241200.0,29.2848,29.3181,29.2682,29.3014,241200.0
2010-10-28 14:30:00,35.2,35.24,35.2,35.22,137300.0,29.2931,29.3264,29.2931,29.3098,137300.0
2010-10-28 14:40:00,35.22,35.26,35.19,35.24,192800.0,29.3098,29.3431,29.2848,29.3264,192800.0
2010-10-28 14:50:00,35.24,35.24,35.21,35.22,186100.0,29.3264,29.3264,29.3014,29.3098,186100.0
2010-10-28 15:00:00,35.22,35.26,35.18,35.24,140100.0,29.3098,29.3431,29.2765,29.3264,140100.0
2010-10-28 15:10:00,35.24,35.26,35.19,35.21,84700.0,29.3264,29.3431,29.2848,29.3014,84700.0
2010-10-28 15:20:00,35.21,35.22,35.17,35.21,144500.0,29.3014,29.3098,29.2682,29.3014,144500.0
2010-10-28 15:30:00,35.21,35.29,35.2,35.28,193500.0,29.3014,29.368,29.2931,29.3597,193500.0
2010-10-28 15:40:00,35.28,35.31,35.26,35.31,453900.0,29.3597,29.3847,29.3431,29.3847,453900.0
2010-10-28 15:50:00,35.3,35.32,35.27,35.27,658200.0,29.3763,29.393,29.3514,29.3514,658200.0
2010-10-29 09:30:00,35.27,35.27,35.16,35.2,138000.0,29.3514,29.3514,29.2598,29.2931,138000.0
2010-10-29 09:40:00,35.19,35.28,35.16,35.26,304500.0,29.2848,29.3597,29.2598,29.3431,304500.0
2010-10-29 09:50:00,35.25,35.26,35.16,35.16,151000.0,29.3347,29.3431,29.2598,29.2598,151000.0
2010-10-29 10:00:00,35.16,35.34,35.14,35.31,248500.0,29.2598,29.4096,29.2432,29.3847,248500.0
2010-10-29 10:10:00,35.3,35.35,35.29,35.32,65100.0,29.3763,29.418,29.368,29.393,65100.0
2010-10-29 10:20:00,35.32,35.36,35.3,35.32,91700.0,29.393,29.4263,29.3763,29.393,91700.0
2010-10-29 10:30:00,35.32,35.32,35.24,35.25,23100.0,29.393,29.393,29.3264,29.3347,23100.0
2010-10-29 10:40:00,35.24,35.26,35.17,35.19,118500.0,29.3264,29.3431,29.2682,29.2848,118500.0
2010-10-29 10:50:00,35.18,35.27,35.17,35.27,213800.0,29.2765,29.3514,29.2682,29.3514,213800.0
2010-10-29 11:00:00,35.27,35.3,35.24,35.3,73000.0,29.3514,29.3763,29.3264,29.3763,73000.0
2010-10-29 11:10:00,35.29,35.3,35.22,35.24,75100.0,29.368,29.3763,29.3098,29.3264,75100.0
2010-10-29 11:20:00,35.25,35.25,35.22,35.22,69500.0,29.3347,29.3347,29.3098,29.3098,69500.0
2010-10-29 11:30:00,35.22,35.22,35.11,35.18,502200.0,29.3098,29.3098,29.2182,29.2765,502200.0
2010-10-29 11:40:00,35.17,35.22,35.11,35.14,494300.0,29.2682,29.3098,29.2182,29.2432,494300.0
2010-10-29 11:50:00,35.14,35.19,35.12,35.19,102300.0,29.2432,29.2848,29.2266,29.2848,102300.0
2010-10-29 12:00:00,35.19,35.23,35.19,35.21,78700.0,29.2848,29.3181,29.2848,29.3014,78700.0
2010-10-29 12:10:00,35.22,35.26,35.2,35.24,177900.0,29.3098,29.3431,29.2931,29.3264,177900.0
2010-10-29 12:20:00,35.24,35.26,35.23,35.24,78700.0,29.3264,29.3431,29.3181,29.3264,78700.0
2010-10-29 12:30:00,35.24,35.27,35.23,35.24,119800.0,29.3264,29.3514,29.3181,29.3264,119800.0
2010-10-29 12:40:00,35.24,35.26,35.2,35.2,27000.0,29.3264,29.3431,29.2931,29.2931,27000.0
2010-10-29 12:50:00,35.21,35.23,35.2,35.22,7400.0,29.3014,29.3181,29.2931,29.3098,7400.0
2010-10-29 13:00:00,35.23,35.24,35.2,35.2,37200.0,29.3181,29.3264,29.2931,29.2931,37200.0
2010-10-29 13:10:00,35.21,35.22,35.17,35.2,27900.0,29.3014,29.3098,29.2682,29.2931,27900.0
2010-10-29 13:20:00,35.2,35.24,35.2,35.23,29100.0,29.2931,29.3264,29.2931,29.3181,29100.0
2010-10-29 13:30:00,35.24,35.25,35.21,35.21,28800.0,29.3264,29.3347,29.3014,29.3014,28800.0
2010-10-29 13:40:00,35.22,35.24,35.19,35.24,83900.0,29.3098,29.3264,29.2848,29.3264,83900.0
2010-10-29 13:50:00,35.24,35.27,35.24,35.26,103800.0,29.3264,29.3514,29.3264,29.3431,103800.0
2010-10-29 14:00:00,35.26,35.27,35.24,35.26,42300.0,29.3431,29.3514,29.3264,29.3431,42300.0
2010-10-29 14:10:00,35.26,35.28,35.25,35.27,58300.0,29.3431,29.3597,29.3347,29.3514,58300.0
2010-10-29 14:20:00,35.26,35.3,35.24,35.24,194300.0,29.3431,29.3763,29.3264,29.3264,194300.0
2010-10-29 14:30:00,35.24,35.25,35.22,35.22,35000.0,29.3264,29.3347,29.3098,29.3098,35000.0
2010-10-29 14:40:00,35.23,35.24,35.22,35.22,42900.0,29.3181,29.3264,29.3098,29.3098,42900.0
2010-10-29 14:50:00,35.22,35.23,35.2,35.2,66900.0,29.3098,29.3181,29.2931,29.2931,66900.0
2010-10-29 15:00:00,35.19,35.22,35.18,35.18,242400.0,29.2848,29.3098,29.2765,29.2765,242400.0
2010-10-29 15:10:00,35.19,35.21,35.17,35.2,86700.0,29.2848,29.3014,29.2682,29.2931,86700.0
2010-10-29 15:20:00,35.19,35.24,35.18,35.22,245000.0,29.2848,29.3264,29.2765,29.3098,245000.0
2010-10-29 15:30:00,35.23,35.28,35.22,35.28,181700.0,29.3181,29.3597,29.3098,29.3597,181700.0
2010-10-29 15:40:00,35.27,35.28,35.23,35.24,611300.0,29.3514,29.3597,29.3181,29.3264,611300.0
2010-10-29 15:50:00,35.24,35.26,35.21,35.24,920700.0,29.3264,29.3431,29.3014,29.3264,920700.0
2010-11-01 09:30:00,35.33,35.43,35.3,35.41,155900.0,29.4013,29.4845,29.3763,29.4679,155900.0
2010-11-01 09:40:00,35.43,35.5,35.43,35.47,421500.0,29.4845,29.5428,29.4845,29.5178,421500.0
2010-11-01 09:50:00,35.46,35.49,35.4,35.42,106400.0,29.5095,29.5345,29.4596,29.4762,106400.0
2010-11-01 10:00:00,35.43,35.58,35.43,35.5,399300.0,29.4845,29.6094,29.4845,29.5428,399300.0
2010-11-01 10:10:00,35.5,35.52,35.48,35.48,98000.0,29.5428,29.5594,29.5261,29.5261,98000.0
2010-11-01 10:20:00,35.49,35.5,35.46,35.49,70000.0,29.5345,29.5428,29.5095,29.5345,70000.0
2010-11-01 10:30:00,35.5,35.51,35.4,35.41,110100.0,29.5428,29.5511,29.4596,29.4679,110100.0
2010-11-01 10:40:00,35.41,35.5,35.41,35.5,82700.0,29.4679,29.5428,29.4679,29.5428,82700.0
2010-11-01 10:50:00,35.5,35.51,35.41,35.42,81400.0,29.5428,29.5511,29.4679,29.4762,81400.0
2010-11-01 11:00:00,35.42,35.42,35.3,35.33,479500.0,29.4762,29.4762,29.3763,29.4013,479500.0
2010-11-01 11:10:00,35.33,35.37,35.28,35.32,131300.0,29.4013,29.4346,29.3597,29.393,131300.0
2010-11-01 11:20:00,35.33,35.33,35.26,35.3,127700.0,29.4013,29.4013,29.3431,29.3763,127700.0
2010-11-01 11:30:00,35.29,35.29,35.23,35.26,163500.0,29.368,29.368,29.3181,29.3431,163500.0
2010-11-01 11:40:00,35.25,35.28,35.22,35.28,128300.0,29.3347,29.3597,29.3098,29.3597,128300.0
2010-11-01 11:50:00,35.26,35.31,35.25,35.31,60200.0,29.3431,29.3847,29.3347,29.3847,60200.0
2010-11-01 12:00:00,35.31,35.33,35.26,35.26,182500.0,29.3847,29.4013,29.3431,29.3431,182500.0
2010-11-01 12:10:00,35.25,35.31,35.24,35.3,59800.0,29.3347,29.3847,29.3264,29.3763,59800.0
2010-11-01 12:20:00,35.3,35.33,35.3,35.32,87400.0,29.3763,29.4013,29.3763,29.393,87400.0
2010-11-01 12:30:00,35.31,35.33,35.3,35.31,39700.0,29.3847,29.4013,29.3763,29.3847,39700.0
2010-11-01 12:40:00,35.31,35.31,35.25,35.25,35300.0,29.3847,29.3847,29.3347,29.3347,35300.0
2010-11-01 12:50:00,35.24,35.24,35.21,35.23,48100.0,29.3264,29.3264,29.3014,29.3181,48100.0
2010-11-01 13:00:00,35.23,35.28,35.19,35.23,211900.0,29.3181,29.3597,29.2848,29.3181,211900.0
2010-11-01 13:10:00,35.23,35.26,35.22,35.24,17800.0,29.3181,29.3431,29.3098,29.3264,17800.0
2010-11-01 13:20:00,35.24,35.24,35.19,35.22,62800.0,29.3264,29.3264,29.2848,29.3098,62800.0
2010-11-01 13:30:00,35.22,35.28,35.22,35.28,104600.0,29.3098,29.3597,29.3098,29.3597,104600.0
2010-11-01 13:40:00,35.27,35.32,35.27,35.32,62400.0,29.3514,29.393,29.3514,29.393,62400.0
2010-11-01 13:50:00,35.32,35.32,35.28,35.28,22200.0,29.393,29.393,29.3597,29.3597,22200.0
2010-11-01 14:00:00,35.29,35.31,35.28,35.31,50900.0,29.368,29.3847,29.3597,29.3847,50900.0
2010-11-01 14:10:00,35.3,35.3,35.27,35.28,190800.0,29.3763,29.3763,29.3514,29.3597,190800.0
2010-11-01 14:20:00,35.28,35.31,35.27,35.27,117800.0,29.3597,29.3847,29.3514,29.3514,117800.0
2010-11-01 14:30:00,35.26,35.27,35.2,35.2,246600.0,29.3431,29.3514,29.2931,29.2931,246600.0
2010-11-01 14:40:00,35.19,35.2,35.16,35.16,192500.0,29.2848,29.2931,29.2598,29.2598,192500.0
2010-11-01 14:50:00,35.16,35.19,35.16,35.19,211100.0,29.2598,29.2848,29.2598,29.2848,211100.0
2010-11-01 15:00:00,35.19,35.19,35.04,35.08,259600.0,29.2848,29.2848,29.16,29.1933,259600.0
2010-11-01 15:10:00,35.07,35.08,35.02,35.04,323200.0,29.1849,29.1933,29.1433,29.16,323200.0
2010-11-01 15:20:00,35.04,35.12,35.02,35.08,270000.0,29.16,29.2266,29.1433,29.1933,270000.0
2010-11-01 15:30:00,35.09,35.14,35.08,35.1,125300.0,29.2016,29.2432,29.1933,29.2099,125300.0
2010-11-01 15:40:00,35.11,35.18,35.1,35.17,159700.0,29.2182,29.2765,29.2099,29.2682,159700.0
2010-11-01 15:50:00,35.17,35.22,35.15,35.2,748000.0,29.2682,29.3098,29.2515,29.2931,748000.0
2010-11-02 09:30:00,35.49,35.58,35.49,35.49,281400.0,29.5345,29.6094,29.5345,29.5345,281400.0
2010-11-02 09:40:00,35.5,35.55,35.44,35.5,949300.0,29.5428,29.5844,29.4929,29.5428,949300.0
2010-11-02 09:50:00,35.49,35.53,35.43,35.49,1215000.0,29.5345,29.5677,29.4845,29.5345,1215000.0
2010-11-02 10:00:00,35.5,35.52,35.48,35.5,93900.0,29.5428,29.5594,29.5261,29.5428,93900.0
2010-11-02 10:10:00,35.51,35.51,35.42,35.44,218000.0,29.5511,29.5511,29.4762,29.4929,218000.0
2010-11-02 10:20:00,35.44,35.47,35.42,35.44,115100.0,29.4929,29.5178,29.4762,29.4929,115100.0
2010-11-02 10:30:00,35.45,35.45,35.38,35.42,135500.0,29.5012,29.5012,29.4429,29.4762,135500.0
2010-11-02 10:40:00,35.43,35.5,35.42,35.48,141600.0,29.4845,29.5428,29.4762,29.5261,141600.0
2010-11-02 10:50:00,35.48,35.52,35.48,35.51,327100.0,29.5261,29.5594,29.5261,29.5511,327100.0
2010-11-02 11:00:00,35.5,35.56,35.5,35.54,174800.0,29.5428,29.5927,29.5428,29.5761,174800.0
2010-11-02 11:10:00,35.55,35.56,35.53,35.56,215300.0,29.5844,29.5927,29.5677,29.5927,215300.0
2010-11-02 11:20:00,35.57,35.58,35.55,35.56,27300.0,29.601,29.6094,29.5844,29.5927,27300.0
2010-11-02 11:30:00,35.55,35.57,35.55,35.55,85300.0,29.5844,29.601,29.5844,29.5844,85300.0
2010-11-02 11:40:00,35.55,35.55,35.52,35.54,25500.0,29.5844,29.5844,29.5594,29.5761,25500.0
2010-11-02 11:50:00,35.54,35.59,35.54,35.59,64500.0,29.5761,29.6177,29.5761,29.6177,64500.0
2010-11-02 12:00:00,35.59,35.62,35.58,35.62,47200.0,29.6177,29.6426,29.6094,29.6426,47200.0
2010-11-02 12:10:00,35.61,35.62,35.59,35.62,57900.0,29.6343,29.6426,29.6177,29.6426,57900.0
2010-11-02 12:20:00,35.63,35.63,35.59,35.6,34800.0,29.651,29.651,29.6177,29.626,34800.0
2010-11-02 12:30:00,35.6,35.62,35.59,35.62,65100.0,29.626,29.6426,29.6177,29.6426,65100.0
2010-11-02 12:40:00,35.62,35.67,35.62,35.67,103000.0,29.6426,29.6843,29.6426,29.6843,103000.0
2010-11-02 12:50:00,35.67,35.68,35.66,35.67,15100.0,29.6843,29.6926,29.6759,29.6843,15100.0
2010-11-02 13:00:00,35.67,35.69,35.67,35.68,26100.0,29.6843,29.7009,29.6843,29.6926,26100.0
2010-11-02 13:10:00,35.68,35.69,35.66,35.66,114100.0,29.6926,29.7009,29.6759,29.6759,114100.0
2010-11-02 13:20:00,35.66,35.67,35.64,35.66,40500.0,29.6759,29.6843,29.6593,29.6759,40500.0
2010-11-02 13:30:00,35.67,35.68,35.65,35.66,45000.0,29.6843,29.6926,29.6676,29.6759,45000.0
2010-11-02 13:40:00,35.66,35.71,35.65,35.69,63300.0,29.6759,29.7175,29.6676,29.7009,63300.0
2010-11-02 13:50:00,35.69,35.73,35.69,35.72,84500.0,29.7009,29.7342,29.7009,29.7259,84500.0
2010-11-02 14:00:00,35.71,35.72,35.67,35.68,43000.0,29.7175,29.7259,29.6843,29.6926,43000.0
2010-11-02 14:10:00,35.68,35.69,35.62,35.63,107200.0,29.6926,29.7009,29.6426,29.651,107200.0
2010-11-02 14:20:00,35.62,35.65,35.61,35.65,27500.0,29.6426,29.6676,29.6343,29.6676,27500.0
2010-11-02 14:30:00,35.65,35.66,35.62,35.63,119300.0,29.6676,29.6759,29.6426,29.651,119300.0
2010-11-02 14:40:00,35.63,35.63,35.6,35.6,83300.0,29.651,29.651,29.626,29.626,83300.0
2010-11-02 14:50:00,35.6,35.63,35.6,35.61,48900.0,29.626,29.651,29.626,29.6343,48900.0
2010-11-02 15:00:00,35.62,35.64,35.61,35.61,124700.0,29.6426,29.6593,29.6343,29.6343,124700.0
2010-11-02 15:10:00,35.62,35.64,35.61,35.64,114800.0,29.6426,29.6593,29.6343,29.6593,114800.0
2010-11-02 15:20:00,35.63,35.65,35.62,35.63,85400.0,29.651,29.6676,29.6426,29.651,85400.0
2010-11-02 15:30:00,35.63,35.64,35.61,35.62,175800.0,29.651,29.6593,29.6343,29.6426,175800.0
2010-11-02 15:40:00,35.62,35.62,35.58,35.62,263500.0,29.6426,29.6426,29.6094,29.6426,263500.0
2010-11-02 15:50:00,35.61,35.63,35.56,35.59,921500.0,29.6343,29.651,29.5927,29.6177,921500.0
2010-11-03 09:30:00,35.64,35.72,35.58,35.59,113100.0,29.6593,29.7259,29.6094,29.6177,113100.0
2010-11-03 09:40:00,35.6,35.62,35.53,35.58,149900.0,29.626,29.6426,29.5677,29.6094,149900.0
2010-11-03 09:50:00,35.58,35.59,35.56,35.56,125200.0,29.6094,29.6177,29.5927,29.5927,125200.0
2010-11-03 10:00:00,35.56,35.6,35.53,35.59,249400.0,29.5927,29.626,29.5677,29.6177,249400.0
2010-11-03 10:10:00,35.6,35.62,35.59,35.59,67700.0,29.626,29.6426,29.6177,29.6177,67700.0
2010-11-03 10:20:00,35.59,35.61,35.56,35.56,36400.0,29.6177,29.6343,29.5927,29.5927,36400.0
2010-11-03 10:30:00,35.56,35.59,35.55,35.57,59900.0,29.5927,29.6177,29.5844,29.601,59900.0
2010-11-03 10:40:00,35.56,35.56,35.46,35.48,306400.0,29.5927,29.5927,29.5095,29.5261,306400.0
2010-11-03 10:50:00,35.47,35.51,35.47,35.48,64400.0,29.5178,29.5511,29.5178,29.5261,64400.0
2010-11-03 11:00:00,35.48,35.49,35.44,35.44,85400.0,29.5261,29.5345,29.4929,29.4929,85400.0
2010-11-03 11:10:00,35.44,35.44,35.36,35.38,181500.0,29.4929,29.4929,29.4263,29.4429,181500.0
2010-11-03 11:20:00,35.38,35.41,35.36,35.4,106200.0,29.4429,29.4679,29.4263,29.4596,106200.0
2010-11-03 11:30:00,35.4,35.45,35.4,35.45,123600.0,29.4596,29.5012,29.4596,29.5012,123600.0
2010-11-03 11:40:00,35.46,35.47,35.42,35.44,152500.0,29.5095,29.5178,29.4762,29.4929,152500.0
2010-11-03 11:50:00,35.44,35.45,35.41,35.43,71700.0,29.4929,29.5012,29.4679,29.4845,71700.0
2010-11-03 12:00:00,35.43,35.43,35.34,35.38,196200.0,29.4845,29.4845,29.4096,29.4429,196200.0
2010-11-03 12:10:00,35.39,35.41,35.38,35.4,87000.0,29.4512,29.4679,29.4429,29.4596,87000.0
2010-11-03 12:20:00,35.41,35.41,35.36,35.37,104800.0,29.4679,29.4679,29.4263,29.4346,104800.0
2010-11-03 12:30:00,35.37,35.43,35.37,35.4,178100.0,29.4346,29.4845,29.4346,29.4596,178100.0
2010-11-03 12:40:00,35.4,35.41,35.37,35.4,42700.0,29.4596,29.4679,29.4346,29.4596,42700.0
2010-11-03 12:50:00,35.39,35.44,35.39,35.42,23000.0,29.4512,29.4929,29.4512,29.4762,23000.0
2010-11-03 13:00:00,35.42,35.48,35.42,35.44,70200.0,29.4762,29.5261,29.4762,29.4929,70200.0
2010-11-03 13:10:00,35.45,35.47,35.43,35.43,69000.0,29.5012,29.5178,29.4845,29.4845,69000.0
2010-11-03 13:20:00,35.43,35.46,35.42,35.44,53000.0,29.4845,29.5095,29.4762,29.4929,53000.0
2010-11-03 13:30:00,35.44,35.48,35.42,35.42,66100.0,29.4929,29.5261,29.4762,29.4762,66100.0
2010-11-03 13:40:00,35.42,35.46,35.4,35.46,38800.0,29.4762,29.5095,29.4596,29.5095,38800.0
2010-11-03 13:50:00,35.45,35.48,35.44,35.44,41400.0,29.5012,29.5261,29.4929,29.4929,41400.0
2010-11-03 14:00:00,35.44,35.54,35.44,35.49,315800.0,29.4929,29.5761,29.4929,29.5345,315800.0
2010-11-03 14:10:00,35.5,35.64,35.34,35.56,831500.0,29.5428,29.6593,29.4096,29.5927,831500.0
2010-11-03 14:20:00,35.55,35.67,35.27,35.33,1307300.0,29.5844,29.6843,29.3514,29.4013,1307300.0
2010-11-03 14:30:00,35.32,35.51,35.21,35.48,327900.0,29.393,29.5511,29.3014,29.5261,327900.0
2010-11-03 14:40:00,35.48,35.59,35.42,35.55,534900.0,29.5261,29.6177,29.4762,29.5844,534900.0
2010-11-03 14:50:00,35.56,35.69,35.56,35.66,288200.0,29.5927,29.7009,29.5927,29.6759,288200.0
2010-11-03 15:00:00,35.66,35.75,35.63,35.73,292600.0,29.6759,29.7508,29.651,29.7342,292600.0
2010-11-03 15:10:00,35.73,35.76,35.7,35.72,215200.0,29.7342,29.7592,29.7092,29.7259,215200.0
2010-11-03 15:20:00,35.72,35.72,35.64,35.66,191200.0,29.7259,29.7259,29.6593,29.6759,191200.0
2010-11-03 15:30:00,35.65,35.67,35.6,35.64,80300.0,29.6676,29.6843,29.626,29.6593,80300.0
2010-11-03 15:40:00,35.65,35.71,35.6,35.69,152000.0,29.6676,29.7175,29.626,29.7009,152000.0
2010-11-03 15:50:00,35.69,35.76,35.66,35.76,616900.0,29.7009,29.7592,29.6759,29.7592,616900.0
2010-11-04 09:30:00,36.16,36.27,36.16,36.27,456500.0,30.092,30.1836,30.092,30.1836,456500.0
2010-11-04 09:40:00,36.29,36.3,36.23,36.26,294800.0,30.2002,30.2085,30.1503,30.1752,294800.0
2010-11-04 09:50:00,36.27,36.33,36.24,36.24,880400.0,30.1836,30.2335,30.1586,30.1586,880400.0
2010-11-04 10:00:00,36.25,36.25,36.15,36.15,68800.0,30.1669,30.1669,30.0837,30.0837,68800.0
2010-11-04 10:10:00,36.15,36.2,36.15,36.2,49400.0,30.0837,30.1253,30.0837,30.1253,49400.0
2010-11-04 10:20:00,36.21,36.28,36.2,36.26,498300.0,30.1336,30.1919,30.1253,30.1752,498300.0
2010-11-04 10:30:00,36.26,36.27,36.23,36.26,182300.0,30.1752,30.1836,30.1503,30.1752,182300.0
2010-11-04 10:40:00,36.26,36.26,36.21,36.22,67900.0,30.1752,30.1752,30.1336,30.142,67900.0
2010-11-04 10:50:00,36.21,36.31,36.21,36.3,94800.0,30.1336,30.2169,30.1336,30.2085,94800.0
2010-11-04 11:00:00,36.29,36.37,36.29,36.31,146400.0,30.2002,30.2668,30.2002,30.2169,146400.0
2010-11-04 11:10:00,36.31,36.33,36.27,36.31,82400.0,30.2169,30.2335,30.1836,30.2169,82400.0
2010-11-04 11:20:00,36.31,36.33,36.29,36.3,58200.0,30.2169,30.2335,30.2002,30.2085,58200.0
2010-11-04 11:30:00,36.31,36.35,36.31,36.34,80200.0,30.2169,30.2501,30.2169,30.2418,80200.0
2010-11-04 11:40:00,36.34,36.36,36.3,36.31,39800.0,30.2418,30.2585,30.2085,30.2169,39800.0
2010-11-04 11:50:00,36.31,36.32,36.28,36.29,197200.0,30.2169,30.2252,30.1919,30.2002,197200.0
2010-11-04 12:00:00,36.29,36.3,36.25,36.28,63500.0,30.2002,30.2085,30.1669,30.1919,63500.0
2010-11-04 12:10:00,36.28,36.31,36.28,36.31,34500.0,30.1919,30.2169,30.1919,30.2169,34500.0
2010-11-04 12:20:00,36.31,36.33,36.3,36.3,179500.0,30.2169,30.2335,30.2085,30.2085,179500.0
2010-11-04 12:30:00,36.3,36.34,36.29,36.32,88700.0,30.2085,30.2418,30.2002,30.2252,88700.0
2010-11-04 12:40:00,36.32,36.33,36.27,36.27,203800.0,30.2252,30.2335,30.1836,30.1836,203800.0
2010-11-04 12:50:00,36.26,36.27,36.25,36.26,297700.0,30.1752,30.1836,30.1669,30.1752,297700.0
2010-11-04 13:00:00,36.26,36.3,36.25,36.29,120900.0,30.1752,30.2085,30.1669,30.2002,120900.0
2010-11-04 13:10:00,36.28,36.29,36.25,36.26,56500.0,30.1919,30.2002,30.1669,30.1752,56500.0
2010-11-04 13:20:00,36.26,36.29,36.25,36.28,40000.0,30.1752,30.2002,30.1669,30.1919,40000.0
2010-11-04 13:30:00,36.28,36.3,36.24,36.26,67300.0,30.1919,30.2085,30.1586,30.1752,67300.0
2010-11-04 13:40:00,36.26,36.28,36.23,36.26,61000.0,30.1752,30.1919,30.1503,30.1752,61000.0
2010-11-04 13:50:00,36.26,36.26,36.21,36.21,54000.0,30.1752,30.1752,30.1336,30.1336,54000.0
2010-11-04 14:00:00,36.21,36.23,36.19,36.21,84500.0,30.1336,30.1503,30.117,30.1336,84500.0
2010-11-04 14:10:00,36.21,36.26,36.2,36.26,80000.0,30.1336,30.1752,30.1253,30.1752,80000.0
2010-11-04 14:20:00,36.26,36.29,36.25,36.27,76400.0,30.1752,30.2002,30.1669,30.1836,76400.0
2010-11-04 14:30:00,36.27,36.34,36.27,36.34,131600.0,30.1836,30.2418,30.1836,30.2418,131600.0
2010-11-04 14:40:00,36.34,36.36,36.29,36.3,365700.0,30.2418,30.2585,30.2002,30.2085,365700.0
2010-11-04 14:50:00,36.3,36.3,36.28,36.28,178400.0,30.2085,30.2085,30.1919,30.1919,178400.0
2010-11-04 15:00:00,36.28,36.31,36.27,36.3,92600.0,30.1919,30.2169,30.1836,30.2085,92600.0
2010-11-04 15:10:00,36.29,36.32,36.26,36.27,202800.0,30.2002,30.2252,30.1752,30.1836,202800.0
2010-11-04 15:20:00,36.26,36.32,36.26,36.31,270000.0,30.1752,30.2252,30.1752,30.2169,270000.0
2010-11-04 15:30:00,36.31,36.31,36.28,36.29,236300.0,30.2169,30.2169,30.1919,30.2002,236300.0
2010-11-04 15:40:00,36.29,36.3,36.22,36.25,346500.0,30.2002,30.2085,30.142,30.1669,346500.0
2010-11-04 15:50:00,36.25,36.32,36.25,36.31,1009500.0,30.1669,30.2252,30.1669,30.2169,1009500.0
2010-11-05 09:30:00,36.37,36.43,36.34,36.43,147100.0,30.2668,30.3167,30.2418,30.3167,147100.0
2010-11-05 09:40:00,36.43,36.45,36.38,36.39,194000.0,30.3167,30.3334,30.2751,30.2834,194000.0
2010-11-05 09:50:00,36.39,36.43,36.32,36.39,263500.0,30.2834,30.3167,30.2252,30.2834,263500.0
2010-11-05 10:00:00,36.38,36.45,36.37,36.45,150400.0,30.2751,30.3334,30.2668,30.3334,150400.0
2010-11-05 10:10:00,36.45,36.47,36.44,36.45,81900.0,30.3334,30.35,30.325,30.3334,81900.0
2010-11-05 10:20:00,36.45,36.5,36.45,36.49,84600.0,30.3334,30.375,30.3334,30.3667,84600.0
2010-11-05 10:30:00,36.49,36.58,36.48,36.57,96500.0,30.3667,30.4416,30.3583,30.4332,96500.0
2010-11-05 10:40:00,36.57,36.58,36.54,36.58,74300.0,30.4332,30.4416,30.4083,30.4416,74300.0
2010-11-05 10:50:00,36.57,36.6,36.55,36.55,35400.0,30.4332,30.4582,30.4166,30.4166,35400.0
2010-11-05 11:00:00,36.55,36.56,36.5,36.54,255900.0,30.4166,30.4249,30.375,30.4083,255900.0
2010-11-05 11:10:00,36.54,36.54,36.51,36.53,168600.0,30.4083,30.4083,30.3833,30.3999,168600.0
2010-11-05 11:20:00,36.52,36.55,36.52,36.54,64700.0,30.3916,30.4166,30.3916,30.4083,64700.0
2010-11-05 11:30:00,36.54,36.56,36.5,36.52,51100.0,30.4083,30.4249,30.375,30.3916,51100.0
2010-11-05 11:40:00,36.52,36.52,36.46,36.47,66200.0,30.3916,30.3916,30.3417,30.35,66200.0
2010-11-05 11:50:00,36.47,36.48,36.41,36.42,112600.0,30.35,30.3583,30.3001,30.3084,112600.0
2010-11-05 12:00:00,36.41,36.46,36.4,36.44,51100.0,30.3001,30.3417,30.2918,30.325,51100.0
2010-11-05 12:10:00,36.43,36.44,36.41,36.41,218800.0,30.3167,30.325,30.3001,30.3001,218800.0
2010-11-05 12:20:00,36.41,36.42,36.38,36.39,138100.0,30.3001,30.3084,30.2751,30.2834,138100.0
2010-11-05 12:30:00,36.39,36.47,36.38,36.47,199000.0,30.2834,30.35,30.2751,30.35,199000.0
2010-11-05 12:40:00,36.46,36.47,36.43,36.45,17200.0,30.3417,30.35,30.3167,30.3334,17200.0
2010-11-05 12:50:00,36.45,36.46,36.41,36.45,69100.0,30.3334,30.3417,30.3001,30.3334,69100.0
2010-11-05 13:00:00,36.46,36.51,36.46,36.51,120900.0,30.3417,30.3833,30.3417,30.3833,120900.0
2010-11-05 13:10:00,36.5,36.5,36.48,36.5,17900.0,30.375,30.375,30.3583,30.375,17900.0
2010-11-05 13:20:00,36.5,36.5,36.48,36.49,9200.0,30.375,30.375,30.3583,30.3667,9200.0
2010-11-05 13:30:00,36.49,36.5,36.45,36.47,29200.0,30.3667,30.375,30.3334,30.35,29200.0
2010-11-05 13:40:00,36.46,36.47,36.45,36.47,16300.0,30.3417,30.35,30.3334,30.35,16300.0
2010-11-05 13:50:00,36.47,36.49,36.46,36.49,106800.0,30.35,30.3667,30.3417,30.3667,106800.0
2010-11-05 14:00:00,36.49,36.5,36.44,36.45,45000.0,30.3667,30.375,30.325,30.3334,45000.0
2010-11-05 14:10:00,36.45,36.45,36.39,36.39,154400.0,30.3334,30.3334,30.2834,30.2834,154400.0
2010-11-05 14:20:00,36.39,36.42,36.37,36.4,84400.0,30.2834,30.3084,30.2668,30.2918,84400.0
2010-11-05 14:30:00,36.4,36.44,36.4,36.42,145400.0,30.2918,30.325,30.2918,30.3084,145400.0
2010-11-05 14:40:00,36.42,36.42,36.39,36.42,139500.0,30.3084,30.3084,30.2834,30.3084,139500.0
2010-11-05 14:50:00,36.42,36.44,36.4,36.4,36600.0,30.3084,30.325,30.2918,30.2918,36600.0
2010-11-05 15:00:00,36.41,36.45,36.41,36.43,69100.0,30.3001,30.3334,30.3001,30.3167,69100.0
2010-11-05 15:10:00,36.43,36.44,36.38,36.41,113700.0,30.3167,30.325,30.2751,30.3001,113700.0
2010-11-05 15:20:00,36.4,36.44,36.39,36.44,184200.0,30.2918,30.325,30.2834,30.325,184200.0
2010-11-05 15:30:00,36.44,36.45,36.4,36.4,332500.0,30.325,30.3334,30.2918,30.2918,332500.0
2010-11-05 15:40:00,36.4,36.48,36.38,36.46,410400.0,30.2918,30.3583,30.2751,30.3417,410400.0
2010-11-05 15:50:00,36.46,36.51,36.45,36.5,757100.0,30.3417,30.3833,30.3334,30.375,757100.0
2010-11-08 09:30:00,36.21,36.39,36.21,36.32,97800.0,30.1336,30.2834,30.1336,30.2252,97800.0
2010-11-08 09:40:00,36.33,36.35,36.2,36.2,146200.0,30.2335,30.2501,30.1253,30.1253,146200.0
2010-11-08 09:50:00,36.2,36.22,36.16,36.18,96800.0,30.1253,30.142,30.092,30.1087,96800.0
2010-11-08 10:00:00,36.18,36.24,36.15,36.21,122500.0,30.1087,30.1586,30.0837,30.1336,122500.0
2010-11-08 10:10:00,36.22,36.28,36.2,36.25,83500.0,30.142,30.1919,30.1253,30.1669,83500.0
2010-11-08 10:20:00,36.25,36.32,36.24,36.3,93300.0,30.1669,30.2252,30.1586,30.2085,93300.0
2010-11-08 10:30:00,36.28,36.32,36.26,36.3,27100.0,30.1919,30.2252,30.1752,30.2085,27100.0
2010-11-08 10:40:00,36.3,36.37,36.29,36.36,40500.0,30.2085,30.2668,30.2002,30.2585,40500.0
2010-11-08 10:50:00,36.37,36.37,36.28,36.28,69200.0,30.2668,30.2668,30.1919,30.1919,69200.0
2010-11-08 11:00:00,36.28,36.3,36.23,36.3,166800.0,30.1919,30.2085,30.1503,30.2085,166800.0
2010-11-08 11:10:00,36.29,36.32,36.28,36.3,221700.0,30.2002,30.2252,30.1919,30.2085,221700.0
2010-11-08 11:20:00,36.3,36.34,36.27,36.32,19300.0,30.2085,30.2418,30.1836,30.2252,19300.0
2010-11-08 11:30:00,36.33,36.35,36.33,36.33,23000.0,30.2335,30.2501,30.2335,30.2335,23000.0
2010-11-08 11:40:00,36.33,36.35,36.31,36.35,22800.0,30.2335,30.2501,30.2169,30.2501,22800.0
2010-11-08 11:50:00,36.35,36.4,36.34,36.38,31000.0,30.2501,30.2918,30.2418,30.2751,31000.0
2010-11-08 12:00:00,36.39,36.4,36.36,36.36,36600.0,30.2834,30.2918,30.2585,30.2585,36600.0
2010-11-08 12:10:00,36.37,36.38,36.36,36.38,26000.0,30.2668,30.2751,30.2585,30.2751,26000.0
2010-11-08 12:20:00,36.38,36.42,36.37,36.41,40700.0,30.2751,30.3084,30.2668,30.3001,40700.0
2010-11-08 12:30:00,36.41,36.41,36.36,36.38,38800.0,30.3001,30.3001,30.2585,30.2751,38800.0
2010-11-08 12:40:00,36.38,36.39,36.37,36.37,39100.0,30.2751,30.2834,30.2668,30.2668,39100.0
2010-11-08 12:50:00,36.37,36.4,36.37,36.38,66800.0,30.2668,30.2918,30.2668,30.2751,66800.0
2010-11-08 13:00:00,36.38,36.39,36.38,36.39,15200.0,30.2751,30.2834,30.2751,30.2834,15200.0
2010-11-08 13:10:00,36.39,36.42,36.38,36.4,69000.0,30.2834,30.3084,30.2751,30.2918,69000.0
2010-11-08 13:20:00,36.4,36.45,36.4,36.42,53700.0,30.2918,30.3334,30.2918,30.3084,53700.0
2010-11-08 13:30:00,36.41,36.43,36.4,36.4,60600.0,30.3001,30.3167,30.2918,30.2918,60600.0
2010-11-08 13:40:00,36.39,36.41,36.37,36.41,37000.0,30.2834,30.3001,30.2668,30.3001,37000.0
2010-11-08 13:50:00,36.41,36.42,36.4,36.4,13300.0,30.3001,30.3084,30.2918,30.2918,13300.0
2010-11-08 14:00:00,36.41,36.45,36.41,36.44,13600.0,30.3001,30.3334,30.3001,30.325,13600.0
2010-11-08 14:10:00,36.44,36.45,36.4,36.44,112000.0,30.325,30.3334,30.2918,30.325,112000.0
2010-11-08 14:20:00,36.44,36.47,36.42,36.42,288200.0,30.325,30.35,30.3084,30.3084,288200.0
2010-11-08 14:30:00,36.42,36.42,36.37,36.39,129200.0,30.3084,30.3084,30.2668,30.2834,129200.0
2010-11-08 14:40:00,36.38,36.41,36.38,36.38,39100.0,30.2751,30.3001,30.2751,30.2751,39100.0
2010-11-08 14:50:00,36.38,36.4,36.37,36.37,32900.0,30.2751,30.2918,30.2668,30.2668,32900.0
2010-11-08 15:00:00,36.37,36.41,36.37,36.38,82300.0,30.2668,30.3001,30.2668,30.2751,82300.0
2010-11-08 15:10:00,36.38,36.41,36.37,36.41,54800.0,30.2751,30.3001,30.2668,30.3001,54800.0
2010-11-08 15:20:00,36.41,36.45,36.4,36.43,94900.0,30.3001,30.3334,30.2918,30.3167,94900.0
2010-11-08 15:30:00,36.43,36.47,36.43,36.44,115100.0,30.3167,30.35,30.3167,30.325,115100.0
2010-11-08 15:40:00,36.43,36.49,36.42,36.45,167400.0,30.3167,30.3667,30.3084,30.3334,167400.0
2010-11-08 15:50:00,36.45,36.45,36.4,36.45,237000.0,30.3334,30.3334,30.2918,30.3334,237000.0
2010-11-09 09:30:00,36.55,36.57,36.43,36.43,75000.0,30.4166,30.4332,30.3167,30.3167,75000.0
2010-11-09 09:40:00,36.43,36.46,36.38,36.4,75400.0,30.3167,30.3417,30.2751,30.2918,75400.0
2010-11-09 09:50:00,36.4,36.45,36.38,36.45,128100.0,30.2918,30.3334,30.2751,30.3334,128100.0
2010-11-09 10:00:00,36.46,36.51,36.43,36.46,103600.0,30.3417,30.3833,30.3167,30.3417,103600.0
2010-11-09 10:10:00,36.46,36.51,36.45,36.47,47500.0,30.3417,30.3833,30.3334,30.35,47500.0
2010-11-09 10:20:00,36.49,36.51,36.47,36.47,67800.0,30.3667,30.3833,30.35,30.35,67800.0
2010-11-09 10:30:00,36.46,36.48,36.4,36.41,106900.0,30.3417,30.3583,30.2918,30.3001,106900.0
2010-11-09 10:40:00,36.42,36.43,36.36,36.38,95600.0,30.3084,30.3167,30.2585,30.2751,95600.0
2010-11-09 10:50:00,36.38,36.39,36.37,36.38,90300.0,30.2751,30.2834,30.2668,30.2751,90300.0
2010-11-09 11:00:00,36.38,36.4,36.33,36.34,68900.0,30.2751,30.2918,30.2335,30.2418,68900.0
2010-11-09 11:10:00,36.33,36.36,36.32,36.36,118000.0,30.2335,30.2585,30.2252,30.2585,118000.0
2010-11-09 11:20:00,36.35,36.37,36.32,36.34,148800.0,30.2501,30.2668,30.2252,30.2418,148800.0
2010-11-09 11:30:00,36.35,36.35,36.32,36.34,66600.0,30.2501,30.2501,30.2252,30.2418,66600.0
2010-11-09 11:40:00,36.34,36.36,36.34,36.34,59900.0,30.2418,30.2585,30.2418,30.2418,59900.0
2010-11-09 11:50:00,36.35,36.35,36.23,36.23,119200.0,30.2501,30.2501,30.1503,30.1503,119200.0
2010-11-09 12:00:00,36.23,36.27,36.23,36.26,52200.0,30.1503,30.1836,30.1503,30.1752,52200.0
2010-11-09 12:10:00,36.26,36.26,36.24,36.26,77500.0,30.1752,30.1752,30.1586,30.1752,77500.0
2010-11-09 12:20:00,36.25,36.25,36.2,36.22,37800.0,30.1669,30.1669,30.1253,30.142,37800.0
2010-11-09 12:30:00,36.23,36.25,36.2,36.2,73600.0,30.1503,30.1669,30.1253,30.1253,73600.0
2010-11-09 12:40:00,36.21,36.22,36.19,36.19,27200.0,30.1336,30.142,30.117,30.117,27200.0
2010-11-09 12:50:00,36.18,36.21,36.18,36.2,12800.0,30.1087,30.1336,30.1087,30.1253,12800.0
2010-11-09 13:00:00,36.2,36.27,36.2,36.26,20100.0,30.1253,30.1836,30.1253,30.1752,20100.0
2010-11-09 13:10:00,36.26,36.29,36.25,36.26,55600.0,30.1752,30.2002,30.1669,30.1752,55600.0
2010-11-09 13:20:00,36.24,36.25,36.18,36.19,126900.0,30.1586,30.1669,30.1087,30.117,126900.0
2010-11-09 13:30:00,36.19,36.22,36.14,36.15,122600.0,30.117,30.142,30.0754,30.0837,122600.0
2010-11-09 13:40:00,36.15,36.15,36.1,36.13,104900.0,30.0837,30.0837,30.0421,30.0671,104900.0
2010-11-09 13:50:00,36.13,36.17,36.11,36.15,76600.0,30.0671,30.1004,30.0504,30.0837,76600.0
2010-11-09 14:00:00,36.16,36.17,36.14,36.16,21900.0,30.092,30.1004,30.0754,30.092,21900.0
2010-11-09 14:10:00,36.16,36.23,36.15,36.19,169100.0,30.092,30.1503,30.0837,30.117,169100.0
2010-11-09 14:20:00,36.19,36.2,36.17,36.18,30600.0,30.117,30.1253,30.1004,30.1087,30600.0
2010-11-09 14:30:00,36.19,36.23,36.18,36.22,212300.0,30.117,30.1503,30.1087,30.142,212300.0
2010-11-09 14:40:00,36.22,36.25,36.21,36.23,75300.0,30.142,30.1669,30.1336,30.1503,75300.0
2010-11-09 14:50:00,36.24,36.24,36.19,36.2,69000.0,30.1586,30.1586,30.117,30.1253,69000.0
2010-11-09 15:00:00,36.2,36.2,36.14,36.15,106500.0,30.1253,30.1253,30.0754,30.0837,106500.0
2010-11-09 15:10:00,36.15,36.17,36.11,36.15,325500.0,30.0837,30.1004,30.0504,30.0837,325500.0
2010-11-09 15:20:00,36.15,36.15,36.1,36.13,342300.0,30.0837,30.0837,30.0421,30.0671,342300.0
2010-11-09 15:30:00,36.12,36.16,36.05,36.07,261800.0,30.0587,30.092,30.0005,30.0171,261800.0
2010-11-09 15:40:00,36.06,36.08,35.96,35.98,400600.0,30.0088,30.0255,29.9256,29.9422,400600.0
2010-11-09 15:50:00,35.98,36.14,35.98,36.13,475200.0,29.9422,30.0754,29.9422,30.0671,475200.0
2010-11-10 09:30:00,36.18,36.24,36.09,36.13,173200.0,30.1087,30.1586,30.0338,30.0671,173200.0
2010-11-10 09:40:00,36.12,36.15,36.01,36.02,234100.0,30.0587,30.0837,29.9672,29.9755,234100.0
2010-11-10 09:50:00,36.01,36.07,35.96,36.02,132400.0,29.9672,30.0171,29.9256,29.9755,132400.0
2010-11-10 10:00:00,36.02,36.07,35.96,36.02,152600.0,29.9755,30.0171,29.9256,29.9755,152600.0
2010-11-10 10:10:00,36.01,36.08,35.97,36.08,211300.0,29.9672,30.0255,29.9339,30.0255,211300.0
2010-11-10 10:20:00,36.08,36.12,36.02,36.02,302200.0,30.0255,30.0587,29.9755,29.9755,302200.0
2010-11-10 10:30:00,36.02,36.13,36.01,36.13,149500.0,29.9755,30.0671,29.9672,30.0671,149500.0
2010-11-10 10:40:00,36.13,36.16,36.08,36.09,99200.0,30.0671,30.092,30.0255,30.0338,99200.0
2010-11-10 10:50:00,36.09,36.17,36.07,36.16,79100.0,30.0338,30.1004,30.0171,30.092,79100.0
2010-11-10 11:00:00,36.16,36.2,36.11,36.11,206900.0,30.092,30.1253,30.0504,30.0504,206900.0
2010-11-10 11:10:00,36.1,36.14,36.08,36.11,97000.0,30.0421,30.0754,30.0255,30.0504,97000.0
2010-11-10 11:20:00,36.11,36.19,36.1,36.19,146600.0,30.0504,30.117,30.0421,30.117,146600.0
2010-11-10 11:30:00,36.19,36.26,36.19,36.25,139800.0,30.117,30.1752,30.117,30.1669,139800.0
2010-11-10 11:40:00,36.25,36.25,36.21,36.23,81500.0,30.1669,30.1669,30.1336,30.1503,81500.0
2010-11-10 11:50:00,36.24,36.3,36.24,36.26,117900.0,30.1586,30.2085,30.1586,30.1752,117900.0
2010-11-10 12:00:00,36.26,36.29,36.25,36.25,49200.0,30.1752,30.2002,30.1669,30.1669,49200.0
2010-11-10 12:10:00,36.25,36.27,36.23,36.24,22200.0,30.1669,30.1836,30.1503,30.1586,22200.0
2010-11-10 12:20:00,36.24,36.25,36.21,36.23,43800.0,30.1586,30.1669,30.1336,30.1503,43800.0
2010-11-10 12:30:00,36.24,36.28,36.24,36.25,20600.0,30.1586,30.1919,30.1586,30.1669,20600.0
2010-11-10 12:40:00,36.25,36.26,36.21,36.24,50900.0,30.1669,30.1752,30.1336,30.1586,50900.0
2010-11-10 12:50:00,36.24,36.27,36.23,36.25,13700.0,30.1586,30.1836,30.1503,30.1669,13700.0
2010-11-10 13:00:00,36.24,36.26,36.17,36.25,192500.0,30.1586,30.1752,30.1004,30.1669,192500.0
2010-11-10 13:10:00,36.25,36.34,36.24,36.34,169300.0,30.1669,30.2418,30.1586,30.2418,169300.0
2010-11-10 13:20:00,36.34,36.38,36.32,36.32,209200.0,30.2418,30.2751,30.2252,30.2252,209200.0
2010-11-10 13:30:00,36.32,36.36,36.31,36.31,81300.0,30.2252,30.2585,30.2169,30.2169,81300.0
2010-11-10 13:40:00,36.31,36.31,36.28,36.3,145800.0,30.2169,30.2169,30.1919,30.2085,145800.0
2010-11-10 13:50:00,36.3,36.35,36.28,36.32,82900.0,30.2085,30.2501,30.1919,30.2252,82900.0
2010-11-10 14:00:00,36.32,36.44,36.32,36.41,244600.0,30.2252,30.325,30.2252,30.3001,244600.0
2010-11-10 14:10:00,36.41,36.41,36.38,36.4,36000.0,30.3001,30.3001,30.2751,30.2918,36000.0
2010-11-10 14:20:00,36.39,36.41,36.34,36.41,109200.0,30.2834,30.3001,30.2418,30.3001,109200.0
2010-11-10 14:30:00,36.4,36.4,36.35,36.36,34900.0,30.2918,30.2918,30.2501,30.2585,34900.0
2010-11-10 14:40:00,36.36,36.38,36.33,36.35,151800.0,30.2585,30.2751,30.2335,30.2501,151800.0
2010-11-10 14:50:00,36.34,36.39,36.34,36.39,300900.0,30.2418,30.2834,30.2418,30.2834,300900.0
2010-11-10 15:00:00,36.38,36.41,36.33,36.34,70500.0,30.2751,30.3001,30.2335,30.2418,70500.0
2010-11-10 15:10:00,36.34,36.4,36.33,36.36,169600.0,30.2418,30.2918,30.2335,30.2585,169600.0
2010-11-10 15:20:00,36.36,36.41,36.35,36.36,98000.0,30.2585,30.3001,30.2501,30.2585,98000.0
2010-11-10 15:30:00,36.36,36.4,36.33,36.35,86400.0,30.2585,30.2918,30.2335,30.2501,86400.0
2010-11-10 15:40:00,36.35,36.4,36.34,36.39,173100.0,30.2501,30.2918,30.2418,30.2834,173100.0
2010-11-10 15:50:00,36.39,36.43,36.38,36.41,575400.0,30.2834,30.3167,30.2751,30.3001,575400.0
2010-11-11 09:30:00,36.16,36.26,36.08,36.24,221000.0,30.092,30.1752,30.0255,30.1586,221000.0
2010-11-11 09:40:00,36.24,36.24,36.13,36.21,285100.0,30.1586,30.1586,30.0671,30.1336,285100.0
2010-11-11 09:50:00,36.21,36.27,36.16,36.26,143600.0,30.1336,30.1836,30.092,30.1752,143600.0
2010-11-11 10:00:00,36.26,36.31,36.19,36.31,224600.0,30.1752,30.2169,30.117,30.2169,224600.0
2010-11-11 10:10:00,36.31,36.37,36.27,36.36,149200.0,30.2169,30.2668,30.1836,30.2585,149200.0
2010-11-11 10:20:00,36.35,36.37,36.32,36.34,95600.0,30.2501,30.2668,30.2252,30.2418,95600.0
2010-11-11 10:30:00,36.34,36.34,36.22,36.24,167300.0,30.2418,30.2418,30.142,30.1586,167300.0
2010-11-11 10:40:00,36.23,36.25,36.18,36.21,79900.0,30.1503,30.1669,30.1087,30.1336,79900.0
2010-11-11 10:50:00,36.21,36.32,36.19,36.3,326200.0,30.1336,30.2252,30.117,30.2085,326200.0
2010-11-11 11:00:00,36.31,36.32,36.21,36.21,286500.0,30.2169,30.2252,30.1336,30.1336,286500.0
2010-11-11 11:10:00,36.21,36.26,36.2,36.26,117000.0,30.1336,30.1752,30.1253,30.1752,117000.0
2010-11-11 11:20:00,36.26,36.26,36.22,36.23,1249400.0,30.1752,30.1752,30.142,30.1503,1249400.0
2010-11-11 11:30:00,36.23,36.32,36.22,36.3,408400.0,30.1503,30.2252,30.142,30.2085,408400.0
2010-11-11 11:40:00,36.3,36.33,36.26,36.33,924800.0,30.2085,30.2335,30.1752,30.2335,924800.0
2010-11-11 11:50:00,36.32,36.35,36.32,36.33,363700.0,30.2252,30.2501,30.2252,30.2335,363700.0
2010-11-11 12:00:00,36.33,36.39,36.32,36.35,1251100.0,30.2335,30.2834,30.2252,30.2501,1251100.0
2010-11-11 12:10:00,36.35,36.42,36.35,36.41,63400.0,30.2501,30.3084,30.2501,30.3001,63400.0
2010-11-11 12:20:00,36.41,36.43,36.37,36.39,98900.0,30.3001,30.3167,30.2668,30.2834,98900.0
2010-11-11 12:30:00,36.39,36.42,36.36,36.39,158300.0,30.2834,30.3084,30.2585,30.2834,158300.0
2010-11-11 12:40:00,36.38,36.4,36.37,36.38,105300.0,30.2751,30.2918,30.2668,30.2751,105300.0
2010-11-11 12:50:00,36.38,36.4,36.36,36.38,209300.0,30.2751,30.2918,30.2585,30.2751,209300.0
2010-11-11 13:00:00,36.38,36.42,36.35,36.4,92600.0,30.2751,30.3084,30.2501,30.2918,92600.0
2010-11-11 13:10:00,36.4,36.46,36.4,36.44,69500.0,30.2918,30.3417,30.2918,30.325,69500.0
2010-11-11 13:20:00,36.43,36.45,36.43,36.43,115600.0,30.3167,30.3334,30.3167,30.3167,115600.0
2010-11-11 13:30:00,36.42,36.47,36.42,36.46,655800.0,30.3084,30.35,30.3084,30.3417,655800.0
2010-11-11 13:40:00,36.47,36.54,36.47,36.53,2154700.0,30.35,30.4083,30.35,30.3999,2154700.0
2010-11-11 13:50:00,36.54,36.54,36.51,36.53,222300.0,30.4083,30.4083,30.3833,30.3999,222300.0
2010-11-11 14:00:00,36.53,36.53,36.5,36.51,613900.0,30.3999,30.3999,30.375,30.3833,613900.0
2010-11-11 14:10:00,36.51,36.58,36.5,36.58,262900.0,30.3833,30.4416,30.375,30.4416,262900.0
2010-11-11 14:20:00,36.57,36.57,36.54,36.55,215500.0,30.4332,30.4332,30.4083,30.4166,215500.0
2010-11-11 14:30:00,36.56,36.61,36.56,36.57,289700.0,30.4249,30.4665,30.4249,30.4332,289700.0
2010-11-11 14:40:00,36.56,36.57,36.53,36.53,531700.0,30.4249,30.4332,30.3999,30.3999,531700.0
2010-11-11 14:50:00,36.53,36.53,36.47,36.5,219300.0,30.3999,30.3999,30.35,30.375,219300.0
2010-11-11 15:00:00,36.49,36.5,36.47,36.49,158800.0,30.3667,30.375,30.35,30.3667,158800.0
2010-11-11 15:10:00,36.49,36.5,36.47,36.49,144900.0,30.3667,30.375,30.35,30.3667,144900.0
2010-11-11 15:20:00,36.48,36.49,36.41,36.44,263500.0,30.3583,30.3667,30.3001,30.325,263500.0
2010-11-11 15:30:00,36.44,36.44,36.22,36.28,1288100.0,30.325,30.325,30.142,30.1919,1288100.0
2010-11-11 15:40:00,36.29,36.35,36.27,36.3,381600.0,30.2002,30.2501,30.1836,30.2085,381600.0
2010-11-11 15:50:00,36.3,36.4,36.29,36.4,582400.0,30.2085,30.2918,30.2002,30.2918,582400.0
2010-11-12 09:30:00,36.22,36.35,36.15,36.31,223200.0,30.142,30.2501,30.0837,30.2169,223200.0
2010-11-12 09:40:00,36.31,36.4,36.29,36.38,329700.0,30.2169,30.2918,30.2002,30.2751,329700.0
2010-11-12 09:50:00,36.38,36.48,36.37,36.39,235100.0,30.2751,30.3583,30.2668,30.2834,235100.0
2010-11-12 10:00:00,36.39,36.4,36.32,36.35,163100.0,30.2834,30.2918,30.2252,30.2501,163100.0
2010-11-12 10:10:00,36.35,36.42,36.3,36.36,468500.0,30.2501,30.3084,30.2085,30.2585,468500.0
2010-11-12 10:20:00,36.35,36.35,36.25,36.26,164700.0,30.2501,30.2501,30.1669,30.1752,164700.0
2010-11-12 10:30:00,36.25,36.26,36.15,36.19,502200.0,30.1669,30.1752,30.0837,30.117,502200.0
2010-11-12 10:40:00,36.2,36.22,36.16,36.2,180300.0,30.1253,30.142,30.092,30.1253,180300.0
2010-11-12 10:50:00,36.19,36.2,36.1,36.11,261400.0,30.117,30.1253,30.0421,30.0504,261400.0
2010-11-12 11:00:00,36.11,36.16,36.08,36.09,169700.0,30.0504,30.092,30.0255,30.0338,169700.0
2010-11-12 11:10:00,36.09,36.15,36.09,36.13,106900.0,30.0338,30.0837,30.0338,30.0671,106900.0
2010-11-12 11:20:00,36.13,36.22,36.13,36.19,128600.0,30.0671,30.142,30.0671,30.117,128600.0
2010-11-12 11:30:00,36.19,36.21,36.16,36.17,81100.0,30.117,30.1336,30.092,30.1004,81100.0
2010-11-12 11:40:00,36.18,36.18,36.13,36.13,163700.0,30.1087,30.1087,30.0671,30.0671,163700.0
2010-11-12 11:50:00,36.12,36.12,36.05,36.09,222200.0,30.0587,30.0587,30.0005,30.0338,222200.0
2010-11-12 12:00:00,36.08,36.08,36.05,36.06,88600.0,30.0255,30.0255,30.0005,30.0088,88600.0
2010-11-12 12:10:00,36.06,36.06,35.99,35.99,273800.0,30.0088,30.0088,29.9506,29.9506,273800.0
2010-11-12 12:20:00,35.99,35.99,35.9,35.91,212900.0,29.9506,29.9506,29.8757,29.884,212900.0
2010-11-12 12:30:00,35.91,35.95,35.86,35.93,419200.0,29.884,29.9173,29.8424,29.9006,419200.0
2010-11-12 12:40:00,35.92,35.94,35.88,35.88,245800.0,29.8923,29.9089,29.859,29.859,245800.0
2010-11-12 12:50:00,35.89,35.91,35.84,35.88,305900.0,29.8673,29.884,29.8257,29.859,305900.0
2010-11-12 13:00:00,35.87,35.92,35.86,35.89,159000.0,29.8507,29.8923,29.8424,29.8673,159000.0
2010-11-12 13:10:00,35.89,35.94,35.88,35.88,229100.0,29.8673,29.9089,29.859,29.859,229100.0
2010-11-12 13:20:00,35.89,35.95,35.86,35.94,184300.0,29.8673,29.9173,29.8424,29.9089,184300.0
2010-11-12 13:30:00,35.93,35.98,35.9,35.98,108300.0,29.9006,29.9422,29.8757,29.9422,108300.0
2010-11-12 13:40:00,35.98,35.99,35.93,35.94,198800.0,29.9422,29.9506,29.9006,29.9089,198800.0
2010-11-12 13:50:00,35.95,35.95,35.88,35.88,118200.0,29.9173,29.9173,29.859,29.859,118200.0
2010-11-12 14:00:00,35.88,35.9,35.87,35.89,146400.0,29.859,29.8757,29.8507,29.8673,146400.0
2010-11-12 14:10:00,35.9,35.97,35.9,35.96,81200.0,29.8757,29.9339,29.8757,29.9256,81200.0
2010-11-12 14:20:00,35.96,35.97,35.91,35.92,39000.0,29.9256,29.9339,29.884,29.8923,39000.0
2010-11-12 14:30:00,35.91,35.97,35.89,35.95,381700.0,29.884,29.9339,29.8673,29.9173,381700.0
2010-11-12 14:40:00,35.95,35.97,35.9,35.97,150600.0,29.9173,29.9339,29.8757,29.9339,150600.0
2010-11-12 14:50:00,35.98,36.04,35.98,36.0,412400.0,29.9422,29.9922,29.9422,29.9589,412400.0
2010-11-12 15:00:00,35.99,36.08,35.98,36.04,286700.0,29.9506,30.0255,29.9422,29.9922,286700.0
2010-11-12 15:10:00,36.05,36.08,36.03,36.06,197400.0,30.0005,30.0255,29.9838,30.0088,197400.0
2010-11-12 15:20:00,36.08,36.1,35.98,36.01,311000.0,30.0255,30.0421,29.9422,29.9672,311000.0
2010-11-12 15:30:00,36.01,36.06,35.99,36.01,457300.0,29.9672,30.0088,29.9506,29.9672,457300.0
2010-11-12 15:40:00,36.01,36.03,35.96,36.01,386000.0,29.9672,29.9838,29.9256,29.9672,386000.0
2010-11-12 15:50:00,36.01,36.04,35.96,36.02,807900.0,29.9672,29.9922,29.9256,29.9755,807900.0
2010-11-15 09:30:00,36.14,36.24,36.14,36.22,223400.0,30.0754,30.1586,30.0754,30.142,223400.0
2010-11-15 09:40:00,36.21,36.26,36.17,36.18,92500.0,30.1336,30.1752,30.1004,30.1087,92500.0
2010-11-15 09:50:00,36.18,36.18,36.1,36.11,158700.0,30.1087,30.1087,30.0421,30.0504,158700.0
2010-11-15 10:00:00,36.1,36.12,36.02,36.03,63800.0,30.0421,30.0587,29.9755,29.9838,63800.0
2010-11-15 10:10:00,36.03,36.11,36.0,36.08,228600.0,29.9838,30.0504,29.9589,30.0255,228600.0
2010-11-15 10:20:00,36.1,36.12,36.06,36.09,141800.0,30.0421,30.0587,30.0088,30.0338,141800.0
2010-11-15 10:30:00,36.09,36.16,36.09,36.15,99900.0,30.0338,30.092,30.0338,30.0837,99900.0
2010-11-15 10:40:00,36.15,36.15,36.12,36.13,161300.0,30.0837,30.0837,30.0587,30.0671,161300.0
2010-11-15 10:50:00,36.13,36.14,36.09,36.11,92500.0,30.0671,30.0754,30.0338,30.0504,92500.0
2010-11-15 11:00:00,36.11,36.14,36.04,36.06,277700.0,30.0504,30.0754,29.9922,30.0088,277700.0
2010-11-15 11:10:00,36.06,36.14,36.06,36.14,82100.0,30.0088,30.0754,30.0088,30.0754,82100.0
2010-11-15 11:20:00,36.13,36.15,36.1,36.12,95000.0,30.0671,30.0837,30.0421,30.0587,95000.0
2010-11-15 11:30:00,36.12,36.2,36.12,36.19,64400.0,30.0587,30.1253,30.0587,30.117,64400.0
2010-11-15 11:40:00,36.19,36.28,36.19,36.25,109600.0,30.117,30.1919,30.117,30.1669,109600.0
2010-11-15 11:50:00,36.25,36.28,36.24,36.26,24500.0,30.1669,30.1919,30.1586,30.1752,24500.0
2010-11-15 12:00:00,36.27,36.28,36.21,36.21,265400.0,30.1836,30.1919,30.1336,30.1336,265400.0
2010-11-15 12:10:00,36.21,36.21,36.16,36.19,179400.0,30.1336,30.1336,30.092,30.117,179400.0
2010-11-15 12:20:00,36.19,36.21,36.16,36.2,35200.0,30.117,30.1336,30.092,30.1253,35200.0
2010-11-15 12:30:00,36.2,36.22,36.19,36.22,38400.0,30.1253,30.142,30.117,30.142,38400.0
2010-11-15 12:40:00,36.22,36.24,36.2,36.23,33900.0,30.142,30.1586,30.1253,30.1503,33900.0
2010-11-15 12:50:00,36.23,36.26,36.23,36.24,35500.0,30.1503,30.1752,30.1503,30.1586,35500.0
2010-11-15 13:00:00,36.24,36.24,36.17,36.19,25700.0,30.1586,30.1586,30.1004,30.117,25700.0
2010-11-15 13:10:00,36.19,36.24,36.19,36.24,43100.0,30.117,30.1586,30.117,30.1586,43100.0
2010-11-15 13:20:00,36.24,36.3,36.24,36.27,78300.0,30.1586,30.2085,30.1586,30.1836,78300.0
2010-11-15 13:30:00,36.27,36.28,36.24,36.24,11100.0,30.1836,30.1919,30.1586,30.1586,11100.0
2010-11-15 13:40:00,36.24,36.27,36.23,36.25,50100.0,30.1586,30.1836,30.1503,30.1669,50100.0
2010-11-15 13:50:00,36.25,36.26,36.21,36.21,96000.0,30.1669,30.1752,30.1336,30.1336,96000.0
2010-11-15 14:00:00,36.19,36.24,36.19,36.22,90900.0,30.117,30.1586,30.117,30.142,90900.0
2010-11-15 14:10:00,36.22,36.22,36.15,36.15,40700.0,30.142,30.142,30.0837,30.0837,40700.0
2010-11-15 14:20:00,36.15,36.16,36.13,36.15,74600.0,30.0837,30.092,30.0671,30.0837,74600.0
2010-11-15 14:30:00,36.15,36.15,36.1,36.14,87200.0,30.0837,30.0837,30.0421,30.0754,87200.0
2010-11-15 14:40:00,36.14,36.17,36.13,36.15,58300.0,30.0754,30.1004,30.0671,30.0837,58300.0
2010-11-15 14:50:00,36.15,36.18,36.14,36.14,46100.0,30.0837,30.1087,30.0754,30.0754,46100.0
2010-11-15 15:00:00,36.15,36.15,36.1,36.14,56900.0,30.0837,30.0837,30.0421,30.0754,56900.0
2010-11-15 15:10:00,36.14,36.17,36.01,36.05,391400.0,30.0754,30.1004,29.9672,30.0005,391400.0
2010-11-15 15:20:00,36.05,36.05,35.98,36.03,211000.0,30.0005,30.0005,29.9422,29.9838,211000.0
2010-11-15 15:30:00,36.04,36.04,35.98,36.04,273600.0,29.9922,29.9922,29.9422,29.9922,273600.0
2010-11-15 15:40:00,36.04,36.06,35.95,35.95,114700.0,29.9922,30.0088,29.9173,29.9173,114700.0
2010-11-15 15:50:00,35.96,35.97,35.9,35.95,943700.0,29.9256,29.9339,29.8757,29.9173,943700.0
2010-11-16 09:30:00,35.65,36.03,35.65,35.97,1378600.0,29.6676,29.9838,29.6676,29.9339,1378600.0
2010-11-16 09:40:00,35.98,36.08,35.86,35.87,395100.0,29.9422,30.0255,29.8424,29.8507,395100.0
2010-11-16 09:50:00,35.87,35.93,35.84,35.89,272500.0,29.8507,29.9006,29.8257,29.8673,272500.0
2010-11-16 10:00:00,35.89,35.94,35.84,35.94,282300.0,29.8673,29.9089,29.8257,29.9089,282300.0
2010-11-16 10:10:00,35.93,35.98,35.89,35.95,247300.0,29.9006,29.9422,29.8673,29.9173,247300.0
2010-11-16 10:20:00,35.95,35.95,35.84,35.87,74400.0,29.9173,29.9173,29.8257,29.8507,74400.0
2010-11-16 10:30:00,35.86,35.86,35.69,35.72,422800.0,29.8424,29.8424,29.7009,29.7259,422800.0
2010-11-16 10:40:00,35.72,35.79,35.71,35.78,205900.0,29.7259,29.7841,29.7175,29.7758,205900.0
2010-11-16 10:50:00,35.77,35.77,35.69,35.76,496500.0,29.7675,29.7675,29.7009,29.7592,496500.0
2010-11-16 11:00:00,35.76,35.76,35.56,35.57,605600.0,29.7592,29.7592,29.5927,29.601,605600.0
2010-11-16 11:10:00,35.56,35.61,35.47,35.48,495800.0,29.5927,29.6343,29.5178,29.5261,495800.0
2010-11-16 11:20:00,35.47,35.56,35.47,35.54,307300.0,29.5178,29.5927,29.5178,29.5761,307300.0
2010-11-16 11:30:00,35.55,35.59,35.5,35.53,152300.0,29.5844,29.6177,29.5428,29.5677,152300.0
2010-11-16 11:40:00,35.53,35.54,35.37,35.41,505900.0,29.5677,29.5761,29.4346,29.4679,505900.0
2010-11-16 11:50:00,35.41,35.47,35.4,35.46,230500.0,29.4679,29.5178,29.4596,29.5095,230500.0
2010-11-16 12:00:00,35.48,35.54,35.48,35.52,184400.0,29.5261,29.5761,29.5261,29.5594,184400.0
2010-11-16 12:10:00,35.51,35.58,35.44,35.52,407000.0,29.5511,29.6094,29.4929,29.5594,407000.0
2010-11-16 12:20:00,35.52,35.55,35.47,35.5,164200.0,29.5594,29.5844,29.5178,29.5428,164200.0
2010-11-16 12:30:00,35.5,35.51,35.43,35.48,1234400.0,29.5428,29.5511,29.4845,29.5261,1234400.0
2010-11-16 12:40:00,35.49,35.49,35.44,35.46,200300.0,29.5345,29.5345,29.4929,29.5095,200300.0
2010-11-16 12:50:00,35.47,35.57,35.45,35.56,312300.0,29.5178,29.601,29.5012,29.5927,312300.0
2010-11-16 13:00:00,35.57,35.57,35.5,35.53,147400.0,29.601,29.601,29.5428,29.5677,147400.0
2010-11-16 13:10:00,35.52,35.53,35.44,35.51,142600.0,29.5594,29.5677,29.4929,29.5511,142600.0
2010-11-16 13:20:00,35.52,35.56,35.49,35.55,85100.0,29.5594,29.5927,29.5345,29.5844,85100.0
2010-11-16 13:30:00,35.55,35.57,35.51,35.57,96300.0,29.5844,29.601,29.5511,29.601,96300.0
2010-11-16 13:40:00,35.56,35.57,35.48,35.5,226100.0,29.5927,29.601,29.5261,29.5428,226100.0
2010-11-16 13:50:00,35.51,35.61,35.51,35.59,373800.0,29.5511,29.6343,29.5511,29.6177,373800.0
2010-11-16 14:00:00,35.59,35.6,35.55,35.58,327800.0,29.6177,29.626,29.5844,29.6094,327800.0
2010-11-16 14:10:00,35.57,35.6,35.51,35.53,341300.0,29.601,29.626,29.5511,29.5677,341300.0
2010-11-16 14:20:00,35.52,35.58,35.47,35.5,368300.0,29.5594,29.6094,29.5178,29.5428,368300.0
2010-11-16 14:30:00,35.49,35.5,35.41,35.42,171800.0,29.5345,29.5428,29.4679,29.4762,171800.0
2010-11-16 14:40:00,35.42,35.45,35.38,35.45,147100.0,29.4762,29.5012,29.4429,29.5012,147100.0
2010-11-16 14:50:00,35.44,35.5,35.44,35.46,209300.0,29.4929,29.5428,29.4929,29.5095,209300.0
2010-11-16 15:00:00,35.45,35.49,35.42,35.44,516400.0,29.5012,29.5345,29.4762,29.4929,516400.0
2010-11-16 15:10:00,35.44,35.44,35.32,35.34,1481800.0,29.4929,29.4929,29.393,29.4096,1481800.0
2010-11-16 15:20:00,35.34,35.4,35.33,35.36,473300.0,29.4096,29.4596,29.4013,29.4263,473300.0
2010-11-16 15:30:00,35.36,35.4,35.34,35.36,705300.0,29.4263,29.4596,29.4096,29.4263,705300.0
2010-11-16 15:40:00,35.36,35.45,35.36,35.42,939900.0,29.4263,29.5012,29.4263,29.4762,939900.0
2010-11-16 15:50:00,35.41,35.5,35.4,35.45,1252700.0,29.4679,29.5428,29.4596,29.5012,1252700.0
2010-11-17 09:30:00,35.51,35.65,35.5,35.59,551100.0,29.5511,29.6676,29.5428,29.6177,551100.0
2010-11-17 09:40:00,35.59,35.64,35.51,35.62,1001700.0,29.6177,29.6593,29.5511,29.6426,1001700.0
2010-11-17 09:50:00,35.63,35.69,35.6,35.67,666500.0,29.651,29.7009,29.626,29.6843,666500.0
2010-11-17 10:00:00,35.67,35.74,35.67,35.73,675400.0,29.6843,29.7425,29.6843,29.7342,675400.0
2010-11-17 10:10:00,35.73,35.77,35.68,35.72,356100.0,29.7342,29.7675,29.6926,29.7259,356100.0
2010-11-17 10:20:00,35.73,35.79,35.73,35.77,169000.0,29.7342,29.7841,29.7342,29.7675,169000.0
2010-11-17 10:30:00,35.78,35.83,35.73,35.78,269000.0,29.7758,29.8174,29.7342,29.7758,269000.0
2010-11-17 10:40:00,35.78,35.81,35.75,35.77,208700.0,29.7758,29.8008,29.7508,29.7675,208700.0
2010-11-17 10:50:00,35.78,35.79,35.72,35.75,313000.0,29.7758,29.7841,29.7259,29.7508,313000.0
2010-11-17 11:00:00,35.75,35.77,35.72,35.74,209700.0,29.7508,29.7675,29.7259,29.7425,209700.0
2010-11-17 11:10:00,35.75,35.81,35.74,35.8,177900.0,29.7508,29.8008,29.7425,29.7924,177900.0
2010-11-17 11:20:00,35.79,35.81,35.77,35.8,79700.0,29.7841,29.8008,29.7675,29.7924,79700.0
2010-11-17 11:30:00,35.79,35.81,35.76,35.77,124700.0,29.7841,29.8008,29.7592,29.7675,124700.0
2010-11-17 11:40:00,35.78,35.81,35.72,35.73,238100.0,29.7758,29.8008,29.7259,29.7342,238100.0
2010-11-17 11:50:00,35.73,35.81,35.73,35.78,155800.0,29.7342,29.8008,29.7342,29.7758,155800.0
2010-11-17 12:00:00,35.78,35.81,35.76,35.76,156100.0,29.7758,29.8008,29.7592,29.7592,156100.0
2010-11-17 12:10:00,35.76,35.77,35.73,35.74,56600.0,29.7592,29.7675,29.7342,29.7425,56600.0
2010-11-17 12:20:00,35.74,35.77,35.72,35.74,54100.0,29.7425,29.7675,29.7259,29.7425,54100.0
2010-11-17 12:30:00,35.74,35.76,35.73,35.73,42900.0,29.7425,29.7592,29.7342,29.7342,42900.0
2010-11-17 12:40:00,35.74,35.76,35.73,35.75,87900.0,29.7425,29.7592,29.7342,29.7508,87900.0
2010-11-17 12:50:00,35.76,35.78,35.75,35.75,51400.0,29.7592,29.7758,29.7508,29.7508,51400.0
2010-11-17 13:00:00,35.75,35.75,35.72,35.74,77900.0,29.7508,29.7508,29.7259,29.7425,77900.0
2010-11-17 13:10:00,35.74,35.77,35.74,35.77,80400.0,29.7425,29.7675,29.7425,29.7675,80400.0
2010-11-17 13:20:00,35.77,35.79,35.77,35.79,95000.0,29.7675,29.7841,29.7675,29.7841,95000.0
2010-11-17 13:30:00,35.8,35.81,35.78,35.79,99800.0,29.7924,29.8008,29.7758,29.7841,99800.0
2010-11-17 13:40:00,35.79,35.79,35.73,35.76,254100.0,29.7841,29.7841,29.7342,29.7592,254100.0
2010-11-17 13:50:00,35.76,35.78,35.76,35.78,141600.0,29.7592,29.7758,29.7592,29.7758,141600.0
2010-11-17 14:00:00,35.78,35.8,35.77,35.78,63300.0,29.7758,29.7924,29.7675,29.7758,63300.0
2010-11-17 14:10:00,35.78,35.78,35.76,35.76,263500.0,29.7758,29.7758,29.7592,29.7592,263500.0
2010-11-17 14:20:00,35.75,35.76,35.73,35.75,277600.0,29.7508,29.7592,29.7342,29.7508,277600.0
2010-11-17 14:30:00,35.76,35.8,35.75,35.78,83700.0,29.7592,29.7924,29.7508,29.7758,83700.0
2010-11-17 14:40:00,35.78,35.8,35.78,35.79,48100.0,29.7758,29.7924,29.7758,29.7841,48100.0
2010-11-17 14:50:00,35.78,35.8,35.77,35.78,47700.0,29.7758,29.7924,29.7675,29.7758,47700.0
2010-11-17 15:00:00,35.78,35.79,35.7,35.71,192700.0,29.7758,29.7841,29.7092,29.7175,192700.0
2010-11-17 15:10:00,35.72,35.75,35.7,35.74,170000.0,29.7259,29.7508,29.7092,29.7425,170000.0
2010-11-17 15:20:00,35.74,35.76,35.63,35.63,520000.0,29.7425,29.7592,29.651,29.651,520000.0
2010-11-17 15:30:00,35.64,35.75,35.64,35.74,141600.0,29.6593,29.7508,29.6593,29.7425,141600.0
2010-11-17 15:40:00,35.74,35.78,35.7,35.78,370200.0,29.7425,29.7758,29.7092,29.7758,370200.0
2010-11-17 15:50:00,35.78,35.78,35.73,35.76,589600.0,29.7758,29.7758,29.7342,29.7592,589600.0
2010-11-18 09:30:00,36.1,36.18,36.07,36.13,364500.0,30.0421,30.1087,30.0171,30.0671,364500.0
2010-11-18 09:40:00,36.13,36.19,36.09,36.16,216800.0,30.0671,30.117,30.0338,30.092,216800.0
2010-11-18 09:50:00,36.17,36.18,36.11,36.13,159000.0,30.1004,30.1087,30.0504,30.0671,159000.0
2010-11-18 10:00:00,36.14,36.25,36.14,36.22,2261700.0,30.0754,30.1669,30.0754,30.142,2261700.0
2010-11-18 10:10:00,36.23,36.3,36.23,36.3,706300.0,30.1503,30.2085,30.1503,30.2085,706300.0
2010-11-18 10:20:00,36.3,36.36,36.27,36.33,400000.0,30.2085,30.2585,30.1836,30.2335,400000.0
2010-11-18 10:30:00,36.33,36.33,36.27,36.28,109000.0,30.2335,30.2335,30.1836,30.1919,109000.0
2010-11-18 10:40:00,36.29,36.3,36.26,36.29,117500.0,30.2002,30.2085,30.1752,30.2002,117500.0
2010-11-18 10:50:00,36.29,36.29,36.26,36.26,165900.0,30.2002,30.2002,30.1752,30.1752,165900.0
2010-11-18 11:00:00,36.27,36.31,36.24,36.24,139500.0,30.1836,30.2169,30.1586,30.1586,139500.0
2010-11-18 11:10:00,36.24,36.24,36.19,36.19,99700.0,30.1586,30.1586,30.117,30.117,99700.0
2010-11-18 11:20:00,36.19,36.21,36.18,36.18,34700.0,30.117,30.1336,30.1087,30.1087,34700.0
2010-11-18 11:30:00,36.18,36.2,36.17,36.18,80200.0,30.1087,30.1253,30.1004,30.1087,80200.0
2010-11-18 11:40:00,36.18,36.19,36.15,36.15,79000.0,30.1087,30.117,30.0837,30.0837,79000.0
2010-11-18 11:50:00,36.16,36.2,36.16,36.19,103200.0,30.092,30.1253,30.092,30.117,103200.0
2010-11-18 12:00:00,36.19,36.27,36.19,36.25,111000.0,30.117,30.1836,30.117,30.1669,111000.0
2010-11-18 12:10:00,36.25,36.25,36.21,36.21,50800.0,30.1669,30.1669,30.1336,30.1336,50800.0
2010-11-18 12:20:00,36.21,36.23,36.21,36.23,32400.0,30.1336,30.1503,30.1336,30.1503,32400.0
2010-11-18 12:30:00,36.24,36.24,36.21,36.21,43300.0,30.1586,30.1586,30.1336,30.1336,43300.0
2010-11-18 12:40:00,36.2,36.23,36.19,36.22,87200.0,30.1253,30.1503,30.117,30.142,87200.0
2010-11-18 12:50:00,36.23,36.26,36.22,36.24,121600.0,30.1503,30.1752,30.142,30.1586,121600.0
2010-11-18 13:00:00,36.24,36.25,36.22,36.23,19400.0,30.1586,30.1669,30.142,30.1503,19400.0
2010-11-18 13:10:00,36.22,36.24,36.22,36.22,75700.0,30.142,30.1586,30.142,30.142,75700.0
2010-11-18 13:20:00,36.23,36.23,36.21,36.21,125900.0,30.1503,30.1503,30.1336,30.1336,125900.0
2010-11-18 13:30:00,36.21,36.23,36.18,36.2,309700.0,30.1336,30.1503,30.1087,30.1253,309700.0
2010-11-18 13:40:00,36.21,36.21,36.18,36.18,47700.0,30.1336,30.1336,30.1087,30.1087,47700.0
2010-11-18 13:50:00,36.19,36.22,36.17,36.17,127600.0,30.117,30.142,30.1004,30.1004,127600.0
2010-11-18 14:00:00,36.17,36.19,36.17,36.17,154500.0,30.1004,30.117,30.1004,30.1004,154500.0
2010-11-18 14:10:00,36.18,36.18,36.14,36.15,152800.0,30.1087,30.1087,30.0754,30.0837,152800.0
2010-11-18 14:20:00,36.15,36.15,36.1,36.12,291900.0,30.0837,30.0837,30.0421,30.0587,291900.0
2010-11-18 14:30:00,36.1,36.14,36.1,36.14,187400.0,30.0421,30.0754,30.0421,30.0754,187400.0
2010-11-18 14:40:00,36.13,36.17,36.11,36.16,174500.0,30.0671,30.1004,30.0504,30.092,174500.0
2010-11-18 14:50:00,36.16,36.16,36.12,36.13,119400.0,30.092,30.092,30.0587,30.0671,119400.0
2010-11-18 15:00:00,36.13,36.15,36.12,36.15,78500.0,30.0671,30.0837,30.0587,30.0837,78500.0
2010-11-18 15:10:00,36.15,36.15,36.11,36.11,200900.0,30.0837,30.0837,30.0504,30.0504,200900.0
2010-11-18 15:20:00,36.11,36.11,36.08,36.1,184900.0,30.0504,30.0504,30.0255,30.0421,184900.0
2010-11-18 15:30:00,36.1,36.11,36.01,36.04,191200.0,30.0421,30.0504,29.9672,29.9922,191200.0
2010-11-18 15:40:00,36.04,36.06,36.02,36.04,212800.0,29.9922,30.0088,29.9755,29.9922,212800.0
2010-11-18 15:50:00,36.04,36.05,36.01,36.05,1282200.0,29.9922,30.0005,29.9672,30.0005,1282200.0
2010-11-19 09:30:00,35.93,36.05,35.93,35.95,764400.0,29.9006,30.0005,29.9006,29.9173,764400.0
2010-11-19 09:40:00,35.95,35.99,35.88,35.91,327000.0,29.9173,29.9506,29.859,29.884,327000.0
2010-11-19 09:50:00,35.9,35.92,35.83,35.92,447700.0,29.8757,29.8923,29.8174,29.8923,447700.0
2010-11-19 10:00:00,35.92,35.93,35.83,35.88,471100.0,29.8923,29.9006,29.8174,29.859,471100.0
2010-11-19 10:10:00,35.88,35.93,35.88,35.9,85800.0,29.859,29.9006,29.859,29.8757,85800.0
2010-11-19 10:20:00,35.9,35.93,35.87,35.89,129600.0,29.8757,29.9006,29.8507,29.8673,129600.0
2010-11-19 10:30:00,35.89,35.95,35.87,35.92,328200.0,29.8673,29.9173,29.8507,29.8923,328200.0
2010-11-19 10:40:00,35.93,36.03,35.92,36.02,180200.0,29.9006,29.9838,29.8923,29.9755,180200.0
2010-11-19 10:50:00,36.02,36.02,35.99,35.99,69900.0,29.9755,29.9755,29.9506,29.9506,69900.0
2010-11-19 11:00:00,35.99,36.07,35.99,36.07,228500.0,29.9506,30.0171,29.9506,30.0171,228500.0
2010-11-19 11:10:00,36.07,36.07,36.0,36.02,255200.0,30.0171,30.0171,29.9589,29.9755,255200.0
2010-11-19 11:20:00,36.02,36.06,36.01,36.03,296700.0,29.9755,30.0088,29.9672,29.9838,296700.0
2010-11-19 11:30:00,36.04,36.06,36.03,36.04,61900.0,29.9922,30.0088,29.9838,29.9922,61900.0
2010-11-19 11:40:00,36.03,36.07,36.03,36.05,56500.0,29.9838,30.0171,29.9838,30.0005,56500.0
2010-11-19 11:50:00,36.05,36.06,36.02,36.02,39900.0,30.0005,30.0088,29.9755,29.9755,39900.0
2010-11-19 12:00:00,36.02,36.06,36.02,36.06,62700.0,29.9755,30.0088,29.9755,30.0088,62700.0
2010-11-19 12:10:00,36.05,36.06,36.03,36.05,13700.0,30.0005,30.0088,29.9838,30.0005,13700.0
2010-11-19 12:20:00,36.06,36.07,36.04,36.04,61600.0,30.0088,30.0171,29.9922,29.9922,61600.0
2010-11-19 12:30:00,36.04,36.05,36.01,36.04,170800.0,29.9922,30.0005,29.9672,29.9922,170800.0
2010-11-19 12:40:00,36.05,36.08,36.05,36.08,92400.0,30.0005,30.0255,30.0005,30.0255,92400.0
2010-11-19 12:50:00,36.08,36.13,36.07,36.12,60900.0,30.0255,30.0671,30.0171,30.0587,60900.0
2010-11-19 13:00:00,36.12,36.15,36.11,36.14,51200.0,30.0587,30.0837,30.0504,30.0754,51200.0
2010-11-19 13:10:00,36.14,36.14,36.12,36.13,56100.0,30.0754,30.0754,30.0587,30.0671,56100.0
2010-11-19 13:20:00,36.13,36.13,36.11,36.12,19500.0,30.0671,30.0671,30.0504,30.0587,19500.0
2010-11-19 13:30:00,36.12,36.15,36.11,36.12,54500.0,30.0587,30.0837,30.0504,30.0587,54500.0
2010-11-19 13:40:00,36.13,36.14,36.11,36.13,15700.0,30.0671,30.0754,30.0504,30.0671,15700.0
2010-11-19 13:50:00,36.13,36.15,36.11,36.14,36200.0,30.0671,30.0837,30.0504,30.0754,36200.0
2010-11-19 14:00:00,36.15,36.21,36.13,36.2,118300.0,30.0837,30.1336,30.0671,30.1253,118300.0
2010-11-19 14:10:00,36.19,36.2,36.17,36.19,46100.0,30.117,30.1253,30.1004,30.117,46100.0
2010-11-19 14:20:00,36.19,36.19,36.17,36.18,31800.0,30.117,30.117,30.1004,30.1087,31800.0
2010-11-19 14:30:00,36.18,36.19,36.17,36.19,298900.0,30.1087,30.117,30.1004,30.117,298900.0
2010-11-19 14:40:00,36.19,36.23,36.18,36.22,81500.0,30.117,30.1503,30.1087,30.142,81500.0
2010-11-19 14:50:00,36.22,36.24,36.2,36.2,75500.0,30.142,30.1586,30.1253,30.1253,75500.0
2010-11-19 15:00:00,36.2,36.22,36.2,36.2,75400.0,30.1253,30.142,30.1253,30.1253,75400.0
2010-11-19 15:10:00,36.2,36.2,36.16,36.19,61100.0,30.1253,30.1253,30.092,30.117,61100.0
2010-11-19 15:20:00,36.19,36.22,36.18,36.2,332700.0,30.117,30.142,30.1087,30.1253,332700.0
2010-11-19 15:30:00,36.19,36.2,36.17,36.19,115500.0,30.117,30.1253,30.1004,30.117,115500.0
2010-11-19 15:40:00,36.19,36.23,36.17,36.23,343900.0,30.117,30.1503,30.1004,30.1503,343900.0
2010-11-19 15:50:00,36.23,36.25,36.2,36.23,532500.0,30.1503,30.1669,30.1253,30.1503,532500.0
2010-11-22 09:30:00,36.13,36.25,36.05,36.24,314200.0,30.0671,30.1669,30.0005,30.1586,314200.0
2010-11-22 09:40:00,36.24,36.3,36.22,36.28,284400.0,30.1586,30.2085,30.142,30.1919,284400.0
2010-11-22 09:50:00,36.28,36.39,36.28,36.38,175200.0,30.1919,30.2834,30.1919,30.2751,175200.0
2010-11-22 10:00:00,36.39,36.41,36.34,36.34,156700.0,30.2834,30.3001,30.2418,30.2418,156700.0
2010-11-22 10:10:00,36.35,36.43,36.33,36.38,210400.0,30.2501,30.3167,30.2335,30.2751,210400.0
2010-11-22 10:20:00,36.37,36.38,36.25,36.25,171300.0,30.2668,30.2751,30.1669,30.1669,171300.0
2010-11-22 10:30:00,36.25,36.25,36.15,36.22,255700.0,30.1669,30.1669,30.0837,30.142,255700.0
2010-11-22 10:40:00,36.22,36.23,36.16,36.19,120200.0,30.142,30.1503,30.092,30.117,120200.0
2010-11-22 10:50:00,36.19,36.25,36.18,36.18,127700.0,30.117,30.1669,30.1087,30.1087,127700.0
2010-11-22 11:00:00,36.19,36.22,36.12,36.21,179600.0,30.117,30.142,30.0587,30.1336,179600.0
2010-11-22 11:10:00,36.21,36.28,36.19,36.27,110100.0,30.1336,30.1919,30.117,30.1836,110100.0
2010-11-22 11:20:00,36.26,36.28,36.25,36.26,91800.0,30.1752,30.1919,30.1669,30.1752,91800.0
2010-11-22 11:30:00,36.27,36.27,36.22,36.25,69200.0,30.1836,30.1836,30.142,30.1669,69200.0
2010-11-22 11:40:00,36.26,36.27,36.24,36.27,45800.0,30.1752,30.1836,30.1586,30.1836,45800.0
2010-11-22 11:50:00,36.27,36.27,36.21,36.24,107600.0,30.1836,30.1836,30.1336,30.1586,107600.0
2010-11-22 12:00:00,36.23,36.23,36.18,36.21,218300.0,30.1503,30.1503,30.1087,30.1336,218300.0
2010-11-22 12:10:00,36.2,36.23,36.19,36.22,59500.0,30.1253,30.1503,30.117,30.142,59500.0
2010-11-22 12:20:00,36.22,36.22,36.08,36.08,251100.0,30.142,30.142,30.0255,30.0255,251100.0
2010-11-22 12:30:00,36.08,36.08,36.02,36.05,424100.0,30.0255,30.0255,29.9755,30.0005,424100.0
2010-11-22 12:40:00,36.05,36.08,35.99,36.03,190100.0,30.0005,30.0255,29.9506,29.9838,190100.0
2010-11-22 12:50:00,36.03,36.08,36.01,36.08,81500.0,29.9838,30.0255,29.9672,30.0255,81500.0
2010-11-22 13:00:00,36.07,36.08,36.04,36.07,164200.0,30.0171,30.0255,29.9922,30.0171,164200.0
2010-11-22 13:10:00,36.07,36.11,36.07,36.09,118600.0,30.0171,30.0504,30.0171,30.0338,118600.0
2010-11-22 13:20:00,36.08,36.1,36.06,36.09,120100.0,30.0255,30.0421,30.0088,30.0338,120100.0
2010-11-22 13:30:00,36.09,36.16,36.09,36.15,213100.0,30.0338,30.092,30.0338,30.0837,213100.0
2010-11-22 13:40:00,36.15,36.17,36.12,36.12,81800.0,30.0837,30.1004,30.0587,30.0587,81800.0
2010-11-22 13:50:00,36.13,36.18,36.13,36.17,52000.0,30.0671,30.1087,30.0671,30.1004,52000.0
2010-11-22 14:00:00,36.17,36.21,36.16,36.18,191600.0,30.1004,30.1336,30.092,30.1087,191600.0
2010-11-22 14:10:00,36.19,36.25,36.18,36.24,140200.0,30.117,30.1669,30.1087,30.1586,140200.0
2010-11-22 14:20:00,36.24,36.27,36.21,36.21,98700.0,30.1586,30.1836,30.1336,30.1336,98700.0
2010-11-22 14:30:00,36.21,36.26,36.2,36.26,99100.0,30.1336,30.1752,30.1253,30.1752,99100.0
2010-11-22 14:40:00,36.25,36.33,36.23,36.32,284500.0,30.1669,30.2335,30.1503,30.2252,284500.0
2010-11-22 14:50:00,36.33,36.34,36.31,36.33,61200.0,30.2335,30.2418,30.2169,30.2335,61200.0
2010-11-22 15:00:00,36.33,36.35,36.32,36.33,111300.0,30.2335,30.2501,30.2252,30.2335,111300.0
2010-11-22 15:10:00,36.32,36.33,36.3,36.33,81100.0,30.2252,30.2335,30.2085,30.2335,81100.0
2010-11-22 15:20:00,36.33,36.34,36.27,36.29,185500.0,30.2335,30.2418,30.1836,30.2002,185500.0
2010-11-22 15:30:00,36.29,36.33,36.26,36.33,205400.0,30.2002,30.2335,30.1752,30.2335,205400.0
2010-11-22 15:40:00,36.32,36.38,36.32,36.37,164600.0,30.2252,30.2751,30.2252,30.2668,164600.0
2010-11-22 15:50:00,36.38,36.4,36.35,36.38,450800.0,30.2751,30.2918,30.2501,30.2751,450800.0
2010-11-23 09:30:00,36.0,36.02,35.9,36.0,253900.0,29.9589,29.9755,29.8757,29.9589,253900.0
2010-11-23 09:40:00,36.0,36.07,35.97,35.99,252000.0,29.9589,30.0171,29.9339,29.9506,252000.0
2010-11-23 09:50:00,35.99,35.99,35.8,35.83,226500.0,29.9506,29.9506,29.7924,29.8174,226500.0
2010-11-23 10:00:00,35.82,35.92,35.78,35.92,316300.0,29.8091,29.8923,29.7758,29.8923,316300.0
2010-11-23 10:10:00,35.92,35.98,35.85,35.94,154800.0,29.8923,29.9422,29.8341,29.9089,154800.0
2010-11-23 10:20:00,35.95,35.96,35.88,35.93,313000.0,29.9173,29.9256,29.859,29.9006,313000.0
2010-11-23 10:30:00,35.92,36.01,35.91,36.0,542800.0,29.8923,29.9672,29.884,29.9589,542800.0
2010-11-23 10:40:00,36.0,36.03,35.98,35.98,217300.0,29.9589,29.9838,29.9422,29.9422,217300.0
2010-11-23 10:50:00,35.98,36.02,35.97,36.02,86100.0,29.9422,29.9755,29.9339,29.9755,86100.0
2010-11-23 11:00:00,36.02,36.02,35.88,35.91,122700.0,29.9755,29.9755,29.859,29.884,122700.0
2010-11-23 11:10:00,35.91,35.92,35.85,35.87,164500.0,29.884,29.8923,29.8341,29.8507,164500.0
2010-11-23 11:20:00,35.87,35.88,35.75,35.75,136400.0,29.8507,29.859,29.7508,29.7508,136400.0
2010-11-23 11:30:00,35.75,35.79,35.73,35.78,191800.0,29.7508,29.7841,29.7342,29.7758,191800.0
2010-11-23 11:40:00,35.78,35.81,35.77,35.81,46700.0,29.7758,29.8008,29.7675,29.8008,46700.0
2010-11-23 11:50:00,35.81,35.84,35.78,35.84,180400.0,29.8008,29.8257,29.7758,29.8257,180400.0
2010-11-23 12:00:00,35.83,35.84,35.78,35.84,117000.0,29.8174,29.8257,29.7758,29.8257,117000.0
2010-11-23 12:10:00,35.85,35.86,35.82,35.83,77700.0,29.8341,29.8424,29.8091,29.8174,77700.0
2010-11-23 12:20:00,35.83,35.84,35.8,35.83,72700.0,29.8174,29.8257,29.7924,29.8174,72700.0
2010-11-23 12:30:00,35.84,35.86,35.77,35.79,224200.0,29.8257,29.8424,29.7675,29.7841,224200.0
2010-11-23 12:40:00,35.79,35.85,35.79,35.84,55900.0,29.7841,29.8341,29.7841,29.8257,55900.0
2010-11-23 12:50:00,35.83,35.88,35.83,35.86,267700.0,29.8174,29.859,29.8174,29.8424,267700.0
2010-11-23 13:00:00,35.86,35.87,35.83,35.83,70100.0,29.8424,29.8507,29.8174,29.8174,70100.0
2010-11-23 13:10:00,35.82,35.84,35.81,35.83,89900.0,29.8091,29.8257,29.8008,29.8174,89900.0
2010-11-23 13:20:00,35.82,35.87,35.8,35.87,318700.0,29.8091,29.8507,29.7924,29.8507,318700.0
2010-11-23 13:30:00,35.86,35.88,35.82,35.84,194000.0,29.8424,29.859,29.8091,29.8257,194000.0
2010-11-23 13:40:00,35.85,35.87,35.81,35.81,166900.0,29.8341,29.8507,29.8008,29.8008,166900.0
2010-11-23 13:50:00,35.81,35.84,35.79,35.81,247500.0,29.8008,29.8257,29.7841,29.8008,247500.0
2010-11-23 14:00:00,35.82,35.86,35.79,35.82,200700.0,29.8091,29.8424,29.7841,29.8091,200700.0
2010-11-23 14:10:00,35.82,35.86,35.79,35.79,236000.0,29.8091,29.8424,29.7841,29.7841,236000.0
2010-11-23 14:20:00,35.79,35.81,35.76,35.8,165100.0,29.7841,29.8008,29.7592,29.7924,165100.0
2010-11-23 14:30:00,35.8,35.82,35.76,35.78,146500.0,29.7924,29.8091,29.7592,29.7758,146500.0
2010-11-23 14:40:00,35.78,35.82,35.77,35.81,128000.0,29.7758,29.8091,29.7675,29.8008,128000.0
2010-11-23 14:50:00,35.81,35.85,35.81,35.82,244400.0,29.8008,29.8341,29.8008,29.8091,244400.0
2010-11-23 15:00:00,35.82,35.84,35.78,35.81,189000.0,29.8091,29.8257,29.7758,29.8008,189000.0
2010-11-23 15:10:00,35.81,35.85,35.78,35.82,607800.0,29.8008,29.8341,29.7758,29.8091,607800.0
2010-11-23 15:20:00,35.83,35.83,35.8,35.82,219100.0,29.8174,29.8174,29.7924,29.8091,219100.0
2010-11-23 15:30:00,35.82,35.85,35.8,35.83,272000.0,29.8091,29.8341,29.7924,29.8174,272000.0
2010-11-23 15:40:00,35.84,35.87,35.82,35.83,330200.0,29.8257,29.8507,29.8091,29.8174,330200.0
2010-11-23 15:50:00,35.82,35.88,35.79,35.84,1072200.0,29.8091,29.859,29.7841,29.8257,1072200.0
2010-11-24 09:30:00,36.18,36.36,36.15,36.29,851500.0,30.1087,30.2585,30.0837,30.2002,851500.0
2010-11-24 09:40:00,36.3,36.32,36.26,36.28,283400.0,30.2085,30.2252,30.1752,30.1919,283400.0
2010-11-24 09:50:00,36.29,36.38,36.28,36.34,288800.0,30.2002,30.2751,30.1919,30.2418,288800.0
2010-11-24 10:00:00,36.34,36.34,36.26,36.32,221600.0,30.2418,30.2418,30.1752,30.2252,221600.0
2010-11-24 10:10:00,36.32,36.36,36.27,36.35,184900.0,30.2252,30.2585,30.1836,30.2501,184900.0
2010-11-24 10:20:00,36.36,36.49,36.36,36.46,179200.0,30.2585,30.3667,30.2585,30.3417,179200.0
2010-11-24 10:30:00,36.46,36.5,36.44,36.47,186000.0,30.3417,30.375,30.325,30.35,186000.0
2010-11-24 10:40:00,36.47,36.52,36.46,36.47,133600.0,30.35,30.3916,30.3417,30.35,133600.0
2010-11-24 10:50:00,36.47,36.48,36.44,36.48,61100.0,30.35,30.3583,30.325,30.3583,61100.0
2010-11-24 11:00:00,36.47,36.51,36.45,36.49,173900.0,30.35,30.3833,30.3334,30.3667,173900.0
2010-11-24 11:10:00,36.5,36.52,36.45,36.46,121800.0,30.375,30.3916,30.3334,30.3417,121800.0
2010-11-24 11:20:00,36.46,36.47,36.43,36.47,89300.0,30.3417,30.35,30.3167,30.35,89300.0
2010-11-24 11:30:00,36.47,36.49,36.45,36.49,193500.0,30.35,30.3667,30.3334,30.3667,193500.0
2010-11-24 11:40:00,36.49,36.5,36.44,36.44,92500.0,30.3667,30.375,30.325,30.325,92500.0
2010-11-24 11:50:00,36.45,36.48,36.44,36.48,78400.0,30.3334,30.3583,30.325,30.3583,78400.0
2010-11-24 12:00:00,36.49,36.51,36.48,36.49,87100.0,30.3667,30.3833,30.3583,30.3667,87100.0
2010-11-24 12:10:00,36.5,36.51,36.47,36.5,171600.0,30.375,30.3833,30.35,30.375,171600.0
2010-11-24 12:20:00,36.5,36.52,36.49,36.52,137700.0,30.375,30.3916,30.3667,30.3916,137700.0
2010-11-24 12:30:00,36.52,36.54,36.5,36.5,136000.0,30.3916,30.4083,30.375,30.375,136000.0
2010-11-24 12:40:00,36.51,36.51,36.48,36.49,92600.0,30.3833,30.3833,30.3583,30.3667,92600.0
2010-11-24 12:50:00,36.49,36.52,36.49,36.51,146500.0,30.3667,30.3916,30.3667,30.3833,146500.0
2010-11-24 13:00:00,36.5,36.51,36.48,36.5,135700.0,30.375,30.3833,30.3583,30.375,135700.0
2010-11-24 13:10:00,36.5,36.53,36.49,36.52,227900.0,30.375,30.3999,30.3667,30.3916,227900.0
2010-11-24 13:20:00,36.52,36.58,36.52,36.57,179500.0,30.3916,30.4416,30.3916,30.4332,179500.0
2010-11-24 13:30:00,36.56,36.58,36.56,36.57,105600.0,30.4249,30.4416,30.4249,30.4332,105600.0
2010-11-24 13:40:00,36.56,36.57,36.54,36.55,120200.0,30.4249,30.4332,30.4083,30.4166,120200.0
2010-11-24 13:50:00,36.54,36.55,36.53,36.53,136100.0,30.4083,30.4166,30.3999,30.3999,136100.0
2010-11-24 14:00:00,36.53,36.55,36.52,36.53,116300.0,30.3999,30.4166,30.3916,30.3999,116300.0
2010-11-24 14:10:00,36.53,36.53,36.48,36.49,125200.0,30.3999,30.3999,30.3583,30.3667,125200.0
2010-11-24 14:20:00,36.49,36.52,36.49,36.51,105100.0,30.3667,30.3916,30.3667,30.3833,105100.0
2010-11-24 14:30:00,36.51,36.55,36.51,36.52,110100.0,30.3833,30.4166,30.3833,30.3916,110100.0
2010-11-24 14:40:00,36.51,36.54,36.51,36.52,126800.0,30.3833,30.4083,30.3833,30.3916,126800.0
2010-11-24 14:50:00,36.52,36.53,36.51,36.53,239700.0,30.3916,30.3999,30.3833,30.3999,239700.0
2010-11-24 15:00:00,36.53,36.59,36.53,36.58,214700.0,30.3999,30.4499,30.3999,30.4416,214700.0
2010-11-24 15:10:00,36.57,36.58,36.54,36.55,137000.0,30.4332,30.4416,30.4083,30.4166,137000.0
2010-11-24 15:20:00,36.55,36.6,36.55,36.58,240000.0,30.4166,30.4582,30.4166,30.4416,240000.0
2010-11-24 15:30:00,36.58,36.58,36.53,36.55,182800.0,30.4416,30.4416,30.3999,30.4166,182800.0
2010-11-24 15:40:00,36.55,36.56,36.5,36.51,775900.0,30.4166,30.4249,30.375,30.3833,775900.0
2010-11-24 15:50:00,36.51,36.59,36.51,36.57,1311900.0,30.3833,30.4499,30.3833,30.4332,1311900.0
2010-11-26 09:30:00,36.32,36.38,36.26,36.33,229100.0,30.2252,30.2751,30.1752,30.2335,229100.0
2010-11-26 09:40:00,36.35,36.41,36.32,36.39,187300.0,30.2501,30.3001,30.2252,30.2834,187300.0
2010-11-26 09:50:00,36.39,36.45,36.39,36.43,92200.0,30.2834,30.3334,30.2834,30.3167,92200.0
2010-11-26 10:00:00,36.44,36.45,36.38,36.43,61600.0,30.325,30.3334,30.2751,30.3167,61600.0
2010-11-26 10:10:00,36.43,36.5,36.43,36.45,229600.0,30.3167,30.375,30.3167,30.3334,229600.0
2010-11-26 10:20:00,36.46,36.49,36.46,36.46,71400.0,30.3417,30.3667,30.3417,30.3417,71400.0
2010-11-26 10:30:00,36.47,36.49,36.44,36.48,100300.0,30.35,30.3667,30.325,30.3583,100300.0
2010-11-26 10:40:00,36.47,36.53,36.46,36.47,102300.0,30.35,30.3999,30.3417,30.35,102300.0
2010-11-26 10:50:00,36.47,36.47,36.4,36.41,51600.0,30.35,30.35,30.2918,30.3001,51600.0
2010-11-26 11:00:00,36.41,36.45,36.4,36.44,144200.0,30.3001,30.3334,30.2918,30.325,144200.0
2010-11-26 11:10:00,36.44,36.45,36.42,36.44,99600.0,30.325,30.3334,30.3084,30.325,99600.0
2010-11-26 11:20:00,36.43,36.45,36.41,36.42,65700.0,30.3167,30.3334,30.3001,30.3084,65700.0
2010-11-26 11:30:00,36.42,36.43,36.4,36.41,69000.0,30.3084,30.3167,30.2918,30.3001,69000.0
2010-11-26 11:40:00,36.42,36.44,36.4,36.44,687400.0,30.3084,30.325,30.2918,30.325,687400.0
2010-11-26 11:50:00,36.44,36.47,36.42,36.47,39700.0,30.325,30.35,30.3084,30.35,39700.0
2010-11-26 12:00:00,36.47,36.47,36.42,36.45,81000.0,30.35,30.35,30.3084,30.3334,81000.0
2010-11-26 12:10:00,36.45,36.47,36.44,36.46,24900.0,30.3334,30.35,30.325,30.3417,24900.0
2010-11-26 12:20:00,36.47,36.49,36.47,36.47,25400.0,30.35,30.3667,30.35,30.35,25400.0
2010-11-26 12:30:00,36.47,36.51,36.47,36.48,41000.0,30.35,30.3833,30.35,30.3583,41000.0
2010-11-26 12:40:00,36.49,36.5,36.45,36.46,123100.0,30.3667,30.375,30.3334,30.3417,123100.0
2010-11-26 12:50:00,36.46,36.47,36.41,36.41,285900.0,30.3417,30.35,30.3001,30.3001,285900.0
2010-11-29 09:30:00,36.2,36.24,36.09,36.14,253100.0,30.1253,30.1586,30.0338,30.0754,253100.0
2010-11-29 09:40:00,36.14,36.22,36.1,36.13,231700.0,30.0754,30.142,30.0421,30.0671,231700.0
2010-11-29 09:50:00,36.13,36.13,35.87,35.92,451300.0,30.0671,30.0671,29.8507,29.8923,451300.0
2010-11-29 10:00:00,35.92,35.92,35.81,35.92,559600.0,29.8923,29.8923,29.8008,29.8923,559600.0
2010-11-29 10:10:00,35.93,35.98,35.89,35.95,79100.0,29.9006,29.9422,29.8673,29.9173,79100.0
2010-11-29 10:20:00,35.95,35.98,35.88,35.9,213900.0,29.9173,29.9422,29.859,29.8757,213900.0
2010-11-29 10:30:00,35.9,36.04,35.89,36.03,311300.0,29.8757,29.9922,29.8673,29.9838,311300.0
2010-11-29 10:40:00,36.03,36.07,35.99,35.99,128300.0,29.9838,30.0171,29.9506,29.9506,128300.0
2010-11-29 10:50:00,36.0,36.03,35.92,35.94,126100.0,29.9589,29.9838,29.8923,29.9089,126100.0
2010-11-29 11:00:00,35.94,36.0,35.92,35.96,147500.0,29.9089,29.9589,29.8923,29.9256,147500.0
2010-11-29 11:10:00,35.96,36.03,35.95,35.98,193900.0,29.9256,29.9838,29.9173,29.9422,193900.0
2010-11-29 11:20:00,35.97,36.01,35.92,35.95,114000.0,29.9339,29.9672,29.8923,29.9173,114000.0
2010-11-29 11:30:00,35.96,35.98,35.9,35.9,197900.0,29.9256,29.9422,29.8757,29.8757,197900.0
2010-11-29 11:40:00,35.89,35.9,35.83,35.85,529800.0,29.8673,29.8757,29.8174,29.8341,529800.0
2010-11-29 11:50:00,35.85,35.88,35.82,35.87,152200.0,29.8341,29.859,29.8091,29.8507,152200.0
2010-11-29 12:00:00,35.87,35.95,35.87,35.94,63500.0,29.8507,29.9173,29.8507,29.9089,63500.0
2010-11-29 12:10:00,35.93,35.96,35.92,35.95,44000.0,29.9006,29.9256,29.8923,29.9173,44000.0
2010-11-29 12:20:00,35.95,35.99,35.94,35.95,44300.0,29.9173,29.9506,29.9089,29.9173,44300.0
2010-11-29 12:30:00,35.94,35.94,35.92,35.92,58000.0,29.9089,29.9089,29.8923,29.8923,58000.0
2010-11-29 12:40:00,35.93,35.98,35.93,35.97,146600.0,29.9006,29.9422,29.9006,29.9339,146600.0
2010-11-29 12:50:00,35.96,35.97,35.95,35.97,21400.0,29.9256,29.9339,29.9173,29.9339,21400.0
2010-11-29 13:00:00,35.98,35.98,35.92,35.93,117000.0,29.9422,29.9422,29.8923,29.9006,117000.0
2010-11-29 13:10:00,35.94,35.95,35.93,35.94,29800.0,29.9089,29.9173,29.9006,29.9089,29800.0
2010-11-29 13:20:00,35.95,35.95,35.89,35.91,228300.0,29.9173,29.9173,29.8673,29.884,228300.0
2010-11-29 13:30:00,35.91,35.91,35.88,35.88,36800.0,29.884,29.884,29.859,29.859,36800.0
2010-11-29 13:40:00,35.87,35.94,35.87,35.94,49300.0,29.8507,29.9089,29.8507,29.9089,49300.0
2010-11-29 13:50:00,35.96,35.97,35.94,35.94,19500.0,29.9256,29.9339,29.9089,29.9089,19500.0
2010-11-29 14:00:00,35.95,35.98,35.94,35.98,64000.0,29.9173,29.9422,29.9089,29.9422,64000.0
2010-11-29 14:10:00,35.98,35.99,35.94,35.98,107400.0,29.9422,29.9506,29.9089,29.9422,107400.0
2010-11-29 14:20:00,35.98,36.07,35.97,36.07,118000.0,29.9422,30.0171,29.9339,30.0171,118000.0
2010-11-29 14:30:00,36.06,36.16,36.06,36.15,150900.0,30.0088,30.092,30.0088,30.0837,150900.0
2010-11-29 14:40:00,36.15,36.21,36.14,36.21,121200.0,30.0837,30.1336,30.0754,30.1336,121200.0
2010-11-29 14:50:00,36.21,36.26,36.17,36.24,187600.0,30.1336,30.1752,30.1004,30.1586,187600.0
2010-11-29 15:00:00,36.24,36.28,36.23,36.26,185200.0,30.1586,30.1919,30.1503,30.1752,185200.0
2010-11-29 15:10:00,36.27,36.31,36.23,36.3,239000.0,30.1836,30.2169,30.1503,30.2085,239000.0
2010-11-29 15:20:00,36.31,36.33,36.28,36.33,319100.0,30.2169,30.2335,30.1919,30.2335,319100.0
2010-11-29 15:30:00,36.32,36.33,36.23,36.27,178500.0,30.2252,30.2335,30.1503,30.1836,178500.0
2010-11-29 15:40:00,36.27,36.32,36.25,36.31,193900.0,30.1836,30.2252,30.1669,30.2169,193900.0
2010-11-29 15:50:00,36.3,36.31,36.22,36.23,574800.0,30.2085,30.2169,30.142,30.1503,574800.0
2010-11-30 09:30:00,35.87,35.88,35.79,35.84,673600.0,29.8507,29.859,29.7841,29.8257,673600.0
2010-11-30 09:40:00,35.83,35.97,35.77,35.93,446200.0,29.8174,29.9339,29.7675,29.9006,446200.0
2010-11-30 09:50:00,35.93,36.08,35.91,36.08,633300.0,29.9006,30.0255,29.884,30.0255,633300.0
2010-11-30 10:00:00,36.09,36.18,36.02,36.02,567900.0,30.0338,30.1087,29.9755,29.9755,567900.0
2010-11-30 10:10:00,36.02,36.12,36.01,36.12,319800.0,29.9755,30.0587,29.9672,30.0587,319800.0
2010-11-30 10:20:00,36.12,36.26,36.1,36.25,291600.0,30.0587,30.1752,30.0421,30.1669,291600.0
2010-11-30 10:30:00,36.24,36.24,36.16,36.18,129700.0,30.1586,30.1586,30.092,30.1087,129700.0
2010-11-30 10:40:00,36.17,36.19,36.12,36.16,105500.0,30.1004,30.117,30.0587,30.092,105500.0
2010-11-30 10:50:00,36.16,36.16,36.04,36.13,85200.0,30.092,30.092,29.9922,30.0671,85200.0
2010-11-30 11:00:00,36.14,36.18,36.12,36.14,196300.0,30.0754,30.1087,30.0587,30.0754,196300.0
2010-11-30 11:10:00,36.15,36.16,36.06,36.12,176900.0,30.0837,30.092,30.0088,30.0587,176900.0
2010-11-30 11:20:00,36.11,36.15,36.09,36.12,252000.0,30.0504,30.0837,30.0338,30.0587,252000.0
2010-11-30 11:30:00,36.12,36.14,36.07,36.12,257400.0,30.0587,30.0754,30.0171,30.0587,257400.0
2010-11-30 11:40:00,36.11,36.17,36.1,36.13,210800.0,30.0504,30.1004,30.0421,30.0671,210800.0
2010-11-30 11:50:00,36.14,36.21,36.1,36.17,224800.0,30.0754,30.1336,30.0421,30.1004,224800.0
2010-11-30 12:00:00,36.17,36.21,36.15,36.16,113800.0,30.1004,30.1336,30.0837,30.092,113800.0
2010-11-30 12:10:00,36.17,36.2,36.15,36.15,98000.0,30.1004,30.1253,30.0837,30.0837,98000.0
2010-11-30 12:20:00,36.16,36.19,36.15,36.19,69400.0,30.092,30.117,30.0837,30.117,69400.0
2010-11-30 12:30:00,36.2,36.21,36.13,36.15,26000.0,30.1253,30.1336,30.0671,30.0837,26000.0
2010-11-30 12:40:00,36.15,36.21,36.13,36.19,193800.0,30.0837,30.1336,30.0671,30.117,193800.0
2010-11-30 12:50:00,36.18,36.24,36.18,36.22,176900.0,30.1087,30.1586,30.1087,30.142,176900.0
2010-11-30 13:00:00,36.22,36.31,36.19,36.29,264500.0,30.142,30.2169,30.117,30.2002,264500.0
2010-11-30 13:10:00,36.28,36.34,36.28,36.34,149000.0,30.1919,30.2418,30.1919,30.2418,149000.0
2010-11-30 13:20:00,36.34,36.39,36.34,36.36,172600.0,30.2418,30.2834,30.2418,30.2585,172600.0
2010-11-30 13:30:00,36.36,36.39,36.35,36.37,184000.0,30.2585,30.2834,30.2501,30.2668,184000.0
2010-11-30 13:40:00,36.36,36.37,36.3,36.33,156200.0,30.2585,30.2668,30.2085,30.2335,156200.0
2010-11-30 13:50:00,36.32,36.33,36.29,36.32,182700.0,30.2252,30.2335,30.2002,30.2252,182700.0
2010-11-30 14:00:00,36.33,36.38,36.33,36.35,231600.0,30.2335,30.2751,30.2335,30.2501,231600.0
2010-11-30 14:10:00,36.37,36.37,36.28,36.3,261800.0,30.2668,30.2668,30.1919,30.2085,261800.0
2010-11-30 14:20:00,36.3,36.33,36.2,36.21,395500.0,30.2085,30.2335,30.1253,30.1336,395500.0
2010-11-30 14:30:00,36.22,36.23,36.17,36.2,222100.0,30.142,30.1503,30.1004,30.1253,222100.0
2010-11-30 14:40:00,36.19,36.27,36.19,36.25,125800.0,30.117,30.1836,30.117,30.1669,125800.0
2010-11-30 14:50:00,36.26,36.31,36.24,36.28,340100.0,30.1752,30.2169,30.1586,30.1919,340100.0
2010-11-30 15:00:00,36.28,36.31,36.26,36.27,352600.0,30.1919,30.2169,30.1752,30.1836,352600.0
2010-11-30 15:10:00,36.27,36.28,36.23,36.27,292100.0,30.1836,30.1919,30.1503,30.1836,292100.0
2010-11-30 15:20:00,36.27,36.33,36.27,36.31,413000.0,30.1836,30.2335,30.1836,30.2169,413000.0
2010-11-30 15:30:00,36.31,36.32,36.28,36.31,176900.0,30.2169,30.2252,30.1919,30.2169,176900.0
2010-11-30 15:40:00,36.3,36.31,36.15,36.16,613700.0,30.2085,30.2169,30.0837,30.092,613700.0
2010-11-30 15:50:00,36.16,36.2,36.13,36.14,1288700.0,30.092,30.1253,30.0671,30.0754,1288700.0
2010-12-01 09:30:00,36.64,36.82,36.62,36.82,416400.0,30.4915,30.6413,30.4748,30.6413,416400.0
2010-12-01 09:40:00,36.82,36.84,36.77,36.82,462000.0,30.6413,30.6579,30.5997,30.6413,462000.0
2010-12-01 09:50:00,36.82,36.89,36.79,36.87,351500.0,30.6413,30.6995,30.6163,30.6829,351500.0
2010-12-01 10:00:00,36.87,36.91,36.76,36.77,410900.0,30.6829,30.7162,30.5913,30.5997,410900.0
2010-12-01 10:10:00,36.78,36.79,36.73,36.78,142200.0,30.608,30.6163,30.5664,30.608,142200.0
2010-12-01 10:20:00,36.78,36.78,36.69,36.69,67300.0,30.608,30.608,30.5331,30.5331,67300.0
2010-12-01 10:30:00,36.69,36.8,36.69,36.8,147100.0,30.5331,30.6246,30.5331,30.6246,147100.0
2010-12-01 10:40:00,36.8,36.86,36.79,36.85,232300.0,30.6246,30.6746,30.6163,30.6662,232300.0
2010-12-01 10:50:00,36.84,36.85,36.8,36.83,156300.0,30.6579,30.6662,30.6246,30.6496,156300.0
2010-12-01 11:00:00,36.83,36.84,36.79,36.81,109100.0,30.6496,30.6579,30.6163,30.633,109100.0
2010-12-01 11:10:00,36.82,36.85,36.8,36.83,83500.0,30.6413,30.6662,30.6246,30.6496,83500.0
2010-12-01 11:20:00,36.83,36.84,36.82,36.82,113300.0,30.6496,30.6579,30.6413,30.6413,113300.0
2010-12-01 11:30:00,36.82,36.84,36.81,36.82,89500.0,30.6413,30.6579,30.633,30.6413,89500.0
2010-12-01 11:40:00,36.82,36.85,36.82,36.85,41500.0,30.6413,30.6662,30.6413,30.6662,41500.0
2010-12-01 11:50:00,36.85,37.0,36.85,36.98,517700.0,30.6662,30.7911,30.6662,30.7744,517700.0
2010-12-01 12:00:00,36.99,37.06,36.98,37.0,253700.0,30.7827,30.841,30.7744,30.7911,253700.0
2010-12-01 12:10:00,36.99,37.01,36.96,36.96,98700.0,30.7827,30.7994,30.7578,30.7578,98700.0
2010-12-01 12:20:00,36.96,36.99,36.96,36.98,122500.0,30.7578,30.7827,30.7578,30.7744,122500.0
2010-12-01 12:30:00,36.98,36.99,36.94,36.95,43600.0,30.7744,30.7827,30.7411,30.7495,43600.0
2010-12-01 12:40:00,36.95,36.97,36.94,36.95,88700.0,30.7495,30.7661,30.7411,30.7495,88700.0
2010-12-01 12:50:00,36.94,36.96,36.94,36.96,53900.0,30.7411,30.7578,30.7411,30.7578,53900.0
2010-12-01 13:00:00,36.96,36.98,36.96,36.97,74200.0,30.7578,30.7744,30.7578,30.7661,74200.0
2010-12-01 13:10:00,36.97,37.01,36.93,36.93,242000.0,30.7661,30.7994,30.7328,30.7328,242000.0
2010-12-01 13:20:00,36.92,36.96,36.9,36.92,247400.0,30.7245,30.7578,30.7079,30.7245,247400.0
2010-12-01 13:30:00,36.92,36.96,36.89,36.91,152600.0,30.7245,30.7578,30.6995,30.7162,152600.0
2010-12-01 13:40:00,36.91,36.93,36.88,36.93,64800.0,30.7162,30.7328,30.6912,30.7328,64800.0
2010-12-01 13:50:00,36.94,36.94,36.89,36.89,51400.0,30.7411,30.7411,30.6995,30.6995,51400.0
2010-12-01 14:00:00,36.9,36.92,36.86,36.88,168700.0,30.7079,30.7245,30.6746,30.6912,168700.0
2010-12-01 14:10:00,36.88,36.94,36.87,36.94,113600.0,30.6912,30.7411,30.6829,30.7411,113600.0
2010-12-01 14:20:00,36.94,36.95,36.9,36.9,71800.0,30.7411,30.7495,30.7079,30.7079,71800.0
2010-12-01 14:30:00,36.91,36.96,36.91,36.95,50600.0,30.7162,30.7578,30.7162,30.7495,50600.0
2010-12-01 14:40:00,36.95,36.97,36.92,36.94,79400.0,30.7495,30.7661,30.7245,30.7411,79400.0
2010-12-01 14:50:00,36.93,36.97,36.92,36.95,64300.0,30.7328,30.7661,30.7245,30.7495,64300.0
2010-12-01 15:00:00,36.95,36.96,36.91,36.92,155300.0,30.7495,30.7578,30.7162,30.7245,155300.0
2010-12-01 15:10:00,36.92,36.93,36.88,36.9,126400.0,30.7245,30.7328,30.6912,30.7079,126400.0
2010-12-01 15:20:00,36.9,36.93,36.9,36.9,230900.0,30.7079,30.7328,30.7079,30.7079,230900.0
2010-12-01 15:30:00,36.91,36.92,36.89,36.92,236100.0,30.7162,30.7245,30.6995,30.7245,236100.0
2010-12-01 15:40:00,36.92,36.93,36.88,36.89,365900.0,30.7245,30.7328,30.6912,30.6995,365900.0
2010-12-01 15:50:00,36.89,36.9,36.85,36.9,1315400.0,30.6995,30.7079,30.6662,30.7079,1315400.0
2010-12-02 09:30:00,36.97,37.1,36.94,37.01,125900.0,30.7661,30.8743,30.7411,30.7994,125900.0
2010-12-02 09:40:00,37.01,37.01,36.96,36.99,110900.0,30.7994,30.7994,30.7578,30.7827,110900.0
2010-12-02 09:50:00,36.98,37.05,36.93,37.05,167400.0,30.7744,30.8327,30.7328,30.8327,167400.0
2010-12-02 10:00:00,37.05,37.18,37.04,37.15,379700.0,30.8327,30.9409,30.8244,30.9159,379700.0
2010-12-02 10:10:00,37.15,37.22,37.15,37.17,296500.0,30.9159,30.9742,30.9159,30.9325,296500.0
2010-12-02 10:20:00,37.16,37.23,37.14,37.19,97600.0,30.9242,30.9825,30.9076,30.9492,97600.0
2010-12-02 10:30:00,37.19,37.2,37.14,37.16,41000.0,30.9492,30.9575,30.9076,30.9242,41000.0
2010-12-02 10:40:00,37.16,37.2,37.13,37.14,56200.0,30.9242,30.9575,30.8993,30.9076,56200.0
2010-12-02 10:50:00,37.14,37.2,37.14,37.2,63000.0,30.9076,30.9575,30.9076,30.9575,63000.0
2010-12-02 11:00:00,37.21,37.24,37.19,37.24,108900.0,30.9658,30.9908,30.9492,30.9908,108900.0
2010-12-02 11:10:00,37.24,37.31,37.23,37.31,196500.0,30.9908,31.049,30.9825,31.049,196500.0
2010-12-02 11:20:00,37.31,37.34,37.28,37.31,947400.0,31.049,31.074,31.0241,31.049,947400.0
2010-12-02 11:30:00,37.31,37.32,37.29,37.3,322500.0,31.049,31.0574,31.0324,31.0407,322500.0
2010-12-02 11:40:00,37.3,37.34,37.3,37.33,356300.0,31.0407,31.074,31.0407,31.0657,356300.0
2010-12-02 11:50:00,37.34,37.36,37.32,37.32,155300.0,31.074,31.0907,31.0574,31.0574,155300.0
2010-12-02 12:00:00,37.33,37.33,37.3,37.33,150600.0,31.0657,31.0657,31.0407,31.0657,150600.0
2010-12-02 12:10:00,37.33,37.35,37.32,37.34,139900.0,31.0657,31.0823,31.0574,31.074,139900.0
2010-12-02 12:20:00,37.34,37.34,37.28,37.28,82500.0,31.074,31.074,31.0241,31.0241,82500.0
2010-12-02 12:30:00,37.29,37.34,37.29,37.34,50900.0,31.0324,31.074,31.0324,31.074,50900.0
2010-12-02 12:40:00,37.35,37.4,37.35,37.36,119300.0,31.0823,31.1239,31.0823,31.0907,119300.0
2010-12-02 12:50:00,37.37,37.37,37.31,37.31,46100.0,31.099,31.099,31.049,31.049,46100.0
2010-12-02 13:00:00,37.32,37.33,37.31,37.32,193800.0,31.0574,31.0657,31.049,31.0574,193800.0
2010-12-02 13:10:00,37.31,37.32,37.28,37.3,108800.0,31.049,31.0574,31.0241,31.0407,108800.0
2010-12-02 13:20:00,37.3,37.32,37.29,37.31,28500.0,31.0407,31.0574,31.0324,31.049,28500.0
2010-12-02 13:30:00,37.32,37.34,37.3,37.32,48900.0,31.0574,31.074,31.0407,31.0574,48900.0
2010-12-02 13:40:00,37.32,37.33,37.31,37.33,21200.0,31.0574,31.0657,31.049,31.0657,21200.0
2010-12-02 13:50:00,37.34,37.35,37.31,37.32,50300.0,31.074,31.0823,31.049,31.0574,50300.0
2010-12-02 14:00:00,37.32,37.37,37.32,37.37,143900.0,31.0574,31.099,31.0574,31.099,143900.0
2010-12-02 14:10:00,37.36,37.4,37.36,37.39,219500.0,31.0907,31.1239,31.0907,31.1156,219500.0
2010-12-02 14:20:00,37.4,37.43,37.39,37.41,85800.0,31.1239,31.1489,31.1156,31.1323,85800.0
2010-12-02 14:30:00,37.41,37.41,37.38,37.4,113900.0,31.1323,31.1323,31.1073,31.1239,113900.0
2010-12-02 14:40:00,37.4,37.41,37.39,37.41,15000.0,31.1239,31.1323,31.1156,31.1323,15000.0
2010-12-02 14:50:00,37.4,37.4,37.35,37.35,43900.0,31.1239,31.1239,31.0823,31.0823,43900.0
2010-12-02 15:00:00,37.36,37.39,37.34,37.38,163600.0,31.0907,31.1156,31.074,31.1073,163600.0
2010-12-02 15:10:00,37.39,37.41,37.38,37.38,112300.0,31.1156,31.1323,31.1073,31.1073,112300.0
2010-12-02 15:20:00,37.39,37.42,37.38,37.41,163600.0,31.1156,31.1406,31.1073,31.1323,163600.0
2010-12-02 15:30:00,37.4,37.43,37.39,37.42,212000.0,31.1239,31.1489,31.1156,31.1406,212000.0
2010-12-02 15:40:00,37.41,37.42,37.37,37.38,282500.0,31.1323,31.1406,31.099,31.1073,282500.0
2010-12-02 15:50:00,37.38,37.39,37.36,37.37,957600.0,31.1073,31.1156,31.0907,31.099,957600.0
2010-12-03 09:30:00,37.26,37.39,37.19,37.31,1196000.0,31.0074,31.1156,30.9492,31.049,1196000.0
2010-12-03 09:40:00,37.3,37.32,37.24,37.29,263800.0,31.0407,31.0574,30.9908,31.0324,263800.0
2010-12-03 09:50:00,37.29,37.3,37.17,37.19,187900.0,31.0324,31.0407,30.9325,30.9492,187900.0
2010-12-03 10:00:00,37.19,37.29,37.19,37.22,113700.0,30.9492,31.0324,30.9492,30.9742,113700.0
2010-12-03 10:10:00,37.22,37.22,37.15,37.18,198800.0,30.9742,30.9742,30.9159,30.9409,198800.0
2010-12-03 10:20:00,37.19,37.2,37.12,37.17,317400.0,30.9492,30.9575,30.8909,30.9325,317400.0
2010-12-03 10:30:00,37.17,37.24,37.17,37.21,73900.0,30.9325,30.9908,30.9325,30.9658,73900.0
2010-12-03 10:40:00,37.22,37.23,37.19,37.21,125100.0,30.9742,30.9825,30.9492,30.9658,125100.0
2010-12-03 10:50:00,37.21,37.26,37.2,37.26,69200.0,30.9658,31.0074,30.9575,31.0074,69200.0
2010-12-03 11:00:00,37.27,37.3,37.26,37.27,63800.0,31.0158,31.0407,31.0074,31.0158,63800.0
2010-12-03 11:10:00,37.27,37.27,37.23,37.24,116000.0,31.0158,31.0158,30.9825,30.9908,116000.0
2010-12-03 11:20:00,37.25,37.27,37.2,37.2,70700.0,30.9991,31.0158,30.9575,30.9575,70700.0
2010-12-03 11:30:00,37.21,37.22,37.16,37.17,71200.0,30.9658,30.9742,30.9242,30.9325,71200.0
2010-12-03 11:40:00,37.18,37.2,37.16,37.17,36500.0,30.9409,30.9575,30.9242,30.9325,36500.0
2010-12-03 11:50:00,37.18,37.18,37.13,37.15,83000.0,30.9409,30.9409,30.8993,30.9159,83000.0
2010-12-03 12:00:00,37.15,37.21,37.15,37.21,44900.0,30.9159,30.9658,30.9159,30.9658,44900.0
2010-12-03 12:10:00,37.21,37.23,37.2,37.21,24300.0,30.9658,30.9825,30.9575,30.9658,24300.0
2010-12-03 12:20:00,37.22,37.23,37.2,37.22,63100.0,30.9742,30.9825,30.9575,30.9742,63100.0
2010-12-03 12:30:00,37.22,37.22,37.19,37.22,27800.0,30.9742,30.9742,30.9492,30.9742,27800.0
2010-12-03 12:40:00,37.22,37.25,37.21,37.24,61700.0,30.9742,30.9991,30.9658,30.9908,61700.0
2010-12-03 12:50:00,37.24,37.26,37.24,37.25,110100.0,30.9908,31.0074,30.9908,30.9991,110100.0
2010-12-03 13:00:00,37.25,37.29,37.24,37.26,135800.0,30.9991,31.0324,30.9908,31.0074,135800.0
2010-12-03 13:10:00,37.27,37.31,37.26,37.29,263500.0,31.0158,31.049,31.0074,31.0324,263500.0
2010-12-03 13:20:00,37.29,37.31,37.27,37.27,50000.0,31.0324,31.049,31.0158,31.0158,50000.0
2010-12-03 13:30:00,37.27,37.28,37.23,37.23,51800.0,31.0158,31.0241,30.9825,30.9825,51800.0
2010-12-03 13:40:00,37.24,37.29,37.24,37.29,80000.0,30.9908,31.0324,30.9908,31.0324,80000.0
2010-12-03 13:50:00,37.29,37.33,37.29,37.32,264100.0,31.0324,31.0657,31.0324,31.0574,264100.0
2010-12-03 14:00:00,37.32,37.33,37.27,37.28,106800.0,31.0574,31.0657,31.0158,31.0241,106800.0
2010-12-03 14:10:00,37.28,37.31,37.27,37.3,78400.0,31.0241,31.049,31.0158,31.0407,78400.0
2010-12-03 14:20:00,37.3,37.31,37.27,37.3,188400.0,31.0407,31.049,31.0158,31.0407,188400.0
2010-12-03 14:30:00,37.3,37.34,37.3,37.33,62400.0,31.0407,31.074,31.0407,31.0657,62400.0
2010-12-03 14:40:00,37.33,37.36,37.32,37.35,59900.0,31.0657,31.0907,31.0574,31.0823,59900.0
2010-12-03 14:50:00,37.34,37.35,37.3,37.33,34200.0,31.074,31.0823,31.0407,31.0657,34200.0
2010-12-03 15:00:00,37.34,37.35,37.31,37.32,113500.0,31.074,31.0823,31.049,31.0574,113500.0
2010-12-03 15:10:00,37.32,37.34,37.31,37.33,51300.0,31.0574,31.074,31.049,31.0657,51300.0
2010-12-03 15:20:00,37.34,37.38,37.33,37.38,94100.0,31.074,31.1073,31.0657,31.1073,94100.0
2010-12-03 15:30:00,37.39,37.43,37.36,37.42,191400.0,31.1156,31.1489,31.0907,31.1406,191400.0
2010-12-03 15:40:00,37.42,37.5,37.41,37.49,247100.0,31.1406,31.2072,31.1323,31.1988,247100.0
2010-12-03 15:50:00,37.48,37.5,37.43,37.44,611700.0,31.1905,31.2072,31.1489,31.1572,611700.0
2010-12-06 09:30:00,37.35,37.44,37.32,37.39,129600.0,31.0823,31.1572,31.0574,31.1156,129600.0
2010-12-06 09:40:00,37.38,37.42,37.35,37.38,90500.0,31.1073,31.1406,31.0823,31.1073,90500.0
2010-12-06 09:50:00,37.38,37.38,37.33,37.35,48500.0,31.1073,31.1073,31.0657,31.0823,48500.0
2010-12-06 10:00:00,37.36,37.38,37.34,37.35,34700.0,31.0907,31.1073,31.074,31.0823,34700.0
2010-12-06 10:10:00,37.36,37.39,37.35,37.36,211700.0,31.0907,31.1156,31.0823,31.0907,211700.0
2010-12-06 10:20:00,37.36,37.4,37.33,37.4,92200.0,31.0907,31.1239,31.0657,31.1239,92200.0
2010-12-06 10:30:00,37.4,37.41,37.38,37.39,111400.0,31.1239,31.1323,31.1073,31.1156,111400.0
2010-12-06 10:40:00,37.38,37.38,37.33,37.35,46400.0,31.1073,31.1073,31.0657,31.0823,46400.0
2010-12-06 10:50:00,37.36,37.36,37.29,37.32,272800.0,31.0907,31.0907,31.0324,31.0574,272800.0
2010-12-06 11:00:00,37.32,37.36,37.32,37.35,1139400.0,31.0574,31.0907,31.0574,31.0823,1139400.0
2010-12-06 11:10:00,37.35,37.37,37.34,37.34,320600.0,31.0823,31.099,31.074,31.074,320600.0
2010-12-06 11:20:00,37.34,37.34,37.31,37.33,249000.0,31.074,31.074,31.049,31.0657,249000.0
2010-12-06 11:30:00,37.34,37.34,37.31,37.31,280300.0,31.074,31.074,31.049,31.049,280300.0
2010-12-06 11:40:00,37.31,37.37,37.31,37.34,389100.0,31.049,31.099,31.049,31.074,389100.0
2010-12-06 11:50:00,37.35,37.37,37.33,37.37,235200.0,31.0823,31.099,31.0657,31.099,235200.0
2010-12-06 12:00:00,37.38,37.4,37.37,37.37,347500.0,31.1073,31.1239,31.099,31.099,347500.0
2010-12-06 12:10:00,37.36,37.39,37.35,37.37,368800.0,31.0907,31.1156,31.0823,31.099,368800.0
2010-12-06 12:20:00,37.36,37.37,37.34,37.37,325200.0,31.0907,31.099,31.074,31.099,325200.0
2010-12-06 12:30:00,37.37,37.41,37.37,37.4,258500.0,31.099,31.1323,31.099,31.1239,258500.0
2010-12-06 12:40:00,37.4,37.41,37.38,37.4,41100.0,31.1239,31.1323,31.1073,31.1239,41100.0
2010-12-06 12:50:00,37.4,37.41,37.37,37.4,179900.0,31.1239,31.1323,31.099,31.1239,179900.0
2010-12-06 13:00:00,37.4,37.43,37.4,37.41,86300.0,31.1239,31.1489,31.1239,31.1323,86300.0
2010-12-06 13:10:00,37.41,37.41,37.38,37.39,136800.0,31.1323,31.1323,31.1073,31.1156,136800.0
2010-12-06 13:20:00,37.39,37.43,37.39,37.43,176900.0,31.1156,31.1489,31.1156,31.1489,176900.0
2010-12-06 13:30:00,37.42,37.46,37.42,37.44,524100.0,31.1406,31.1739,31.1406,31.1572,524100.0
2010-12-06 13:40:00,37.44,37.48,37.44,37.46,330700.0,31.1572,31.1905,31.1572,31.1739,330700.0
2010-12-06 13:50:00,37.46,37.46,37.43,37.44,150400.0,31.1739,31.1739,31.1489,31.1572,150400.0
2010-12-06 14:00:00,37.45,37.45,37.42,37.43,81700.0,31.1656,31.1656,31.1406,31.1489,81700.0
2010-12-06 14:10:00,37.43,37.45,37.42,37.45,61300.0,31.1489,31.1656,31.1406,31.1656,61300.0
2010-12-06 14:20:00,37.44,37.45,37.42,37.43,88200.0,31.1572,31.1656,31.1406,31.1489,88200.0
2010-12-06 14:30:00,37.42,37.5,37.42,37.5,1576900.0,31.1406,31.2072,31.1406,31.2072,1576900.0
2010-12-06 14:40:00,37.51,37.51,37.49,37.5,93000.0,31.2155,31.2155,31.1988,31.2072,93000.0
2010-12-06 14:50:00,37.5,37.51,37.49,37.5,52000.0,31.2072,31.2155,31.1988,31.2072,52000.0
2010-12-06 15:00:00,37.5,37.51,37.48,37.51,87100.0,31.2072,31.2155,31.1905,31.2155,87100.0
2010-12-06 15:10:00,37.51,37.52,37.5,37.51,121400.0,31.2155,31.2238,31.2072,31.2155,121400.0
2010-12-06 15:20:00,37.51,37.52,37.49,37.49,95400.0,31.2155,31.2238,31.1988,31.1988,95400.0
2010-12-06 15:30:00,37.48,37.5,37.46,37.5,148700.0,31.1905,31.2072,31.1739,31.2072,148700.0
2010-12-06 15:40:00,37.49,37.54,37.49,37.5,326700.0,31.1988,31.2405,31.1988,31.2072,326700.0
2010-12-06 15:50:00,37.5,37.51,37.44,37.46,695700.0,31.2072,31.2155,31.1572,31.1739,695700.0
2010-12-07 09:30:00,37.85,37.88,37.8,37.83,466500.0,31.4984,31.5234,31.4568,31.4818,466500.0
2010-12-07 09:40:00,37.82,37.87,37.74,37.77,190500.0,31.4735,31.5151,31.4069,31.4319,190500.0
2010-12-07 09:50:00,37.76,37.78,37.72,37.72,69200.0,31.4235,31.4402,31.3902,31.3902,69200.0
2010-12-07 10:00:00,37.71,37.72,37.64,37.64,93000.0,31.3819,31.3902,31.3237,31.3237,93000.0
2010-12-07 10:10:00,37.64,37.69,37.62,37.69,435700.0,31.3237,31.3653,31.307,31.3653,435700.0
2010-12-07 10:20:00,37.69,37.69,37.62,37.63,135900.0,31.3653,31.3653,31.307,31.3154,135900.0
2010-12-07 10:30:00,37.62,37.62,37.55,37.6,327600.0,31.307,31.307,31.2488,31.2904,327600.0
2010-12-07 10:40:00,37.61,37.67,37.61,37.67,41000.0,31.2987,31.3486,31.2987,31.3486,41000.0
2010-12-07 10:50:00,37.68,37.71,37.64,37.65,626500.0,31.357,31.3819,31.3237,31.332,626500.0
2010-12-07 11:00:00,37.65,37.65,37.59,37.62,247300.0,31.332,31.332,31.2821,31.307,247300.0
2010-12-07 11:10:00,37.62,37.67,37.62,37.64,32900.0,31.307,31.3486,31.307,31.3237,32900.0
2010-12-07 11:20:00,37.63,37.64,37.57,37.58,111800.0,31.3154,31.3237,31.2654,31.2737,111800.0
2010-12-07 11:30:00,37.59,37.62,37.58,37.62,72700.0,31.2821,31.307,31.2737,31.307,72700.0
2010-12-07 11:40:00,37.61,37.64,37.59,37.59,63200.0,31.2987,31.3237,31.2821,31.2821,63200.0
2010-12-07 11:50:00,37.58,37.61,37.57,37.61,44800.0,31.2737,31.2987,31.2654,31.2987,44800.0
2010-12-07 12:00:00,37.61,37.61,37.53,37.55,163500.0,31.2987,31.2987,31.2321,31.2488,163500.0
2010-12-07 12:10:00,37.55,37.57,37.54,37.54,134200.0,31.2488,31.2654,31.2405,31.2405,134200.0
2010-12-07 12:20:00,37.55,37.6,37.55,37.6,79600.0,31.2488,31.2904,31.2488,31.2904,79600.0
2010-12-07 12:30:00,37.6,37.62,37.59,37.61,53200.0,31.2904,31.307,31.2821,31.2987,53200.0
2010-12-07 12:40:00,37.6,37.61,37.58,37.6,19500.0,31.2904,31.2987,31.2737,31.2904,19500.0
2010-12-07 12:50:00,37.6,37.63,37.59,37.63,52000.0,31.2904,31.3154,31.2821,31.3154,52000.0
2010-12-07 13:00:00,37.63,37.67,37.62,37.66,116700.0,31.3154,31.3486,31.307,31.3403,116700.0
2010-12-07 13:10:00,37.65,37.65,37.63,37.64,189000.0,31.332,31.332,31.3154,31.3237,189000.0
2010-12-07 13:20:00,37.65,37.69,37.65,37.69,305700.0,31.332,31.3653,31.332,31.3653,305700.0
2010-12-07 13:30:00,37.69,37.69,37.63,37.64,120800.0,31.3653,31.3653,31.3154,31.3237,120800.0
2010-12-07 13:40:00,37.65,37.73,37.64,37.73,109600.0,31.332,31.3986,31.3237,31.3986,109600.0
2010-12-07 13:50:00,37.73,37.73,37.7,37.7,71600.0,31.3986,31.3986,31.3736,31.3736,71600.0
2010-12-07 14:00:00,37.7,37.72,37.67,37.67,78100.0,31.3736,31.3902,31.3486,31.3486,78100.0
2010-12-07 14:10:00,37.68,37.69,37.67,37.68,32100.0,31.357,31.3653,31.3486,31.357,32100.0
2010-12-07 14:20:00,37.69,37.72,37.68,37.71,46100.0,31.3653,31.3902,31.357,31.3819,46100.0
2010-12-07 14:30:00,37.71,37.78,37.71,37.76,88200.0,31.3819,31.4402,31.3819,31.4235,88200.0
2010-12-07 14:40:00,37.76,37.79,37.72,37.73,65600.0,31.4235,31.4485,31.3902,31.3986,65600.0
2010-12-07 14:50:00,37.73,37.73,37.54,37.56,457700.0,31.3986,31.3986,31.2405,31.2571,457700.0
2010-12-07 15:00:00,37.56,37.59,37.53,37.57,269000.0,31.2571,31.2821,31.2321,31.2654,269000.0
2010-12-07 15:10:00,37.56,37.58,37.49,37.52,140800.0,31.2571,31.2737,31.1988,31.2238,140800.0
2010-12-07 15:20:00,37.52,37.53,37.46,37.52,251600.0,31.2238,31.2321,31.1739,31.2238,251600.0
2010-12-07 15:30:00,37.52,37.57,37.49,37.56,111100.0,31.2238,31.2654,31.1988,31.2571,111100.0
2010-12-07 15:40:00,37.57,37.58,37.43,37.47,318200.0,31.2654,31.2737,31.1489,31.1822,318200.0
2010-12-07 15:50:00,37.47,37.49,37.41,37.44,410400.0,31.1822,31.1988,31.1323,31.1572,410400.0
2010-12-08 09:30:00,37.49,37.49,37.38,37.4,514300.0,31.1988,31.1988,31.1073,31.1239,514300.0
2010-12-08 09:40:00,37.42,37.54,37.42,37.46,310200.0,31.1406,31.2405,31.1406,31.1739,310200.0
2010-12-08 09:50:00,37.47,37.5,37.34,37.37,337000.0,31.1822,31.2072,31.074,31.099,337000.0
2010-12-08 10:00:00,37.37,37.37,37.28,37.35,197800.0,31.099,31.099,31.0241,31.0823,197800.0
2010-12-08 10:10:00,37.34,37.34,37.28,37.28,272800.0,31.074,31.074,31.0241,31.0241,272800.0
2010-12-08 10:20:00,37.27,37.29,37.23,37.29,136300.0,31.0158,31.0324,30.9825,31.0324,136300.0
2010-12-08 10:30:00,37.29,37.3,37.19,37.22,263300.0,31.0324,31.0407,30.9492,30.9742,263300.0
2010-12-08 10:40:00,37.21,37.27,37.19,37.26,104300.0,30.9658,31.0158,30.9492,31.0074,104300.0
2010-12-08 10:50:00,37.25,37.33,37.24,37.32,294000.0,30.9991,31.0657,30.9908,31.0574,294000.0
2010-12-08 11:00:00,37.32,37.35,37.29,37.34,130100.0,31.0574,31.0823,31.0324,31.074,130100.0
2010-12-08 11:10:00,37.33,37.37,37.32,37.32,57100.0,31.0657,31.099,31.0574,31.0574,57100.0
2010-12-08 11:20:00,37.32,37.36,37.31,37.35,30000.0,31.0574,31.0907,31.049,31.0823,30000.0
2010-12-08 11:30:00,37.35,37.35,37.32,37.32,138800.0,31.0823,31.0823,31.0574,31.0574,138800.0
2010-12-08 11:40:00,37.32,37.41,37.32,37.41,95100.0,31.0574,31.1323,31.0574,31.1323,95100.0
2010-12-08 11:50:00,37.41,37.44,37.4,37.42,77500.0,31.1323,31.1572,31.1239,31.1406,77500.0
2010-12-08 12:00:00,37.42,37.44,37.41,37.41,35700.0,31.1406,31.1572,31.1323,31.1323,35700.0
2010-12-08 12:10:00,37.4,37.42,37.38,37.38,105000.0,31.1239,31.1406,31.1073,31.1073,105000.0
2010-12-08 12:20:00,37.39,37.39,37.37,37.39,17600.0,31.1156,31.1156,31.099,31.1156,17600.0
2010-12-08 12:30:00,37.38,37.38,37.35,37.36,10900.0,31.1073,31.1073,31.0823,31.0907,10900.0
2010-12-08 12:40:00,37.37,37.37,37.31,37.31,28300.0,31.099,31.099,31.049,31.049,28300.0
2010-12-08 12:50:00,37.31,37.32,37.29,37.32,76200.0,31.049,31.0574,31.0324,31.0574,76200.0
2010-12-08 13:00:00,37.32,37.38,37.32,37.38,134600.0,31.0574,31.1073,31.0574,31.1073,134600.0
2010-12-08 13:10:00,37.39,37.42,37.36,37.36,71700.0,31.1156,31.1406,31.0907,31.0907,71700.0
2010-12-08 13:20:00,37.36,37.39,37.34,37.37,158300.0,31.0907,31.1156,31.074,31.099,158300.0
2010-12-08 13:30:00,37.36,37.4,37.35,37.39,49800.0,31.0907,31.1239,31.0823,31.1156,49800.0
2010-12-08 13:40:00,37.39,37.44,37.38,37.4,105700.0,31.1156,31.1572,31.1073,31.1239,105700.0
2010-12-08 13:50:00,37.41,37.42,37.4,37.41,12300.0,31.1323,31.1406,31.1239,31.1323,12300.0
2010-12-08 14:00:00,37.4,37.4,37.38,37.4,17900.0,31.1239,31.1239,31.1073,31.1239,17900.0
2010-12-08 14:10:00,37.4,37.43,37.4,37.42,109800.0,31.1239,31.1489,31.1239,31.1406,109800.0
2010-12-08 14:20:00,37.42,37.43,37.4,37.41,35600.0,31.1406,31.1489,31.1239,31.1323,35600.0
2010-12-08 14:30:00,37.42,37.47,37.41,37.46,103000.0,31.1406,31.1822,31.1323,31.1739,103000.0
2010-12-08 14:40:00,37.45,37.49,37.44,37.44,153800.0,31.1656,31.1988,31.1572,31.1572,153800.0
2010-12-08 14:50:00,37.45,37.47,37.42,37.43,56900.0,31.1656,31.1822,31.1406,31.1489,56900.0
2010-12-08 15:00:00,37.42,37.44,37.41,37.42,41100.0,31.1406,31.1572,31.1323,31.1406,41100.0
2010-12-08 15:10:00,37.41,37.41,37.35,37.37,81000.0,31.1323,31.1323,31.0823,31.099,81000.0
2010-12-08 15:20:00,37.37,37.4,37.36,37.37,63300.0,31.099,31.1239,31.0907,31.099,63300.0
2010-12-08 15:30:00,37.36,37.39,37.34,37.37,49600.0,31.0907,31.1156,31.074,31.099,49600.0
2010-12-08 15:40:00,37.37,37.42,37.36,37.4,258500.0,31.099,31.1406,31.0907,31.1239,258500.0
2010-12-08 15:50:00,37.4,37.45,37.39,37.41,616800.0,31.1239,31.1656,31.1156,31.1323,616800.0
2010-12-09 09:30:00,37.63,37.71,37.53,37.54,243400.0,31.3154,31.3819,31.2321,31.2405,243400.0
2010-12-09 09:40:00,37.52,37.58,37.51,37.51,162800.0,31.2238,31.2737,31.2155,31.2155,162800.0
2010-12-09 09:50:00,37.52,37.6,37.52,37.54,119100.0,31.2238,31.2904,31.2238,31.2405,119100.0
2010-12-09 10:00:00,37.54,37.57,37.48,37.49,46300.0,31.2405,31.2654,31.1905,31.1988,46300.0
2010-12-09 10:10:00,37.49,37.5,37.43,37.45,95800.0,31.1988,31.2072,31.1489,31.1656,95800.0
2010-12-09 10:20:00,37.44,37.44,37.38,37.41,135400.0,31.1572,31.1572,31.1073,31.1323,135400.0
2010-12-09 10:30:00,37.42,37.45,37.4,37.41,44200.0,31.1406,31.1656,31.1239,31.1323,44200.0
2010-12-09 10:40:00,37.4,37.42,37.37,37.39,109700.0,31.1239,31.1406,31.099,31.1156,109700.0
2010-12-09 10:50:00,37.4,37.4,37.35,37.39,173400.0,31.1239,31.1239,31.0823,31.1156,173400.0
2010-12-09 11:00:00,37.39,37.43,37.39,37.42,90900.0,31.1156,31.1489,31.1156,31.1406,90900.0
2010-12-09 11:10:00,37.43,37.46,37.42,37.46,68700.0,31.1489,31.1739,31.1406,31.1739,68700.0
2010-12-09 11:20:00,37.46,37.47,37.44,37.45,84000.0,31.1739,31.1822,31.1572,31.1656,84000.0
2010-12-09 11:30:00,37.45,37.47,37.41,37.44,174400.0,31.1656,31.1822,31.1323,31.1572,174400.0
2010-12-09 11:40:00,37.44,37.44,37.36,37.37,139200.0,31.1572,31.1572,31.0907,31.099,139200.0
2010-12-09 11:50:00,37.37,37.42,37.35,37.4,76900.0,31.099,31.1406,31.0823,31.1239,76900.0
2010-12-09 12:00:00,37.4,37.46,37.4,37.44,95300.0,31.1239,31.1739,31.1239,31.1572,95300.0
2010-12-09 12:10:00,37.44,37.44,37.41,37.43,29000.0,31.1572,31.1572,31.1323,31.1489,29000.0
2010-12-09 12:20:00,37.43,37.44,37.42,37.43,80500.0,31.1489,31.1572,31.1406,31.1489,80500.0
2010-12-09 12:30:00,37.43,37.44,37.4,37.42,16800.0,31.1489,31.1572,31.1239,31.1406,16800.0
2010-12-09 12:40:00,37.42,37.43,37.41,37.42,14500.0,31.1406,31.1489,31.1323,31.1406,14500.0
2010-12-09 12:50:00,37.43,37.47,37.42,37.45,104000.0,31.1489,31.1822,31.1406,31.1656,104000.0
2010-12-09 13:00:00,37.45,37.51,37.43,37.5,170400.0,31.1656,31.2155,31.1489,31.2072,170400.0
2010-12-09 13:10:00,37.5,37.53,37.48,37.48,66900.0,31.2072,31.2321,31.1905,31.1905,66900.0
2010-12-09 13:20:00,37.47,37.49,37.46,37.47,69600.0,31.1822,31.1988,31.1739,31.1822,69600.0
2010-12-09 13:30:00,37.47,37.49,37.43,37.43,137100.0,31.1822,31.1988,31.1489,31.1489,137100.0
2010-12-09 13:40:00,37.44,37.46,37.43,37.44,10500.0,31.1572,31.1739,31.1489,31.1572,10500.0
2010-12-09 13:50:00,37.46,37.47,37.45,37.47,16800.0,31.1739,31.1822,31.1656,31.1822,16800.0
2010-12-09 14:00:00,37.47,37.47,37.4,37.41,43400.0,31.1822,31.1822,31.1239,31.1323,43400.0
2010-12-09 14:10:00,37.4,37.42,37.38,37.41,72500.0,31.1239,31.1406,31.1073,31.1323,72500.0
2010-12-09 14:20:00,37.41,37.42,37.4,37.4,19700.0,31.1323,31.1406,31.1239,31.1239,19700.0
2010-12-09 14:30:00,37.41,37.41,37.38,37.39,40100.0,31.1323,31.1323,31.1073,31.1156,40100.0
2010-12-09 14:40:00,37.38,37.39,37.37,37.37,50100.0,31.1073,31.1156,31.099,31.099,50100.0
2010-12-09 14:50:00,37.36,37.4,37.35,37.4,49700.0,31.0907,31.1239,31.0823,31.1239,49700.0
2010-12-09 15:00:00,37.41,37.41,37.39,37.4,31700.0,31.1323,31.1323,31.1156,31.1239,31700.0
2010-12-09 15:10:00,37.4,37.43,37.4,37.43,27200.0,31.1239,31.1489,31.1239,31.1489,27200.0
2010-12-09 15:20:00,37.42,37.42,37.39,37.39,32600.0,31.1406,31.1406,31.1156,31.1156,32600.0
2010-12-09 15:30:00,37.4,37.43,37.39,37.43,44900.0,31.1239,31.1489,31.1156,31.1489,44900.0
2010-12-09 15:40:00,37.44,37.49,37.44,37.46,230800.0,31.1572,31.1988,31.1572,31.1739,230800.0
2010-12-09 15:50:00,37.47,37.47,37.4,37.45,463500.0,31.1822,31.1822,31.1239,31.1656,463500.0
2010-12-10 09:30:00,37.52,37.59,37.47,37.49,114700.0,31.2238,31.2821,31.1822,31.1988,114700.0
2010-12-10 09:40:00,37.47,37.5,37.45,37.46,142400.0,31.1822,31.2072,31.1656,31.1739,142400.0
2010-12-10 09:50:00,37.46,37.53,37.45,37.46,199800.0,31.1739,31.2321,31.1656,31.1739,199800.0
2010-12-10 10:00:00,37.47,37.48,37.41,37.43,68200.0,31.1822,31.1905,31.1323,31.1489,68200.0
2010-12-10 10:10:00,37.43,37.44,37.38,37.42,70600.0,31.1489,31.1572,31.1073,31.1406,70600.0
2010-12-10 10:20:00,37.42,37.47,37.41,37.46,233800.0,31.1406,31.1822,31.1323,31.1739,233800.0
2010-12-10 10:30:00,37.46,37.46,37.38,37.4,65300.0,31.1739,31.1739,31.1073,31.1239,65300.0
2010-12-10 10:40:00,37.39,37.48,37.39,37.46,78600.0,31.1156,31.1905,31.1156,31.1739,78600.0
2010-12-10 10:50:00,37.46,37.47,37.44,37.47,27400.0,31.1739,31.1822,31.1572,31.1822,27400.0
2010-12-10 11:00:00,37.46,37.52,37.45,37.51,39300.0,31.1739,31.2238,31.1656,31.2155,39300.0
2010-12-10 11:10:00,37.5,37.52,37.49,37.5,54900.0,31.2072,31.2238,31.1988,31.2072,54900.0
2010-12-10 11:20:00,37.5,37.51,37.46,37.46,33300.0,31.2072,31.2155,31.1739,31.1739,33300.0
2010-12-10 11:30:00,37.46,37.48,37.45,37.47,93700.0,31.1739,31.1905,31.1656,31.1822,93700.0
2010-12-10 11:40:00,37.47,37.48,37.46,37.48,48400.0,31.1822,31.1905,31.1739,31.1905,48400.0
2010-12-10 11:50:00,37.48,37.54,37.47,37.54,161900.0,31.1905,31.2405,31.1822,31.2405,161900.0
2010-12-10 12:00:00,37.53,37.53,37.51,37.53,149500.0,31.2321,31.2321,31.2155,31.2321,149500.0
2010-12-10 12:10:00,37.53,37.54,37.52,37.54,150800.0,31.2321,31.2405,31.2238,31.2405,150800.0
2010-12-10 12:20:00,37.54,37.56,37.53,37.56,122100.0,31.2405,31.2571,31.2321,31.2571,122100.0
2010-12-10 12:30:00,37.56,37.57,37.56,37.57,99900.0,31.2571,31.2654,31.2571,31.2654,99900.0
2010-12-10 12:40:00,37.57,37.6,37.56,37.58,152800.0,31.2654,31.2904,31.2571,31.2737,152800.0
2010-12-10 12:50:00,37.57,37.58,37.55,37.55,108600.0,31.2654,31.2737,31.2488,31.2488,108600.0
2010-12-10 13:00:00,37.56,37.57,37.55,37.56,7600.0,31.2571,31.2654,31.2488,31.2571,7600.0
2010-12-10 13:10:00,37.57,37.59,37.56,37.57,87900.0,31.2654,31.2821,31.2571,31.2654,87900.0
2010-12-10 13:20:00,37.58,37.6,37.56,37.58,34600.0,31.2737,31.2904,31.2571,31.2737,34600.0
2010-12-10 13:30:00,37.57,37.58,37.56,37.58,27400.0,31.2654,31.2737,31.2571,31.2737,27400.0
2010-12-10 13:40:00,37.57,37.59,37.55,37.57,15300.0,31.2654,31.2821,31.2488,31.2654,15300.0
2010-12-10 13:50:00,37.57,37.62,37.56,37.61,125100.0,31.2654,31.307,31.2571,31.2987,125100.0
2010-12-10 14:00:00,37.62,37.62,37.59,37.6,102500.0,31.307,31.307,31.2821,31.2904,102500.0
2010-12-10 14:10:00,37.6,37.61,37.59,37.6,78400.0,31.2904,31.2987,31.2821,31.2904,78400.0
2010-12-10 14:20:00,37.6,37.61,37.58,37.58,88400.0,31.2904,31.2987,31.2737,31.2737,88400.0
2010-12-10 14:30:00,37.57,37.6,37.57,37.6,26500.0,31.2654,31.2904,31.2654,31.2904,26500.0
2010-12-10 14:40:00,37.6,37.61,37.59,37.6,12900.0,31.2904,31.2987,31.2821,31.2904,12900.0
2010-12-10 14:50:00,37.59,37.61,37.58,37.59,50700.0,31.2821,31.2987,31.2737,31.2821,50700.0
2010-12-10 15:00:00,37.59,37.6,37.57,37.59,32900.0,31.2821,31.2904,31.2654,31.2821,32900.0
2010-12-10 15:10:00,37.59,37.59,37.55,37.56,113500.0,31.2821,31.2821,31.2488,31.2571,113500.0
2010-12-10 15:20:00,37.56,37.58,37.55,37.58,95300.0,31.2571,31.2737,31.2488,31.2737,95300.0
2010-12-10 15:30:00,37.58,37.61,37.58,37.61,106200.0,31.2737,31.2987,31.2737,31.2987,106200.0
2010-12-10 15:40:00,37.6,37.61,37.56,37.58,220400.0,31.2904,31.2987,31.2571,31.2737,220400.0
2010-12-10 15:50:00,37.58,37.59,37.56,37.57,388500.0,31.2737,31.2821,31.2571,31.2654,388500.0
2010-12-13 09:30:00,37.78,37.78,37.59,37.59,336200.0,31.4402,31.4402,31.2821,31.2821,336200.0
2010-12-13 09:40:00,37.59,37.68,37.55,37.66,358100.0,31.2821,31.357,31.2488,31.3403,358100.0
2010-12-13 09:50:00,37.67,37.67,37.57,37.57,124100.0,31.3486,31.3486,31.2654,31.2654,124100.0
2010-12-13 10:00:00,37.57,37.66,37.56,37.64,109200.0,31.2654,31.3403,31.2571,31.3237,109200.0
2010-12-13 10:10:00,37.64,37.65,37.6,37.63,79400.0,31.3237,31.332,31.2904,31.3154,79400.0
2010-12-13 10:20:00,37.64,37.64,37.58,37.6,60100.0,31.3237,31.3237,31.2737,31.2904,60100.0
2010-12-13 10:30:00,37.6,37.62,37.6,37.6,42900.0,31.2904,31.307,31.2904,31.2904,42900.0
2010-12-13 10:40:00,37.61,37.65,37.58,37.64,121500.0,31.2987,31.332,31.2737,31.3237,121500.0
2010-12-13 10:50:00,37.65,37.67,37.64,37.66,97500.0,31.332,31.3486,31.3237,31.3403,97500.0
2010-12-13 11:00:00,37.66,37.66,37.62,37.63,144600.0,31.3403,31.3403,31.307,31.3154,144600.0
2010-12-13 11:10:00,37.63,37.64,37.59,37.63,72300.0,31.3154,31.3237,31.2821,31.3154,72300.0
2010-12-13 11:20:00,37.63,37.64,37.57,37.58,145200.0,31.3154,31.3237,31.2654,31.2737,145200.0
2010-12-13 11:30:00,37.57,37.59,37.56,37.56,94200.0,31.2654,31.2821,31.2571,31.2571,94200.0
2010-12-13 11:40:00,37.56,37.6,37.55,37.59,44100.0,31.2571,31.2904,31.2488,31.2821,44100.0
2010-12-13 11:50:00,37.59,37.6,37.55,37.56,86900.0,31.2821,31.2904,31.2488,31.2571,86900.0
2010-12-13 12:00:00,37.56,37.58,37.53,37.54,75600.0,31.2571,31.2737,31.2321,31.2405,75600.0
2010-12-13 12:10:00,37.54,37.59,37.54,37.57,52400.0,31.2405,31.2821,31.2405,31.2654,52400.0
2010-12-13 12:20:00,37.58,37.59,37.57,37.57,46400.0,31.2737,31.2821,31.2654,31.2654,46400.0
2010-12-13 12:30:00,37.56,37.59,37.56,37.57,22300.0,31.2571,31.2821,31.2571,31.2654,22300.0
2010-12-13 12:40:00,37.56,37.57,37.55,37.56,30500.0,31.2571,31.2654,31.2488,31.2571,30500.0
2010-12-13 12:50:00,37.57,37.58,37.55,37.57,31400.0,31.2654,31.2737,31.2488,31.2654,31400.0
2010-12-13 13:00:00,37.57,37.57,37.53,37.54,53800.0,31.2654,31.2654,31.2321,31.2405,53800.0
2010-12-13 13:10:00,37.54,37.56,37.54,37.56,57200.0,31.2405,31.2571,31.2405,31.2571,57200.0
2010-12-13 13:20:00,37.56,37.58,37.56,37.57,54000.0,31.2571,31.2737,31.2571,31.2654,54000.0
2010-12-13 13:30:00,37.56,37.57,37.53,37.54,57500.0,31.2571,31.2654,31.2321,31.2405,57500.0
2010-12-13 13:40:00,37.55,37.55,37.51,37.51,47900.0,31.2488,31.2488,31.2155,31.2155,47900.0
2010-12-13 13:50:00,37.51,37.56,37.51,37.55,135200.0,31.2155,31.2571,31.2155,31.2488,135200.0
2010-12-13 14:00:00,37.55,37.57,37.54,37.56,41000.0,31.2488,31.2654,31.2405,31.2571,41000.0
2010-12-13 14:10:00,37.56,37.57,37.55,37.56,34600.0,31.2571,31.2654,31.2488,31.2571,34600.0
2010-12-13 14:20:00,37.56,37.57,37.55,37.57,120600.0,31.2571,31.2654,31.2488,31.2654,120600.0
2010-12-13 14:30:00,37.57,37.58,37.55,37.57,74300.0,31.2654,31.2737,31.2488,31.2654,74300.0
2010-12-13 14:40:00,37.58,37.59,37.56,37.59,41400.0,31.2737,31.2821,31.2571,31.2821,41400.0
2010-12-13 14:50:00,37.58,37.58,37.54,37.55,67300.0,31.2737,31.2737,31.2405,31.2488,67300.0
2010-12-13 15:00:00,37.55,37.56,37.51,37.52,97400.0,31.2488,31.2571,31.2155,31.2238,97400.0
2010-12-13 15:10:00,37.52,37.53,37.5,37.52,89600.0,31.2238,31.2321,31.2072,31.2238,89600.0
2010-12-13 15:20:00,37.52,37.53,37.49,37.5,192000.0,31.2238,31.2321,31.1988,31.2072,192000.0
2010-12-13 15:30:00,37.5,37.5,37.44,37.49,172600.0,31.2072,31.2072,31.1572,31.1988,172600.0
2010-12-13 15:40:00,37.48,37.49,37.37,37.4,272600.0,31.1905,31.1988,31.099,31.1239,272600.0
2010-12-13 15:50:00,37.4,37.42,37.36,37.38,512000.0,31.1239,31.1406,31.0907,31.1073,512000.0
2010-12-14 09:30:00,37.43,37.46,37.36,37.42,117400.0,31.1489,31.1739,31.0907,31.1406,117400.0
2010-12-14 09:40:00,37.42,37.45,37.38,37.39,100200.0,31.1406,31.1656,31.1073,31.1156,100200.0
2010-12-14 09:50:00,37.39,37.41,37.37,37.4,23400.0,31.1156,31.1323,31.099,31.1239,23400.0
2010-12-14 10:00:00,37.41,37.43,37.38,37.43,149200.0,31.1323,31.1489,31.1073,31.1489,149200.0
2010-12-14 10:10:00,37.43,37.43,37.39,37.43,57100.0,31.1489,31.1489,31.1156,31.1489,57100.0
2010-12-14 10:20:00,37.43,37.45,37.42,37.43,57200.0,31.1489,31.1656,31.1406,31.1489,57200.0
2010-12-14 10:30:00,37.43,37.47,37.43,37.47,20200.0,31.1489,31.1822,31.1489,31.1822,20200.0
2010-12-14 10:40:00,37.46,37.49,37.45,37.46,213300.0,31.1739,31.1988,31.1656,31.1739,213300.0
2010-12-14 10:50:00,37.45,37.47,37.44,37.44,39200.0,31.1656,31.1822,31.1572,31.1572,39200.0
2010-12-14 11:00:00,37.45,37.47,37.44,37.45,39900.0,31.1656,31.1822,31.1572,31.1656,39900.0
2010-12-14 11:10:00,37.44,37.46,37.44,37.45,30800.0,31.1572,31.1739,31.1572,31.1656,30800.0
2010-12-14 11:20:00,37.45,37.48,37.44,37.47,67900.0,31.1656,31.1905,31.1572,31.1822,67900.0
2010-12-14 11:30:00,37.47,37.49,37.47,37.48,88500.0,31.1822,31.1988,31.1822,31.1905,88500.0
2010-12-14 11:40:00,37.48,37.49,37.46,37.47,70400.0,31.1905,31.1988,31.1739,31.1822,70400.0
2010-12-14 11:50:00,37.48,37.49,37.44,37.46,94300.0,31.1905,31.1988,31.1572,31.1739,94300.0
2010-12-14 12:00:00,37.46,37.48,37.46,37.48,37300.0,31.1739,31.1905,31.1739,31.1905,37300.0
2010-12-14 12:10:00,37.48,37.48,37.46,37.46,7900.0,31.1905,31.1905,31.1739,31.1739,7900.0
2010-12-14 12:20:00,37.47,37.48,37.46,37.47,50200.0,31.1822,31.1905,31.1739,31.1822,50200.0
2010-12-14 12:30:00,37.47,37.48,37.45,37.48,33900.0,31.1822,31.1905,31.1656,31.1905,33900.0
2010-12-14 12:40:00,37.47,37.49,37.47,37.48,31500.0,31.1822,31.1988,31.1822,31.1905,31500.0
2010-12-14 12:50:00,37.48,37.5,37.47,37.48,37400.0,31.1905,31.2072,31.1822,31.1905,37400.0
2010-12-14 13:00:00,37.48,37.51,37.48,37.51,30700.0,31.1905,31.2155,31.1905,31.2155,30700.0
2010-12-14 13:10:00,37.5,37.51,37.49,37.51,122200.0,31.2072,31.2155,31.1988,31.2155,122200.0
2010-12-14 13:20:00,37.51,37.52,37.51,37.51,13300.0,31.2155,31.2238,31.2155,31.2155,13300.0
2010-12-14 13:30:00,37.52,37.52,37.51,37.51,26400.0,31.2238,31.2238,31.2155,31.2155,26400.0
2010-12-14 13:40:00,37.52,37.55,37.5,37.54,99000.0,31.2238,31.2488,31.2072,31.2405,99000.0
2010-12-14 13:50:00,37.54,37.54,37.51,37.52,21900.0,31.2405,31.2405,31.2155,31.2238,21900.0
2010-12-14 14:00:00,37.51,37.52,37.5,37.51,31600.0,31.2155,31.2238,31.2072,31.2155,31600.0
2010-12-14 14:10:00,37.51,37.55,37.49,37.54,194700.0,31.2155,31.2488,31.1988,31.2405,194700.0
2010-12-14 14:20:00,37.54,37.56,37.47,37.48,186200.0,31.2405,31.2571,31.1822,31.1905,186200.0
2010-12-14 14:30:00,37.48,37.53,37.48,37.5,129200.0,31.1905,31.2321,31.1905,31.2072,129200.0
2010-12-14 14:40:00,37.49,37.5,37.43,37.47,299400.0,31.1988,31.2072,31.1489,31.1822,299400.0
2010-12-14 14:50:00,37.45,37.48,37.43,37.48,86000.0,31.1656,31.1905,31.1489,31.1905,86000.0
2010-12-14 15:00:00,37.47,37.49,37.45,37.47,126900.0,31.1822,31.1988,31.1656,31.1822,126900.0
2010-12-14 15:10:00,37.47,37.47,37.4,37.4,85900.0,31.1822,31.1822,31.1239,31.1239,85900.0
2010-12-14 15:20:00,37.39,37.4,37.34,37.34,160700.0,31.1156,31.1239,31.074,31.074,160700.0
2010-12-14 15:30:00,37.35,37.37,37.27,37.29,228900.0,31.0823,31.099,31.0158,31.0324,228900.0
2010-12-14 15:40:00,37.29,37.34,37.28,37.3,309900.0,31.0324,31.074,31.0241,31.0407,309900.0
2010-12-14 15:50:00,37.3,37.37,37.3,37.36,343300.0,31.0407,31.099,31.0407,31.0907,343300.0
2010-12-15 09:30:00,37.32,37.41,37.32,37.34,77000.0,31.0574,31.1323,31.0574,31.074,77000.0
2010-12-15 09:40:00,37.34,37.39,37.29,37.36,154200.0,31.074,31.1156,31.0324,31.0907,154200.0
2010-12-15 09:50:00,37.36,37.46,37.36,37.46,84300.0,31.0907,31.1739,31.0907,31.1739,84300.0
2010-12-15 10:00:00,37.45,37.51,37.44,37.46,79900.0,31.1656,31.2155,31.1572,31.1739,79900.0
2010-12-15 10:10:00,37.45,37.5,37.45,37.49,75300.0,31.1656,31.2072,31.1656,31.1988,75300.0
2010-12-15 10:20:00,37.49,37.5,37.46,37.46,63700.0,31.1988,31.2072,31.1739,31.1739,63700.0
2010-12-15 10:30:00,37.46,37.5,37.46,37.5,95100.0,31.1739,31.2072,31.1739,31.2072,95100.0
2010-12-15 10:40:00,37.49,37.52,37.47,37.5,73200.0,31.1988,31.2238,31.1822,31.2072,73200.0
2010-12-15 10:50:00,37.5,37.51,37.49,37.5,52500.0,31.2072,31.2155,31.1988,31.2072,52500.0
2010-12-15 11:00:00,37.5,37.53,37.49,37.5,62500.0,31.2072,31.2321,31.1988,31.2072,62500.0
2010-12-15 11:10:00,37.5,37.5,37.42,37.45,116300.0,31.2072,31.2072,31.1406,31.1656,116300.0
2010-12-15 11:20:00,37.45,37.46,37.42,37.43,38900.0,31.1656,31.1739,31.1406,31.1489,38900.0
2010-12-15 11:30:00,37.43,37.43,37.39,37.4,37900.0,31.1489,31.1489,31.1156,31.1239,37900.0
2010-12-15 11:40:00,37.4,37.41,37.36,37.38,42100.0,31.1239,31.1323,31.0907,31.1073,42100.0
2010-12-15 11:50:00,37.38,37.42,37.37,37.42,66900.0,31.1073,31.1406,31.099,31.1406,66900.0
2010-12-15 12:00:00,37.42,37.42,37.4,37.41,12600.0,31.1406,31.1406,31.1239,31.1323,12600.0
2010-12-15 12:10:00,37.4,37.41,37.37,37.39,20800.0,31.1239,31.1323,31.099,31.1156,20800.0
2010-12-15 12:20:00,37.38,37.4,37.38,37.39,8800.0,31.1073,31.1239,31.1073,31.1156,8800.0
2010-12-15 12:30:00,37.39,37.39,37.33,37.34,42600.0,31.1156,31.1156,31.0657,31.074,42600.0
2010-12-15 12:40:00,37.34,37.35,37.28,37.29,69800.0,31.074,31.0823,31.0241,31.0324,69800.0
2010-12-15 12:50:00,37.29,37.29,37.25,37.27,75900.0,31.0324,31.0324,30.9991,31.0158,75900.0
2010-12-15 13:00:00,37.27,37.28,37.24,37.27,45200.0,31.0158,31.0241,30.9908,31.0158,45200.0
2010-12-15 13:10:00,37.26,37.29,37.26,37.28,21700.0,31.0074,31.0324,31.0074,31.0241,21700.0
2010-12-15 13:20:00,37.28,37.29,37.25,37.27,45800.0,31.0241,31.0324,30.9991,31.0158,45800.0
2010-12-15 13:30:00,37.27,37.29,37.25,37.26,46700.0,31.0158,31.0324,30.9991,31.0074,46700.0
2010-12-15 13:40:00,37.27,37.28,37.24,37.28,17500.0,31.0158,31.0241,30.9908,31.0241,17500.0
2010-12-15 13:50:00,37.28,37.33,37.27,37.32,50800.0,31.0241,31.0657,31.0158,31.0574,50800.0
2010-12-15 14:00:00,37.32,37.33,37.31,37.32,51200.0,31.0574,31.0657,31.049,31.0574,51200.0
2010-12-15 14:10:00,37.32,37.32,37.29,37.32,20100.0,31.0574,31.0574,31.0324,31.0574,20100.0
2010-12-15 14:20:00,37.32,37.32,37.24,37.24,116700.0,31.0574,31.0574,30.9908,30.9908,116700.0
2010-12-15 14:30:00,37.23,37.23,37.16,37.19,173000.0,30.9825,30.9825,30.9242,30.9492,173000.0
2010-12-15 14:40:00,37.19,37.24,37.18,37.21,247000.0,30.9492,30.9908,30.9409,30.9658,247000.0
2010-12-15 14:50:00,37.21,37.21,37.15,37.18,94600.0,30.9658,30.9658,30.9159,30.9409,94600.0
2010-12-15 15:00:00,37.17,37.23,37.16,37.22,80700.0,30.9325,30.9825,30.9242,30.9742,80700.0
2010-12-15 15:10:00,37.21,37.24,37.2,37.24,87600.0,30.9658,30.9908,30.9575,30.9908,87600.0
2010-12-15 15:20:00,37.23,37.3,37.22,37.28,401800.0,30.9825,31.0407,30.9742,31.0241,401800.0
2010-12-15 15:30:00,37.28,37.33,37.26,37.32,107500.0,31.0241,31.0657,31.0074,31.0574,107500.0
2010-12-15 15:40:00,37.31,37.31,37.23,37.26,211500.0,31.049,31.049,30.9825,31.0074,211500.0
2010-12-15 15:50:00,37.26,37.26,37.2,37.24,593800.0,31.0074,31.0074,30.9575,30.9908,593800.0
2010-12-16 09:30:00,37.31,37.36,37.26,37.36,81600.0,31.049,31.0907,31.0074,31.0907,81600.0
2010-12-16 09:40:00,37.36,37.38,37.32,37.32,108100.0,31.0907,31.1073,31.0574,31.0574,108100.0
2010-12-16 09:50:00,37.32,37.32,37.16,37.16,80100.0,31.0574,31.0574,30.9242,30.9242,80100.0
2010-12-16 10:00:00,37.17,37.28,37.17,37.27,570200.0,30.9325,31.0241,30.9325,31.0158,570200.0
2010-12-16 10:10:00,37.28,37.33,37.24,37.31,66500.0,31.0241,31.0657,30.9908,31.049,66500.0
2010-12-16 10:20:00,37.31,37.36,37.31,37.33,54000.0,31.049,31.0907,31.049,31.0657,54000.0
2010-12-16 10:30:00,37.33,37.33,37.28,37.31,40200.0,31.0657,31.0657,31.0241,31.049,40200.0
2010-12-16 10:40:00,37.32,37.35,37.32,37.35,42300.0,31.0574,31.0823,31.0574,31.0823,42300.0
2010-12-16 10:50:00,37.34,37.35,37.32,37.34,27400.0,31.074,31.0823,31.0574,31.074,27400.0
2010-12-16 11:00:00,37.34,37.37,37.32,37.34,42000.0,31.074,31.099,31.0574,31.074,42000.0
2010-12-16 11:10:00,37.34,37.47,37.34,37.46,113600.0,31.074,31.1822,31.074,31.1739,113600.0
2010-12-16 11:20:00,37.46,37.52,37.45,37.51,48100.0,31.1739,31.2238,31.1656,31.2155,48100.0
2010-12-16 11:30:00,37.51,37.52,37.48,37.51,70300.0,31.2155,31.2238,31.1905,31.2155,70300.0
2010-12-16 11:40:00,37.51,37.53,37.48,37.48,38400.0,31.2155,31.2321,31.1905,31.1905,38400.0
2010-12-16 11:50:00,37.47,37.52,37.47,37.5,66800.0,31.1822,31.2238,31.1822,31.2072,66800.0
2010-12-16 12:00:00,37.5,37.5,37.49,37.5,24200.0,31.2072,31.2072,31.1988,31.2072,24200.0
2010-12-16 12:10:00,37.5,37.5,37.47,37.48,34600.0,31.2072,31.2072,31.1822,31.1905,34600.0
2010-12-16 12:20:00,37.48,37.49,37.45,37.45,33400.0,31.1905,31.1988,31.1656,31.1656,33400.0
2010-12-16 12:30:00,37.46,37.49,37.46,37.47,49600.0,31.1739,31.1988,31.1739,31.1822,49600.0
2010-12-16 12:40:00,37.47,37.53,37.47,37.52,28700.0,31.1822,31.2321,31.1822,31.2238,28700.0
2010-12-16 12:50:00,37.51,37.54,37.51,37.53,66100.0,31.2155,31.2405,31.2155,31.2321,66100.0
2010-12-16 13:00:00,37.52,37.53,37.49,37.49,28200.0,31.2238,31.2321,31.1988,31.1988,28200.0
2010-12-16 13:10:00,37.49,37.52,37.49,37.52,24200.0,31.1988,31.2238,31.1988,31.2238,24200.0
2010-12-16 13:20:00,37.52,37.53,37.49,37.52,42100.0,31.2238,31.2321,31.1988,31.2238,42100.0
2010-12-16 13:30:00,37.51,37.51,37.47,37.5,29300.0,31.2155,31.2155,31.1822,31.2072,29300.0
2010-12-16 13:40:00,37.51,37.52,37.49,37.52,88000.0,31.2155,31.2238,31.1988,31.2238,88000.0
2010-12-16 13:50:00,37.52,37.53,37.47,37.48,98800.0,31.2238,31.2321,31.1822,31.1905,98800.0
2010-12-16 14:00:00,37.48,37.51,37.47,37.5,76900.0,31.1905,31.2155,31.1822,31.2072,76900.0
2010-12-16 14:10:00,37.51,37.51,37.47,37.48,36000.0,31.2155,31.2155,31.1822,31.1905,36000.0
2010-12-16 14:20:00,37.47,37.5,37.46,37.48,338400.0,31.1822,31.2072,31.1739,31.1905,338400.0
2010-12-16 14:30:00,37.48,37.48,37.45,37.47,101000.0,31.1905,31.1905,31.1656,31.1822,101000.0
2010-12-16 14:40:00,37.47,37.48,37.45,37.47,114600.0,31.1822,31.1905,31.1656,31.1822,114600.0
2010-12-16 14:50:00,37.46,37.46,37.44,37.45,92000.0,31.1739,31.1739,31.1572,31.1656,92000.0
2010-12-16 15:00:00,37.45,37.51,37.45,37.5,173100.0,31.1656,31.2155,31.1656,31.2072,173100.0
2010-12-16 15:10:00,37.5,37.51,37.47,37.47,197200.0,31.2072,31.2155,31.1822,31.1822,197200.0
2010-12-16 15:20:00,37.48,37.49,37.44,37.49,136100.0,31.1905,31.1988,31.1572,31.1988,136100.0
2010-12-16 15:30:00,37.49,37.51,37.48,37.5,222400.0,31.1988,31.2155,31.1905,31.2072,222400.0
2010-12-16 15:40:00,37.5,37.5,37.47,37.48,247100.0,31.2072,31.2072,31.1822,31.1905,247100.0
2010-12-16 15:50:00,37.48,37.52,37.48,37.52,554400.0,31.1905,31.2238,31.1905,31.2238,554400.0
2010-12-17 09:30:00,37.2,37.31,37.2,37.3,348400.0,31.1395,31.2316,31.1395,31.2232,348400.0
2010-12-17 09:40:00,37.29,37.32,37.24,37.32,141500.0,31.2148,31.24,31.173,31.24,141500.0
2010-12-17 09:50:00,37.31,37.31,37.25,37.25,59900.0,31.2316,31.2316,31.1814,31.1814,59900.0
2010-12-17 10:00:00,37.26,37.26,37.19,37.25,99800.0,31.1897,31.1897,31.1311,31.1814,99800.0
2010-12-17 10:10:00,37.25,37.29,37.24,37.28,93400.0,31.1814,31.2148,31.173,31.2065,93400.0
2010-12-17 10:20:00,37.29,37.3,37.27,37.28,101600.0,31.2148,31.2232,31.1981,31.2065,101600.0
2010-12-17 10:30:00,37.28,37.29,37.25,37.26,69200.0,31.2065,31.2148,31.1814,31.1897,69200.0
2010-12-17 10:40:00,37.26,37.27,37.21,37.23,175600.0,31.1897,31.1981,31.1479,31.1646,175600.0
2010-12-17 10:50:00,37.23,37.26,37.22,37.26,81600.0,31.1646,31.1897,31.1562,31.1897,81600.0
2010-12-17 11:00:00,37.26,37.27,37.23,37.26,54300.0,31.1897,31.1981,31.1646,31.1897,54300.0
2010-12-17 11:10:00,37.26,37.28,37.25,37.28,20700.0,31.1897,31.2065,31.1814,31.2065,20700.0
2010-12-17 11:20:00,37.28,37.3,37.27,37.29,81600.0,31.2065,31.2232,31.1981,31.2148,81600.0
2010-12-17 11:30:00,37.29,37.31,37.29,37.31,46900.0,31.2148,31.2316,31.2148,31.2316,46900.0
2010-12-17 11:40:00,37.31,37.32,37.29,37.3,84300.0,31.2316,31.24,31.2148,31.2232,84300.0
2010-12-17 11:50:00,37.3,37.31,37.29,37.29,20600.0,31.2232,31.2316,31.2148,31.2148,20600.0
2010-12-17 12:00:00,37.29,37.31,37.29,37.3,301800.0,31.2148,31.2316,31.2148,31.2232,301800.0
2010-12-17 12:10:00,37.3,37.33,37.29,37.32,122300.0,31.2232,31.2483,31.2148,31.24,122300.0
2010-12-17 12:20:00,37.32,37.32,37.29,37.3,48400.0,31.24,31.24,31.2148,31.2232,48400.0
2010-12-17 12:30:00,37.3,37.31,37.29,37.3,32300.0,31.2232,31.2316,31.2148,31.2232,32300.0
2010-12-17 12:40:00,37.3,37.31,37.29,37.3,21900.0,31.2232,31.2316,31.2148,31.2232,21900.0
2010-12-17 12:50:00,37.3,37.31,37.29,37.31,28600.0,31.2232,31.2316,31.2148,31.2316,28600.0
2010-12-17 13:00:00,37.31,37.35,37.31,37.34,49400.0,31.2316,31.2651,31.2316,31.2567,49400.0
2010-12-17 13:10:00,37.34,37.38,37.34,37.37,83700.0,31.2567,31.2902,31.2567,31.2818,83700.0
2010-12-17 13:20:00,37.38,37.38,37.35,37.36,43500.0,31.2902,31.2902,31.2651,31.2734,43500.0
2010-12-17 13:30:00,37.36,37.37,37.35,37.37,25400.0,31.2734,31.2818,31.2651,31.2818,25400.0
2010-12-17 13:40:00,37.36,37.39,37.36,37.38,81100.0,31.2734,31.2986,31.2734,31.2902,81100.0
2010-12-17 13:50:00,37.38,37.38,37.37,37.37,16500.0,31.2902,31.2902,31.2818,31.2818,16500.0
2010-12-17 14:00:00,37.37,37.38,37.36,37.37,13000.0,31.2818,31.2902,31.2734,31.2818,13000.0
2010-12-17 14:10:00,37.36,37.37,37.35,37.36,26500.0,31.2734,31.2818,31.2651,31.2734,26500.0
2010-12-17 14:20:00,37.35,37.38,37.35,37.38,56800.0,31.2651,31.2902,31.2651,31.2902,56800.0
2010-12-17 14:30:00,37.38,37.38,37.34,37.35,98000.0,31.2902,31.2902,31.2567,31.2651,98000.0
2010-12-17 14:40:00,37.35,37.38,37.35,37.37,29700.0,31.2651,31.2902,31.2651,31.2818,29700.0
2010-12-17 14:50:00,37.37,37.39,37.35,37.38,105200.0,31.2818,31.2986,31.2651,31.2902,105200.0
2010-12-17 15:00:00,37.37,37.39,37.35,37.35,84200.0,31.2818,31.2986,31.2651,31.2651,84200.0
2010-12-17 15:10:00,37.36,37.36,37.33,37.34,102900.0,31.2734,31.2734,31.2483,31.2567,102900.0
2010-12-17 15:20:00,37.34,37.35,37.32,37.33,87500.0,31.2567,31.2651,31.24,31.2483,87500.0
2010-12-17 15:30:00,37.33,37.33,37.28,37.29,158600.0,31.2483,31.2483,31.2065,31.2148,158600.0
2010-12-17 15:40:00,37.29,37.33,37.28,37.31,368500.0,31.2148,31.2483,31.2065,31.2316,368500.0
2010-12-17 15:50:00,37.31,37.36,37.29,37.35,900900.0,31.2316,31.2734,31.2148,31.2651,900900.0
2010-12-20 09:30:00,37.48,37.51,37.42,37.49,90300.0,31.3739,31.399,31.3237,31.3823,90300.0
2010-12-20 09:40:00,37.48,37.48,37.4,37.43,82500.0,31.3739,31.3739,31.3069,31.332,82500.0
2010-12-20 09:50:00,37.43,37.47,37.43,37.44,45500.0,31.332,31.3655,31.332,31.3404,45500.0
2010-12-20 10:00:00,37.44,37.44,37.39,37.4,31700.0,31.3404,31.3404,31.2986,31.3069,31700.0
2010-12-20 10:10:00,37.4,37.4,37.28,37.35,80400.0,31.3069,31.3069,31.2065,31.2651,80400.0
2010-12-20 10:20:00,37.35,37.36,37.31,37.34,97800.0,31.2651,31.2734,31.2316,31.2567,97800.0
2010-12-20 10:30:00,37.34,37.38,37.33,37.35,32500.0,31.2567,31.2902,31.2483,31.2651,32500.0
2010-12-20 10:40:00,37.35,37.37,37.32,37.35,46400.0,31.2651,31.2818,31.24,31.2651,46400.0
2010-12-20 10:50:00,37.35,37.36,37.32,37.32,59400.0,31.2651,31.2734,31.24,31.24,59400.0
2010-12-20 11:00:00,37.31,37.34,37.3,37.3,43000.0,31.2316,31.2567,31.2232,31.2232,43000.0
2010-12-20 11:10:00,37.3,37.35,37.29,37.34,30100.0,31.2232,31.2651,31.2148,31.2567,30100.0
2010-12-20 11:20:00,37.34,37.36,37.33,37.36,50100.0,31.2567,31.2734,31.2483,31.2734,50100.0
2010-12-20 11:30:00,37.36,37.39,37.35,37.37,44000.0,31.2734,31.2986,31.2651,31.2818,44000.0
2010-12-20 11:40:00,37.37,37.41,37.37,37.41,44100.0,31.2818,31.3153,31.2818,31.3153,44100.0
2010-12-20 11:50:00,37.41,37.41,37.4,37.4,20200.0,31.3153,31.3153,31.3069,31.3069,20200.0
2010-12-20 12:00:00,37.4,37.41,37.38,37.39,62800.0,31.3069,31.3153,31.2902,31.2986,62800.0
2010-12-20 12:10:00,37.39,37.43,37.39,37.43,89300.0,31.2986,31.332,31.2986,31.332,89300.0
2010-12-20 12:20:00,37.44,37.46,37.43,37.45,57100.0,31.3404,31.3571,31.332,31.3488,57100.0
2010-12-20 12:30:00,37.45,37.45,37.44,37.45,43100.0,31.3488,31.3488,31.3404,31.3488,43100.0
2010-12-20 12:40:00,37.45,37.51,37.45,37.5,62800.0,31.3488,31.399,31.3488,31.3906,62800.0
2010-12-20 12:50:00,37.5,37.54,37.49,37.54,76800.0,31.3906,31.4241,31.3823,31.4241,76800.0
2010-12-20 13:00:00,37.54,37.55,37.53,37.53,49600.0,31.4241,31.4325,31.4157,31.4157,49600.0
2010-12-20 13:10:00,37.53,37.56,37.53,37.55,155200.0,31.4157,31.4409,31.4157,31.4325,155200.0
2010-12-20 13:20:00,37.55,37.56,37.54,37.54,77900.0,31.4325,31.4409,31.4241,31.4241,77900.0
2010-12-20 13:30:00,37.54,37.54,37.52,37.54,47100.0,31.4241,31.4241,31.4074,31.4241,47100.0
2010-12-20 13:40:00,37.54,37.55,37.54,37.54,40100.0,31.4241,31.4325,31.4241,31.4241,40100.0
2010-12-20 13:50:00,37.54,37.54,37.53,37.53,16800.0,31.4241,31.4241,31.4157,31.4157,16800.0
2010-12-20 14:00:00,37.53,37.63,37.53,37.62,206800.0,31.4157,31.4995,31.4157,31.4911,206800.0
2010-12-20 14:10:00,37.61,37.65,37.61,37.64,94300.0,31.4827,31.5162,31.4827,31.5078,94300.0
2010-12-20 14:20:00,37.63,37.65,37.62,37.62,27400.0,31.4995,31.5162,31.4911,31.4911,27400.0
2010-12-20 14:30:00,37.62,37.63,37.6,37.62,70700.0,31.4911,31.4995,31.4743,31.4911,70700.0
2010-12-20 14:40:00,37.61,37.63,37.6,37.63,38900.0,31.4827,31.4995,31.4743,31.4995,38900.0
2010-12-20 14:50:00,37.62,37.62,37.6,37.6,23900.0,31.4911,31.4911,31.4743,31.4743,23900.0
2010-12-20 15:00:00,37.61,37.61,37.54,37.56,288800.0,31.4827,31.4827,31.4241,31.4409,288800.0
2010-12-20 15:10:00,37.56,37.58,37.55,37.58,67500.0,31.4409,31.4576,31.4325,31.4576,67500.0
2010-12-20 15:20:00,37.58,37.59,37.55,37.55,202800.0,31.4576,31.466,31.4325,31.4325,202800.0
2010-12-20 15:30:00,37.56,37.63,37.55,37.6,132300.0,31.4409,31.4995,31.4325,31.4743,132300.0
2010-12-20 15:40:00,37.6,37.62,37.55,37.56,326300.0,31.4743,31.4911,31.4325,31.4409,326300.0
2010-12-20 15:50:00,37.56,37.59,37.54,37.57,625600.0,31.4409,31.466,31.4241,31.4492,625600.0
2010-12-21 09:30:00,37.72,37.72,37.6,37.64,131500.0,31.5748,31.5748,31.4743,31.5078,131500.0
2010-12-21 09:40:00,37.63,37.66,37.61,37.66,76100.0,31.4995,31.5246,31.4827,31.5246,76100.0
2010-12-21 09:50:00,37.65,37.68,37.61,37.65,436500.0,31.5162,31.5413,31.4827,31.5162,436500.0
2010-12-21 10:00:00,37.64,37.66,37.62,37.66,229800.0,31.5078,31.5246,31.4911,31.5246,229800.0
2010-12-21 10:10:00,37.66,37.66,37.59,37.63,261100.0,31.5246,31.5246,31.466,31.4995,261100.0
2010-12-21 10:20:00,37.63,37.65,37.58,37.58,131400.0,31.4995,31.5162,31.4576,31.4576,131400.0
2010-12-21 10:30:00,37.59,37.6,37.57,37.58,240300.0,31.466,31.4743,31.4492,31.4576,240300.0
2010-12-21 10:40:00,37.59,37.59,37.57,37.59,43200.0,31.466,31.466,31.4492,31.466,43200.0
2010-12-21 10:50:00,37.59,37.61,37.58,37.61,45700.0,31.466,31.4827,31.4576,31.4827,45700.0
2010-12-21 11:00:00,37.62,37.62,37.6,37.61,106600.0,31.4911,31.4911,31.4743,31.4827,106600.0
2010-12-21 11:10:00,37.61,37.62,37.6,37.62,76300.0,31.4827,31.4911,31.4743,31.4911,76300.0
2010-12-21 11:20:00,37.62,37.65,37.62,37.64,71400.0,31.4911,31.5162,31.4911,31.5078,71400.0
2010-12-21 11:30:00,37.64,37.68,37.63,37.67,88100.0,31.5078,31.5413,31.4995,31.5329,88100.0
2010-12-21 11:40:00,37.67,37.68,37.66,37.66,115000.0,31.5329,31.5413,31.5246,31.5246,115000.0
2010-12-21 11:50:00,37.67,37.69,37.66,37.68,283800.0,31.5329,31.5497,31.5246,31.5413,283800.0
2010-12-21 12:00:00,37.68,37.69,37.66,37.69,37300.0,31.5413,31.5497,31.5246,31.5497,37300.0
2010-12-21 12:10:00,37.69,37.7,37.68,37.68,41600.0,31.5497,31.558,31.5413,31.5413,41600.0
2010-12-21 12:20:00,37.68,37.7,37.68,37.7,34700.0,31.5413,31.558,31.5413,31.558,34700.0
2010-12-21 12:30:00,37.7,37.7,37.69,37.69,85200.0,31.558,31.558,31.5497,31.5497,85200.0
2010-12-21 12:40:00,37.69,37.71,37.68,37.68,104400.0,31.5497,31.5664,31.5413,31.5413,104400.0
2010-12-21 12:50:00,37.69,37.72,37.68,37.72,49200.0,31.5497,31.5748,31.5413,31.5748,49200.0
2010-12-21 13:00:00,37.71,37.72,37.7,37.71,57300.0,31.5664,31.5748,31.558,31.5664,57300.0
2010-12-21 13:10:00,37.72,37.73,37.71,37.71,70800.0,31.5748,31.5832,31.5664,31.5664,70800.0
2010-12-21 13:20:00,37.71,37.72,37.69,37.7,110900.0,31.5664,31.5748,31.5497,31.558,110900.0
2010-12-21 13:30:00,37.7,37.7,37.69,37.69,22200.0,31.558,31.558,31.5497,31.5497,22200.0
2010-12-21 13:40:00,37.69,37.7,37.68,37.68,28500.0,31.5497,31.558,31.5413,31.5413,28500.0
2010-12-21 13:50:00,37.69,37.7,37.69,37.69,33100.0,31.5497,31.558,31.5497,31.5497,33100.0
2010-12-21 14:00:00,37.69,37.71,37.69,37.71,43900.0,31.5497,31.5664,31.5497,31.5664,43900.0
2010-12-21 14:10:00,37.7,37.72,37.7,37.72,125800.0,31.558,31.5748,31.558,31.5748,125800.0
2010-12-21 14:20:00,37.71,37.72,37.71,37.72,21400.0,31.5664,31.5748,31.5664,31.5748,21400.0
2010-12-21 14:30:00,37.72,37.75,37.71,37.74,222100.0,31.5748,31.5999,31.5664,31.5915,222100.0
2010-12-21 14:40:00,37.75,37.75,37.73,37.74,55400.0,31.5999,31.5999,31.5832,31.5915,55400.0
2010-12-21 14:50:00,37.74,37.75,37.73,37.75,24500.0,31.5915,31.5999,31.5832,31.5999,24500.0
2010-12-21 15:00:00,37.75,37.75,37.73,37.74,77300.0,31.5999,31.5999,31.5832,31.5915,77300.0
2010-12-21 15:10:00,37.75,37.75,37.72,37.74,88500.0,31.5999,31.5999,31.5748,31.5915,88500.0
2010-12-21 15:20:00,37.75,37.76,37.74,37.76,48000.0,31.5999,31.6083,31.5915,31.6083,48000.0
2010-12-21 15:30:00,37.75,37.79,37.74,37.79,136500.0,31.5999,31.6334,31.5915,31.6334,136500.0
2010-12-21 15:40:00,37.8,37.8,37.77,37.78,119200.0,31.6418,31.6418,31.6166,31.625,119200.0
2010-12-21 15:50:00,37.78,37.78,37.75,37.75,199200.0,31.625,31.625,31.5999,31.5999,199200.0
2010-12-22 09:30:00,37.78,37.8,37.73,37.8,97400.0,31.625,31.6418,31.5832,31.6418,97400.0
2010-12-22 09:40:00,37.8,37.8,37.76,37.79,36200.0,31.6418,31.6418,31.6083,31.6334,36200.0
2010-12-22 09:50:00,37.79,37.81,37.78,37.81,23100.0,31.6334,31.6501,31.625,31.6501,23100.0
2010-12-22 10:00:00,37.81,37.83,37.77,37.8,116100.0,31.6501,31.6669,31.6166,31.6418,116100.0
2010-12-22 10:10:00,37.81,37.81,37.75,37.77,116500.0,31.6501,31.6501,31.5999,31.6166,116500.0
2010-12-22 10:20:00,37.77,37.78,37.75,37.76,23600.0,31.6166,31.625,31.5999,31.6083,23600.0
2010-12-22 10:30:00,37.75,37.76,37.73,37.76,92500.0,31.5999,31.6083,31.5832,31.6083,92500.0
2010-12-22 10:40:00,37.76,37.76,37.72,37.72,75700.0,31.6083,31.6083,31.5748,31.5748,75700.0
2010-12-22 10:50:00,37.73,37.78,37.73,37.78,71800.0,31.5832,31.625,31.5832,31.625,71800.0
2010-12-22 11:00:00,37.78,37.78,37.77,37.78,51000.0,31.625,31.625,31.6166,31.625,51000.0
2010-12-22 11:10:00,37.78,37.79,37.76,37.79,106000.0,31.625,31.6334,31.6083,31.6334,106000.0
2010-12-22 11:20:00,37.79,37.82,37.78,37.82,40000.0,31.6334,31.6585,31.625,31.6585,40000.0
2010-12-22 11:30:00,37.82,37.85,37.81,37.85,71500.0,31.6585,31.6836,31.6501,31.6836,71500.0
2010-12-22 11:40:00,37.85,37.85,37.83,37.83,107900.0,31.6836,31.6836,31.6669,31.6669,107900.0
2010-12-22 11:50:00,37.83,37.83,37.82,37.82,20200.0,31.6669,31.6669,31.6585,31.6585,20200.0
2010-12-22 12:00:00,37.83,37.84,37.81,37.81,75300.0,31.6669,31.6752,31.6501,31.6501,75300.0
2010-12-22 12:10:00,37.81,37.83,37.81,37.83,34200.0,31.6501,31.6669,31.6501,31.6669,34200.0
2010-12-22 12:20:00,37.83,37.86,37.83,37.86,45600.0,31.6669,31.692,31.6669,31.692,45600.0
2010-12-22 12:30:00,37.86,37.86,37.81,37.82,167400.0,31.692,31.692,31.6501,31.6585,167400.0
2010-12-22 12:40:00,37.83,37.83,37.8,37.81,64800.0,31.6669,31.6669,31.6418,31.6501,64800.0
2010-12-22 12:50:00,37.81,37.81,37.8,37.81,28500.0,31.6501,31.6501,31.6418,31.6501,28500.0
2010-12-22 13:00:00,37.81,37.81,37.78,37.78,106200.0,31.6501,31.6501,31.625,31.625,106200.0
2010-12-22 13:10:00,37.79,37.79,37.77,37.79,61800.0,31.6334,31.6334,31.6166,31.6334,61800.0
2010-12-22 13:20:00,37.79,37.8,37.78,37.8,35400.0,31.6334,31.6418,31.625,31.6418,35400.0
2010-12-22 13:30:00,37.8,37.8,37.78,37.78,53300.0,31.6418,31.6418,31.625,31.625,53300.0
2010-12-22 13:40:00,37.78,37.79,37.75,37.75,84400.0,31.625,31.6334,31.5999,31.5999,84400.0
2010-12-22 13:50:00,37.74,37.75,37.73,37.75,126200.0,31.5915,31.5999,31.5832,31.5999,126200.0
2010-12-22 14:00:00,37.75,37.76,37.74,37.75,78900.0,31.5999,31.6083,31.5915,31.5999,78900.0
2010-12-22 14:10:00,37.76,37.76,37.74,37.74,108200.0,31.6083,31.6083,31.5915,31.5915,108200.0
2010-12-22 14:20:00,37.73,37.75,37.73,37.75,28900.0,31.5832,31.5999,31.5832,31.5999,28900.0
2010-12-22 14:30:00,37.75,37.77,37.73,37.76,94600.0,31.5999,31.6166,31.5832,31.6083,94600.0
2010-12-22 14:40:00,37.76,37.77,37.75,37.77,81000.0,31.6083,31.6166,31.5999,31.6166,81000.0
2010-12-22 14:50:00,37.77,37.79,37.76,37.79,141200.0,31.6166,31.6334,31.6083,31.6334,141200.0
2010-12-22 15:00:00,37.78,37.8,37.78,37.78,69500.0,31.625,31.6418,31.625,31.625,69500.0
2010-12-22 15:10:00,37.79,37.79,37.78,37.79,21200.0,31.6334,31.6334,31.625,31.6334,21200.0
2010-12-22 15:20:00,37.78,37.81,37.78,37.78,80100.0,31.625,31.6501,31.625,31.625,80100.0
2010-12-22 15:30:00,37.79,37.79,37.77,37.77,23600.0,31.6334,31.6334,31.6166,31.6166,23600.0
2010-12-22 15:40:00,37.77,37.8,37.76,37.77,167600.0,31.6166,31.6418,31.6083,31.6166,167600.0
2010-12-22 15:50:00,37.76,37.8,37.76,37.79,265500.0,31.6083,31.6418,31.6083,31.6334,265500.0
2010-12-23 09:30:00,37.79,37.81,37.75,37.78,63800.0,31.6334,31.6501,31.5999,31.625,63800.0
2010-12-23 09:40:00,37.79,37.81,37.78,37.8,45900.0,31.6334,31.6501,31.625,31.6418,45900.0
2010-12-23 09:50:00,37.79,37.8,37.75,37.76,94800.0,31.6334,31.6418,31.5999,31.6083,94800.0
2010-12-23 10:00:00,37.75,37.76,37.72,37.72,14500.0,31.5999,31.6083,31.5748,31.5748,14500.0
2010-12-23 10:10:00,37.72,37.73,37.65,37.65,56500.0,31.5748,31.5832,31.5162,31.5162,56500.0
2010-12-23 10:20:00,37.64,37.66,37.6,37.64,62800.0,31.5078,31.5246,31.4743,31.5078,62800.0
2010-12-23 10:30:00,37.65,37.67,37.64,37.66,155000.0,31.5162,31.5329,31.5078,31.5246,155000.0
2010-12-23 10:40:00,37.67,37.67,37.62,37.63,43500.0,31.5329,31.5329,31.4911,31.4995,43500.0
2010-12-23 10:50:00,37.63,37.65,37.63,37.63,31200.0,31.4995,31.5162,31.4995,31.4995,31200.0
2010-12-23 11:00:00,37.63,37.66,37.63,37.66,55900.0,31.4995,31.5246,31.4995,31.5246,55900.0
2010-12-23 11:10:00,37.65,37.67,37.64,37.67,19500.0,31.5162,31.5329,31.5078,31.5329,19500.0
2010-12-23 11:20:00,37.67,37.69,37.67,37.67,44800.0,31.5329,31.5497,31.5329,31.5329,44800.0
2010-12-23 11:30:00,37.67,37.67,37.63,37.65,73700.0,31.5329,31.5329,31.4995,31.5162,73700.0
2010-12-23 11:40:00,37.64,37.64,37.62,37.62,67600.0,31.5078,31.5078,31.4911,31.4911,67600.0
2010-12-23 11:50:00,37.61,37.63,37.61,37.61,27900.0,31.4827,31.4995,31.4827,31.4827,27900.0
2010-12-23 12:00:00,37.61,37.62,37.58,37.58,49100.0,31.4827,31.4911,31.4576,31.4576,49100.0
2010-12-23 12:10:00,37.58,37.6,37.57,37.59,29800.0,31.4576,31.4743,31.4492,31.466,29800.0
2010-12-23 12:20:00,37.6,37.62,37.59,37.61,42600.0,31.4743,31.4911,31.466,31.4827,42600.0
2010-12-23 12:30:00,37.62,37.63,37.61,37.62,9500.0,31.4911,31.4995,31.4827,31.4911,9500.0
2010-12-23 12:40:00,37.61,37.62,37.59,37.59,143400.0,31.4827,31.4911,31.466,31.466,143400.0
2010-12-23 12:50:00,37.59,37.61,37.59,37.6,130600.0,31.466,31.4827,31.466,31.4743,130600.0
2010-12-23 13:00:00,37.6,37.63,37.6,37.62,31800.0,31.4743,31.4995,31.4743,31.4911,31800.0
2010-12-23 13:10:00,37.62,37.64,37.62,37.64,6800.0,31.4911,31.5078,31.4911,31.5078,6800.0
2010-12-23 13:20:00,37.64,37.64,37.61,37.62,24400.0,31.5078,31.5078,31.4827,31.4911,24400.0
2010-12-23 13:30:00,37.62,37.63,37.61,37.63,11600.0,31.4911,31.4995,31.4827,31.4995,11600.0
2010-12-23 13:40:00,37.63,37.64,37.61,37.62,59500.0,31.4995,31.5078,31.4827,31.4911,59500.0
2010-12-23 13:50:00,37.62,37.62,37.6,37.61,37500.0,31.4911,31.4911,31.4743,31.4827,37500.0
2010-12-23 14:00:00,37.6,37.62,37.59,37.6,19800.0,31.4743,31.4911,31.466,31.4743,19800.0
2010-12-23 14:10:00,37.6,37.61,37.57,37.57,56400.0,31.4743,31.4827,31.4492,31.4492,56400.0
2010-12-23 14:20:00,37.57,37.58,37.52,37.55,161600.0,31.4492,31.4576,31.4074,31.4325,161600.0
2010-12-23 14:30:00,37.55,37.57,37.54,37.55,61800.0,31.4325,31.4492,31.4241,31.4325,61800.0
2010-12-23 14:40:00,37.56,37.57,37.55,37.56,35900.0,31.4409,31.4492,31.4325,31.4409,35900.0
2010-12-23 14:50:00,37.56,37.58,37.55,37.58,34900.0,31.4409,31.4576,31.4325,31.4576,34900.0
2010-12-23 15:00:00,37.58,37.59,37.56,37.58,30400.0,31.4576,31.466,31.4409,31.4576,30400.0
2010-12-23 15:10:00,37.59,37.6,37.58,37.6,14500.0,31.466,31.4743,31.4576,31.4743,14500.0
2010-12-23 15:20:00,37.6,37.62,37.59,37.62,20700.0,31.4743,31.4911,31.466,31.4911,20700.0
2010-12-23 15:30:00,37.62,37.63,37.59,37.6,53300.0,31.4911,31.4995,31.466,31.4743,53300.0
2010-12-23 15:40:00,37.6,37.62,37.58,37.6,83300.0,31.4743,31.4911,31.4576,31.4743,83300.0
2010-12-23 15:50:00,37.61,37.65,37.59,37.65,224300.0,31.4827,31.5162,31.466,31.5162,224300.0
2010-12-27 09:30:00,37.5,37.53,37.37,37.43,299000.0,31.3906,31.4157,31.2818,31.332,299000.0
2010-12-27 09:40:00,37.42,37.42,37.32,37.33,145500.0,31.3237,31.3237,31.24,31.2483,145500.0
2010-12-27 09:50:00,37.33,37.36,37.32,37.34,48000.0,31.2483,31.2734,31.24,31.2567,48000.0
2010-12-27 10:00:00,37.34,37.37,37.33,37.33,24200.0,31.2567,31.2818,31.2483,31.2483,24200.0
2010-12-27 10:10:00,37.33,37.42,37.33,37.4,36100.0,31.2483,31.3237,31.2483,31.3069,36100.0
2010-12-27 10:20:00,37.41,37.44,37.39,37.44,34800.0,31.3153,31.3404,31.2986,31.3404,34800.0
2010-12-27 10:30:00,37.44,37.45,37.41,37.42,39900.0,31.3404,31.3488,31.3153,31.3237,39900.0
2010-12-27 10:40:00,37.42,37.42,37.39,37.41,34300.0,31.3237,31.3237,31.2986,31.3153,34300.0
2010-12-27 10:50:00,37.41,37.41,37.38,37.39,32700.0,31.3153,31.3153,31.2902,31.2986,32700.0
2010-12-27 11:00:00,37.39,37.4,37.37,37.38,15800.0,31.2986,31.3069,31.2818,31.2902,15800.0
2010-12-27 11:10:00,37.38,37.39,37.38,37.38,25600.0,31.2902,31.2986,31.2902,31.2902,25600.0
2010-12-27 11:20:00,37.38,37.39,37.37,37.39,26100.0,31.2902,31.2986,31.2818,31.2986,26100.0
2010-12-27 11:30:00,37.38,37.39,37.37,37.38,60400.0,31.2902,31.2986,31.2818,31.2902,60400.0
2010-12-27 11:40:00,37.38,37.4,37.38,37.38,18600.0,31.2902,31.3069,31.2902,31.2902,18600.0
2010-12-27 11:50:00,37.38,37.39,37.37,37.38,39900.0,31.2902,31.2986,31.2818,31.2902,39900.0
2010-12-27 12:00:00,37.38,37.42,37.38,37.42,104300.0,31.2902,31.3237,31.2902,31.3237,104300.0
2010-12-27 12:10:00,37.43,37.43,37.42,37.43,17800.0,31.332,31.332,31.3237,31.332,17800.0
2010-12-27 12:20:00,37.43,37.44,37.43,37.43,16100.0,31.332,31.3404,31.332,31.332,16100.0
2010-12-27 12:30:00,37.43,37.45,37.43,37.44,26500.0,31.332,31.3488,31.332,31.3404,26500.0
2010-12-27 12:40:00,37.44,37.45,37.43,37.44,27700.0,31.3404,31.3488,31.332,31.3404,27700.0
2010-12-27 12:50:00,37.44,37.44,37.41,37.41,37400.0,31.3404,31.3404,31.3153,31.3153,37400.0
2010-12-27 13:00:00,37.41,37.46,37.41,37.44,84900.0,31.3153,31.3571,31.3153,31.3404,84900.0
2010-12-27 13:10:00,37.44,37.52,37.44,37.5,90600.0,31.3404,31.4074,31.3404,31.3906,90600.0
2010-12-27 13:20:00,37.51,37.56,37.5,37.55,32400.0,31.399,31.4409,31.3906,31.4325,32400.0
2010-12-27 13:30:00,37.55,37.57,37.55,37.55,18600.0,31.4325,31.4492,31.4325,31.4325,18600.0
2010-12-27 13:40:00,37.55,37.56,37.54,37.54,11800.0,31.4325,31.4409,31.4241,31.4241,11800.0
2010-12-27 13:50:00,37.54,37.55,37.54,37.55,24900.0,31.4241,31.4325,31.4241,31.4325,24900.0
2010-12-27 14:00:00,37.55,37.56,37.54,37.54,31700.0,31.4325,31.4409,31.4241,31.4241,31700.0
2010-12-27 14:10:00,37.55,37.56,37.53,37.53,45400.0,31.4325,31.4409,31.4157,31.4157,45400.0
2010-12-27 14:20:00,37.53,37.54,37.53,37.53,15300.0,31.4157,31.4241,31.4157,31.4157,15300.0
2010-12-27 14:30:00,37.53,37.56,37.53,37.55,160500.0,31.4157,31.4409,31.4157,31.4325,160500.0
2010-12-27 14:40:00,37.56,37.58,37.55,37.56,16500.0,31.4409,31.4576,31.4325,31.4409,16500.0
2010-12-27 14:50:00,37.56,37.57,37.54,37.54,16300.0,31.4409,31.4492,31.4241,31.4241,16300.0
2010-12-27 15:00:00,37.54,37.56,37.53,37.55,28600.0,31.4241,31.4409,31.4157,31.4325,28600.0
2010-12-27 15:10:00,37.55,37.56,37.53,37.54,41600.0,31.4325,31.4409,31.4157,31.4241,41600.0
2010-12-27 15:20:00,37.54,37.55,37.53,37.54,77800.0,31.4241,31.4325,31.4157,31.4241,77800.0
2010-12-27 15:30:00,37.55,37.55,37.53,37.53,86900.0,31.4325,31.4325,31.4157,31.4157,86900.0
2010-12-27 15:40:00,37.53,37.56,37.53,37.54,106900.0,31.4157,31.4409,31.4157,31.4241,106900.0
2010-12-27 15:50:00,37.54,37.55,37.53,37.54,302900.0,31.4241,31.4325,31.4157,31.4241,302900.0
2010-12-28 09:30:00,37.6,37.6,37.44,37.44,52200.0,31.4743,31.4743,31.3404,31.3404,52200.0
2010-12-28 09:40:00,37.44,37.48,37.43,37.43,99000.0,31.3404,31.3739,31.332,31.332,99000.0
2010-12-28 09:50:00,37.44,37.46,37.42,37.44,151300.0,31.3404,31.3571,31.3237,31.3404,151300.0
2010-12-28 10:00:00,37.43,37.46,37.37,37.38,213100.0,31.332,31.3571,31.2818,31.2902,213100.0
2010-12-28 10:10:00,37.37,37.37,37.32,37.34,53800.0,31.2818,31.2818,31.24,31.2567,53800.0
2010-12-28 10:20:00,37.35,37.37,37.32,37.37,58700.0,31.2651,31.2818,31.24,31.2818,58700.0
2010-12-28 10:30:00,37.37,37.37,37.33,37.36,18500.0,31.2818,31.2818,31.2483,31.2734,18500.0
2010-12-28 10:40:00,37.35,37.36,37.33,37.33,12700.0,31.2651,31.2734,31.2483,31.2483,12700.0
2010-12-28 10:50:00,37.33,37.34,37.29,37.29,70200.0,31.2483,31.2567,31.2148,31.2148,70200.0
2010-12-28 11:00:00,37.29,37.34,37.29,37.34,91300.0,31.2148,31.2567,31.2148,31.2567,91300.0
2010-12-28 11:10:00,37.35,37.35,37.32,37.35,15800.0,31.2651,31.2651,31.24,31.2651,15800.0
2010-12-28 11:20:00,37.35,37.36,37.34,37.35,59100.0,31.2651,31.2734,31.2567,31.2651,59100.0
2010-12-28 11:30:00,37.36,37.37,37.35,37.37,119000.0,31.2734,31.2818,31.2651,31.2818,119000.0
2010-12-28 11:40:00,37.37,37.38,37.36,37.38,37600.0,31.2818,31.2902,31.2734,31.2902,37600.0
2010-12-28 11:50:00,37.37,37.38,37.37,37.38,62500.0,31.2818,31.2902,31.2818,31.2902,62500.0
2010-12-28 12:00:00,37.37,37.37,37.34,37.34,55400.0,31.2818,31.2818,31.2567,31.2567,55400.0
2010-12-28 12:10:00,37.35,37.37,37.35,37.37,40400.0,31.2651,31.2818,31.2651,31.2818,40400.0
2010-12-28 12:20:00,37.37,37.38,37.35,37.38,35200.0,31.2818,31.2902,31.2651,31.2902,35200.0
2010-12-28 12:30:00,37.38,37.38,37.37,37.37,52200.0,31.2902,31.2902,31.2818,31.2818,52200.0
2010-12-28 12:40:00,37.37,37.39,37.36,37.39,76500.0,31.2818,31.2986,31.2734,31.2986,76500.0
2010-12-28 12:50:00,37.38,37.4,37.38,37.4,92800.0,31.2902,31.3069,31.2902,31.3069,92800.0
2010-12-28 13:00:00,37.4,37.41,37.39,37.41,63400.0,31.3069,31.3153,31.2986,31.3153,63400.0
2010-12-28 13:10:00,37.41,37.42,37.4,37.41,26200.0,31.3153,31.3237,31.3069,31.3153,26200.0
2010-12-28 13:20:00,37.41,37.42,37.41,37.41,48700.0,31.3153,31.3237,31.3153,31.3153,48700.0
2010-12-28 13:30:00,37.41,37.42,37.4,37.41,33300.0,31.3153,31.3237,31.3069,31.3153,33300.0
2010-12-28 13:40:00,37.41,37.42,37.4,37.4,32000.0,31.3153,31.3237,31.3069,31.3069,32000.0
2010-12-28 13:50:00,37.41,37.41,37.4,37.41,47400.0,31.3153,31.3153,31.3069,31.3153,47400.0
2010-12-28 14:00:00,37.41,37.42,37.4,37.41,43800.0,31.3153,31.3237,31.3069,31.3153,43800.0
2010-12-28 14:10:00,37.4,37.43,37.4,37.43,70800.0,31.3069,31.332,31.3069,31.332,70800.0
2010-12-28 14:20:00,37.43,37.44,37.43,37.44,31600.0,31.332,31.3404,31.332,31.3404,31600.0
2010-12-28 14:30:00,37.43,37.44,37.42,37.44,74100.0,31.332,31.3404,31.3237,31.3404,74100.0
2010-12-28 14:40:00,37.43,37.44,37.42,37.44,104800.0,31.332,31.3404,31.3237,31.3404,104800.0
2010-12-28 14:50:00,37.44,37.46,37.43,37.44,66400.0,31.3404,31.3571,31.332,31.3404,66400.0
2010-12-28 15:00:00,37.45,37.46,37.44,37.46,34500.0,31.3488,31.3571,31.3404,31.3571,34500.0
2010-12-28 15:10:00,37.47,37.47,37.46,37.46,79200.0,31.3655,31.3655,31.3571,31.3571,79200.0
2010-12-28 15:20:00,37.46,37.49,37.45,37.48,96500.0,31.3571,31.3823,31.3488,31.3739,96500.0
2010-12-28 15:30:00,37.49,37.5,37.47,37.47,203300.0,31.3823,31.3906,31.3655,31.3655,203300.0
2010-12-28 15:40:00,37.47,37.49,37.46,37.46,145100.0,31.3655,31.3823,31.3571,31.3571,145100.0
2010-12-28 15:50:00,37.47,37.47,37.44,37.45,280900.0,31.3655,31.3655,31.3404,31.3488,280900.0
2010-12-29 09:30:00,37.55,37.58,37.5,37.56,78200.0,31.4325,31.4576,31.3906,31.4409,78200.0
2010-12-29 09:40:00,37.57,37.61,37.53,37.61,24600.0,31.4492,31.4827,31.4157,31.4827,24600.0
2010-12-29 09:50:00,37.62,37.65,37.62,37.65,70400.0,31.4911,31.5162,31.4911,31.5162,70400.0
2010-12-29 10:00:00,37.65,37.68,37.65,37.66,64300.0,31.5162,31.5413,31.5162,31.5246,64300.0
2010-12-29 10:10:00,37.66,37.69,37.66,37.67,26100.0,31.5246,31.5497,31.5246,31.5329,26100.0
2010-12-29 10:20:00,37.68,37.7,37.67,37.69,44700.0,31.5413,31.558,31.5329,31.5497,44700.0
2010-12-29 10:30:00,37.69,37.69,37.64,37.65,39600.0,31.5497,31.5497,31.5078,31.5162,39600.0
2010-12-29 10:40:00,37.65,37.65,37.64,37.65,17400.0,31.5162,31.5162,31.5078,31.5162,17400.0
2010-12-29 10:50:00,37.65,37.65,37.59,37.59,26500.0,31.5162,31.5162,31.466,31.466,26500.0
2010-12-29 11:00:00,37.59,37.61,37.58,37.61,15000.0,31.466,31.4827,31.4576,31.4827,15000.0
2010-12-29 11:10:00,37.62,37.62,37.55,37.56,42600.0,31.4911,31.4911,31.4325,31.4409,42600.0
2010-12-29 11:20:00,37.55,37.57,37.55,37.57,26400.0,31.4325,31.4492,31.4325,31.4492,26400.0
2010-12-29 11:30:00,37.57,37.59,37.56,37.58,28000.0,31.4492,31.466,31.4409,31.4576,28000.0
2010-12-29 11:40:00,37.58,37.59,37.57,37.57,25700.0,31.4576,31.466,31.4492,31.4492,25700.0
2010-12-29 11:50:00,37.57,37.58,37.56,37.58,48100.0,31.4492,31.4576,31.4409,31.4576,48100.0
2010-12-29 12:00:00,37.58,37.61,37.58,37.61,18400.0,31.4576,31.4827,31.4576,31.4827,18400.0
2010-12-29 12:10:00,37.6,37.61,37.6,37.6,20200.0,31.4743,31.4827,31.4743,31.4743,20200.0
2010-12-29 12:20:00,37.6,37.6,37.59,37.6,12500.0,31.4743,31.4743,31.466,31.4743,12500.0
2010-12-29 12:30:00,37.6,37.61,37.59,37.61,20800.0,31.4743,31.4827,31.466,31.4827,20800.0
2010-12-29 12:40:00,37.61,37.61,37.6,37.6,18800.0,31.4827,31.4827,31.4743,31.4743,18800.0
2010-12-29 12:50:00,37.61,37.62,37.6,37.61,23200.0,31.4827,31.4911,31.4743,31.4827,23200.0
2010-12-29 13:00:00,37.6,37.63,37.6,37.62,36000.0,31.4743,31.4995,31.4743,31.4911,36000.0
2010-12-29 13:10:00,37.61,37.63,37.61,37.62,26700.0,31.4827,31.4995,31.4827,31.4911,26700.0
2010-12-29 13:20:00,37.62,37.63,37.61,37.62,15100.0,31.4911,31.4995,31.4827,31.4911,15100.0
2010-12-29 13:30:00,37.62,37.63,37.61,37.61,53900.0,31.4911,31.4995,31.4827,31.4827,53900.0
2010-12-29 13:40:00,37.61,37.61,37.6,37.61,8900.0,31.4827,31.4827,31.4743,31.4827,8900.0
2010-12-29 13:50:00,37.61,37.61,37.59,37.61,55000.0,31.4827,31.4827,31.466,31.4827,55000.0
2010-12-29 14:00:00,37.61,37.63,37.6,37.63,37800.0,31.4827,31.4995,31.4743,31.4995,37800.0
2010-12-29 14:10:00,37.63,37.64,37.63,37.63,45600.0,31.4995,31.5078,31.4995,31.4995,45600.0
2010-12-29 14:20:00,37.62,37.64,37.62,37.63,47500.0,31.4911,31.5078,31.4911,31.4995,47500.0
2010-12-29 14:30:00,37.64,37.64,37.62,37.63,38600.0,31.5078,31.5078,31.4911,31.4995,38600.0
2010-12-29 14:40:00,37.63,37.63,37.61,37.62,29400.0,31.4995,31.4995,31.4827,31.4911,29400.0
2010-12-29 14:50:00,37.62,37.62,37.6,37.61,34000.0,31.4911,31.4911,31.4743,31.4827,34000.0
2010-12-29 15:00:00,37.61,37.65,37.6,37.65,76600.0,31.4827,31.5162,31.4743,31.5162,76600.0
2010-12-29 15:10:00,37.65,37.65,37.63,37.63,39500.0,31.5162,31.5162,31.4995,31.4995,39500.0
2010-12-29 15:20:00,37.64,37.64,37.62,37.63,48600.0,31.5078,31.5078,31.4911,31.4995,48600.0
2010-12-29 15:30:00,37.63,37.63,37.61,37.62,47500.0,31.4995,31.4995,31.4827,31.4911,47500.0
2010-12-29 15:40:00,37.61,37.62,37.57,37.58,125600.0,31.4827,31.4911,31.4492,31.4576,125600.0
2010-12-29 15:50:00,37.58,37.59,37.53,37.55,345300.0,31.4576,31.466,31.4157,31.4325,345300.0
2010-12-30 09:30:00,37.51,37.52,37.45,37.51,46100.0,31.399,31.4074,31.3488,31.399,46100.0
2010-12-30 09:40:00,37.5,37.58,37.49,37.57,133700.0,31.3906,31.4576,31.3823,31.4492,133700.0
2010-12-30 09:50:00,37.58,37.59,37.48,37.49,116500.0,31.4576,31.466,31.3739,31.3823,116500.0
2010-12-30 10:00:00,37.5,37.52,37.47,37.49,98700.0,31.3906,31.4074,31.3655,31.3823,98700.0
2010-12-30 10:10:00,37.48,37.49,37.42,37.45,163400.0,31.3739,31.3823,31.3237,31.3488,163400.0
2010-12-30 10:20:00,37.44,37.47,37.43,37.47,83400.0,31.3404,31.3655,31.332,31.3655,83400.0
2010-12-30 10:30:00,37.46,37.49,37.46,37.49,51800.0,31.3571,31.3823,31.3571,31.3823,51800.0
2010-12-30 10:40:00,37.49,37.49,37.47,37.48,167700.0,31.3823,31.3823,31.3655,31.3739,167700.0
2010-12-30 10:50:00,37.48,37.49,37.47,37.49,59300.0,31.3739,31.3823,31.3655,31.3823,59300.0
2010-12-30 11:00:00,37.48,37.49,37.47,37.49,62300.0,31.3739,31.3823,31.3655,31.3823,62300.0
2010-12-30 11:10:00,37.49,37.5,37.47,37.48,39100.0,31.3823,31.3906,31.3655,31.3739,39100.0
2010-12-30 11:20:00,37.48,37.49,37.47,37.49,65400.0,31.3739,31.3823,31.3655,31.3823,65400.0
2010-12-30 11:30:00,37.49,37.5,37.48,37.49,121400.0,31.3823,31.3906,31.3739,31.3823,121400.0
2010-12-30 11:40:00,37.48,37.49,37.47,37.48,53900.0,31.3739,31.3823,31.3655,31.3739,53900.0
2010-12-30 11:50:00,37.48,37.48,37.44,37.47,41500.0,31.3739,31.3739,31.3404,31.3655,41500.0
2010-12-30 12:00:00,37.47,37.49,37.46,37.49,18600.0,31.3655,31.3823,31.3571,31.3823,18600.0
2010-12-30 12:10:00,37.49,37.51,37.48,37.51,39700.0,31.3823,31.399,31.3739,31.399,39700.0
2010-12-30 12:20:00,37.51,37.52,37.5,37.51,31000.0,31.399,31.4074,31.3906,31.399,31000.0
2010-12-30 12:30:00,37.51,37.51,37.49,37.5,73500.0,31.399,31.399,31.3823,31.3906,73500.0
2010-12-30 12:40:00,37.5,37.51,37.5,37.51,19900.0,31.3906,31.399,31.3906,31.399,19900.0
2010-12-30 12:50:00,37.51,37.51,37.48,37.49,40900.0,31.399,31.399,31.3739,31.3823,40900.0
2010-12-30 13:00:00,37.49,37.5,37.49,37.49,59600.0,31.3823,31.3906,31.3823,31.3823,59600.0
2010-12-30 13:10:00,37.49,37.51,37.48,37.51,19000.0,31.3823,31.399,31.3739,31.399,19000.0
2010-12-30 13:20:00,37.5,37.53,37.5,37.52,35900.0,31.3906,31.4157,31.3906,31.4074,35900.0
2010-12-30 13:30:00,37.52,37.53,37.51,37.53,60700.0,31.4074,31.4157,31.399,31.4157,60700.0
2010-12-30 13:40:00,37.53,37.53,37.51,37.52,35600.0,31.4157,31.4157,31.399,31.4074,35600.0
2010-12-30 13:50:00,37.52,37.54,37.51,37.54,61500.0,31.4074,31.4241,31.399,31.4241,61500.0
2010-12-30 14:00:00,37.54,37.54,37.52,37.52,26600.0,31.4241,31.4241,31.4074,31.4074,26600.0
2010-12-30 14:10:00,37.52,37.54,37.51,37.54,24900.0,31.4074,31.4241,31.399,31.4241,24900.0
2010-12-30 14:20:00,37.54,37.55,37.52,37.55,82700.0,31.4241,31.4325,31.4074,31.4325,82700.0
2010-12-30 14:30:00,37.55,37.56,37.54,37.54,37000.0,31.4325,31.4409,31.4241,31.4241,37000.0
2010-12-30 14:40:00,37.54,37.54,37.53,37.53,26200.0,31.4241,31.4241,31.4157,31.4157,26200.0
2010-12-30 14:50:00,37.53,37.53,37.52,37.53,38100.0,31.4157,31.4157,31.4074,31.4157,38100.0
2010-12-30 15:00:00,37.53,37.54,37.52,37.53,51800.0,31.4157,31.4241,31.4074,31.4157,51800.0
2010-12-30 15:10:00,37.53,37.54,37.53,37.53,39400.0,31.4157,31.4241,31.4157,31.4157,39400.0
2010-12-30 15:20:00,37.54,37.57,37.52,37.57,58100.0,31.4241,31.4492,31.4074,31.4492,58100.0
2010-12-30 15:30:00,37.57,37.58,37.56,37.58,71400.0,31.4492,31.4576,31.4409,31.4576,71400.0
2010-12-30 15:40:00,37.58,37.58,37.52,37.53,170900.0,31.4576,31.4576,31.4074,31.4157,170900.0
2010-12-30 15:50:00,37.53,37.54,37.5,37.5,307400.0,31.4157,31.4241,31.3906,31.3906,307400.0
2010-12-31 09:30:00,37.47,37.47,37.37,37.37,61300.0,31.3655,31.3655,31.2818,31.2818,61300.0
2010-12-31 09:40:00,37.37,37.38,37.29,37.31,87500.0,31.2818,31.2902,31.2148,31.2316,87500.0
2010-12-31 09:50:00,37.32,37.34,37.31,37.33,16100.0,31.24,31.2567,31.2316,31.2483,16100.0
2010-12-31 10:00:00,37.33,37.34,37.3,37.32,94500.0,31.2483,31.2567,31.2232,31.24,94500.0
2010-12-31 10:10:00,37.33,37.37,37.33,37.34,14000.0,31.2483,31.2818,31.2483,31.2567,14000.0
2010-12-31 10:20:00,37.34,37.36,37.34,37.36,12300.0,31.2567,31.2734,31.2567,31.2734,12300.0
2010-12-31 10:30:00,37.35,37.38,37.35,37.37,38900.0,31.2651,31.2902,31.2651,31.2818,38900.0
2010-12-31 10:40:00,37.38,37.41,37.38,37.4,37300.0,31.2902,31.3153,31.2902,31.3069,37300.0
2010-12-31 10:50:00,37.4,37.45,37.39,37.44,98000.0,31.3069,31.3488,31.2986,31.3404,98000.0
2010-12-31 11:00:00,37.45,37.47,37.44,37.45,60300.0,31.3488,31.3655,31.3404,31.3488,60300.0
2010-12-31 11:10:00,37.44,37.45,37.43,37.45,46500.0,31.3404,31.3488,31.332,31.3488,46500.0
2010-12-31 11:20:00,37.44,37.47,37.44,37.46,102300.0,31.3404,31.3655,31.3404,31.3571,102300.0
2010-12-31 11:30:00,37.46,37.47,37.45,37.46,152700.0,31.3571,31.3655,31.3488,31.3571,152700.0
2010-12-31 11:40:00,37.45,37.45,37.44,37.45,72000.0,31.3488,31.3488,31.3404,31.3488,72000.0
2010-12-31 11:50:00,37.45,37.45,37.43,37.44,68000.0,31.3488,31.3488,31.332,31.3404,68000.0
2010-12-31 12:00:00,37.44,37.46,37.44,37.44,13800.0,31.3404,31.3571,31.3404,31.3404,13800.0
2010-12-31 12:10:00,37.45,37.46,37.45,37.45,20200.0,31.3488,31.3571,31.3488,31.3488,20200.0
2010-12-31 12:20:00,37.45,37.45,37.43,37.44,11100.0,31.3488,31.3488,31.332,31.3404,11100.0
2010-12-31 12:30:00,37.45,37.46,37.44,37.45,26000.0,31.3488,31.3571,31.3404,31.3488,26000.0
2010-12-31 12:40:00,37.44,37.44,37.38,37.38,50800.0,31.3404,31.3404,31.2902,31.2902,50800.0
2010-12-31 12:50:00,37.39,37.4,37.38,37.39,18100.0,31.2986,31.3069,31.2902,31.2986,18100.0
2010-12-31 13:00:00,37.39,37.42,37.38,37.42,4800.0,31.2986,31.3237,31.2902,31.3237,4800.0
2010-12-31 13:10:00,37.42,37.43,37.42,37.42,20700.0,31.3237,31.332,31.3237,31.3237,20700.0
2010-12-31 13:20:00,37.43,37.44,37.42,37.44,9300.0,31.332,31.3404,31.3237,31.3404,9300.0
2010-12-31 13:30:00,37.43,37.46,37.43,37.46,33600.0,31.332,31.3571,31.332,31.3571,33600.0
2010-12-31 13:40:00,37.46,37.46,37.4,37.4,63200.0,31.3571,31.3571,31.3069,31.3069,63200.0
2010-12-31 13:50:00,37.41,37.43,37.4,37.42,28100.0,31.3153,31.332,31.3069,31.3237,28100.0
2010-12-31 14:00:00,37.42,37.42,37.4,37.41,20100.0,31.3237,31.3237,31.3069,31.3153,20100.0
2010-12-31 14:10:00,37.41,37.42,37.4,37.41,7600.0,31.3153,31.3237,31.3069,31.3153,7600.0
2010-12-31 14:20:00,37.41,37.41,37.39,37.4,65200.0,31.3153,31.3153,31.2986,31.3069,65200.0
2010-12-31 14:30:00,37.4,37.43,37.39,37.42,13500.0,31.3069,31.332,31.2986,31.3237,13500.0
2010-12-31 14:40:00,37.43,37.44,37.42,37.43,22900.0,31.332,31.3404,31.3237,31.332,22900.0
2010-12-31 14:50:00,37.43,37.44,37.41,37.43,27700.0,31.332,31.3404,31.3153,31.332,27700.0
2010-12-31 15:00:00,37.43,37.44,37.42,37.43,8000.0,31.332,31.3404,31.3237,31.332,8000.0
2010-12-31 15:10:00,37.43,37.44,37.42,37.43,151200.0,31.332,31.3404,31.3237,31.332,151200.0
2010-12-31 15:20:00,37.43,37.45,37.42,37.45,53600.0,31.332,31.3488,31.3237,31.3488,53600.0
2010-12-31 15:30:00,37.45,37.48,37.45,37.48,79200.0,31.3488,31.3739,31.3488,31.3739,79200.0
2010-12-31 15:40:00,37.48,37.48,37.37,37.37,121200.0,31.3739,31.3739,31.2818,31.2818,121200.0
2010-12-31 15:50:00,37.38,37.43,37.37,37.43,329800.0,31.2902,31.332,31.2818,31.332,329800.0
2011-01-03 09:30:00,37.71,37.79,37.67,37.76,170700.0,31.5664,31.6334,31.5329,31.6083,170700.0
2011-01-03 09:40:00,37.76,37.83,37.75,37.82,265100.0,31.6083,31.6669,31.5999,31.6585,265100.0
2011-01-03 09:50:00,37.81,37.85,37.79,37.83,50800.0,31.6501,31.6836,31.6334,31.6669,50800.0
2011-01-03 10:00:00,37.83,37.84,37.76,37.81,145300.0,31.6669,31.6752,31.6083,31.6501,145300.0
2011-01-03 10:10:00,37.81,37.9,37.81,37.9,181900.0,31.6501,31.7255,31.6501,31.7255,181900.0
2011-01-03 10:20:00,37.89,37.91,37.87,37.88,39200.0,31.7171,31.7338,31.7004,31.7087,39200.0
2011-01-03 10:30:00,37.87,37.88,37.84,37.86,24100.0,31.7004,31.7087,31.6752,31.692,24100.0
2011-01-03 10:40:00,37.86,37.95,37.86,37.94,98000.0,31.692,31.7673,31.692,31.7589,98000.0
2011-01-03 10:50:00,37.94,37.99,37.94,37.97,52800.0,31.7589,31.8008,31.7589,31.7841,52800.0
2011-01-03 11:00:00,37.98,37.98,37.96,37.97,66300.0,31.7924,31.7924,31.7757,31.7841,66300.0
2011-01-03 11:10:00,37.97,37.99,37.95,37.98,63200.0,31.7841,31.8008,31.7673,31.7924,63200.0
2011-01-03 11:20:00,37.98,38.02,37.98,38.01,60200.0,31.7924,31.8259,31.7924,31.8175,60200.0
2011-01-03 11:30:00,38.02,38.06,37.98,38.03,88400.0,31.8259,31.8594,31.7924,31.8343,88400.0
2011-01-03 11:40:00,38.04,38.04,37.98,37.99,41500.0,31.8427,31.8427,31.7924,31.8008,41500.0
2011-01-03 11:50:00,38.0,38.01,37.98,38.0,45500.0,31.8092,31.8175,31.7924,31.8092,45500.0
2011-01-03 12:00:00,38.0,38.03,38.0,38.03,81900.0,31.8092,31.8343,31.8092,31.8343,81900.0
2011-01-03 12:10:00,38.03,38.04,38.02,38.04,61400.0,31.8343,31.8427,31.8259,31.8427,61400.0
2011-01-03 12:20:00,38.03,38.04,38.01,38.01,7700.0,31.8343,31.8427,31.8175,31.8175,7700.0
2011-01-03 12:30:00,38.01,38.01,37.99,37.99,69200.0,31.8175,31.8175,31.8008,31.8008,69200.0
2011-01-03 12:40:00,38.0,38.0,37.97,37.97,79100.0,31.8092,31.8092,31.7841,31.7841,79100.0
2011-01-03 12:50:00,37.96,37.97,37.92,37.94,30700.0,31.7757,31.7841,31.7422,31.7589,30700.0
2011-01-03 13:00:00,37.95,37.97,37.95,37.96,25400.0,31.7673,31.7841,31.7673,31.7757,25400.0
2011-01-03 13:10:00,37.96,37.97,37.94,37.96,54400.0,31.7757,31.7841,31.7589,31.7757,54400.0
2011-01-03 13:20:00,37.97,37.97,37.95,37.95,55800.0,31.7841,31.7841,31.7673,31.7673,55800.0
2011-01-03 13:30:00,37.95,37.97,37.94,37.97,36800.0,31.7673,31.7841,31.7589,31.7841,36800.0
2011-01-03 13:40:00,37.97,37.99,37.96,37.99,43100.0,31.7841,31.8008,31.7757,31.8008,43100.0
2011-01-03 13:50:00,37.98,37.99,37.97,37.98,14200.0,31.7924,31.8008,31.7841,31.7924,14200.0
2011-01-03 14:00:00,37.98,38.0,37.98,37.99,53100.0,31.7924,31.8092,31.7924,31.8008,53100.0
2011-01-03 14:10:00,38.0,38.0,37.95,37.97,24800.0,31.8092,31.8092,31.7673,31.7841,24800.0
2011-01-03 14:20:00,37.98,37.98,37.95,37.95,66300.0,31.7924,31.7924,31.7673,31.7673,66300.0
2011-01-03 14:30:00,37.95,37.95,37.92,37.95,76700.0,31.7673,31.7673,31.7422,31.7673,76700.0
2011-01-03 14:40:00,37.95,37.95,37.92,37.93,493500.0,31.7673,31.7673,31.7422,31.7506,493500.0
2011-01-03 14:50:00,37.94,37.95,37.93,37.94,56500.0,31.7589,31.7673,31.7506,31.7589,56500.0
2011-01-03 15:00:00,37.93,37.94,37.9,37.9,66600.0,31.7506,31.7589,31.7255,31.7255,66600.0
2011-01-03 15:10:00,37.91,37.92,37.88,37.9,81400.0,31.7338,31.7422,31.7087,31.7255,81400.0
2011-01-03 15:20:00,37.89,37.9,37.87,37.88,96100.0,31.7171,31.7255,31.7004,31.7087,96100.0
2011-01-03 15:30:00,37.88,37.93,37.87,37.88,175700.0,31.7087,31.7506,31.7004,31.7087,175700.0
2011-01-03 15:40:00,37.87,37.92,37.87,37.91,129600.0,31.7004,31.7422,31.7004,31.7338,129600.0
2011-01-03 15:50:00,37.91,37.94,37.86,37.86,749500.0,31.7338,31.7589,31.692,31.692,749500.0
2011-01-04 09:30:00,37.94,37.99,37.85,37.91,288200.0,31.7589,31.8008,31.6836,31.7338,288200.0
2011-01-04 09:40:00,37.91,37.92,37.86,37.86,231500.0,31.7338,31.7422,31.692,31.692,231500.0
2011-01-04 09:50:00,37.86,37.88,37.82,37.82,105900.0,31.692,31.7087,31.6585,31.6585,105900.0
2011-01-04 10:00:00,37.83,37.85,37.78,37.8,440800.0,31.6669,31.6836,31.625,31.6418,440800.0
2011-01-04 10:10:00,37.8,37.81,37.75,37.8,80600.0,31.6418,31.6501,31.5999,31.6418,80600.0
2011-01-04 10:20:00,37.8,37.84,37.8,37.82,65400.0,31.6418,31.6752,31.6418,31.6585,65400.0
2011-01-04 10:30:00,37.82,37.84,37.81,37.82,37200.0,31.6585,31.6752,31.6501,31.6585,37200.0
2011-01-04 10:40:00,37.82,37.82,37.78,37.79,43200.0,31.6585,31.6585,31.625,31.6334,43200.0
2011-01-04 10:50:00,37.79,37.79,37.74,37.75,132200.0,31.6334,31.6334,31.5915,31.5999,132200.0
2011-01-04 11:00:00,37.75,37.76,37.7,37.7,77300.0,31.5999,31.6083,31.558,31.558,77300.0
2011-01-04 11:10:00,37.7,37.74,37.69,37.73,73800.0,31.558,31.5915,31.5497,31.5832,73800.0
2011-01-04 11:20:00,37.74,37.74,37.65,37.65,50000.0,31.5915,31.5915,31.5162,31.5162,50000.0
2011-01-04 11:30:00,37.64,37.69,37.62,37.69,33000.0,31.5078,31.5497,31.4911,31.5497,33000.0
2011-01-04 11:40:00,37.69,37.69,37.64,37.64,97400.0,31.5497,31.5497,31.5078,31.5078,97400.0
2011-01-04 11:50:00,37.65,37.67,37.61,37.61,62600.0,31.5162,31.5329,31.4827,31.4827,62600.0
2011-01-04 12:00:00,37.61,37.64,37.54,37.55,207900.0,31.4827,31.5078,31.4241,31.4325,207900.0
2011-01-04 12:10:00,37.55,37.58,37.55,37.55,34300.0,31.4325,31.4576,31.4325,31.4325,34300.0
2011-01-04 12:20:00,37.55,37.57,37.46,37.49,77000.0,31.4325,31.4492,31.3571,31.3823,77000.0
2011-01-04 12:30:00,37.48,37.49,37.47,37.49,39300.0,31.3739,31.3823,31.3655,31.3823,39300.0
2011-01-04 12:40:00,37.48,37.49,37.44,37.47,81200.0,31.3739,31.3823,31.3404,31.3655,81200.0
2011-01-04 12:50:00,37.48,37.51,37.48,37.51,15800.0,31.3739,31.399,31.3739,31.399,15800.0
2011-01-04 13:00:00,37.51,37.54,37.51,37.51,35100.0,31.399,31.4241,31.399,31.399,35100.0
2011-01-04 13:10:00,37.51,37.57,37.51,37.56,24600.0,31.399,31.4492,31.399,31.4409,24600.0
2011-01-04 13:20:00,37.56,37.58,37.55,37.57,33200.0,31.4409,31.4576,31.4325,31.4492,33200.0
2011-01-04 13:30:00,37.57,37.6,37.57,37.6,64000.0,31.4492,31.4743,31.4492,31.4743,64000.0
2011-01-04 13:40:00,37.59,37.6,37.57,37.6,35700.0,31.466,31.4743,31.4492,31.4743,35700.0
2011-01-04 13:50:00,37.6,37.62,37.58,37.59,13500.0,31.4743,31.4911,31.4576,31.466,13500.0
2011-01-04 14:00:00,37.6,37.64,37.56,37.62,90700.0,31.4743,31.5078,31.4409,31.4911,90700.0
2011-01-04 14:10:00,37.63,37.63,37.6,37.63,25900.0,31.4995,31.4995,31.4743,31.4995,25900.0
2011-01-04 14:20:00,37.63,37.67,37.63,37.66,68300.0,31.4995,31.5329,31.4995,31.5246,68300.0
2011-01-04 14:30:00,37.65,37.66,37.63,37.63,13300.0,31.5162,31.5246,31.4995,31.4995,13300.0
2011-01-04 14:40:00,37.64,37.67,37.64,37.64,101200.0,31.5078,31.5329,31.5078,31.5078,101200.0
2011-01-04 14:50:00,37.65,37.65,37.62,37.62,24000.0,31.5162,31.5162,31.4911,31.4911,24000.0
2011-01-04 15:00:00,37.62,37.65,37.62,37.63,37000.0,31.4911,31.5162,31.4911,31.4995,37000.0
2011-01-04 15:10:00,37.62,37.65,37.61,37.63,80100.0,31.4911,31.5162,31.4827,31.4995,80100.0
2011-01-04 15:20:00,37.64,37.69,37.63,37.66,145500.0,31.5078,31.5497,31.4995,31.5246,145500.0
2011-01-04 15:30:00,37.66,37.67,37.61,37.64,119800.0,31.5246,31.5329,31.4827,31.5078,119800.0
2011-01-04 15:40:00,37.63,37.65,37.61,37.65,102800.0,31.4995,31.5162,31.4827,31.5162,102800.0
2011-01-04 15:50:00,37.65,37.68,37.63,37.65,249400.0,31.5162,31.5413,31.4995,31.5162,249400.0
2011-01-05 09:30:00,37.47,37.63,37.47,37.62,157500.0,31.3655,31.4995,31.3655,31.4911,157500.0
2011-01-05 09:40:00,37.62,37.67,37.59,37.65,585500.0,31.4911,31.5329,31.466,31.5162,585500.0
2011-01-05 09:50:00,37.65,37.72,37.65,37.68,236300.0,31.5162,31.5748,31.5162,31.5413,236300.0
2011-01-05 10:00:00,37.69,37.8,37.67,37.8,297100.0,31.5497,31.6418,31.5329,31.6418,297100.0
2011-01-05 10:10:00,37.8,37.81,37.77,37.78,75200.0,31.6418,31.6501,31.6166,31.625,75200.0
2011-01-05 10:20:00,37.79,37.82,37.74,37.74,144700.0,31.6334,31.6585,31.5915,31.5915,144700.0
2011-01-05 10:30:00,37.74,37.79,37.72,37.78,137500.0,31.5915,31.6334,31.5748,31.625,137500.0
2011-01-05 10:40:00,37.79,37.83,37.78,37.83,101400.0,31.6334,31.6669,31.625,31.6669,101400.0
2011-01-05 10:50:00,37.82,37.83,37.76,37.77,79100.0,31.6585,31.6669,31.6083,31.6166,79100.0
2011-01-05 11:00:00,37.77,37.83,37.76,37.82,55400.0,31.6166,31.6669,31.6083,31.6585,55400.0
2011-01-05 11:10:00,37.82,37.83,37.79,37.83,96900.0,31.6585,31.6669,31.6334,31.6669,96900.0
2011-01-05 11:20:00,37.83,37.9,37.82,37.9,124500.0,31.6669,31.7255,31.6585,31.7255,124500.0
2011-01-05 11:30:00,37.91,37.94,37.91,37.94,125100.0,31.7338,31.7589,31.7338,31.7589,125100.0
2011-01-05 11:40:00,37.94,37.95,37.88,37.89,50500.0,31.7589,31.7673,31.7087,31.7171,50500.0
2011-01-05 11:50:00,37.88,37.9,37.88,37.9,77000.0,31.7087,31.7255,31.7087,31.7255,77000.0
2011-01-05 12:00:00,37.9,37.94,37.89,37.94,160200.0,31.7255,31.7589,31.7171,31.7589,160200.0
2011-01-05 12:10:00,37.94,37.94,37.87,37.9,162100.0,31.7589,31.7589,31.7004,31.7255,162100.0
2011-01-05 12:20:00,37.89,37.93,37.89,37.91,200400.0,31.7171,31.7506,31.7171,31.7338,200400.0
2011-01-05 12:30:00,37.92,37.93,37.9,37.91,90600.0,31.7422,31.7506,31.7255,31.7338,90600.0
2011-01-05 12:40:00,37.9,37.91,37.88,37.91,77900.0,31.7255,31.7338,31.7087,31.7338,77900.0
2011-01-05 12:50:00,37.9,37.93,37.89,37.89,35500.0,31.7255,31.7506,31.7171,31.7171,35500.0
2011-01-05 13:00:00,37.89,37.9,37.88,37.89,36900.0,31.7171,31.7255,31.7087,31.7171,36900.0
2011-01-05 13:10:00,37.9,37.9,37.86,37.87,40400.0,31.7255,31.7255,31.692,31.7004,40400.0
2011-01-05 13:20:00,37.87,37.9,37.86,37.88,48900.0,31.7004,31.7255,31.692,31.7087,48900.0
2011-01-05 13:30:00,37.89,37.9,37.87,37.89,103000.0,31.7171,31.7255,31.7004,31.7171,103000.0
2011-01-05 13:40:00,37.88,37.9,37.87,37.88,54500.0,31.7087,31.7255,31.7004,31.7087,54500.0
2011-01-05 13:50:00,37.88,37.89,37.87,37.89,59900.0,31.7087,31.7171,31.7004,31.7171,59900.0
2011-01-05 14:00:00,37.89,37.91,37.86,37.89,113800.0,31.7171,31.7338,31.692,31.7171,113800.0
2011-01-05 14:10:00,37.89,37.93,37.88,37.93,151800.0,31.7171,31.7506,31.7087,31.7506,151800.0
2011-01-05 14:20:00,37.93,37.93,37.89,37.89,67200.0,31.7506,31.7506,31.7171,31.7171,67200.0
2011-01-05 14:30:00,37.89,37.9,37.87,37.88,102800.0,31.7171,31.7255,31.7004,31.7087,102800.0
2011-01-05 14:40:00,37.87,37.89,37.87,37.89,16000.0,31.7004,31.7171,31.7004,31.7171,16000.0
2011-01-05 14:50:00,37.88,37.9,37.88,37.9,59500.0,31.7087,31.7255,31.7087,31.7255,59500.0
2011-01-05 15:00:00,37.9,37.92,37.89,37.92,72400.0,31.7255,31.7422,31.7171,31.7422,72400.0
2011-01-05 15:10:00,37.92,37.94,37.91,37.94,94700.0,31.7422,31.7589,31.7338,31.7589,94700.0
2011-01-05 15:20:00,37.94,37.94,37.9,37.9,148500.0,31.7589,31.7589,31.7255,31.7255,148500.0
2011-01-05 15:30:00,37.9,37.93,37.9,37.92,48200.0,31.7255,31.7506,31.7255,31.7422,48200.0
2011-01-05 15:40:00,37.93,37.95,37.9,37.94,154500.0,31.7506,31.7673,31.7255,31.7589,154500.0
2011-01-05 15:50:00,37.95,37.97,37.93,37.95,536700.0,31.7673,31.7841,31.7506,31.7673,536700.0
2011-01-06 09:30:00,37.88,37.88,37.74,37.74,427400.0,31.7087,31.7087,31.5915,31.5915,427400.0
2011-01-06 09:40:00,37.74,37.83,37.72,37.83,253300.0,31.5915,31.6669,31.5748,31.6669,253300.0
2011-01-06 09:50:00,37.84,37.84,37.81,37.81,52800.0,31.6752,31.6752,31.6501,31.6501,52800.0
2011-01-06 10:00:00,37.8,37.84,37.79,37.8,169700.0,31.6418,31.6752,31.6334,31.6418,169700.0
2011-01-06 10:10:00,37.8,37.8,37.77,37.78,36100.0,31.6418,31.6418,31.6166,31.625,36100.0
2011-01-06 10:20:00,37.79,37.82,37.77,37.82,43400.0,31.6334,31.6585,31.6166,31.6585,43400.0
2011-01-06 10:30:00,37.82,37.86,37.81,37.85,56800.0,31.6585,31.692,31.6501,31.6836,56800.0
2011-01-06 10:40:00,37.85,37.85,37.83,37.83,71800.0,31.6836,31.6836,31.6669,31.6669,71800.0
2011-01-06 10:50:00,37.83,37.83,37.76,37.79,66100.0,31.6669,31.6669,31.6083,31.6334,66100.0
2011-01-06 11:00:00,37.79,37.8,37.64,37.64,158300.0,31.6334,31.6418,31.5078,31.5078,158300.0
2011-01-06 11:10:00,37.63,37.69,37.63,37.69,165100.0,31.4995,31.5497,31.4995,31.5497,165100.0
2011-01-06 11:20:00,37.7,37.71,37.67,37.68,21400.0,31.558,31.5664,31.5329,31.5413,21400.0
2011-01-06 11:30:00,37.68,37.69,37.66,37.66,39700.0,31.5413,31.5497,31.5246,31.5246,39700.0
2011-01-06 11:40:00,37.65,37.7,37.64,37.7,79900.0,31.5162,31.558,31.5078,31.558,79900.0
2011-01-06 11:50:00,37.7,37.71,37.68,37.69,63900.0,31.558,31.5664,31.5413,31.5497,63900.0
2011-01-06 12:00:00,37.69,37.7,37.64,37.64,125600.0,31.5497,31.558,31.5078,31.5078,125600.0
2011-01-06 12:10:00,37.64,37.67,37.64,37.65,14200.0,31.5078,31.5329,31.5078,31.5162,14200.0
2011-01-06 12:20:00,37.64,37.66,37.64,37.64,25800.0,31.5078,31.5246,31.5078,31.5078,25800.0
2011-01-06 12:30:00,37.64,37.65,37.63,37.64,42500.0,31.5078,31.5162,31.4995,31.5078,42500.0
2011-01-06 12:40:00,37.64,37.7,37.63,37.7,102500.0,31.5078,31.558,31.4995,31.558,102500.0
2011-01-06 12:50:00,37.7,37.71,37.69,37.69,15900.0,31.558,31.5664,31.5497,31.5497,15900.0
2011-01-06 13:00:00,37.69,37.69,37.66,37.68,96300.0,31.5497,31.5497,31.5246,31.5413,96300.0
2011-01-06 13:10:00,37.67,37.69,37.65,37.67,49200.0,31.5329,31.5497,31.5162,31.5329,49200.0
2011-01-06 13:20:00,37.67,37.67,37.64,37.65,15600.0,31.5329,31.5329,31.5078,31.5162,15600.0
2011-01-06 13:30:00,37.66,37.69,37.65,37.69,40700.0,31.5246,31.5497,31.5162,31.5497,40700.0
2011-01-06 13:40:00,37.69,37.71,37.67,37.69,35700.0,31.5497,31.5664,31.5329,31.5497,35700.0
2011-01-06 13:50:00,37.7,37.77,37.69,37.77,52800.0,31.558,31.6166,31.5497,31.6166,52800.0
2011-01-06 14:00:00,37.77,37.78,37.75,37.75,59500.0,31.6166,31.625,31.5999,31.5999,59500.0
2011-01-06 14:10:00,37.75,37.76,37.74,37.75,81400.0,31.5999,31.6083,31.5915,31.5999,81400.0
2011-01-06 14:20:00,37.75,37.76,37.74,37.75,46500.0,31.5999,31.6083,31.5915,31.5999,46500.0
2011-01-06 14:30:00,37.75,37.76,37.73,37.74,26400.0,31.5999,31.6083,31.5832,31.5915,26400.0
2011-01-06 14:40:00,37.73,37.73,37.68,37.69,157700.0,31.5832,31.5832,31.5413,31.5497,157700.0
2011-01-06 14:50:00,37.69,37.7,37.67,37.7,196800.0,31.5497,31.558,31.5329,31.558,196800.0
2011-01-06 15:00:00,37.69,37.71,37.67,37.69,54900.0,31.5497,31.5664,31.5329,31.5497,54900.0
2011-01-06 15:10:00,37.69,37.72,37.68,37.69,56100.0,31.5497,31.5748,31.5413,31.5497,56100.0
2011-01-06 15:20:00,37.68,37.69,37.63,37.67,125600.0,31.5413,31.5497,31.4995,31.5329,125600.0
2011-01-06 15:30:00,37.67,37.71,37.65,37.7,74000.0,31.5329,31.5664,31.5162,31.558,74000.0
2011-01-06 15:40:00,37.7,37.73,37.69,37.71,61400.0,31.558,31.5832,31.5497,31.5664,61400.0
2011-01-06 15:50:00,37.71,37.74,37.69,37.71,272300.0,31.5664,31.5915,31.5497,31.5664,272300.0
2011-01-07 09:30:00,37.76,37.89,37.74,37.81,291300.0,31.6083,31.7171,31.5915,31.6501,291300.0
2011-01-07 09:40:00,37.82,37.82,37.66,37.66,166900.0,31.6585,31.6585,31.5246,31.5246,166900.0
2011-01-07 09:50:00,37.66,37.7,37.64,37.68,334800.0,31.5246,31.558,31.5078,31.5413,334800.0
2011-01-07 10:00:00,37.67,37.75,37.67,37.73,127400.0,31.5329,31.5999,31.5329,31.5832,127400.0
2011-01-07 10:10:00,37.73,37.82,37.73,37.81,145000.0,31.5832,31.6585,31.5832,31.6501,145000.0
2011-01-07 10:20:00,37.81,37.81,37.78,37.81,46000.0,31.6501,31.6501,31.625,31.6501,46000.0
2011-01-07 10:30:00,37.81,37.85,37.81,37.83,98900.0,31.6501,31.6836,31.6501,31.6669,98900.0
2011-01-07 10:40:00,37.83,37.83,37.74,37.77,99800.0,31.6669,31.6669,31.5915,31.6166,99800.0
2011-01-07 10:50:00,37.76,37.76,37.7,37.74,149100.0,31.6083,31.6083,31.558,31.5915,149100.0
2011-01-07 11:00:00,37.73,37.74,37.69,37.69,99200.0,31.5832,31.5915,31.5497,31.5497,99200.0
2011-01-07 11:10:00,37.69,37.74,37.69,37.73,214400.0,31.5497,31.5915,31.5497,31.5832,214400.0
2011-01-07 11:20:00,37.74,37.74,37.65,37.66,109400.0,31.5915,31.5915,31.5162,31.5246,109400.0
2011-01-07 11:30:00,37.65,37.65,37.56,37.61,212000.0,31.5162,31.5162,31.4409,31.4827,212000.0
2011-01-07 11:40:00,37.61,37.66,37.6,37.65,219700.0,31.4827,31.5246,31.4743,31.5162,219700.0
2011-01-07 11:50:00,37.64,37.65,37.61,37.64,144000.0,31.5078,31.5162,31.4827,31.5078,144000.0
2011-01-07 12:00:00,37.64,37.64,37.62,37.63,44100.0,31.5078,31.5078,31.4911,31.4995,44100.0
2011-01-07 12:10:00,37.64,37.64,37.6,37.62,53500.0,31.5078,31.5078,31.4743,31.4911,53500.0
2011-01-07 12:20:00,37.63,37.63,37.57,37.57,96900.0,31.4995,31.4995,31.4492,31.4492,96900.0
2011-01-07 12:30:00,37.57,37.57,37.5,37.52,84700.0,31.4492,31.4492,31.3906,31.4074,84700.0
2011-01-07 12:40:00,37.51,37.52,37.44,37.45,115200.0,31.399,31.4074,31.3404,31.3488,115200.0
2011-01-07 12:50:00,37.45,37.49,37.38,37.49,139800.0,31.3488,31.3823,31.2902,31.3823,139800.0
2011-01-07 13:00:00,37.5,37.52,37.48,37.5,49200.0,31.3906,31.4074,31.3739,31.3906,49200.0
2011-01-07 13:10:00,37.49,37.55,37.46,37.55,94400.0,31.3823,31.4325,31.3571,31.4325,94400.0
2011-01-07 13:20:00,37.55,37.56,37.52,37.55,107600.0,31.4325,31.4409,31.4074,31.4325,107600.0
2011-01-07 13:30:00,37.55,37.62,37.54,37.62,52900.0,31.4325,31.4911,31.4241,31.4911,52900.0
2011-01-07 13:40:00,37.61,37.62,37.57,37.57,24700.0,31.4827,31.4911,31.4492,31.4492,24700.0
2011-01-07 13:50:00,37.58,37.58,37.54,37.55,133000.0,31.4576,31.4576,31.4241,31.4325,133000.0
2011-01-07 14:00:00,37.55,37.59,37.55,37.58,58300.0,31.4325,31.466,31.4325,31.4576,58300.0
2011-01-07 14:10:00,37.57,37.61,37.55,37.6,57700.0,31.4492,31.4827,31.4325,31.4743,57700.0
2011-01-07 14:20:00,37.6,37.62,37.6,37.61,24700.0,31.4743,31.4911,31.4743,31.4827,24700.0
2011-01-07 14:30:00,37.61,37.63,37.58,37.62,51600.0,31.4827,31.4995,31.4576,31.4911,51600.0
2011-01-07 14:40:00,37.63,37.64,37.6,37.63,34800.0,31.4995,31.5078,31.4743,31.4995,34800.0
2011-01-07 14:50:00,37.64,37.65,37.61,37.61,22100.0,31.5078,31.5162,31.4827,31.4827,22100.0
2011-01-07 15:00:00,37.62,37.64,37.61,37.63,60500.0,31.4911,31.5078,31.4827,31.4995,60500.0
2011-01-07 15:10:00,37.64,37.68,37.61,37.67,121600.0,31.5078,31.5413,31.4827,31.5329,121600.0
2011-01-07 15:20:00,37.66,37.7,37.65,37.65,55300.0,31.5246,31.558,31.5162,31.5162,55300.0
2011-01-07 15:30:00,37.65,37.71,37.65,37.69,152600.0,31.5162,31.5664,31.5162,31.5497,152600.0
2011-01-07 15:40:00,37.68,37.71,37.67,37.68,296300.0,31.5413,31.5664,31.5329,31.5413,296300.0
2011-01-07 15:50:00,37.67,37.7,37.67,37.68,865400.0,31.5329,31.558,31.5329,31.5413,865400.0
2011-01-10 09:30:00,37.52,37.52,37.42,37.43,122400.0,31.4074,31.4074,31.3237,31.332,122400.0
2011-01-10 09:40:00,37.42,37.5,37.42,37.48,177000.0,31.3237,31.3906,31.3237,31.3739,177000.0
2011-01-10 09:50:00,37.47,37.47,37.34,37.36,252300.0,31.3655,31.3655,31.2567,31.2734,252300.0
2011-01-10 10:00:00,37.36,37.43,37.34,37.42,120700.0,31.2734,31.332,31.2567,31.3237,120700.0
2011-01-10 10:10:00,37.42,37.49,37.41,37.43,393400.0,31.3237,31.3823,31.3153,31.332,393400.0
2011-01-10 10:20:00,37.43,37.49,37.4,37.46,168400.0,31.332,31.3823,31.3069,31.3571,168400.0
2011-01-10 10:30:00,37.47,37.55,37.47,37.48,128600.0,31.3655,31.4325,31.3655,31.3739,128600.0
2011-01-10 10:40:00,37.49,37.53,37.49,37.51,189300.0,31.3823,31.4157,31.3823,31.399,189300.0
2011-01-10 10:50:00,37.52,37.52,37.44,37.47,123300.0,31.4074,31.4074,31.3404,31.3655,123300.0
2011-01-10 11:00:00,37.47,37.5,37.43,37.45,77100.0,31.3655,31.3906,31.332,31.3488,77100.0
2011-01-10 11:10:00,37.45,37.5,37.45,37.48,104800.0,31.3488,31.3906,31.3488,31.3739,104800.0
2011-01-10 11:20:00,37.48,37.51,37.45,37.5,49500.0,31.3739,31.399,31.3488,31.3906,49500.0
2011-01-10 11:30:00,37.49,37.52,37.47,37.5,27100.0,31.3823,31.4074,31.3655,31.3906,27100.0
2011-01-10 11:40:00,37.5,37.56,37.49,37.55,92400.0,31.3906,31.4409,31.3823,31.4325,92400.0
2011-01-10 11:50:00,37.56,37.62,37.55,37.6,183200.0,31.4409,31.4911,31.4325,31.4743,183200.0
2011-01-10 12:00:00,37.61,37.65,37.6,37.64,89400.0,31.4827,31.5162,31.4743,31.5078,89400.0
2011-01-10 12:10:00,37.64,37.64,37.57,37.6,81400.0,31.5078,31.5078,31.4492,31.4743,81400.0
2011-01-10 12:20:00,37.61,37.67,37.6,37.64,152400.0,31.4827,31.5329,31.4743,31.5078,152400.0
2011-01-10 12:30:00,37.64,37.67,37.62,37.65,97500.0,31.5078,31.5329,31.4911,31.5162,97500.0
2011-01-10 12:40:00,37.65,37.66,37.63,37.65,39800.0,31.5162,31.5246,31.4995,31.5162,39800.0
2011-01-10 12:50:00,37.66,37.67,37.62,37.62,68600.0,31.5246,31.5329,31.4911,31.4911,68600.0
2011-01-10 13:00:00,37.62,37.68,37.62,37.66,77000.0,31.4911,31.5413,31.4911,31.5246,77000.0
2011-01-10 13:10:00,37.67,37.68,37.65,37.66,31900.0,31.5329,31.5413,31.5162,31.5246,31900.0
2011-01-10 13:20:00,37.66,37.69,37.64,37.68,58900.0,31.5246,31.5497,31.5078,31.5413,58900.0
2011-01-10 13:30:00,37.68,37.71,37.68,37.68,101000.0,31.5413,31.5664,31.5413,31.5413,101000.0
2011-01-10 13:40:00,37.67,37.69,37.67,37.67,31900.0,31.5329,31.5497,31.5329,31.5329,31900.0
2011-01-10 13:50:00,37.68,37.68,37.67,37.67,31900.0,31.5413,31.5413,31.5329,31.5329,31900.0
2011-01-10 14:00:00,37.67,37.67,37.62,37.62,82500.0,31.5329,31.5329,31.4911,31.4911,82500.0
2011-01-10 14:10:00,37.62,37.65,37.61,37.62,24800.0,31.4911,31.5162,31.4827,31.4911,24800.0
2011-01-10 14:20:00,37.63,37.67,37.62,37.66,16300.0,31.4995,31.5329,31.4911,31.5246,16300.0
2011-01-10 14:30:00,37.66,37.68,37.65,37.67,18300.0,31.5246,31.5413,31.5162,31.5329,18300.0
2011-01-10 14:40:00,37.67,37.68,37.66,37.67,22100.0,31.5329,31.5413,31.5246,31.5329,22100.0
2011-01-10 14:50:00,37.66,37.7,37.66,37.7,83200.0,31.5246,31.558,31.5246,31.558,83200.0
2011-01-10 15:00:00,37.7,37.73,37.69,37.72,60800.0,31.558,31.5832,31.5497,31.5748,60800.0
2011-01-10 15:10:00,37.72,37.73,37.7,37.72,105900.0,31.5748,31.5832,31.558,31.5748,105900.0
2011-01-10 15:20:00,37.71,37.75,37.71,37.75,169100.0,31.5664,31.5999,31.5664,31.5999,169100.0
2011-01-10 15:30:00,37.74,37.76,37.74,37.74,213100.0,31.5915,31.6083,31.5915,31.5915,213100.0
2011-01-10 15:40:00,37.73,37.75,37.7,37.7,91900.0,31.5832,31.5999,31.558,31.558,91900.0
2011-01-10 15:50:00,37.71,37.73,37.68,37.68,387300.0,31.5664,31.5832,31.5413,31.5413,387300.0
2011-01-11 09:30:00,37.94,37.95,37.76,37.79,170500.0,31.7589,31.7673,31.6083,31.6334,170500.0
2011-01-11 09:40:00,37.79,37.81,37.72,37.73,103700.0,31.6334,31.6501,31.5748,31.5832,103700.0
2011-01-11 09:50:00,37.73,37.78,37.71,37.71,96500.0,31.5832,31.625,31.5664,31.5664,96500.0
2011-01-11 10:00:00,37.71,37.77,37.69,37.74,93500.0,31.5664,31.6166,31.5497,31.5915,93500.0
2011-01-11 10:10:00,37.73,37.74,37.66,37.69,59300.0,31.5832,31.5915,31.5246,31.5497,59300.0
2011-01-11 10:20:00,37.69,37.74,37.67,37.74,49700.0,31.5497,31.5915,31.5329,31.5915,49700.0
2011-01-11 10:30:00,37.74,37.74,37.71,37.72,52000.0,31.5915,31.5915,31.5664,31.5748,52000.0
2011-01-11 10:40:00,37.72,37.73,37.71,37.72,37500.0,31.5748,31.5832,31.5664,31.5748,37500.0
2011-01-11 10:50:00,37.71,37.75,37.71,37.74,75800.0,31.5664,31.5999,31.5664,31.5915,75800.0
2011-01-11 11:00:00,37.74,37.78,37.74,37.78,92200.0,31.5915,31.625,31.5915,31.625,92200.0
2011-01-11 11:10:00,37.78,37.8,37.76,37.76,107500.0,31.625,31.6418,31.6083,31.6083,107500.0
2011-01-11 11:20:00,37.77,37.78,37.75,37.78,64700.0,31.6166,31.625,31.5999,31.625,64700.0
2011-01-11 11:30:00,37.79,37.8,37.74,37.74,124000.0,31.6334,31.6418,31.5915,31.5915,124000.0
2011-01-11 11:40:00,37.75,37.77,37.74,37.76,44900.0,31.5999,31.6166,31.5915,31.6083,44900.0
2011-01-11 11:50:00,37.76,37.77,37.75,37.75,42200.0,31.6083,31.6166,31.5999,31.5999,42200.0
2011-01-11 12:00:00,37.74,37.75,37.73,37.74,27000.0,31.5915,31.5999,31.5832,31.5915,27000.0
2011-01-11 12:10:00,37.74,37.76,37.74,37.75,12500.0,31.5915,31.6083,31.5915,31.5999,12500.0
2011-01-11 12:20:00,37.75,37.76,37.75,37.76,16600.0,31.5999,31.6083,31.5999,31.6083,16600.0
2011-01-11 12:30:00,37.77,37.8,37.77,37.8,17700.0,31.6166,31.6418,31.6166,31.6418,17700.0
2011-01-11 12:40:00,37.79,37.79,37.77,37.77,29500.0,31.6334,31.6334,31.6166,31.6166,29500.0
2011-01-11 12:50:00,37.78,37.78,37.77,37.78,6000.0,31.625,31.625,31.6166,31.625,6000.0
2011-01-11 13:00:00,37.77,37.79,37.71,37.71,60700.0,31.6166,31.6334,31.5664,31.5664,60700.0
2011-01-11 13:10:00,37.71,37.71,37.62,37.67,248900.0,31.5664,31.5664,31.4911,31.5329,248900.0
2011-01-11 13:20:00,37.68,37.7,37.66,37.69,114200.0,31.5413,31.558,31.5246,31.5497,114200.0
2011-01-11 13:30:00,37.68,37.72,37.68,37.7,41100.0,31.5413,31.5748,31.5413,31.558,41100.0
2011-01-11 13:40:00,37.71,37.71,37.68,37.68,95800.0,31.5664,31.5664,31.5413,31.5413,95800.0
2011-01-11 13:50:00,37.68,37.69,37.61,37.63,114800.0,31.5413,31.5497,31.4827,31.4995,114800.0
2011-01-11 14:00:00,37.63,37.63,37.57,37.59,131200.0,31.4995,31.4995,31.4492,31.466,131200.0
2011-01-11 14:10:00,37.6,37.63,37.59,37.63,30600.0,31.4743,31.4995,31.466,31.4995,30600.0
2011-01-11 14:20:00,37.63,37.65,37.6,37.65,39100.0,31.4995,31.5162,31.4743,31.5162,39100.0
2011-01-11 14:30:00,37.65,37.66,37.63,37.63,38900.0,31.5162,31.5246,31.4995,31.4995,38900.0
2011-01-11 14:40:00,37.63,37.65,37.62,37.62,72000.0,31.4995,31.5162,31.4911,31.4911,72000.0
2011-01-11 14:50:00,37.63,37.64,37.6,37.64,74000.0,31.4995,31.5078,31.4743,31.5078,74000.0
2011-01-11 15:00:00,37.64,37.69,37.63,37.69,53100.0,31.5078,31.5497,31.4995,31.5497,53100.0
2011-01-11 15:10:00,37.68,37.69,37.65,37.66,28600.0,31.5413,31.5497,31.5162,31.5246,28600.0
2011-01-11 15:20:00,37.66,37.67,37.65,37.66,45900.0,31.5246,31.5329,31.5162,31.5246,45900.0
2011-01-11 15:30:00,37.66,37.68,37.64,37.66,52000.0,31.5246,31.5413,31.5078,31.5246,52000.0
2011-01-11 15:40:00,37.66,37.69,37.64,37.67,72700.0,31.5246,31.5497,31.5078,31.5329,72700.0
2011-01-11 15:50:00,37.68,37.7,37.65,37.67,368800.0,31.5413,31.558,31.5162,31.5329,368800.0
2011-01-12 09:30:00,37.86,37.9,37.73,37.78,110100.0,31.692,31.7255,31.5832,31.625,110100.0
2011-01-12 09:40:00,37.78,37.78,37.72,37.72,79000.0,31.625,31.625,31.5748,31.5748,79000.0
2011-01-12 09:50:00,37.72,37.75,37.72,37.75,70100.0,31.5748,31.5999,31.5748,31.5999,70100.0
2011-01-12 10:00:00,37.75,37.78,37.73,37.75,43800.0,31.5999,31.625,31.5832,31.5999,43800.0
2011-01-12 10:10:00,37.75,37.8,37.75,37.79,70800.0,31.5999,31.6418,31.5999,31.6334,70800.0
2011-01-12 10:20:00,37.79,37.81,37.78,37.79,41900.0,31.6334,31.6501,31.625,31.6334,41900.0
2011-01-12 10:30:00,37.79,37.81,37.79,37.8,42600.0,31.6334,31.6501,31.6334,31.6418,42600.0
2011-01-12 10:40:00,37.8,37.83,37.8,37.8,43300.0,31.6418,31.6669,31.6418,31.6418,43300.0
2011-01-12 10:50:00,37.8,37.83,37.79,37.82,128500.0,31.6418,31.6669,31.6334,31.6585,128500.0
2011-01-12 11:00:00,37.82,37.87,37.81,37.87,169400.0,31.6585,31.7004,31.6501,31.7004,169400.0
2011-01-12 11:10:00,37.88,37.88,37.85,37.86,420900.0,31.7087,31.7087,31.6836,31.692,420900.0
2011-01-12 11:20:00,37.86,37.86,37.83,37.84,305300.0,31.692,31.692,31.6669,31.6752,305300.0
2011-01-12 11:30:00,37.83,37.85,37.82,37.83,690800.0,31.6669,31.6836,31.6585,31.6669,690800.0
2011-01-12 11:40:00,37.83,37.84,37.82,37.83,475000.0,31.6669,31.6752,31.6585,31.6669,475000.0
2011-01-12 11:50:00,37.83,37.85,37.82,37.82,261600.0,31.6669,31.6836,31.6585,31.6585,261600.0
2011-01-12 12:00:00,37.82,37.85,37.81,37.83,516900.0,31.6585,31.6836,31.6501,31.6669,516900.0
2011-01-12 12:10:00,37.83,37.85,37.8,37.81,836300.0,31.6669,31.6836,31.6418,31.6501,836300.0
2011-01-12 12:20:00,37.82,37.85,37.82,37.85,779700.0,31.6585,31.6836,31.6585,31.6836,779700.0
2011-01-12 12:30:00,37.85,37.85,37.8,37.81,5757800.0,31.6836,31.6836,31.6418,31.6501,5757800.0
2011-01-12 12:40:00,37.81,37.83,37.8,37.83,876000.0,31.6501,31.6669,31.6418,31.6669,876000.0
2011-01-12 12:50:00,37.83,37.84,37.79,37.79,292900.0,31.6669,31.6752,31.6334,31.6334,292900.0
2011-01-12 13:00:00,37.79,37.81,37.77,37.77,190600.0,31.6334,31.6501,31.6166,31.6166,190600.0
2011-01-12 13:10:00,37.78,37.8,37.78,37.8,169800.0,31.625,31.6418,31.625,31.6418,169800.0
2011-01-12 13:20:00,37.79,37.81,37.79,37.8,339100.0,31.6334,31.6501,31.6334,31.6418,339100.0
2011-01-12 13:30:00,37.8,37.81,37.72,37.72,4867200.0,31.6418,31.6501,31.5748,31.5748,4867200.0
2011-01-12 13:40:00,37.76,37.78,37.74,37.74,55900.0,31.6083,31.625,31.5915,31.5915,55900.0
2011-01-12 13:50:00,37.74,37.77,37.73,37.76,42000.0,31.5915,31.6166,31.5832,31.6083,42000.0
2011-01-12 14:00:00,37.77,37.77,37.69,37.69,229000.0,31.6166,31.6166,31.5497,31.5497,229000.0
2011-01-12 14:10:00,37.7,37.74,37.7,37.72,663500.0,31.558,31.5915,31.558,31.5748,663500.0
2011-01-12 14:20:00,37.71,37.72,37.7,37.72,262700.0,31.5664,31.5748,31.558,31.5748,262700.0
2011-01-12 14:30:00,37.72,37.73,37.69,37.72,380800.0,31.5748,31.5832,31.5497,31.5748,380800.0
2011-01-12 14:40:00,37.72,37.74,37.7,37.7,133600.0,31.5748,31.5915,31.558,31.558,133600.0
2011-01-12 14:50:00,37.7,37.73,37.69,37.73,107700.0,31.558,31.5832,31.5497,31.5832,107700.0
2011-01-12 15:00:00,37.72,37.73,37.7,37.7,235700.0,31.5748,31.5832,31.558,31.558,235700.0
2011-01-12 15:10:00,37.7,37.71,37.66,37.67,82500.0,31.558,31.5664,31.5246,31.5329,82500.0
2011-01-12 15:20:00,37.66,37.69,37.66,37.67,156700.0,31.5246,31.5497,31.5246,31.5329,156700.0
2011-01-12 15:30:00,37.67,37.7,37.67,37.7,125700.0,31.5329,31.558,31.5329,31.558,125700.0
2011-01-12 15:40:00,37.69,37.75,37.68,37.73,268600.0,31.5497,31.5999,31.5413,31.5832,268600.0
2011-01-12 15:50:00,37.74,37.77,37.74,37.75,583100.0,31.5915,31.6166,31.5915,31.5999,583100.0
2011-01-13 09:30:00,37.75,37.77,37.69,37.72,182900.0,31.5999,31.6166,31.5497,31.5748,182900.0
2011-01-13 09:40:00,37.73,37.75,37.69,37.71,118500.0,31.5832,31.5999,31.5497,31.5664,118500.0
2011-01-13 09:50:00,37.71,37.76,37.71,37.76,164100.0,31.5664,31.6083,31.5664,31.6083,164100.0
2011-01-13 10:00:00,37.76,37.76,37.69,37.7,88800.0,31.6083,31.6083,31.5497,31.558,88800.0
2011-01-13 10:10:00,37.7,37.7,37.67,37.7,200000.0,31.558,31.558,31.5329,31.558,200000.0
2011-01-13 10:20:00,37.7,37.72,37.69,37.72,59300.0,31.558,31.5748,31.5497,31.5748,59300.0
2011-01-13 10:30:00,37.72,37.73,37.68,37.73,45900.0,31.5748,31.5832,31.5413,31.5832,45900.0
2011-01-13 10:40:00,37.72,37.75,37.7,37.74,72700.0,31.5748,31.5999,31.558,31.5915,72700.0
2011-01-13 10:50:00,37.73,37.77,37.73,37.76,38800.0,31.5832,31.6166,31.5832,31.6083,38800.0
2011-01-13 11:00:00,37.75,37.77,37.74,37.77,63100.0,31.5999,31.6166,31.5915,31.6166,63100.0
2011-01-13 11:10:00,37.77,37.78,37.76,37.77,59100.0,31.6166,31.625,31.6083,31.6166,59100.0
2011-01-13 11:20:00,37.77,37.77,37.75,37.75,184300.0,31.6166,31.6166,31.5999,31.5999,184300.0
2011-01-13 11:30:00,37.75,37.79,37.75,37.77,86900.0,31.5999,31.6334,31.5999,31.6166,86900.0
2011-01-13 11:40:00,37.76,37.78,37.74,37.74,185300.0,31.6083,31.625,31.5915,31.5915,185300.0
2011-01-13 11:50:00,37.74,37.74,37.71,37.73,180500.0,31.5915,31.5915,31.5664,31.5832,180500.0
2011-01-13 12:00:00,37.73,37.77,37.72,37.77,218100.0,31.5832,31.6166,31.5748,31.6166,218100.0
2011-01-13 12:10:00,37.77,37.79,37.75,37.78,85300.0,31.6166,31.6334,31.5999,31.625,85300.0
2011-01-13 12:20:00,37.77,37.78,37.75,37.77,29100.0,31.6166,31.625,31.5999,31.6166,29100.0
2011-01-13 12:30:00,37.77,37.78,37.74,37.75,178600.0,31.6166,31.625,31.5915,31.5999,178600.0
2011-01-13 12:40:00,37.74,37.78,37.74,37.78,81000.0,31.5915,31.625,31.5915,31.625,81000.0
2011-01-13 12:50:00,37.78,37.81,37.78,37.8,30100.0,31.625,31.6501,31.625,31.6418,30100.0
2011-01-13 13:00:00,37.79,37.79,37.75,37.79,58800.0,31.6334,31.6334,31.5999,31.6334,58800.0
2011-01-13 13:10:00,37.8,37.82,37.79,37.81,146900.0,31.6418,31.6585,31.6334,31.6501,146900.0
2011-01-13 13:20:00,37.82,37.82,37.79,37.8,59500.0,31.6585,31.6585,31.6334,31.6418,59500.0
2011-01-13 13:30:00,37.79,37.81,37.77,37.78,168100.0,31.6334,31.6501,31.6166,31.625,168100.0
2011-01-13 13:40:00,37.78,37.79,37.76,37.77,81600.0,31.625,31.6334,31.6083,31.6166,81600.0
2011-01-13 13:50:00,37.77,37.77,37.75,37.76,25200.0,31.6166,31.6166,31.5999,31.6083,25200.0
2011-01-13 14:00:00,37.75,37.76,37.75,37.75,42400.0,31.5999,31.6083,31.5999,31.5999,42400.0
2011-01-13 14:10:00,37.75,37.75,37.69,37.7,174300.0,31.5999,31.5999,31.5497,31.558,174300.0
2011-01-13 14:20:00,37.71,37.73,37.7,37.73,46900.0,31.5664,31.5832,31.558,31.5832,46900.0
2011-01-13 14:30:00,37.73,37.74,37.72,37.73,80500.0,31.5832,31.5915,31.5748,31.5832,80500.0
2011-01-13 14:40:00,37.72,37.73,37.69,37.7,77600.0,31.5748,31.5832,31.5497,31.558,77600.0
2011-01-13 14:50:00,37.69,37.7,37.64,37.65,120800.0,31.5497,31.558,31.5078,31.5162,120800.0
2011-01-13 15:00:00,37.65,37.71,37.65,37.69,54000.0,31.5162,31.5664,31.5162,31.5497,54000.0
2011-01-13 15:10:00,37.68,37.71,37.67,37.67,100800.0,31.5413,31.5664,31.5329,31.5329,100800.0
2011-01-13 15:20:00,37.67,37.67,37.62,37.63,187200.0,31.5329,31.5329,31.4911,31.4995,187200.0
2011-01-13 15:30:00,37.62,37.64,37.59,37.63,112700.0,31.4911,31.5078,31.466,31.4995,112700.0
2011-01-13 15:40:00,37.63,37.69,37.6,37.67,142500.0,31.4995,31.5497,31.4743,31.5329,142500.0
2011-01-13 15:50:00,37.67,37.69,37.65,37.69,517000.0,31.5329,31.5497,31.5162,31.5497,517000.0
2011-01-14 09:30:00,37.62,37.64,37.57,37.61,98900.0,31.4911,31.5078,31.4492,31.4827,98900.0
2011-01-14 09:40:00,37.6,37.65,37.59,37.62,155800.0,31.4743,31.5162,31.466,31.4911,155800.0
2011-01-14 09:50:00,37.62,37.67,37.59,37.67,390100.0,31.4911,31.5329,31.466,31.5329,390100.0
2011-01-14 10:00:00,37.68,37.72,37.65,37.66,138400.0,31.5413,31.5748,31.5162,31.5246,138400.0
2011-01-14 10:10:00,37.67,37.69,37.65,37.66,67700.0,31.5329,31.5497,31.5162,31.5246,67700.0
2011-01-14 10:20:00,37.67,37.69,37.64,37.64,68500.0,31.5329,31.5497,31.5078,31.5078,68500.0
2011-01-14 10:30:00,37.64,37.7,37.63,37.69,210600.0,31.5078,31.558,31.4995,31.5497,210600.0
2011-01-14 10:40:00,37.69,37.77,37.68,37.76,218600.0,31.5497,31.6166,31.5413,31.6083,218600.0
2011-01-14 10:50:00,37.76,37.79,37.73,37.74,84600.0,31.6083,31.6334,31.5832,31.5915,84600.0
2011-01-14 11:00:00,37.74,37.79,37.73,37.79,118500.0,31.5915,31.6334,31.5832,31.6334,118500.0
2011-01-14 11:10:00,37.8,37.81,37.74,37.74,113500.0,31.6418,31.6501,31.5915,31.5915,113500.0
2011-01-14 11:20:00,37.75,37.77,37.73,37.77,62600.0,31.5999,31.6166,31.5832,31.6166,62600.0
2011-01-14 11:30:00,37.78,37.78,37.76,37.78,45700.0,31.625,31.625,31.6083,31.625,45700.0
2011-01-14 11:40:00,37.78,37.81,37.77,37.81,379400.0,31.625,31.6501,31.6166,31.6501,379400.0
2011-01-14 11:50:00,37.8,37.81,37.78,37.79,53200.0,31.6418,31.6501,31.625,31.6334,53200.0
2011-01-14 12:00:00,37.8,37.8,37.79,37.8,27700.0,31.6418,31.6418,31.6334,31.6418,27700.0
2011-01-14 12:10:00,37.8,37.86,37.8,37.84,114600.0,31.6418,31.692,31.6418,31.6752,114600.0
2011-01-14 12:20:00,37.84,37.86,37.83,37.84,65900.0,31.6752,31.692,31.6669,31.6752,65900.0
2011-01-14 12:30:00,37.83,37.87,37.83,37.86,76700.0,31.6669,31.7004,31.6669,31.692,76700.0
2011-01-14 12:40:00,37.86,37.87,37.85,37.87,57700.0,31.692,31.7004,31.6836,31.7004,57700.0
2011-01-14 12:50:00,37.86,37.88,37.84,37.85,77000.0,31.692,31.7087,31.6752,31.6836,77000.0
2011-01-14 13:00:00,37.85,37.86,37.84,37.84,19400.0,31.6836,31.692,31.6752,31.6752,19400.0
2011-01-14 13:10:00,37.84,37.86,37.83,37.85,12000.0,31.6752,31.692,31.6669,31.6836,12000.0
2011-01-14 13:20:00,37.85,37.88,37.85,37.87,37300.0,31.6836,31.7087,31.6836,31.7004,37300.0
2011-01-14 13:30:00,37.87,37.9,37.86,37.9,8600.0,31.7004,31.7255,31.692,31.7255,8600.0
2011-01-14 13:40:00,37.89,37.91,37.89,37.89,31900.0,31.7171,31.7338,31.7171,31.7171,31900.0
2011-01-14 13:50:00,37.88,37.93,37.88,37.9,208800.0,31.7087,31.7506,31.7087,31.7255,208800.0
2011-01-14 14:00:00,37.9,37.94,37.9,37.94,95200.0,31.7255,31.7589,31.7255,31.7589,95200.0
2011-01-14 14:10:00,37.94,37.94,37.91,37.91,25000.0,31.7589,31.7589,31.7338,31.7338,25000.0
2011-01-14 14:20:00,37.91,37.93,37.91,37.91,65000.0,31.7338,31.7506,31.7338,31.7338,65000.0
2011-01-14 14:30:00,37.91,37.92,37.89,37.9,105400.0,31.7338,31.7422,31.7171,31.7255,105400.0
2011-01-14 14:40:00,37.9,37.92,37.89,37.91,101200.0,31.7255,31.7422,31.7171,31.7338,101200.0
2011-01-14 14:50:00,37.92,37.92,37.9,37.91,20800.0,31.7422,31.7422,31.7255,31.7338,20800.0
2011-01-14 15:00:00,37.9,37.93,37.9,37.91,52200.0,31.7255,31.7506,31.7255,31.7338,52200.0
2011-01-14 15:10:00,37.92,37.92,37.9,37.92,22800.0,31.7422,31.7422,31.7255,31.7422,22800.0
2011-01-14 15:20:00,37.92,37.93,37.9,37.9,98700.0,31.7422,31.7506,31.7255,31.7255,98700.0
2011-01-14 15:30:00,37.91,37.92,37.9,37.9,36000.0,31.7338,31.7422,31.7255,31.7255,36000.0
2011-01-14 15:40:00,37.91,37.95,37.89,37.93,215100.0,31.7338,31.7673,31.7171,31.7506,215100.0
2011-01-14 15:50:00,37.94,37.95,37.91,37.93,680800.0,31.7589,31.7673,31.7338,31.7506,680800.0
2011-01-18 09:30:00,38.02,38.07,37.93,38.05,130000.0,31.8259,31.8678,31.7506,31.851,130000.0
2011-01-18 09:40:00,38.04,38.06,38.0,38.01,96200.0,31.8427,31.8594,31.8092,31.8175,96200.0
2011-01-18 09:50:00,38.0,38.01,37.96,37.98,214900.0,31.8092,31.8175,31.7757,31.7924,214900.0
2011-01-18 10:00:00,37.97,38.0,37.93,37.97,134000.0,31.7841,31.8092,31.7506,31.7841,134000.0
2011-01-18 10:10:00,37.98,38.01,37.95,38.01,98600.0,31.7924,31.8175,31.7673,31.8175,98600.0
2011-01-18 10:20:00,38.01,38.04,37.99,38.0,114600.0,31.8175,31.8427,31.8008,31.8092,114600.0
2011-01-18 10:30:00,38.0,38.0,37.93,37.97,212800.0,31.8092,31.8092,31.7506,31.7841,212800.0
2011-01-18 10:40:00,37.97,37.97,37.93,37.93,104100.0,31.7841,31.7841,31.7506,31.7506,104100.0
2011-01-18 10:50:00,37.93,37.95,37.92,37.95,123700.0,31.7506,31.7673,31.7422,31.7673,123700.0
2011-01-18 11:00:00,37.95,38.01,37.95,38.0,83700.0,31.7673,31.8175,31.7673,31.8092,83700.0
2011-01-18 11:10:00,38.0,38.06,37.99,38.05,105200.0,31.8092,31.8594,31.8008,31.851,105200.0
2011-01-18 11:20:00,38.06,38.09,38.04,38.08,72500.0,31.8594,31.8845,31.8427,31.8761,72500.0
2011-01-18 11:30:00,38.08,38.08,38.05,38.05,34300.0,31.8761,31.8761,31.851,31.851,34300.0
2011-01-18 11:40:00,38.05,38.07,38.04,38.06,81300.0,31.851,31.8678,31.8427,31.8594,81300.0
2011-01-18 11:50:00,38.06,38.06,38.0,38.02,95400.0,31.8594,31.8594,31.8092,31.8259,95400.0
2011-01-18 12:00:00,38.02,38.02,37.98,37.99,44500.0,31.8259,31.8259,31.7924,31.8008,44500.0
2011-01-18 12:10:00,37.99,38.02,37.99,37.99,55800.0,31.8008,31.8259,31.8008,31.8008,55800.0
2011-01-18 12:20:00,37.99,38.02,37.98,38.01,139500.0,31.8008,31.8259,31.7924,31.8175,139500.0
2011-01-18 12:30:00,38.0,38.02,37.99,38.01,44700.0,31.8092,31.8259,31.8008,31.8175,44700.0
2011-01-18 12:40:00,38.02,38.05,38.0,38.04,36700.0,31.8259,31.851,31.8092,31.8427,36700.0
2011-01-18 12:50:00,38.03,38.04,38.01,38.03,29200.0,31.8343,31.8427,31.8175,31.8343,29200.0
2011-01-18 13:00:00,38.04,38.05,38.03,38.04,5800.0,31.8427,31.851,31.8343,31.8427,5800.0
2011-01-18 13:10:00,38.04,38.05,38.02,38.03,91300.0,31.8427,31.851,31.8259,31.8343,91300.0
2011-01-18 13:20:00,38.03,38.04,38.02,38.02,24600.0,31.8343,31.8427,31.8259,31.8259,24600.0
2011-01-18 13:30:00,38.03,38.04,38.02,38.03,50400.0,31.8343,31.8427,31.8259,31.8343,50400.0
2011-01-18 13:40:00,38.02,38.04,38.02,38.02,169200.0,31.8259,31.8427,31.8259,31.8259,169200.0
2011-01-18 13:50:00,38.02,38.04,38.0,38.03,35000.0,31.8259,31.8427,31.8092,31.8343,35000.0
2011-01-18 14:00:00,38.02,38.04,38.01,38.03,53900.0,31.8259,31.8427,31.8175,31.8343,53900.0
2011-01-18 14:10:00,38.03,38.04,38.02,38.03,101000.0,31.8343,31.8427,31.8259,31.8343,101000.0
2011-01-18 14:20:00,38.03,38.04,38.02,38.03,93000.0,31.8343,31.8427,31.8259,31.8343,93000.0
2011-01-18 14:30:00,38.04,38.05,38.02,38.04,48100.0,31.8427,31.851,31.8259,31.8427,48100.0
2011-01-18 14:40:00,38.04,38.04,38.0,38.01,60100.0,31.8427,31.8427,31.8092,31.8175,60100.0
2011-01-18 14:50:00,38.03,38.05,38.02,38.04,50100.0,31.8343,31.851,31.8259,31.8427,50100.0
2011-01-18 15:00:00,38.04,38.06,38.04,38.05,62100.0,31.8427,31.8594,31.8427,31.851,62100.0
2011-01-18 15:10:00,38.04,38.05,38.01,38.03,107200.0,31.8427,31.851,31.8175,31.8343,107200.0
2011-01-18 15:20:00,38.04,38.06,38.03,38.05,90500.0,31.8427,31.8594,31.8343,31.851,90500.0
2011-01-18 15:30:00,38.04,38.07,38.03,38.07,107200.0,31.8427,31.8678,31.8343,31.8678,107200.0
2011-01-18 15:40:00,38.06,38.08,38.04,38.04,168500.0,31.8594,31.8761,31.8427,31.8427,168500.0
2011-01-18 15:50:00,38.05,38.06,38.03,38.04,583900.0,31.851,31.8594,31.8343,31.8427,583900.0
2011-01-19 09:30:00,37.96,38.06,37.96,37.99,148600.0,31.7757,31.8594,31.7757,31.8008,148600.0
2011-01-19 09:40:00,37.99,37.99,37.91,37.96,119200.0,31.8008,31.8008,31.7338,31.7757,119200.0
2011-01-19 09:50:00,37.95,37.96,37.88,37.9,353300.0,31.7673,31.7757,31.7087,31.7255,353300.0
2011-01-19 10:00:00,37.89,37.94,37.88,37.94,615600.0,31.7171,31.7589,31.7087,31.7589,615600.0
2011-01-19 10:10:00,37.94,37.94,37.89,37.9,24600.0,31.7589,31.7589,31.7171,31.7255,24600.0
2011-01-19 10:20:00,37.9,37.92,37.81,37.84,120900.0,31.7255,31.7422,31.6501,31.6752,120900.0
2011-01-19 10:30:00,37.84,37.85,37.8,37.82,133500.0,31.6752,31.6836,31.6418,31.6585,133500.0
2011-01-19 10:40:00,37.82,37.83,37.78,37.82,231700.0,31.6585,31.6669,31.625,31.6585,231700.0
2011-01-19 10:50:00,37.82,37.82,37.8,37.81,94200.0,31.6585,31.6585,31.6418,31.6501,94200.0
2011-01-19 11:00:00,37.81,37.83,37.78,37.79,193800.0,31.6501,31.6669,31.625,31.6334,193800.0
2011-01-19 11:10:00,37.78,37.8,37.73,37.76,106400.0,31.625,31.6418,31.5832,31.6083,106400.0
2011-01-19 11:20:00,37.75,37.76,37.74,37.75,34200.0,31.5999,31.6083,31.5915,31.5999,34200.0
2011-01-19 11:30:00,37.76,37.81,37.76,37.8,58300.0,31.6083,31.6501,31.6083,31.6418,58300.0
2011-01-19 11:40:00,37.79,37.81,37.77,37.81,139400.0,31.6334,31.6501,31.6166,31.6501,139400.0
2011-01-19 11:50:00,37.81,37.81,37.76,37.77,252600.0,31.6501,31.6501,31.6083,31.6166,252600.0
2011-01-19 12:00:00,37.77,37.8,37.77,37.79,89400.0,31.6166,31.6418,31.6166,31.6334,89400.0
2011-01-19 12:10:00,37.78,37.8,37.75,37.75,79800.0,31.625,31.6418,31.5999,31.5999,79800.0
2011-01-19 12:20:00,37.75,37.76,37.73,37.73,228400.0,31.5999,31.6083,31.5832,31.5832,228400.0
2011-01-19 12:30:00,37.73,37.73,37.66,37.68,194100.0,31.5832,31.5832,31.5246,31.5413,194100.0
2011-01-19 12:40:00,37.68,37.68,37.64,37.65,141000.0,31.5413,31.5413,31.5078,31.5162,141000.0
2011-01-19 12:50:00,37.65,37.71,37.65,37.7,133500.0,31.5162,31.5664,31.5162,31.558,133500.0
2011-01-19 13:00:00,37.7,37.7,37.67,37.7,52200.0,31.558,31.558,31.5329,31.558,52200.0
2011-01-19 13:10:00,37.7,37.75,37.7,37.74,238900.0,31.558,31.5999,31.558,31.5915,238900.0
2011-01-19 13:20:00,37.73,37.78,37.72,37.77,46500.0,31.5832,31.625,31.5748,31.6166,46500.0
2011-01-19 13:30:00,37.77,37.79,37.76,37.76,54800.0,31.6166,31.6334,31.6083,31.6083,54800.0
2011-01-19 13:40:00,37.76,37.76,37.73,37.74,63600.0,31.6083,31.6083,31.5832,31.5915,63600.0
2011-01-19 13:50:00,37.74,37.74,37.7,37.72,101500.0,31.5915,31.5915,31.558,31.5748,101500.0
2011-01-19 14:00:00,37.72,37.73,37.69,37.69,29000.0,31.5748,31.5832,31.5497,31.5497,29000.0
2011-01-19 14:10:00,37.7,37.72,37.67,37.69,38300.0,31.558,31.5748,31.5329,31.5497,38300.0
2011-01-19 14:20:00,37.68,37.68,37.64,37.67,114200.0,31.5413,31.5413,31.5078,31.5329,114200.0
2011-01-19 14:30:00,37.66,37.69,37.65,37.66,88800.0,31.5246,31.5497,31.5162,31.5246,88800.0
2011-01-19 14:40:00,37.66,37.66,37.6,37.63,95200.0,31.5246,31.5246,31.4743,31.4995,95200.0
2011-01-19 14:50:00,37.63,37.63,37.56,37.61,201500.0,31.4995,31.4995,31.4409,31.4827,201500.0
2011-01-19 15:00:00,37.62,37.66,37.61,37.61,153100.0,31.4911,31.5246,31.4827,31.4827,153100.0
2011-01-19 15:10:00,37.61,37.63,37.57,37.62,175800.0,31.4827,31.4995,31.4492,31.4911,175800.0
2011-01-19 15:20:00,37.62,37.64,37.61,37.63,109900.0,31.4911,31.5078,31.4827,31.4995,109900.0
2011-01-19 15:30:00,37.62,37.63,37.56,37.62,253400.0,31.4911,31.4995,31.4409,31.4911,253400.0
2011-01-19 15:40:00,37.63,37.64,37.6,37.62,238600.0,31.4995,31.5078,31.4743,31.4911,238600.0
2011-01-19 15:50:00,37.61,37.67,37.61,37.66,499000.0,31.4827,31.5329,31.4827,31.5246,499000.0
2011-01-20 09:30:00,37.56,37.63,37.52,37.61,288800.0,31.4409,31.4995,31.4074,31.4827,288800.0
2011-01-20 09:40:00,37.61,37.81,37.61,37.77,275000.0,31.4827,31.6501,31.4827,31.6166,275000.0
2011-01-20 09:50:00,37.77,37.81,37.72,37.75,415500.0,31.6166,31.6501,31.5748,31.5999,415500.0
2011-01-20 10:00:00,37.76,37.85,37.75,37.8,572800.0,31.6083,31.6836,31.5999,31.6418,572800.0
2011-01-20 10:10:00,37.8,37.85,37.76,37.76,145100.0,31.6418,31.6836,31.6083,31.6083,145100.0
2011-01-20 10:20:00,37.76,37.78,37.68,37.74,292900.0,31.6083,31.625,31.5413,31.5915,292900.0
2011-01-20 10:30:00,37.73,37.76,37.7,37.72,143300.0,31.5832,31.6083,31.558,31.5748,143300.0
2011-01-20 10:40:00,37.71,37.76,37.7,37.71,194500.0,31.5664,31.6083,31.558,31.5664,194500.0
2011-01-20 10:50:00,37.71,37.71,37.61,37.63,192600.0,31.5664,31.5664,31.4827,31.4995,192600.0
2011-01-20 11:00:00,37.63,37.66,37.61,37.64,65700.0,31.4995,31.5246,31.4827,31.5078,65700.0
2011-01-20 11:10:00,37.65,37.68,37.64,37.65,610400.0,31.5162,31.5413,31.5078,31.5162,610400.0
2011-01-20 11:20:00,37.65,37.66,37.59,37.6,132400.0,31.5162,31.5246,31.466,31.4743,132400.0
2011-01-20 11:30:00,37.6,37.63,37.55,37.63,289000.0,31.4743,31.4995,31.4325,31.4995,289000.0
2011-01-20 11:40:00,37.62,37.64,37.58,37.62,68600.0,31.4911,31.5078,31.4576,31.4911,68600.0
2011-01-20 11:50:00,37.62,37.67,37.61,37.66,223600.0,31.4911,31.5329,31.4827,31.5246,223600.0
2011-01-20 12:00:00,37.66,37.72,37.66,37.7,21000.0,31.5246,31.5748,31.5246,31.558,21000.0
2011-01-20 12:10:00,37.7,37.7,37.67,37.67,99100.0,31.558,31.558,31.5329,31.5329,99100.0
2011-01-20 12:20:00,37.67,37.74,37.67,37.7,42300.0,31.5329,31.5915,31.5329,31.558,42300.0
2011-01-20 12:30:00,37.7,37.74,37.7,37.74,38000.0,31.558,31.5915,31.558,31.5915,38000.0
2011-01-20 12:40:00,37.73,37.76,37.73,37.75,20300.0,31.5832,31.6083,31.5832,31.5999,20300.0
2011-01-20 12:50:00,37.76,37.78,37.74,37.77,62300.0,31.6083,31.625,31.5915,31.6166,62300.0
2011-01-20 13:00:00,37.77,37.78,37.72,37.74,39000.0,31.6166,31.625,31.5748,31.5915,39000.0
2011-01-20 13:10:00,37.74,37.74,37.71,37.73,48100.0,31.5915,31.5915,31.5664,31.5832,48100.0
2011-01-20 13:20:00,37.73,37.73,37.67,37.68,51000.0,31.5832,31.5832,31.5329,31.5413,51000.0
2011-01-20 13:30:00,37.67,37.71,37.67,37.7,90900.0,31.5329,31.5664,31.5329,31.558,90900.0
2011-01-20 13:40:00,37.7,37.72,37.65,37.68,164500.0,31.558,31.5748,31.5162,31.5413,164500.0
2011-01-20 13:50:00,37.69,37.72,37.66,37.72,96200.0,31.5497,31.5748,31.5246,31.5748,96200.0
2011-01-20 14:00:00,37.72,37.77,37.7,37.75,48800.0,31.5748,31.6166,31.558,31.5999,48800.0
2011-01-20 14:10:00,37.74,37.83,37.74,37.8,74600.0,31.5915,31.6669,31.5915,31.6418,74600.0
2011-01-20 14:20:00,37.79,37.8,37.76,37.79,113700.0,31.6334,31.6418,31.6083,31.6334,113700.0
2011-01-20 14:30:00,37.8,37.86,37.8,37.82,125900.0,31.6418,31.692,31.6418,31.6585,125900.0
2011-01-20 14:40:00,37.82,37.87,37.81,37.84,116100.0,31.6585,31.7004,31.6501,31.6752,116100.0
2011-01-20 14:50:00,37.83,37.85,37.82,37.83,69900.0,31.6669,31.6836,31.6585,31.6669,69900.0
2011-01-20 15:00:00,37.82,37.83,37.79,37.8,42200.0,31.6585,31.6669,31.6334,31.6418,42200.0
2011-01-20 15:10:00,37.8,37.82,37.77,37.78,86100.0,31.6418,31.6585,31.6166,31.625,86100.0
2011-01-20 15:20:00,37.78,37.79,37.72,37.74,94900.0,31.625,31.6334,31.5748,31.5915,94900.0
2011-01-20 15:30:00,37.73,37.75,37.71,37.75,186300.0,31.5832,31.5999,31.5664,31.5999,186300.0
2011-01-20 15:40:00,37.74,37.78,37.7,37.71,313200.0,31.5915,31.625,31.558,31.5664,313200.0
2011-01-20 15:50:00,37.71,37.76,37.7,37.76,680400.0,31.5664,31.6083,31.558,31.6083,680400.0
2011-01-21 09:30:00,38.03,38.03,37.94,37.96,109400.0,31.8343,31.8343,31.7589,31.7757,109400.0
2011-01-21 09:40:00,37.95,38.01,37.93,38.0,168700.0,31.7673,31.8175,31.7506,31.8092,168700.0
2011-01-21 09:50:00,38.0,38.05,37.97,38.05,165700.0,31.8092,31.851,31.7841,31.851,165700.0
2011-01-21 10:00:00,38.05,38.08,38.01,38.02,101000.0,31.851,31.8761,31.8175,31.8259,101000.0
2011-01-21 10:10:00,38.02,38.03,37.99,38.0,91400.0,31.8259,31.8343,31.8008,31.8092,91400.0
2011-01-21 10:20:00,38.0,38.0,37.93,37.93,69600.0,31.8092,31.8092,31.7506,31.7506,69600.0
2011-01-21 10:30:00,37.93,37.97,37.9,37.96,141400.0,31.7506,31.7841,31.7255,31.7757,141400.0
2011-01-21 10:40:00,37.95,37.99,37.95,37.95,60400.0,31.7673,31.8008,31.7673,31.7673,60400.0
2011-01-21 10:50:00,37.94,37.97,37.93,37.95,87100.0,31.7589,31.7841,31.7506,31.7673,87100.0
2011-01-21 11:00:00,37.94,37.95,37.89,37.91,96000.0,31.7589,31.7673,31.7171,31.7338,96000.0
2011-01-21 11:10:00,37.9,37.91,37.87,37.87,82500.0,31.7255,31.7338,31.7004,31.7004,82500.0
2011-01-21 11:20:00,37.87,37.91,37.87,37.9,57300.0,31.7004,31.7338,31.7004,31.7255,57300.0
2011-01-21 11:30:00,37.9,37.91,37.88,37.88,52000.0,31.7255,31.7338,31.7087,31.7087,52000.0
2011-01-21 11:40:00,37.87,37.87,37.82,37.83,132000.0,31.7004,31.7004,31.6585,31.6669,132000.0
2011-01-21 11:50:00,37.84,37.86,37.82,37.85,42700.0,31.6752,31.692,31.6585,31.6836,42700.0
2011-01-21 12:00:00,37.86,37.86,37.83,37.85,15600.0,31.692,31.692,31.6669,31.6836,15600.0
2011-01-21 12:10:00,37.85,37.89,37.85,37.89,87900.0,31.6836,31.7171,31.6836,31.7171,87900.0
2011-01-21 12:20:00,37.89,37.9,37.88,37.88,37800.0,31.7171,31.7255,31.7087,31.7087,37800.0
2011-01-21 12:30:00,37.89,37.89,37.85,37.85,36300.0,31.7171,31.7171,31.6836,31.6836,36300.0
2011-01-21 12:40:00,37.84,37.85,37.77,37.79,122600.0,31.6752,31.6836,31.6166,31.6334,122600.0
2011-01-21 12:50:00,37.8,37.85,37.79,37.85,112500.0,31.6418,31.6836,31.6334,31.6836,112500.0
2011-01-21 13:00:00,37.85,37.85,37.81,37.81,32300.0,31.6836,31.6836,31.6501,31.6501,32300.0
2011-01-21 13:10:00,37.8,37.88,37.8,37.88,59000.0,31.6418,31.7087,31.6418,31.7087,59000.0
2011-01-21 13:20:00,37.88,37.89,37.84,37.85,61700.0,31.7087,31.7171,31.6752,31.6836,61700.0
2011-01-21 13:30:00,37.85,37.9,37.85,37.9,29800.0,31.6836,31.7255,31.6836,31.7255,29800.0
2011-01-21 13:40:00,37.9,37.9,37.86,37.86,12400.0,31.7255,31.7255,31.692,31.692,12400.0
2011-01-21 13:50:00,37.85,37.88,37.84,37.87,8200.0,31.6836,31.7087,31.6752,31.7004,8200.0
2011-01-21 14:00:00,37.88,37.89,37.86,37.89,133100.0,31.7087,31.7171,31.692,31.7171,133100.0
2011-01-21 14:10:00,37.89,37.9,37.83,37.83,70700.0,31.7171,31.7255,31.6669,31.6669,70700.0
2011-01-21 14:20:00,37.84,37.87,37.84,37.85,23400.0,31.6752,31.7004,31.6752,31.6836,23400.0
2011-01-21 14:30:00,37.85,37.9,37.85,37.88,29300.0,31.6836,31.7255,31.6836,31.7087,29300.0
2011-01-21 14:40:00,37.88,37.89,37.87,37.88,30800.0,31.7087,31.7171,31.7004,31.7087,30800.0
2011-01-21 14:50:00,37.89,37.9,37.86,37.86,27100.0,31.7171,31.7255,31.692,31.692,27100.0
2011-01-21 15:00:00,37.87,37.89,37.86,37.87,79500.0,31.7004,31.7171,31.692,31.7004,79500.0
2011-01-21 15:10:00,37.87,37.88,37.86,37.87,36800.0,31.7004,31.7087,31.692,31.7004,36800.0
2011-01-21 15:20:00,37.87,37.87,37.84,37.84,188000.0,31.7004,31.7004,31.6752,31.6752,188000.0
2011-01-21 15:30:00,37.84,37.85,37.8,37.82,165400.0,31.6752,31.6836,31.6418,31.6585,165400.0
2011-01-21 15:40:00,37.81,37.82,37.76,37.76,161200.0,31.6501,31.6585,31.6083,31.6083,161200.0
2011-01-21 15:50:00,37.77,37.8,37.74,37.8,833700.0,31.6166,31.6418,31.5915,31.6418,833700.0
2011-01-24 09:30:00,37.71,37.81,37.65,37.75,149700.0,31.5664,31.6501,31.5162,31.5999,149700.0
2011-01-24 09:40:00,37.77,37.79,37.73,37.76,73200.0,31.6166,31.6334,31.5832,31.6083,73200.0
2011-01-24 09:50:00,37.76,37.76,37.68,37.7,514100.0,31.6083,31.6083,31.5413,31.558,514100.0
2011-01-24 10:00:00,37.69,37.71,37.68,37.7,166400.0,31.5497,31.5664,31.5413,31.558,166400.0
2011-01-24 10:10:00,37.7,37.71,37.64,37.66,117100.0,31.558,31.5664,31.5078,31.5246,117100.0
2011-01-24 10:20:00,37.66,37.79,37.66,37.76,72700.0,31.5246,31.6334,31.5246,31.6083,72700.0
2011-01-24 10:30:00,37.76,37.78,37.74,37.75,167800.0,31.6083,31.625,31.5915,31.5999,167800.0
2011-01-24 10:40:00,37.74,37.76,37.73,37.75,113200.0,31.5915,31.6083,31.5832,31.5999,113200.0
2011-01-24 10:50:00,37.75,37.8,37.74,37.79,91800.0,31.5999,31.6418,31.5915,31.6334,91800.0
2011-01-24 11:00:00,37.78,37.84,37.77,37.82,54000.0,31.625,31.6752,31.6166,31.6585,54000.0
2011-01-24 11:10:00,37.81,37.83,37.79,37.83,143900.0,31.6501,31.6669,31.6334,31.6669,143900.0
2011-01-24 11:20:00,37.83,37.89,37.82,37.87,125500.0,31.6669,31.7171,31.6585,31.7004,125500.0
2011-01-24 11:30:00,37.87,37.92,37.87,37.87,100500.0,31.7004,31.7422,31.7004,31.7004,100500.0
2011-01-24 11:40:00,37.87,37.91,37.87,37.91,28500.0,31.7004,31.7338,31.7004,31.7338,28500.0
2011-01-24 11:50:00,37.91,37.94,37.9,37.91,122800.0,31.7338,31.7589,31.7255,31.7338,122800.0
2011-01-24 12:00:00,37.9,37.96,37.9,37.94,125000.0,31.7255,31.7757,31.7255,31.7589,125000.0
2011-01-24 12:10:00,37.93,37.94,37.92,37.93,45500.0,31.7506,31.7589,31.7422,31.7506,45500.0
2011-01-24 12:20:00,37.94,37.94,37.91,37.91,38000.0,31.7589,31.7589,31.7338,31.7338,38000.0
2011-01-24 12:30:00,37.91,37.93,37.9,37.92,42400.0,31.7338,31.7506,31.7255,31.7422,42400.0
2011-01-24 12:40:00,37.92,37.95,37.92,37.95,29600.0,31.7422,31.7673,31.7422,31.7673,29600.0
2011-01-24 12:50:00,37.95,37.95,37.91,37.91,214800.0,31.7673,31.7673,31.7338,31.7338,214800.0
2011-01-24 13:00:00,37.91,37.96,37.9,37.95,75800.0,31.7338,31.7757,31.7255,31.7673,75800.0
2011-01-24 13:10:00,37.95,37.98,37.94,37.96,64100.0,31.7673,31.7924,31.7589,31.7757,64100.0
2011-01-24 13:20:00,37.96,37.98,37.95,37.96,98300.0,31.7757,31.7924,31.7673,31.7757,98300.0
2011-01-24 13:30:00,37.96,37.97,37.93,37.94,82900.0,31.7757,31.7841,31.7506,31.7589,82900.0
2011-01-24 13:40:00,37.93,38.0,37.92,38.0,90300.0,31.7506,31.8092,31.7422,31.8092,90300.0
2011-01-24 13:50:00,37.99,37.99,37.96,37.97,27500.0,31.8008,31.8008,31.7757,31.7841,27500.0
2011-01-24 14:00:00,37.96,37.97,37.94,37.95,20100.0,31.7757,31.7841,31.7589,31.7673,20100.0
2011-01-24 14:10:00,37.96,38.02,37.96,37.99,134300.0,31.7757,31.8259,31.7757,31.8008,134300.0
2011-01-24 14:20:00,37.98,37.99,37.97,37.97,99400.0,31.7924,31.8008,31.7841,31.7841,99400.0
2011-01-24 14:30:00,37.98,38.01,37.98,37.99,113700.0,31.7924,31.8175,31.7924,31.8008,113700.0
2011-01-24 14:40:00,37.99,38.0,37.97,37.98,62000.0,31.8008,31.8092,31.7841,31.7924,62000.0
2011-01-24 14:50:00,37.98,37.99,37.94,37.96,169200.0,31.7924,31.8008,31.7589,31.7757,169200.0
2011-01-24 15:00:00,37.95,37.97,37.94,37.97,41200.0,31.7673,31.7841,31.7589,31.7841,41200.0
2011-01-24 15:10:00,37.97,37.98,37.93,37.95,84900.0,31.7841,31.7924,31.7506,31.7673,84900.0
2011-01-24 15:20:00,37.95,37.95,37.89,37.91,318800.0,31.7673,31.7673,31.7171,31.7338,318800.0
2011-01-24 15:30:00,37.91,37.96,37.91,37.96,140300.0,31.7338,31.7757,31.7338,31.7757,140300.0
2011-01-24 15:40:00,37.95,37.98,37.94,37.97,190400.0,31.7673,31.7924,31.7589,31.7841,190400.0
2011-01-24 15:50:00,37.97,37.99,37.94,37.98,273200.0,31.7841,31.8008,31.7589,31.7924,273200.0
2011-01-25 09:30:00,37.85,37.9,37.82,37.85,103900.0,31.6836,31.7255,31.6585,31.6836,103900.0
2011-01-25 09:40:00,37.84,37.93,37.82,37.93,187400.0,31.6752,31.7506,31.6585,31.7506,187400.0
2011-01-25 09:50:00,37.93,38.0,37.89,37.99,195100.0,31.7506,31.8092,31.7171,31.8008,195100.0
2011-01-25 10:00:00,37.98,38.02,37.9,37.93,291500.0,31.7924,31.8259,31.7255,31.7506,291500.0
2011-01-25 10:10:00,37.93,37.94,37.85,37.86,183900.0,31.7506,31.7589,31.6836,31.692,183900.0
2011-01-25 10:20:00,37.87,37.87,37.83,37.84,71200.0,31.7004,31.7004,31.6669,31.6752,71200.0
2011-01-25 10:30:00,37.84,37.89,37.84,37.84,78100.0,31.6752,31.7171,31.6752,31.6752,78100.0
2011-01-25 10:40:00,37.84,37.9,37.84,37.85,98900.0,31.6752,31.7255,31.6752,31.6836,98900.0
2011-01-25 10:50:00,37.85,37.93,37.85,37.9,130400.0,31.6836,31.7506,31.6836,31.7255,130400.0
2011-01-25 11:00:00,37.89,37.9,37.85,37.87,129100.0,31.7171,31.7255,31.6836,31.7004,129100.0
2011-01-25 11:10:00,37.87,37.87,37.73,37.76,254100.0,31.7004,31.7004,31.5832,31.6083,254100.0
2011-01-25 11:20:00,37.76,37.76,37.69,37.69,85400.0,31.6083,31.6083,31.5497,31.5497,85400.0
2011-01-25 11:30:00,37.7,37.73,37.68,37.73,126900.0,31.558,31.5832,31.5413,31.5832,126900.0
2011-01-25 11:40:00,37.72,37.72,37.67,37.67,45500.0,31.5748,31.5748,31.5329,31.5329,45500.0
2011-01-25 11:50:00,37.67,37.71,37.67,37.69,132000.0,31.5329,31.5664,31.5329,31.5497,132000.0
2011-01-25 12:00:00,37.69,37.75,37.69,37.74,78100.0,31.5497,31.5999,31.5497,31.5915,78100.0
2011-01-25 12:10:00,37.74,37.78,37.74,37.75,58900.0,31.5915,31.625,31.5915,31.5999,58900.0
2011-01-25 12:20:00,37.76,37.81,37.76,37.78,80100.0,31.6083,31.6501,31.6083,31.625,80100.0
2011-01-25 12:30:00,37.79,37.8,37.77,37.79,125300.0,31.6334,31.6418,31.6166,31.6334,125300.0
2011-01-25 12:40:00,37.81,37.83,37.81,37.82,82500.0,31.6501,31.6669,31.6501,31.6585,82500.0
2011-01-25 12:50:00,37.82,37.84,37.79,37.8,135300.0,31.6585,31.6752,31.6334,31.6418,135300.0
2011-01-25 13:00:00,37.8,37.82,37.78,37.79,117200.0,31.6418,31.6585,31.625,31.6334,117200.0
2011-01-25 13:10:00,37.8,37.82,37.79,37.81,36900.0,31.6418,31.6585,31.6334,31.6501,36900.0
2011-01-25 13:20:00,37.81,37.81,37.76,37.78,189000.0,31.6501,31.6501,31.6083,31.625,189000.0
2011-01-25 13:30:00,37.77,37.78,37.75,37.78,133600.0,31.6166,31.625,31.5999,31.625,133600.0
2011-01-25 13:40:00,37.79,37.82,37.79,37.81,189400.0,31.6334,31.6585,31.6334,31.6501,189400.0
2011-01-25 13:50:00,37.81,37.82,37.79,37.79,12000.0,31.6501,31.6585,31.6334,31.6334,12000.0
2011-01-25 14:00:00,37.8,37.8,37.73,37.75,45600.0,31.6418,31.6418,31.5832,31.5999,45600.0
2011-01-25 14:10:00,37.75,37.76,37.69,37.7,140800.0,31.5999,31.6083,31.5497,31.558,140800.0
2011-01-25 14:20:00,37.7,37.72,37.65,37.68,224600.0,31.558,31.5748,31.5162,31.5413,224600.0
2011-01-25 14:30:00,37.67,37.75,37.67,37.74,49900.0,31.5329,31.5999,31.5329,31.5915,49900.0
2011-01-25 14:40:00,37.74,37.75,37.7,37.7,120300.0,31.5915,31.5999,31.558,31.558,120300.0
2011-01-25 14:50:00,37.69,37.73,37.66,37.73,190600.0,31.5497,31.5832,31.5246,31.5832,190600.0
2011-01-25 15:00:00,37.73,37.78,37.72,37.77,107700.0,31.5832,31.625,31.5748,31.6166,107700.0
2011-01-25 15:10:00,37.77,37.83,37.76,37.82,204500.0,31.6166,31.6669,31.6083,31.6585,204500.0
2011-01-25 15:20:00,37.83,37.89,37.83,37.88,185300.0,31.6669,31.7171,31.6669,31.7087,185300.0
2011-01-25 15:30:00,37.89,37.89,37.83,37.85,279700.0,31.7171,31.7171,31.6669,31.6836,279700.0
2011-01-25 15:40:00,37.85,37.96,37.85,37.94,240400.0,31.6836,31.7757,31.6836,31.7589,240400.0
2011-01-25 15:50:00,37.95,38.0,37.93,37.98,465300.0,31.7673,31.8092,31.7506,31.7924,465300.0
2011-01-26 09:30:00,38.11,38.11,37.95,37.95,126000.0,31.9013,31.9013,31.7673,31.7673,126000.0
2011-01-26 09:40:00,37.95,38.02,37.92,38.01,176400.0,31.7673,31.8259,31.7422,31.8175,176400.0
2011-01-26 09:50:00,38.02,38.06,38.0,38.05,175200.0,31.8259,31.8594,31.8092,31.851,175200.0
2011-01-26 10:00:00,38.06,38.19,38.05,38.17,520900.0,31.8594,31.9682,31.851,31.9515,520900.0
2011-01-26 10:10:00,38.18,38.26,38.17,38.21,214400.0,31.9599,32.0268,31.9515,31.985,214400.0
2011-01-26 10:20:00,38.21,38.26,38.2,38.25,118900.0,31.985,32.0268,31.9766,32.0184,118900.0
2011-01-26 10:30:00,38.25,38.25,38.2,38.21,164100.0,32.0184,32.0184,31.9766,31.985,164100.0
2011-01-26 10:40:00,38.22,38.27,38.21,38.24,137200.0,31.9933,32.0352,31.985,32.0101,137200.0
2011-01-26 10:50:00,38.25,38.27,38.16,38.18,76100.0,32.0184,32.0352,31.9431,31.9599,76100.0
2011-01-26 11:00:00,38.18,38.2,38.15,38.2,37900.0,31.9599,31.9766,31.9347,31.9766,37900.0
2011-01-26 11:10:00,38.19,38.2,38.15,38.15,46100.0,31.9682,31.9766,31.9347,31.9347,46100.0
2011-01-26 11:20:00,38.15,38.15,38.06,38.07,112000.0,31.9347,31.9347,31.8594,31.8678,112000.0
2011-01-26 11:30:00,38.06,38.08,38.05,38.05,42200.0,31.8594,31.8761,31.851,31.851,42200.0
2011-01-26 11:40:00,38.05,38.09,38.05,38.09,33700.0,31.851,31.8845,31.851,31.8845,33700.0
2011-01-26 11:50:00,38.1,38.1,38.05,38.05,75100.0,31.8929,31.8929,31.851,31.851,75100.0
2011-01-26 12:00:00,38.06,38.09,38.03,38.09,60400.0,31.8594,31.8845,31.8343,31.8845,60400.0
2011-01-26 12:10:00,38.09,38.1,38.07,38.07,72300.0,31.8845,31.8929,31.8678,31.8678,72300.0
2011-01-26 12:20:00,38.07,38.08,38.07,38.08,42300.0,31.8678,31.8761,31.8678,31.8761,42300.0
2011-01-26 12:30:00,38.09,38.1,38.09,38.09,9400.0,31.8845,31.8929,31.8845,31.8845,9400.0
2011-01-26 12:40:00,38.09,38.11,38.08,38.08,16400.0,31.8845,31.9013,31.8761,31.8761,16400.0
2011-01-26 12:50:00,38.08,38.12,38.08,38.1,12600.0,31.8761,31.9096,31.8761,31.8929,12600.0
2011-01-26 13:00:00,38.11,38.11,38.07,38.07,28100.0,31.9013,31.9013,31.8678,31.8678,28100.0
2011-01-26 13:10:00,38.08,38.1,38.07,38.09,17600.0,31.8761,31.8929,31.8678,31.8845,17600.0
2011-01-26 13:20:00,38.09,38.1,38.07,38.1,15600.0,31.8845,31.8929,31.8678,31.8929,15600.0
2011-01-26 13:30:00,38.1,38.11,38.09,38.1,32100.0,31.8929,31.9013,31.8845,31.8929,32100.0
2011-01-26 13:40:00,38.11,38.14,38.11,38.14,62700.0,31.9013,31.9264,31.9013,31.9264,62700.0
2011-01-26 13:50:00,38.13,38.15,38.13,38.14,43700.0,31.918,31.9347,31.918,31.9264,43700.0
2011-01-26 14:00:00,38.13,38.14,38.11,38.11,45800.0,31.918,31.9264,31.9013,31.9013,45800.0
2011-01-26 14:10:00,38.11,38.16,38.06,38.13,115200.0,31.9013,31.9431,31.8594,31.918,115200.0
2011-01-26 14:20:00,38.13,38.13,38.0,38.03,127200.0,31.918,31.918,31.8092,31.8343,127200.0
2011-01-26 14:30:00,38.03,38.09,38.01,38.08,133800.0,31.8343,31.8845,31.8175,31.8761,133800.0
2011-01-26 14:40:00,38.06,38.15,38.06,38.08,166200.0,31.8594,31.9347,31.8594,31.8761,166200.0
2011-01-26 14:50:00,38.09,38.13,38.06,38.13,114400.0,31.8845,31.918,31.8594,31.918,114400.0
2011-01-26 15:00:00,38.12,38.14,38.07,38.1,304200.0,31.9096,31.9264,31.8678,31.8929,304200.0
2011-01-26 15:10:00,38.11,38.14,38.07,38.07,170500.0,31.9013,31.9264,31.8678,31.8678,170500.0
2011-01-26 15:20:00,38.07,38.1,38.06,38.1,106600.0,31.8678,31.8929,31.8594,31.8929,106600.0
2011-01-26 15:30:00,38.1,38.1,38.03,38.05,224500.0,31.8929,31.8929,31.8343,31.851,224500.0
2011-01-26 15:40:00,38.04,38.1,38.04,38.09,219200.0,31.8427,31.8929,31.8427,31.8845,219200.0
2011-01-26 15:50:00,38.09,38.1,38.04,38.05,533700.0,31.8845,31.8929,31.8427,31.851,533700.0
2011-01-27 09:30:00,38.22,38.24,38.1,38.19,71000.0,31.9933,32.0101,31.8929,31.9682,71000.0
2011-01-27 09:40:00,38.19,38.27,38.19,38.26,148300.0,31.9682,32.0352,31.9682,32.0268,148300.0
2011-01-27 09:50:00,38.26,38.31,38.24,38.29,216000.0,32.0268,32.0687,32.0101,32.0519,216000.0
2011-01-27 10:00:00,38.3,38.36,38.22,38.26,338500.0,32.0603,32.1105,31.9933,32.0268,338500.0
2011-01-27 10:10:00,38.26,38.33,38.25,38.33,78900.0,32.0268,32.0854,32.0184,32.0854,78900.0
2011-01-27 10:20:00,38.34,38.35,38.31,38.35,70000.0,32.0938,32.1022,32.0687,32.1022,70000.0
2011-01-27 10:30:00,38.35,38.38,38.31,38.32,78600.0,32.1022,32.1273,32.0687,32.077,78600.0
2011-01-27 10:40:00,38.31,38.31,38.26,38.27,133600.0,32.0687,32.0687,32.0268,32.0352,133600.0
2011-01-27 10:50:00,38.27,38.29,38.25,38.28,387600.0,32.0352,32.0519,32.0184,32.0436,387600.0
2011-01-27 11:00:00,38.27,38.28,38.19,38.2,94500.0,32.0352,32.0436,31.9682,31.9766,94500.0
2011-01-27 11:10:00,38.2,38.23,38.16,38.2,85300.0,31.9766,32.0017,31.9431,31.9766,85300.0
2011-01-27 11:20:00,38.19,38.2,38.13,38.17,101200.0,31.9682,31.9766,31.918,31.9515,101200.0
2011-01-27 11:30:00,38.17,38.2,38.14,38.2,81300.0,31.9515,31.9766,31.9264,31.9766,81300.0
2011-01-27 11:40:00,38.2,38.23,38.19,38.21,48600.0,31.9766,32.0017,31.9682,31.985,48600.0
2011-01-27 11:50:00,38.2,38.26,38.19,38.25,97900.0,31.9766,32.0268,31.9682,32.0184,97900.0
2011-01-27 12:00:00,38.24,38.26,38.23,38.25,49800.0,32.0101,32.0268,32.0017,32.0184,49800.0
2011-01-27 12:10:00,38.27,38.29,38.26,38.28,105500.0,32.0352,32.0519,32.0268,32.0436,105500.0
2011-01-27 12:20:00,38.28,38.28,38.26,38.27,89000.0,32.0436,32.0436,32.0268,32.0352,89000.0
2011-01-27 12:30:00,38.26,38.3,38.25,38.28,41800.0,32.0268,32.0603,32.0184,32.0436,41800.0
2011-01-27 12:40:00,38.28,38.32,38.28,38.31,113400.0,32.0436,32.077,32.0436,32.0687,113400.0
2011-01-27 12:50:00,38.32,38.35,38.32,38.35,132600.0,32.077,32.1022,32.077,32.1022,132600.0
2011-01-27 13:00:00,38.34,38.35,38.31,38.32,48100.0,32.0938,32.1022,32.0687,32.077,48100.0
2011-01-27 13:10:00,38.33,38.38,38.32,38.37,30800.0,32.0854,32.1273,32.077,32.1189,30800.0
2011-01-27 13:20:00,38.36,38.36,38.35,38.35,9100.0,32.1105,32.1105,32.1022,32.1022,9100.0
2011-01-27 13:30:00,38.35,38.36,38.33,38.33,24100.0,32.1022,32.1105,32.0854,32.0854,24100.0
2011-01-27 13:40:00,38.33,38.37,38.33,38.37,13400.0,32.0854,32.1189,32.0854,32.1189,13400.0
2011-01-27 13:50:00,38.36,38.37,38.33,38.36,30800.0,32.1105,32.1189,32.0854,32.1105,30800.0
2011-01-27 14:00:00,38.36,38.37,38.32,38.34,10800.0,32.1105,32.1189,32.077,32.0938,10800.0
2011-01-27 14:10:00,38.34,38.36,38.34,38.36,12700.0,32.0938,32.1105,32.0938,32.1105,12700.0
2011-01-27 14:20:00,38.35,38.35,38.3,38.3,29700.0,32.1022,32.1022,32.0603,32.0603,29700.0
2011-01-27 14:30:00,38.3,38.33,38.3,38.31,63700.0,32.0603,32.0854,32.0603,32.0687,63700.0
2011-01-27 14:40:00,38.32,38.37,38.31,38.35,118400.0,32.077,32.1189,32.0687,32.1022,118400.0
2011-01-27 14:50:00,38.36,38.37,38.33,38.37,27600.0,32.1105,32.1189,32.0854,32.1189,27600.0
2011-01-27 15:00:00,38.36,38.37,38.31,38.33,120700.0,32.1105,32.1189,32.0687,32.0854,120700.0
2011-01-27 15:10:00,38.33,38.36,38.33,38.33,77000.0,32.0854,32.1105,32.0854,32.0854,77000.0
2011-01-27 15:20:00,38.33,38.37,38.32,38.36,85400.0,32.0854,32.1189,32.077,32.1105,85400.0
2011-01-27 15:30:00,38.37,38.39,38.35,38.39,88500.0,32.1189,32.1356,32.1022,32.1356,88500.0
2011-01-27 15:40:00,38.39,38.41,38.38,38.39,260200.0,32.1356,32.1524,32.1273,32.1356,260200.0
2011-01-27 15:50:00,38.38,38.39,38.32,38.33,626900.0,32.1273,32.1356,32.077,32.0854,626900.0
2011-01-28 09:30:00,38.1,38.14,37.96,38.05,443300.0,31.8929,31.9264,31.7757,31.851,443300.0
2011-01-28 09:40:00,38.05,38.13,38.02,38.07,359100.0,31.851,31.918,31.8259,31.8678,359100.0
2011-01-28 09:50:00,38.07,38.07,37.95,37.97,236400.0,31.8678,31.8678,31.7673,31.7841,236400.0
2011-01-28 10:00:00,37.96,37.97,37.83,37.87,344500.0,31.7757,31.7841,31.6669,31.7004,344500.0
2011-01-28 10:10:00,37.87,37.91,37.85,37.86,244400.0,31.7004,31.7338,31.6836,31.692,244400.0
2011-01-28 10:20:00,37.85,37.85,37.7,37.72,259500.0,31.6836,31.6836,31.558,31.5748,259500.0
2011-01-28 10:30:00,37.72,37.74,37.66,37.68,283900.0,31.5748,31.5915,31.5246,31.5413,283900.0
2011-01-28 10:40:00,37.68,37.71,37.62,37.68,283800.0,31.5413,31.5664,31.4911,31.5413,283800.0
2011-01-28 10:50:00,37.68,37.68,37.57,37.58,191600.0,31.5413,31.5413,31.4492,31.4576,191600.0
2011-01-28 11:00:00,37.57,37.57,37.52,37.56,179200.0,31.4492,31.4492,31.4074,31.4409,179200.0
2011-01-28 11:10:00,37.55,37.6,37.52,37.6,232600.0,31.4325,31.4743,31.4074,31.4743,232600.0
2011-01-28 11:20:00,37.61,37.63,37.52,37.52,615900.0,31.4827,31.4995,31.4074,31.4074,615900.0
2011-01-28 11:30:00,37.52,37.52,37.39,37.41,673700.0,31.4074,31.4074,31.2986,31.3153,673700.0
2011-01-28 11:40:00,37.42,37.43,37.34,37.34,334300.0,31.3237,31.332,31.2567,31.2567,334300.0
2011-01-28 11:50:00,37.34,37.35,37.22,37.23,783100.0,31.2567,31.2651,31.1562,31.1646,783100.0
2011-01-28 12:00:00,37.23,37.23,37.07,37.21,336200.0,31.1646,31.1646,31.0307,31.1479,336200.0
2011-01-28 12:10:00,37.22,37.25,37.15,37.22,74200.0,31.1562,31.1814,31.0977,31.1562,74200.0
2011-01-28 12:20:00,37.23,37.28,37.2,37.21,142900.0,31.1646,31.2065,31.1395,31.1479,142900.0
2011-01-28 12:30:00,37.21,37.28,37.2,37.27,112000.0,31.1479,31.2065,31.1395,31.1981,112000.0
2011-01-28 12:40:00,37.28,37.32,37.27,37.29,201800.0,31.2065,31.24,31.1981,31.2148,201800.0
2011-01-28 12:50:00,37.3,37.31,37.25,37.28,84700.0,31.2232,31.2316,31.1814,31.2065,84700.0
2011-01-28 13:00:00,37.28,37.28,37.17,37.17,102900.0,31.2065,31.2065,31.1144,31.1144,102900.0
2011-01-28 13:10:00,37.17,37.23,37.15,37.19,109800.0,31.1144,31.1646,31.0977,31.1311,109800.0
2011-01-28 13:20:00,37.19,37.19,37.13,37.15,194700.0,31.1311,31.1311,31.0809,31.0977,194700.0
2011-01-28 13:30:00,37.15,37.21,37.13,37.15,186400.0,31.0977,31.1479,31.0809,31.0977,186400.0
2011-01-28 13:40:00,37.14,37.18,37.11,37.15,127700.0,31.0893,31.1228,31.0642,31.0977,127700.0
2011-01-28 13:50:00,37.15,37.26,37.15,37.26,278200.0,31.0977,31.1897,31.0977,31.1897,278200.0
2011-01-28 14:00:00,37.26,37.28,37.22,37.23,225500.0,31.1897,31.2065,31.1562,31.1646,225500.0
2011-01-28 14:10:00,37.23,37.24,37.18,37.21,177500.0,31.1646,31.173,31.1228,31.1479,177500.0
2011-01-28 14:20:00,37.21,37.23,37.18,37.19,181800.0,31.1479,31.1646,31.1228,31.1311,181800.0
2011-01-28 14:30:00,37.2,37.26,37.19,37.2,84300.0,31.1395,31.1897,31.1311,31.1395,84300.0
2011-01-28 14:40:00,37.21,37.27,37.2,37.25,138700.0,31.1479,31.1981,31.1395,31.1814,138700.0
2011-01-28 14:50:00,37.25,37.26,37.16,37.19,120300.0,31.1814,31.1897,31.106,31.1311,120300.0
2011-01-28 15:00:00,37.19,37.22,37.16,37.18,128400.0,31.1311,31.1562,31.106,31.1228,128400.0
2011-01-28 15:10:00,37.18,37.19,37.12,37.14,226600.0,31.1228,31.1311,31.0725,31.0893,226600.0
2011-01-28 15:20:00,37.14,37.15,37.05,37.05,288900.0,31.0893,31.0977,31.0139,31.0139,288900.0
2011-01-28 15:30:00,37.05,37.12,37.05,37.09,248100.0,31.0139,31.0725,31.0139,31.0474,248100.0
2011-01-28 15:40:00,37.09,37.1,37.03,37.07,450000.0,31.0474,31.0558,30.9972,31.0307,450000.0
2011-01-28 15:50:00,37.07,37.14,37.05,37.13,1027300.0,31.0307,31.0893,31.0139,31.0809,1027300.0
2011-01-31 09:30:00,37.24,37.37,37.17,37.17,206700.0,31.173,31.2818,31.1144,31.1144,206700.0
2011-01-31 09:40:00,37.17,37.23,37.1,37.13,196500.0,31.1144,31.1646,31.0558,31.0809,196500.0
2011-01-31 09:50:00,37.13,37.16,37.07,37.1,396200.0,31.0809,31.106,31.0307,31.0558,396200.0
2011-01-31 10:00:00,37.09,37.16,37.09,37.11,441900.0,31.0474,31.106,31.0474,31.0642,441900.0
2011-01-31 10:10:00,37.11,37.13,37.05,37.1,87900.0,31.0642,31.0809,31.0139,31.0558,87900.0
2011-01-31 10:20:00,37.09,37.14,37.08,37.13,166000.0,31.0474,31.0893,31.0391,31.0809,166000.0
2011-01-31 10:30:00,37.14,37.17,37.12,37.15,104500.0,31.0893,31.1144,31.0725,31.0977,104500.0
2011-01-31 10:40:00,37.15,37.17,37.12,37.15,147600.0,31.0977,31.1144,31.0725,31.0977,147600.0
2011-01-31 10:50:00,37.16,37.22,37.14,37.2,88000.0,31.106,31.1562,31.0893,31.1395,88000.0
2011-01-31 11:00:00,37.2,37.24,37.19,37.22,76900.0,31.1395,31.173,31.1311,31.1562,76900.0
2011-01-31 11:10:00,37.22,37.24,37.16,37.17,69800.0,31.1562,31.173,31.106,31.1144,69800.0
2011-01-31 11:20:00,37.17,37.18,37.15,37.18,76100.0,31.1144,31.1228,31.0977,31.1228,76100.0
2011-01-31 11:30:00,37.17,37.21,37.16,37.18,68700.0,31.1144,31.1479,31.106,31.1228,68700.0
2011-01-31 11:40:00,37.18,37.23,37.17,37.2,123000.0,31.1228,31.1646,31.1144,31.1395,123000.0
2011-01-31 11:50:00,37.2,37.21,37.16,37.2,65300.0,31.1395,31.1479,31.106,31.1395,65300.0
2011-01-31 12:00:00,37.19,37.26,37.19,37.23,126800.0,31.1311,31.1897,31.1311,31.1646,126800.0
2011-01-31 12:10:00,37.23,37.28,37.23,37.28,157300.0,31.1646,31.2065,31.1646,31.2065,157300.0
2011-01-31 12:20:00,37.29,37.32,37.27,37.31,150200.0,31.2148,31.24,31.1981,31.2316,150200.0
2011-01-31 12:30:00,37.31,37.33,37.27,37.27,71500.0,31.2316,31.2483,31.1981,31.1981,71500.0
2011-01-31 12:40:00,37.26,37.27,37.22,37.25,78800.0,31.1897,31.1981,31.1562,31.1814,78800.0
2011-01-31 12:50:00,37.24,37.25,37.23,37.24,64300.0,31.173,31.1814,31.1646,31.173,64300.0
2011-01-31 13:00:00,37.25,37.29,37.25,37.28,54200.0,31.1814,31.2148,31.1814,31.2065,54200.0
2011-01-31 13:10:00,37.28,37.29,37.25,37.25,25700.0,31.2065,31.2148,31.1814,31.1814,25700.0
2011-01-31 13:20:00,37.25,37.27,37.25,37.25,70000.0,31.1814,31.1981,31.1814,31.1814,70000.0
2011-01-31 13:30:00,37.25,37.25,37.2,37.2,65500.0,31.1814,31.1814,31.1395,31.1395,65500.0
2011-01-31 13:40:00,37.2,37.24,37.18,37.23,84800.0,31.1395,31.173,31.1228,31.1646,84800.0
2011-01-31 13:50:00,37.24,37.25,37.23,37.23,14300.0,31.173,31.1814,31.1646,31.1646,14300.0
2011-01-31 14:00:00,37.23,37.26,37.19,37.19,58900.0,31.1646,31.1897,31.1311,31.1311,58900.0
2011-01-31 14:10:00,37.19,37.19,37.14,37.14,81500.0,31.1311,31.1311,31.0893,31.0893,81500.0
2011-01-31 14:20:00,37.15,37.15,37.12,37.12,92800.0,31.0977,31.0977,31.0725,31.0725,92800.0
2011-01-31 14:30:00,37.11,37.11,37.05,37.09,67800.0,31.0642,31.0642,31.0139,31.0474,67800.0
2011-01-31 14:40:00,37.09,37.12,37.06,37.06,67600.0,31.0474,31.0725,31.0223,31.0223,67600.0
2011-01-31 14:50:00,37.06,37.12,37.05,37.12,87900.0,31.0223,31.0725,31.0139,31.0725,87900.0
2011-01-31 15:00:00,37.1,37.17,37.1,37.15,70200.0,31.0558,31.1144,31.0558,31.0977,70200.0
2011-01-31 15:10:00,37.15,37.17,37.14,37.15,86700.0,31.0977,31.1144,31.0893,31.0977,86700.0
2011-01-31 15:20:00,37.15,37.15,37.11,37.11,59000.0,31.0977,31.0977,31.0642,31.0642,59000.0
2011-01-31 15:30:00,37.11,37.15,37.1,37.13,163400.0,31.0642,31.0977,31.0558,31.0809,163400.0
2011-01-31 15:40:00,37.13,37.17,37.13,37.15,212100.0,31.0809,31.1144,31.0809,31.0977,212100.0
2011-01-31 15:50:00,37.16,37.18,37.14,37.17,456800.0,31.106,31.1228,31.0893,31.1144,456800.0
2011-02-01 09:30:00,37.42,37.46,37.34,37.43,303000.0,31.3237,31.3571,31.2567,31.332,303000.0
2011-02-01 09:40:00,37.43,37.44,37.33,37.33,405700.0,31.332,31.3404,31.2483,31.2483,405700.0
2011-02-01 09:50:00,37.34,37.43,37.34,37.42,244000.0,31.2567,31.332,31.2567,31.3237,244000.0
2011-02-01 10:00:00,37.42,37.45,37.3,37.31,422800.0,31.3237,31.3488,31.2232,31.2316,422800.0
2011-02-01 10:10:00,37.31,37.35,37.29,37.34,97700.0,31.2316,31.2651,31.2148,31.2567,97700.0
2011-02-01 10:20:00,37.35,37.42,37.35,37.39,127800.0,31.2651,31.3237,31.2651,31.2986,127800.0
2011-02-01 10:30:00,37.39,37.4,37.36,37.39,148700.0,31.2986,31.3069,31.2734,31.2986,148700.0
2011-02-01 10:40:00,37.39,37.47,37.39,37.44,129800.0,31.2986,31.3655,31.2986,31.3404,129800.0
2011-02-01 10:50:00,37.45,37.48,37.44,37.47,110200.0,31.3488,31.3739,31.3404,31.3655,110200.0
2011-02-01 11:00:00,37.46,37.52,37.45,37.48,193700.0,31.3571,31.4074,31.3488,31.3739,193700.0
2011-02-01 11:10:00,37.48,37.48,37.45,37.48,94500.0,31.3739,31.3739,31.3488,31.3739,94500.0
2011-02-01 11:20:00,37.48,37.5,37.48,37.49,72500.0,31.3739,31.3906,31.3739,31.3823,72500.0
2011-02-01 11:30:00,37.49,37.55,37.48,37.55,138600.0,31.3823,31.4325,31.3739,31.4325,138600.0
2011-02-01 11:40:00,37.54,37.56,37.53,37.54,75400.0,31.4241,31.4409,31.4157,31.4241,75400.0
2011-02-01 11:50:00,37.54,37.58,37.53,37.55,118300.0,31.4241,31.4576,31.4157,31.4325,118300.0
2011-02-01 12:00:00,37.55,37.57,37.51,37.56,43000.0,31.4325,31.4492,31.399,31.4409,43000.0
2011-02-01 12:10:00,37.55,37.63,37.55,37.63,137800.0,31.4325,31.4995,31.4325,31.4995,137800.0
2011-02-01 12:20:00,37.63,37.65,37.59,37.6,108900.0,31.4995,31.5162,31.466,31.4743,108900.0
2011-02-01 12:30:00,37.6,37.6,37.58,37.6,68400.0,31.4743,31.4743,31.4576,31.4743,68400.0
2011-02-01 12:40:00,37.59,37.61,37.58,37.59,30200.0,31.466,31.4827,31.4576,31.466,30200.0
2011-02-01 12:50:00,37.59,37.66,37.59,37.66,186600.0,31.466,31.5246,31.466,31.5246,186600.0
2011-02-01 13:00:00,37.66,37.68,37.63,37.64,89500.0,31.5246,31.5413,31.4995,31.5078,89500.0
2011-02-01 13:10:00,37.64,37.66,37.61,37.62,26800.0,31.5078,31.5246,31.4827,31.4911,26800.0
2011-02-01 13:20:00,37.61,37.63,37.61,37.63,28800.0,31.4827,31.4995,31.4827,31.4995,28800.0
2011-02-01 13:30:00,37.63,37.64,37.62,37.62,30600.0,31.4995,31.5078,31.4911,31.4911,30600.0
2011-02-01 13:40:00,37.63,37.66,37.62,37.65,50500.0,31.4995,31.5246,31.4911,31.5162,50500.0
2011-02-01 13:50:00,37.66,37.67,37.62,37.62,44000.0,31.5246,31.5329,31.4911,31.4911,44000.0
2011-02-01 14:00:00,37.62,37.64,37.62,37.63,54800.0,31.4911,31.5078,31.4911,31.4995,54800.0
2011-02-01 14:10:00,37.63,37.65,37.63,37.63,20300.0,31.4995,31.5162,31.4995,31.4995,20300.0
2011-02-01 14:20:00,37.64,37.64,37.6,37.61,15000.0,31.5078,31.5078,31.4743,31.4827,15000.0
2011-02-01 14:30:00,37.61,37.62,37.6,37.61,37700.0,31.4827,31.4911,31.4743,31.4827,37700.0
2011-02-01 14:40:00,37.61,37.65,37.59,37.59,13700.0,31.4827,31.5162,31.466,31.466,13700.0
2011-02-01 14:50:00,37.59,37.65,37.58,37.64,41400.0,31.466,31.5162,31.4576,31.5078,41400.0
2011-02-01 15:00:00,37.65,37.65,37.62,37.63,52500.0,31.5162,31.5162,31.4911,31.4995,52500.0
2011-02-01 15:10:00,37.63,37.64,37.61,37.63,78800.0,31.4995,31.5078,31.4827,31.4995,78800.0
2011-02-01 15:20:00,37.64,37.65,37.62,37.65,46200.0,31.5078,31.5162,31.4911,31.5162,46200.0
2011-02-01 15:30:00,37.65,37.65,37.61,37.63,112500.0,31.5162,31.5162,31.4827,31.4995,112500.0
2011-02-01 15:40:00,37.62,37.66,37.62,37.65,395700.0,31.4911,31.5246,31.4911,31.5162,395700.0
2011-02-01 15:50:00,37.65,37.66,37.6,37.6,333200.0,31.5162,31.5246,31.4743,31.4743,333200.0
2011-02-02 09:30:00,37.54,37.59,37.47,37.53,147900.0,31.4241,31.466,31.3655,31.4157,147900.0
2011-02-02 09:40:00,37.52,37.57,37.5,37.56,159400.0,31.4074,31.4492,31.3906,31.4409,159400.0
2011-02-02 09:50:00,37.56,37.59,37.54,37.59,141300.0,31.4409,31.466,31.4241,31.466,141300.0
2011-02-02 10:00:00,37.58,37.58,37.48,37.51,245900.0,31.4576,31.4576,31.3739,31.399,245900.0
2011-02-02 10:10:00,37.51,37.6,37.5,37.6,216400.0,31.399,31.4743,31.3906,31.4743,216400.0
2011-02-02 10:20:00,37.6,37.62,37.55,37.59,197500.0,31.4743,31.4911,31.4325,31.466,197500.0
2011-02-02 10:30:00,37.58,37.6,37.55,37.57,181200.0,31.4576,31.4743,31.4325,31.4492,181200.0
2011-02-02 10:40:00,37.57,37.57,37.52,37.53,96900.0,31.4492,31.4492,31.4074,31.4157,96900.0
2011-02-02 10:50:00,37.53,37.53,37.49,37.49,140800.0,31.4157,31.4157,31.3823,31.3823,140800.0
2011-02-02 11:00:00,37.49,37.49,37.43,37.45,139100.0,31.3823,31.3823,31.332,31.3488,139100.0
2011-02-02 11:10:00,37.44,37.46,37.4,37.46,42300.0,31.3404,31.3571,31.3069,31.3571,42300.0
2011-02-02 11:20:00,37.46,37.49,37.46,37.49,59900.0,31.3571,31.3823,31.3571,31.3823,59900.0
2011-02-02 11:30:00,37.49,37.51,37.47,37.48,52700.0,31.3823,31.399,31.3655,31.3739,52700.0
2011-02-02 11:40:00,37.49,37.52,37.48,37.51,41700.0,31.3823,31.4074,31.3739,31.399,41700.0
2011-02-02 11:50:00,37.52,37.54,37.51,37.51,54200.0,31.4074,31.4241,31.399,31.399,54200.0
2011-02-02 12:00:00,37.52,37.52,37.47,37.48,49000.0,31.4074,31.4074,31.3655,31.3739,49000.0
2011-02-02 12:10:00,37.48,37.5,37.47,37.48,29100.0,31.3739,31.3906,31.3655,31.3739,29100.0
2011-02-02 12:20:00,37.48,37.48,37.44,37.45,87200.0,31.3739,31.3739,31.3404,31.3488,87200.0
2011-02-02 12:30:00,37.45,37.49,37.45,37.48,69400.0,31.3488,31.3823,31.3488,31.3739,69400.0
2011-02-02 12:40:00,37.49,37.52,37.49,37.51,85000.0,31.3823,31.4074,31.3823,31.399,85000.0
2011-02-02 12:50:00,37.51,37.52,37.49,37.51,18500.0,31.399,31.4074,31.3823,31.399,18500.0
2011-02-02 13:00:00,37.51,37.51,37.49,37.49,46400.0,31.399,31.399,31.3823,31.3823,46400.0
2011-02-02 13:10:00,37.5,37.51,37.49,37.49,38400.0,31.3906,31.399,31.3823,31.3823,38400.0
2011-02-02 13:20:00,37.5,37.52,37.5,37.51,53000.0,31.3906,31.4074,31.3906,31.399,53000.0
2011-02-02 13:30:00,37.52,37.52,37.5,37.51,30200.0,31.4074,31.4074,31.3906,31.399,30200.0
2011-02-02 13:40:00,37.49,37.51,37.47,37.51,26000.0,31.3823,31.399,31.3655,31.399,26000.0
2011-02-02 13:50:00,37.5,37.54,37.5,37.51,22800.0,31.3906,31.4241,31.3906,31.399,22800.0
2011-02-02 14:00:00,37.52,37.52,37.48,37.48,36100.0,31.4074,31.4074,31.3739,31.3739,36100.0
2011-02-02 14:10:00,37.49,37.5,37.48,37.5,12800.0,31.3823,31.3906,31.3739,31.3906,12800.0
2011-02-02 14:20:00,37.49,37.52,37.49,37.52,85500.0,31.3823,31.4074,31.3823,31.4074,85500.0
2011-02-02 14:30:00,37.52,37.52,37.5,37.52,49400.0,31.4074,31.4074,31.3906,31.4074,49400.0
2011-02-02 14:40:00,37.52,37.54,37.51,37.53,20200.0,31.4074,31.4241,31.399,31.4157,20200.0
2011-02-02 14:50:00,37.53,37.57,37.53,37.55,16300.0,31.4157,31.4492,31.4157,31.4325,16300.0
2011-02-02 15:00:00,37.56,37.58,37.54,37.57,149900.0,31.4409,31.4576,31.4241,31.4492,149900.0
2011-02-02 15:10:00,37.57,37.57,37.55,37.56,32600.0,31.4492,31.4492,31.4325,31.4409,32600.0
2011-02-02 15:20:00,37.57,37.57,37.51,37.51,140300.0,31.4492,31.4492,31.399,31.399,140300.0
2011-02-02 15:30:00,37.51,37.52,37.46,37.47,133500.0,31.399,31.4074,31.3571,31.3655,133500.0
2011-02-02 15:40:00,37.48,37.53,37.47,37.53,178100.0,31.3739,31.4157,31.3655,31.4157,178100.0
2011-02-02 15:50:00,37.52,37.53,37.49,37.52,585000.0,31.4074,31.4157,31.3823,31.4074,585000.0
2011-02-03 09:30:00,37.63,37.97,37.63,37.94,504000.0,31.4995,31.7841,31.4995,31.7589,504000.0
2011-02-03 09:40:00,37.93,37.93,37.85,37.9,113700.0,31.7506,31.7506,31.6836,31.7255,113700.0
2011-02-03 09:50:00,37.91,37.93,37.85,37.89,253800.0,31.7338,31.7506,31.6836,31.7171,253800.0
2011-02-03 10:00:00,37.89,37.92,37.69,37.72,331500.0,31.7171,31.7422,31.5497,31.5748,331500.0
2011-02-03 10:10:00,37.71,37.71,37.58,37.66,252500.0,31.5664,31.5664,31.4576,31.5246,252500.0
2011-02-03 10:20:00,37.66,37.72,37.63,37.72,172700.0,31.5246,31.5748,31.4995,31.5748,172700.0
2011-02-03 10:30:00,37.73,37.75,37.68,37.75,270200.0,31.5832,31.5999,31.5413,31.5999,270200.0
2011-02-03 10:40:00,37.74,37.81,37.73,37.78,151200.0,31.5915,31.6501,31.5832,31.625,151200.0
2011-02-03 10:50:00,37.79,37.8,37.76,37.78,78600.0,31.6334,31.6418,31.6083,31.625,78600.0
2011-02-03 11:00:00,37.78,37.78,37.71,37.73,171800.0,31.625,31.625,31.5664,31.5832,171800.0
2011-02-03 11:10:00,37.74,37.77,37.73,37.76,106400.0,31.5915,31.6166,31.5832,31.6083,106400.0
2011-02-03 11:20:00,37.75,37.82,37.75,37.82,61200.0,31.5999,31.6585,31.5999,31.6585,61200.0
2011-02-03 11:30:00,37.81,37.92,37.8,37.91,127000.0,31.6501,31.7422,31.6418,31.7338,127000.0
2011-02-03 11:40:00,37.91,37.94,37.9,37.92,92800.0,31.7338,31.7589,31.7255,31.7422,92800.0
2011-02-03 11:50:00,37.92,37.96,37.92,37.96,66300.0,31.7422,31.7757,31.7422,31.7757,66300.0
2011-02-03 12:00:00,37.96,37.98,37.9,37.9,123300.0,31.7757,31.7924,31.7255,31.7255,123300.0
2011-02-03 12:10:00,37.9,37.91,37.88,37.89,17700.0,31.7255,31.7338,31.7087,31.7171,17700.0
2011-02-03 12:20:00,37.88,37.91,37.87,37.91,36200.0,31.7087,31.7338,31.7004,31.7338,36200.0
2011-02-03 12:30:00,37.91,37.91,37.85,37.87,52700.0,31.7338,31.7338,31.6836,31.7004,52700.0
2011-02-03 12:40:00,37.87,37.88,37.82,37.84,20200.0,31.7004,31.7087,31.6585,31.6752,20200.0
2011-02-03 12:50:00,37.84,37.91,37.84,37.91,155800.0,31.6752,31.7338,31.6752,31.7338,155800.0
2011-02-03 13:00:00,37.9,37.92,37.88,37.89,35500.0,31.7255,31.7422,31.7087,31.7171,35500.0
2011-02-03 13:10:00,37.89,37.91,37.88,37.88,18000.0,31.7171,31.7338,31.7087,31.7087,18000.0
2011-02-03 13:20:00,37.88,37.92,37.88,37.91,17900.0,31.7087,31.7422,31.7087,31.7338,17900.0
2011-02-03 13:30:00,37.91,37.91,37.88,37.89,47100.0,31.7338,31.7338,31.7087,31.7171,47100.0
2011-02-03 13:40:00,37.89,37.89,37.86,37.88,154300.0,31.7171,31.7171,31.692,31.7087,154300.0
2011-02-03 13:50:00,37.88,37.89,37.86,37.88,92700.0,31.7087,31.7171,31.692,31.7087,92700.0
2011-02-03 14:00:00,37.87,37.9,37.85,37.86,102100.0,31.7004,31.7255,31.6836,31.692,102100.0
2011-02-03 14:10:00,37.86,37.88,37.84,37.88,29200.0,31.692,31.7087,31.6752,31.7087,29200.0
2011-02-03 14:20:00,37.89,37.9,37.88,37.88,53000.0,31.7171,31.7255,31.7087,31.7087,53000.0
2011-02-03 14:30:00,37.88,37.89,37.87,37.88,42600.0,31.7087,31.7171,31.7004,31.7087,42600.0
2011-02-03 14:40:00,37.87,37.88,37.86,37.88,15900.0,31.7004,31.7087,31.692,31.7087,15900.0
2011-02-03 14:50:00,37.88,37.93,37.88,37.91,120400.0,31.7087,31.7506,31.7087,31.7338,120400.0
2011-02-03 15:00:00,37.91,37.99,37.91,37.96,117000.0,31.7338,31.8008,31.7338,31.7757,117000.0
2011-02-03 15:10:00,37.97,37.99,37.95,37.97,102600.0,31.7841,31.8008,31.7673,31.7841,102600.0
2011-02-03 15:20:00,37.97,37.98,37.94,37.95,74900.0,31.7841,31.7924,31.7589,31.7673,74900.0
2011-02-03 15:30:00,37.95,38.01,37.95,37.99,126700.0,31.7673,31.8175,31.7673,31.8008,126700.0
2011-02-03 15:40:00,37.99,38.0,37.97,37.98,399600.0,31.8008,31.8092,31.7841,31.7924,399600.0
2011-02-03 15:50:00,37.99,38.0,37.95,37.96,658500.0,31.8008,31.8092,31.7673,31.7757,658500.0
2011-02-04 09:30:00,37.98,38.04,37.95,38.0,136800.0,31.7924,31.8427,31.7673,31.8092,136800.0
2011-02-04 09:40:00,38.0,38.04,37.94,37.99,354900.0,31.8092,31.8427,31.7589,31.8008,354900.0
2011-02-04 09:50:00,37.99,38.09,37.99,38.09,102500.0,31.8008,31.8845,31.8008,31.8845,102500.0
2011-02-04 10:00:00,38.09,38.19,38.08,38.17,159200.0,31.8845,31.9682,31.8761,31.9515,159200.0
2011-02-04 10:10:00,38.17,38.17,38.06,38.07,230100.0,31.9515,31.9515,31.8594,31.8678,230100.0
2011-02-04 10:20:00,38.08,38.16,38.08,38.14,164600.0,31.8761,31.9431,31.8761,31.9264,164600.0
2011-02-04 10:30:00,38.14,38.14,38.06,38.06,129000.0,31.9264,31.9264,31.8594,31.8594,129000.0
2011-02-04 10:40:00,38.06,38.07,37.99,38.02,180600.0,31.8594,31.8678,31.8008,31.8259,180600.0
2011-02-04 10:50:00,38.02,38.02,37.91,37.94,243400.0,31.8259,31.8259,31.7338,31.7589,243400.0
2011-02-04 11:00:00,37.94,37.96,37.89,37.94,274700.0,31.7589,31.7757,31.7171,31.7589,274700.0
2011-02-04 11:10:00,37.94,37.98,37.92,37.98,226800.0,31.7589,31.7924,31.7422,31.7924,226800.0
2011-02-04 11:20:00,37.99,38.0,37.95,37.99,126000.0,31.8008,31.8092,31.7673,31.8008,126000.0
2011-02-04 11:30:00,37.99,38.02,37.98,38.01,171000.0,31.8008,31.8259,31.7924,31.8175,171000.0
2011-02-04 11:40:00,38.01,38.03,38.0,38.03,60200.0,31.8175,31.8343,31.8092,31.8343,60200.0
2011-02-04 11:50:00,38.04,38.04,38.01,38.02,91700.0,31.8427,31.8427,31.8175,31.8259,91700.0
2011-02-04 12:00:00,38.02,38.06,38.02,38.04,73900.0,31.8259,31.8594,31.8259,31.8427,73900.0
2011-02-04 12:10:00,38.03,38.04,37.99,38.02,97800.0,31.8343,31.8427,31.8008,31.8259,97800.0
2011-02-04 12:20:00,38.02,38.04,38.01,38.02,8700.0,31.8259,31.8427,31.8175,31.8259,8700.0
2011-02-04 12:30:00,38.02,38.07,38.02,38.07,15700.0,31.8259,31.8678,31.8259,31.8678,15700.0
2011-02-04 12:40:00,38.08,38.1,38.07,38.09,45900.0,31.8761,31.8929,31.8678,31.8845,45900.0
2011-02-04 12:50:00,38.09,38.1,38.08,38.09,42200.0,31.8845,31.8929,31.8761,31.8845,42200.0
2011-02-04 13:00:00,38.1,38.12,38.08,38.11,103000.0,31.8929,31.9096,31.8761,31.9013,103000.0
2011-02-04 13:10:00,38.11,38.16,38.11,38.14,177100.0,31.9013,31.9431,31.9013,31.9264,177100.0
2011-02-04 13:20:00,38.15,38.19,38.15,38.18,47500.0,31.9347,31.9682,31.9347,31.9599,47500.0
2011-02-04 13:30:00,38.18,38.19,38.16,38.17,24500.0,31.9599,31.9682,31.9431,31.9515,24500.0
2011-02-04 13:40:00,38.17,38.19,38.16,38.19,30200.0,31.9515,31.9682,31.9431,31.9682,30200.0
2011-02-04 13:50:00,38.19,38.22,38.19,38.21,25500.0,31.9682,31.9933,31.9682,31.985,25500.0
2011-02-04 14:00:00,38.21,38.21,38.16,38.16,56000.0,31.985,31.985,31.9431,31.9431,56000.0
2011-02-04 14:10:00,38.16,38.18,38.16,38.17,71200.0,31.9431,31.9599,31.9431,31.9515,71200.0
2011-02-04 14:20:00,38.17,38.17,38.14,38.15,187800.0,31.9515,31.9515,31.9264,31.9347,187800.0
2011-02-04 14:30:00,38.15,38.16,38.14,38.15,114100.0,31.9347,31.9431,31.9264,31.9347,114100.0
2011-02-04 14:40:00,38.14,38.17,38.13,38.16,181600.0,31.9264,31.9515,31.918,31.9431,181600.0
2011-02-04 14:50:00,38.16,38.19,38.16,38.19,75600.0,31.9431,31.9682,31.9431,31.9682,75600.0
2011-02-04 15:00:00,38.19,38.21,38.16,38.16,137900.0,31.9682,31.985,31.9431,31.9431,137900.0
2011-02-04 15:10:00,38.17,38.2,38.16,38.19,36100.0,31.9515,31.9766,31.9431,31.9682,36100.0
2011-02-04 15:20:00,38.19,38.22,38.19,38.21,129800.0,31.9682,31.9933,31.9682,31.985,129800.0
2011-02-04 15:30:00,38.21,38.23,38.2,38.2,66400.0,31.985,32.0017,31.9766,31.9766,66400.0
2011-02-04 15:40:00,38.2,38.23,38.19,38.22,166300.0,31.9766,32.0017,31.9682,31.9933,166300.0
2011-02-04 15:50:00,38.23,38.24,38.19,38.2,223900.0,32.0017,32.0101,31.9682,31.9766,223900.0
2011-02-07 09:30:00,38.28,38.28,38.19,38.23,91000.0,32.0436,32.0436,31.9682,32.0017,91000.0
2011-02-07 09:40:00,38.23,38.34,38.23,38.32,131600.0,32.0017,32.0938,32.0017,32.077,131600.0
2011-02-07 09:50:00,38.32,38.33,38.3,38.32,65500.0,32.077,32.0854,32.0603,32.077,65500.0
2011-02-07 10:00:00,38.33,38.39,38.33,38.35,135300.0,32.0854,32.1356,32.0854,32.1022,135300.0
2011-02-07 10:10:00,38.35,38.4,38.34,38.38,139100.0,32.1022,32.144,32.0938,32.1273,139100.0
2011-02-07 10:20:00,38.37,38.47,38.37,38.44,89700.0,32.1189,32.2026,32.1189,32.1775,89700.0
2011-02-07 10:30:00,38.44,38.52,38.43,38.52,58300.0,32.1775,32.2445,32.1691,32.2445,58300.0
2011-02-07 10:40:00,38.51,38.54,38.5,38.52,58500.0,32.2361,32.2612,32.2277,32.2445,58500.0
2011-02-07 10:50:00,38.53,38.55,38.51,38.53,56600.0,32.2528,32.2696,32.2361,32.2528,56600.0
2011-02-07 11:00:00,38.54,38.57,38.52,38.53,121500.0,32.2612,32.2863,32.2445,32.2528,121500.0
2011-02-07 11:10:00,38.54,38.56,38.5,38.51,199200.0,32.2612,32.2779,32.2277,32.2361,199200.0
2011-02-07 11:20:00,38.51,38.53,38.5,38.52,88800.0,32.2361,32.2528,32.2277,32.2445,88800.0
2011-02-07 11:30:00,38.52,38.56,38.52,38.56,128200.0,32.2445,32.2779,32.2445,32.2779,128200.0
2011-02-07 11:40:00,38.56,38.59,38.54,38.55,130800.0,32.2779,32.3031,32.2612,32.2696,130800.0
2011-02-07 11:50:00,38.55,38.55,38.52,38.53,57800.0,32.2696,32.2696,32.2445,32.2528,57800.0
2011-02-07 12:00:00,38.54,38.54,38.51,38.51,134800.0,32.2612,32.2612,32.2361,32.2361,134800.0
2011-02-07 12:10:00,38.52,38.54,38.5,38.54,48400.0,32.2445,32.2612,32.2277,32.2612,48400.0
2011-02-07 12:20:00,38.53,38.53,38.49,38.5,38200.0,32.2528,32.2528,32.2193,32.2277,38200.0
2011-02-07 12:30:00,38.5,38.52,38.49,38.52,21300.0,32.2277,32.2445,32.2193,32.2445,21300.0
2011-02-07 12:40:00,38.51,38.55,38.51,38.54,46900.0,32.2361,32.2696,32.2361,32.2612,46900.0
2011-02-07 12:50:00,38.54,38.55,38.5,38.5,62300.0,32.2612,32.2696,32.2277,32.2277,62300.0
2011-02-07 13:00:00,38.5,38.51,38.5,38.51,25400.0,32.2277,32.2361,32.2277,32.2361,25400.0
2011-02-07 13:10:00,38.52,38.53,38.5,38.51,36300.0,32.2445,32.2528,32.2277,32.2361,36300.0
2011-02-07 13:20:00,38.52,38.54,38.52,38.53,68400.0,32.2445,32.2612,32.2445,32.2528,68400.0
2011-02-07 13:30:00,38.53,38.53,38.5,38.5,37000.0,32.2528,32.2528,32.2277,32.2277,37000.0
2011-02-07 13:40:00,38.51,38.52,38.5,38.51,29200.0,32.2361,32.2445,32.2277,32.2361,29200.0
2011-02-07 13:50:00,38.5,38.53,38.5,38.52,60000.0,32.2277,32.2528,32.2277,32.2445,60000.0
2011-02-07 14:00:00,38.52,38.52,38.5,38.5,158100.0,32.2445,32.2445,32.2277,32.2277,158100.0
2011-02-07 14:10:00,38.51,38.51,38.48,38.51,33900.0,32.2361,32.2361,32.211,32.2361,33900.0
2011-02-07 14:20:00,38.51,38.51,38.48,38.48,32900.0,32.2361,32.2361,32.211,32.211,32900.0
2011-02-07 14:30:00,38.48,38.49,38.47,38.47,37000.0,32.211,32.2193,32.2026,32.2026,37000.0
2011-02-07 14:40:00,38.47,38.48,38.45,38.46,120500.0,32.2026,32.211,32.1859,32.1942,120500.0
2011-02-07 14:50:00,38.46,38.46,38.39,38.43,103000.0,32.1942,32.1942,32.1356,32.1691,103000.0
2011-02-07 15:00:00,38.43,38.45,38.43,38.45,65800.0,32.1691,32.1859,32.1691,32.1859,65800.0
2011-02-07 15:10:00,38.44,38.45,38.38,38.38,118400.0,32.1775,32.1859,32.1273,32.1273,118400.0
2011-02-07 15:20:00,38.38,38.41,38.36,38.39,119300.0,32.1273,32.1524,32.1105,32.1356,119300.0
2011-02-07 15:30:00,38.39,38.42,38.39,38.41,108700.0,32.1356,32.1608,32.1356,32.1524,108700.0
2011-02-07 15:40:00,38.41,38.45,38.4,38.45,224700.0,32.1524,32.1859,32.144,32.1859,224700.0
2011-02-07 15:50:00,38.45,38.46,38.39,38.42,416900.0,32.1859,32.1942,32.1356,32.1608,416900.0
2011-02-08 09:30:00,38.44,38.53,38.44,38.5,403900.0,32.1775,32.2528,32.1775,32.2277,403900.0
2011-02-08 09:40:00,38.51,38.54,38.47,38.53,256100.0,32.2361,32.2612,32.2026,32.2528,256100.0
2011-02-08 09:50:00,38.53,38.6,38.52,38.6,101100.0,32.2528,32.3114,32.2445,32.3114,101100.0
2011-02-08 10:00:00,38.61,38.65,38.6,38.61,177700.0,32.3198,32.3533,32.3114,32.3198,177700.0
2011-02-08 10:10:00,38.62,38.65,38.6,38.64,34000.0,32.3282,32.3533,32.3114,32.3449,34000.0
2011-02-08 10:20:00,38.64,38.7,38.64,38.66,87500.0,32.3449,32.3951,32.3449,32.3617,87500.0
2011-02-08 10:30:00,38.66,38.66,38.6,38.6,54200.0,32.3617,32.3617,32.3114,32.3114,54200.0
2011-02-08 10:40:00,38.61,38.67,38.61,38.66,308600.0,32.3198,32.37,32.3198,32.3617,308600.0
2011-02-08 10:50:00,38.67,38.68,38.61,38.61,100900.0,32.37,32.3784,32.3198,32.3198,100900.0
2011-02-08 11:00:00,38.62,38.63,38.58,38.61,152800.0,32.3282,32.3365,32.2947,32.3198,152800.0
2011-02-08 11:10:00,38.62,38.63,38.58,38.58,104200.0,32.3282,32.3365,32.2947,32.2947,104200.0
2011-02-08 11:20:00,38.58,38.64,38.58,38.63,127600.0,32.2947,32.3449,32.2947,32.3365,127600.0
2011-02-08 11:30:00,38.63,38.67,38.63,38.65,145800.0,32.3365,32.37,32.3365,32.3533,145800.0
2011-02-08 11:40:00,38.65,38.68,38.65,38.67,88700.0,32.3533,32.3784,32.3533,32.37,88700.0
2011-02-08 11:50:00,38.68,38.69,38.66,38.67,75400.0,32.3784,32.3868,32.3617,32.37,75400.0
2011-02-08 12:00:00,38.67,38.71,38.65,38.67,73900.0,32.37,32.4035,32.3533,32.37,73900.0
2011-02-08 12:10:00,38.67,38.69,38.65,38.68,93800.0,32.37,32.3868,32.3533,32.3784,93800.0
2011-02-08 12:20:00,38.68,38.69,38.66,38.69,42200.0,32.3784,32.3868,32.3617,32.3868,42200.0
2011-02-08 12:30:00,38.69,38.71,38.68,38.68,50900.0,32.3868,32.4035,32.3784,32.3784,50900.0
2011-02-08 12:40:00,38.69,38.7,38.67,38.69,62000.0,32.3868,32.3951,32.37,32.3868,62000.0
2011-02-08 12:50:00,38.69,38.71,38.68,38.7,24600.0,32.3868,32.4035,32.3784,32.3951,24600.0
2011-02-08 13:00:00,38.7,38.7,38.69,38.69,11200.0,32.3951,32.3951,32.3868,32.3868,11200.0
2011-02-08 13:10:00,38.69,38.7,38.67,38.68,21300.0,32.3868,32.3951,32.37,32.3784,21300.0
2011-02-08 13:20:00,38.68,38.7,38.66,38.66,13400.0,32.3784,32.3951,32.3617,32.3617,13400.0
2011-02-08 13:30:00,38.67,38.69,38.66,38.69,55700.0,32.37,32.3868,32.3617,32.3868,55700.0
2011-02-08 13:40:00,38.69,38.71,38.68,38.7,71700.0,32.3868,32.4035,32.3784,32.3951,71700.0
2011-02-08 13:50:00,38.71,38.72,38.7,38.7,56700.0,32.4035,32.4119,32.3951,32.3951,56700.0
2011-02-08 14:00:00,38.71,38.74,38.7,38.73,41900.0,32.4035,32.4286,32.3951,32.4202,41900.0
2011-02-08 14:10:00,38.73,38.74,38.73,38.73,43300.0,32.4202,32.4286,32.4202,32.4202,43300.0
2011-02-08 14:20:00,38.73,38.76,38.73,38.76,128300.0,32.4202,32.4454,32.4202,32.4454,128300.0
2011-02-08 14:30:00,38.77,38.81,38.77,38.81,119700.0,32.4537,32.4872,32.4537,32.4872,119700.0
2011-02-08 14:40:00,38.82,38.83,38.8,38.82,395200.0,32.4956,32.504,32.4788,32.4956,395200.0
2011-02-08 14:50:00,38.81,38.81,38.77,38.79,110700.0,32.4872,32.4872,32.4537,32.4705,110700.0
2011-02-08 15:00:00,38.79,38.86,38.78,38.86,167900.0,32.4705,32.5291,32.4621,32.5291,167900.0
2011-02-08 15:10:00,38.86,38.88,38.85,38.86,273400.0,32.5291,32.5458,32.5207,32.5291,273400.0
2011-02-08 15:20:00,38.86,38.86,38.82,38.82,301400.0,32.5291,32.5291,32.4956,32.4956,301400.0
2011-02-08 15:30:00,38.83,38.87,38.82,38.86,321400.0,32.504,32.5374,32.4956,32.5291,321400.0
2011-02-08 15:40:00,38.85,38.87,38.85,38.86,258600.0,32.5207,32.5374,32.5207,32.5291,258600.0
2011-02-08 15:50:00,38.86,38.9,38.86,38.87,689300.0,32.5291,32.5626,32.5291,32.5374,689300.0
2011-02-09 09:30:00,38.87,39.0,38.87,38.98,336400.0,32.5374,32.6463,32.5374,32.6295,336400.0
2011-02-09 09:40:00,38.99,39.01,38.92,38.92,373200.0,32.6379,32.6546,32.5793,32.5793,373200.0
2011-02-09 09:50:00,38.93,39.03,38.92,39.03,112300.0,32.5877,32.6714,32.5793,32.6714,112300.0
2011-02-09 10:00:00,39.04,39.12,39.03,39.1,209600.0,32.6797,32.7467,32.6714,32.73,209600.0
2011-02-09 10:10:00,39.1,39.11,39.02,39.05,253900.0,32.73,32.7383,32.663,32.6881,253900.0
2011-02-09 10:20:00,39.05,39.13,39.04,39.13,140300.0,32.6881,32.7551,32.6797,32.7551,140300.0
2011-02-09 10:30:00,39.12,39.2,39.12,39.19,72900.0,32.7467,32.8137,32.7467,32.8053,72900.0
2011-02-09 10:40:00,39.19,39.24,39.19,39.23,203200.0,32.8053,32.8472,32.8053,32.8388,203200.0
2011-02-09 10:50:00,39.23,39.24,39.2,39.2,228800.0,32.8388,32.8472,32.8137,32.8137,228800.0
2011-02-09 11:00:00,39.2,39.23,39.19,39.22,164000.0,32.8137,32.8388,32.8053,32.8304,164000.0
2011-02-09 11:10:00,39.22,39.22,39.07,39.09,167000.0,32.8304,32.8304,32.7049,32.7216,167000.0
2011-02-09 11:20:00,39.09,39.11,39.04,39.08,191600.0,32.7216,32.7383,32.6797,32.7132,191600.0
2011-02-09 11:30:00,39.09,39.1,39.06,39.07,80500.0,32.7216,32.73,32.6965,32.7049,80500.0
2011-02-09 11:40:00,39.07,39.13,39.07,39.12,44000.0,32.7049,32.7551,32.7049,32.7467,44000.0
2011-02-09 11:50:00,39.12,39.13,39.06,39.07,71100.0,32.7467,32.7551,32.6965,32.7049,71100.0
2011-02-09 12:00:00,39.07,39.12,39.06,39.09,313100.0,32.7049,32.7467,32.6965,32.7216,313100.0
2011-02-09 12:10:00,39.09,39.09,39.07,39.08,32500.0,32.7216,32.7216,32.7049,32.7132,32500.0
2011-02-09 12:20:00,39.08,39.12,39.07,39.11,83900.0,32.7132,32.7467,32.7049,32.7383,83900.0
2011-02-09 12:30:00,39.11,39.17,39.11,39.16,52200.0,32.7383,32.7886,32.7383,32.7802,52200.0
2011-02-09 12:40:00,39.16,39.18,39.15,39.15,30700.0,32.7802,32.7969,32.7718,32.7718,30700.0
2011-02-09 12:50:00,39.16,39.17,39.11,39.11,43300.0,32.7802,32.7886,32.7383,32.7383,43300.0
2011-02-09 13:00:00,39.11,39.17,39.11,39.17,68700.0,32.7383,32.7886,32.7383,32.7886,68700.0
2011-02-09 13:10:00,39.18,39.18,39.15,39.18,39200.0,32.7969,32.7969,32.7718,32.7969,39200.0
2011-02-09 13:20:00,39.18,39.21,39.18,39.21,56800.0,32.7969,32.822,32.7969,32.822,56800.0
2011-02-09 13:30:00,39.2,39.22,39.2,39.22,79000.0,32.8137,32.8304,32.8137,32.8304,79000.0
2011-02-09 13:40:00,39.21,39.21,39.17,39.18,157800.0,32.822,32.822,32.7886,32.7969,157800.0
2011-02-09 13:50:00,39.17,39.19,39.17,39.17,38400.0,32.7886,32.8053,32.7886,32.7886,38400.0
2011-02-09 14:00:00,39.16,39.16,39.07,39.07,184400.0,32.7802,32.7802,32.7049,32.7049,184400.0
2011-02-09 14:10:00,39.08,39.1,39.07,39.07,223000.0,32.7132,32.73,32.7049,32.7049,223000.0
2011-02-09 14:20:00,39.06,39.09,39.02,39.06,66200.0,32.6965,32.7216,32.663,32.6965,66200.0
2011-02-09 14:30:00,39.07,39.08,39.02,39.02,103100.0,32.7049,32.7132,32.663,32.663,103100.0
2011-02-09 14:40:00,39.01,39.06,39.01,39.02,56900.0,32.6546,32.6965,32.6546,32.663,56900.0
2011-02-09 14:50:00,39.02,39.05,38.99,39.04,45200.0,32.663,32.6881,32.6379,32.6797,45200.0
2011-02-09 15:00:00,39.04,39.08,39.04,39.04,77200.0,32.6797,32.7132,32.6797,32.6797,77200.0
2011-02-09 15:10:00,39.05,39.1,39.05,39.07,139700.0,32.6881,32.73,32.6881,32.7049,139700.0
2011-02-09 15:20:00,39.08,39.1,39.07,39.09,110700.0,32.7132,32.73,32.7049,32.7216,110700.0
2011-02-09 15:30:00,39.09,39.1,39.06,39.06,81900.0,32.7216,32.73,32.6965,32.6965,81900.0
2011-02-09 15:40:00,39.06,39.08,39.04,39.05,410500.0,32.6965,32.7132,32.6797,32.6881,410500.0
2011-02-09 15:50:00,39.05,39.11,39.04,39.11,451200.0,32.6881,32.7383,32.6797,32.7383,451200.0
2011-02-10 09:30:00,38.99,39.04,38.89,39.03,240300.0,32.6379,32.6797,32.5542,32.6714,240300.0
2011-02-10 09:40:00,39.03,39.03,38.9,38.91,342900.0,32.6714,32.6714,32.5626,32.5709,342900.0
2011-02-10 09:50:00,38.91,38.98,38.91,38.96,184300.0,32.5709,32.6295,32.5709,32.6128,184300.0
2011-02-10 10:00:00,38.96,39.03,38.88,39.02,286100.0,32.6128,32.6714,32.5458,32.663,286100.0
2011-02-10 10:10:00,39.02,39.14,39.02,39.13,247800.0,32.663,32.7635,32.663,32.7551,247800.0
2011-02-10 10:20:00,39.12,39.14,39.07,39.11,185800.0,32.7467,32.7635,32.7049,32.7383,185800.0
2011-02-10 10:30:00,39.13,39.16,39.08,39.09,270600.0,32.7551,32.7802,32.7132,32.7216,270600.0
2011-02-10 10:40:00,39.09,39.13,39.06,39.12,123200.0,32.7216,32.7551,32.6965,32.7467,123200.0
2011-02-10 10:50:00,39.12,39.12,39.06,39.06,40400.0,32.7467,32.7467,32.6965,32.6965,40400.0
2011-02-10 11:00:00,39.05,39.13,39.05,39.1,85000.0,32.6881,32.7551,32.6881,32.73,85000.0
2011-02-10 11:10:00,39.09,39.17,39.08,39.1,259400.0,32.7216,32.7886,32.7132,32.73,259400.0
2011-02-10 11:20:00,39.1,39.19,39.1,39.19,55100.0,32.73,32.8053,32.73,32.8053,55100.0
2011-02-10 11:30:00,39.19,39.22,39.19,39.21,57100.0,32.8053,32.8304,32.8053,32.822,57100.0
2011-02-10 11:40:00,39.2,39.23,39.18,39.19,75800.0,32.8137,32.8388,32.7969,32.8053,75800.0
2011-02-10 11:50:00,39.2,39.21,39.16,39.2,79900.0,32.8137,32.822,32.7802,32.8137,79900.0
2011-02-10 12:00:00,39.2,39.2,39.17,39.18,12400.0,32.8137,32.8137,32.7886,32.7969,12400.0
2011-02-10 12:10:00,39.18,39.19,39.15,39.15,27700.0,32.7969,32.8053,32.7718,32.7718,27700.0
2011-02-10 12:20:00,39.14,39.19,39.14,39.18,31300.0,32.7635,32.8053,32.7635,32.7969,31300.0
2011-02-10 12:30:00,39.18,39.21,39.13,39.13,39800.0,32.7969,32.822,32.7551,32.7551,39800.0
2011-02-10 12:40:00,39.13,39.15,39.12,39.12,89800.0,32.7551,32.7718,32.7467,32.7467,89800.0
2011-02-10 12:50:00,39.13,39.15,39.11,39.11,8500.0,32.7551,32.7718,32.7383,32.7383,8500.0
2011-02-10 13:00:00,39.11,39.12,39.09,39.11,73800.0,32.7383,32.7467,32.7216,32.7383,73800.0
2011-02-10 13:10:00,39.11,39.14,39.1,39.13,38000.0,32.7383,32.7635,32.73,32.7551,38000.0
2011-02-10 13:20:00,39.14,39.14,39.07,39.07,52400.0,32.7635,32.7635,32.7049,32.7049,52400.0
2011-02-10 13:30:00,39.06,39.1,39.06,39.07,47200.0,32.6965,32.73,32.6965,32.7049,47200.0
2011-02-10 13:40:00,39.07,39.12,39.06,39.1,131400.0,32.7049,32.7467,32.6965,32.73,131400.0
2011-02-10 13:50:00,39.1,39.13,39.1,39.11,28600.0,32.73,32.7551,32.73,32.7383,28600.0
2011-02-10 14:00:00,39.1,39.15,39.09,39.14,62600.0,32.73,32.7718,32.7216,32.7635,62600.0
2011-02-10 14:10:00,39.15,39.15,39.13,39.13,56100.0,32.7718,32.7718,32.7551,32.7551,56100.0
2011-02-10 14:20:00,39.12,39.16,39.12,39.14,35700.0,32.7467,32.7802,32.7467,32.7635,35700.0
2011-02-10 14:30:00,39.14,39.16,39.13,39.16,15800.0,32.7635,32.7802,32.7551,32.7802,15800.0
2011-02-10 14:40:00,39.16,39.17,39.14,39.15,7400.0,32.7802,32.7886,32.7635,32.7718,7400.0
2011-02-10 14:50:00,39.14,39.15,39.09,39.1,39700.0,32.7635,32.7718,32.7216,32.73,39700.0
2011-02-10 15:00:00,39.1,39.11,39.08,39.09,106500.0,32.73,32.7383,32.7132,32.7216,106500.0
2011-02-10 15:10:00,39.09,39.13,39.08,39.12,62500.0,32.7216,32.7551,32.7132,32.7467,62500.0
2011-02-10 15:20:00,39.12,39.16,39.09,39.16,182400.0,32.7467,32.7802,32.7216,32.7802,182400.0
2011-02-10 15:30:00,39.16,39.18,39.14,39.15,82500.0,32.7802,32.7969,32.7635,32.7718,82500.0
2011-02-10 15:40:00,39.16,39.21,39.13,39.21,102400.0,32.7802,32.822,32.7551,32.822,102400.0
2011-02-10 15:50:00,39.21,39.21,39.08,39.19,556100.0,32.822,32.822,32.7132,32.8053,556100.0
2011-02-11 09:30:00,39.09,39.09,38.96,38.98,111600.0,32.7216,32.7216,32.6128,32.6295,111600.0
2011-02-11 09:40:00,38.98,39.07,38.98,39.06,88900.0,32.6295,32.7049,32.6295,32.6965,88900.0
2011-02-11 09:50:00,39.06,39.12,39.06,39.1,100400.0,32.6965,32.7467,32.6965,32.73,100400.0
2011-02-11 10:00:00,39.1,39.17,39.1,39.16,305500.0,32.73,32.7886,32.73,32.7802,305500.0
2011-02-11 10:10:00,39.16,39.17,39.11,39.15,106700.0,32.7802,32.7886,32.7383,32.7718,106700.0
2011-02-11 10:20:00,39.15,39.18,39.12,39.16,184700.0,32.7718,32.7969,32.7467,32.7802,184700.0
2011-02-11 10:30:00,39.17,39.21,39.16,39.21,62600.0,32.7886,32.822,32.7802,32.822,62600.0
2011-02-11 10:40:00,39.21,39.24,39.17,39.24,139200.0,32.822,32.8472,32.7886,32.8472,139200.0
2011-02-11 10:50:00,39.25,39.31,39.23,39.3,209400.0,32.8555,32.9058,32.8388,32.8974,209400.0
2011-02-11 11:00:00,39.3,39.39,39.29,39.34,337000.0,32.8974,32.9727,32.889,32.9309,337000.0
2011-02-11 11:10:00,39.34,39.34,39.26,39.31,361100.0,32.9309,32.9309,32.8639,32.9058,361100.0
2011-02-11 11:20:00,39.3,39.36,39.3,39.35,150600.0,32.8974,32.9476,32.8974,32.9392,150600.0
2011-02-11 11:30:00,39.34,39.35,39.3,39.32,65500.0,32.9309,32.9392,32.8974,32.9141,65500.0
2011-02-11 11:40:00,39.31,39.36,39.3,39.34,90600.0,32.9058,32.9476,32.8974,32.9309,90600.0
2011-02-11 11:50:00,39.34,39.38,39.34,39.35,108000.0,32.9309,32.9644,32.9309,32.9392,108000.0
2011-02-11 12:00:00,39.36,39.4,39.35,39.38,85200.0,32.9476,32.9811,32.9392,32.9644,85200.0
2011-02-11 12:10:00,39.37,39.38,39.3,39.32,67200.0,32.956,32.9644,32.8974,32.9141,67200.0
2011-02-11 12:20:00,39.31,39.37,39.3,39.34,60700.0,32.9058,32.956,32.8974,32.9309,60700.0
2011-02-11 12:30:00,39.34,39.4,39.34,39.39,134100.0,32.9309,32.9811,32.9309,32.9727,134100.0
2011-02-11 12:40:00,39.39,39.43,39.39,39.42,84300.0,32.9727,33.0062,32.9727,32.9978,84300.0
2011-02-11 12:50:00,39.43,39.44,39.42,39.42,37500.0,33.0062,33.0146,32.9978,32.9978,37500.0
2011-02-11 13:00:00,39.42,39.44,39.41,39.44,38300.0,32.9978,33.0146,32.9895,33.0146,38300.0
2011-02-11 13:10:00,39.44,39.45,39.42,39.42,64200.0,33.0146,33.0229,32.9978,32.9978,64200.0
2011-02-11 13:20:00,39.42,39.43,39.41,39.42,68700.0,32.9978,33.0062,32.9895,32.9978,68700.0
2011-02-11 13:30:00,39.42,39.46,39.42,39.45,39200.0,32.9978,33.0313,32.9978,33.0229,39200.0
2011-02-11 13:40:00,39.46,39.46,39.44,39.45,65200.0,33.0313,33.0313,33.0146,33.0229,65200.0
2011-02-11 13:50:00,39.44,39.48,39.44,39.48,15700.0,33.0146,33.0481,33.0146,33.0481,15700.0
2011-02-11 14:00:00,39.48,39.52,39.48,39.51,119300.0,33.0481,33.0815,33.0481,33.0732,119300.0
2011-02-11 14:10:00,39.51,39.51,39.49,39.5,16300.0,33.0732,33.0732,33.0564,33.0648,16300.0
2011-02-11 14:20:00,39.5,39.52,39.5,39.51,252000.0,33.0648,33.0815,33.0648,33.0732,252000.0
2011-02-11 14:30:00,39.52,39.58,39.52,39.58,166000.0,33.0815,33.1318,33.0815,33.1318,166000.0
2011-02-11 14:40:00,39.59,39.61,39.57,39.59,82500.0,33.1401,33.1569,33.1234,33.1401,82500.0
2011-02-11 14:50:00,39.6,39.62,39.58,39.58,28500.0,33.1485,33.1653,33.1318,33.1318,28500.0
2011-02-11 15:00:00,39.59,39.6,39.57,39.57,135900.0,33.1401,33.1485,33.1234,33.1234,135900.0
2011-02-11 15:10:00,39.58,39.59,39.57,39.58,68700.0,33.1318,33.1401,33.1234,33.1318,68700.0
2011-02-11 15:20:00,39.58,39.61,39.56,39.56,32600.0,33.1318,33.1569,33.115,33.115,32600.0
2011-02-11 15:30:00,39.56,39.59,39.54,39.57,129400.0,33.115,33.1401,33.0983,33.1234,129400.0
2011-02-11 15:40:00,39.56,39.58,39.54,39.56,203200.0,33.115,33.1318,33.0983,33.115,203200.0
2011-02-11 15:50:00,39.56,39.58,39.53,39.58,524700.0,33.115,33.1318,33.0899,33.1318,524700.0
2011-02-14 09:30:00,39.52,39.52,39.4,39.46,224600.0,33.0815,33.0815,32.9811,33.0313,224600.0
2011-02-14 09:40:00,39.46,39.47,39.39,39.47,61700.0,33.0313,33.0397,32.9727,33.0397,61700.0
2011-02-14 09:50:00,39.47,39.47,39.42,39.43,193000.0,33.0397,33.0397,32.9978,33.0062,193000.0
2011-02-14 10:00:00,39.43,39.45,39.4,39.41,73700.0,33.0062,33.0229,32.9811,32.9895,73700.0
2011-02-14 10:10:00,39.41,39.45,39.38,39.45,225300.0,32.9895,33.0229,32.9644,33.0229,225300.0
2011-02-14 10:20:00,39.46,39.46,39.39,39.39,136500.0,33.0313,33.0313,32.9727,32.9727,136500.0
2011-02-14 10:30:00,39.39,39.41,39.36,39.36,26200.0,32.9727,32.9895,32.9476,32.9476,26200.0
2011-02-14 10:40:00,39.36,39.36,39.27,39.27,111400.0,32.9476,32.9476,32.8723,32.8723,111400.0
2011-02-14 10:50:00,39.27,39.3,39.27,39.29,45200.0,32.8723,32.8974,32.8723,32.889,45200.0
2011-02-14 11:00:00,39.29,39.32,39.27,39.3,33100.0,32.889,32.9141,32.8723,32.8974,33100.0
2011-02-14 11:10:00,39.3,39.33,39.29,39.33,86400.0,32.8974,32.9225,32.889,32.9225,86400.0
2011-02-14 11:20:00,39.33,39.34,39.3,39.3,50700.0,32.9225,32.9309,32.8974,32.8974,50700.0
2011-02-14 11:30:00,39.31,39.35,39.3,39.34,46700.0,32.9058,32.9392,32.8974,32.9309,46700.0
2011-02-14 11:40:00,39.33,39.34,39.31,39.31,42100.0,32.9225,32.9309,32.9058,32.9058,42100.0
2011-02-14 11:50:00,39.31,39.33,39.31,39.33,24000.0,32.9058,32.9225,32.9058,32.9225,24000.0
2011-02-14 12:00:00,39.34,39.34,39.32,39.32,28400.0,32.9309,32.9309,32.9141,32.9141,28400.0
2011-02-14 12:10:00,39.33,39.35,39.32,39.34,47700.0,32.9225,32.9392,32.9141,32.9309,47700.0
2011-02-14 12:20:00,39.34,39.37,39.34,39.35,38000.0,32.9309,32.956,32.9309,32.9392,38000.0
2011-02-14 12:30:00,39.35,39.36,39.34,39.35,29800.0,32.9392,32.9476,32.9309,32.9392,29800.0
2011-02-14 12:40:00,39.34,39.37,39.34,39.34,19700.0,32.9309,32.956,32.9309,32.9309,19700.0
2011-02-14 12:50:00,39.34,39.38,39.34,39.36,70200.0,32.9309,32.9644,32.9309,32.9476,70200.0
2011-02-14 13:00:00,39.36,39.37,39.33,39.34,126400.0,32.9476,32.956,32.9225,32.9309,126400.0
2011-02-14 13:10:00,39.34,39.37,39.34,39.35,52100.0,32.9309,32.956,32.9309,32.9392,52100.0
2011-02-14 13:20:00,39.35,39.38,39.35,39.35,23600.0,32.9392,32.9644,32.9392,32.9392,23600.0
2011-02-14 13:30:00,39.35,39.37,39.35,39.37,14700.0,32.9392,32.956,32.9392,32.956,14700.0
2011-02-14 13:40:00,39.36,39.37,39.34,39.37,57300.0,32.9476,32.956,32.9309,32.956,57300.0
2011-02-14 13:50:00,39.37,39.38,39.36,39.37,41900.0,32.956,32.9644,32.9476,32.956,41900.0
2011-02-14 14:00:00,39.37,39.38,39.35,39.38,45500.0,32.956,32.9644,32.9392,32.9644,45500.0
2011-02-14 14:10:00,39.39,39.39,39.35,39.36,36700.0,32.9727,32.9727,32.9392,32.9476,36700.0
2011-02-14 14:20:00,39.37,39.37,39.35,39.36,111800.0,32.956,32.956,32.9392,32.9476,111800.0
2011-02-14 14:30:00,39.36,39.36,39.34,39.36,73600.0,32.9476,32.9476,32.9309,32.9476,73600.0
2011-02-14 14:40:00,39.35,39.4,39.35,39.39,21800.0,32.9392,32.9811,32.9392,32.9727,21800.0
2011-02-14 14:50:00,39.4,39.4,39.38,39.39,29500.0,32.9811,32.9811,32.9644,32.9727,29500.0
2011-02-14 15:00:00,39.39,39.4,39.36,39.37,79300.0,32.9727,32.9811,32.9476,32.956,79300.0
2011-02-14 15:10:00,39.36,39.41,39.35,39.39,72200.0,32.9476,32.9895,32.9392,32.9727,72200.0
2011-02-14 15:20:00,39.39,39.41,39.38,39.38,124500.0,32.9727,32.9895,32.9644,32.9644,124500.0
2011-02-14 15:30:00,39.38,39.39,39.36,39.36,70100.0,32.9644,32.9727,32.9476,32.9476,70100.0
2011-02-14 15:40:00,39.36,39.42,39.35,39.4,208500.0,32.9476,32.9978,32.9392,32.9811,208500.0
2011-02-14 15:50:00,39.41,39.42,39.38,39.41,437500.0,32.9895,32.9978,32.9644,32.9895,437500.0
2011-02-15 09:30:00,39.27,39.29,39.19,39.21,240400.0,32.8723,32.889,32.8053,32.822,240400.0
2011-02-15 09:40:00,39.21,39.41,39.21,39.39,377200.0,32.822,32.9895,32.822,32.9727,377200.0
2011-02-15 09:50:00,39.38,39.46,39.38,39.41,53700.0,32.9644,33.0313,32.9644,32.9895,53700.0
2011-02-15 10:00:00,39.4,39.43,39.32,39.32,203500.0,32.9811,33.0062,32.9141,32.9141,203500.0
2011-02-15 10:10:00,39.33,39.35,39.29,39.32,161000.0,32.9225,32.9392,32.889,32.9141,161000.0
2011-02-15 10:20:00,39.32,39.33,39.26,39.27,132900.0,32.9141,32.9225,32.8639,32.8723,132900.0
2011-02-15 10:30:00,39.28,39.38,39.27,39.38,53900.0,32.8806,32.9644,32.8723,32.9644,53900.0
2011-02-15 10:40:00,39.38,39.39,39.36,39.36,16100.0,32.9644,32.9727,32.9476,32.9476,16100.0
2011-02-15 10:50:00,39.36,39.4,39.35,39.38,40600.0,32.9476,32.9811,32.9392,32.9644,40600.0
2011-02-15 11:00:00,39.38,39.43,39.37,39.43,62600.0,32.9644,33.0062,32.956,33.0062,62600.0
2011-02-15 11:10:00,39.43,39.44,39.39,39.41,39100.0,33.0062,33.0146,32.9727,32.9895,39100.0
2011-02-15 11:20:00,39.41,39.45,39.41,39.44,21800.0,32.9895,33.0229,32.9895,33.0146,21800.0
2011-02-15 11:30:00,39.44,39.45,39.41,39.41,52700.0,33.0146,33.0229,32.9895,32.9895,52700.0
2011-02-15 11:40:00,39.41,39.41,39.36,39.37,113900.0,32.9895,32.9895,32.9476,32.956,113900.0
2011-02-15 11:50:00,39.38,39.41,39.38,39.39,55400.0,32.9644,32.9895,32.9644,32.9727,55400.0
2011-02-15 12:00:00,39.38,39.43,39.36,39.43,74900.0,32.9644,33.0062,32.9476,33.0062,74900.0
2011-02-15 12:10:00,39.43,39.46,39.42,39.46,78200.0,33.0062,33.0313,32.9978,33.0313,78200.0
2011-02-15 12:20:00,39.46,39.49,39.45,39.48,24100.0,33.0313,33.0564,33.0229,33.0481,24100.0
2011-02-15 12:30:00,39.48,39.5,39.47,39.5,121100.0,33.0481,33.0648,33.0397,33.0648,121100.0
2011-02-15 12:40:00,39.5,39.51,39.48,39.49,3400.0,33.0648,33.0732,33.0481,33.0564,3400.0
2011-02-15 12:50:00,39.49,39.49,39.47,39.48,22300.0,33.0564,33.0564,33.0397,33.0481,22300.0
2011-02-15 13:00:00,39.47,39.47,39.45,39.46,39900.0,33.0397,33.0397,33.0229,33.0313,39900.0
2011-02-15 13:10:00,39.46,39.49,39.45,39.45,23300.0,33.0313,33.0564,33.0229,33.0229,23300.0
2011-02-15 13:20:00,39.45,39.47,39.45,39.46,5300.0,33.0229,33.0397,33.0229,33.0313,5300.0
2011-02-15 13:30:00,39.46,39.47,39.45,39.47,4300.0,33.0313,33.0397,33.0229,33.0397,4300.0
2011-02-15 13:40:00,39.46,39.49,39.46,39.48,3900.0,33.0313,33.0564,33.0313,33.0481,3900.0
2011-02-15 13:50:00,39.48,39.5,39.44,39.45,61800.0,33.0481,33.0648,33.0146,33.0229,61800.0
2011-02-15 14:00:00,39.45,39.46,39.4,39.41,33900.0,33.0229,33.0313,32.9811,32.9895,33900.0
2011-02-15 14:10:00,39.4,39.41,39.37,39.41,21300.0,32.9811,32.9895,32.956,32.9895,21300.0
2011-02-15 14:20:00,39.41,39.41,39.36,39.36,34200.0,32.9895,32.9895,32.9476,32.9476,34200.0
2011-02-15 14:30:00,39.36,39.41,39.36,39.4,41400.0,32.9476,32.9895,32.9476,32.9811,41400.0
2011-02-15 14:40:00,39.4,39.45,39.4,39.44,19500.0,32.9811,33.0229,32.9811,33.0146,19500.0
2011-02-15 14:50:00,39.43,39.46,39.43,39.44,7300.0,33.0062,33.0313,33.0062,33.0146,7300.0
2011-02-15 15:00:00,39.43,39.47,39.43,39.44,64400.0,33.0062,33.0397,33.0062,33.0146,64400.0
2011-02-15 15:10:00,39.44,39.47,39.44,39.45,54500.0,33.0146,33.0397,33.0146,33.0229,54500.0
2011-02-15 15:20:00,39.45,39.45,39.42,39.42,46800.0,33.0229,33.0229,32.9978,32.9978,46800.0
2011-02-15 15:30:00,39.43,39.46,39.39,39.43,84800.0,33.0062,33.0313,32.9727,33.0062,84800.0
2011-02-15 15:40:00,39.42,39.43,39.38,39.42,79000.0,32.9978,33.0062,32.9644,32.9978,79000.0
2011-02-15 15:50:00,39.41,39.46,39.39,39.46,207700.0,32.9895,33.0313,32.9727,33.0313,207700.0
2011-02-16 09:30:00,39.69,39.79,39.67,39.78,113900.0,33.2238,33.3076,33.2071,33.2992,113900.0
2011-02-16 09:40:00,39.78,39.82,39.73,39.76,124800.0,33.2992,33.3327,33.2573,33.2824,124800.0
2011-02-16 09:50:00,39.76,39.76,39.72,39.75,50100.0,33.2824,33.2824,33.249,33.2741,50100.0
2011-02-16 10:00:00,39.75,39.75,39.66,39.7,212900.0,33.2741,33.2741,33.1987,33.2322,212900.0
2011-02-16 10:10:00,39.7,39.78,39.7,39.77,203200.0,33.2322,33.2992,33.2322,33.2908,203200.0
2011-02-16 10:20:00,39.77,39.79,39.75,39.75,281700.0,33.2908,33.3076,33.2741,33.2741,281700.0
2011-02-16 10:30:00,39.76,39.81,39.75,39.79,192100.0,33.2824,33.3243,33.2741,33.3076,192100.0
2011-02-16 10:40:00,39.79,39.79,39.75,39.78,334300.0,33.3076,33.3076,33.2741,33.2992,334300.0
2011-02-16 10:50:00,39.78,39.82,39.78,39.81,115500.0,33.2992,33.3327,33.2992,33.3243,115500.0
2011-02-16 11:00:00,39.82,39.82,39.76,39.76,151100.0,33.3327,33.3327,33.2824,33.2824,151100.0
2011-02-16 11:10:00,39.77,39.8,39.76,39.79,56300.0,33.2908,33.3159,33.2824,33.3076,56300.0
2011-02-16 11:20:00,39.79,39.8,39.73,39.74,101800.0,33.3076,33.3159,33.2573,33.2657,101800.0
2011-02-16 11:30:00,39.74,39.74,39.69,39.71,68100.0,33.2657,33.2657,33.2238,33.2406,68100.0
2011-02-16 11:40:00,39.7,39.76,39.69,39.74,95500.0,33.2322,33.2824,33.2238,33.2657,95500.0
2011-02-16 11:50:00,39.73,39.75,39.7,39.73,87500.0,33.2573,33.2741,33.2322,33.2573,87500.0
2011-02-16 12:00:00,39.73,39.73,39.54,39.54,279600.0,33.2573,33.2573,33.0983,33.0983,279600.0
2011-02-16 12:10:00,39.54,39.62,39.54,39.56,243700.0,33.0983,33.1653,33.0983,33.115,243700.0
2011-02-16 12:20:00,39.56,39.64,39.56,39.62,110300.0,33.115,33.182,33.115,33.1653,110300.0
2011-02-16 12:30:00,39.62,39.64,39.61,39.64,20300.0,33.1653,33.182,33.1569,33.182,20300.0
2011-02-16 12:40:00,39.64,39.64,39.62,39.64,26900.0,33.182,33.182,33.1653,33.182,26900.0
2011-02-16 12:50:00,39.65,39.66,39.62,39.66,28500.0,33.1904,33.1987,33.1653,33.1987,28500.0
2011-02-16 13:00:00,39.66,39.69,39.63,39.67,31600.0,33.1987,33.2238,33.1736,33.2071,31600.0
2011-02-16 13:10:00,39.68,39.69,39.66,39.67,60000.0,33.2155,33.2238,33.1987,33.2071,60000.0
2011-02-16 13:20:00,39.68,39.69,39.65,39.66,22900.0,33.2155,33.2238,33.1904,33.1987,22900.0
2011-02-16 13:30:00,39.66,39.68,39.65,39.68,38600.0,33.1987,33.2155,33.1904,33.2155,38600.0
2011-02-16 13:40:00,39.68,39.73,39.68,39.72,55000.0,33.2155,33.2573,33.2155,33.249,55000.0
2011-02-16 13:50:00,39.72,39.77,39.72,39.77,24400.0,33.249,33.2908,33.249,33.2908,24400.0
2011-02-16 14:00:00,39.77,39.77,39.72,39.73,78500.0,33.2908,33.2908,33.249,33.2573,78500.0
2011-02-16 14:10:00,39.73,39.73,39.68,39.68,29500.0,33.2573,33.2573,33.2155,33.2155,29500.0
2011-02-16 14:20:00,39.67,39.71,39.67,39.68,27100.0,33.2071,33.2406,33.2071,33.2155,27100.0
2011-02-16 14:30:00,39.69,39.78,39.69,39.77,101400.0,33.2238,33.2992,33.2238,33.2908,101400.0
2011-02-16 14:40:00,39.77,39.79,39.75,39.77,41900.0,33.2908,33.3076,33.2741,33.2908,41900.0
2011-02-16 14:50:00,39.77,39.79,39.74,39.74,53800.0,33.2908,33.3076,33.2657,33.2657,53800.0
2011-02-16 15:00:00,39.75,39.81,39.75,39.8,21800.0,33.2741,33.3243,33.2741,33.3159,21800.0
2011-02-16 15:10:00,39.8,39.82,39.79,39.79,57400.0,33.3159,33.3327,33.3076,33.3076,57400.0
2011-02-16 15:20:00,39.79,39.79,39.77,39.78,95800.0,33.3076,33.3076,33.2908,33.2992,95800.0
2011-02-16 15:30:00,39.77,39.82,39.77,39.81,74600.0,33.2908,33.3327,33.2908,33.3243,74600.0
2011-02-16 15:40:00,39.81,39.82,39.79,39.8,136900.0,33.3243,33.3327,33.3076,33.3159,136900.0
2011-02-16 15:50:00,39.8,39.82,39.75,39.79,685200.0,33.3159,33.3327,33.2741,33.3076,685200.0
2011-02-17 09:30:00,39.65,39.65,39.53,39.58,344400.0,33.1904,33.1904,33.0899,33.1318,344400.0
2011-02-17 09:40:00,39.58,39.65,39.54,39.64,97500.0,33.1318,33.1904,33.0983,33.182,97500.0
2011-02-17 09:50:00,39.64,39.66,39.63,39.66,23700.0,33.182,33.1987,33.1736,33.1987,23700.0
2011-02-17 10:00:00,39.68,39.74,39.66,39.67,186900.0,33.2155,33.2657,33.1987,33.2071,186900.0
2011-02-17 10:10:00,39.69,39.7,39.63,39.66,104400.0,33.2238,33.2322,33.1736,33.1987,104400.0
2011-02-17 10:20:00,39.66,39.73,39.66,39.73,125500.0,33.1987,33.2573,33.1987,33.2573,125500.0
2011-02-17 10:30:00,39.73,39.76,39.7,39.72,276000.0,33.2573,33.2824,33.2322,33.249,276000.0
2011-02-17 10:40:00,39.73,39.75,39.7,39.74,135100.0,33.2573,33.2741,33.2322,33.2657,135100.0
2011-02-17 10:50:00,39.74,39.76,39.71,39.72,21200.0,33.2657,33.2824,33.2406,33.249,21200.0
2011-02-17 11:00:00,39.73,39.76,39.73,39.73,195600.0,33.2573,33.2824,33.2573,33.2573,195600.0
2011-02-17 11:10:00,39.73,39.83,39.72,39.83,170700.0,33.2573,33.341,33.249,33.341,170700.0
2011-02-17 11:20:00,39.83,39.87,39.81,39.87,138900.0,33.341,33.3745,33.3243,33.3745,138900.0
2011-02-17 11:30:00,39.87,39.9,39.85,39.85,272700.0,33.3745,33.3996,33.3578,33.3578,272700.0
2011-02-17 11:40:00,39.85,39.87,39.85,39.85,29500.0,33.3578,33.3745,33.3578,33.3578,29500.0
2011-02-17 11:50:00,39.85,39.87,39.83,39.83,42800.0,33.3578,33.3745,33.341,33.341,42800.0
2011-02-17 12:00:00,39.82,39.84,39.81,39.82,43600.0,33.3327,33.3494,33.3243,33.3327,43600.0
2011-02-17 12:10:00,39.81,39.83,39.8,39.82,13300.0,33.3243,33.341,33.3159,33.3327,13300.0
2011-02-17 12:20:00,39.81,39.82,39.8,39.8,9700.0,33.3243,33.3327,33.3159,33.3159,9700.0
2011-02-17 12:30:00,39.81,39.82,39.81,39.81,21900.0,33.3243,33.3327,33.3243,33.3243,21900.0
2011-02-17 12:40:00,39.81,39.83,39.81,39.82,13100.0,33.3243,33.341,33.3243,33.3327,13100.0
2011-02-17 12:50:00,39.81,39.82,39.79,39.79,10100.0,33.3243,33.3327,33.3076,33.3076,10100.0
2011-02-17 13:00:00,39.8,39.85,39.79,39.85,45500.0,33.3159,33.3578,33.3076,33.3578,45500.0
2011-02-17 13:10:00,39.85,39.87,39.85,39.86,20100.0,33.3578,33.3745,33.3578,33.3662,20100.0
2011-02-17 13:20:00,39.85,39.88,39.85,39.87,33700.0,33.3578,33.3829,33.3578,33.3745,33700.0
2011-02-17 13:30:00,39.88,39.88,39.85,39.85,10900.0,33.3829,33.3829,33.3578,33.3578,10900.0
2011-02-17 13:40:00,39.85,39.86,39.84,39.85,17600.0,33.3578,33.3662,33.3494,33.3578,17600.0
2011-02-17 13:50:00,39.84,39.84,39.82,39.84,9700.0,33.3494,33.3494,33.3327,33.3494,9700.0
2011-02-17 14:00:00,39.84,39.86,39.84,39.86,21400.0,33.3494,33.3662,33.3494,33.3662,21400.0
2011-02-17 14:10:00,39.86,39.87,39.83,39.85,63200.0,33.3662,33.3745,33.341,33.3578,63200.0
2011-02-17 14:20:00,39.85,39.85,39.8,39.8,83500.0,33.3578,33.3578,33.3159,33.3159,83500.0
2011-02-17 14:30:00,39.81,39.82,39.8,39.81,17200.0,33.3243,33.3327,33.3159,33.3243,17200.0
2011-02-17 14:40:00,39.82,39.82,39.79,39.8,31300.0,33.3327,33.3327,33.3076,33.3159,31300.0
2011-02-17 14:50:00,39.8,39.82,39.79,39.82,16500.0,33.3159,33.3327,33.3076,33.3327,16500.0
2011-02-17 15:00:00,39.82,39.82,39.8,39.81,11700.0,33.3327,33.3327,33.3159,33.3243,11700.0
2011-02-17 15:10:00,39.81,39.82,39.79,39.82,9300.0,33.3243,33.3327,33.3076,33.3327,9300.0
2011-02-17 15:20:00,39.82,39.84,39.81,39.81,26500.0,33.3327,33.3494,33.3243,33.3243,26500.0
2011-02-17 15:30:00,39.81,39.82,39.79,39.82,62600.0,33.3243,33.3327,33.3076,33.3327,62600.0
2011-02-17 15:40:00,39.81,39.85,39.8,39.82,144300.0,33.3243,33.3578,33.3159,33.3327,144300.0
2011-02-17 15:50:00,39.82,39.84,39.8,39.83,352600.0,33.3327,33.3494,33.3159,33.341,352600.0
2011-02-18 09:30:00,39.8,39.82,39.76,39.8,271100.0,33.3159,33.3327,33.2824,33.3159,271100.0
2011-02-18 09:40:00,39.79,39.79,39.73,39.78,113800.0,33.3076,33.3076,33.2573,33.2992,113800.0
2011-02-18 09:50:00,39.79,39.82,39.76,39.82,91500.0,33.3076,33.3327,33.2824,33.3327,91500.0
2011-02-18 10:00:00,39.82,39.83,39.8,39.8,179300.0,33.3327,33.341,33.3159,33.3159,179300.0
2011-02-18 10:10:00,39.8,39.81,39.77,39.79,641300.0,33.3159,33.3243,33.2908,33.3076,641300.0
2011-02-18 10:20:00,39.79,39.86,39.78,39.82,60800.0,33.3076,33.3662,33.2992,33.3327,60800.0
2011-02-18 10:30:00,39.82,39.84,39.81,39.82,58700.0,33.3327,33.3494,33.3243,33.3327,58700.0
2011-02-18 10:40:00,39.82,39.86,39.82,39.86,36000.0,33.3327,33.3662,33.3327,33.3662,36000.0
2011-02-18 10:50:00,39.87,39.88,39.84,39.84,53400.0,33.3745,33.3829,33.3494,33.3494,53400.0
2011-02-18 11:00:00,39.83,39.88,39.83,39.87,45700.0,33.341,33.3829,33.341,33.3745,45700.0
2011-02-18 11:10:00,39.88,39.9,39.87,39.9,86800.0,33.3829,33.3996,33.3745,33.3996,86800.0
2011-02-18 11:20:00,39.9,39.93,39.9,39.93,76400.0,33.3996,33.4247,33.3996,33.4247,76400.0
2011-02-18 11:30:00,39.94,39.97,39.94,39.96,26800.0,33.4331,33.4582,33.4331,33.4499,26800.0
2011-02-18 11:40:00,39.95,39.96,39.93,39.95,26300.0,33.4415,33.4499,33.4247,33.4415,26300.0
2011-02-18 11:50:00,39.94,39.98,39.94,39.98,47200.0,33.4331,33.4666,33.4331,33.4666,47200.0
2011-02-18 12:00:00,39.98,40.01,39.97,40.01,130700.0,33.4666,33.4917,33.4582,33.4917,130700.0
2011-02-18 12:10:00,40.0,40.0,39.99,39.99,11300.0,33.4833,33.4833,33.475,33.475,11300.0
2011-02-18 12:20:00,39.99,40.01,39.99,40.01,19400.0,33.475,33.4917,33.475,33.4917,19400.0
2011-02-18 12:30:00,40.0,40.01,39.97,39.97,22500.0,33.4833,33.4917,33.4582,33.4582,22500.0
2011-02-18 12:40:00,39.97,39.97,39.95,39.96,173300.0,33.4582,33.4582,33.4415,33.4499,173300.0
2011-02-18 12:50:00,39.97,40.0,39.96,39.96,236600.0,33.4582,33.4833,33.4499,33.4499,236600.0
2011-02-18 13:00:00,39.97,39.97,39.95,39.95,13300.0,33.4582,33.4582,33.4415,33.4415,13300.0
2011-02-18 13:10:00,39.96,39.96,39.92,39.93,8400.0,33.4499,33.4499,33.4164,33.4247,8400.0
2011-02-18 13:20:00,39.93,39.94,39.92,39.94,10000.0,33.4247,33.4331,33.4164,33.4331,10000.0
2011-02-18 13:30:00,39.93,39.93,39.88,39.88,22300.0,33.4247,33.4247,33.3829,33.3829,22300.0
2011-02-18 13:40:00,39.88,39.9,39.87,39.88,68200.0,33.3829,33.3996,33.3745,33.3829,68200.0
2011-02-18 13:50:00,39.88,39.93,39.88,39.93,87600.0,33.3829,33.4247,33.3829,33.4247,87600.0
2011-02-18 14:00:00,39.93,39.94,39.91,39.93,32500.0,33.4247,33.4331,33.408,33.4247,32500.0
2011-02-18 14:10:00,39.93,39.93,39.87,39.88,42300.0,33.4247,33.4247,33.3745,33.3829,42300.0
2011-02-18 14:20:00,39.87,39.89,39.83,39.84,82500.0,33.3745,33.3913,33.341,33.3494,82500.0
2011-02-18 14:30:00,39.83,39.86,39.81,39.84,24600.0,33.341,33.3662,33.3243,33.3494,24600.0
2011-02-18 14:40:00,39.85,39.91,39.84,39.91,24300.0,33.3578,33.408,33.3494,33.408,24300.0
2011-02-18 14:50:00,39.91,39.92,39.89,39.91,15500.0,33.408,33.4164,33.3913,33.408,15500.0
2011-02-18 15:00:00,39.91,39.92,39.9,39.92,53400.0,33.408,33.4164,33.3996,33.4164,53400.0
2011-02-18 15:10:00,39.91,39.92,39.89,39.89,36100.0,33.408,33.4164,33.3913,33.3913,36100.0
2011-02-18 15:20:00,39.89,39.94,39.89,39.9,43700.0,33.3913,33.4331,33.3913,33.3996,43700.0
2011-02-18 15:30:00,39.9,39.91,39.87,39.9,60700.0,33.3996,33.408,33.3745,33.3996,60700.0
2011-02-18 15:40:00,39.9,39.96,39.9,39.94,205100.0,33.3996,33.4499,33.3996,33.4331,205100.0
2011-02-18 15:50:00,39.94,40.0,39.94,40.0,377800.0,33.4331,33.4833,33.4331,33.4833,377800.0
2011-02-22 09:30:00,39.56,39.57,39.29,39.43,279000.0,33.115,33.1234,32.889,33.0062,279000.0
2011-02-22 09:40:00,39.43,39.53,39.4,39.52,119800.0,33.0062,33.0899,32.9811,33.0815,119800.0
2011-02-22 09:50:00,39.52,39.63,39.52,39.63,271300.0,33.0815,33.1736,33.0815,33.1736,271300.0
2011-02-22 10:00:00,39.63,39.65,39.52,39.57,163700.0,33.1736,33.1904,33.0815,33.1234,163700.0
2011-02-22 10:10:00,39.58,39.67,39.57,39.65,136700.0,33.1318,33.2071,33.1234,33.1904,136700.0
2011-02-22 10:20:00,39.65,39.66,39.59,39.6,43900.0,33.1904,33.1987,33.1401,33.1485,43900.0
2011-02-22 10:30:00,39.58,39.62,39.54,39.61,72700.0,33.1318,33.1653,33.0983,33.1569,72700.0
2011-02-22 10:40:00,39.61,39.66,39.57,39.63,131300.0,33.1569,33.1987,33.1234,33.1736,131300.0
2011-02-22 10:50:00,39.62,39.67,39.57,39.58,117100.0,33.1653,33.2071,33.1234,33.1318,117100.0
2011-02-22 11:00:00,39.59,39.59,39.51,39.52,217700.0,33.1401,33.1401,33.0732,33.0815,217700.0
2011-02-22 11:10:00,39.52,39.52,39.42,39.42,180300.0,33.0815,33.0815,32.9978,32.9978,180300.0
2011-02-22 11:20:00,39.42,39.45,39.37,39.44,188100.0,32.9978,33.0229,32.956,33.0146,188100.0
2011-02-22 11:30:00,39.44,39.44,39.36,39.39,264000.0,33.0146,33.0146,32.9476,32.9727,264000.0
2011-02-22 11:40:00,39.38,39.41,39.32,39.33,140500.0,32.9644,32.9895,32.9141,32.9225,140500.0
2011-02-22 11:50:00,39.33,39.33,39.27,39.31,107600.0,32.9225,32.9225,32.8723,32.9058,107600.0
2011-02-22 12:00:00,39.31,39.32,39.27,39.31,73000.0,32.9058,32.9141,32.8723,32.9058,73000.0
2011-02-22 12:10:00,39.32,39.36,39.28,39.35,108500.0,32.9141,32.9476,32.8806,32.9392,108500.0
2011-02-22 12:20:00,39.36,39.38,39.33,39.34,25800.0,32.9476,32.9644,32.9225,32.9309,25800.0
2011-02-22 12:30:00,39.35,39.35,39.3,39.3,22400.0,32.9392,32.9392,32.8974,32.8974,22400.0
2011-02-22 12:40:00,39.3,39.31,39.17,39.18,216700.0,32.8974,32.9058,32.7886,32.7969,216700.0
2011-02-22 12:50:00,39.17,39.18,39.11,39.15,159400.0,32.7886,32.7969,32.7383,32.7718,159400.0
2011-02-22 13:00:00,39.15,39.2,39.11,39.19,150400.0,32.7718,32.8137,32.7383,32.8053,150400.0
2011-02-22 13:10:00,39.19,39.19,39.14,39.17,114400.0,32.8053,32.8053,32.7635,32.7886,114400.0
2011-02-22 13:20:00,39.16,39.16,39.08,39.13,183100.0,32.7802,32.7802,32.7132,32.7551,183100.0
2011-02-22 13:30:00,39.13,39.15,39.09,39.15,59400.0,32.7551,32.7718,32.7216,32.7718,59400.0
2011-02-22 13:40:00,39.15,39.16,39.05,39.07,210800.0,32.7718,32.7802,32.6881,32.7049,210800.0
2011-02-22 13:50:00,39.06,39.11,39.06,39.09,38800.0,32.6965,32.7383,32.6965,32.7216,38800.0
2011-02-22 14:00:00,39.1,39.12,39.04,39.09,43300.0,32.73,32.7467,32.6797,32.7216,43300.0
2011-02-22 14:10:00,39.09,39.11,39.07,39.08,85100.0,32.7216,32.7383,32.7049,32.7132,85100.0
2011-02-22 14:20:00,39.06,39.13,39.04,39.11,50200.0,32.6965,32.7551,32.6797,32.7383,50200.0
2011-02-22 14:30:00,39.11,39.16,39.1,39.13,193800.0,32.7383,32.7802,32.73,32.7551,193800.0
2011-02-22 14:40:00,39.14,39.16,39.09,39.16,145400.0,32.7635,32.7802,32.7216,32.7802,145400.0
2011-02-22 14:50:00,39.15,39.17,39.1,39.1,66700.0,32.7718,32.7886,32.73,32.73,66700.0
2011-02-22 15:00:00,39.1,39.12,39.04,39.05,93700.0,32.73,32.7467,32.6797,32.6881,93700.0
2011-02-22 15:10:00,39.06,39.07,38.99,38.99,565200.0,32.6965,32.7049,32.6379,32.6379,565200.0
2011-02-22 15:20:00,38.99,39.01,38.96,38.98,412700.0,32.6379,32.6546,32.6128,32.6295,412700.0
2011-02-22 15:30:00,38.99,39.02,38.94,38.96,570400.0,32.6379,32.663,32.596,32.6128,570400.0
2011-02-22 15:40:00,38.95,38.99,38.94,38.95,386300.0,32.6044,32.6379,32.596,32.6044,386300.0
2011-02-22 15:50:00,38.96,39.06,38.96,39.06,1076600.0,32.6128,32.6965,32.6128,32.6965,1076600.0
2011-02-23 09:30:00,39.08,39.13,39.01,39.12,174200.0,32.7132,32.7551,32.6546,32.7467,174200.0
2011-02-23 09:40:00,39.12,39.21,39.01,39.01,275900.0,32.7467,32.822,32.6546,32.6546,275900.0
2011-02-23 09:50:00,39.01,39.05,38.91,38.93,234100.0,32.6546,32.6881,32.5709,32.5877,234100.0
2011-02-23 10:00:00,38.93,38.98,38.83,38.85,257700.0,32.5877,32.6295,32.504,32.5207,257700.0
2011-02-23 10:10:00,38.85,38.89,38.8,38.81,218900.0,32.5207,32.5542,32.4788,32.4872,218900.0
2011-02-23 10:20:00,38.82,38.91,38.79,38.89,95700.0,32.4956,32.5709,32.4705,32.5542,95700.0
2011-02-23 10:30:00,38.89,38.92,38.76,38.78,92500.0,32.5542,32.5793,32.4454,32.4621,92500.0
2011-02-23 10:40:00,38.77,38.77,38.66,38.66,224200.0,32.4537,32.4537,32.3617,32.3617,224200.0
2011-02-23 10:50:00,38.67,38.79,38.67,38.78,56500.0,32.37,32.4705,32.37,32.4621,56500.0
2011-02-23 11:00:00,38.78,38.8,38.72,38.75,24400.0,32.4621,32.4788,32.4119,32.437,24400.0
2011-02-23 11:10:00,38.75,38.75,38.63,38.64,123400.0,32.437,32.437,32.3365,32.3449,123400.0
2011-02-23 11:20:00,38.63,38.69,38.62,38.62,112100.0,32.3365,32.3868,32.3282,32.3282,112100.0
2011-02-23 11:30:00,38.62,38.62,38.49,38.52,389900.0,32.3282,32.3282,32.2193,32.2445,389900.0
2011-02-23 11:40:00,38.51,38.51,38.44,38.44,204900.0,32.2361,32.2361,32.1775,32.1775,204900.0
2011-02-23 11:50:00,38.44,38.48,38.41,38.43,241900.0,32.1775,32.211,32.1524,32.1691,241900.0
2011-02-23 12:00:00,38.43,38.43,38.27,38.28,508300.0,32.1691,32.1691,32.0352,32.0436,508300.0
2011-02-23 12:10:00,38.29,38.34,38.24,38.24,378500.0,32.0519,32.0938,32.0101,32.0101,378500.0
2011-02-23 12:20:00,38.23,38.32,38.23,38.31,321200.0,32.0017,32.077,32.0017,32.0687,321200.0
2011-02-23 12:30:00,38.31,38.35,38.3,38.33,280500.0,32.0687,32.1022,32.0603,32.0854,280500.0
2011-02-23 12:40:00,38.33,38.33,38.25,38.26,198900.0,32.0854,32.0854,32.0184,32.0268,198900.0
2011-02-23 12:50:00,38.27,38.29,38.21,38.26,140600.0,32.0352,32.0519,31.985,32.0268,140600.0
2011-02-23 13:00:00,38.26,38.32,38.22,38.22,136900.0,32.0268,32.077,31.9933,31.9933,136900.0
2011-02-23 13:10:00,38.22,38.22,38.1,38.12,248100.0,31.9933,31.9933,31.8929,31.9096,248100.0
2011-02-23 13:20:00,38.13,38.26,38.12,38.25,265700.0,31.918,32.0268,31.9096,32.0184,265700.0
2011-02-23 13:30:00,38.24,38.33,38.21,38.33,168700.0,32.0101,32.0854,31.985,32.0854,168700.0
2011-02-23 13:40:00,38.32,38.34,38.26,38.32,173800.0,32.077,32.0938,32.0268,32.077,173800.0
2011-02-23 13:50:00,38.32,38.39,38.32,38.35,192000.0,32.077,32.1356,32.077,32.1022,192000.0
2011-02-23 14:00:00,38.36,38.44,38.35,38.44,203800.0,32.1105,32.1775,32.1022,32.1775,203800.0
2011-02-23 14:10:00,38.44,38.45,38.38,38.45,210700.0,32.1775,32.1859,32.1273,32.1859,210700.0
2011-02-23 14:20:00,38.45,38.5,38.45,38.45,151700.0,32.1859,32.2277,32.1859,32.1859,151700.0
2011-02-23 14:30:00,38.46,38.54,38.46,38.48,54900.0,32.1942,32.2612,32.1942,32.211,54900.0
2011-02-23 14:40:00,38.47,38.5,38.42,38.42,230700.0,32.2026,32.2277,32.1608,32.1608,230700.0
2011-02-23 14:50:00,38.42,38.56,38.41,38.56,131100.0,32.1608,32.2779,32.1524,32.2779,131100.0
2011-02-23 15:00:00,38.57,38.61,38.55,38.56,112800.0,32.2863,32.3198,32.2696,32.2779,112800.0
2011-02-23 15:10:00,38.56,38.6,38.54,38.58,188700.0,32.2779,32.3114,32.2612,32.2947,188700.0
2011-02-23 15:20:00,38.58,38.69,38.57,38.62,283900.0,32.2947,32.3868,32.2863,32.3282,283900.0
2011-02-23 15:30:00,38.61,38.61,38.54,38.59,248100.0,32.3198,32.3198,32.2612,32.3031,248100.0
2011-02-23 15:40:00,38.59,38.61,38.48,38.53,586500.0,32.3031,32.3198,32.211,32.2528,586500.0
2011-02-23 15:50:00,38.53,38.53,38.47,38.48,686100.0,32.2528,32.2528,32.2026,32.211,686100.0
2011-02-24 09:30:00,38.54,38.65,38.45,38.65,172400.0,32.2612,32.3533,32.1859,32.3533,172400.0
2011-02-24 09:40:00,38.64,38.65,38.57,38.58,186000.0,32.3449,32.3533,32.2863,32.2947,186000.0
2011-02-24 09:50:00,38.57,38.65,38.54,38.63,97800.0,32.2863,32.3533,32.2612,32.3365,97800.0
2011-02-24 10:00:00,38.65,38.66,38.47,38.64,290800.0,32.3533,32.3617,32.2026,32.3449,290800.0
2011-02-24 10:10:00,38.64,38.64,38.55,38.63,178200.0,32.3449,32.3449,32.2696,32.3365,178200.0
2011-02-24 10:20:00,38.63,38.68,38.6,38.62,161100.0,32.3365,32.3784,32.3114,32.3282,161100.0
2011-02-24 10:30:00,38.62,38.62,38.52,38.52,121700.0,32.3282,32.3282,32.2445,32.2445,121700.0
2011-02-24 10:40:00,38.51,38.54,38.45,38.51,184300.0,32.2361,32.2612,32.1859,32.2361,184300.0
2011-02-24 10:50:00,38.51,38.6,38.5,38.53,236000.0,32.2361,32.3114,32.2277,32.2528,236000.0
2011-02-24 11:00:00,38.52,38.55,38.44,38.49,228700.0,32.2445,32.2696,32.1775,32.2193,228700.0
2011-02-24 11:10:00,38.49,38.51,38.4,38.51,192300.0,32.2193,32.2361,32.144,32.2361,192300.0
2011-02-24 11:20:00,38.51,38.62,38.47,38.59,262300.0,32.2361,32.3282,32.2026,32.3031,262300.0
2011-02-24 11:30:00,38.59,38.61,38.5,38.53,62200.0,32.3031,32.3198,32.2277,32.2528,62200.0
2011-02-24 11:40:00,38.52,38.54,38.37,38.41,226700.0,32.2445,32.2612,32.1189,32.1524,226700.0
2011-02-24 11:50:00,38.41,38.46,38.4,38.44,118200.0,32.1524,32.1942,32.144,32.1775,118200.0
2011-02-24 12:00:00,38.43,38.46,38.32,38.33,284800.0,32.1691,32.1942,32.077,32.0854,284800.0
2011-02-24 12:10:00,38.34,38.41,38.34,38.41,82300.0,32.0938,32.1524,32.0938,32.1524,82300.0
2011-02-24 12:20:00,38.42,38.42,38.33,38.33,125000.0,32.1608,32.1608,32.0854,32.0854,125000.0
2011-02-24 12:30:00,38.34,38.39,38.32,38.39,215000.0,32.0938,32.1356,32.077,32.1356,215000.0
2011-02-24 12:40:00,38.39,38.4,38.29,38.35,130100.0,32.1356,32.144,32.0519,32.1022,130100.0
2011-02-24 12:50:00,38.36,38.44,38.33,38.43,178400.0,32.1105,32.1775,32.0854,32.1691,178400.0
2011-02-24 13:00:00,38.43,38.47,38.4,38.4,175700.0,32.1691,32.2026,32.144,32.144,175700.0
2011-02-24 13:10:00,38.4,38.48,38.39,38.45,114100.0,32.144,32.211,32.1356,32.1859,114100.0
2011-02-24 13:20:00,38.45,38.45,38.34,38.36,107500.0,32.1859,32.1859,32.0938,32.1105,107500.0
2011-02-24 13:30:00,38.36,38.42,38.36,38.39,97000.0,32.1105,32.1608,32.1105,32.1356,97000.0
2011-02-24 13:40:00,38.39,38.39,38.24,38.28,259800.0,32.1356,32.1356,32.0101,32.0436,259800.0
2011-02-24 13:50:00,38.28,38.29,38.2,38.25,229400.0,32.0436,32.0519,31.9766,32.0184,229400.0
2011-02-24 14:00:00,38.26,38.35,38.26,38.35,229800.0,32.0268,32.1022,32.0268,32.1022,229800.0
2011-02-24 14:10:00,38.35,38.53,38.35,38.5,349400.0,32.1022,32.2528,32.1022,32.2277,349400.0
2011-02-24 14:20:00,38.5,38.57,38.45,38.52,332700.0,32.2277,32.2863,32.1859,32.2445,332700.0
2011-02-24 14:30:00,38.53,38.62,38.49,38.6,260700.0,32.2528,32.3282,32.2193,32.3114,260700.0
2011-02-24 14:40:00,38.6,38.62,38.5,38.56,370300.0,32.3114,32.3282,32.2277,32.2779,370300.0
2011-02-24 14:50:00,38.56,38.58,38.5,38.58,172900.0,32.2779,32.2947,32.2277,32.2947,172900.0
2011-02-24 15:00:00,38.57,38.65,38.52,38.65,119500.0,32.2863,32.3533,32.2445,32.3533,119500.0
2011-02-24 15:10:00,38.64,38.69,38.58,38.66,386700.0,32.3449,32.3868,32.2947,32.3617,386700.0
2011-02-24 15:20:00,38.67,38.76,38.66,38.73,176300.0,32.37,32.4454,32.3617,32.4202,176300.0
2011-02-24 15:30:00,38.74,38.79,38.71,38.71,141200.0,32.4286,32.4705,32.4035,32.4035,141200.0
2011-02-24 15:40:00,38.71,38.76,38.68,38.72,286100.0,32.4035,32.4454,32.3784,32.4119,286100.0
2011-02-24 15:50:00,38.71,38.73,38.68,38.7,739600.0,32.4035,32.4202,32.3784,32.3951,739600.0
2011-02-25 09:30:00,38.96,39.15,38.84,39.12,187000.0,32.6128,32.7718,32.5123,32.7467,187000.0
2011-02-25 09:40:00,39.12,39.14,38.98,38.99,178800.0,32.7467,32.7635,32.6295,32.6379,178800.0
2011-02-25 09:50:00,38.99,39.04,38.95,39.03,196200.0,32.6379,32.6797,32.6044,32.6714,196200.0
2011-02-25 10:00:00,39.04,39.14,39.04,39.1,76900.0,32.6797,32.7635,32.6797,32.73,76900.0
2011-02-25 10:10:00,39.09,39.09,38.98,38.99,192100.0,32.7216,32.7216,32.6295,32.6379,192100.0
2011-02-25 10:20:00,38.98,39.06,38.96,39.01,85200.0,32.6295,32.6965,32.6128,32.6546,85200.0
2011-02-25 10:30:00,39.01,39.08,38.99,39.08,114800.0,32.6546,32.7132,32.6379,32.7132,114800.0
2011-02-25 10:40:00,39.08,39.12,39.08,39.11,43100.0,32.7132,32.7467,32.7132,32.7383,43100.0
2011-02-25 10:50:00,39.12,39.12,39.07,39.1,71800.0,32.7467,32.7467,32.7049,32.73,71800.0
2011-02-25 11:00:00,39.11,39.11,39.05,39.05,40200.0,32.7383,32.7383,32.6881,32.6881,40200.0
2011-02-25 11:10:00,39.04,39.1,39.04,39.07,59300.0,32.6797,32.73,32.6797,32.7049,59300.0
2011-02-25 11:20:00,39.07,39.08,38.98,38.99,254400.0,32.7049,32.7132,32.6295,32.6379,254400.0
2011-02-25 11:30:00,38.99,39.01,38.99,39.0,19000.0,32.6379,32.6546,32.6379,32.6463,19000.0
2011-02-25 11:40:00,38.99,38.99,38.89,38.9,125100.0,32.6379,32.6379,32.5542,32.5626,125100.0
2011-02-25 11:50:00,38.9,38.95,38.88,38.94,80800.0,32.5626,32.6044,32.5458,32.596,80800.0
2011-02-25 12:00:00,38.95,39.0,38.94,38.99,28000.0,32.6044,32.6463,32.596,32.6379,28000.0
2011-02-25 12:10:00,39.0,39.02,38.99,39.01,47100.0,32.6463,32.663,32.6379,32.6546,47100.0
2011-02-25 12:20:00,39.01,39.08,39.01,39.07,71000.0,32.6546,32.7132,32.6546,32.7049,71000.0
2011-02-25 12:30:00,39.06,39.08,39.04,39.06,17300.0,32.6965,32.7132,32.6797,32.6965,17300.0
2011-02-25 12:40:00,39.06,39.11,39.05,39.09,27600.0,32.6965,32.7383,32.6881,32.7216,27600.0
2011-02-25 12:50:00,39.09,39.1,39.07,39.1,27800.0,32.7216,32.73,32.7049,32.73,27800.0
2011-02-25 13:00:00,39.11,39.13,39.08,39.13,16100.0,32.7383,32.7551,32.7132,32.7551,16100.0
2011-02-25 13:10:00,39.13,39.19,39.13,39.19,150400.0,32.7551,32.8053,32.7551,32.8053,150400.0
2011-02-25 13:20:00,39.2,39.21,39.17,39.17,82900.0,32.8137,32.822,32.7886,32.7886,82900.0
2011-02-25 13:30:00,39.17,39.17,39.11,39.15,137400.0,32.7886,32.7886,32.7383,32.7718,137400.0
2011-02-25 13:40:00,39.16,39.2,39.15,39.15,34600.0,32.7802,32.8137,32.7718,32.7718,34600.0
2011-02-25 13:50:00,39.15,39.17,39.13,39.15,112900.0,32.7718,32.7886,32.7551,32.7718,112900.0
2011-02-25 14:00:00,39.14,39.17,39.09,39.16,164500.0,32.7635,32.7886,32.7216,32.7802,164500.0
2011-02-25 14:10:00,39.17,39.18,39.13,39.14,64600.0,32.7886,32.7969,32.7551,32.7635,64600.0
2011-02-25 14:20:00,39.15,39.17,39.11,39.11,100400.0,32.7718,32.7886,32.7383,32.7383,100400.0
2011-02-25 14:30:00,39.12,39.16,39.1,39.11,38200.0,32.7467,32.7802,32.73,32.7383,38200.0
2011-02-25 14:40:00,39.12,39.14,39.1,39.11,75700.0,32.7467,32.7635,32.73,32.7383,75700.0
2011-02-25 14:50:00,39.11,39.14,39.1,39.12,64300.0,32.7383,32.7635,32.73,32.7467,64300.0
2011-02-25 15:00:00,39.12,39.12,39.09,39.12,58200.0,32.7467,32.7467,32.7216,32.7467,58200.0
2011-02-25 15:10:00,39.13,39.14,39.1,39.12,18600.0,32.7551,32.7635,32.73,32.7467,18600.0
2011-02-25 15:20:00,39.11,39.12,39.07,39.09,93200.0,32.7383,32.7467,32.7049,32.7216,93200.0
2011-02-25 15:30:00,39.09,39.1,39.06,39.08,100700.0,32.7216,32.73,32.6965,32.7132,100700.0
2011-02-25 15:40:00,39.08,39.12,39.06,39.12,215400.0,32.7132,32.7467,32.6965,32.7467,215400.0
2011-02-25 15:50:00,39.12,39.13,39.1,39.12,438200.0,32.7467,32.7551,32.73,32.7467,438200.0
2011-02-28 09:30:00,39.18,39.3,39.16,39.29,740000.0,32.7969,32.8974,32.7802,32.889,740000.0
2011-02-28 09:40:00,39.29,39.3,39.17,39.21,257100.0,32.889,32.8974,32.7886,32.822,257100.0
2011-02-28 09:50:00,39.2,39.23,39.16,39.21,532200.0,32.8137,32.8388,32.7802,32.822,532200.0
2011-02-28 10:00:00,39.21,39.27,39.2,39.21,273200.0,32.822,32.8723,32.8137,32.822,273200.0
2011-02-28 10:10:00,39.21,39.24,39.18,39.24,100400.0,32.822,32.8472,32.7969,32.8472,100400.0
2011-02-28 10:20:00,39.24,39.29,39.23,39.28,91800.0,32.8472,32.889,32.8388,32.8806,91800.0
2011-02-28 10:30:00,39.28,39.31,39.26,39.27,55700.0,32.8806,32.9058,32.8639,32.8723,55700.0
2011-02-28 10:40:00,39.27,39.28,39.25,39.27,114100.0,32.8723,32.8806,32.8555,32.8723,114100.0
2011-02-28 10:50:00,39.26,39.3,39.24,39.29,59900.0,32.8639,32.8974,32.8472,32.889,59900.0
2011-02-28 11:00:00,39.29,39.31,39.28,39.3,64600.0,32.889,32.9058,32.8806,32.8974,64600.0
2011-02-28 11:10:00,39.31,39.31,39.27,39.29,23600.0,32.9058,32.9058,32.8723,32.889,23600.0
2011-02-28 11:20:00,39.29,39.3,39.24,39.24,67600.0,32.889,32.8974,32.8472,32.8472,67600.0
2011-02-28 11:30:00,39.23,39.24,39.18,39.19,66400.0,32.8388,32.8472,32.7969,32.8053,66400.0
2011-02-28 11:40:00,39.19,39.23,39.18,39.23,79900.0,32.8053,32.8388,32.7969,32.8388,79900.0
2011-02-28 11:50:00,39.22,39.25,39.22,39.23,74300.0,32.8304,32.8555,32.8304,32.8388,74300.0
2011-02-28 12:00:00,39.23,39.24,39.2,39.24,119800.0,32.8388,32.8472,32.8137,32.8472,119800.0
2011-02-28 12:10:00,39.24,39.27,39.24,39.27,26300.0,32.8472,32.8723,32.8472,32.8723,26300.0
2011-02-28 12:20:00,39.25,39.27,39.25,39.25,21100.0,32.8555,32.8723,32.8555,32.8555,21100.0
2011-02-28 12:30:00,39.26,39.27,39.25,39.26,39200.0,32.8639,32.8723,32.8555,32.8639,39200.0
2011-02-28 12:40:00,39.26,39.27,39.22,39.22,42300.0,32.8639,32.8723,32.8304,32.8304,42300.0
2011-02-28 12:50:00,39.22,39.24,39.15,39.16,119600.0,32.8304,32.8472,32.7718,32.7802,119600.0
2011-02-28 13:00:00,39.16,39.16,39.1,39.13,102900.0,32.7802,32.7802,32.73,32.7551,102900.0
2011-02-28 13:10:00,39.13,39.17,39.12,39.15,52100.0,32.7551,32.7886,32.7467,32.7718,52100.0
2011-02-28 13:20:00,39.15,39.16,39.1,39.12,28900.0,32.7718,32.7802,32.73,32.7467,28900.0
2011-02-28 13:30:00,39.12,39.17,39.11,39.15,104800.0,32.7467,32.7886,32.7383,32.7718,104800.0
2011-02-28 13:40:00,39.16,39.2,39.13,39.15,69400.0,32.7802,32.8137,32.7551,32.7718,69400.0
2011-02-28 13:50:00,39.16,39.18,39.14,39.14,21900.0,32.7802,32.7969,32.7635,32.7635,21900.0
2011-02-28 14:00:00,39.14,39.18,39.12,39.17,29700.0,32.7635,32.7969,32.7467,32.7886,29700.0
2011-02-28 14:10:00,39.17,39.24,39.17,39.23,62200.0,32.7886,32.8472,32.7886,32.8388,62200.0
2011-02-28 14:20:00,39.23,39.26,39.21,39.25,56400.0,32.8388,32.8639,32.822,32.8555,56400.0
2011-02-28 14:30:00,39.25,39.28,39.24,39.27,81800.0,32.8555,32.8806,32.8472,32.8723,81800.0
2011-02-28 14:40:00,39.27,39.27,39.24,39.25,46700.0,32.8723,32.8723,32.8472,32.8555,46700.0
2011-02-28 14:50:00,39.25,39.32,39.24,39.32,54500.0,32.8555,32.9141,32.8472,32.9141,54500.0
2011-02-28 15:00:00,39.32,39.33,39.25,39.26,41800.0,32.9141,32.9225,32.8555,32.8639,41800.0
2011-02-28 15:10:00,39.25,39.29,39.25,39.29,28100.0,32.8555,32.889,32.8555,32.889,28100.0
2011-02-28 15:20:00,39.28,39.35,39.28,39.35,94600.0,32.8806,32.9392,32.8806,32.9392,94600.0
2011-02-28 15:30:00,39.35,39.4,39.34,39.39,67200.0,32.9392,32.9811,32.9309,32.9727,67200.0
2011-02-28 15:40:00,39.39,39.39,39.31,39.32,147300.0,32.9727,32.9727,32.9058,32.9141,147300.0
2011-02-28 15:50:00,39.32,39.39,39.32,39.39,596800.0,32.9141,32.9727,32.9141,32.9727,596800.0
2011-03-01 09:30:00,39.47,39.58,39.34,39.39,251800.0,33.0397,33.1318,32.9309,32.9727,251800.0
2011-03-01 09:40:00,39.39,39.39,39.23,39.29,671000.0,32.9727,32.9727,32.8388,32.889,671000.0
2011-03-01 09:50:00,39.29,39.32,39.2,39.26,174400.0,32.889,32.9141,32.8137,32.8639,174400.0
2011-03-01 10:00:00,39.25,39.3,39.14,39.16,624400.0,32.8555,32.8974,32.7635,32.7802,624400.0
2011-03-01 10:10:00,39.16,39.16,39.06,39.07,302300.0,32.7802,32.7802,32.6965,32.7049,302300.0
2011-03-01 10:20:00,39.07,39.16,39.05,39.05,159400.0,32.7049,32.7802,32.6881,32.6881,159400.0
2011-03-01 10:30:00,39.05,39.08,39.0,39.08,93600.0,32.6881,32.7132,32.6463,32.7132,93600.0
2011-03-01 10:40:00,39.08,39.13,39.07,39.11,181800.0,32.7132,32.7551,32.7049,32.7383,181800.0
2011-03-01 10:50:00,39.11,39.22,39.11,39.2,102800.0,32.7383,32.8304,32.7383,32.8137,102800.0
2011-03-01 11:00:00,39.21,39.25,39.21,39.22,87800.0,32.822,32.8555,32.822,32.8304,87800.0
2011-03-01 11:10:00,39.21,39.27,39.2,39.24,116000.0,32.822,32.8723,32.8137,32.8472,116000.0
2011-03-01 11:20:00,39.24,39.28,39.12,39.12,110100.0,32.8472,32.8806,32.7467,32.7467,110100.0
2011-03-01 11:30:00,39.11,39.16,39.1,39.11,117300.0,32.7383,32.7802,32.73,32.7383,117300.0
2011-03-01 11:40:00,39.11,39.18,39.06,39.08,120200.0,32.7383,32.7969,32.6965,32.7132,120200.0
2011-03-01 11:50:00,39.08,39.08,38.97,38.97,124100.0,32.7132,32.7132,32.6211,32.6211,124100.0
2011-03-01 12:00:00,38.97,39.0,38.91,38.99,82200.0,32.6211,32.6463,32.5709,32.6379,82200.0
2011-03-01 12:10:00,38.99,39.0,38.95,38.96,56600.0,32.6379,32.6463,32.6044,32.6128,56600.0
2011-03-01 12:20:00,38.96,38.99,38.9,38.9,162300.0,32.6128,32.6379,32.5626,32.5626,162300.0
2011-03-01 12:30:00,38.9,38.96,38.88,38.93,91300.0,32.5626,32.6128,32.5458,32.5877,91300.0
2011-03-01 12:40:00,38.93,38.99,38.93,38.97,180700.0,32.5877,32.6379,32.5877,32.6211,180700.0
2011-03-01 12:50:00,38.98,39.0,38.92,38.94,60300.0,32.6295,32.6463,32.5793,32.596,60300.0
2011-03-01 13:00:00,38.94,38.94,38.87,38.9,322900.0,32.596,32.596,32.5374,32.5626,322900.0
2011-03-01 13:10:00,38.9,38.95,38.87,38.9,152800.0,32.5626,32.6044,32.5374,32.5626,152800.0
2011-03-01 13:20:00,38.89,38.91,38.77,38.81,325000.0,32.5542,32.5709,32.4537,32.4872,325000.0
2011-03-01 13:30:00,38.81,38.89,38.79,38.86,126100.0,32.4872,32.5542,32.4705,32.5291,126100.0
2011-03-01 13:40:00,38.86,38.87,38.77,38.77,122900.0,32.5291,32.5374,32.4537,32.4537,122900.0
2011-03-01 13:50:00,38.77,38.86,38.76,38.83,120200.0,32.4537,32.5291,32.4454,32.504,120200.0
2011-03-01 14:00:00,38.83,38.83,38.72,38.76,447700.0,32.504,32.504,32.4119,32.4454,447700.0
2011-03-01 14:10:00,38.76,38.78,38.69,38.76,324600.0,32.4454,32.4621,32.3868,32.4454,324600.0
2011-03-01 14:20:00,38.76,38.76,38.65,38.66,178300.0,32.4454,32.4454,32.3533,32.3617,178300.0
2011-03-01 14:30:00,38.65,38.71,38.63,38.68,167100.0,32.3533,32.4035,32.3365,32.3784,167100.0
2011-03-01 14:40:00,38.68,38.7,38.67,38.7,179600.0,32.3784,32.3951,32.37,32.3951,179600.0
2011-03-01 14:50:00,38.7,38.76,38.68,38.68,338900.0,32.3951,32.4454,32.3784,32.3784,338900.0
2011-03-01 15:00:00,38.69,38.74,38.61,38.62,370900.0,32.3868,32.4286,32.3198,32.3282,370900.0
2011-03-01 15:10:00,38.62,38.76,38.62,38.75,271200.0,32.3282,32.4454,32.3282,32.437,271200.0
2011-03-01 15:20:00,38.76,38.79,38.71,38.74,342100.0,32.4454,32.4705,32.4035,32.4286,342100.0
2011-03-01 15:30:00,38.74,38.8,38.73,38.77,317600.0,32.4286,32.4788,32.4202,32.4537,317600.0
2011-03-01 15:40:00,38.76,38.81,38.69,38.71,379400.0,32.4454,32.4872,32.3868,32.4035,379400.0
2011-03-01 15:50:00,38.72,38.73,38.66,38.66,612600.0,32.4119,32.4202,32.3617,32.3617,612600.0
2011-03-02 09:30:00,38.58,38.67,38.57,38.64,221500.0,32.2947,32.37,32.2863,32.3449,221500.0
2011-03-02 09:40:00,38.64,38.73,38.64,38.72,174600.0,32.3449,32.4202,32.3449,32.4119,174600.0
2011-03-02 09:50:00,38.72,38.79,38.7,38.79,283300.0,32.4119,32.4705,32.3951,32.4705,283300.0
2011-03-02 10:00:00,38.78,38.83,38.74,38.75,163900.0,32.4621,32.504,32.4286,32.437,163900.0
2011-03-02 10:10:00,38.74,38.76,38.69,38.73,275900.0,32.4286,32.4454,32.3868,32.4202,275900.0
2011-03-02 10:20:00,38.74,38.76,38.67,38.72,281000.0,32.4286,32.4454,32.37,32.4119,281000.0
2011-03-02 10:30:00,38.71,38.85,38.69,38.85,151300.0,32.4035,32.5207,32.3868,32.5207,151300.0
2011-03-02 10:40:00,38.86,38.9,38.85,38.89,176100.0,32.5291,32.5626,32.5207,32.5542,176100.0
2011-03-02 10:50:00,38.89,38.92,38.86,38.87,182800.0,32.5542,32.5793,32.5291,32.5374,182800.0
2011-03-02 11:00:00,38.87,38.96,38.87,38.9,117400.0,32.5374,32.6128,32.5374,32.5626,117400.0
2011-03-02 11:10:00,38.9,38.91,38.85,38.87,91300.0,32.5626,32.5709,32.5207,32.5374,91300.0
2011-03-02 11:20:00,38.88,38.89,38.78,38.78,206300.0,32.5458,32.5542,32.4621,32.4621,206300.0
2011-03-02 11:30:00,38.78,38.82,38.76,38.76,264600.0,32.4621,32.4956,32.4454,32.4454,264600.0
2011-03-02 11:40:00,38.77,38.82,38.67,38.67,436400.0,32.4537,32.4956,32.37,32.37,436400.0
2011-03-02 11:50:00,38.68,38.72,38.6,38.6,125700.0,32.3784,32.4119,32.3114,32.3114,125700.0
2011-03-02 12:00:00,38.6,38.63,38.55,38.61,257800.0,32.3114,32.3365,32.2696,32.3198,257800.0
2011-03-02 12:10:00,38.62,38.65,38.6,38.65,262800.0,32.3282,32.3533,32.3114,32.3533,262800.0
2011-03-02 12:20:00,38.66,38.75,38.65,38.73,137500.0,32.3617,32.437,32.3533,32.4202,137500.0
2011-03-02 12:30:00,38.73,38.84,38.73,38.82,158100.0,32.4202,32.5123,32.4202,32.4956,158100.0
2011-03-02 12:40:00,38.82,38.87,38.82,38.87,123600.0,32.4956,32.5374,32.4956,32.5374,123600.0
2011-03-02 12:50:00,38.87,38.88,38.81,38.83,84600.0,32.5374,32.5458,32.4872,32.504,84600.0
2011-03-02 13:00:00,38.82,38.87,38.79,38.79,110200.0,32.4956,32.5374,32.4705,32.4705,110200.0
2011-03-02 13:10:00,38.78,38.81,38.75,38.77,127200.0,32.4621,32.4872,32.437,32.4537,127200.0
2011-03-02 13:20:00,38.77,38.82,38.76,38.78,113300.0,32.4537,32.4956,32.4454,32.4621,113300.0
2011-03-02 13:30:00,38.78,38.81,38.76,38.77,110000.0,32.4621,32.4872,32.4454,32.4537,110000.0
2011-03-02 13:40:00,38.77,38.77,38.68,38.74,152200.0,32.4537,32.4537,32.3784,32.4286,152200.0
2011-03-02 13:50:00,38.74,38.78,38.7,38.73,126100.0,32.4286,32.4621,32.3951,32.4202,126100.0
2011-03-02 14:00:00,38.73,38.78,38.67,38.74,263200.0,32.4202,32.4621,32.37,32.4286,263200.0
2011-03-02 14:10:00,38.75,38.84,38.75,38.78,341900.0,32.437,32.5123,32.437,32.4621,341900.0
2011-03-02 14:20:00,38.78,38.82,38.74,38.77,181500.0,32.4621,32.4956,32.4286,32.4537,181500.0
2011-03-02 14:30:00,38.76,38.88,38.75,38.85,234200.0,32.4454,32.5458,32.437,32.5207,234200.0
2011-03-02 14:40:00,38.85,38.94,38.85,38.9,149500.0,32.5207,32.596,32.5207,32.5626,149500.0
2011-03-02 14:50:00,38.9,38.93,38.87,38.9,180500.0,32.5626,32.5877,32.5374,32.5626,180500.0
2011-03-02 15:00:00,38.89,38.96,38.89,38.96,84600.0,32.5542,32.6128,32.5542,32.6128,84600.0
2011-03-02 15:10:00,38.96,38.96,38.88,38.89,151200.0,32.6128,32.6128,32.5458,32.5542,151200.0
2011-03-02 15:20:00,38.89,38.92,38.88,38.88,213400.0,32.5542,32.5793,32.5458,32.5458,213400.0
2011-03-02 15:30:00,38.87,38.88,38.84,38.87,48900.0,32.5374,32.5458,32.5123,32.5374,48900.0
2011-03-02 15:40:00,38.87,38.89,38.84,38.87,163000.0,32.5374,32.5542,32.5123,32.5374,163000.0
2011-03-02 15:50:00,38.87,38.88,38.79,38.85,388900.0,32.5374,32.5458,32.4705,32.5207,388900.0
2011-03-03 09:30:00,39.24,39.34,39.13,39.24,295300.0,32.8472,32.9309,32.7551,32.8472,295300.0
2011-03-03 09:40:00,39.22,39.35,39.22,39.32,304200.0,32.8304,32.9392,32.8304,32.9141,304200.0
2011-03-03 09:50:00,39.32,39.37,39.31,39.36,320200.0,32.9141,32.956,32.9058,32.9476,320200.0
2011-03-03 10:00:00,39.36,39.39,39.28,39.3,266300.0,32.9476,32.9727,32.8806,32.8974,266300.0
2011-03-03 10:10:00,39.31,39.35,39.28,39.28,155200.0,32.9058,32.9392,32.8806,32.8806,155200.0
2011-03-03 10:20:00,39.28,39.3,39.23,39.27,186100.0,32.8806,32.8974,32.8388,32.8723,186100.0
2011-03-03 10:30:00,39.27,39.28,39.22,39.23,118100.0,32.8723,32.8806,32.8304,32.8388,118100.0
2011-03-03 10:40:00,39.24,39.41,39.24,39.38,1137200.0,32.8472,32.9895,32.8472,32.9644,1137200.0
2011-03-03 10:50:00,39.37,39.39,39.32,39.35,901800.0,32.956,32.9727,32.9141,32.9392,901800.0
2011-03-03 11:00:00,39.35,39.41,39.35,39.39,174400.0,32.9392,32.9895,32.9392,32.9727,174400.0
2011-03-03 11:10:00,39.41,39.41,39.34,39.37,137800.0,32.9895,32.9895,32.9309,32.956,137800.0
2011-03-03 11:20:00,39.37,39.41,39.37,39.38,268700.0,32.956,32.9895,32.956,32.9644,268700.0
2011-03-03 11:30:00,39.38,39.39,39.34,39.35,48100.0,32.9644,32.9727,32.9309,32.9392,48100.0
2011-03-03 11:40:00,39.36,39.39,39.35,39.38,33100.0,32.9476,32.9727,32.9392,32.9644,33100.0
2011-03-03 11:50:00,39.37,39.43,39.37,39.43,125600.0,32.956,33.0062,32.956,33.0062,125600.0
2011-03-03 12:00:00,39.43,39.43,39.4,39.41,64100.0,33.0062,33.0062,32.9811,32.9895,64100.0
2011-03-03 12:10:00,39.4,39.41,39.39,39.4,42700.0,32.9811,32.9895,32.9727,32.9811,42700.0
2011-03-03 12:20:00,39.4,39.45,39.4,39.43,70200.0,32.9811,33.0229,32.9811,33.0062,70200.0
2011-03-03 12:30:00,39.42,39.45,39.42,39.45,39700.0,32.9978,33.0229,32.9978,33.0229,39700.0
2011-03-03 12:40:00,39.44,39.48,39.43,39.47,104100.0,33.0146,33.0481,33.0062,33.0397,104100.0
2011-03-03 12:50:00,39.47,39.49,39.46,39.46,49400.0,33.0397,33.0564,33.0313,33.0313,49400.0
2011-03-03 13:00:00,39.46,39.48,39.46,39.46,21900.0,33.0313,33.0481,33.0313,33.0313,21900.0
2011-03-03 13:10:00,39.46,39.48,39.46,39.48,32800.0,33.0313,33.0481,33.0313,33.0481,32800.0
2011-03-03 13:20:00,39.48,39.5,39.45,39.47,179100.0,33.0481,33.0648,33.0229,33.0397,179100.0
2011-03-03 13:30:00,39.45,39.47,39.44,39.45,63500.0,33.0229,33.0397,33.0146,33.0229,63500.0
2011-03-03 13:40:00,39.44,39.45,39.42,39.44,66200.0,33.0146,33.0229,32.9978,33.0146,66200.0
2011-03-03 13:50:00,39.44,39.44,39.4,39.4,9200.0,33.0146,33.0146,32.9811,32.9811,9200.0
2011-03-03 14:00:00,39.4,39.44,39.4,39.42,40900.0,32.9811,33.0146,32.9811,32.9978,40900.0
2011-03-03 14:10:00,39.43,39.5,39.43,39.49,47300.0,33.0062,33.0648,33.0062,33.0564,47300.0
2011-03-03 14:20:00,39.47,39.48,39.44,39.45,18300.0,33.0397,33.0481,33.0146,33.0229,18300.0
2011-03-03 14:30:00,39.45,39.5,39.44,39.48,80800.0,33.0229,33.0648,33.0146,33.0481,80800.0
2011-03-03 14:40:00,39.47,39.5,39.47,39.49,27000.0,33.0397,33.0648,33.0397,33.0564,27000.0
2011-03-03 14:50:00,39.49,39.54,39.48,39.54,114300.0,33.0564,33.0983,33.0481,33.0983,114300.0
2011-03-03 15:00:00,39.54,39.55,39.52,39.53,232600.0,33.0983,33.1067,33.0815,33.0899,232600.0
2011-03-03 15:10:00,39.53,39.54,39.51,39.51,27200.0,33.0899,33.0983,33.0732,33.0732,27200.0
2011-03-03 15:20:00,39.51,39.53,39.5,39.51,55700.0,33.0732,33.0899,33.0648,33.0732,55700.0
2011-03-03 15:30:00,39.5,39.51,39.48,39.51,97400.0,33.0648,33.0732,33.0481,33.0732,97400.0
2011-03-03 15:40:00,39.52,39.55,39.5,39.5,170900.0,33.0815,33.1067,33.0648,33.0648,170900.0
2011-03-03 15:50:00,39.51,39.54,39.47,39.49,874400.0,33.0732,33.0983,33.0397,33.0564,874400.0
2011-03-04 09:30:00,39.44,39.49,39.4,39.49,536000.0,33.0146,33.0564,32.9811,33.0564,536000.0
2011-03-04 09:40:00,39.49,39.53,39.39,39.44,508500.0,33.0564,33.0899,32.9727,33.0146,508500.0
2011-03-04 09:50:00,39.44,39.49,39.38,39.48,462600.0,33.0146,33.0564,32.9644,33.0481,462600.0
2011-03-04 10:00:00,39.49,39.51,39.32,39.35,380900.0,33.0564,33.0732,32.9141,32.9392,380900.0
2011-03-04 10:10:00,39.32,39.37,39.29,39.31,433200.0,32.9141,32.956,32.889,32.9058,433200.0
2011-03-04 10:20:00,39.31,39.32,39.26,39.32,270800.0,32.9058,32.9141,32.8639,32.9141,270800.0
2011-03-04 10:30:00,39.32,39.38,39.28,39.38,155300.0,32.9141,32.9644,32.8806,32.9644,155300.0
2011-03-04 10:40:00,39.4,39.41,39.33,39.34,99300.0,32.9811,32.9895,32.9225,32.9309,99300.0
2011-03-04 10:50:00,39.34,39.37,39.33,39.35,56000.0,32.9309,32.956,32.9225,32.9392,56000.0
2011-03-04 11:00:00,39.35,39.38,39.3,39.31,150400.0,32.9392,32.9644,32.8974,32.9058,150400.0
2011-03-04 11:10:00,39.31,39.34,39.27,39.33,251800.0,32.9058,32.9309,32.8723,32.9225,251800.0
2011-03-04 11:20:00,39.32,39.33,39.25,39.28,56100.0,32.9141,32.9225,32.8555,32.8806,56100.0
2011-03-04 11:30:00,39.27,39.38,39.25,39.35,214900.0,32.8723,32.9644,32.8555,32.9392,214900.0
2011-03-04 11:40:00,39.36,39.36,39.24,39.24,93400.0,32.9476,32.9476,32.8472,32.8472,93400.0
2011-03-04 11:50:00,39.25,39.26,39.14,39.14,586900.0,32.8555,32.8639,32.7635,32.7635,586900.0
2011-03-04 12:00:00,39.14,39.16,39.08,39.12,281300.0,32.7635,32.7802,32.7132,32.7467,281300.0
2011-03-04 12:10:00,39.11,39.12,39.0,39.03,465100.0,32.7383,32.7467,32.6463,32.6714,465100.0
2011-03-04 12:20:00,39.02,39.05,38.94,38.99,132200.0,32.663,32.6881,32.596,32.6379,132200.0
2011-03-04 12:30:00,38.99,38.99,38.93,38.98,205600.0,32.6379,32.6379,32.5877,32.6295,205600.0
2011-03-04 12:40:00,38.99,39.02,38.97,39.02,61500.0,32.6379,32.663,32.6211,32.663,61500.0
2011-03-04 12:50:00,39.02,39.02,38.96,38.98,66900.0,32.663,32.663,32.6128,32.6295,66900.0
2011-03-04 13:00:00,38.98,39.03,38.98,39.03,57900.0,32.6295,32.6714,32.6295,32.6714,57900.0
2011-03-04 13:10:00,39.03,39.03,38.93,38.94,62700.0,32.6714,32.6714,32.5877,32.596,62700.0
2011-03-04 13:20:00,38.94,38.98,38.94,38.98,58000.0,32.596,32.6295,32.596,32.6295,58000.0
2011-03-04 13:30:00,38.98,39.05,38.98,39.05,74900.0,32.6295,32.6881,32.6295,32.6881,74900.0
2011-03-04 13:40:00,39.05,39.05,38.95,38.95,131300.0,32.6881,32.6881,32.6044,32.6044,131300.0
2011-03-04 13:50:00,38.94,38.98,38.9,38.97,161800.0,32.596,32.6295,32.5626,32.6211,161800.0
2011-03-04 14:00:00,38.97,38.97,38.88,38.88,63000.0,32.6211,32.6211,32.5458,32.5458,63000.0
2011-03-04 14:10:00,38.89,38.95,38.88,38.95,51300.0,32.5542,32.6044,32.5458,32.6044,51300.0
2011-03-04 14:20:00,38.93,38.99,38.93,38.97,108600.0,32.5877,32.6379,32.5877,32.6211,108600.0
2011-03-04 14:30:00,38.97,38.99,38.96,38.99,15600.0,32.6211,32.6379,32.6128,32.6379,15600.0
2011-03-04 14:40:00,39.0,39.04,38.99,39.01,27900.0,32.6463,32.6797,32.6379,32.6546,27900.0
2011-03-04 14:50:00,39.01,39.07,39.0,39.07,41900.0,32.6546,32.7049,32.6463,32.7049,41900.0
2011-03-04 15:00:00,39.06,39.14,39.06,39.08,194400.0,32.6965,32.7635,32.6965,32.7132,194400.0
2011-03-04 15:10:00,39.08,39.11,39.03,39.05,117700.0,32.7132,32.7383,32.6714,32.6881,117700.0
2011-03-04 15:20:00,39.05,39.05,38.96,38.97,151300.0,32.6881,32.6881,32.6128,32.6211,151300.0
2011-03-04 15:30:00,38.97,39.03,38.94,39.03,218100.0,32.6211,32.6714,32.596,32.6714,218100.0
2011-03-04 15:40:00,39.03,39.17,39.03,39.13,344700.0,32.6714,32.7886,32.6714,32.7551,344700.0
2011-03-04 15:50:00,39.14,39.23,39.13,39.21,627800.0,32.7635,32.8388,32.7551,32.822,627800.0
2011-03-07 09:30:00,39.22,39.44,39.22,39.43,244200.0,32.8304,33.0146,32.8304,33.0062,244200.0
2011-03-07 09:40:00,39.42,39.45,39.36,39.4,534700.0,32.9978,33.0229,32.9476,32.9811,534700.0
2011-03-07 09:50:00,39.4,39.44,39.32,39.36,385100.0,32.9811,33.0146,32.9141,32.9476,385100.0
2011-03-07 10:00:00,39.36,39.38,39.24,39.26,328200.0,32.9476,32.9644,32.8472,32.8639,328200.0
2011-03-07 10:10:00,39.27,39.32,39.22,39.23,322300.0,32.8723,32.9141,32.8304,32.8388,322300.0
2011-03-07 10:20:00,39.24,39.27,39.2,39.26,355400.0,32.8472,32.8723,32.8137,32.8639,355400.0
2011-03-07 10:30:00,39.26,39.27,39.09,39.1,269900.0,32.8639,32.8723,32.7216,32.73,269900.0
2011-03-07 10:40:00,39.1,39.12,38.95,38.97,200000.0,32.73,32.7467,32.6044,32.6211,200000.0
2011-03-07 10:50:00,38.98,39.04,38.95,39.0,118200.0,32.6295,32.6797,32.6044,32.6463,118200.0
2011-03-07 11:00:00,38.99,38.99,38.88,38.94,262500.0,32.6379,32.6379,32.5458,32.596,262500.0
2011-03-07 11:10:00,38.93,39.0,38.87,38.99,115500.0,32.5877,32.6463,32.5374,32.6379,115500.0
2011-03-07 11:20:00,38.98,38.98,38.88,38.88,140800.0,32.6295,32.6295,32.5458,32.5458,140800.0
2011-03-07 11:30:00,38.88,38.92,38.84,38.91,272900.0,32.5458,32.5793,32.5123,32.5709,272900.0
2011-03-07 11:40:00,38.92,38.92,38.78,38.8,161300.0,32.5793,32.5793,32.4621,32.4788,161300.0
2011-03-07 11:50:00,38.8,38.82,38.75,38.81,149600.0,32.4788,32.4956,32.437,32.4872,149600.0
2011-03-07 12:00:00,38.81,38.87,38.78,38.87,265400.0,32.4872,32.5374,32.4621,32.5374,265400.0
2011-03-07 12:10:00,38.87,38.9,38.85,38.85,171200.0,32.5374,32.5626,32.5207,32.5207,171200.0
2011-03-07 12:20:00,38.84,38.84,38.77,38.77,80900.0,32.5123,32.5123,32.4537,32.4537,80900.0
2011-03-07 12:30:00,38.77,38.85,38.76,38.83,92000.0,32.4537,32.5207,32.4454,32.504,92000.0
2011-03-07 12:40:00,38.82,38.82,38.74,38.74,37000.0,32.4956,32.4956,32.4286,32.4286,37000.0
2011-03-07 12:50:00,38.75,38.75,38.66,38.67,173000.0,32.437,32.437,32.3617,32.37,173000.0
2011-03-07 13:00:00,38.69,38.69,38.63,38.65,56500.0,32.3868,32.3868,32.3365,32.3533,56500.0
2011-03-07 13:10:00,38.65,38.72,38.6,38.7,428300.0,32.3533,32.4119,32.3114,32.3951,428300.0
2011-03-07 13:20:00,38.71,38.73,38.66,38.67,124200.0,32.4035,32.4202,32.3617,32.37,124200.0
2011-03-07 13:30:00,38.67,38.72,38.64,38.7,176400.0,32.37,32.4119,32.3449,32.3951,176400.0
2011-03-07 13:40:00,38.69,38.73,38.66,38.73,135000.0,32.3868,32.4202,32.3617,32.4202,135000.0
2011-03-07 13:50:00,38.73,38.73,38.66,38.67,129900.0,32.4202,32.4202,32.3617,32.37,129900.0
2011-03-07 14:00:00,38.67,38.73,38.66,38.7,94600.0,32.37,32.4202,32.3617,32.3951,94600.0
2011-03-07 14:10:00,38.7,38.78,38.63,38.77,109800.0,32.3951,32.4621,32.3365,32.4537,109800.0
2011-03-07 14:20:00,38.77,38.81,38.71,38.73,135700.0,32.4537,32.4872,32.4035,32.4202,135700.0
2011-03-07 14:30:00,38.72,38.76,38.71,38.74,24600.0,32.4119,32.4454,32.4035,32.4286,24600.0
2011-03-07 14:40:00,38.73,38.77,38.71,38.75,48400.0,32.4202,32.4537,32.4035,32.437,48400.0
2011-03-07 14:50:00,38.76,38.8,38.73,38.78,27000.0,32.4454,32.4788,32.4202,32.4621,27000.0
2011-03-07 15:00:00,38.78,38.83,38.75,38.83,78400.0,32.4621,32.504,32.437,32.504,78400.0
2011-03-07 15:10:00,38.82,38.88,38.82,38.85,216700.0,32.4956,32.5458,32.4956,32.5207,216700.0
2011-03-07 15:20:00,38.85,38.91,38.82,38.88,186600.0,32.5207,32.5709,32.4956,32.5458,186600.0
2011-03-07 15:30:00,38.88,38.96,38.86,38.91,218100.0,32.5458,32.6128,32.5291,32.5709,218100.0
2011-03-07 15:40:00,38.92,38.94,38.87,38.89,226100.0,32.5793,32.596,32.5374,32.5542,226100.0
2011-03-07 15:50:00,38.89,38.9,38.81,38.85,1105200.0,32.5542,32.5626,32.4872,32.5207,1105200.0
2011-03-08 09:30:00,38.84,38.85,38.67,38.71,217100.0,32.5123,32.5207,32.37,32.4035,217100.0
2011-03-08 09:40:00,38.72,38.77,38.64,38.71,453700.0,32.4119,32.4537,32.3449,32.4035,453700.0
2011-03-08 09:50:00,38.71,38.89,38.7,38.89,249400.0,32.4035,32.5542,32.3951,32.5542,249400.0
2011-03-08 10:00:00,38.88,39.01,38.88,38.95,378900.0,32.5458,32.6546,32.5458,32.6044,378900.0
2011-03-08 10:10:00,38.95,39.03,38.94,39.01,265300.0,32.6044,32.6714,32.596,32.6546,265300.0
2011-03-08 10:20:00,39.01,39.06,38.96,39.0,144800.0,32.6546,32.6965,32.6128,32.6463,144800.0
2011-03-08 10:30:00,39.0,39.04,38.95,38.99,160700.0,32.6463,32.6797,32.6044,32.6379,160700.0
2011-03-08 10:40:00,39.0,39.02,38.89,38.96,216100.0,32.6463,32.663,32.5542,32.6128,216100.0
2011-03-08 10:50:00,38.95,39.04,38.94,39.0,42500.0,32.6044,32.6797,32.596,32.6463,42500.0
2011-03-08 11:00:00,39.0,39.01,38.96,38.99,27600.0,32.6463,32.6546,32.6128,32.6379,27600.0
2011-03-08 11:10:00,38.98,39.01,38.94,39.01,102100.0,32.6295,32.6546,32.596,32.6546,102100.0
2011-03-08 11:20:00,39.02,39.09,39.0,39.09,423400.0,32.663,32.7216,32.6463,32.7216,423400.0
2011-03-08 11:30:00,39.1,39.15,39.1,39.11,110300.0,32.73,32.7718,32.73,32.7383,110300.0
2011-03-08 11:40:00,39.11,39.16,39.1,39.14,123100.0,32.7383,32.7802,32.73,32.7635,123100.0
2011-03-08 11:50:00,39.15,39.21,39.14,39.21,72000.0,32.7718,32.822,32.7635,32.822,72000.0
2011-03-08 12:00:00,39.22,39.24,39.2,39.2,43700.0,32.8304,32.8472,32.8137,32.8137,43700.0
2011-03-08 12:10:00,39.19,39.21,39.16,39.19,88700.0,32.8053,32.822,32.7802,32.8053,88700.0
2011-03-08 12:20:00,39.19,39.19,39.16,39.18,40000.0,32.8053,32.8053,32.7802,32.7969,40000.0
2011-03-08 12:30:00,39.17,39.19,39.16,39.18,57900.0,32.7886,32.8053,32.7802,32.7969,57900.0
2011-03-08 12:40:00,39.18,39.19,39.14,39.15,145600.0,32.7969,32.8053,32.7635,32.7718,145600.0
2011-03-08 12:50:00,39.14,39.16,39.13,39.14,76900.0,32.7635,32.7802,32.7551,32.7635,76900.0
2011-03-08 13:00:00,39.14,39.18,39.14,39.16,20000.0,32.7635,32.7969,32.7635,32.7802,20000.0
2011-03-08 13:10:00,39.15,39.16,39.13,39.14,89300.0,32.7718,32.7802,32.7551,32.7635,89300.0
2011-03-08 13:20:00,39.13,39.17,39.13,39.17,40400.0,32.7551,32.7886,32.7551,32.7886,40400.0
2011-03-08 13:30:00,39.16,39.19,39.15,39.18,39600.0,32.7802,32.8053,32.7718,32.7969,39600.0
2011-03-08 13:40:00,39.17,39.18,39.14,39.16,51800.0,32.7886,32.7969,32.7635,32.7802,51800.0
2011-03-08 13:50:00,39.17,39.17,39.16,39.16,14600.0,32.7886,32.7886,32.7802,32.7802,14600.0
2011-03-08 14:00:00,39.16,39.17,39.05,39.05,123800.0,32.7802,32.7886,32.6881,32.6881,123800.0
2011-03-08 14:10:00,39.05,39.07,39.01,39.07,24800.0,32.6881,32.7049,32.6546,32.7049,24800.0
2011-03-08 14:20:00,39.08,39.08,39.04,39.06,24000.0,32.7132,32.7132,32.6797,32.6965,24000.0
2011-03-08 14:30:00,39.06,39.07,39.0,39.06,48800.0,32.6965,32.7049,32.6463,32.6965,48800.0
2011-03-08 14:40:00,39.07,39.17,39.06,39.16,35900.0,32.7049,32.7886,32.6965,32.7802,35900.0
2011-03-08 14:50:00,39.16,39.18,39.14,39.16,61200.0,32.7802,32.7969,32.7635,32.7802,61200.0
2011-03-08 15:00:00,39.16,39.17,39.11,39.16,80500.0,32.7802,32.7886,32.7383,32.7802,80500.0
2011-03-08 15:10:00,39.16,39.2,39.15,39.18,45000.0,32.7802,32.8137,32.7718,32.7969,45000.0
2011-03-08 15:20:00,39.18,39.19,39.12,39.16,70100.0,32.7969,32.8053,32.7467,32.7802,70100.0
2011-03-08 15:30:00,39.16,39.19,39.13,39.18,232600.0,32.7802,32.8053,32.7551,32.7969,232600.0
2011-03-08 15:40:00,39.18,39.19,39.15,39.16,277000.0,32.7969,32.8053,32.7718,32.7802,277000.0
2011-03-08 15:50:00,39.16,39.16,39.11,39.11,552000.0,32.7802,32.7802,32.7383,32.7383,552000.0
2011-03-09 09:30:00,39.05,39.11,38.91,38.92,109800.0,32.6881,32.7383,32.5709,32.5793,109800.0
2011-03-09 09:40:00,38.91,39.03,38.85,39.03,139400.0,32.5709,32.6714,32.5207,32.6714,139400.0
2011-03-09 09:50:00,39.02,39.09,38.99,39.02,114100.0,32.663,32.7216,32.6379,32.663,114100.0
2011-03-09 10:00:00,39.02,39.06,38.94,39.06,89700.0,32.663,32.6965,32.596,32.6965,89700.0
2011-03-09 10:10:00,39.05,39.13,38.99,39.13,105500.0,32.6881,32.7551,32.6379,32.7551,105500.0
2011-03-09 10:20:00,39.13,39.26,39.12,39.24,169700.0,32.7551,32.8639,32.7467,32.8472,169700.0
2011-03-09 10:30:00,39.24,39.26,39.11,39.14,290300.0,32.8472,32.8639,32.7383,32.7635,290300.0
2011-03-09 10:40:00,39.14,39.14,39.05,39.07,150800.0,32.7635,32.7635,32.6881,32.7049,150800.0
2011-03-09 10:50:00,39.08,39.08,38.9,38.94,255400.0,32.7132,32.7132,32.5626,32.596,255400.0
2011-03-09 11:00:00,38.94,39.0,38.88,38.99,99100.0,32.596,32.6463,32.5458,32.6379,99100.0
2011-03-09 11:10:00,38.99,39.08,38.99,39.08,148900.0,32.6379,32.7132,32.6379,32.7132,148900.0
2011-03-09 11:20:00,39.08,39.11,39.06,39.08,126600.0,32.7132,32.7383,32.6965,32.7132,126600.0
2011-03-09 11:30:00,39.08,39.15,38.99,39.13,204100.0,32.7132,32.7718,32.6379,32.7551,204100.0
2011-03-09 11:40:00,39.13,39.17,39.12,39.15,130400.0,32.7551,32.7886,32.7467,32.7718,130400.0
2011-03-09 11:50:00,39.14,39.24,39.13,39.21,155800.0,32.7635,32.8472,32.7551,32.822,155800.0
2011-03-09 12:00:00,39.23,39.32,39.22,39.26,372300.0,32.8388,32.9141,32.8304,32.8639,372300.0
2011-03-09 12:10:00,39.27,39.27,39.24,39.26,27400.0,32.8723,32.8723,32.8472,32.8639,27400.0
2011-03-09 12:20:00,39.26,39.28,39.15,39.17,417400.0,32.8639,32.8806,32.7718,32.7886,417400.0
2011-03-09 12:30:00,39.17,39.23,39.14,39.23,49800.0,32.7886,32.8388,32.7635,32.8388,49800.0
2011-03-09 12:40:00,39.23,39.24,39.15,39.24,162900.0,32.8388,32.8472,32.7718,32.8472,162900.0
2011-03-09 12:50:00,39.24,39.28,39.19,39.2,86700.0,32.8472,32.8806,32.8053,32.8137,86700.0
2011-03-09 13:00:00,39.2,39.23,39.14,39.17,210100.0,32.8137,32.8388,32.7635,32.7886,210100.0
2011-03-09 13:10:00,39.17,39.23,39.17,39.22,43300.0,32.7886,32.8388,32.7886,32.8304,43300.0
2011-03-09 13:20:00,39.22,39.26,39.19,39.22,145500.0,32.8304,32.8639,32.8053,32.8304,145500.0
2011-03-09 13:30:00,39.22,39.23,39.15,39.15,112200.0,32.8304,32.8388,32.7718,32.7718,112200.0
2011-03-09 13:40:00,39.16,39.18,39.14,39.17,135400.0,32.7802,32.7969,32.7635,32.7886,135400.0
2011-03-09 13:50:00,39.17,39.17,39.12,39.16,124600.0,32.7886,32.7886,32.7467,32.7802,124600.0
2011-03-09 14:00:00,39.16,39.22,39.16,39.2,121000.0,32.7802,32.8304,32.7802,32.8137,121000.0
2011-03-09 14:10:00,39.2,39.28,39.18,39.25,1086600.0,32.8137,32.8806,32.7969,32.8555,1086600.0
2011-03-09 14:20:00,39.24,39.25,39.19,39.21,58700.0,32.8472,32.8555,32.8053,32.822,58700.0
2011-03-09 14:30:00,39.21,39.21,39.13,39.14,37100.0,32.822,32.822,32.7551,32.7635,37100.0
2011-03-09 14:40:00,39.14,39.2,39.14,39.19,57000.0,32.7635,32.8137,32.7635,32.8053,57000.0
2011-03-09 14:50:00,39.19,39.26,39.19,39.24,107100.0,32.8053,32.8639,32.8053,32.8472,107100.0
2011-03-09 15:00:00,39.24,39.28,39.23,39.26,39800.0,32.8472,32.8806,32.8388,32.8639,39800.0
2011-03-09 15:10:00,39.26,39.28,39.21,39.23,80200.0,32.8639,32.8806,32.822,32.8388,80200.0
2011-03-09 15:20:00,39.24,39.25,39.18,39.2,54000.0,32.8472,32.8555,32.7969,32.8137,54000.0
2011-03-09 15:30:00,39.2,39.22,39.15,39.16,286400.0,32.8137,32.8304,32.7718,32.7802,286400.0
2011-03-09 15:40:00,39.17,39.21,39.15,39.2,207900.0,32.7886,32.822,32.7718,32.8137,207900.0
2011-03-09 15:50:00,39.21,39.22,39.18,39.18,428600.0,32.822,32.8304,32.7969,32.7969,428600.0
2011-03-10 09:30:00,38.77,38.84,38.68,38.75,254400.0,32.4537,32.5123,32.3784,32.437,254400.0
2011-03-10 09:40:00,38.76,38.84,38.66,38.84,952000.0,32.4454,32.5123,32.3617,32.5123,952000.0
2011-03-10 09:50:00,38.83,38.87,38.77,38.79,114000.0,32.504,32.5374,32.4537,32.4705,114000.0
2011-03-10 10:00:00,38.8,38.82,38.6,38.67,543400.0,32.4788,32.4956,32.3114,32.37,543400.0
2011-03-10 10:10:00,38.66,38.75,38.66,38.73,189900.0,32.3617,32.437,32.3617,32.4202,189900.0
2011-03-10 10:20:00,38.73,38.82,38.73,38.75,76300.0,32.4202,32.4956,32.4202,32.437,76300.0
2011-03-10 10:30:00,38.75,38.75,38.66,38.69,148500.0,32.437,32.437,32.3617,32.3868,148500.0
2011-03-10 10:40:00,38.69,38.84,38.68,38.81,272600.0,32.3868,32.5123,32.3784,32.4872,272600.0
2011-03-10 10:50:00,38.8,38.9,38.79,38.88,474100.0,32.4788,32.5626,32.4705,32.5458,474100.0
2011-03-10 11:00:00,38.89,38.91,38.87,38.89,41600.0,32.5542,32.5709,32.5374,32.5542,41600.0
2011-03-10 11:10:00,38.88,38.92,38.82,38.92,110000.0,32.5458,32.5793,32.4956,32.5793,110000.0
2011-03-10 11:20:00,38.93,38.98,38.92,38.93,77300.0,32.5877,32.6295,32.5793,32.5877,77300.0
2011-03-10 11:30:00,38.93,39.01,38.91,39.01,47800.0,32.5877,32.6546,32.5709,32.6546,47800.0
2011-03-10 11:40:00,39.01,39.01,38.93,38.93,25400.0,32.6546,32.6546,32.5877,32.5877,25400.0
2011-03-10 11:50:00,38.94,39.03,38.93,39.02,70300.0,32.596,32.6714,32.5877,32.663,70300.0
2011-03-10 12:00:00,39.01,39.02,38.9,38.9,148300.0,32.6546,32.663,32.5626,32.5626,148300.0
2011-03-10 12:10:00,38.91,38.94,38.9,38.9,399700.0,32.5709,32.596,32.5626,32.5626,399700.0
2011-03-10 12:20:00,38.9,38.96,38.86,38.88,93900.0,32.5626,32.6128,32.5291,32.5458,93900.0
2011-03-10 12:30:00,38.89,38.93,38.85,38.93,92300.0,32.5542,32.5877,32.5207,32.5877,92300.0
2011-03-10 12:40:00,38.93,38.94,38.88,38.89,126900.0,32.5877,32.596,32.5458,32.5542,126900.0
2011-03-10 12:50:00,38.89,39.02,38.89,39.02,274600.0,32.5542,32.663,32.5542,32.663,274600.0
2011-03-10 13:00:00,39.02,39.05,38.97,39.01,239400.0,32.663,32.6881,32.6211,32.6546,239400.0
2011-03-10 13:10:00,39.0,39.08,39.0,39.05,142100.0,32.6463,32.7132,32.6463,32.6881,142100.0
2011-03-10 13:20:00,39.05,39.06,38.87,38.88,348100.0,32.6881,32.6965,32.5374,32.5458,348100.0
2011-03-10 13:30:00,38.88,38.88,38.71,38.71,621800.0,32.5458,32.5458,32.4035,32.4035,621800.0
2011-03-10 13:40:00,38.7,38.82,38.69,38.79,474000.0,32.3951,32.4956,32.3868,32.4705,474000.0
2011-03-10 13:50:00,38.81,38.84,38.75,38.78,198700.0,32.4872,32.5123,32.437,32.4621,198700.0
2011-03-10 14:00:00,38.79,38.89,38.78,38.88,274900.0,32.4705,32.5542,32.4621,32.5458,274900.0
2011-03-10 14:10:00,38.87,38.89,38.82,38.87,64500.0,32.5374,32.5542,32.4956,32.5374,64500.0
2011-03-10 14:20:00,38.88,38.9,38.85,38.86,132500.0,32.5458,32.5626,32.5207,32.5291,132500.0
2011-03-10 14:30:00,38.85,38.96,38.85,38.96,104600.0,32.5207,32.6128,32.5207,32.6128,104600.0
2011-03-10 14:40:00,38.96,38.97,38.89,38.91,87100.0,32.6128,32.6211,32.5542,32.5709,87100.0
2011-03-10 14:50:00,38.91,38.92,38.88,38.9,25300.0,32.5709,32.5793,32.5458,32.5626,25300.0
2011-03-10 15:00:00,38.9,38.93,38.82,38.85,43300.0,32.5626,32.5877,32.4956,32.5207,43300.0
2011-03-10 15:10:00,38.84,38.84,38.74,38.74,437800.0,32.5123,32.5123,32.4286,32.4286,437800.0
2011-03-10 15:20:00,38.75,38.81,38.73,38.75,189300.0,32.437,32.4872,32.4202,32.437,189300.0
2011-03-10 15:30:00,38.76,38.82,38.73,38.81,414200.0,32.4454,32.4956,32.4202,32.4872,414200.0
2011-03-10 15:40:00,38.81,38.9,38.8,38.81,557500.0,32.4872,32.5626,32.4788,32.4872,557500.0
2011-03-10 15:50:00,38.81,38.84,38.77,38.78,545700.0,32.4872,32.5123,32.4537,32.4621,545700.0
2011-03-11 09:30:00,38.62,38.84,38.56,38.84,1242400.0,32.3282,32.5123,32.2779,32.5123,1242400.0
2011-03-11 09:40:00,38.84,38.86,38.75,38.75,2119200.0,32.5123,32.5291,32.437,32.437,2119200.0
2011-03-11 09:50:00,38.75,38.76,38.53,38.67,601400.0,32.437,32.4454,32.2528,32.37,601400.0
2011-03-11 10:00:00,38.67,38.68,38.51,38.55,215200.0,32.37,32.3784,32.2361,32.2696,215200.0
2011-03-11 10:10:00,38.56,38.77,38.56,38.75,134900.0,32.2779,32.4537,32.2779,32.437,134900.0
2011-03-11 10:20:00,38.75,38.87,38.69,38.75,1361900.0,32.437,32.5374,32.3868,32.437,1361900.0
2011-03-11 10:30:00,38.76,38.81,38.73,38.8,222400.0,32.4454,32.4872,32.4202,32.4788,222400.0
2011-03-11 10:40:00,38.8,38.82,38.72,38.8,199400.0,32.4788,32.4956,32.4119,32.4788,199400.0
2011-03-11 10:50:00,38.8,38.84,38.75,38.84,65700.0,32.4788,32.5123,32.437,32.5123,65700.0
2011-03-11 11:00:00,38.83,38.86,38.76,38.76,147300.0,32.504,32.5291,32.4454,32.4454,147300.0
2011-03-11 11:10:00,38.78,38.81,38.73,38.75,53900.0,32.4621,32.4872,32.4202,32.437,53900.0
2011-03-11 11:20:00,38.76,38.86,38.76,38.8,169200.0,32.4454,32.5291,32.4454,32.4788,169200.0
2011-03-11 11:30:00,38.8,38.89,38.8,38.89,55000.0,32.4788,32.5542,32.4788,32.5542,55000.0
2011-03-11 11:40:00,38.9,39.0,38.88,38.96,967500.0,32.5626,32.6463,32.5458,32.6128,967500.0
2011-03-11 11:50:00,38.95,39.01,38.94,38.95,150100.0,32.6044,32.6546,32.596,32.6044,150100.0
2011-03-11 12:00:00,38.95,39.02,38.95,39.01,84900.0,32.6044,32.663,32.6044,32.6546,84900.0
2011-03-11 12:10:00,39.0,39.01,38.95,39.01,47700.0,32.6463,32.6546,32.6044,32.6546,47700.0
2011-03-11 12:20:00,39.01,39.07,39.01,39.01,51300.0,32.6546,32.7049,32.6546,32.6546,51300.0
2011-03-11 12:30:00,39.02,39.02,38.97,39.0,17200.0,32.663,32.663,32.6211,32.6463,17200.0
2011-03-11 12:40:00,38.99,39.02,38.95,38.98,70900.0,32.6379,32.663,32.6044,32.6295,70900.0
2011-03-11 12:50:00,38.98,39.01,38.98,39.01,15600.0,32.6295,32.6546,32.6295,32.6546,15600.0
2011-03-11 13:00:00,39.02,39.02,38.98,38.99,11600.0,32.663,32.663,32.6295,32.6379,11600.0
2011-03-11 13:10:00,38.99,38.99,38.89,38.91,232300.0,32.6379,32.6379,32.5542,32.5709,232300.0
2011-03-11 13:20:00,38.92,38.94,38.9,38.91,26700.0,32.5793,32.596,32.5626,32.5709,26700.0
2011-03-11 13:30:00,38.92,38.94,38.89,38.89,92400.0,32.5793,32.596,32.5542,32.5542,92400.0
2011-03-11 13:40:00,38.9,38.93,38.89,38.93,43400.0,32.5626,32.5877,32.5542,32.5877,43400.0
2011-03-11 13:50:00,38.93,38.95,38.91,38.92,20600.0,32.5877,32.6044,32.5709,32.5793,20600.0
2011-03-11 14:00:00,38.91,38.93,38.89,38.91,26400.0,32.5709,32.5877,32.5542,32.5709,26400.0
2011-03-11 14:10:00,38.9,39.02,38.9,39.02,58200.0,32.5626,32.663,32.5626,32.663,58200.0
2011-03-11 14:20:00,39.01,39.03,39.0,39.01,30000.0,32.6546,32.6714,32.6463,32.6546,30000.0
2011-03-11 14:30:00,39.01,39.05,38.98,39.0,77700.0,32.6546,32.6881,32.6295,32.6463,77700.0
2011-03-11 14:40:00,39.0,39.04,39.0,39.02,47300.0,32.6463,32.6797,32.6463,32.663,47300.0
2011-03-11 14:50:00,39.02,39.03,39.01,39.02,43800.0,32.663,32.6714,32.6546,32.663,43800.0
2011-03-11 15:00:00,39.02,39.09,39.02,39.07,61200.0,32.663,32.7216,32.663,32.7049,61200.0
2011-03-11 15:10:00,39.06,39.09,39.04,39.08,121600.0,32.6965,32.7216,32.6797,32.7132,121600.0
2011-03-11 15:20:00,39.08,39.14,39.08,39.14,163600.0,32.7132,32.7635,32.7132,32.7635,163600.0
2011-03-11 15:30:00,39.13,39.15,39.03,39.07,356600.0,32.7551,32.7718,32.6714,32.7049,356600.0
2011-03-11 15:40:00,39.08,39.12,39.03,39.07,251900.0,32.7132,32.7467,32.6714,32.7049,251900.0
2011-03-11 15:50:00,39.07,39.1,38.98,38.98,786300.0,32.7049,32.73,32.6295,32.6295,786300.0
2011-03-14 09:30:00,38.7,38.8,38.66,38.76,554000.0,32.3951,32.4788,32.3617,32.4454,554000.0
2011-03-14 09:40:00,38.76,38.81,38.67,38.76,295200.0,32.4454,32.4872,32.37,32.4454,295200.0
2011-03-14 09:50:00,38.76,38.82,38.73,38.79,88600.0,32.4454,32.4956,32.4202,32.4705,88600.0
2011-03-14 10:00:00,38.78,38.83,38.7,38.7,234300.0,32.4621,32.504,32.3951,32.3951,234300.0
2011-03-14 10:10:00,38.71,38.71,38.64,38.65,220800.0,32.4035,32.4035,32.3449,32.3533,220800.0
2011-03-14 10:20:00,38.65,38.7,38.64,38.65,116200.0,32.3533,32.3951,32.3449,32.3533,116200.0
2011-03-14 10:30:00,38.66,38.66,38.49,38.55,167100.0,32.3617,32.3617,32.2193,32.2696,167100.0
2011-03-14 10:40:00,38.55,38.61,38.53,38.61,134700.0,32.2696,32.3198,32.2528,32.3198,134700.0
2011-03-14 10:50:00,38.61,38.65,38.49,38.49,121600.0,32.3198,32.3533,32.2193,32.2193,121600.0
2011-03-14 11:00:00,38.49,38.53,38.45,38.45,186700.0,32.2193,32.2528,32.1859,32.1859,186700.0
2011-03-14 11:10:00,38.45,38.47,38.3,38.33,167600.0,32.1859,32.2026,32.0603,32.0854,167600.0
2011-03-14 11:20:00,38.33,38.38,38.31,38.31,132600.0,32.0854,32.1273,32.0687,32.0687,132600.0
2011-03-14 11:30:00,38.31,38.34,38.29,38.33,139200.0,32.0687,32.0938,32.0519,32.0854,139200.0
2011-03-14 11:40:00,38.34,38.4,38.33,38.34,91700.0,32.0938,32.144,32.0854,32.0938,91700.0
2011-03-14 11:50:00,38.33,38.35,38.27,38.31,70400.0,32.0854,32.1022,32.0352,32.0687,70400.0
2011-03-14 12:00:00,38.31,38.34,38.27,38.28,67900.0,32.0687,32.0938,32.0352,32.0436,67900.0
2011-03-14 12:10:00,38.28,38.3,38.23,38.25,46800.0,32.0436,32.0603,32.0017,32.0184,46800.0
2011-03-14 12:20:00,38.26,38.28,38.23,38.24,191700.0,32.0268,32.0436,32.0017,32.0101,191700.0
2011-03-14 12:30:00,38.24,38.28,38.22,38.22,55100.0,32.0101,32.0436,31.9933,31.9933,55100.0
2011-03-14 12:40:00,38.21,38.26,38.2,38.25,67800.0,31.985,32.0268,31.9766,32.0184,67800.0
2011-03-14 12:50:00,38.25,38.33,38.24,38.33,197300.0,32.0184,32.0854,32.0101,32.0854,197300.0
2011-03-14 13:00:00,38.33,38.41,38.33,38.4,164500.0,32.0854,32.1524,32.0854,32.144,164500.0
2011-03-14 13:10:00,38.41,38.44,38.4,38.42,40100.0,32.1524,32.1775,32.144,32.1608,40100.0
2011-03-14 13:20:00,38.43,38.43,38.38,38.4,60500.0,32.1691,32.1691,32.1273,32.144,60500.0
2011-03-14 13:30:00,38.4,38.41,38.34,38.36,74300.0,32.144,32.1524,32.0938,32.1105,74300.0
2011-03-14 13:40:00,38.35,38.42,38.35,38.4,164500.0,32.1022,32.1608,32.1022,32.144,164500.0
2011-03-14 13:50:00,38.4,38.45,38.39,38.4,21800.0,32.144,32.1859,32.1356,32.144,21800.0
2011-03-14 14:00:00,38.4,38.5,38.39,38.48,40100.0,32.144,32.2277,32.1356,32.211,40100.0
2011-03-14 14:10:00,38.47,38.51,38.45,38.45,39800.0,32.2026,32.2361,32.1859,32.1859,39800.0
2011-03-14 14:20:00,38.46,38.55,38.45,38.52,82000.0,32.1942,32.2696,32.1859,32.2445,82000.0
2011-03-14 14:30:00,38.53,38.53,38.44,38.44,63400.0,32.2528,32.2528,32.1775,32.1775,63400.0
2011-03-14 14:40:00,38.44,38.48,38.42,38.47,59600.0,32.1775,32.211,32.1608,32.2026,59600.0
2011-03-14 14:50:00,38.47,38.48,38.41,38.44,54600.0,32.2026,32.211,32.1524,32.1775,54600.0
2011-03-14 15:00:00,38.44,38.49,38.41,38.46,132500.0,32.1775,32.2193,32.1524,32.1942,132500.0
2011-03-14 15:10:00,38.46,38.55,38.46,38.49,120600.0,32.1942,32.2696,32.1942,32.2193,120600.0
2011-03-14 15:20:00,38.49,38.51,38.45,38.47,115200.0,32.2193,32.2361,32.1859,32.2026,115200.0
2011-03-14 15:30:00,38.47,38.51,38.45,38.48,274200.0,32.2026,32.2361,32.1859,32.211,274200.0
2011-03-14 15:40:00,38.48,38.62,38.48,38.55,551800.0,32.211,32.3282,32.211,32.2696,551800.0
2011-03-14 15:50:00,38.55,38.6,38.53,38.56,588200.0,32.2696,32.3114,32.2528,32.2779,588200.0
2011-03-15 09:30:00,37.49,37.75,37.49,37.72,404700.0,31.3823,31.5999,31.3823,31.5748,404700.0
2011-03-15 09:40:00,37.71,37.91,37.69,37.89,419400.0,31.5664,31.7338,31.5497,31.7171,419400.0
2011-03-15 09:50:00,37.9,37.92,37.7,37.73,403300.0,31.7255,31.7422,31.558,31.5832,403300.0
2011-03-15 10:00:00,37.73,37.8,37.66,37.76,212200.0,31.5832,31.6418,31.5246,31.6083,212200.0
2011-03-15 10:10:00,37.76,37.82,37.73,37.81,179800.0,31.6083,31.6585,31.5832,31.6501,179800.0
2011-03-15 10:20:00,37.81,37.95,37.81,37.95,316100.0,31.6501,31.7673,31.6501,31.7673,316100.0
2011-03-15 10:30:00,37.96,38.02,37.92,38.01,238800.0,31.7757,31.8259,31.7422,31.8175,238800.0
2011-03-15 10:40:00,38.01,38.07,37.98,38.01,250000.0,31.8175,31.8678,31.7924,31.8175,250000.0
2011-03-15 10:50:00,38.01,38.07,38.0,38.02,86500.0,31.8175,31.8678,31.8092,31.8259,86500.0
2011-03-15 11:00:00,38.02,38.02,37.95,37.97,84800.0,31.8259,31.8259,31.7673,31.7841,84800.0
2011-03-15 11:10:00,37.98,38.03,37.96,38.03,38900.0,31.7924,31.8343,31.7757,31.8343,38900.0
2011-03-15 11:20:00,38.04,38.12,38.01,38.1,52200.0,31.8427,31.9096,31.8175,31.8929,52200.0
2011-03-15 11:30:00,38.09,38.1,38.05,38.1,44600.0,31.8845,31.8929,31.851,31.8929,44600.0
2011-03-15 11:40:00,38.11,38.13,38.07,38.07,68600.0,31.9013,31.918,31.8678,31.8678,68600.0
2011-03-15 11:50:00,38.07,38.1,38.02,38.1,60000.0,31.8678,31.8929,31.8259,31.8929,60000.0
2011-03-15 12:00:00,38.09,38.19,38.07,38.18,305400.0,31.8845,31.9682,31.8678,31.9599,305400.0
2011-03-15 12:10:00,38.19,38.19,38.11,38.11,17800.0,31.9682,31.9682,31.9013,31.9013,17800.0
2011-03-15 12:20:00,38.12,38.2,38.1,38.19,76900.0,31.9096,31.9766,31.8929,31.9682,76900.0
2011-03-15 12:30:00,38.19,38.19,38.1,38.1,334800.0,31.9682,31.9682,31.8929,31.8929,334800.0
2011-03-15 12:40:00,38.1,38.1,37.97,38.04,95300.0,31.8929,31.8929,31.7841,31.8427,95300.0
2011-03-15 12:50:00,38.04,38.11,38.03,38.09,67800.0,31.8427,31.9013,31.8343,31.8845,67800.0
2011-03-15 13:00:00,38.1,38.11,38.03,38.04,60200.0,31.8929,31.9013,31.8343,31.8427,60200.0
2011-03-15 13:10:00,38.04,38.09,38.01,38.03,48200.0,31.8427,31.8845,31.8175,31.8343,48200.0
2011-03-15 13:20:00,38.04,38.08,38.04,38.04,31300.0,31.8427,31.8761,31.8427,31.8427,31300.0
2011-03-15 13:30:00,38.05,38.11,38.05,38.1,17900.0,31.851,31.9013,31.851,31.8929,17900.0
2011-03-15 13:40:00,38.1,38.14,38.05,38.1,114500.0,31.8929,31.9264,31.851,31.8929,114500.0
2011-03-15 13:50:00,38.12,38.16,38.11,38.15,90600.0,31.9096,31.9431,31.9013,31.9347,90600.0
2011-03-15 14:00:00,38.16,38.16,38.13,38.15,59700.0,31.9431,31.9431,31.918,31.9347,59700.0
2011-03-15 14:10:00,38.15,38.22,38.07,38.07,386700.0,31.9347,31.9933,31.8678,31.8678,386700.0
2011-03-15 14:20:00,38.07,38.29,38.07,38.27,112300.0,31.8678,32.0519,31.8678,32.0352,112300.0
2011-03-15 14:30:00,38.28,38.28,38.19,38.22,83500.0,32.0436,32.0436,31.9682,31.9933,83500.0
2011-03-15 14:40:00,38.22,38.32,38.21,38.29,71700.0,31.9933,32.077,31.985,32.0519,71700.0
2011-03-15 14:50:00,38.3,38.3,38.22,38.23,134700.0,32.0603,32.0603,31.9933,32.0017,134700.0
2011-03-15 15:00:00,38.23,38.32,38.22,38.3,90200.0,32.0017,32.077,31.9933,32.0603,90200.0
2011-03-15 15:10:00,38.29,38.32,38.25,38.3,190100.0,32.0519,32.077,32.0184,32.0603,190100.0
2011-03-15 15:20:00,38.3,38.38,38.3,38.36,223200.0,32.0603,32.1273,32.0603,32.1105,223200.0
2011-03-15 15:30:00,38.37,38.37,38.3,38.37,195300.0,32.1189,32.1189,32.0603,32.1189,195300.0
2011-03-15 15:40:00,38.38,38.46,38.34,38.35,449700.0,32.1273,32.1942,32.0938,32.1022,449700.0
2011-03-15 15:50:00,38.35,38.37,38.21,38.23,972400.0,32.1022,32.1189,31.985,32.0017,972400.0
2011-03-16 09:30:00,37.98,38.1,37.94,38.06,404800.0,31.7924,31.8929,31.7589,31.8594,404800.0
2011-03-16 09:40:00,38.05,38.15,37.93,38.03,393100.0,31.851,31.9347,31.7506,31.8343,393100.0
2011-03-16 09:50:00,38.04,38.15,38.04,38.08,107900.0,31.8427,31.9347,31.8427,31.8761,107900.0
2011-03-16 10:00:00,38.08,38.18,38.08,38.15,128500.0,31.8761,31.9599,31.8761,31.9347,128500.0
2011-03-16 10:10:00,38.15,38.19,38.08,38.17,106600.0,31.9347,31.9682,31.8761,31.9515,106600.0
2011-03-16 10:20:00,38.17,38.18,38.11,38.17,57200.0,31.9515,31.9599,31.9013,31.9515,57200.0
2011-03-16 10:30:00,38.17,38.2,38.09,38.18,89700.0,31.9515,31.9766,31.8845,31.9599,89700.0
2011-03-16 10:40:00,38.17,38.2,38.13,38.19,139100.0,31.9515,31.9766,31.918,31.9682,139100.0
2011-03-16 10:50:00,38.2,38.2,37.97,37.98,215700.0,31.9766,31.9766,31.7841,31.7924,215700.0
2011-03-16 11:00:00,37.98,37.98,37.64,37.92,870000.0,31.7924,31.7924,31.5078,31.7422,870000.0
2011-03-16 11:10:00,37.91,37.99,37.86,37.92,355700.0,31.7338,31.8008,31.692,31.7422,355700.0
2011-03-16 11:20:00,37.92,37.96,37.87,37.95,151500.0,31.7422,31.7757,31.7004,31.7673,151500.0
2011-03-16 11:30:00,37.96,38.02,37.9,37.95,209700.0,31.7757,31.8259,31.7255,31.7673,209700.0
2011-03-16 11:40:00,37.94,37.97,37.8,37.88,300700.0,31.7589,31.7841,31.6418,31.7087,300700.0
2011-03-16 11:50:00,37.88,37.88,37.8,37.84,91500.0,31.7087,31.7087,31.6418,31.6752,91500.0
2011-03-16 12:00:00,37.83,37.84,37.72,37.8,163200.0,31.6669,31.6752,31.5748,31.6418,163200.0
2011-03-16 12:10:00,37.8,37.88,37.7,37.75,188400.0,31.6418,31.7087,31.558,31.5999,188400.0
2011-03-16 12:20:00,37.73,37.9,37.72,37.88,160300.0,31.5832,31.7255,31.5748,31.7087,160300.0
2011-03-16 12:30:00,37.89,37.91,37.78,37.8,125000.0,31.7171,31.7338,31.625,31.6418,125000.0
2011-03-16 12:40:00,37.8,37.9,37.79,37.88,97800.0,31.6418,31.7255,31.6334,31.7087,97800.0
2011-03-16 12:50:00,37.87,37.91,37.82,37.88,74800.0,31.7004,31.7338,31.6585,31.7087,74800.0
2011-03-16 13:00:00,37.88,37.92,37.84,37.84,70500.0,31.7087,31.7422,31.6752,31.6752,70500.0
2011-03-16 13:10:00,37.84,37.85,37.79,37.83,162400.0,31.6752,31.6836,31.6334,31.6669,162400.0
2011-03-16 13:20:00,37.84,37.86,37.73,37.79,110100.0,31.6752,31.692,31.5832,31.6334,110100.0
2011-03-16 13:30:00,37.79,37.8,37.68,37.72,57300.0,31.6334,31.6418,31.5413,31.5748,57300.0
2011-03-16 13:40:00,37.71,37.75,37.66,37.74,125600.0,31.5664,31.5999,31.5246,31.5915,125600.0
2011-03-16 13:50:00,37.73,37.77,37.7,37.71,115600.0,31.5832,31.6166,31.558,31.5664,115600.0
2011-03-16 14:00:00,37.71,37.72,37.55,37.6,220000.0,31.5664,31.5748,31.4325,31.4743,220000.0
2011-03-16 14:10:00,37.59,37.61,37.38,37.4,410900.0,31.466,31.4827,31.2902,31.3069,410900.0
2011-03-16 14:20:00,37.4,37.62,37.38,37.55,216900.0,31.3069,31.4911,31.2902,31.4325,216900.0
2011-03-16 14:30:00,37.55,37.74,37.54,37.72,224400.0,31.4325,31.5915,31.4241,31.5748,224400.0
2011-03-16 14:40:00,37.73,37.85,37.72,37.81,346400.0,31.5832,31.6836,31.5748,31.6501,346400.0
2011-03-16 14:50:00,37.8,37.9,37.78,37.84,118500.0,31.6418,31.7255,31.625,31.6752,118500.0
2011-03-16 15:00:00,37.84,37.91,37.8,37.86,256200.0,31.6752,31.7338,31.6418,31.692,256200.0
2011-03-16 15:10:00,37.87,37.91,37.79,37.85,175100.0,31.7004,31.7338,31.6334,31.6836,175100.0
2011-03-16 15:20:00,37.86,37.91,37.68,37.74,312800.0,31.692,31.7338,31.5413,31.5915,312800.0
2011-03-16 15:30:00,37.74,37.76,37.66,37.71,259400.0,31.5915,31.6083,31.5246,31.5664,259400.0
2011-03-16 15:40:00,37.69,37.79,37.65,37.72,482800.0,31.5497,31.6334,31.5162,31.5748,482800.0
2011-03-16 15:50:00,37.71,37.71,37.58,37.61,1126100.0,31.5664,31.5664,31.4576,31.4827,1126100.0
2011-03-17 09:30:00,38.05,38.18,37.96,38.1,487100.0,31.851,31.9599,31.7757,31.8929,487100.0
2011-03-17 09:40:00,38.09,38.09,37.89,37.94,298900.0,31.8845,31.8845,31.7171,31.7589,298900.0
2011-03-17 09:50:00,37.94,38.02,37.91,37.93,159900.0,31.7589,31.8259,31.7338,31.7506,159900.0
2011-03-17 10:00:00,37.93,38.03,37.89,37.98,280600.0,31.7506,31.8343,31.7171,31.7924,280600.0
2011-03-17 10:10:00,37.98,38.09,37.94,38.09,125800.0,31.7924,31.8845,31.7589,31.8845,125800.0
2011-03-17 10:20:00,38.09,38.14,38.03,38.12,209700.0,31.8845,31.9264,31.8343,31.9096,209700.0
2011-03-17 10:30:00,38.13,38.13,38.08,38.11,56300.0,31.918,31.918,31.8761,31.9013,56300.0
2011-03-17 10:40:00,38.11,38.12,38.05,38.1,102600.0,31.9013,31.9096,31.851,31.8929,102600.0
2011-03-17 10:50:00,38.1,38.14,38.05,38.1,186200.0,31.8929,31.9264,31.851,31.8929,186200.0
2011-03-17 11:00:00,38.11,38.14,38.11,38.12,127800.0,31.9013,31.9264,31.9013,31.9096,127800.0
2011-03-17 11:10:00,38.12,38.13,38.03,38.06,86800.0,31.9096,31.918,31.8343,31.8594,86800.0
2011-03-17 11:20:00,38.05,38.11,37.98,38.0,123500.0,31.851,31.9013,31.7924,31.8092,123500.0
2011-03-17 11:30:00,38.0,38.08,37.98,38.04,72800.0,31.8092,31.8761,31.7924,31.8427,72800.0
2011-03-17 11:40:00,38.05,38.05,37.96,37.96,49900.0,31.851,31.851,31.7757,31.7757,49900.0
2011-03-17 11:50:00,37.96,38.01,37.94,37.95,135100.0,31.7757,31.8175,31.7589,31.7673,135100.0
2011-03-17 12:00:00,37.95,38.02,37.94,38.02,110100.0,31.7673,31.8259,31.7589,31.8259,110100.0
2011-03-17 12:10:00,38.02,38.05,38.0,38.02,66400.0,31.8259,31.851,31.8092,31.8259,66400.0
2011-03-17 12:20:00,38.01,38.04,38.0,38.02,46300.0,31.8175,31.8427,31.8092,31.8259,46300.0
2011-03-17 12:30:00,38.02,38.06,38.01,38.02,68400.0,31.8259,31.8594,31.8175,31.8259,68400.0
2011-03-17 12:40:00,38.02,38.03,37.96,37.98,48900.0,31.8259,31.8343,31.7757,31.7924,48900.0
2011-03-17 12:50:00,37.98,38.01,37.97,37.99,30300.0,31.7924,31.8175,31.7841,31.8008,30300.0
2011-03-17 13:00:00,37.98,38.03,37.98,38.01,51900.0,31.7924,31.8343,31.7924,31.8175,51900.0
2011-03-17 13:10:00,38.02,38.08,38.0,38.0,82200.0,31.8259,31.8761,31.8092,31.8092,82200.0
2011-03-17 13:20:00,38.01,38.02,37.85,37.86,149200.0,31.8175,31.8259,31.6836,31.692,149200.0
2011-03-17 13:30:00,37.85,37.91,37.82,37.89,121600.0,31.6836,31.7338,31.6585,31.7171,121600.0
2011-03-17 13:40:00,37.89,37.89,37.82,37.82,71300.0,31.7171,31.7171,31.6585,31.6585,71300.0
2011-03-17 13:50:00,37.81,37.81,37.7,37.76,188000.0,31.6501,31.6501,31.558,31.6083,188000.0
2011-03-17 14:00:00,37.76,37.79,37.73,37.76,83700.0,31.6083,31.6334,31.5832,31.6083,83700.0
2011-03-17 14:10:00,37.75,37.77,37.69,37.75,128900.0,31.5999,31.6166,31.5497,31.5999,128900.0
2011-03-17 14:20:00,37.76,37.8,37.72,37.77,144300.0,31.6083,31.6418,31.5748,31.6166,144300.0
2011-03-17 14:30:00,37.77,37.84,37.77,37.8,85500.0,31.6166,31.6752,31.6166,31.6418,85500.0
2011-03-17 14:40:00,37.79,37.82,37.79,37.81,29900.0,31.6334,31.6585,31.6334,31.6501,29900.0
2011-03-17 14:50:00,37.81,37.88,37.79,37.83,62000.0,31.6501,31.7087,31.6334,31.6669,62000.0
2011-03-17 15:00:00,37.83,37.86,37.81,37.85,181400.0,31.6669,31.692,31.6501,31.6836,181400.0
2011-03-17 15:10:00,37.85,37.85,37.79,37.8,62700.0,31.6836,31.6836,31.6334,31.6418,62700.0
2011-03-17 15:20:00,37.81,37.83,37.73,37.74,86200.0,31.6501,31.6669,31.5832,31.5915,86200.0
2011-03-17 15:30:00,37.74,37.79,37.72,37.79,221500.0,31.5915,31.6334,31.5748,31.6334,221500.0
2011-03-17 15:40:00,37.79,37.88,37.75,37.84,381700.0,31.6334,31.7087,31.5999,31.6752,381700.0
2011-03-17 15:50:00,37.83,37.84,37.75,37.76,716300.0,31.6669,31.6752,31.5999,31.6083,716300.0
2011-03-18 09:30:00,38.0,38.02,37.82,37.83,1017400.0,31.9158,31.9326,31.7646,31.773,1017400.0
2011-03-18 09:40:00,37.83,37.88,37.77,37.79,1620600.0,31.773,31.815,31.7226,31.7394,1620600.0
2011-03-18 09:50:00,37.78,37.84,37.76,37.8,948700.0,31.731,31.7814,31.7142,31.7478,948700.0
2011-03-18 10:00:00,37.8,37.82,37.65,37.68,1361100.0,31.7478,31.7646,31.6218,31.647,1361100.0
2011-03-18 10:10:00,37.68,37.71,37.61,37.68,1370600.0,31.647,31.6722,31.5882,31.647,1370600.0
2011-03-18 10:20:00,37.68,37.69,37.6,37.6,92300.0,31.647,31.6554,31.5798,31.5798,92300.0
2011-03-18 10:30:00,37.61,37.66,37.58,37.66,269100.0,31.5882,31.6302,31.563,31.6302,269100.0
2011-03-18 10:40:00,37.66,37.74,37.66,37.74,75000.0,31.6302,31.6974,31.6302,31.6974,75000.0
2011-03-18 10:50:00,37.74,37.76,37.7,37.74,112400.0,31.6974,31.7142,31.6638,31.6974,112400.0
2011-03-18 11:00:00,37.75,37.8,37.75,37.76,152800.0,31.7058,31.7478,31.7058,31.7142,152800.0
2011-03-18 11:10:00,37.77,37.8,37.76,37.77,71900.0,31.7226,31.7478,31.7142,31.7226,71900.0
2011-03-18 11:20:00,37.77,37.77,37.67,37.67,126800.0,31.7226,31.7226,31.6386,31.6386,126800.0
2011-03-18 11:30:00,37.67,37.75,37.66,37.71,208600.0,31.6386,31.7058,31.6302,31.6722,208600.0
2011-03-18 11:40:00,37.71,37.73,37.57,37.62,350600.0,31.6722,31.689,31.5546,31.5966,350600.0
2011-03-18 11:50:00,37.62,37.66,37.61,37.65,220000.0,31.5966,31.6302,31.5882,31.6218,220000.0
2011-03-18 12:00:00,37.65,37.7,37.65,37.69,52500.0,31.6218,31.6638,31.6218,31.6554,52500.0
2011-03-18 12:10:00,37.69,37.69,37.65,37.66,66100.0,31.6554,31.6554,31.6218,31.6302,66100.0
2011-03-18 12:20:00,37.67,37.76,37.66,37.73,84900.0,31.6386,31.7142,31.6302,31.689,84900.0
2011-03-18 12:30:00,37.73,37.74,37.69,37.71,38800.0,31.689,31.6974,31.6554,31.6722,38800.0
2011-03-18 12:40:00,37.71,37.74,37.68,37.73,38700.0,31.6722,31.6974,31.647,31.689,38700.0
2011-03-18 12:50:00,37.74,37.74,37.68,37.68,72200.0,31.6974,31.6974,31.647,31.647,72200.0
2011-03-18 13:00:00,37.69,37.77,37.69,37.77,136500.0,31.6554,31.7226,31.6554,31.7226,136500.0
2011-03-18 13:10:00,37.76,37.8,37.75,37.79,20400.0,31.7142,31.7478,31.7058,31.7394,20400.0
2011-03-18 13:20:00,37.79,37.79,37.72,37.76,36200.0,31.7394,31.7394,31.6806,31.7142,36200.0
2011-03-18 13:30:00,37.77,37.8,37.74,37.8,44300.0,31.7226,31.7478,31.6974,31.7478,44300.0
2011-03-18 13:40:00,37.79,37.8,37.75,37.76,272100.0,31.7394,31.7478,31.7058,31.7142,272100.0
2011-03-18 13:50:00,37.77,37.79,37.73,37.74,113500.0,31.7226,31.7394,31.689,31.6974,113500.0
2011-03-18 14:00:00,37.74,37.75,37.72,37.75,47100.0,31.6974,31.7058,31.6806,31.7058,47100.0
2011-03-18 14:10:00,37.75,37.75,37.64,37.64,141400.0,31.7058,31.7058,31.6134,31.6134,141400.0
2011-03-18 14:20:00,37.63,37.69,37.63,37.67,108600.0,31.605,31.6554,31.605,31.6386,108600.0
2011-03-18 14:30:00,37.68,37.72,37.65,37.72,155100.0,31.647,31.6806,31.6218,31.6806,155100.0
2011-03-18 14:40:00,37.72,37.72,37.63,37.64,1112100.0,31.6806,31.6806,31.605,31.6134,1112100.0
2011-03-18 14:50:00,37.64,37.66,37.53,37.57,545100.0,31.6134,31.6302,31.521,31.5546,545100.0
2011-03-18 15:00:00,37.57,37.59,37.55,37.57,190000.0,31.5546,31.5714,31.5378,31.5546,190000.0
2011-03-18 15:10:00,37.58,37.59,37.52,37.59,593500.0,31.563,31.5714,31.5126,31.5714,593500.0
2011-03-18 15:20:00,37.59,37.6,37.57,37.57,84800.0,31.5714,31.5798,31.5546,31.5546,84800.0
2011-03-18 15:30:00,37.57,37.65,37.57,37.62,261300.0,31.5546,31.6218,31.5546,31.5966,261300.0
2011-03-18 15:40:00,37.61,37.64,37.57,37.58,499800.0,31.5882,31.6134,31.5546,31.563,499800.0
2011-03-18 15:50:00,37.59,37.63,37.57,37.61,1340600.0,31.5714,31.605,31.5546,31.5882,1340600.0
2011-03-21 09:30:00,38.06,38.12,37.94,38.04,1875800.0,31.9662,32.0165,31.8654,31.9494,1875800.0
2011-03-21 09:40:00,38.04,38.09,37.98,38.06,467200.0,31.9494,31.9913,31.899,31.9662,467200.0
2011-03-21 09:50:00,38.06,38.07,38.01,38.02,168400.0,31.9662,31.9746,31.9242,31.9326,168400.0
2011-03-21 10:00:00,38.01,38.09,37.97,38.05,853700.0,31.9242,31.9913,31.8906,31.9578,853700.0
2011-03-21 10:10:00,38.05,38.05,37.98,38.02,104200.0,31.9578,31.9578,31.899,31.9326,104200.0
2011-03-21 10:20:00,38.02,38.09,38.0,38.08,203700.0,31.9326,31.9913,31.9158,31.9829,203700.0
2011-03-21 10:30:00,38.08,38.16,38.07,38.11,1994100.0,31.9829,32.0501,31.9746,32.0081,1994100.0
2011-03-21 10:40:00,38.11,38.17,38.11,38.16,511900.0,32.0081,32.0585,32.0081,32.0501,511900.0
2011-03-21 10:50:00,38.16,38.17,38.14,38.15,401300.0,32.0501,32.0585,32.0333,32.0417,401300.0
2011-03-21 11:00:00,38.16,38.23,38.15,38.2,317800.0,32.0501,32.1089,32.0417,32.0837,317800.0
2011-03-21 11:10:00,38.2,38.21,38.19,38.21,205700.0,32.0837,32.0921,32.0753,32.0921,205700.0
2011-03-21 11:20:00,38.21,38.22,38.16,38.16,187700.0,32.0921,32.1005,32.0501,32.0501,187700.0
2011-03-21 11:30:00,38.17,38.19,38.15,38.16,14900.0,32.0585,32.0753,32.0417,32.0501,14900.0
2011-03-21 11:40:00,38.16,38.19,38.16,38.19,34500.0,32.0501,32.0753,32.0501,32.0753,34500.0
2011-03-21 11:50:00,38.19,38.19,38.15,38.15,159500.0,32.0753,32.0753,32.0417,32.0417,159500.0
2011-03-21 12:00:00,38.15,38.18,38.14,38.17,39300.0,32.0417,32.0669,32.0333,32.0585,39300.0
2011-03-21 12:10:00,38.18,38.19,38.16,38.19,768600.0,32.0669,32.0753,32.0501,32.0753,768600.0
2011-03-21 12:20:00,38.19,38.2,38.18,38.2,174500.0,32.0753,32.0837,32.0669,32.0837,174500.0
2011-03-21 12:30:00,38.21,38.22,38.18,38.19,159500.0,32.0921,32.1005,32.0669,32.0753,159500.0
2011-03-21 12:40:00,38.19,38.19,38.17,38.18,106000.0,32.0753,32.0753,32.0585,32.0669,106000.0
2011-03-21 12:50:00,38.18,38.19,38.16,38.17,38300.0,32.0669,32.0753,32.0501,32.0585,38300.0
2011-03-21 13:00:00,38.17,38.17,38.16,38.16,78300.0,32.0585,32.0585,32.0501,32.0501,78300.0
2011-03-21 13:10:00,38.16,38.17,38.15,38.16,45300.0,32.0501,32.0585,32.0417,32.0501,45300.0
2011-03-21 13:20:00,38.15,38.17,38.11,38.13,68200.0,32.0417,32.0585,32.0081,32.0249,68200.0
2011-03-21 13:30:00,38.12,38.15,38.11,38.15,117400.0,32.0165,32.0417,32.0081,32.0417,117400.0
2011-03-21 13:40:00,38.15,38.17,38.13,38.14,61800.0,32.0417,32.0585,32.0249,32.0333,61800.0
2011-03-21 13:50:00,38.14,38.2,38.14,38.19,51200.0,32.0333,32.0837,32.0333,32.0753,51200.0
2011-03-21 14:00:00,38.2,38.21,38.19,38.19,24100.0,32.0837,32.0921,32.0753,32.0753,24100.0
2011-03-21 14:10:00,38.19,38.21,38.19,38.2,37800.0,32.0753,32.0921,32.0753,32.0837,37800.0
2011-03-21 14:20:00,38.21,38.21,38.17,38.17,53500.0,32.0921,32.0921,32.0585,32.0585,53500.0
2011-03-21 14:30:00,38.18,38.22,38.18,38.22,47400.0,32.0669,32.1005,32.0669,32.1005,47400.0
2011-03-21 14:40:00,38.22,38.22,38.18,38.18,132800.0,32.1005,32.1005,32.0669,32.0669,132800.0
2011-03-21 14:50:00,38.19,38.2,38.15,38.17,103100.0,32.0753,32.0837,32.0417,32.0585,103100.0
2011-03-21 15:00:00,38.16,38.19,38.15,38.19,55000.0,32.0501,32.0753,32.0417,32.0753,55000.0
2011-03-21 15:10:00,38.19,38.19,38.15,38.16,205300.0,32.0753,32.0753,32.0417,32.0501,205300.0
2011-03-21 15:20:00,38.16,38.16,38.11,38.13,274500.0,32.0501,32.0501,32.0081,32.0249,274500.0
2011-03-21 15:30:00,38.14,38.17,38.13,38.17,221100.0,32.0333,32.0585,32.0249,32.0585,221100.0
2011-03-21 15:40:00,38.17,38.18,38.13,38.17,416300.0,32.0585,32.0669,32.0249,32.0585,416300.0
2011-03-21 15:50:00,38.17,38.2,38.14,38.17,1760600.0,32.0585,32.0837,32.0333,32.0585,1760600.0
2011-03-22 09:30:00,38.16,38.19,38.07,38.19,246600.0,32.0501,32.0753,31.9746,32.0753,246600.0
2011-03-22 09:40:00,38.19,38.19,38.04,38.06,178000.0,32.0753,32.0753,31.9494,31.9662,178000.0
2011-03-22 09:50:00,38.06,38.13,38.05,38.07,114600.0,31.9662,32.0249,31.9578,31.9746,114600.0
2011-03-22 10:00:00,38.07,38.17,38.06,38.17,428900.0,31.9746,32.0585,31.9662,32.0585,428900.0
2011-03-22 10:10:00,38.16,38.16,38.04,38.1,238700.0,32.0501,32.0501,31.9494,31.9997,238700.0
2011-03-22 10:20:00,38.11,38.15,38.09,38.14,80300.0,32.0081,32.0417,31.9913,32.0333,80300.0
2011-03-22 10:30:00,38.14,38.15,38.06,38.07,682100.0,32.0333,32.0417,31.9662,31.9746,682100.0
2011-03-22 10:40:00,38.08,38.11,38.0,38.01,136700.0,31.9829,32.0081,31.9158,31.9242,136700.0
2011-03-22 10:50:00,38.0,38.02,37.91,37.91,95000.0,31.9158,31.9326,31.8402,31.8402,95000.0
2011-03-22 11:00:00,37.91,38.0,37.91,38.0,129700.0,31.8402,31.9158,31.8402,31.9158,129700.0
2011-03-22 11:10:00,37.99,38.0,37.95,37.97,265500.0,31.9074,31.9158,31.8738,31.8906,265500.0
2011-03-22 11:20:00,37.97,38.0,37.94,38.0,138700.0,31.8906,31.9158,31.8654,31.9158,138700.0
2011-03-22 11:30:00,38.0,38.0,37.95,37.98,37400.0,31.9158,31.9158,31.8738,31.899,37400.0
2011-03-22 11:40:00,37.97,38.01,37.97,38.0,86200.0,31.8906,31.9242,31.8906,31.9158,86200.0
2011-03-22 11:50:00,38.01,38.04,38.01,38.03,109000.0,31.9242,31.9494,31.9242,31.941,109000.0
2011-03-22 12:00:00,38.02,38.02,37.96,37.96,319300.0,31.9326,31.9326,31.8822,31.8822,319300.0
2011-03-22 12:10:00,37.96,38.0,37.96,38.0,14900.0,31.8822,31.9158,31.8822,31.9158,14900.0
2011-03-22 12:20:00,37.99,38.04,37.99,37.99,51000.0,31.9074,31.9494,31.9074,31.9074,51000.0
2011-03-22 12:30:00,37.99,38.0,37.95,37.97,158300.0,31.9074,31.9158,31.8738,31.8906,158300.0
2011-03-22 12:40:00,37.97,37.97,37.94,37.97,54300.0,31.8906,31.8906,31.8654,31.8906,54300.0
2011-03-22 12:50:00,37.96,37.98,37.95,37.98,138000.0,31.8822,31.899,31.8738,31.899,138000.0
2011-03-22 13:00:00,37.97,37.97,37.93,37.93,144700.0,31.8906,31.8906,31.857,31.857,144700.0
2011-03-22 13:10:00,37.93,37.94,37.92,37.93,41300.0,31.857,31.8654,31.8486,31.857,41300.0
2011-03-22 13:20:00,37.92,37.92,37.88,37.88,40000.0,31.8486,31.8486,31.815,31.815,40000.0
2011-03-22 13:30:00,37.88,37.92,37.86,37.88,32100.0,31.815,31.8486,31.7982,31.815,32100.0
2011-03-22 13:40:00,37.88,37.92,37.88,37.92,24100.0,31.815,31.8486,31.815,31.8486,24100.0
2011-03-22 13:50:00,37.91,37.96,37.91,37.94,165400.0,31.8402,31.8822,31.8402,31.8654,165400.0
2011-03-22 14:00:00,37.95,37.95,37.87,37.87,385100.0,31.8738,31.8738,31.8066,31.8066,385100.0
2011-03-22 14:10:00,37.87,37.89,37.84,37.87,198000.0,31.8066,31.8234,31.7814,31.8066,198000.0
2011-03-22 14:20:00,37.86,37.87,37.84,37.86,142300.0,31.7982,31.8066,31.7814,31.7982,142300.0
2011-03-22 14:30:00,37.85,37.9,37.85,37.88,101600.0,31.7898,31.8318,31.7898,31.815,101600.0
2011-03-22 14:40:00,37.88,37.9,37.86,37.88,181900.0,31.815,31.8318,31.7982,31.815,181900.0
2011-03-22 14:50:00,37.87,37.92,37.86,37.89,71300.0,31.8066,31.8486,31.7982,31.8234,71300.0
2011-03-22 15:00:00,37.89,37.9,37.87,37.9,22900.0,31.8234,31.8318,31.8066,31.8318,22900.0
2011-03-22 15:10:00,37.9,37.91,37.88,37.88,52500.0,31.8318,31.8402,31.815,31.815,52500.0
2011-03-22 15:20:00,37.89,37.89,37.87,37.89,53400.0,31.8234,31.8234,31.8066,31.8234,53400.0
2011-03-22 15:30:00,37.89,37.92,37.88,37.9,80300.0,31.8234,31.8486,31.815,31.8318,80300.0
2011-03-22 15:40:00,37.9,37.92,37.88,37.88,217800.0,31.8318,31.8486,31.815,31.815,217800.0
2011-03-22 15:50:00,37.88,37.89,37.85,37.87,411500.0,31.815,31.8234,31.7898,31.8066,411500.0
2011-03-23 09:30:00,37.77,37.77,37.62,37.63,108800.0,31.7226,31.7226,31.5966,31.605,108800.0
2011-03-23 09:40:00,37.61,37.67,37.56,37.63,600400.0,31.5882,31.6386,31.5462,31.605,600400.0
2011-03-23 09:50:00,37.64,37.74,37.62,37.69,290400.0,31.6134,31.6974,31.5966,31.6554,290400.0
2011-03-23 10:00:00,37.66,37.68,37.53,37.59,775700.0,31.6302,31.647,31.521,31.5714,775700.0
2011-03-23 10:10:00,37.6,37.6,37.52,37.58,236600.0,31.5798,31.5798,31.5126,31.563,236600.0
2011-03-23 10:20:00,37.58,37.64,37.58,37.63,125300.0,31.563,31.6134,31.563,31.605,125300.0
2011-03-23 10:30:00,37.63,37.66,37.61,37.65,107000.0,31.605,31.6302,31.5882,31.6218,107000.0
2011-03-23 10:40:00,37.64,37.65,37.57,37.6,117100.0,31.6134,31.6218,31.5546,31.5798,117100.0
2011-03-23 10:50:00,37.59,37.65,37.58,37.64,101600.0,31.5714,31.6218,31.563,31.6134,101600.0
2011-03-23 11:00:00,37.65,37.73,37.65,37.73,166300.0,31.6218,31.689,31.6218,31.689,166300.0
2011-03-23 11:10:00,37.73,37.8,37.73,37.78,102300.0,31.689,31.7478,31.689,31.731,102300.0
2011-03-23 11:20:00,37.78,37.86,37.76,37.82,73800.0,31.731,31.7982,31.7142,31.7646,73800.0
2011-03-23 11:30:00,37.83,37.91,37.83,37.88,78600.0,31.773,31.8402,31.773,31.815,78600.0
2011-03-23 11:40:00,37.88,37.91,37.86,37.86,54900.0,31.815,31.8402,31.7982,31.7982,54900.0
2011-03-23 11:50:00,37.86,37.88,37.82,37.86,726600.0,31.7982,31.815,31.7646,31.7982,726600.0
2011-03-23 12:00:00,37.86,37.93,37.86,37.88,442300.0,31.7982,31.857,31.7982,31.815,442300.0
2011-03-23 12:10:00,37.88,37.89,37.86,37.89,62500.0,31.815,31.8234,31.7982,31.8234,62500.0
2011-03-23 12:20:00,37.89,38.02,37.89,38.02,86400.0,31.8234,31.9326,31.8234,31.9326,86400.0
2011-03-23 12:30:00,38.02,38.05,37.97,37.97,69000.0,31.9326,31.9578,31.8906,31.8906,69000.0
2011-03-23 12:40:00,37.97,38.01,37.97,37.98,65900.0,31.8906,31.9242,31.8906,31.899,65900.0
2011-03-23 12:50:00,37.98,38.01,37.96,37.98,45400.0,31.899,31.9242,31.8822,31.899,45400.0
2011-03-23 13:00:00,37.98,38.0,37.96,37.96,77700.0,31.899,31.9158,31.8822,31.8822,77700.0
2011-03-23 13:10:00,37.97,38.02,37.96,38.0,37700.0,31.8906,31.9326,31.8822,31.9158,37700.0
2011-03-23 13:20:00,38.0,38.01,37.98,38.01,27900.0,31.9158,31.9242,31.899,31.9242,27900.0
2011-03-23 13:30:00,38.01,38.07,38.01,38.05,41900.0,31.9242,31.9746,31.9242,31.9578,41900.0
2011-03-23 13:40:00,38.05,38.1,38.04,38.09,290200.0,31.9578,31.9997,31.9494,31.9913,290200.0
2011-03-23 13:50:00,38.09,38.14,38.09,38.12,82800.0,31.9913,32.0333,31.9913,32.0165,82800.0
2011-03-23 14:00:00,38.12,38.13,38.08,38.1,63500.0,32.0165,32.0249,31.9829,31.9997,63500.0
2011-03-23 14:10:00,38.1,38.11,38.08,38.1,64000.0,31.9997,32.0081,31.9829,31.9997,64000.0
2011-03-23 14:20:00,38.11,38.15,38.09,38.14,64300.0,32.0081,32.0417,31.9913,32.0333,64300.0
2011-03-23 14:30:00,38.14,38.14,38.11,38.13,39900.0,32.0333,32.0333,32.0081,32.0249,39900.0
2011-03-23 14:40:00,38.12,38.14,38.11,38.13,151900.0,32.0165,32.0333,32.0081,32.0249,151900.0
2011-03-23 14:50:00,38.14,38.25,38.14,38.23,164300.0,32.0333,32.1257,32.0333,32.1089,164300.0
2011-03-23 15:00:00,38.23,38.23,38.2,38.2,76500.0,32.1089,32.1089,32.0837,32.0837,76500.0
2011-03-23 15:10:00,38.2,38.29,38.2,38.25,142100.0,32.0837,32.1593,32.0837,32.1257,142100.0
2011-03-23 15:20:00,38.25,38.29,38.23,38.28,104100.0,32.1257,32.1593,32.1089,32.1509,104100.0
2011-03-23 15:30:00,38.28,38.28,38.22,38.24,226900.0,32.1509,32.1509,32.1005,32.1173,226900.0
2011-03-23 15:40:00,38.25,38.26,38.22,38.22,143700.0,32.1257,32.1341,32.1005,32.1005,143700.0
2011-03-23 15:50:00,38.23,38.26,38.18,38.19,730300.0,32.1089,32.1341,32.0669,32.0753,730300.0
2011-03-24 09:30:00,38.37,38.47,38.37,38.43,295600.0,32.2265,32.3105,32.2265,32.2769,295600.0
2011-03-24 09:40:00,38.43,38.51,38.41,38.45,211500.0,32.2769,32.3441,32.2601,32.2937,211500.0
2011-03-24 09:50:00,38.44,38.48,38.42,38.44,206500.0,32.2853,32.3189,32.2685,32.2853,206500.0
2011-03-24 10:00:00,38.44,38.51,38.43,38.44,64400.0,32.2853,32.3441,32.2769,32.2853,64400.0
2011-03-24 10:10:00,38.43,38.43,38.35,38.41,99100.0,32.2769,32.2769,32.2097,32.2601,99100.0
2011-03-24 10:20:00,38.4,38.47,38.4,38.44,89900.0,32.2517,32.3105,32.2517,32.2853,89900.0
2011-03-24 10:30:00,38.45,38.51,38.45,38.47,107000.0,32.2937,32.3441,32.2937,32.3105,107000.0
2011-03-24 10:40:00,38.48,38.5,38.47,38.47,24500.0,32.3189,32.3357,32.3105,32.3105,24500.0
2011-03-24 10:50:00,38.47,38.62,38.47,38.62,210200.0,32.3105,32.4365,32.3105,32.4365,210200.0
2011-03-24 11:00:00,38.61,38.65,38.6,38.61,207200.0,32.4281,32.4617,32.4197,32.4281,207200.0
2011-03-24 11:10:00,38.61,38.65,38.6,38.63,30900.0,32.4281,32.4617,32.4197,32.4449,30900.0
2011-03-24 11:20:00,38.61,38.66,38.61,38.64,63500.0,32.4281,32.4701,32.4281,32.4533,63500.0
2011-03-24 11:30:00,38.63,38.66,38.63,38.66,56900.0,32.4449,32.4701,32.4449,32.4701,56900.0
2011-03-24 11:40:00,38.67,38.67,38.64,38.65,53500.0,32.4785,32.4785,32.4533,32.4617,53500.0
2011-03-24 11:50:00,38.65,38.7,38.65,38.68,69900.0,32.4617,32.5037,32.4617,32.4869,69900.0
2011-03-24 12:00:00,38.69,38.75,38.68,38.74,155000.0,32.4953,32.5457,32.4869,32.5373,155000.0
2011-03-24 12:10:00,38.73,38.78,38.73,38.76,25100.0,32.5289,32.5709,32.5289,32.5541,25100.0
2011-03-24 12:20:00,38.76,38.79,38.74,38.77,27800.0,32.5541,32.5793,32.5373,32.5625,27800.0
2011-03-24 12:30:00,38.77,38.78,38.7,38.74,96300.0,32.5625,32.5709,32.5037,32.5373,96300.0
2011-03-24 12:40:00,38.73,38.73,38.7,38.71,179100.0,32.5289,32.5289,32.5037,32.5121,179100.0
2011-03-24 12:50:00,38.71,38.71,38.64,38.67,160000.0,32.5121,32.5121,32.4533,32.4785,160000.0
2011-03-24 13:00:00,38.67,38.7,38.65,38.68,26900.0,32.4785,32.5037,32.4617,32.4869,26900.0
2011-03-24 13:10:00,38.69,38.73,38.68,38.73,40300.0,32.4953,32.5289,32.4869,32.5289,40300.0
2011-03-24 13:20:00,38.72,38.74,38.71,38.72,17300.0,32.5205,32.5373,32.5121,32.5205,17300.0
2011-03-24 13:30:00,38.73,38.74,38.72,38.72,11600.0,32.5289,32.5373,32.5205,32.5205,11600.0
2011-03-24 13:40:00,38.72,38.73,38.66,38.68,56500.0,32.5205,32.5289,32.4701,32.4869,56500.0
2011-03-24 13:50:00,38.67,38.7,38.65,38.69,38200.0,32.4785,32.5037,32.4617,32.4953,38200.0
2011-03-24 14:00:00,38.7,38.74,38.7,38.74,40100.0,32.5037,32.5373,32.5037,32.5373,40100.0
2011-03-24 14:10:00,38.74,38.76,38.72,38.73,47100.0,32.5373,32.5541,32.5205,32.5289,47100.0
2011-03-24 14:20:00,38.74,38.76,38.73,38.75,31200.0,32.5373,32.5541,32.5289,32.5457,31200.0
2011-03-24 14:30:00,38.75,38.79,38.74,38.75,61500.0,32.5457,32.5793,32.5373,32.5457,61500.0
2011-03-24 14:40:00,38.75,38.8,38.75,38.77,77600.0,32.5457,32.5877,32.5457,32.5625,77600.0
2011-03-24 14:50:00,38.76,38.79,38.73,38.76,47100.0,32.5541,32.5793,32.5289,32.5541,47100.0
2011-03-24 15:00:00,38.76,38.77,38.74,38.77,53700.0,32.5541,32.5625,32.5373,32.5625,53700.0
2011-03-24 15:10:00,38.78,38.83,38.76,38.82,202800.0,32.5709,32.6129,32.5541,32.6045,202800.0
2011-03-24 15:20:00,38.82,38.86,38.81,38.83,347000.0,32.6045,32.6381,32.5961,32.6129,347000.0
2011-03-24 15:30:00,38.83,38.84,38.77,38.78,171800.0,32.6129,32.6213,32.5625,32.5709,171800.0
2011-03-24 15:40:00,38.79,38.8,38.74,38.76,301400.0,32.5793,32.5877,32.5373,32.5541,301400.0
2011-03-24 15:50:00,38.77,38.77,38.72,38.75,649400.0,32.5625,32.5625,32.5205,32.5457,649400.0
2011-03-25 09:30:00,38.88,38.88,38.74,38.76,157400.0,32.6549,32.6549,32.5373,32.5541,157400.0
2011-03-25 09:40:00,38.76,38.82,38.74,38.8,92500.0,32.5541,32.6045,32.5373,32.5877,92500.0
2011-03-25 09:50:00,38.8,38.83,38.74,38.77,94300.0,32.5877,32.6129,32.5373,32.5625,94300.0
2011-03-25 10:00:00,38.79,38.85,38.79,38.83,30000.0,32.5793,32.6297,32.5793,32.6129,30000.0
2011-03-25 10:10:00,38.83,38.83,38.78,38.79,32200.0,32.6129,32.6129,32.5709,32.5793,32200.0
2011-03-25 10:20:00,38.79,38.89,38.79,38.88,33600.0,32.5793,32.6633,32.5793,32.6549,33600.0
2011-03-25 10:30:00,38.88,38.97,38.88,38.94,85900.0,32.6549,32.7305,32.6549,32.7053,85900.0
2011-03-25 10:40:00,38.95,39.01,38.93,38.99,103400.0,32.7137,32.764,32.6969,32.7472,103400.0
2011-03-25 10:50:00,38.99,39.05,38.97,39.02,139000.0,32.7472,32.7976,32.7305,32.7724,139000.0
2011-03-25 11:00:00,39.03,39.06,39.01,39.05,88400.0,32.7808,32.806,32.764,32.7976,88400.0
2011-03-25 11:10:00,39.05,39.05,39.01,39.02,77300.0,32.7976,32.7976,32.764,32.7724,77300.0
2011-03-25 11:20:00,39.02,39.02,38.96,39.0,71600.0,32.7724,32.7724,32.7221,32.7556,71600.0
2011-03-25 11:30:00,38.99,39.03,38.99,39.01,88100.0,32.7472,32.7808,32.7472,32.764,88100.0
2011-03-25 11:40:00,39.01,39.05,39.0,39.03,62600.0,32.764,32.7976,32.7556,32.7808,62600.0
2011-03-25 11:50:00,39.03,39.05,39.02,39.04,43900.0,32.7808,32.7976,32.7724,32.7892,43900.0
2011-03-25 12:00:00,39.04,39.05,39.02,39.04,37200.0,32.7892,32.7976,32.7724,32.7892,37200.0
2011-03-25 12:10:00,39.04,39.07,39.03,39.07,52600.0,32.7892,32.8144,32.7808,32.8144,52600.0
2011-03-25 12:20:00,39.07,39.08,39.04,39.05,38100.0,32.8144,32.8228,32.7892,32.7976,38100.0
2011-03-25 12:30:00,39.06,39.06,39.0,39.02,60600.0,32.806,32.806,32.7556,32.7724,60600.0
2011-03-25 12:40:00,39.03,39.05,39.02,39.04,54200.0,32.7808,32.7976,32.7724,32.7892,54200.0
2011-03-25 12:50:00,39.04,39.04,39.01,39.01,46300.0,32.7892,32.7892,32.764,32.764,46300.0
2011-03-25 13:00:00,39.01,39.02,38.99,39.01,50500.0,32.764,32.7724,32.7472,32.764,50500.0
2011-03-25 13:10:00,39.0,39.01,38.95,38.96,52200.0,32.7556,32.764,32.7137,32.7221,52200.0
2011-03-25 13:20:00,38.96,39.0,38.95,39.0,71900.0,32.7221,32.7556,32.7137,32.7556,71900.0
2011-03-25 13:30:00,38.99,39.01,38.97,39.0,38500.0,32.7472,32.764,32.7305,32.7556,38500.0
2011-03-25 13:40:00,39.0,39.02,38.99,39.02,66500.0,32.7556,32.7724,32.7472,32.7724,66500.0
2011-03-25 13:50:00,39.02,39.02,38.93,38.95,57100.0,32.7724,32.7724,32.6969,32.7137,57100.0
2011-03-25 14:00:00,38.95,38.95,38.92,38.93,63900.0,32.7137,32.7137,32.6885,32.6969,63900.0
2011-03-25 14:10:00,38.94,38.97,38.92,38.92,43300.0,32.7053,32.7305,32.6885,32.6885,43300.0
2011-03-25 14:20:00,38.92,38.94,38.88,38.89,115400.0,32.6885,32.7053,32.6549,32.6633,115400.0
2011-03-25 14:30:00,38.89,38.91,38.86,38.91,135000.0,32.6633,32.6801,32.6381,32.6801,135000.0
2011-03-25 14:40:00,38.91,38.93,38.88,38.9,60500.0,32.6801,32.6969,32.6549,32.6717,60500.0
2011-03-25 14:50:00,38.91,38.94,38.91,38.93,39200.0,32.6801,32.7053,32.6801,32.6969,39200.0
2011-03-25 15:00:00,38.92,38.94,38.89,38.9,50000.0,32.6885,32.7053,32.6633,32.6717,50000.0
2011-03-25 15:10:00,38.9,38.95,38.89,38.93,128300.0,32.6717,32.7137,32.6633,32.6969,128300.0
2011-03-25 15:20:00,38.93,38.94,38.87,38.89,80300.0,32.6969,32.7053,32.6465,32.6633,80300.0
2011-03-25 15:30:00,38.88,38.92,38.87,38.9,197900.0,32.6549,32.6885,32.6465,32.6717,197900.0
2011-03-25 15:40:00,38.91,38.93,38.85,38.85,234000.0,32.6801,32.6969,32.6297,32.6297,234000.0
2011-03-25 15:50:00,38.85,38.85,38.81,38.82,536600.0,32.6297,32.6297,32.5961,32.6045,536600.0
2011-03-28 09:30:00,38.93,38.93,38.84,38.89,188000.0,32.6969,32.6969,32.6213,32.6633,188000.0
2011-03-28 09:40:00,38.89,38.89,38.83,38.84,184200.0,32.6633,32.6633,32.6129,32.6213,184200.0
2011-03-28 09:50:00,38.83,38.89,38.82,38.83,117100.0,32.6129,32.6633,32.6045,32.6129,117100.0
2011-03-28 10:00:00,38.84,38.84,38.76,38.79,121800.0,32.6213,32.6213,32.5541,32.5793,121800.0
2011-03-28 10:10:00,38.8,38.84,38.76,38.82,132300.0,32.5877,32.6213,32.5541,32.6045,132300.0
2011-03-28 10:20:00,38.81,38.84,38.77,38.78,178200.0,32.5961,32.6213,32.5625,32.5709,178200.0
2011-03-28 10:30:00,38.79,38.81,38.76,38.78,103700.0,32.5793,32.5961,32.5541,32.5709,103700.0
2011-03-28 10:40:00,38.78,38.8,38.72,38.73,668500.0,32.5709,32.5877,32.5205,32.5289,668500.0
2011-03-28 10:50:00,38.73,38.73,38.63,38.65,157400.0,32.5289,32.5289,32.4449,32.4617,157400.0
2011-03-28 11:00:00,38.65,38.65,38.58,38.61,1469400.0,32.4617,32.4617,32.4029,32.4281,1469400.0
2011-03-28 11:10:00,38.6,38.61,38.56,38.6,63000.0,32.4197,32.4281,32.3861,32.4197,63000.0
2011-03-28 11:20:00,38.6,38.64,38.6,38.64,25200.0,32.4197,32.4533,32.4197,32.4533,25200.0
2011-03-28 11:30:00,38.63,38.64,38.53,38.56,340200.0,32.4449,32.4533,32.3609,32.3861,340200.0
2011-03-28 11:40:00,38.55,38.55,38.51,38.55,73900.0,32.3777,32.3777,32.3441,32.3777,73900.0
2011-03-28 11:50:00,38.55,38.58,38.55,38.58,58100.0,32.3777,32.4029,32.3777,32.4029,58100.0
2011-03-28 12:00:00,38.57,38.61,38.56,38.59,75400.0,32.3945,32.4281,32.3861,32.4113,75400.0
2011-03-28 12:10:00,38.59,38.59,38.56,38.57,59300.0,32.4113,32.4113,32.3861,32.3945,59300.0
2011-03-28 12:20:00,38.57,38.58,38.55,38.56,37500.0,32.3945,32.4029,32.3777,32.3861,37500.0
2011-03-28 12:30:00,38.56,38.62,38.56,38.61,36700.0,32.3861,32.4365,32.3861,32.4281,36700.0
2011-03-28 12:40:00,38.62,38.64,38.61,38.63,76500.0,32.4365,32.4533,32.4281,32.4449,76500.0
2011-03-28 12:50:00,38.63,38.63,38.59,38.62,35500.0,32.4449,32.4449,32.4113,32.4365,35500.0
2011-03-28 13:00:00,38.61,38.63,38.61,38.62,47000.0,32.4281,32.4449,32.4281,32.4365,47000.0
2011-03-28 13:10:00,38.61,38.64,38.61,38.61,28000.0,32.4281,32.4533,32.4281,32.4281,28000.0
2011-03-28 13:20:00,38.61,38.61,38.53,38.55,398200.0,32.4281,32.4281,32.3609,32.3777,398200.0
2011-03-28 13:30:00,38.55,38.57,38.52,38.56,58500.0,32.3777,32.3945,32.3525,32.3861,58500.0
2011-03-28 13:40:00,38.56,38.57,38.52,38.52,22300.0,32.3861,32.3945,32.3525,32.3525,22300.0
2011-03-28 13:50:00,38.52,38.52,38.51,38.51,41700.0,32.3525,32.3525,32.3441,32.3441,41700.0
2011-03-28 14:00:00,38.51,38.51,38.49,38.5,120200.0,32.3441,32.3441,32.3273,32.3357,120200.0
2011-03-28 14:10:00,38.5,38.52,38.49,38.52,28700.0,32.3357,32.3525,32.3273,32.3525,28700.0
2011-03-28 14:20:00,38.52,38.55,38.51,38.52,31700.0,32.3525,32.3777,32.3441,32.3525,31700.0
2011-03-28 14:30:00,38.52,38.6,38.52,38.58,1098600.0,32.3525,32.4197,32.3525,32.4029,1098600.0
2011-03-28 14:40:00,38.59,38.63,38.55,38.56,612200.0,32.4113,32.4449,32.3777,32.3861,612200.0
2011-03-28 14:50:00,38.57,38.57,38.52,38.54,174000.0,32.3945,32.3945,32.3525,32.3693,174000.0
2011-03-28 15:00:00,38.53,38.58,38.53,38.55,191800.0,32.3609,32.4029,32.3609,32.3777,191800.0
2011-03-28 15:10:00,38.55,38.57,38.54,38.56,77000.0,32.3777,32.3945,32.3693,32.3861,77000.0
2011-03-28 15:20:00,38.56,38.59,38.54,38.55,90400.0,32.3861,32.4113,32.3693,32.3777,90400.0
2011-03-28 15:30:00,38.54,38.57,38.53,38.53,152400.0,32.3693,32.3945,32.3609,32.3609,152400.0
2011-03-28 15:40:00,38.52,38.53,38.43,38.44,511600.0,32.3525,32.3609,32.2769,32.2853,511600.0
2011-03-28 15:50:00,38.44,38.47,38.41,38.42,761500.0,32.2853,32.3105,32.2601,32.2685,761500.0
2011-03-29 09:30:00,38.41,38.49,38.37,38.41,553200.0,32.2601,32.3273,32.2265,32.2601,553200.0
2011-03-29 09:40:00,38.41,38.45,38.34,38.43,335200.0,32.2601,32.2937,32.2013,32.2769,335200.0
2011-03-29 09:50:00,38.44,38.53,38.44,38.5,69100.0,32.2853,32.3609,32.2853,32.3357,69100.0
2011-03-29 10:00:00,38.5,38.62,38.48,38.62,190900.0,32.3357,32.4365,32.3189,32.4365,190900.0
2011-03-29 10:10:00,38.63,38.65,38.6,38.64,102000.0,32.4449,32.4617,32.4197,32.4533,102000.0
2011-03-29 10:20:00,38.63,38.66,38.59,38.62,40100.0,32.4449,32.4701,32.4113,32.4365,40100.0
2011-03-29 10:30:00,38.63,38.67,38.6,38.61,46800.0,32.4449,32.4785,32.4197,32.4281,46800.0
2011-03-29 10:40:00,38.61,38.67,38.59,38.63,32000.0,32.4281,32.4785,32.4113,32.4449,32000.0
2011-03-29 10:50:00,38.64,38.66,38.6,38.63,40600.0,32.4533,32.4701,32.4197,32.4449,40600.0
2011-03-29 11:00:00,38.63,38.69,38.62,38.69,48600.0,32.4449,32.4953,32.4365,32.4953,48600.0
2011-03-29 11:10:00,38.69,38.69,38.65,38.65,92600.0,32.4953,32.4953,32.4617,32.4617,92600.0
2011-03-29 11:20:00,38.65,38.7,38.64,38.69,144100.0,32.4617,32.5037,32.4533,32.4953,144100.0
2011-03-29 11:30:00,38.68,38.7,38.64,38.65,64100.0,32.4869,32.5037,32.4533,32.4617,64100.0
2011-03-29 11:40:00,38.64,38.66,38.64,38.64,31000.0,32.4533,32.4701,32.4533,32.4533,31000.0
2011-03-29 11:50:00,38.64,38.67,38.63,38.65,84900.0,32.4533,32.4785,32.4449,32.4617,84900.0
2011-03-29 12:00:00,38.67,38.71,38.65,38.68,26100.0,32.4785,32.5121,32.4617,32.4869,26100.0
2011-03-29 12:10:00,38.67,38.71,38.67,38.71,23900.0,32.4785,32.5121,32.4785,32.5121,23900.0
2011-03-29 12:20:00,38.71,38.71,38.64,38.64,39700.0,32.5121,32.5121,32.4533,32.4533,39700.0
2011-03-29 12:30:00,38.63,38.66,38.63,38.66,42200.0,32.4449,32.4701,32.4449,32.4701,42200.0
2011-03-29 12:40:00,38.66,38.67,38.62,38.66,57300.0,32.4701,32.4785,32.4365,32.4701,57300.0
2011-03-29 12:50:00,38.66,38.67,38.64,38.65,940100.0,32.4701,32.4785,32.4533,32.4617,940100.0
2011-03-29 13:00:00,38.65,38.66,38.63,38.65,430000.0,32.4617,32.4701,32.4449,32.4617,430000.0
2011-03-29 13:10:00,38.65,38.66,38.63,38.65,57800.0,32.4617,32.4701,32.4449,32.4617,57800.0
2011-03-29 13:20:00,38.65,38.65,38.62,38.63,20200.0,32.4617,32.4617,32.4365,32.4449,20200.0
2011-03-29 13:30:00,38.63,38.65,38.62,38.62,37800.0,32.4449,32.4617,32.4365,32.4365,37800.0
2011-03-29 13:40:00,38.62,38.66,38.62,38.66,28200.0,32.4365,32.4701,32.4365,32.4701,28200.0
2011-03-29 13:50:00,38.65,38.67,38.64,38.65,18100.0,32.4617,32.4785,32.4533,32.4617,18100.0
2011-03-29 14:00:00,38.65,38.73,38.65,38.73,153200.0,32.4617,32.5289,32.4617,32.5289,153200.0
2011-03-29 14:10:00,38.73,38.73,38.7,38.72,42100.0,32.5289,32.5289,32.5037,32.5205,42100.0
2011-03-29 14:20:00,38.72,38.72,38.68,38.69,34000.0,32.5205,32.5205,32.4869,32.4953,34000.0
2011-03-29 14:30:00,38.69,38.72,38.68,38.69,80400.0,32.4953,32.5205,32.4869,32.4953,80400.0
2011-03-29 14:40:00,38.69,38.76,38.68,38.75,629000.0,32.4953,32.5541,32.4869,32.5457,629000.0
2011-03-29 14:50:00,38.75,38.75,38.73,38.73,25700.0,32.5457,32.5457,32.5289,32.5289,25700.0
2011-03-29 15:00:00,38.74,38.76,38.72,38.73,98700.0,32.5373,32.5541,32.5205,32.5289,98700.0
2011-03-29 15:10:00,38.73,38.77,38.72,38.75,31700.0,32.5289,32.5625,32.5205,32.5457,31700.0
2011-03-29 15:20:00,38.74,38.76,38.73,38.75,47300.0,32.5373,32.5541,32.5289,32.5457,47300.0
2011-03-29 15:30:00,38.75,38.77,38.73,38.75,101000.0,32.5457,32.5625,32.5289,32.5457,101000.0
2011-03-29 15:40:00,38.75,38.77,38.72,38.74,95000.0,32.5457,32.5625,32.5205,32.5373,95000.0
2011-03-29 15:50:00,38.74,38.76,38.74,38.75,540800.0,32.5373,32.5541,32.5373,32.5457,540800.0
2011-03-30 09:30:00,39.02,39.02,38.95,38.96,141600.0,32.7724,32.7724,32.7137,32.7221,141600.0
2011-03-30 09:40:00,38.97,38.98,38.9,38.92,87800.0,32.7305,32.7388,32.6717,32.6885,87800.0
2011-03-30 09:50:00,38.93,39.02,38.91,39.0,187300.0,32.6969,32.7724,32.6801,32.7556,187300.0
2011-03-30 10:00:00,39.01,39.02,38.92,38.92,84200.0,32.764,32.7724,32.6885,32.6885,84200.0
2011-03-30 10:10:00,38.92,38.96,38.9,38.95,69400.0,32.6885,32.7221,32.6717,32.7137,69400.0
2011-03-30 10:20:00,38.95,39.01,38.94,38.96,1010300.0,32.7137,32.764,32.7053,32.7221,1010300.0
2011-03-30 10:30:00,38.96,39.07,38.96,39.07,119800.0,32.7221,32.8144,32.7221,32.8144,119800.0
2011-03-30 10:40:00,39.06,39.12,39.06,39.11,149800.0,32.806,32.8564,32.806,32.848,149800.0
2011-03-30 10:50:00,39.1,39.15,39.1,39.14,101700.0,32.8396,32.8816,32.8396,32.8732,101700.0
2011-03-30 11:00:00,39.13,39.13,39.04,39.07,82000.0,32.8648,32.8648,32.7892,32.8144,82000.0
2011-03-30 11:10:00,39.07,39.08,39.05,39.07,77700.0,32.8144,32.8228,32.7976,32.8144,77700.0
2011-03-30 11:20:00,39.07,39.07,39.0,39.02,52000.0,32.8144,32.8144,32.7556,32.7724,52000.0
2011-03-30 11:30:00,39.02,39.06,39.02,39.05,144100.0,32.7724,32.806,32.7724,32.7976,144100.0
2011-03-30 11:40:00,39.04,39.08,39.04,39.06,73400.0,32.7892,32.8228,32.7892,32.806,73400.0
2011-03-30 11:50:00,39.06,39.07,39.03,39.04,87600.0,32.806,32.8144,32.7808,32.7892,87600.0
2011-03-30 12:00:00,39.04,39.09,39.04,39.05,24400.0,32.7892,32.8312,32.7892,32.7976,24400.0
2011-03-30 12:10:00,39.06,39.15,39.05,39.13,111900.0,32.806,32.8816,32.7976,32.8648,111900.0
2011-03-30 12:20:00,39.14,39.18,39.13,39.15,100600.0,32.8732,32.9068,32.8648,32.8816,100600.0
2011-03-30 12:30:00,39.14,39.16,39.13,39.15,25100.0,32.8732,32.89,32.8648,32.8816,25100.0
2011-03-30 12:40:00,39.15,39.15,39.13,39.14,22000.0,32.8816,32.8816,32.8648,32.8732,22000.0
2011-03-30 12:50:00,39.15,39.18,39.15,39.16,53500.0,32.8816,32.9068,32.8816,32.89,53500.0
2011-03-30 13:00:00,39.16,39.22,39.16,39.19,256800.0,32.89,32.9404,32.89,32.9152,256800.0
2011-03-30 13:10:00,39.2,39.2,39.18,39.19,44300.0,32.9236,32.9236,32.9068,32.9152,44300.0
2011-03-30 13:20:00,39.2,39.21,39.18,39.19,17700.0,32.9236,32.932,32.9068,32.9152,17700.0
2011-03-30 13:30:00,39.19,39.2,39.18,39.2,81000.0,32.9152,32.9236,32.9068,32.9236,81000.0
2011-03-30 13:40:00,39.19,39.2,39.16,39.16,23500.0,32.9152,32.9236,32.89,32.89,23500.0
2011-03-30 13:50:00,39.16,39.16,39.12,39.14,31300.0,32.89,32.89,32.8564,32.8732,31300.0
2011-03-30 14:00:00,39.14,39.17,39.14,39.17,70300.0,32.8732,32.8984,32.8732,32.8984,70300.0
2011-03-30 14:10:00,39.17,39.18,39.14,39.15,29400.0,32.8984,32.9068,32.8732,32.8816,29400.0
2011-03-30 14:20:00,39.15,39.2,39.15,39.2,68200.0,32.8816,32.9236,32.8816,32.9236,68200.0
2011-03-30 14:30:00,39.2,39.21,39.18,39.21,308900.0,32.9236,32.932,32.9068,32.932,308900.0
2011-03-30 14:40:00,39.21,39.21,39.17,39.18,56600.0,32.932,32.932,32.8984,32.9068,56600.0
2011-03-30 14:50:00,39.18,39.19,39.17,39.18,43000.0,32.9068,32.9152,32.8984,32.9068,43000.0
2011-03-30 15:00:00,39.18,39.2,39.17,39.17,181400.0,32.9068,32.9236,32.8984,32.8984,181400.0
2011-03-30 15:10:00,39.17,39.22,39.17,39.22,109700.0,32.8984,32.9404,32.8984,32.9404,109700.0
2011-03-30 15:20:00,39.22,39.22,39.2,39.2,55600.0,32.9404,32.9404,32.9236,32.9236,55600.0
2011-03-30 15:30:00,39.21,39.25,39.2,39.23,167100.0,32.932,32.9656,32.9236,32.9488,167100.0
2011-03-30 15:40:00,39.23,39.23,39.15,39.16,157300.0,32.9488,32.9488,32.8816,32.89,157300.0
2011-03-30 15:50:00,39.15,39.21,39.15,39.19,943900.0,32.8816,32.932,32.8816,32.9152,943900.0
2011-03-31 09:30:00,39.06,39.11,38.96,39.03,234700.0,32.806,32.848,32.7221,32.7808,234700.0
2011-03-31 09:40:00,39.02,39.05,38.91,38.92,217600.0,32.7724,32.7976,32.6801,32.6885,217600.0
2011-03-31 09:50:00,38.93,38.96,38.86,38.89,357900.0,32.6969,32.7221,32.6381,32.6633,357900.0
2011-03-31 10:00:00,38.88,38.91,38.83,38.87,106000.0,32.6549,32.6801,32.6129,32.6465,106000.0
2011-03-31 10:10:00,38.87,38.95,38.86,38.91,55100.0,32.6465,32.7137,32.6381,32.6801,55100.0
2011-03-31 10:20:00,38.92,39.02,38.92,38.99,132700.0,32.6885,32.7724,32.6885,32.7472,132700.0
2011-03-31 10:30:00,39.0,39.05,38.99,39.0,754600.0,32.7556,32.7976,32.7472,32.7556,754600.0
2011-03-31 10:40:00,38.99,39.01,38.98,38.98,38000.0,32.7472,32.764,32.7388,32.7388,38000.0
2011-03-31 10:50:00,38.98,39.02,38.95,39.01,47600.0,32.7388,32.7724,32.7137,32.764,47600.0
2011-03-31 11:00:00,39.01,39.02,38.94,38.95,61100.0,32.764,32.7724,32.7053,32.7137,61100.0
2011-03-31 11:10:00,38.94,38.99,38.94,38.98,22800.0,32.7053,32.7472,32.7053,32.7388,22800.0
2011-03-31 11:20:00,38.98,38.99,38.92,38.93,158000.0,32.7388,32.7472,32.6885,32.6969,158000.0
2011-03-31 11:30:00,38.93,38.94,38.88,38.93,129500.0,32.6969,32.7053,32.6549,32.6969,129500.0
2011-03-31 11:40:00,38.93,38.96,38.92,38.95,25100.0,32.6969,32.7221,32.6885,32.7137,25100.0
2011-03-31 11:50:00,38.94,38.95,38.92,38.95,33100.0,32.7053,32.7137,32.6885,32.7137,33100.0
2011-03-31 12:00:00,38.95,38.99,38.95,38.97,24400.0,32.7137,32.7472,32.7137,32.7305,24400.0
2011-03-31 12:10:00,38.97,38.98,38.95,38.97,17600.0,32.7305,32.7388,32.7137,32.7305,17600.0
2011-03-31 12:20:00,38.97,39.01,38.97,39.0,14900.0,32.7305,32.764,32.7305,32.7556,14900.0
2011-03-31 12:30:00,39.01,39.02,38.98,39.0,136800.0,32.764,32.7724,32.7388,32.7556,136800.0
2011-03-31 12:40:00,39.0,39.03,38.98,39.02,32900.0,32.7556,32.7808,32.7388,32.7724,32900.0
2011-03-31 12:50:00,39.01,39.05,39.01,39.04,16100.0,32.764,32.7976,32.764,32.7892,16100.0
2011-03-31 13:00:00,39.04,39.07,39.04,39.04,13400.0,32.7892,32.8144,32.7892,32.7892,13400.0
2011-03-31 13:10:00,39.04,39.06,39.03,39.05,10900.0,32.7892,32.806,32.7808,32.7976,10900.0
2011-03-31 13:20:00,39.05,39.07,39.04,39.06,13300.0,32.7976,32.8144,32.7892,32.806,13300.0
2011-03-31 13:30:00,39.07,39.08,39.05,39.07,7400.0,32.8144,32.8228,32.7976,32.8144,7400.0
2011-03-31 13:40:00,39.08,39.1,39.08,39.09,24900.0,32.8228,32.8396,32.8228,32.8312,24900.0
2011-03-31 13:50:00,39.09,39.11,39.08,39.08,19200.0,32.8312,32.848,32.8228,32.8228,19200.0
2011-03-31 14:00:00,39.09,39.09,39.04,39.08,170200.0,32.8312,32.8312,32.7892,32.8228,170200.0
2011-03-31 14:10:00,39.08,39.12,39.08,39.09,48800.0,32.8228,32.8564,32.8228,32.8312,48800.0
2011-03-31 14:20:00,39.09,39.09,39.06,39.06,10200.0,32.8312,32.8312,32.806,32.806,10200.0
2011-03-31 14:30:00,39.06,39.09,39.05,39.09,20500.0,32.806,32.8312,32.7976,32.8312,20500.0
2011-03-31 14:40:00,39.09,39.1,39.08,39.09,19500.0,32.8312,32.8396,32.8228,32.8312,19500.0
2011-03-31 14:50:00,39.09,39.1,39.07,39.1,25900.0,32.8312,32.8396,32.8144,32.8396,25900.0
2011-03-31 15:00:00,39.1,39.11,39.08,39.08,65200.0,32.8396,32.848,32.8228,32.8228,65200.0
2011-03-31 15:10:00,39.08,39.1,39.06,39.09,36600.0,32.8228,32.8396,32.806,32.8312,36600.0
2011-03-31 15:20:00,39.09,39.11,39.09,39.09,41300.0,32.8312,32.848,32.8312,32.8312,41300.0
2011-03-31 15:30:00,39.09,39.1,39.05,39.1,271800.0,32.8312,32.8396,32.7976,32.8396,271800.0
2011-03-31 15:40:00,39.11,39.13,39.04,39.06,176600.0,32.848,32.8648,32.7892,32.806,176600.0
2011-03-31 15:50:00,39.06,39.08,39.03,39.03,696400.0,32.806,32.8228,32.7808,32.7808,696400.0
2011-04-01 09:30:00,39.29,39.3,39.14,39.29,537300.0,32.9992,33.0076,32.8732,32.9992,537300.0
2011-04-01 09:40:00,39.29,39.29,39.17,39.17,327600.0,32.9992,32.9992,32.8984,32.8984,327600.0
2011-04-01 09:50:00,39.18,39.24,39.16,39.22,136100.0,32.9068,32.9572,32.89,32.9404,136100.0
2011-04-01 10:00:00,39.21,39.35,39.21,39.35,158500.0,32.932,33.0496,32.932,33.0496,158500.0
2011-04-01 10:10:00,39.35,39.39,39.34,39.39,67200.0,33.0496,33.0832,33.0412,33.0832,67200.0
2011-04-01 10:20:00,39.38,39.47,39.38,39.46,188100.0,33.0748,33.1504,33.0748,33.142,188100.0
2011-04-01 10:30:00,39.46,39.53,39.46,39.52,77500.0,33.142,33.2008,33.142,33.1924,77500.0
2011-04-01 10:40:00,39.52,39.52,39.48,39.48,89900.0,33.1924,33.1924,33.1588,33.1588,89900.0
2011-04-01 10:50:00,39.5,39.51,39.47,39.5,157600.0,33.1756,33.184,33.1504,33.1756,157600.0
2011-04-01 11:00:00,39.51,39.53,39.49,39.52,206700.0,33.184,33.2008,33.1672,33.1924,206700.0
2011-04-01 11:10:00,39.52,39.52,39.5,39.52,101800.0,33.1924,33.1924,33.1756,33.1924,101800.0
2011-04-01 11:20:00,39.52,39.55,39.51,39.54,118400.0,33.1924,33.2176,33.184,33.2092,118400.0
2011-04-01 11:30:00,39.53,39.57,39.52,39.55,53100.0,33.2008,33.2344,33.1924,33.2176,53100.0
2011-04-01 11:40:00,39.55,39.55,39.51,39.53,104900.0,33.2176,33.2176,33.184,33.2008,104900.0
2011-04-01 11:50:00,39.54,39.54,39.51,39.54,65400.0,33.2092,33.2092,33.184,33.2092,65400.0
2011-04-01 12:00:00,39.55,39.58,39.54,39.58,64600.0,33.2176,33.2428,33.2092,33.2428,64600.0
2011-04-01 12:10:00,39.57,39.57,39.55,39.55,43600.0,33.2344,33.2344,33.2176,33.2176,43600.0
2011-04-01 12:20:00,39.55,39.57,39.53,39.53,41100.0,33.2176,33.2344,33.2008,33.2008,41100.0
2011-04-01 12:30:00,39.53,39.54,39.51,39.51,42000.0,33.2008,33.2092,33.184,33.184,42000.0
2011-04-01 12:40:00,39.52,39.52,39.49,39.49,52900.0,33.1924,33.1924,33.1672,33.1672,52900.0
2011-04-01 12:50:00,39.49,39.51,39.48,39.5,36300.0,33.1672,33.184,33.1588,33.1756,36300.0
2011-04-01 13:00:00,39.5,39.5,39.48,39.49,41600.0,33.1756,33.1756,33.1588,33.1672,41600.0
2011-04-01 13:10:00,39.49,39.49,39.46,39.47,48900.0,33.1672,33.1672,33.142,33.1504,48900.0
2011-04-01 13:20:00,39.46,39.48,39.45,39.48,27600.0,33.142,33.1588,33.1336,33.1588,27600.0
2011-04-01 13:30:00,39.48,39.49,39.47,39.48,34700.0,33.1588,33.1672,33.1504,33.1588,34700.0
2011-04-01 13:40:00,39.49,39.5,39.47,39.48,103200.0,33.1672,33.1756,33.1504,33.1588,103200.0
2011-04-01 13:50:00,39.48,39.5,39.47,39.49,39000.0,33.1588,33.1756,33.1504,33.1672,39000.0
2011-04-01 14:00:00,39.49,39.5,39.48,39.48,80100.0,33.1672,33.1756,33.1588,33.1588,80100.0
2011-04-01 14:10:00,39.48,39.49,39.46,39.47,55900.0,33.1588,33.1672,33.142,33.1504,55900.0
2011-04-01 14:20:00,39.47,39.47,39.45,39.46,30500.0,33.1504,33.1504,33.1336,33.142,30500.0
2011-04-01 14:30:00,39.45,39.46,39.44,39.44,37000.0,33.1336,33.142,33.1252,33.1252,37000.0
2011-04-01 14:40:00,39.44,39.44,39.32,39.33,136900.0,33.1252,33.1252,33.0244,33.0328,136900.0
2011-04-01 14:50:00,39.34,39.36,39.31,39.33,314800.0,33.0412,33.058,33.016,33.0328,314800.0
2011-04-01 15:00:00,39.33,39.33,39.26,39.27,188400.0,33.0328,33.0328,32.974,32.9824,188400.0
2011-04-01 15:10:00,39.27,39.27,39.18,39.19,928400.0,32.9824,32.9824,32.9068,32.9152,928400.0
2011-04-01 15:20:00,39.19,39.28,39.19,39.26,64700.0,32.9152,32.9908,32.9152,32.974,64700.0
2011-04-01 15:30:00,39.27,39.3,39.23,39.27,363600.0,32.9824,33.0076,32.9488,32.9824,363600.0
2011-04-01 15:40:00,39.27,39.33,39.26,39.27,255400.0,32.9824,33.0328,32.974,32.9824,255400.0
2011-04-01 15:50:00,39.28,39.32,39.27,39.3,476100.0,32.9908,33.0244,32.9824,33.0076,476100.0
2011-04-04 09:30:00,39.4,39.51,39.39,39.5,101900.0,33.0916,33.184,33.0832,33.1756,101900.0
2011-04-04 09:40:00,39.49,39.5,39.36,39.4,180500.0,33.1672,33.1756,33.058,33.0916,180500.0
2011-04-04 09:50:00,39.39,39.39,39.31,39.34,96100.0,33.0832,33.0832,33.016,33.0412,96100.0
2011-04-04 10:00:00,39.35,39.36,39.28,39.32,149000.0,33.0496,33.058,32.9908,33.0244,149000.0
2011-04-04 10:10:00,39.31,39.35,39.29,39.35,43000.0,33.016,33.0496,32.9992,33.0496,43000.0
2011-04-04 10:20:00,39.35,39.39,39.31,39.34,62600.0,33.0496,33.0832,33.016,33.0412,62600.0
2011-04-04 10:30:00,39.33,39.37,39.33,39.36,25100.0,33.0328,33.0664,33.0328,33.058,25100.0
2011-04-04 10:40:00,39.36,39.39,39.34,39.38,61000.0,33.058,33.0832,33.0412,33.0748,61000.0
2011-04-04 10:50:00,39.37,39.39,39.3,39.32,40900.0,33.0664,33.0832,33.0076,33.0244,40900.0
2011-04-04 11:00:00,39.31,39.36,39.31,39.33,27400.0,33.016,33.058,33.016,33.0328,27400.0
2011-04-04 11:10:00,39.33,39.39,39.32,39.39,36900.0,33.0328,33.0832,33.0244,33.0832,36900.0
2011-04-04 11:20:00,39.39,39.41,39.38,39.41,39600.0,33.0832,33.1,33.0748,33.1,39600.0
2011-04-04 11:30:00,39.41,39.41,39.37,39.39,79100.0,33.1,33.1,33.0664,33.0832,79100.0
2011-04-04 11:40:00,39.39,39.42,39.37,39.42,66700.0,33.0832,33.1084,33.0664,33.1084,66700.0
2011-04-04 11:50:00,39.41,39.43,39.4,39.41,78800.0,33.1,33.1168,33.0916,33.1,78800.0
2011-04-04 12:00:00,39.41,39.43,39.39,39.39,120000.0,33.1,33.1168,33.0832,33.0832,120000.0
2011-04-04 12:10:00,39.4,39.42,39.4,39.4,35200.0,33.0916,33.1084,33.0916,33.0916,35200.0
2011-04-04 12:20:00,39.4,39.43,39.4,39.41,17400.0,33.0916,33.1168,33.0916,33.1,17400.0
2011-04-04 12:30:00,39.41,39.42,39.38,39.4,22100.0,33.1,33.1084,33.0748,33.0916,22100.0
2011-04-04 12:40:00,39.4,39.41,39.33,39.36,50900.0,33.0916,33.1,33.0328,33.058,50900.0
2011-04-04 12:50:00,39.36,39.38,39.32,39.38,25400.0,33.058,33.0748,33.0244,33.0748,25400.0
2011-04-04 13:00:00,39.38,39.39,39.36,39.39,27900.0,33.0748,33.0832,33.058,33.0832,27900.0
2011-04-04 13:10:00,39.39,39.39,39.37,39.37,27100.0,33.0832,33.0832,33.0664,33.0664,27100.0
2011-04-04 13:20:00,39.38,39.39,39.36,39.38,20200.0,33.0748,33.0832,33.058,33.0748,20200.0
2011-04-04 13:30:00,39.37,39.37,39.32,39.34,41100.0,33.0664,33.0664,33.0244,33.0412,41100.0
2011-04-04 13:40:00,39.34,39.36,39.3,39.31,29200.0,33.0412,33.058,33.0076,33.016,29200.0
2011-04-04 13:50:00,39.31,39.31,39.26,39.29,31400.0,33.016,33.016,32.974,32.9992,31400.0
2011-04-04 14:00:00,39.29,39.35,39.26,39.32,33900.0,32.9992,33.0496,32.974,33.0244,33900.0
2011-04-04 14:10:00,39.32,39.33,39.3,39.32,21100.0,33.0244,33.0328,33.0076,33.0244,21100.0
2011-04-04 14:20:00,39.31,39.34,39.3,39.31,37500.0,33.016,33.0412,33.0076,33.016,37500.0
2011-04-04 14:30:00,39.31,39.34,39.31,39.33,68800.0,33.016,33.0412,33.016,33.0328,68800.0
2011-04-04 14:40:00,39.33,39.34,39.32,39.33,24600.0,33.0328,33.0412,33.0244,33.0328,24600.0
2011-04-04 14:50:00,39.32,39.34,39.32,39.33,32200.0,33.0244,33.0412,33.0244,33.0328,32200.0
2011-04-04 15:00:00,39.33,39.33,39.28,39.29,41600.0,33.0328,33.0328,32.9908,32.9992,41600.0
2011-04-04 15:10:00,39.29,39.32,39.28,39.31,49300.0,32.9992,33.0244,32.9908,33.016,49300.0
2011-04-04 15:20:00,39.31,39.36,39.29,39.36,224700.0,33.016,33.058,32.9992,33.058,224700.0
2011-04-04 15:30:00,39.35,39.36,39.32,39.36,130700.0,33.0496,33.058,33.0244,33.058,130700.0
2011-04-04 15:40:00,39.36,39.39,39.35,39.37,211300.0,33.058,33.0832,33.0496,33.0664,211300.0
2011-04-04 15:50:00,39.37,39.39,39.34,39.39,398200.0,33.0664,33.0832,33.0412,33.0832,398200.0
2011-04-05 09:30:00,39.25,39.34,39.25,39.29,158600.0,32.9656,33.0412,32.9656,32.9992,158600.0
2011-04-05 09:40:00,39.29,39.38,39.27,39.35,115300.0,32.9992,33.0748,32.9824,33.0496,115300.0
2011-04-05 09:50:00,39.36,39.38,39.31,39.32,72200.0,33.058,33.0748,33.016,33.0244,72200.0
2011-04-05 10:00:00,39.32,39.36,39.26,39.36,224800.0,33.0244,33.058,32.974,33.058,224800.0
2011-04-05 10:10:00,39.35,39.46,39.35,39.45,97800.0,33.0496,33.142,33.0496,33.1336,97800.0
2011-04-05 10:20:00,39.46,39.62,39.46,39.6,132000.0,33.142,33.2764,33.142,33.2596,132000.0
2011-04-05 10:30:00,39.59,39.67,39.59,39.64,136400.0,33.2512,33.3184,33.2512,33.2932,136400.0
2011-04-05 10:40:00,39.64,39.65,39.6,39.62,83000.0,33.2932,33.3016,33.2596,33.2764,83000.0
2011-04-05 10:50:00,39.62,39.62,39.57,39.59,153300.0,33.2764,33.2764,33.2344,33.2512,153300.0
2011-04-05 11:00:00,39.6,39.62,39.57,39.59,46300.0,33.2596,33.2764,33.2344,33.2512,46300.0
2011-04-05 11:10:00,39.59,39.59,39.56,39.58,31100.0,33.2512,33.2512,33.226,33.2428,31100.0
2011-04-05 11:20:00,39.59,39.59,39.55,39.56,37000.0,33.2512,33.2512,33.2176,33.226,37000.0
2011-04-05 11:30:00,39.57,39.6,39.54,39.59,45900.0,33.2344,33.2596,33.2092,33.2512,45900.0
2011-04-05 11:40:00,39.59,39.61,39.56,39.57,28900.0,33.2512,33.268,33.226,33.2344,28900.0
2011-04-05 11:50:00,39.57,39.66,39.54,39.65,210500.0,33.2344,33.31,33.2092,33.3016,210500.0
2011-04-05 12:00:00,39.64,39.66,39.61,39.61,31800.0,33.2932,33.31,33.268,33.268,31800.0
2011-04-05 12:10:00,39.61,39.62,39.6,39.61,104800.0,33.268,33.2764,33.2596,33.268,104800.0
2011-04-05 12:20:00,39.62,39.64,39.6,39.61,45000.0,33.2764,33.2932,33.2596,33.268,45000.0
2011-04-05 12:30:00,39.62,39.63,39.6,39.61,27300.0,33.2764,33.2848,33.2596,33.268,27300.0
2011-04-05 12:40:00,39.61,39.67,39.61,39.67,20200.0,33.268,33.3184,33.268,33.3184,20200.0
2011-04-05 12:50:00,39.66,39.69,39.65,39.67,50900.0,33.31,33.3352,33.3016,33.3184,50900.0
2011-04-05 13:00:00,39.67,39.71,39.66,39.69,72800.0,33.3184,33.352,33.31,33.3352,72800.0
2011-04-05 13:10:00,39.68,39.72,39.67,39.68,27500.0,33.3268,33.3604,33.3184,33.3268,27500.0
2011-04-05 13:20:00,39.68,39.72,39.66,39.67,20300.0,33.3268,33.3604,33.31,33.3184,20300.0
2011-04-05 13:30:00,39.66,39.66,39.63,39.64,18700.0,33.31,33.31,33.2848,33.2932,18700.0
2011-04-05 13:40:00,39.63,39.65,39.61,39.61,28200.0,33.2848,33.3016,33.268,33.268,28200.0
2011-04-05 13:50:00,39.61,39.66,39.61,39.63,19600.0,33.268,33.31,33.268,33.2848,19600.0
2011-04-05 14:00:00,39.63,39.65,39.57,39.58,67800.0,33.2848,33.3016,33.2344,33.2428,67800.0
2011-04-05 14:10:00,39.59,39.61,39.58,39.58,39800.0,33.2512,33.268,33.2428,33.2428,39800.0
2011-04-05 14:20:00,39.58,39.63,39.58,39.61,37900.0,33.2428,33.2848,33.2428,33.268,37900.0
2011-04-05 14:30:00,39.61,39.63,39.58,39.58,42000.0,33.268,33.2848,33.2428,33.2428,42000.0
2011-04-05 14:40:00,39.58,39.59,39.53,39.54,162400.0,33.2428,33.2512,33.2008,33.2092,162400.0
2011-04-05 14:50:00,39.54,39.57,39.51,39.56,192100.0,33.2092,33.2344,33.184,33.226,192100.0
2011-04-05 15:00:00,39.56,39.57,39.5,39.51,64400.0,33.226,33.2344,33.1756,33.184,64400.0
2011-04-05 15:10:00,39.51,39.53,39.49,39.53,50800.0,33.184,33.2008,33.1672,33.2008,50800.0
2011-04-05 15:20:00,39.53,39.56,39.52,39.54,33900.0,33.2008,33.226,33.1924,33.2092,33900.0
2011-04-05 15:30:00,39.53,39.56,39.49,39.56,163000.0,33.2008,33.226,33.1672,33.226,163000.0
2011-04-05 15:40:00,39.56,39.56,39.53,39.55,267000.0,33.226,33.226,33.2008,33.2176,267000.0
2011-04-05 15:50:00,39.55,39.55,39.49,39.54,530200.0,33.2176,33.2176,33.1672,33.2092,530200.0
2011-04-06 09:30:00,39.7,39.8,39.67,39.76,202900.0,33.3436,33.4276,33.3184,33.394,202900.0
2011-04-06 09:40:00,39.76,39.79,39.71,39.71,113400.0,33.394,33.4192,33.352,33.352,113400.0
2011-04-06 09:50:00,39.72,39.74,39.63,39.64,91000.0,33.3604,33.3772,33.2848,33.2932,91000.0
2011-04-06 10:00:00,39.64,39.67,39.62,39.62,125400.0,33.2932,33.3184,33.2764,33.2764,125400.0
2011-04-06 10:10:00,39.62,39.64,39.5,39.56,223200.0,33.2764,33.2932,33.1756,33.226,223200.0
2011-04-06 10:20:00,39.55,39.56,39.5,39.56,1334100.0,33.2176,33.226,33.1756,33.226,1334100.0
2011-04-06 10:30:00,39.55,39.6,39.53,39.55,148900.0,33.2176,33.2596,33.2008,33.2176,148900.0
2011-04-06 10:40:00,39.55,39.59,39.54,39.58,120200.0,33.2176,33.2512,33.2092,33.2428,120200.0
2011-04-06 10:50:00,39.58,39.61,39.55,39.58,298600.0,33.2428,33.268,33.2176,33.2428,298600.0
2011-04-06 11:00:00,39.57,39.58,39.4,39.4,344600.0,33.2344,33.2428,33.0916,33.0916,344600.0
2011-04-06 11:10:00,39.39,39.41,39.37,39.39,76300.0,33.0832,33.1,33.0664,33.0832,76300.0
2011-04-06 11:20:00,39.39,39.43,39.37,39.41,70300.0,33.0832,33.1168,33.0664,33.1,70300.0
2011-04-06 11:30:00,39.41,39.43,39.3,39.33,1495400.0,33.1,33.1168,33.0076,33.0328,1495400.0
2011-04-06 11:40:00,39.33,39.35,39.31,39.35,233200.0,33.0328,33.0496,33.016,33.0496,233200.0
2011-04-06 11:50:00,39.34,39.36,39.27,39.27,220000.0,33.0412,33.058,32.9824,32.9824,220000.0
2011-04-06 12:00:00,39.27,39.33,39.26,39.32,182800.0,32.9824,33.0328,32.974,33.0244,182800.0
2011-04-06 12:10:00,39.32,39.37,39.32,39.34,37700.0,33.0244,33.0664,33.0244,33.0412,37700.0
2011-04-06 12:20:00,39.35,39.39,39.35,39.36,55600.0,33.0496,33.0832,33.0496,33.058,55600.0
2011-04-06 12:30:00,39.36,39.38,39.33,39.35,38700.0,33.058,33.0748,33.0328,33.0496,38700.0
2011-04-06 12:40:00,39.34,39.38,39.33,39.34,30000.0,33.0412,33.0748,33.0328,33.0412,30000.0
2011-04-06 12:50:00,39.33,39.36,39.32,39.35,59400.0,33.0328,33.058,33.0244,33.0496,59400.0
2011-04-06 13:00:00,39.35,39.38,39.34,39.37,27400.0,33.0496,33.0748,33.0412,33.0664,27400.0
2011-04-06 13:10:00,39.37,39.42,39.37,39.4,106700.0,33.0664,33.1084,33.0664,33.0916,106700.0
2011-04-06 13:20:00,39.4,39.41,39.39,39.4,132800.0,33.0916,33.1,33.0832,33.0916,132800.0
2011-04-06 13:30:00,39.41,39.42,39.39,39.4,31000.0,33.1,33.1084,33.0832,33.0916,31000.0
2011-04-06 13:40:00,39.41,39.42,39.38,39.39,28100.0,33.1,33.1084,33.0748,33.0832,28100.0
2011-04-06 13:50:00,39.39,39.43,39.39,39.43,15200.0,33.0832,33.1168,33.0832,33.1168,15200.0
2011-04-06 14:00:00,39.42,39.45,39.41,39.45,27600.0,33.1084,33.1336,33.1,33.1336,27600.0
2011-04-06 14:10:00,39.44,39.47,39.42,39.47,94400.0,33.1252,33.1504,33.1084,33.1504,94400.0
2011-04-06 14:20:00,39.46,39.47,39.42,39.42,25100.0,33.142,33.1504,33.1084,33.1084,25100.0
2011-04-06 14:30:00,39.43,39.47,39.43,39.47,27700.0,33.1168,33.1504,33.1168,33.1504,27700.0
2011-04-06 14:40:00,39.47,39.49,39.44,39.48,48800.0,33.1504,33.1672,33.1252,33.1588,48800.0
2011-04-06 14:50:00,39.48,39.48,39.46,39.47,19200.0,33.1588,33.1588,33.142,33.1504,19200.0
2011-04-06 15:00:00,39.47,39.49,39.46,39.47,48200.0,33.1504,33.1672,33.142,33.1504,48200.0
2011-04-06 15:10:00,39.46,39.5,39.46,39.48,217100.0,33.142,33.1756,33.142,33.1588,217100.0
2011-04-06 15:20:00,39.48,39.48,39.43,39.44,191100.0,33.1588,33.1588,33.1168,33.1252,191100.0
2011-04-06 15:30:00,39.45,39.49,39.44,39.48,112100.0,33.1336,33.1672,33.1252,33.1588,112100.0
2011-04-06 15:40:00,39.49,39.5,39.47,39.48,110600.0,33.1672,33.1756,33.1504,33.1588,110600.0
2011-04-06 15:50:00,39.48,39.49,39.44,39.46,474800.0,33.1588,33.1672,33.1252,33.142,474800.0
2011-04-07 09:30:00,39.33,39.53,39.33,39.46,671100.0,33.0328,33.2008,33.0328,33.142,671100.0
2011-04-07 09:40:00,39.45,39.54,39.45,39.51,159200.0,33.1336,33.2092,33.1336,33.184,159200.0
2011-04-07 09:50:00,39.51,39.55,39.47,39.5,80000.0,33.184,33.2176,33.1504,33.1756,80000.0
2011-04-07 10:00:00,39.49,39.52,39.41,39.42,96300.0,33.1672,33.1924,33.1,33.1084,96300.0
2011-04-07 10:10:00,39.41,39.44,39.38,39.38,362800.0,33.1,33.1252,33.0748,33.0748,362800.0
2011-04-07 10:20:00,39.38,39.45,39.37,39.37,50900.0,33.0748,33.1336,33.0664,33.0664,50900.0
2011-04-07 10:30:00,39.37,39.37,39.14,39.2,1267000.0,33.0664,33.0664,32.8732,32.9236,1267000.0
2011-04-07 10:40:00,39.2,39.27,39.02,39.26,799900.0,32.9236,32.9824,32.7724,32.974,799900.0
2011-04-07 10:50:00,39.27,39.34,39.25,39.29,481100.0,32.9824,33.0412,32.9656,32.9992,481100.0
2011-04-07 11:00:00,39.3,39.37,39.26,39.31,745500.0,33.0076,33.0664,32.974,33.016,745500.0
2011-04-07 11:10:00,39.31,39.35,39.26,39.27,76700.0,33.016,33.0496,32.974,32.9824,76700.0
2011-04-07 11:20:00,39.28,39.3,39.24,39.26,91400.0,32.9908,33.0076,32.9572,32.974,91400.0
2011-04-07 11:30:00,39.26,39.26,39.12,39.17,157900.0,32.974,32.974,32.8564,32.8984,157900.0
2011-04-07 11:40:00,39.17,39.21,39.15,39.21,131500.0,32.8984,32.932,32.8816,32.932,131500.0
2011-04-07 11:50:00,39.21,39.35,39.2,39.34,229500.0,32.932,33.0496,32.9236,33.0412,229500.0
2011-04-07 12:00:00,39.34,39.38,39.31,39.38,155300.0,33.0412,33.0748,33.016,33.0748,155300.0
2011-04-07 12:10:00,39.38,39.41,39.36,39.37,40600.0,33.0748,33.1,33.058,33.0664,40600.0
2011-04-07 12:20:00,39.38,39.39,39.35,39.39,19400.0,33.0748,33.0832,33.0496,33.0832,19400.0
2011-04-07 12:30:00,39.38,39.47,39.37,39.47,62200.0,33.0748,33.1504,33.0664,33.1504,62200.0
2011-04-07 12:40:00,39.47,39.49,39.46,39.46,27300.0,33.1504,33.1672,33.142,33.142,27300.0
2011-04-07 12:50:00,39.46,39.46,39.44,39.45,71800.0,33.142,33.142,33.1252,33.1336,71800.0
2011-04-07 13:00:00,39.45,39.46,39.39,39.4,57900.0,33.1336,33.142,33.0832,33.0916,57900.0
2011-04-07 13:10:00,39.4,39.4,39.3,39.3,49200.0,33.0916,33.0916,33.0076,33.0076,49200.0
2011-04-07 13:20:00,39.3,39.31,39.27,39.27,50200.0,33.0076,33.016,32.9824,32.9824,50200.0
2011-04-07 13:30:00,39.27,39.27,39.2,39.2,638400.0,32.9824,32.9824,32.9236,32.9236,638400.0
2011-04-07 13:40:00,39.2,39.22,39.14,39.19,419700.0,32.9236,32.9404,32.8732,32.9152,419700.0
2011-04-07 13:50:00,39.2,39.24,39.17,39.19,28600.0,32.9236,32.9572,32.8984,32.9152,28600.0
2011-04-07 14:00:00,39.19,39.23,39.19,39.22,55300.0,32.9152,32.9488,32.9152,32.9404,55300.0
2011-04-07 14:10:00,39.21,39.26,39.21,39.25,79800.0,32.932,32.974,32.932,32.9656,79800.0
2011-04-07 14:20:00,39.26,39.26,39.2,39.2,75500.0,32.974,32.974,32.9236,32.9236,75500.0
2011-04-07 14:30:00,39.2,39.27,39.2,39.24,101700.0,32.9236,32.9824,32.9236,32.9572,101700.0
2011-04-07 14:40:00,39.24,39.28,39.22,39.27,81300.0,32.9572,32.9908,32.9404,32.9824,81300.0
2011-04-07 14:50:00,39.27,39.32,39.27,39.3,85300.0,32.9824,33.0244,32.9824,33.0076,85300.0
2011-04-07 15:00:00,39.3,39.3,39.27,39.29,29600.0,33.0076,33.0076,32.9824,32.9992,29600.0
2011-04-07 15:10:00,39.29,39.33,39.27,39.33,56500.0,32.9992,33.0328,32.9824,33.0328,56500.0
2011-04-07 15:20:00,39.33,39.34,39.25,39.26,186400.0,33.0328,33.0412,32.9656,32.974,186400.0
2011-04-07 15:30:00,39.27,39.3,39.24,39.3,231900.0,32.9824,33.0076,32.9572,33.0076,231900.0
2011-04-07 15:40:00,39.3,39.33,39.29,39.3,161800.0,33.0076,33.0328,32.9992,33.0076,161800.0
2011-04-07 15:50:00,39.31,39.32,39.28,39.3,841300.0,33.016,33.0244,32.9908,33.0076,841300.0
2011-04-08 09:30:00,39.46,39.48,39.35,39.35,345700.0,33.142,33.1588,33.0496,33.0496,345700.0
2011-04-08 09:40:00,39.35,39.39,39.28,39.31,113100.0,33.0496,33.0832,32.9908,33.016,113100.0
2011-04-08 09:50:00,39.31,39.35,39.27,39.35,56700.0,33.016,33.0496,32.9824,33.0496,56700.0
2011-04-08 10:00:00,39.36,39.4,39.29,39.29,44600.0,33.058,33.0916,32.9992,32.9992,44600.0
2011-04-08 10:10:00,39.3,39.39,39.26,39.28,180800.0,33.0076,33.0832,32.974,32.9908,180800.0
2011-04-08 10:20:00,39.28,39.3,39.23,39.28,321000.0,32.9908,33.0076,32.9488,32.9908,321000.0
2011-04-08 10:30:00,39.28,39.31,39.26,39.3,35700.0,32.9908,33.016,32.974,33.0076,35700.0
2011-04-08 10:40:00,39.3,39.31,39.27,39.31,287100.0,33.0076,33.016,32.9824,33.016,287100.0
2011-04-08 10:50:00,39.31,39.31,39.23,39.23,754200.0,33.016,33.016,32.9488,32.9488,754200.0
2011-04-08 11:00:00,39.23,39.26,39.19,39.21,536900.0,32.9488,32.974,32.9152,32.932,536900.0
2011-04-08 11:10:00,39.21,39.24,39.17,39.24,84100.0,32.932,32.9572,32.8984,32.9572,84100.0
2011-04-08 11:20:00,39.23,39.26,39.22,39.23,57100.0,32.9488,32.974,32.9404,32.9488,57100.0
2011-04-08 11:30:00,39.22,39.32,39.22,39.3,84500.0,32.9404,33.0244,32.9404,33.0076,84500.0
2011-04-08 11:40:00,39.3,39.34,39.29,39.3,18500.0,33.0076,33.0412,32.9992,33.0076,18500.0
2011-04-08 11:50:00,39.3,39.33,39.29,39.3,54900.0,33.0076,33.0328,32.9992,33.0076,54900.0
2011-04-08 12:00:00,39.3,39.32,39.3,39.3,34700.0,33.0076,33.0244,33.0076,33.0076,34700.0
2011-04-08 12:10:00,39.3,39.32,39.29,39.31,52900.0,33.0076,33.0244,32.9992,33.016,52900.0
2011-04-08 12:20:00,39.31,39.31,39.26,39.27,127800.0,33.016,33.016,32.974,32.9824,127800.0
2011-04-08 12:30:00,39.27,39.32,39.27,39.31,43500.0,32.9824,33.0244,32.9824,33.016,43500.0
2011-04-08 12:40:00,39.31,39.31,39.26,39.26,40700.0,33.016,33.016,32.974,32.974,40700.0
2011-04-08 12:50:00,39.26,39.27,39.19,39.2,35900.0,32.974,32.9824,32.9152,32.9236,35900.0
2011-04-08 13:00:00,39.2,39.22,39.19,39.22,33700.0,32.9236,32.9404,32.9152,32.9404,33700.0
2011-04-08 13:10:00,39.22,39.23,39.19,39.22,25800.0,32.9404,32.9488,32.9152,32.9404,25800.0
2011-04-08 13:20:00,39.22,39.23,39.21,39.23,19800.0,32.9404,32.9488,32.932,32.9488,19800.0
2011-04-08 13:30:00,39.23,39.24,39.19,39.22,59900.0,32.9488,32.9572,32.9152,32.9404,59900.0
2011-04-08 13:40:00,39.22,39.23,39.2,39.21,83900.0,32.9404,32.9488,32.9236,32.932,83900.0
2011-04-08 13:50:00,39.22,39.23,39.2,39.22,71400.0,32.9404,32.9488,32.9236,32.9404,71400.0
2011-04-08 14:00:00,39.23,39.23,39.22,39.22,44700.0,32.9488,32.9488,32.9404,32.9404,44700.0
2011-04-08 14:10:00,39.22,39.23,39.16,39.17,79800.0,32.9404,32.9488,32.89,32.8984,79800.0
2011-04-08 14:20:00,39.17,39.17,39.11,39.12,64300.0,32.8984,32.8984,32.848,32.8564,64300.0
2011-04-08 14:30:00,39.12,39.13,39.04,39.07,139800.0,32.8564,32.8648,32.7892,32.8144,139800.0
2011-04-08 14:40:00,39.07,39.08,38.98,38.99,261000.0,32.8144,32.8228,32.7388,32.7472,261000.0
2011-04-08 14:50:00,38.99,39.0,38.89,38.89,276500.0,32.7472,32.7556,32.6633,32.6633,276500.0
2011-04-08 15:00:00,38.88,39.01,38.87,39.01,178000.0,32.6549,32.764,32.6465,32.764,178000.0
2011-04-08 15:10:00,39.0,39.02,38.96,38.98,285800.0,32.7556,32.7724,32.7221,32.7388,285800.0
2011-04-08 15:20:00,38.99,39.02,38.93,39.0,1111500.0,32.7472,32.7724,32.6969,32.7556,1111500.0
2011-04-08 15:30:00,39.0,39.05,38.98,39.0,307800.0,32.7556,32.7976,32.7388,32.7556,307800.0
2011-04-08 15:40:00,39.0,39.09,38.99,39.08,301800.0,32.7556,32.8312,32.7472,32.8228,301800.0
2011-04-08 15:50:00,39.09,39.13,39.07,39.08,790200.0,32.8312,32.8648,32.8144,32.8228,790200.0
2011-04-11 09:30:00,39.12,39.3,39.09,39.17,87500.0,32.8564,33.0076,32.8312,32.8984,87500.0
2011-04-11 09:40:00,39.17,39.25,39.12,39.25,478200.0,32.8984,32.9656,32.8564,32.9656,478200.0
2011-04-11 09:50:00,39.25,39.27,39.13,39.14,236200.0,32.9656,32.9824,32.8648,32.8732,236200.0
2011-04-11 10:00:00,39.14,39.19,39.05,39.05,42600.0,32.8732,32.9152,32.7976,32.7976,42600.0
2011-04-11 10:10:00,39.04,39.08,38.99,39.02,95600.0,32.7892,32.8228,32.7472,32.7724,95600.0
2011-04-11 10:20:00,39.01,39.07,38.99,39.03,353300.0,32.764,32.8144,32.7472,32.7808,353300.0
2011-04-11 10:30:00,39.03,39.12,39.01,39.12,27600.0,32.7808,32.8564,32.764,32.8564,27600.0
2011-04-11 10:40:00,39.11,39.16,39.08,39.15,19600.0,32.848,32.89,32.8228,32.8816,19600.0
2011-04-11 10:50:00,39.15,39.17,39.13,39.15,18100.0,32.8816,32.8984,32.8648,32.8816,18100.0
2011-04-11 11:00:00,39.15,39.17,39.12,39.16,44600.0,32.8816,32.8984,32.8564,32.89,44600.0
2011-04-11 11:10:00,39.15,39.23,39.13,39.21,30300.0,32.8816,32.9488,32.8648,32.932,30300.0
2011-04-11 11:20:00,39.2,39.2,39.13,39.14,81300.0,32.9236,32.9236,32.8648,32.8732,81300.0
2011-04-11 11:30:00,39.14,39.15,39.1,39.13,56900.0,32.8732,32.8816,32.8396,32.8648,56900.0
2011-04-11 11:40:00,39.14,39.16,39.12,39.12,23100.0,32.8732,32.89,32.8564,32.8564,23100.0
2011-04-11 11:50:00,39.12,39.14,39.04,39.05,33900.0,32.8564,32.8732,32.7892,32.7976,33900.0
2011-04-11 12:00:00,39.05,39.06,39.0,39.02,35300.0,32.7976,32.806,32.7556,32.7724,35300.0
2011-04-11 12:10:00,39.02,39.05,38.98,39.0,190500.0,32.7724,32.7976,32.7388,32.7556,190500.0
2011-04-11 12:20:00,39.0,39.06,39.0,39.05,33600.0,32.7556,32.806,32.7556,32.7976,33600.0
2011-04-11 12:30:00,39.05,39.06,38.97,38.98,90300.0,32.7976,32.806,32.7305,32.7388,90300.0
2011-04-11 12:40:00,38.98,38.99,38.95,38.97,18200.0,32.7388,32.7472,32.7137,32.7305,18200.0
2011-04-11 12:50:00,38.97,38.99,38.94,38.94,23000.0,32.7305,32.7472,32.7053,32.7053,23000.0
2011-04-11 13:00:00,38.95,39.02,38.92,39.01,162700.0,32.7137,32.7724,32.6885,32.764,162700.0
2011-04-11 13:10:00,39.01,39.02,38.97,39.0,80000.0,32.764,32.7724,32.7305,32.7556,80000.0
2011-04-11 13:20:00,39.0,39.06,39.0,39.05,46400.0,32.7556,32.806,32.7556,32.7976,46400.0
2011-04-11 13:30:00,39.04,39.06,39.01,39.01,29300.0,32.7892,32.806,32.764,32.764,29300.0
2011-04-11 13:40:00,39.01,39.06,39.0,39.0,63600.0,32.764,32.806,32.7556,32.7556,63600.0
2011-04-11 13:50:00,39.0,39.05,38.99,39.04,31500.0,32.7556,32.7976,32.7472,32.7892,31500.0
2011-04-11 14:00:00,39.04,39.1,39.04,39.08,38100.0,32.7892,32.8396,32.7892,32.8228,38100.0
2011-04-11 14:10:00,39.09,39.1,39.06,39.09,32600.0,32.8312,32.8396,32.806,32.8312,32600.0
2011-04-11 14:20:00,39.09,39.1,39.06,39.1,24800.0,32.8312,32.8396,32.806,32.8396,24800.0
2011-04-11 14:30:00,39.09,39.11,39.04,39.06,88200.0,32.8312,32.848,32.7892,32.806,88200.0
2011-04-11 14:40:00,39.05,39.07,39.04,39.06,36400.0,32.7976,32.8144,32.7892,32.806,36400.0
2011-04-11 14:50:00,39.06,39.08,39.0,39.01,72700.0,32.806,32.8228,32.7556,32.764,72700.0
2011-04-11 15:00:00,39.01,39.02,38.95,38.98,101800.0,32.764,32.7724,32.7137,32.7388,101800.0
2011-04-11 15:10:00,38.99,39.0,38.95,38.99,610900.0,32.7472,32.7556,32.7137,32.7472,610900.0
2011-04-11 15:20:00,38.98,39.01,38.97,38.97,189000.0,32.7388,32.764,32.7305,32.7305,189000.0
2011-04-11 15:30:00,38.97,39.01,38.97,38.99,93700.0,32.7305,32.764,32.7305,32.7472,93700.0
2011-04-11 15:40:00,38.99,39.07,38.99,39.07,153800.0,32.7472,32.8144,32.7472,32.8144,153800.0
2011-04-11 15:50:00,39.07,39.09,39.04,39.07,817800.0,32.8144,32.8312,32.7892,32.8144,817800.0
2011-04-12 09:30:00,38.86,39.05,38.79,39.03,479800.0,32.6381,32.7976,32.5793,32.7808,479800.0
2011-04-12 09:40:00,39.03,39.14,38.97,39.07,970900.0,32.7808,32.8732,32.7305,32.8144,970900.0
2011-04-12 09:50:00,39.07,39.08,38.9,38.94,229300.0,32.8144,32.8228,32.6717,32.7053,229300.0
2011-04-12 10:00:00,38.94,39.0,38.88,38.9,164400.0,32.7053,32.7556,32.6549,32.6717,164400.0
2011-04-12 10:10:00,38.9,38.97,38.89,38.94,173600.0,32.6717,32.7305,32.6633,32.7053,173600.0
2011-04-12 10:20:00,38.94,39.05,38.91,39.05,559100.0,32.7053,32.7976,32.6801,32.7976,559100.0
2011-04-12 10:30:00,39.05,39.06,38.92,38.96,168800.0,32.7976,32.806,32.6885,32.7221,168800.0
2011-04-12 10:40:00,38.96,38.99,38.89,38.93,159000.0,32.7221,32.7472,32.6633,32.6969,159000.0
2011-04-12 10:50:00,38.94,38.95,38.88,38.9,359200.0,32.7053,32.7137,32.6549,32.6717,359200.0
2011-04-12 11:00:00,38.89,38.95,38.89,38.94,407200.0,32.6633,32.7137,32.6633,32.7053,407200.0
2011-04-12 11:10:00,38.95,38.99,38.92,38.93,45800.0,32.7137,32.7472,32.6885,32.6969,45800.0
2011-04-12 11:20:00,38.93,39.0,38.91,39.0,453200.0,32.6969,32.7556,32.6801,32.7556,453200.0
2011-04-12 11:30:00,39.0,39.04,39.0,39.03,666100.0,32.7556,32.7892,32.7556,32.7808,666100.0
2011-04-12 11:40:00,39.02,39.04,39.0,39.03,27100.0,32.7724,32.7892,32.7556,32.7808,27100.0
2011-04-12 11:50:00,39.03,39.03,38.99,38.99,10100.0,32.7808,32.7808,32.7472,32.7472,10100.0
2011-04-12 12:00:00,39.0,39.02,38.99,38.99,28300.0,32.7556,32.7724,32.7472,32.7472,28300.0
2011-04-12 12:10:00,38.98,39.04,38.98,39.04,202500.0,32.7388,32.7892,32.7388,32.7892,202500.0
2011-04-12 12:20:00,39.04,39.06,39.02,39.04,99300.0,32.7892,32.806,32.7724,32.7892,99300.0
2011-04-12 12:30:00,39.03,39.04,38.97,39.0,60000.0,32.7808,32.7892,32.7305,32.7556,60000.0
2011-04-12 12:40:00,39.0,39.08,39.0,39.07,95800.0,32.7556,32.8228,32.7556,32.8144,95800.0
2011-04-12 12:50:00,39.06,39.07,39.01,39.03,194500.0,32.806,32.8144,32.764,32.7808,194500.0
2011-04-12 13:00:00,39.03,39.05,39.0,39.02,108900.0,32.7808,32.7976,32.7556,32.7724,108900.0
2011-04-12 13:10:00,39.03,39.05,39.0,39.01,34800.0,32.7808,32.7976,32.7556,32.764,34800.0
2011-04-12 13:20:00,39.0,39.05,39.0,39.05,24700.0,32.7556,32.7976,32.7556,32.7976,24700.0
2011-04-12 13:30:00,39.06,39.07,39.02,39.02,54200.0,32.806,32.8144,32.7724,32.7724,54200.0
2011-04-12 13:40:00,39.01,39.04,38.98,39.03,34500.0,32.764,32.7892,32.7388,32.7808,34500.0
2011-04-12 13:50:00,39.02,39.06,39.01,39.01,76200.0,32.7724,32.806,32.764,32.764,76200.0
2011-04-12 14:00:00,39.01,39.09,39.01,39.07,101500.0,32.764,32.8312,32.764,32.8144,101500.0
2011-04-12 14:10:00,39.07,39.07,39.04,39.04,33800.0,32.8144,32.8144,32.7892,32.7892,33800.0
2011-04-12 14:20:00,39.04,39.08,39.04,39.05,60300.0,32.7892,32.8228,32.7892,32.7976,60300.0
2011-04-12 14:30:00,39.05,39.05,39.02,39.03,57100.0,32.7976,32.7976,32.7724,32.7808,57100.0
2011-04-12 14:40:00,39.02,39.05,38.99,39.0,143700.0,32.7724,32.7976,32.7472,32.7556,143700.0
2011-04-12 14:50:00,39.0,39.03,38.99,39.01,39400.0,32.7556,32.7808,32.7472,32.764,39400.0
2011-04-12 15:00:00,39.02,39.04,39.0,39.02,63200.0,32.7724,32.7892,32.7556,32.7724,63200.0
2011-04-12 15:10:00,39.02,39.04,39.01,39.01,279600.0,32.7724,32.7892,32.764,32.764,279600.0
2011-04-12 15:20:00,39.01,39.02,38.92,38.94,113800.0,32.764,32.7724,32.6885,32.7053,113800.0
2011-04-12 15:30:00,38.94,38.98,38.91,38.96,448300.0,32.7053,32.7388,32.6801,32.7221,448300.0
2011-04-12 15:40:00,38.97,39.0,38.95,38.99,390000.0,32.7305,32.7556,32.7137,32.7472,390000.0
2011-04-12 15:50:00,38.99,39.04,38.99,39.0,577200.0,32.7472,32.7892,32.7472,32.7556,577200.0
2011-04-13 09:30:00,39.2,39.2,39.14,39.17,209100.0,32.9236,32.9236,32.8732,32.8984,209100.0
2011-04-13 09:40:00,39.18,39.22,39.13,39.19,188900.0,32.9068,32.9404,32.8648,32.9152,188900.0
2011-04-13 09:50:00,39.19,39.2,39.12,39.13,388500.0,32.9152,32.9236,32.8564,32.8648,388500.0
2011-04-13 10:00:00,39.12,39.16,39.07,39.07,126700.0,32.8564,32.89,32.8144,32.8144,126700.0
2011-04-13 10:10:00,39.07,39.13,39.06,39.12,143500.0,32.8144,32.8648,32.806,32.8564,143500.0
2011-04-13 10:20:00,39.12,39.19,39.1,39.19,24900.0,32.8564,32.9152,32.8396,32.9152,24900.0
2011-04-13 10:30:00,39.18,39.19,39.13,39.14,131000.0,32.9068,32.9152,32.8648,32.8732,131000.0
2011-04-13 10:40:00,39.14,39.24,39.14,39.23,573200.0,32.8732,32.9572,32.8732,32.9488,573200.0
2011-04-13 10:50:00,39.24,39.25,39.22,39.23,185300.0,32.9572,32.9656,32.9404,32.9488,185300.0
2011-04-13 11:00:00,39.23,39.24,39.18,39.19,32900.0,32.9488,32.9572,32.9068,32.9152,32900.0
2011-04-13 11:10:00,39.19,39.19,39.1,39.12,393600.0,32.9152,32.9152,32.8396,32.8564,393600.0
2011-04-13 11:20:00,39.13,39.13,39.07,39.09,45600.0,32.8648,32.8648,32.8144,32.8312,45600.0
2011-04-13 11:30:00,39.08,39.11,39.01,39.01,24200.0,32.8228,32.848,32.764,32.764,24200.0
2011-04-13 11:40:00,39.0,39.08,38.99,39.08,45900.0,32.7556,32.8228,32.7472,32.8228,45900.0
2011-04-13 11:50:00,39.08,39.1,38.94,38.95,218600.0,32.8228,32.8396,32.7053,32.7137,218600.0
2011-04-13 12:00:00,38.95,38.98,38.95,38.98,395500.0,32.7137,32.7388,32.7137,32.7388,395500.0
2011-04-13 12:10:00,38.99,39.02,38.98,39.01,42500.0,32.7472,32.7724,32.7388,32.764,42500.0
2011-04-13 12:20:00,39.01,39.02,38.95,38.99,34400.0,32.764,32.7724,32.7137,32.7472,34400.0
2011-04-13 12:30:00,38.98,38.98,38.85,38.89,90500.0,32.7388,32.7388,32.6297,32.6633,90500.0
2011-04-13 12:40:00,38.9,38.96,38.88,38.95,173000.0,32.6717,32.7221,32.6549,32.7137,173000.0
2011-04-13 12:50:00,38.96,38.98,38.93,38.95,103000.0,32.7221,32.7388,32.6969,32.7137,103000.0
2011-04-13 13:00:00,38.95,39.04,38.95,39.02,179100.0,32.7137,32.7892,32.7137,32.7724,179100.0
2011-04-13 13:10:00,39.03,39.05,38.99,39.02,160100.0,32.7808,32.7976,32.7472,32.7724,160100.0
2011-04-13 13:20:00,39.02,39.03,38.98,38.99,30500.0,32.7724,32.7808,32.7388,32.7472,30500.0
2011-04-13 13:30:00,39.0,39.01,38.96,38.97,18600.0,32.7556,32.764,32.7221,32.7305,18600.0
2011-04-13 13:40:00,38.98,39.01,38.96,38.97,27900.0,32.7388,32.764,32.7221,32.7305,27900.0
2011-04-13 13:50:00,38.97,38.97,38.91,38.94,23700.0,32.7305,32.7305,32.6801,32.7053,23700.0
2011-04-13 14:00:00,38.94,39.0,38.94,39.0,84200.0,32.7053,32.7556,32.7053,32.7556,84200.0
2011-04-13 14:10:00,39.01,39.01,38.93,38.97,38100.0,32.764,32.764,32.6969,32.7305,38100.0
2011-04-13 14:20:00,38.96,39.07,38.95,39.04,123300.0,32.7221,32.8144,32.7137,32.7892,123300.0
2011-04-13 14:30:00,39.04,39.07,39.02,39.02,87500.0,32.7892,32.8144,32.7724,32.7724,87500.0
2011-04-13 14:40:00,39.02,39.11,39.02,39.07,62600.0,32.7724,32.848,32.7724,32.8144,62600.0
2011-04-13 14:50:00,39.07,39.11,39.07,39.1,57200.0,32.8144,32.848,32.8144,32.8396,57200.0
2011-04-13 15:00:00,39.1,39.16,39.1,39.16,681200.0,32.8396,32.89,32.8396,32.89,681200.0
2011-04-13 15:10:00,39.16,39.2,39.14,39.2,170800.0,32.89,32.9236,32.8732,32.9236,170800.0
2011-04-13 15:20:00,39.2,39.2,39.16,39.17,75500.0,32.9236,32.9236,32.89,32.8984,75500.0
2011-04-13 15:30:00,39.17,39.18,39.13,39.18,248900.0,32.8984,32.9068,32.8648,32.9068,248900.0
2011-04-13 15:40:00,39.18,39.2,39.14,39.16,149900.0,32.9068,32.9236,32.8732,32.89,149900.0
2011-04-13 15:50:00,39.15,39.16,39.12,39.13,496200.0,32.8816,32.89,32.8564,32.8648,496200.0
2011-04-14 09:30:00,38.9,39.01,38.89,38.93,165300.0,32.6717,32.764,32.6633,32.6969,165300.0
2011-04-14 09:40:00,38.93,38.97,38.73,38.74,401100.0,32.6969,32.7305,32.5289,32.5373,401100.0
2011-04-14 09:50:00,38.73,38.84,38.7,38.83,147700.0,32.5289,32.6213,32.5037,32.6129,147700.0
2011-04-14 10:00:00,38.82,38.86,38.79,38.84,116200.0,32.6045,32.6381,32.5793,32.6213,116200.0
2011-04-14 10:10:00,38.84,38.87,38.78,38.86,67300.0,32.6213,32.6465,32.5709,32.6381,67300.0
2011-04-14 10:20:00,38.86,38.98,38.85,38.96,100100.0,32.6381,32.7388,32.6297,32.7221,100100.0
2011-04-14 10:30:00,38.97,39.02,38.96,38.98,129100.0,32.7305,32.7724,32.7221,32.7388,129100.0
2011-04-14 10:40:00,38.98,38.98,38.9,38.94,105900.0,32.7388,32.7388,32.6717,32.7053,105900.0
2011-04-14 10:50:00,38.93,38.94,38.87,38.89,64600.0,32.6969,32.7053,32.6465,32.6633,64600.0
2011-04-14 11:00:00,38.89,38.95,38.88,38.94,26400.0,32.6633,32.7137,32.6549,32.7053,26400.0
2011-04-14 11:10:00,38.94,38.94,38.87,38.91,99100.0,32.7053,32.7053,32.6465,32.6801,99100.0
2011-04-14 11:20:00,38.9,38.91,38.83,38.84,48100.0,32.6717,32.6801,32.6129,32.6213,48100.0
2011-04-14 11:30:00,38.85,38.87,38.81,38.83,62600.0,32.6297,32.6465,32.5961,32.6129,62600.0
2011-04-14 11:40:00,38.83,38.86,38.79,38.85,51400.0,32.6129,32.6381,32.5793,32.6297,51400.0
2011-04-14 11:50:00,38.85,38.9,38.84,38.89,49600.0,32.6297,32.6717,32.6213,32.6633,49600.0
2011-04-14 12:00:00,38.89,38.93,38.88,38.91,27000.0,32.6633,32.6969,32.6549,32.6801,27000.0
2011-04-14 12:10:00,38.91,38.96,38.91,38.91,99500.0,32.6801,32.7221,32.6801,32.6801,99500.0
2011-04-14 12:20:00,38.91,38.93,38.9,38.93,78700.0,32.6801,32.6969,32.6717,32.6969,78700.0
2011-04-14 12:30:00,38.93,38.96,38.92,38.92,136800.0,32.6969,32.7221,32.6885,32.6885,136800.0
2011-04-14 12:40:00,38.92,38.95,38.91,38.92,12900.0,32.6885,32.7137,32.6801,32.6885,12900.0
2011-04-14 12:50:00,38.93,38.96,38.92,38.95,19500.0,32.6969,32.7221,32.6885,32.7137,19500.0
2011-04-14 13:00:00,38.95,38.98,38.94,38.94,39800.0,32.7137,32.7388,32.7053,32.7053,39800.0
2011-04-14 13:10:00,38.94,38.95,38.92,38.92,23400.0,32.7053,32.7137,32.6885,32.6885,23400.0
2011-04-14 13:20:00,38.92,38.94,38.89,38.92,163900.0,32.6885,32.7053,32.6633,32.6885,163900.0
2011-04-14 13:30:00,38.92,38.94,38.9,38.93,14800.0,32.6885,32.7053,32.6717,32.6969,14800.0
2011-04-14 13:40:00,38.92,38.92,38.87,38.89,38300.0,32.6885,32.6885,32.6465,32.6633,38300.0
2011-04-14 13:50:00,38.89,38.9,38.84,38.85,18200.0,32.6633,32.6717,32.6213,32.6297,18200.0
2011-04-14 14:00:00,38.85,38.92,38.85,38.91,34000.0,32.6297,32.6885,32.6297,32.6801,34000.0
2011-04-14 14:10:00,38.9,38.93,38.9,38.92,33500.0,32.6717,32.6969,32.6717,32.6885,33500.0
2011-04-14 14:20:00,38.92,38.98,38.92,38.94,120500.0,32.6885,32.7388,32.6885,32.7053,120500.0
2011-04-14 14:30:00,38.94,38.99,38.94,38.97,36700.0,32.7053,32.7472,32.7053,32.7305,36700.0
2011-04-14 14:40:00,38.97,38.99,38.93,38.97,49600.0,32.7305,32.7472,32.6969,32.7305,49600.0
2011-04-14 14:50:00,38.96,39.02,38.96,39.0,86200.0,32.7221,32.7724,32.7221,32.7556,86200.0
2011-04-14 15:00:00,38.99,39.06,38.98,39.03,52800.0,32.7472,32.806,32.7388,32.7808,52800.0
2011-04-14 15:10:00,39.04,39.1,39.03,39.09,69600.0,32.7892,32.8396,32.7808,32.8312,69600.0
2011-04-14 15:20:00,39.1,39.12,39.09,39.1,43700.0,32.8396,32.8564,32.8312,32.8396,43700.0
2011-04-14 15:30:00,39.1,39.11,39.04,39.08,214400.0,32.8396,32.848,32.7892,32.8228,214400.0
2011-04-14 15:40:00,39.08,39.09,39.03,39.05,116700.0,32.8228,32.8312,32.7808,32.7976,116700.0
2011-04-14 15:50:00,39.05,39.07,39.03,39.06,815500.0,32.7976,32.8144,32.7808,32.806,815500.0
2011-04-15 09:30:00,39.12,39.16,39.08,39.1,162700.0,32.8564,32.89,32.8228,32.8396,162700.0
2011-04-15 09:40:00,39.1,39.13,39.01,39.02,247700.0,32.8396,32.8648,32.764,32.7724,247700.0
2011-04-15 09:50:00,39.01,39.17,39.01,39.16,89900.0,32.764,32.8984,32.764,32.89,89900.0
2011-04-15 10:00:00,39.17,39.29,39.17,39.27,296700.0,32.8984,32.9992,32.8984,32.9824,296700.0
2011-04-15 10:10:00,39.27,39.27,39.19,39.2,114500.0,32.9824,32.9824,32.9152,32.9236,114500.0
2011-04-15 10:20:00,39.2,39.2,39.15,39.19,69900.0,32.9236,32.9236,32.8816,32.9152,69900.0
2011-04-15 10:30:00,39.18,39.24,39.07,39.1,132300.0,32.9068,32.9572,32.8144,32.8396,132300.0
2011-04-15 10:40:00,39.11,39.17,39.09,39.15,121000.0,32.848,32.8984,32.8312,32.8816,121000.0
2011-04-15 10:50:00,39.15,39.23,39.15,39.21,86000.0,32.8816,32.9488,32.8816,32.932,86000.0
2011-04-15 11:00:00,39.21,39.25,39.2,39.21,99300.0,32.932,32.9656,32.9236,32.932,99300.0
2011-04-15 11:10:00,39.21,39.21,39.18,39.18,35800.0,32.932,32.932,32.9068,32.9068,35800.0
2011-04-15 11:20:00,39.19,39.25,39.19,39.24,37000.0,32.9152,32.9656,32.9152,32.9572,37000.0
2011-04-15 11:30:00,39.25,39.27,39.21,39.21,21700.0,32.9656,32.9824,32.932,32.932,21700.0
2011-04-15 11:40:00,39.2,39.23,39.2,39.22,58200.0,32.9236,32.9488,32.9236,32.9404,58200.0
2011-04-15 11:50:00,39.22,39.25,39.21,39.22,140100.0,32.9404,32.9656,32.932,32.9404,140100.0
2011-04-15 12:00:00,39.21,39.25,39.21,39.25,91000.0,32.932,32.9656,32.932,32.9656,91000.0
2011-04-15 12:10:00,39.26,39.33,39.25,39.3,145400.0,32.974,33.0328,32.9656,33.0076,145400.0
2011-04-15 12:20:00,39.3,39.3,39.26,39.28,72600.0,33.0076,33.0076,32.974,32.9908,72600.0
2011-04-15 12:30:00,39.28,39.31,39.27,39.3,32200.0,32.9908,33.016,32.9824,33.0076,32200.0
2011-04-15 12:40:00,39.3,39.34,39.29,39.33,21800.0,33.0076,33.0412,32.9992,33.0328,21800.0
2011-04-15 12:50:00,39.33,39.36,39.32,39.35,83000.0,33.0328,33.058,33.0244,33.0496,83000.0
2011-04-15 13:00:00,39.36,39.37,39.31,39.32,27700.0,33.058,33.0664,33.016,33.0244,27700.0
2011-04-15 13:10:00,39.32,39.34,39.31,39.31,25200.0,33.0244,33.0412,33.016,33.016,25200.0
2011-04-15 13:20:00,39.31,39.31,39.25,39.27,92800.0,33.016,33.016,32.9656,32.9824,92800.0
2011-04-15 13:30:00,39.27,39.3,39.26,39.29,86700.0,32.9824,33.0076,32.974,32.9992,86700.0
2011-04-15 13:40:00,39.29,39.31,39.29,39.31,28100.0,32.9992,33.016,32.9992,33.016,28100.0
2011-04-15 13:50:00,39.31,39.31,39.28,39.28,26100.0,33.016,33.016,32.9908,32.9908,26100.0
2011-04-15 14:00:00,39.29,39.31,39.29,39.31,78800.0,32.9992,33.016,32.9992,33.016,78800.0
2011-04-15 14:10:00,39.31,39.32,39.3,39.31,72800.0,33.016,33.0244,33.0076,33.016,72800.0
2011-04-15 14:20:00,39.32,39.34,39.31,39.34,73700.0,33.0244,33.0412,33.016,33.0412,73700.0
2011-04-15 14:30:00,39.34,39.36,39.33,39.34,76700.0,33.0412,33.058,33.0328,33.0412,76700.0
2011-04-15 14:40:00,39.34,39.34,39.32,39.32,54100.0,33.0412,33.0412,33.0244,33.0244,54100.0
2011-04-15 14:50:00,39.32,39.33,39.31,39.33,53400.0,33.0244,33.0328,33.016,33.0328,53400.0
2011-04-15 15:00:00,39.33,39.33,39.31,39.32,27700.0,33.0328,33.0328,33.016,33.0244,27700.0
2011-04-15 15:10:00,39.31,39.32,39.25,39.3,328700.0,33.016,33.0244,32.9656,33.0076,328700.0
2011-04-15 15:20:00,39.29,39.3,39.26,39.29,203800.0,32.9992,33.0076,32.974,32.9992,203800.0
2011-04-15 15:30:00,39.29,39.31,39.27,39.28,141700.0,32.9992,33.016,32.9824,32.9908,141700.0
2011-04-15 15:40:00,39.27,39.29,39.22,39.24,280500.0,32.9824,32.9992,32.9404,32.9572,280500.0
2011-04-15 15:50:00,39.24,39.29,39.23,39.28,1629600.0,32.9572,32.9992,32.9488,32.9908,1629600.0
2011-04-18 09:30:00,38.83,38.83,38.67,38.73,445800.0,32.6129,32.6129,32.4785,32.5289,445800.0
2011-04-18 09:40:00,38.73,38.85,38.71,38.77,755600.0,32.5289,32.6297,32.5121,32.5625,755600.0
2011-04-18 09:50:00,38.76,38.77,38.57,38.58,441400.0,32.5541,32.5625,32.3945,32.4029,441400.0
2011-04-18 10:00:00,38.58,38.61,38.46,38.52,394900.0,32.4029,32.4281,32.3021,32.3525,394900.0
2011-04-18 10:10:00,38.52,38.66,38.51,38.64,277100.0,32.3525,32.4701,32.3441,32.4533,277100.0
2011-04-18 10:20:00,38.64,38.74,38.64,38.73,287100.0,32.4533,32.5373,32.4533,32.5289,287100.0
2011-04-18 10:30:00,38.73,38.83,38.73,38.75,161300.0,32.5289,32.6129,32.5289,32.5457,161300.0
2011-04-18 10:40:00,38.75,38.76,38.63,38.66,339900.0,32.5457,32.5541,32.4449,32.4701,339900.0
2011-04-18 10:50:00,38.65,38.68,38.61,38.63,103900.0,32.4617,32.4869,32.4281,32.4449,103900.0
2011-04-18 11:00:00,38.63,38.69,38.58,38.61,95500.0,32.4449,32.4953,32.4029,32.4281,95500.0
2011-04-18 11:10:00,38.62,38.68,38.61,38.63,83000.0,32.4365,32.4869,32.4281,32.4449,83000.0
2011-04-18 11:20:00,38.63,38.66,38.62,38.66,61800.0,32.4449,32.4701,32.4365,32.4701,61800.0
2011-04-18 11:30:00,38.65,38.67,38.61,38.65,146900.0,32.4617,32.4785,32.4281,32.4617,146900.0
2011-04-18 11:40:00,38.64,38.68,38.61,38.67,52100.0,32.4533,32.4869,32.4281,32.4785,52100.0
2011-04-18 11:50:00,38.67,38.71,38.65,38.68,168100.0,32.4785,32.5121,32.4617,32.4869,168100.0
2011-04-18 12:00:00,38.68,38.71,38.64,38.7,77700.0,32.4869,32.5121,32.4533,32.5037,77700.0
2011-04-18 12:10:00,38.69,38.7,38.66,38.68,38700.0,32.4953,32.5037,32.4701,32.4869,38700.0
2011-04-18 12:20:00,38.68,38.68,38.64,38.67,119800.0,32.4869,32.4869,32.4533,32.4785,119800.0
2011-04-18 12:30:00,38.67,38.68,38.65,38.68,67600.0,32.4785,32.4869,32.4617,32.4869,67600.0
2011-04-18 12:40:00,38.67,38.68,38.66,38.66,19600.0,32.4785,32.4869,32.4701,32.4701,19600.0
2011-04-18 12:50:00,38.66,38.68,38.65,38.67,34400.0,32.4701,32.4869,32.4617,32.4785,34400.0
2011-04-18 13:00:00,38.67,38.67,38.63,38.63,36000.0,32.4785,32.4785,32.4449,32.4449,36000.0
2011-04-18 13:10:00,38.63,38.64,38.59,38.61,42100.0,32.4449,32.4533,32.4113,32.4281,42100.0
2011-04-18 13:20:00,38.62,38.63,38.59,38.61,92800.0,32.4365,32.4449,32.4113,32.4281,92800.0
2011-04-18 13:30:00,38.61,38.64,38.61,38.62,31900.0,32.4281,32.4533,32.4281,32.4365,31900.0
2011-04-18 13:40:00,38.62,38.69,38.6,38.69,62900.0,32.4365,32.4953,32.4197,32.4953,62900.0
2011-04-18 13:50:00,38.68,38.74,38.68,38.73,106000.0,32.4869,32.5373,32.4869,32.5289,106000.0
2011-04-18 14:00:00,38.72,38.74,38.68,38.73,120600.0,32.5205,32.5373,32.4869,32.5289,120600.0
2011-04-18 14:10:00,38.74,38.76,38.72,38.74,70600.0,32.5373,32.5541,32.5205,32.5373,70600.0
2011-04-18 14:20:00,38.74,38.77,38.74,38.76,70300.0,32.5373,32.5625,32.5373,32.5541,70300.0
2011-04-18 14:30:00,38.77,38.82,38.76,38.82,80500.0,32.5625,32.6045,32.5541,32.6045,80500.0
2011-04-18 14:40:00,38.83,38.89,38.81,38.87,195300.0,32.6129,32.6633,32.5961,32.6465,195300.0
2011-04-18 14:50:00,38.86,38.92,38.85,38.86,127000.0,32.6381,32.6885,32.6297,32.6381,127000.0
2011-04-18 15:00:00,38.87,38.88,38.78,38.8,310000.0,32.6465,32.6549,32.5709,32.5877,310000.0
2011-04-18 15:10:00,38.8,38.94,38.8,38.92,173700.0,32.5877,32.7053,32.5877,32.6885,173700.0
2011-04-18 15:20:00,38.92,38.95,38.9,38.91,179100.0,32.6885,32.7137,32.6717,32.6801,179100.0
2011-04-18 15:30:00,38.92,38.96,38.86,38.88,286900.0,32.6885,32.7221,32.6381,32.6549,286900.0
2011-04-18 15:40:00,38.87,38.9,38.84,38.88,183600.0,32.6465,32.6717,32.6213,32.6549,183600.0
2011-04-18 15:50:00,38.88,38.93,38.84,38.9,1233400.0,32.6549,32.6969,32.6213,32.6717,1233400.0
2011-04-19 09:30:00,38.89,38.97,38.89,38.93,826600.0,32.6633,32.7305,32.6633,32.6969,826600.0
2011-04-19 09:40:00,38.94,39.03,38.94,38.97,155700.0,32.7053,32.7808,32.7053,32.7305,155700.0
2011-04-19 09:50:00,38.96,38.98,38.9,38.96,191600.0,32.7221,32.7388,32.6717,32.7221,191600.0
2011-04-19 10:00:00,38.96,38.99,38.91,38.98,100200.0,32.7221,32.7472,32.6801,32.7388,100200.0
2011-04-19 10:10:00,38.98,39.01,38.94,38.99,99300.0,32.7388,32.764,32.7053,32.7472,99300.0
2011-04-19 10:20:00,38.98,39.03,38.97,38.99,99900.0,32.7388,32.7808,32.7305,32.7472,99900.0
2011-04-19 10:30:00,39.0,39.0,38.9,38.91,94100.0,32.7556,32.7556,32.6717,32.6801,94100.0
2011-04-19 10:40:00,38.9,38.93,38.88,38.91,58400.0,32.6717,32.6969,32.6549,32.6801,58400.0
2011-04-19 10:50:00,38.91,38.92,38.87,38.87,43900.0,32.6801,32.6885,32.6465,32.6465,43900.0
2011-04-19 11:00:00,38.87,38.88,38.83,38.87,43800.0,32.6465,32.6549,32.6129,32.6465,43800.0
2011-04-19 11:10:00,38.87,38.87,38.8,38.81,511400.0,32.6465,32.6465,32.5877,32.5961,511400.0
2011-04-19 11:20:00,38.81,38.81,38.74,38.76,157100.0,32.5961,32.5961,32.5373,32.5541,157100.0
2011-04-19 11:30:00,38.76,38.81,38.75,38.79,90400.0,32.5541,32.5961,32.5457,32.5793,90400.0
2011-04-19 11:40:00,38.79,38.8,38.77,38.78,18700.0,32.5793,32.5877,32.5625,32.5709,18700.0
2011-04-19 11:50:00,38.78,38.83,38.77,38.83,23800.0,32.5709,32.6129,32.5625,32.6129,23800.0
2011-04-19 12:00:00,38.84,38.84,38.81,38.83,7200.0,32.6213,32.6213,32.5961,32.6129,7200.0
2011-04-19 12:10:00,38.82,38.88,38.82,38.87,25400.0,32.6045,32.6549,32.6045,32.6465,25400.0
2011-04-19 12:20:00,38.87,38.89,38.86,38.89,13100.0,32.6465,32.6633,32.6381,32.6633,13100.0
2011-04-19 12:30:00,38.88,38.91,38.88,38.91,22600.0,32.6549,32.6801,32.6549,32.6801,22600.0
2011-04-19 12:40:00,38.91,38.91,38.87,38.87,106800.0,32.6801,32.6801,32.6465,32.6465,106800.0
2011-04-19 12:50:00,38.87,38.92,38.87,38.89,23300.0,32.6465,32.6885,32.6465,32.6633,23300.0
2011-04-19 13:00:00,38.89,38.93,38.89,38.91,85100.0,32.6633,32.6969,32.6633,32.6801,85100.0
2011-04-19 13:10:00,38.91,38.97,38.91,38.95,14500.0,32.6801,32.7305,32.6801,32.7137,14500.0
2011-04-19 13:20:00,38.95,38.97,38.94,38.94,21100.0,32.7137,32.7305,32.7053,32.7053,21100.0
2011-04-19 13:30:00,38.94,38.96,38.93,38.96,20700.0,32.7053,32.7221,32.6969,32.7221,20700.0
2011-04-19 13:40:00,38.96,39.02,38.96,39.02,85500.0,32.7221,32.7724,32.7221,32.7724,85500.0
2011-04-19 13:50:00,39.03,39.03,38.99,38.99,33900.0,32.7808,32.7808,32.7472,32.7472,33900.0
2011-04-19 14:00:00,38.99,38.99,38.96,38.99,9900.0,32.7472,32.7472,32.7221,32.7472,9900.0
2011-04-19 14:10:00,38.98,39.01,38.98,39.01,18300.0,32.7388,32.764,32.7388,32.764,18300.0
2011-04-19 14:20:00,39.01,39.01,38.96,38.96,22400.0,32.764,32.764,32.7221,32.7221,22400.0
2011-04-19 14:30:00,38.96,38.98,38.95,38.97,33600.0,32.7221,32.7388,32.7137,32.7305,33600.0
2011-04-19 14:40:00,38.97,39.0,38.96,38.97,62100.0,32.7305,32.7556,32.7221,32.7305,62100.0
2011-04-19 14:50:00,38.97,38.99,38.95,38.97,22100.0,32.7305,32.7472,32.7137,32.7305,22100.0
2011-04-19 15:00:00,38.97,39.02,38.97,39.0,17400.0,32.7305,32.7724,32.7305,32.7556,17400.0
2011-04-19 15:10:00,39.0,39.01,38.99,39.0,27500.0,32.7556,32.764,32.7472,32.7556,27500.0
2011-04-19 15:20:00,39.0,39.0,38.96,38.96,33900.0,32.7556,32.7556,32.7221,32.7221,33900.0
2011-04-19 15:30:00,38.96,38.98,38.95,38.98,25600.0,32.7221,32.7388,32.7137,32.7388,25600.0
2011-04-19 15:40:00,38.98,39.0,38.96,38.98,193300.0,32.7388,32.7556,32.7221,32.7388,193300.0
2011-04-19 15:50:00,38.99,39.02,38.98,39.0,391200.0,32.7472,32.7724,32.7388,32.7556,391200.0
2011-04-20 09:30:00,39.54,39.65,39.5,39.63,401000.0,33.2092,33.3016,33.1756,33.2848,401000.0
2011-04-20 09:40:00,39.64,39.68,39.58,39.68,146600.0,33.2932,33.3268,33.2428,33.3268,146600.0
2011-04-20 09:50:00,39.67,39.73,39.64,39.72,106900.0,33.3184,33.3688,33.2932,33.3604,106900.0
2011-04-20 10:00:00,39.72,39.77,39.69,39.77,123600.0,33.3604,33.4024,33.3352,33.4024,123600.0
2011-04-20 10:10:00,39.77,39.84,39.77,39.81,123500.0,33.4024,33.4612,33.4024,33.436,123500.0
2011-04-20 10:20:00,39.8,39.81,39.75,39.76,296100.0,33.4276,33.436,33.3856,33.394,296100.0
2011-04-20 10:30:00,39.76,39.77,39.73,39.76,233000.0,33.394,33.4024,33.3688,33.394,233000.0
2011-04-20 10:40:00,39.77,39.79,39.74,39.77,208000.0,33.4024,33.4192,33.3772,33.4024,208000.0
2011-04-20 10:50:00,39.76,39.79,39.75,39.78,142200.0,33.394,33.4192,33.3856,33.4108,142200.0
2011-04-20 11:00:00,39.78,39.78,39.7,39.7,667400.0,33.4108,33.4108,33.3436,33.3436,667400.0
2011-04-20 11:10:00,39.71,39.74,39.69,39.72,227800.0,33.352,33.3772,33.3352,33.3604,227800.0
2011-04-20 11:20:00,39.71,39.73,39.68,39.73,86600.0,33.352,33.3688,33.3268,33.3688,86600.0
2011-04-20 11:30:00,39.72,39.73,39.69,39.71,111100.0,33.3604,33.3688,33.3352,33.352,111100.0
2011-04-20 11:40:00,39.71,39.74,39.69,39.73,243900.0,33.352,33.3772,33.3352,33.3688,243900.0
2011-04-20 11:50:00,39.73,39.77,39.72,39.74,49800.0,33.3688,33.4024,33.3604,33.3772,49800.0
2011-04-20 12:00:00,39.74,39.74,39.69,39.69,63200.0,33.3772,33.3772,33.3352,33.3352,63200.0
2011-04-20 12:10:00,39.69,39.7,39.68,39.69,26400.0,33.3352,33.3436,33.3268,33.3352,26400.0
2011-04-20 12:20:00,39.68,39.72,39.68,39.68,23100.0,33.3268,33.3604,33.3268,33.3268,23100.0
2011-04-20 12:30:00,39.67,39.69,39.64,39.65,124400.0,33.3184,33.3352,33.2932,33.3016,124400.0
2011-04-20 12:40:00,39.65,39.67,39.63,39.63,236600.0,33.3016,33.3184,33.2848,33.2848,236600.0
2011-04-20 12:50:00,39.64,39.66,39.63,39.63,31900.0,33.2932,33.31,33.2848,33.2848,31900.0
2011-04-20 13:00:00,39.62,39.66,39.61,39.65,128500.0,33.2764,33.31,33.268,33.3016,128500.0
2011-04-20 13:10:00,39.65,39.65,39.6,39.61,110500.0,33.3016,33.3016,33.2596,33.268,110500.0
2011-04-20 13:20:00,39.62,39.65,39.61,39.64,53200.0,33.2764,33.3016,33.268,33.2932,53200.0
2011-04-20 13:30:00,39.64,39.64,39.6,39.61,101100.0,33.2932,33.2932,33.2596,33.268,101100.0
2011-04-20 13:40:00,39.61,39.63,39.61,39.63,101300.0,33.268,33.2848,33.268,33.2848,101300.0
2011-04-20 13:50:00,39.63,39.66,39.62,39.65,37100.0,33.2848,33.31,33.2764,33.3016,37100.0
2011-04-20 14:00:00,39.64,39.65,39.6,39.62,49300.0,33.2932,33.3016,33.2596,33.2764,49300.0
2011-04-20 14:10:00,39.62,39.64,39.61,39.62,54300.0,33.2764,33.2932,33.268,33.2764,54300.0
2011-04-20 14:20:00,39.63,39.63,39.61,39.62,15500.0,33.2848,33.2848,33.268,33.2764,15500.0
2011-04-20 14:30:00,39.62,39.66,39.62,39.65,44200.0,33.2764,33.31,33.2764,33.3016,44200.0
2011-04-20 14:40:00,39.65,39.66,39.64,39.65,59400.0,33.3016,33.31,33.2932,33.3016,59400.0
2011-04-20 14:50:00,39.65,39.66,39.62,39.63,61200.0,33.3016,33.31,33.2764,33.2848,61200.0
2011-04-20 15:00:00,39.64,39.64,39.6,39.62,106300.0,33.2932,33.2932,33.2596,33.2764,106300.0
2011-04-20 15:10:00,39.61,39.63,39.6,39.63,122700.0,33.268,33.2848,33.2596,33.2848,122700.0
2011-04-20 15:20:00,39.62,39.7,39.6,39.7,298100.0,33.2764,33.3436,33.2596,33.3436,298100.0
2011-04-20 15:30:00,39.7,39.71,39.67,39.7,202200.0,33.3436,33.352,33.3184,33.3436,202200.0
2011-04-20 15:40:00,39.69,39.73,39.66,39.66,490700.0,33.3352,33.3688,33.31,33.31,490700.0
2011-04-20 15:50:00,39.66,39.7,39.66,39.69,1245900.0,33.31,33.3436,33.31,33.3352,1245900.0
2011-04-21 09:30:00,39.85,39.85,39.68,39.71,239200.0,33.4696,33.4696,33.3268,33.352,239200.0
2011-04-21 09:40:00,39.71,39.74,39.65,39.68,428200.0,33.352,33.3772,33.3016,33.3268,428200.0
2011-04-21 09:50:00,39.69,39.77,39.68,39.75,340900.0,33.3352,33.4024,33.3268,33.3856,340900.0
2011-04-21 10:00:00,39.76,39.77,39.69,39.77,251400.0,33.394,33.4024,33.3352,33.4024,251400.0
2011-04-21 10:10:00,39.77,39.78,39.73,39.77,32100.0,33.4024,33.4108,33.3688,33.4024,32100.0
2011-04-21 10:20:00,39.79,39.82,39.77,39.77,210000.0,33.4192,33.4444,33.4024,33.4024,210000.0
2011-04-21 10:30:00,39.77,39.78,39.73,39.76,36800.0,33.4024,33.4108,33.3688,33.394,36800.0
2011-04-21 10:40:00,39.76,39.82,39.76,39.78,60500.0,33.394,33.4444,33.394,33.4108,60500.0
2011-04-21 10:50:00,39.78,39.83,39.77,39.82,400700.0,33.4108,33.4528,33.4024,33.4444,400700.0
2011-04-21 11:00:00,39.82,39.84,39.8,39.83,25500.0,33.4444,33.4612,33.4276,33.4528,25500.0
2011-04-21 11:10:00,39.83,39.84,39.81,39.81,89000.0,33.4528,33.4612,33.436,33.436,89000.0
2011-04-21 11:20:00,39.82,39.87,39.82,39.86,238400.0,33.4444,33.4863,33.4444,33.478,238400.0
2011-04-21 11:30:00,39.87,39.89,39.86,39.89,218200.0,33.4863,33.5031,33.478,33.5031,218200.0
2011-04-21 11:40:00,39.89,39.9,39.85,39.87,166100.0,33.5031,33.5115,33.4696,33.4863,166100.0
2011-04-21 11:50:00,39.87,39.9,39.87,39.9,17500.0,33.4863,33.5115,33.4863,33.5115,17500.0
2011-04-21 12:00:00,39.89,39.89,39.87,39.88,8300.0,33.5031,33.5031,33.4863,33.4947,8300.0
2011-04-21 12:10:00,39.88,39.9,39.88,39.89,36800.0,33.4947,33.5115,33.4947,33.5031,36800.0
2011-04-21 12:20:00,39.9,39.92,39.9,39.9,17500.0,33.5115,33.5283,33.5115,33.5115,17500.0
2011-04-21 12:30:00,39.9,39.91,39.88,39.9,31300.0,33.5115,33.5199,33.4947,33.5115,31300.0
2011-04-21 12:40:00,39.9,39.93,39.89,39.92,34300.0,33.5115,33.5367,33.5031,33.5283,34300.0
2011-04-21 12:50:00,39.91,39.93,39.9,39.9,24800.0,33.5199,33.5367,33.5115,33.5115,24800.0
2011-04-21 13:00:00,39.9,39.91,39.87,39.89,68700.0,33.5115,33.5199,33.4863,33.5031,68700.0
2011-04-21 13:10:00,39.89,39.9,39.88,39.88,35300.0,33.5031,33.5115,33.4947,33.4947,35300.0
2011-04-21 13:20:00,39.88,39.88,39.86,39.87,29400.0,33.4947,33.4947,33.478,33.4863,29400.0
2011-04-21 13:30:00,39.88,39.88,39.84,39.84,21900.0,33.4947,33.4947,33.4612,33.4612,21900.0
2011-04-21 13:40:00,39.84,39.86,39.83,39.84,58900.0,33.4612,33.478,33.4528,33.4612,58900.0
2011-04-21 13:50:00,39.85,39.85,39.83,39.85,19700.0,33.4696,33.4696,33.4528,33.4696,19700.0
2011-04-21 14:00:00,39.84,39.88,39.84,39.88,25500.0,33.4612,33.4947,33.4612,33.4947,25500.0
2011-04-21 14:10:00,39.87,39.88,39.86,39.88,37800.0,33.4863,33.4947,33.478,33.4947,37800.0
2011-04-21 14:20:00,39.89,39.9,39.88,39.89,33800.0,33.5031,33.5115,33.4947,33.5031,33800.0
2011-04-21 14:30:00,39.89,39.9,39.87,39.89,22700.0,33.5031,33.5115,33.4863,33.5031,22700.0
2011-04-21 14:40:00,39.88,39.89,39.87,39.88,22100.0,33.4947,33.5031,33.4863,33.4947,22100.0
2011-04-21 14:50:00,39.88,39.89,39.85,39.85,17600.0,33.4947,33.5031,33.4696,33.4696,17600.0
2011-04-21 15:00:00,39.86,39.89,39.86,39.87,20200.0,33.478,33.5031,33.478,33.4863,20200.0
2011-04-21 15:10:00,39.87,39.88,39.86,39.86,59800.0,33.4863,33.4947,33.478,33.478,59800.0
2011-04-21 15:20:00,39.87,39.88,39.86,39.87,31300.0,33.4863,33.4947,33.478,33.4863,31300.0
2011-04-21 15:30:00,39.87,39.9,39.86,39.88,137100.0,33.4863,33.5115,33.478,33.4947,137100.0
2011-04-21 15:40:00,39.88,39.91,39.88,39.91,154300.0,33.4947,33.5199,33.4947,33.5199,154300.0
2011-04-21 15:50:00,39.91,39.95,39.9,39.92,435100.0,33.5199,33.5535,33.5115,33.5283,435100.0
2011-04-25 09:30:00,39.93,39.95,39.88,39.88,683900.0,33.5367,33.5535,33.4947,33.4947,683900.0
2011-04-25 09:40:00,39.89,39.94,39.86,39.93,182100.0,33.5031,33.5451,33.478,33.5367,182100.0
2011-04-25 09:50:00,39.93,39.94,39.9,39.91,126700.0,33.5367,33.5451,33.5115,33.5199,126700.0
2011-04-25 10:00:00,39.91,39.94,39.8,39.83,168500.0,33.5199,33.5451,33.4276,33.4528,168500.0
2011-04-25 10:10:00,39.82,39.9,39.81,39.84,122000.0,33.4444,33.5115,33.436,33.4612,122000.0
2011-04-25 10:20:00,39.84,39.87,39.77,39.84,658200.0,33.4612,33.4863,33.4024,33.4612,658200.0
2011-04-25 10:30:00,39.85,39.88,39.83,39.86,168500.0,33.4696,33.4947,33.4528,33.478,168500.0
2011-04-25 10:40:00,39.86,39.87,39.79,39.83,87000.0,33.478,33.4863,33.4192,33.4528,87000.0
2011-04-25 10:50:00,39.82,39.83,39.77,39.79,68300.0,33.4444,33.4528,33.4024,33.4192,68300.0
2011-04-25 11:00:00,39.8,39.8,39.74,39.75,100100.0,33.4276,33.4276,33.3772,33.3856,100100.0
2011-04-25 11:10:00,39.75,39.78,39.74,39.77,197100.0,33.3856,33.4108,33.3772,33.4024,197100.0
2011-04-25 11:20:00,39.77,39.77,39.75,39.77,35600.0,33.4024,33.4024,33.3856,33.4024,35600.0
2011-04-25 11:30:00,39.77,39.79,39.76,39.78,49200.0,33.4024,33.4192,33.394,33.4108,49200.0
2011-04-25 11:40:00,39.78,39.8,39.76,39.76,35800.0,33.4108,33.4276,33.394,33.394,35800.0
2011-04-25 11:50:00,39.76,39.82,39.76,39.8,76200.0,33.394,33.4444,33.394,33.4276,76200.0
2011-04-25 12:00:00,39.8,39.84,39.79,39.82,55700.0,33.4276,33.4612,33.4192,33.4444,55700.0
2011-04-25 12:10:00,39.83,39.85,39.81,39.82,83100.0,33.4528,33.4696,33.436,33.4444,83100.0
2011-04-25 12:20:00,39.82,39.82,39.79,39.81,42200.0,33.4444,33.4444,33.4192,33.436,42200.0
2011-04-25 12:30:00,39.82,39.82,39.81,39.81,56800.0,33.4444,33.4444,33.436,33.436,56800.0
2011-04-25 12:40:00,39.82,39.82,39.79,39.81,39500.0,33.4444,33.4444,33.4192,33.436,39500.0
2011-04-25 12:50:00,39.82,39.84,39.81,39.82,38300.0,33.4444,33.4612,33.436,33.4444,38300.0
2011-04-25 13:00:00,39.82,39.84,39.8,39.81,14200.0,33.4444,33.4612,33.4276,33.436,14200.0
2011-04-25 13:10:00,39.81,39.83,39.8,39.82,21500.0,33.436,33.4528,33.4276,33.4444,21500.0
2011-04-25 13:20:00,39.83,39.83,39.82,39.82,9700.0,33.4528,33.4528,33.4444,33.4444,9700.0
2011-04-25 13:30:00,39.82,39.86,39.82,39.85,67000.0,33.4444,33.478,33.4444,33.4696,67000.0
2011-04-25 13:40:00,39.85,39.86,39.84,39.84,39900.0,33.4696,33.478,33.4612,33.4612,39900.0
2011-04-25 13:50:00,39.84,39.87,39.84,39.87,14600.0,33.4612,33.4863,33.4612,33.4863,14600.0
2011-04-25 14:00:00,39.86,39.9,39.86,39.89,50800.0,33.478,33.5115,33.478,33.5031,50800.0
2011-04-25 14:10:00,39.89,39.9,39.88,39.88,28000.0,33.5031,33.5115,33.4947,33.4947,28000.0
2011-04-25 14:20:00,39.88,39.9,39.88,39.89,38400.0,33.4947,33.5115,33.4947,33.5031,38400.0
2011-04-25 14:30:00,39.89,39.89,39.87,39.87,64100.0,33.5031,33.5031,33.4863,33.4863,64100.0
2011-04-25 14:40:00,39.87,39.88,39.85,39.87,58300.0,33.4863,33.4947,33.4696,33.4863,58300.0
2011-04-25 14:50:00,39.87,39.87,39.85,39.86,43200.0,33.4863,33.4863,33.4696,33.478,43200.0
2011-04-25 15:00:00,39.86,39.87,39.84,39.84,55000.0,33.478,33.4863,33.4612,33.4612,55000.0
2011-04-25 15:10:00,39.84,39.85,39.82,39.84,42900.0,33.4612,33.4696,33.4444,33.4612,42900.0
2011-04-25 15:20:00,39.84,39.88,39.82,39.88,62100.0,33.4612,33.4947,33.4444,33.4947,62100.0
2011-04-25 15:30:00,39.88,39.9,39.86,39.88,95300.0,33.4947,33.5115,33.478,33.4947,95300.0
2011-04-25 15:40:00,39.88,39.9,39.85,39.86,90400.0,33.4947,33.5115,33.4696,33.478,90400.0
2011-04-25 15:50:00,39.85,39.87,39.83,39.87,289000.0,33.4696,33.4863,33.4528,33.4863,289000.0
2011-04-26 09:30:00,39.95,40.01,39.87,39.89,1076200.0,33.5535,33.6039,33.4863,33.5031,1076200.0
2011-04-26 09:40:00,39.88,39.95,39.85,39.93,873100.0,33.4947,33.5535,33.4696,33.5367,873100.0
2011-04-26 09:50:00,39.93,39.98,39.92,39.93,57900.0,33.5367,33.5787,33.5283,33.5367,57900.0
2011-04-26 10:00:00,39.93,39.97,39.84,39.84,120000.0,33.5367,33.5703,33.4612,33.4612,120000.0
2011-04-26 10:10:00,39.85,39.9,39.85,39.88,94400.0,33.4696,33.5115,33.4696,33.4947,94400.0
2011-04-26 10:20:00,39.89,39.98,39.89,39.93,143600.0,33.5031,33.5787,33.5031,33.5367,143600.0
2011-04-26 10:30:00,39.92,39.98,39.92,39.96,518500.0,33.5283,33.5787,33.5283,33.5619,518500.0
2011-04-26 10:40:00,39.96,40.03,39.94,40.02,78400.0,33.5619,33.6207,33.5451,33.6123,78400.0
2011-04-26 10:50:00,40.02,40.03,39.98,40.01,168600.0,33.6123,33.6207,33.5787,33.6039,168600.0
2011-04-26 11:00:00,40.01,40.02,39.96,39.97,54400.0,33.6039,33.6123,33.5619,33.5703,54400.0
2011-04-26 11:10:00,39.96,39.98,39.95,39.95,25000.0,33.5619,33.5787,33.5535,33.5535,25000.0
2011-04-26 11:20:00,39.96,39.98,39.95,39.97,63600.0,33.5619,33.5787,33.5535,33.5703,63600.0
2011-04-26 11:30:00,39.97,40.0,39.97,39.97,35100.0,33.5703,33.5955,33.5703,33.5703,35100.0
2011-04-26 11:40:00,39.97,40.0,39.97,40.0,54600.0,33.5703,33.5955,33.5703,33.5955,54600.0
2011-04-26 11:50:00,40.01,40.04,40.0,40.03,30000.0,33.6039,33.6291,33.5955,33.6207,30000.0
2011-04-26 12:00:00,40.03,40.09,40.02,40.08,501000.0,33.6207,33.6711,33.6123,33.6627,501000.0
2011-04-26 12:10:00,40.08,40.11,40.06,40.06,292800.0,33.6627,33.6879,33.6459,33.6459,292800.0
2011-04-26 12:20:00,40.07,40.07,40.04,40.05,54100.0,33.6543,33.6543,33.6291,33.6375,54100.0
2011-04-26 12:30:00,40.04,40.07,40.03,40.05,36100.0,33.6291,33.6543,33.6207,33.6375,36100.0
2011-04-26 12:40:00,40.04,40.05,40.01,40.01,9000.0,33.6291,33.6375,33.6039,33.6039,9000.0
2011-04-26 12:50:00,40.02,40.04,40.0,40.0,19500.0,33.6123,33.6291,33.5955,33.5955,19500.0
2011-04-26 13:00:00,40.0,40.01,39.98,39.99,12200.0,33.5955,33.6039,33.5787,33.5871,12200.0
2011-04-26 13:10:00,39.99,40.01,39.97,39.99,52100.0,33.5871,33.6039,33.5703,33.5871,52100.0
2011-04-26 13:20:00,40.0,40.01,39.98,39.98,29600.0,33.5955,33.6039,33.5787,33.5787,29600.0
2011-04-26 13:30:00,39.98,39.98,39.93,39.95,55900.0,33.5787,33.5787,33.5367,33.5535,55900.0
2011-04-26 13:40:00,39.95,39.97,39.93,39.97,51600.0,33.5535,33.5703,33.5367,33.5703,51600.0
2011-04-26 13:50:00,39.97,39.97,39.95,39.95,44900.0,33.5703,33.5703,33.5535,33.5535,44900.0
2011-04-26 14:00:00,39.96,39.96,39.94,39.96,36300.0,33.5619,33.5619,33.5451,33.5619,36300.0
2011-04-26 14:10:00,39.96,40.02,39.95,40.02,108000.0,33.5619,33.6123,33.5535,33.6123,108000.0
2011-04-26 14:20:00,40.02,40.03,40.01,40.03,29600.0,33.6123,33.6207,33.6039,33.6207,29600.0
2011-04-26 14:30:00,40.03,40.04,40.01,40.02,29300.0,33.6207,33.6291,33.6039,33.6123,29300.0
2011-04-26 14:40:00,40.02,40.02,40.0,40.01,34300.0,33.6123,33.6123,33.5955,33.6039,34300.0
2011-04-26 14:50:00,40.0,40.02,39.98,40.01,45800.0,33.5955,33.6123,33.5787,33.6039,45800.0
2011-04-26 15:00:00,40.01,40.03,40.0,40.02,55800.0,33.6039,33.6207,33.5955,33.6123,55800.0
2011-04-26 15:10:00,40.01,40.04,39.99,40.0,65200.0,33.6039,33.6291,33.5871,33.5955,65200.0
2011-04-26 15:20:00,40.01,40.01,39.96,39.96,205400.0,33.6039,33.6039,33.5619,33.5619,205400.0
2011-04-26 15:30:00,39.96,39.97,39.94,39.95,83800.0,33.5619,33.5703,33.5451,33.5535,83800.0
2011-04-26 15:40:00,39.94,39.97,39.93,39.94,274800.0,33.5451,33.5703,33.5367,33.5451,274800.0
2011-04-26 15:50:00,39.94,39.97,39.92,39.96,1604000.0,33.5451,33.5703,33.5283,33.5619,1604000.0
2011-04-27 09:30:00,40.06,40.16,40.04,40.12,176400.0,33.6459,33.7299,33.6291,33.6963,176400.0
2011-04-27 09:40:00,40.13,40.18,40.09,40.18,237200.0,33.7047,33.7467,33.6711,33.7467,237200.0
2011-04-27 09:50:00,40.18,40.22,40.15,40.16,262700.0,33.7467,33.7803,33.7215,33.7299,262700.0
2011-04-27 10:00:00,40.15,40.16,40.1,40.13,78900.0,33.7215,33.7299,33.6795,33.7047,78900.0
2011-04-27 10:10:00,40.14,40.18,40.12,40.18,91000.0,33.7131,33.7467,33.6963,33.7467,91000.0
2011-04-27 10:20:00,40.17,40.19,40.15,40.18,92300.0,33.7383,33.7551,33.7215,33.7467,92300.0
2011-04-27 10:30:00,40.18,40.19,40.14,40.17,60600.0,33.7467,33.7551,33.7131,33.7383,60600.0
2011-04-27 10:40:00,40.17,40.21,40.17,40.18,201200.0,33.7383,33.7719,33.7383,33.7467,201200.0
2011-04-27 10:50:00,40.19,40.19,40.14,40.15,202800.0,33.7551,33.7551,33.7131,33.7215,202800.0
2011-04-27 11:00:00,40.15,40.18,40.14,40.16,126300.0,33.7215,33.7467,33.7131,33.7299,126300.0
2011-04-27 11:10:00,40.16,40.18,40.13,40.16,60100.0,33.7299,33.7467,33.7047,33.7299,60100.0
2011-04-27 11:20:00,40.15,40.17,40.14,40.17,37400.0,33.7215,33.7383,33.7131,33.7383,37400.0
2011-04-27 11:30:00,40.17,40.17,40.15,40.15,107700.0,33.7383,33.7383,33.7215,33.7215,107700.0
2011-04-27 11:40:00,40.15,40.19,40.15,40.18,73100.0,33.7215,33.7551,33.7215,33.7467,73100.0
2011-04-27 11:50:00,40.19,40.2,40.16,40.16,361700.0,33.7551,33.7635,33.7299,33.7299,361700.0
2011-04-27 12:00:00,40.17,40.18,40.14,40.15,22200.0,33.7383,33.7467,33.7131,33.7215,22200.0
2011-04-27 12:10:00,40.14,40.15,40.11,40.12,352500.0,33.7131,33.7215,33.6879,33.6963,352500.0
2011-04-27 12:20:00,40.12,40.13,40.11,40.13,27600.0,33.6963,33.7047,33.6879,33.7047,27600.0
2011-04-27 12:30:00,40.12,40.23,40.12,40.23,175500.0,33.6963,33.7887,33.6963,33.7887,175500.0
2011-04-27 12:40:00,40.22,40.22,40.17,40.19,257300.0,33.7803,33.7803,33.7383,33.7551,257300.0
2011-04-27 12:50:00,40.2,40.23,40.19,40.2,112500.0,33.7635,33.7887,33.7551,33.7635,112500.0
2011-04-27 13:00:00,40.2,40.22,40.18,40.2,26200.0,33.7635,33.7803,33.7467,33.7635,26200.0
2011-04-27 13:10:00,40.21,40.21,40.17,40.2,60400.0,33.7719,33.7719,33.7383,33.7635,60400.0
2011-04-27 13:20:00,40.21,40.21,40.15,40.16,238500.0,33.7719,33.7719,33.7215,33.7299,238500.0
2011-04-27 13:30:00,40.15,40.16,40.13,40.15,64900.0,33.7215,33.7299,33.7047,33.7215,64900.0
2011-04-27 13:40:00,40.15,40.19,40.15,40.17,71500.0,33.7215,33.7551,33.7215,33.7383,71500.0
2011-04-27 13:50:00,40.18,40.2,40.17,40.19,21100.0,33.7467,33.7635,33.7383,33.7551,21100.0
2011-04-27 14:00:00,40.18,40.2,40.16,40.16,43100.0,33.7467,33.7635,33.7299,33.7299,43100.0
2011-04-27 14:10:00,40.17,40.18,40.13,40.14,98000.0,33.7383,33.7467,33.7047,33.7131,98000.0
2011-04-27 14:20:00,40.15,40.17,40.1,40.1,133100.0,33.7215,33.7383,33.6795,33.6795,133100.0
2011-04-27 14:30:00,40.11,40.19,40.11,40.18,58000.0,33.6879,33.7551,33.6879,33.7467,58000.0
2011-04-27 14:40:00,40.18,40.19,40.16,40.16,136000.0,33.7467,33.7551,33.7299,33.7299,136000.0
2011-04-27 14:50:00,40.16,40.24,40.16,40.22,86900.0,33.7299,33.7971,33.7299,33.7803,86900.0
2011-04-27 15:00:00,40.22,40.28,40.22,40.25,138000.0,33.7803,33.8307,33.7803,33.8055,138000.0
2011-04-27 15:10:00,40.25,40.29,40.25,40.29,73500.0,33.8055,33.8391,33.8055,33.8391,73500.0
2011-04-27 15:20:00,40.29,40.33,40.28,40.31,107700.0,33.8391,33.8727,33.8307,33.8559,107700.0
2011-04-27 15:30:00,40.32,40.43,40.31,40.43,269100.0,33.8643,33.9567,33.8559,33.9567,269100.0
2011-04-27 15:40:00,40.44,40.48,40.43,40.44,243200.0,33.9651,33.9987,33.9567,33.9651,243200.0
2011-04-27 15:50:00,40.44,40.45,40.38,40.42,1002600.0,33.9651,33.9735,33.9147,33.9483,1002600.0
2011-04-28 09:30:00,40.36,40.49,40.34,40.45,108200.0,33.8979,34.0071,33.8811,33.9735,108200.0
2011-04-28 09:40:00,40.45,40.47,40.4,40.47,85900.0,33.9735,33.9903,33.9315,33.9903,85900.0
2011-04-28 09:50:00,40.47,40.56,40.45,40.56,190900.0,33.9903,34.0659,33.9735,34.0659,190900.0
2011-04-28 10:00:00,40.56,40.57,40.51,40.53,41000.0,34.0659,34.0743,34.0239,34.0407,41000.0
2011-04-28 10:10:00,40.52,40.55,40.49,40.53,73600.0,34.0323,34.0575,34.0071,34.0407,73600.0
2011-04-28 10:20:00,40.52,40.58,40.52,40.55,74200.0,34.0323,34.0827,34.0323,34.0575,74200.0
2011-04-28 10:30:00,40.54,40.54,40.47,40.49,116700.0,34.0491,34.0491,33.9903,34.0071,116700.0
2011-04-28 10:40:00,40.49,40.57,40.49,40.56,101500.0,34.0071,34.0743,34.0071,34.0659,101500.0
2011-04-28 10:50:00,40.56,40.6,40.55,40.59,30200.0,34.0659,34.0995,34.0575,34.0911,30200.0
2011-04-28 11:00:00,40.59,40.66,40.59,40.65,33800.0,34.0911,34.1499,34.0911,34.1415,33800.0
2011-04-28 11:10:00,40.64,40.65,40.58,40.6,108800.0,34.1331,34.1415,34.0827,34.0995,108800.0
2011-04-28 11:20:00,40.59,40.62,40.57,40.57,554100.0,34.0911,34.1163,34.0743,34.0743,554100.0
2011-04-28 11:30:00,40.57,40.58,40.51,40.51,47500.0,34.0743,34.0827,34.0239,34.0239,47500.0
2011-04-28 11:40:00,40.5,40.53,40.46,40.46,163400.0,34.0155,34.0407,33.9819,33.9819,163400.0
2011-04-28 11:50:00,40.47,40.49,40.45,40.47,34300.0,33.9903,34.0071,33.9735,33.9903,34300.0
2011-04-28 12:00:00,40.48,40.48,40.46,40.46,36500.0,33.9987,33.9987,33.9819,33.9819,36500.0
2011-04-28 12:10:00,40.47,40.49,40.46,40.47,83000.0,33.9903,34.0071,33.9819,33.9903,83000.0
2011-04-28 12:20:00,40.48,40.52,40.47,40.52,25800.0,33.9987,34.0323,33.9903,34.0323,25800.0
2011-04-28 12:30:00,40.51,40.52,40.48,40.5,87800.0,34.0239,34.0323,33.9987,34.0155,87800.0
2011-04-28 12:40:00,40.51,40.52,40.48,40.49,27200.0,34.0239,34.0323,33.9987,34.0071,27200.0
2011-04-28 12:50:00,40.48,40.5,40.46,40.47,51700.0,33.9987,34.0155,33.9819,33.9903,51700.0
2011-04-28 13:00:00,40.47,40.51,40.45,40.45,582900.0,33.9903,34.0239,33.9735,33.9735,582900.0
2011-04-28 13:10:00,40.45,40.47,40.41,40.43,261600.0,33.9735,33.9903,33.9399,33.9567,261600.0
2011-04-28 13:20:00,40.43,40.48,40.41,40.47,35100.0,33.9567,33.9987,33.9399,33.9903,35100.0
2011-04-28 13:30:00,40.47,40.48,40.43,40.46,26400.0,33.9903,33.9987,33.9567,33.9819,26400.0
2011-04-28 13:40:00,40.46,40.48,40.44,40.44,232600.0,33.9819,33.9987,33.9651,33.9651,232600.0
2011-04-28 13:50:00,40.45,40.48,40.45,40.47,17500.0,33.9735,33.9987,33.9735,33.9903,17500.0
2011-04-28 14:00:00,40.47,40.47,40.44,40.45,32200.0,33.9903,33.9903,33.9651,33.9735,32200.0
2011-04-28 14:10:00,40.45,40.46,40.43,40.46,26600.0,33.9735,33.9819,33.9567,33.9819,26600.0
2011-04-28 14:20:00,40.46,40.47,40.43,40.43,11400.0,33.9819,33.9903,33.9567,33.9567,11400.0
2011-04-28 14:30:00,40.43,40.47,40.42,40.47,48700.0,33.9567,33.9903,33.9483,33.9903,48700.0
2011-04-28 14:40:00,40.47,40.48,40.45,40.45,99600.0,33.9903,33.9987,33.9735,33.9735,99600.0
2011-04-28 14:50:00,40.45,40.51,40.45,40.47,586400.0,33.9735,34.0239,33.9735,33.9903,586400.0
2011-04-28 15:00:00,40.47,40.49,40.46,40.48,151600.0,33.9903,34.0071,33.9819,33.9987,151600.0
2011-04-28 15:10:00,40.48,40.54,40.48,40.53,57800.0,33.9987,34.0491,33.9987,34.0407,57800.0
2011-04-28 15:20:00,40.52,40.55,40.51,40.54,107300.0,34.0323,34.0575,34.0239,34.0491,107300.0
2011-04-28 15:30:00,40.55,40.61,40.55,40.6,382000.0,34.0575,34.1079,34.0575,34.0995,382000.0
2011-04-28 15:40:00,40.59,40.63,40.59,40.59,120500.0,34.0911,34.1247,34.0911,34.0911,120500.0
2011-04-28 15:50:00,40.6,40.61,40.56,40.56,374700.0,34.0995,34.1079,34.0659,34.0659,374700.0
2011-04-29 09:30:00,40.63,40.63,40.52,40.59,168600.0,34.1247,34.1247,34.0323,34.0911,168600.0
2011-04-29 09:40:00,40.6,40.65,40.6,40.6,72500.0,34.0995,34.1415,34.0995,34.0995,72500.0
2011-04-29 09:50:00,40.6,40.62,40.52,40.53,61300.0,34.0995,34.1163,34.0323,34.0407,61300.0
2011-04-29 10:00:00,40.53,40.54,40.5,40.52,37800.0,34.0407,34.0491,34.0155,34.0323,37800.0
2011-04-29 10:10:00,40.52,40.57,40.51,40.54,176400.0,34.0323,34.0743,34.0239,34.0491,176400.0
2011-04-29 10:20:00,40.54,40.59,40.53,40.58,546300.0,34.0491,34.0911,34.0407,34.0827,546300.0
2011-04-29 10:30:00,40.57,40.58,40.54,40.56,545000.0,34.0743,34.0827,34.0491,34.0659,545000.0
2011-04-29 10:40:00,40.57,40.61,40.55,40.59,16100.0,34.0743,34.1079,34.0575,34.0911,16100.0
2011-04-29 10:50:00,40.6,40.62,40.58,40.58,848900.0,34.0995,34.1163,34.0827,34.0827,848900.0
2011-04-29 11:00:00,40.59,40.63,40.56,40.63,134700.0,34.0911,34.1247,34.0659,34.1247,134700.0
2011-04-29 11:10:00,40.62,40.62,40.58,40.59,709400.0,34.1163,34.1163,34.0827,34.0911,709400.0
2011-04-29 11:20:00,40.58,40.6,40.57,40.58,403000.0,34.0827,34.0995,34.0743,34.0827,403000.0
2011-04-29 11:30:00,40.58,40.61,40.56,40.6,129200.0,34.0827,34.1079,34.0659,34.0995,129200.0
2011-04-29 11:40:00,40.61,40.65,40.61,40.65,730300.0,34.1079,34.1415,34.1079,34.1415,730300.0
2011-04-29 11:50:00,40.65,40.65,40.61,40.61,20500.0,34.1415,34.1415,34.1079,34.1079,20500.0
2011-04-29 12:00:00,40.62,40.67,40.61,40.66,768100.0,34.1163,34.1583,34.1079,34.1499,768100.0
2011-04-29 12:10:00,40.66,40.72,40.66,40.7,610600.0,34.1499,34.2003,34.1499,34.1835,610600.0
2011-04-29 12:20:00,40.7,40.71,40.66,40.7,247200.0,34.1835,34.1919,34.1499,34.1835,247200.0
2011-04-29 12:30:00,40.7,40.71,40.68,40.68,197100.0,34.1835,34.1919,34.1667,34.1667,197100.0
2011-04-29 12:40:00,40.68,40.68,40.65,40.66,24700.0,34.1667,34.1667,34.1415,34.1499,24700.0
2011-04-29 12:50:00,40.66,40.66,40.63,40.65,67700.0,34.1499,34.1499,34.1247,34.1415,67700.0
2011-04-29 13:00:00,40.64,40.65,40.64,40.64,122000.0,34.1331,34.1415,34.1331,34.1331,122000.0
2011-04-29 13:10:00,40.64,40.64,40.61,40.61,11200.0,34.1331,34.1331,34.1079,34.1079,11200.0
2011-04-29 13:20:00,40.61,40.61,40.6,40.6,61000.0,34.1079,34.1079,34.0995,34.0995,61000.0
2011-04-29 13:30:00,40.6,40.63,40.58,40.62,44100.0,34.0995,34.1247,34.0827,34.1163,44100.0
2011-04-29 13:40:00,40.62,40.62,40.59,40.59,47400.0,34.1163,34.1163,34.0911,34.0911,47400.0
2011-04-29 13:50:00,40.6,40.6,40.58,40.58,17400.0,34.0995,34.0995,34.0827,34.0827,17400.0
2011-04-29 14:00:00,40.59,40.59,40.57,40.58,56000.0,34.0911,34.0911,34.0743,34.0827,56000.0
2011-04-29 14:10:00,40.59,40.59,40.57,40.59,70800.0,34.0911,34.0911,34.0743,34.0911,70800.0
2011-04-29 14:20:00,40.59,40.6,40.58,40.59,37800.0,34.0911,34.0995,34.0827,34.0911,37800.0
2011-04-29 14:30:00,40.59,40.64,40.58,40.64,54800.0,34.0911,34.1331,34.0827,34.1331,54800.0
2011-04-29 14:40:00,40.64,40.65,40.62,40.63,321100.0,34.1331,34.1415,34.1163,34.1247,321100.0
2011-04-29 14:50:00,40.63,40.63,40.59,40.59,102600.0,34.1247,34.1247,34.0911,34.0911,102600.0
2011-04-29 15:00:00,40.59,40.59,40.55,40.59,162700.0,34.0911,34.0911,34.0575,34.0911,162700.0
2011-04-29 15:10:00,40.59,40.59,40.53,40.54,262600.0,34.0911,34.0911,34.0407,34.0491,262600.0
2011-04-29 15:20:00,40.54,40.54,40.52,40.52,101300.0,34.0491,34.0491,34.0323,34.0323,101300.0
2011-04-29 15:30:00,40.52,40.58,40.52,40.55,170800.0,34.0323,34.0827,34.0323,34.0575,170800.0
2011-04-29 15:40:00,40.55,40.59,40.53,40.58,252600.0,34.0575,34.0911,34.0407,34.0827,252600.0
2011-04-29 15:50:00,40.58,40.59,40.54,40.56,791200.0,34.0827,34.0911,34.0491,34.0659,791200.0
2011-05-02 09:30:00,40.71,40.9,40.68,40.83,474100.0,34.1919,34.3514,34.1667,34.2926,474100.0
2011-05-02 09:40:00,40.83,40.84,40.8,40.82,156800.0,34.2926,34.301,34.2674,34.2842,156800.0
2011-05-02 09:50:00,40.81,40.88,40.8,40.88,119200.0,34.2758,34.3346,34.2674,34.3346,119200.0
2011-05-02 10:00:00,40.88,40.95,40.84,40.86,140000.0,34.3346,34.3934,34.301,34.3178,140000.0
2011-05-02 10:10:00,40.86,40.93,40.84,40.91,81200.0,34.3178,34.3766,34.301,34.3598,81200.0
2011-05-02 10:20:00,40.91,40.97,40.9,40.97,96500.0,34.3598,34.4102,34.3514,34.4102,96500.0
2011-05-02 10:30:00,40.98,41.02,40.95,40.96,155900.0,34.4186,34.4522,34.3934,34.4018,155900.0
2011-05-02 10:40:00,40.96,40.99,40.95,40.97,53800.0,34.4018,34.427,34.3934,34.4102,53800.0
2011-05-02 10:50:00,40.98,40.98,40.95,40.95,92600.0,34.4186,34.4186,34.3934,34.3934,92600.0
2011-05-02 11:00:00,40.95,40.96,40.93,40.95,364400.0,34.3934,34.4018,34.3766,34.3934,364400.0
2011-05-02 11:10:00,40.94,40.96,40.93,40.95,61100.0,34.385,34.4018,34.3766,34.3934,61100.0
2011-05-02 11:20:00,40.95,40.95,40.85,40.87,578700.0,34.3934,34.3934,34.3094,34.3262,578700.0
2011-05-02 11:30:00,40.86,40.87,40.83,40.87,346400.0,34.3178,34.3262,34.2926,34.3262,346400.0
2011-05-02 11:40:00,40.87,40.88,40.81,40.81,64000.0,34.3262,34.3346,34.2758,34.2758,64000.0
2011-05-02 11:50:00,40.81,40.83,40.8,40.82,302000.0,34.2758,34.2926,34.2674,34.2842,302000.0
2011-05-02 12:00:00,40.82,40.83,40.8,40.82,409900.0,34.2842,34.2926,34.2674,34.2842,409900.0
2011-05-02 12:10:00,40.82,40.84,40.78,40.78,80200.0,34.2842,34.301,34.2506,34.2506,80200.0
2011-05-02 12:20:00,40.77,40.77,40.66,40.67,155200.0,34.2422,34.2422,34.1499,34.1583,155200.0
2011-05-02 12:30:00,40.66,40.7,40.63,40.7,201900.0,34.1499,34.1835,34.1247,34.1835,201900.0
2011-05-02 12:40:00,40.7,40.7,40.66,40.67,154700.0,34.1835,34.1835,34.1499,34.1583,154700.0
2011-05-02 12:50:00,40.67,40.73,40.67,40.68,262400.0,34.1583,34.2087,34.1583,34.1667,262400.0
2011-05-02 13:00:00,40.69,40.71,40.69,40.71,206900.0,34.1751,34.1919,34.1751,34.1919,206900.0
2011-05-02 13:10:00,40.71,40.79,40.71,40.78,756500.0,34.1919,34.259,34.1919,34.2506,756500.0
2011-05-02 13:20:00,40.79,40.84,40.77,40.83,662000.0,34.259,34.301,34.2422,34.2926,662000.0
2011-05-02 13:30:00,40.83,40.83,40.79,40.81,253200.0,34.2926,34.2926,34.259,34.2758,253200.0
2011-05-02 13:40:00,40.82,40.83,40.81,40.81,32500.0,34.2842,34.2926,34.2758,34.2758,32500.0
2011-05-02 13:50:00,40.81,40.81,40.78,40.8,111700.0,34.2758,34.2758,34.2506,34.2674,111700.0
2011-05-02 14:00:00,40.8,40.85,40.8,40.84,194500.0,34.2674,34.3094,34.2674,34.301,194500.0
2011-05-02 14:10:00,40.85,40.88,40.85,40.86,149100.0,34.3094,34.3346,34.3094,34.3178,149100.0
2011-05-02 14:20:00,40.86,40.86,40.8,40.81,100500.0,34.3178,34.3178,34.2674,34.2758,100500.0
2011-05-02 14:30:00,40.81,40.84,40.8,40.84,144000.0,34.2758,34.301,34.2674,34.301,144000.0
2011-05-02 14:40:00,40.83,40.84,40.8,40.81,58500.0,34.2926,34.301,34.2674,34.2758,58500.0
2011-05-02 14:50:00,40.81,40.81,40.75,40.76,88800.0,34.2758,34.2758,34.2255,34.2339,88800.0
2011-05-02 15:00:00,40.77,40.82,40.75,40.82,31400.0,34.2422,34.2842,34.2255,34.2842,31400.0
2011-05-02 15:10:00,40.82,40.82,40.77,40.77,89800.0,34.2842,34.2842,34.2422,34.2422,89800.0
2011-05-02 15:20:00,40.77,40.79,40.74,40.74,59600.0,34.2422,34.259,34.2171,34.2171,59600.0
2011-05-02 15:30:00,40.74,40.74,40.68,40.7,110800.0,34.2171,34.2171,34.1667,34.1835,110800.0
2011-05-02 15:40:00,40.69,40.71,40.64,40.7,819000.0,34.1751,34.1919,34.1331,34.1835,819000.0
2011-05-02 15:50:00,40.7,40.72,40.68,40.69,372600.0,34.1835,34.2003,34.1667,34.1751,372600.0
2011-05-03 09:30:00,40.66,40.72,40.56,40.68,152800.0,34.1499,34.2003,34.0659,34.1667,152800.0
2011-05-03 09:40:00,40.69,40.7,40.59,40.64,256000.0,34.1751,34.1835,34.0911,34.1331,256000.0
2011-05-03 09:50:00,40.64,40.74,40.63,40.69,90300.0,34.1331,34.2171,34.1247,34.1751,90300.0
2011-05-03 10:00:00,40.68,40.71,40.61,40.64,111800.0,34.1667,34.1919,34.1079,34.1331,111800.0
2011-05-03 10:10:00,40.64,40.67,40.6,40.65,186400.0,34.1331,34.1583,34.0995,34.1415,186400.0
2011-05-03 10:20:00,40.64,40.66,40.59,40.59,111300.0,34.1331,34.1499,34.0911,34.0911,111300.0
2011-05-03 10:30:00,40.59,40.6,40.52,40.56,216500.0,34.0911,34.0995,34.0323,34.0659,216500.0
2011-05-03 10:40:00,40.55,40.56,40.5,40.56,79400.0,34.0575,34.0659,34.0155,34.0659,79400.0
2011-05-03 10:50:00,40.56,40.56,40.52,40.54,32800.0,34.0659,34.0659,34.0323,34.0491,32800.0
2011-05-03 11:00:00,40.54,40.57,40.52,40.52,21600.0,34.0491,34.0743,34.0323,34.0323,21600.0
2011-05-03 11:10:00,40.52,40.56,40.49,40.56,170400.0,34.0323,34.0659,34.0071,34.0659,170400.0
2011-05-03 11:20:00,40.57,40.62,40.57,40.6,243600.0,34.0743,34.1163,34.0743,34.0995,243600.0
2011-05-03 11:30:00,40.6,40.64,40.59,40.59,343000.0,34.0995,34.1331,34.0911,34.0911,343000.0
2011-05-03 11:40:00,40.58,40.61,40.57,40.58,196700.0,34.0827,34.1079,34.0743,34.0827,196700.0
2011-05-03 11:50:00,40.58,40.6,40.58,40.6,7400.0,34.0827,34.0995,34.0827,34.0995,7400.0
2011-05-03 12:00:00,40.6,40.61,40.57,40.57,32000.0,34.0995,34.1079,34.0743,34.0743,32000.0
2011-05-03 12:10:00,40.58,40.59,40.56,40.56,10500.0,34.0827,34.0911,34.0659,34.0659,10500.0
2011-05-03 12:20:00,40.55,40.56,40.51,40.52,115300.0,34.0575,34.0659,34.0239,34.0323,115300.0
2011-05-03 12:30:00,40.52,40.52,40.47,40.47,44700.0,34.0323,34.0323,33.9903,33.9903,44700.0
2011-05-03 12:40:00,40.47,40.5,40.46,40.49,24800.0,33.9903,34.0155,33.9819,34.0071,24800.0
2011-05-03 12:50:00,40.49,40.5,40.43,40.44,57300.0,34.0071,34.0155,33.9567,33.9651,57300.0
2011-05-03 13:00:00,40.44,40.45,40.42,40.44,64100.0,33.9651,33.9735,33.9483,33.9651,64100.0
2011-05-03 13:10:00,40.44,40.49,40.43,40.48,31900.0,33.9651,34.0071,33.9567,33.9987,31900.0
2011-05-03 13:20:00,40.48,40.48,40.39,40.39,24600.0,33.9987,33.9987,33.9231,33.9231,24600.0
2011-05-03 13:30:00,40.38,40.44,40.36,40.43,58200.0,33.9147,33.9651,33.8979,33.9567,58200.0
2011-05-03 13:40:00,40.43,40.43,40.34,40.39,46600.0,33.9567,33.9567,33.8811,33.9231,46600.0
2011-05-03 13:50:00,40.39,40.41,40.37,40.41,96700.0,33.9231,33.9399,33.9063,33.9399,96700.0
2011-05-03 14:00:00,40.41,40.41,40.35,40.35,72400.0,33.9399,33.9399,33.8895,33.8895,72400.0
2011-05-03 14:10:00,40.34,40.36,40.29,40.33,162400.0,33.8811,33.8979,33.8391,33.8727,162400.0
2011-05-03 14:20:00,40.33,40.37,40.3,40.35,130500.0,33.8727,33.9063,33.8475,33.8895,130500.0
2011-05-03 14:30:00,40.36,40.38,40.3,40.3,194800.0,33.8979,33.9147,33.8475,33.8475,194800.0
2011-05-03 14:40:00,40.3,40.38,40.3,40.34,73500.0,33.8475,33.9147,33.8475,33.8811,73500.0
2011-05-03 14:50:00,40.35,40.36,40.28,40.32,333200.0,33.8895,33.8979,33.8307,33.8643,333200.0
2011-05-03 15:00:00,40.33,40.38,40.33,40.35,62300.0,33.8727,33.9147,33.8727,33.8895,62300.0
2011-05-03 15:10:00,40.35,40.39,40.34,40.36,48200.0,33.8895,33.9231,33.8811,33.8979,48200.0
2011-05-03 15:20:00,40.36,40.44,40.36,40.43,355500.0,33.8979,33.9651,33.8979,33.9567,355500.0
2011-05-03 15:30:00,40.44,40.45,40.38,40.41,167000.0,33.9651,33.9735,33.9147,33.9399,167000.0
2011-05-03 15:40:00,40.42,40.47,40.41,40.43,309500.0,33.9483,33.9903,33.9399,33.9567,309500.0
2011-05-03 15:50:00,40.44,40.51,40.44,40.48,724100.0,33.9651,34.0239,33.9651,33.9987,724100.0
2011-05-04 09:30:00,40.51,40.66,40.48,40.65,373400.0,34.0239,34.1499,33.9987,34.1415,373400.0
2011-05-04 09:40:00,40.65,40.66,40.53,40.64,623200.0,34.1415,34.1499,34.0407,34.1331,623200.0
2011-05-04 09:50:00,40.64,40.65,40.4,40.46,213400.0,34.1331,34.1415,33.9315,33.9819,213400.0
2011-05-04 10:00:00,40.45,40.45,40.22,40.22,321000.0,33.9735,33.9735,33.7803,33.7803,321000.0
2011-05-04 10:10:00,40.21,40.33,40.21,40.33,147200.0,33.7719,33.8727,33.7719,33.8727,147200.0
2011-05-04 10:20:00,40.33,40.33,40.22,40.22,916000.0,33.8727,33.8727,33.7803,33.7803,916000.0
2011-05-04 10:30:00,40.22,40.27,40.17,40.24,333300.0,33.7803,33.8223,33.7383,33.7971,333300.0
2011-05-04 10:40:00,40.24,40.26,40.13,40.17,319800.0,33.7971,33.8139,33.7047,33.7383,319800.0
2011-05-04 10:50:00,40.17,40.22,40.16,40.2,121200.0,33.7383,33.7803,33.7299,33.7635,121200.0
2011-05-04 11:00:00,40.21,40.22,40.16,40.19,47500.0,33.7719,33.7803,33.7299,33.7551,47500.0
2011-05-04 11:10:00,40.19,40.21,40.05,40.08,174200.0,33.7551,33.7719,33.6375,33.6627,174200.0
2011-05-04 11:20:00,40.09,40.17,40.06,40.16,167800.0,33.6711,33.7383,33.6459,33.7299,167800.0
2011-05-04 11:30:00,40.16,40.2,40.12,40.14,163200.0,33.7299,33.7635,33.6963,33.7131,163200.0
2011-05-04 11:40:00,40.14,40.16,40.11,40.14,161900.0,33.7131,33.7299,33.6879,33.7131,161900.0
2011-05-04 11:50:00,40.14,40.15,40.08,40.15,27000.0,33.7131,33.7215,33.6627,33.7215,27000.0
2011-05-04 12:00:00,40.15,40.21,40.15,40.21,48700.0,33.7215,33.7719,33.7215,33.7719,48700.0
2011-05-04 12:10:00,40.2,40.23,40.17,40.19,675900.0,33.7635,33.7887,33.7383,33.7551,675900.0
2011-05-04 12:20:00,40.19,40.19,40.11,40.13,262400.0,33.7551,33.7551,33.6879,33.7047,262400.0
2011-05-04 12:30:00,40.14,40.19,40.14,40.15,47000.0,33.7131,33.7551,33.7131,33.7215,47000.0
2011-05-04 12:40:00,40.15,40.17,40.11,40.17,82400.0,33.7215,33.7383,33.6879,33.7383,82400.0
2011-05-04 12:50:00,40.16,40.17,40.1,40.16,141500.0,33.7299,33.7383,33.6795,33.7299,141500.0
2011-05-04 13:00:00,40.15,40.21,40.14,40.17,109700.0,33.7215,33.7719,33.7131,33.7383,109700.0
2011-05-04 13:10:00,40.18,40.24,40.18,40.23,39200.0,33.7467,33.7971,33.7467,33.7887,39200.0
2011-05-04 13:20:00,40.22,40.24,40.2,40.2,81900.0,33.7803,33.7971,33.7635,33.7635,81900.0
2011-05-04 13:30:00,40.2,40.26,40.2,40.24,82700.0,33.7635,33.8139,33.7635,33.7971,82700.0
2011-05-04 13:40:00,40.24,40.24,40.2,40.21,166800.0,33.7971,33.7971,33.7635,33.7719,166800.0
2011-05-04 13:50:00,40.21,40.24,40.19,40.22,45600.0,33.7719,33.7971,33.7551,33.7803,45600.0
2011-05-04 14:00:00,40.22,40.22,40.17,40.18,41500.0,33.7803,33.7803,33.7383,33.7467,41500.0
2011-05-04 14:10:00,40.19,40.29,40.17,40.28,26900.0,33.7551,33.8391,33.7383,33.8307,26900.0
2011-05-04 14:20:00,40.28,40.33,40.28,40.32,126900.0,33.8307,33.8727,33.8307,33.8643,126900.0
2011-05-04 14:30:00,40.32,40.36,40.31,40.35,69000.0,33.8643,33.8979,33.8559,33.8895,69000.0
2011-05-04 14:40:00,40.35,40.38,40.32,40.34,72200.0,33.8895,33.9147,33.8643,33.8811,72200.0
2011-05-04 14:50:00,40.34,40.43,40.33,40.35,967700.0,33.8811,33.9567,33.8727,33.8895,967700.0
2011-05-04 15:00:00,40.34,40.39,40.29,40.29,140700.0,33.8811,33.9231,33.8391,33.8391,140700.0
2011-05-04 15:10:00,40.29,40.31,40.26,40.29,206600.0,33.8391,33.8559,33.8139,33.8391,206600.0
2011-05-04 15:20:00,40.3,40.37,40.29,40.37,92300.0,33.8475,33.9063,33.8391,33.9063,92300.0
2011-05-04 15:30:00,40.37,40.39,40.31,40.36,293300.0,33.9063,33.9231,33.8559,33.8979,293300.0
2011-05-04 15:40:00,40.36,40.39,40.33,40.34,651100.0,33.8979,33.9231,33.8727,33.8811,651100.0
2011-05-04 15:50:00,40.34,40.37,40.31,40.33,569300.0,33.8811,33.9063,33.8559,33.8727,569300.0
2011-05-05 09:30:00,40.07,40.14,40.02,40.12,356900.0,33.6543,33.7131,33.6123,33.6963,356900.0
2011-05-05 09:40:00,40.12,40.25,40.11,40.25,155600.0,33.6963,33.8055,33.6879,33.8055,155600.0
2011-05-05 09:50:00,40.25,40.27,40.18,40.23,91900.0,33.8055,33.8223,33.7467,33.7887,91900.0
2011-05-05 10:00:00,40.24,40.31,40.23,40.23,458900.0,33.7971,33.8559,33.7887,33.7887,458900.0
2011-05-05 10:10:00,40.24,40.27,40.18,40.2,148400.0,33.7971,33.8223,33.7467,33.7635,148400.0
2011-05-05 10:20:00,40.2,40.22,40.16,40.18,243200.0,33.7635,33.7803,33.7299,33.7467,243200.0
2011-05-05 10:30:00,40.18,40.28,40.14,40.28,82000.0,33.7467,33.8307,33.7131,33.8307,82000.0
2011-05-05 10:40:00,40.28,40.33,40.25,40.3,100500.0,33.8307,33.8727,33.8055,33.8475,100500.0
2011-05-05 10:50:00,40.3,40.33,40.25,40.31,200800.0,33.8475,33.8727,33.8055,33.8559,200800.0
2011-05-05 11:00:00,40.3,40.36,40.27,40.28,125400.0,33.8475,33.8979,33.8223,33.8307,125400.0
2011-05-05 11:10:00,40.28,40.29,40.19,40.27,83000.0,33.8307,33.8391,33.7551,33.8223,83000.0
2011-05-05 11:20:00,40.26,40.34,40.26,40.33,73000.0,33.8139,33.8811,33.8139,33.8727,73000.0
2011-05-05 11:30:00,40.33,40.44,40.33,40.44,269100.0,33.8727,33.9651,33.8727,33.9651,269100.0
2011-05-05 11:40:00,40.43,40.55,40.43,40.5,196600.0,33.9567,34.0575,33.9567,34.0155,196600.0
2011-05-05 11:50:00,40.5,40.55,40.48,40.53,89200.0,34.0155,34.0575,33.9987,34.0407,89200.0
2011-05-05 12:00:00,40.53,40.62,40.53,40.59,97700.0,34.0407,34.1163,34.0407,34.0911,97700.0
2011-05-05 12:10:00,40.58,40.59,40.54,40.55,36700.0,34.0827,34.0911,34.0491,34.0575,36700.0
2011-05-05 12:20:00,40.55,40.62,40.55,40.61,79900.0,34.0575,34.1163,34.0575,34.1079,79900.0
2011-05-05 12:30:00,40.6,40.6,40.52,40.53,24700.0,34.0995,34.0995,34.0323,34.0407,24700.0
2011-05-05 12:40:00,40.52,40.56,40.52,40.54,41400.0,34.0323,34.0659,34.0323,34.0491,41400.0
2011-05-05 12:50:00,40.54,40.54,40.49,40.52,45200.0,34.0491,34.0491,34.0071,34.0323,45200.0
2011-05-05 13:00:00,40.52,40.55,40.51,40.53,28600.0,34.0323,34.0575,34.0239,34.0407,28600.0
2011-05-05 13:10:00,40.54,40.59,40.53,40.57,11500.0,34.0491,34.0911,34.0407,34.0743,11500.0
2011-05-05 13:20:00,40.56,40.58,40.55,40.57,13500.0,34.0659,34.0827,34.0575,34.0743,13500.0
2011-05-05 13:30:00,40.58,40.58,40.5,40.51,52200.0,34.0827,34.0827,34.0155,34.0239,52200.0
2011-05-05 13:40:00,40.49,40.51,40.45,40.51,88800.0,34.0071,34.0239,33.9735,34.0239,88800.0
2011-05-05 13:50:00,40.5,40.57,40.5,40.56,172400.0,34.0155,34.0743,34.0155,34.0659,172400.0
2011-05-05 14:00:00,40.56,40.56,40.47,40.47,21800.0,34.0659,34.0659,33.9903,33.9903,21800.0
2011-05-05 14:10:00,40.47,40.5,40.44,40.5,28100.0,33.9903,34.0155,33.9651,34.0155,28100.0
2011-05-05 14:20:00,40.5,40.59,40.5,40.59,26800.0,34.0155,34.0911,34.0155,34.0911,26800.0
2011-05-05 14:30:00,40.59,40.64,40.58,40.63,51400.0,34.0911,34.1331,34.0827,34.1247,51400.0
2011-05-05 14:40:00,40.63,40.63,40.52,40.54,45900.0,34.1247,34.1247,34.0323,34.0491,45900.0
2011-05-05 14:50:00,40.54,40.55,40.47,40.47,177200.0,34.0491,34.0575,33.9903,33.9903,177200.0
2011-05-05 15:00:00,40.47,40.49,40.38,40.38,354700.0,33.9903,34.0071,33.9147,33.9147,354700.0
2011-05-05 15:10:00,40.38,40.38,40.22,40.26,659100.0,33.9147,33.9147,33.7803,33.8139,659100.0
2011-05-05 15:20:00,40.26,40.28,40.08,40.09,432100.0,33.8139,33.8307,33.6627,33.6711,432100.0
2011-05-05 15:30:00,40.1,40.25,40.09,40.25,1090800.0,33.6795,33.8055,33.6711,33.8055,1090800.0
2011-05-05 15:40:00,40.25,40.3,40.18,40.29,562800.0,33.8055,33.8475,33.7467,33.8391,562800.0
2011-05-05 15:50:00,40.27,40.31,40.22,40.25,572900.0,33.8223,33.8559,33.7803,33.8055,572900.0
2011-05-06 09:30:00,40.81,40.81,40.61,40.67,467400.0,34.2758,34.2758,34.1079,34.1583,467400.0
2011-05-06 09:40:00,40.67,40.67,40.44,40.46,237100.0,34.1583,34.1583,33.9651,33.9819,237100.0
2011-05-06 09:50:00,40.46,40.5,40.42,40.49,183400.0,33.9819,34.0155,33.9483,34.0071,183400.0
2011-05-06 10:00:00,40.49,40.51,40.38,40.4,185700.0,34.0071,34.0239,33.9147,33.9315,185700.0
2011-05-06 10:10:00,40.4,40.48,40.38,40.42,120000.0,33.9315,33.9987,33.9147,33.9483,120000.0
2011-05-06 10:20:00,40.43,40.48,40.42,40.43,232700.0,33.9567,33.9987,33.9483,33.9567,232700.0
2011-05-06 10:30:00,40.44,40.5,40.41,40.49,112100.0,33.9651,34.0155,33.9399,34.0071,112100.0
2011-05-06 10:40:00,40.49,40.52,40.48,40.51,78300.0,34.0071,34.0323,33.9987,34.0239,78300.0
2011-05-06 10:50:00,40.51,40.56,40.48,40.54,39700.0,34.0239,34.0659,33.9987,34.0491,39700.0
2011-05-06 11:00:00,40.54,40.62,40.53,40.61,38400.0,34.0491,34.1163,34.0407,34.1079,38400.0
2011-05-06 11:10:00,40.61,40.74,40.61,40.7,95400.0,34.1079,34.2171,34.1079,34.1835,95400.0
2011-05-06 11:20:00,40.71,40.73,40.68,40.7,32800.0,34.1919,34.2087,34.1667,34.1835,32800.0
2011-05-06 11:30:00,40.69,40.71,40.64,40.66,32900.0,34.1751,34.1919,34.1331,34.1499,32900.0
2011-05-06 11:40:00,40.67,40.73,40.67,40.72,27400.0,34.1583,34.2087,34.1583,34.2003,27400.0
2011-05-06 11:50:00,40.73,40.73,40.64,40.69,115500.0,34.2087,34.2087,34.1331,34.1751,115500.0
2011-05-06 12:00:00,40.69,40.72,40.59,40.6,259100.0,34.1751,34.2003,34.0911,34.0995,259100.0
2011-05-06 12:10:00,40.6,40.66,40.55,40.56,133900.0,34.0995,34.1499,34.0575,34.0659,133900.0
2011-05-06 12:20:00,40.55,40.65,40.55,40.57,68900.0,34.0575,34.1415,34.0575,34.0743,68900.0
2011-05-06 12:30:00,40.56,40.62,40.54,40.54,86500.0,34.0659,34.1163,34.0491,34.0491,86500.0
2011-05-06 12:40:00,40.53,40.55,40.4,40.44,100900.0,34.0407,34.0575,33.9315,33.9651,100900.0
2011-05-06 12:50:00,40.44,40.5,40.43,40.49,28400.0,33.9651,34.0155,33.9567,34.0071,28400.0
2011-05-06 13:00:00,40.5,40.55,40.48,40.55,29700.0,34.0155,34.0575,33.9987,34.0575,29700.0
2011-05-06 13:10:00,40.55,40.55,40.31,40.33,254800.0,34.0575,34.0575,33.8559,33.8727,254800.0
2011-05-06 13:20:00,40.32,40.41,40.32,40.4,92900.0,33.8643,33.9399,33.8643,33.9315,92900.0
2011-05-06 13:30:00,40.39,40.44,40.36,40.37,53700.0,33.9231,33.9651,33.8979,33.9063,53700.0
2011-05-06 13:40:00,40.38,40.44,40.33,40.33,77400.0,33.9147,33.9651,33.8727,33.8727,77400.0
2011-05-06 13:50:00,40.32,40.37,40.32,40.34,35800.0,33.8643,33.9063,33.8643,33.8811,35800.0
2011-05-06 14:00:00,40.33,40.37,40.3,40.37,167000.0,33.8727,33.9063,33.8475,33.9063,167000.0
2011-05-06 14:10:00,40.37,40.44,40.36,40.39,52600.0,33.9063,33.9651,33.8979,33.9231,52600.0
2011-05-06 14:20:00,40.39,40.39,40.27,40.3,99600.0,33.9231,33.9231,33.8223,33.8475,99600.0
2011-05-06 14:30:00,40.29,40.3,40.18,40.23,89400.0,33.8391,33.8475,33.7467,33.7887,89400.0
2011-05-06 14:40:00,40.23,40.27,40.21,40.24,141900.0,33.7887,33.8223,33.7719,33.7971,141900.0
2011-05-06 14:50:00,40.23,40.28,40.21,40.25,102300.0,33.7887,33.8307,33.7719,33.8055,102300.0
2011-05-06 15:00:00,40.24,40.33,40.23,40.3,167800.0,33.7971,33.8727,33.7887,33.8475,167800.0
2011-05-06 15:10:00,40.31,40.36,40.3,40.33,92500.0,33.8559,33.8979,33.8475,33.8727,92500.0
2011-05-06 15:20:00,40.32,40.32,40.22,40.25,128400.0,33.8643,33.8643,33.7803,33.8055,128400.0
2011-05-06 15:30:00,40.24,40.3,40.23,40.25,291900.0,33.7971,33.8475,33.7887,33.8055,291900.0
2011-05-06 15:40:00,40.25,40.35,40.25,40.33,294300.0,33.8055,33.8895,33.8055,33.8727,294300.0
2011-05-06 15:50:00,40.33,40.34,40.26,40.27,806700.0,33.8727,33.8811,33.8139,33.8223,806700.0
2011-05-09 09:30:00,40.3,40.37,40.24,40.27,135500.0,33.8475,33.9063,33.7971,33.8223,135500.0
2011-05-09 09:40:00,40.27,40.31,40.2,40.25,310200.0,33.8223,33.8559,33.7635,33.8055,310200.0
2011-05-09 09:50:00,40.25,40.29,40.21,40.25,173200.0,33.8055,33.8391,33.7719,33.8055,173200.0
2011-05-09 10:00:00,40.25,40.32,40.22,40.32,190300.0,33.8055,33.8643,33.7803,33.8643,190300.0
2011-05-09 10:10:00,40.32,40.37,40.23,40.23,96500.0,33.8643,33.9063,33.7887,33.7887,96500.0
2011-05-09 10:20:00,40.23,40.29,40.19,40.24,111400.0,33.7887,33.8391,33.7551,33.7971,111400.0
2011-05-09 10:30:00,40.23,40.26,40.2,40.21,67100.0,33.7887,33.8139,33.7635,33.7719,67100.0
2011-05-09 10:40:00,40.21,40.23,40.18,40.22,78600.0,33.7719,33.7887,33.7467,33.7803,78600.0
2011-05-09 10:50:00,40.22,40.33,40.21,40.29,86300.0,33.7803,33.8727,33.7719,33.8391,86300.0
2011-05-09 11:00:00,40.29,40.33,40.29,40.32,64500.0,33.8391,33.8727,33.8391,33.8643,64500.0
2011-05-09 11:10:00,40.31,40.31,40.27,40.28,58200.0,33.8559,33.8559,33.8223,33.8307,58200.0
2011-05-09 11:20:00,40.28,40.29,40.23,40.26,137800.0,33.8307,33.8391,33.7887,33.8139,137800.0
2011-05-09 11:30:00,40.26,40.28,40.26,40.27,64200.0,33.8139,33.8307,33.8139,33.8223,64200.0
2011-05-09 11:40:00,40.27,40.28,40.23,40.28,31400.0,33.8223,33.8307,33.7887,33.8307,31400.0
2011-05-09 11:50:00,40.28,40.36,40.27,40.35,104400.0,33.8307,33.8979,33.8223,33.8895,104400.0
2011-05-09 12:00:00,40.35,40.43,40.33,40.41,148700.0,33.8895,33.9567,33.8727,33.9399,148700.0
2011-05-09 12:10:00,40.42,40.5,40.42,40.48,227200.0,33.9483,34.0155,33.9483,33.9987,227200.0
2011-05-09 12:20:00,40.47,40.47,40.42,40.42,117600.0,33.9903,33.9903,33.9483,33.9483,117600.0
2011-05-09 12:30:00,40.42,40.47,40.42,40.46,109500.0,33.9483,33.9903,33.9483,33.9819,109500.0
2011-05-09 12:40:00,40.46,40.47,40.42,40.45,68800.0,33.9819,33.9903,33.9483,33.9735,68800.0
2011-05-09 12:50:00,40.45,40.45,40.38,40.38,22800.0,33.9735,33.9735,33.9147,33.9147,22800.0
2011-05-09 13:00:00,40.38,40.41,40.37,40.39,33900.0,33.9147,33.9399,33.9063,33.9231,33900.0
2011-05-09 13:10:00,40.39,40.41,40.37,40.38,35300.0,33.9231,33.9399,33.9063,33.9147,35300.0
2011-05-09 13:20:00,40.38,40.4,40.36,40.38,28300.0,33.9147,33.9315,33.8979,33.9147,28300.0
2011-05-09 13:30:00,40.38,40.41,40.38,40.4,9500.0,33.9147,33.9399,33.9147,33.9315,9500.0
2011-05-09 13:40:00,40.4,40.45,40.39,40.44,22500.0,33.9315,33.9735,33.9231,33.9651,22500.0
2011-05-09 13:50:00,40.43,40.44,40.4,40.41,38700.0,33.9567,33.9651,33.9315,33.9399,38700.0
2011-05-09 14:00:00,40.41,40.43,40.37,40.41,19900.0,33.9399,33.9567,33.9063,33.9399,19900.0
2011-05-09 14:10:00,40.41,40.41,40.37,40.38,27400.0,33.9399,33.9399,33.9063,33.9147,27400.0
2011-05-09 14:20:00,40.38,40.39,40.36,40.37,53000.0,33.9147,33.9231,33.8979,33.9063,53000.0
2011-05-09 14:30:00,40.38,40.44,40.38,40.44,55600.0,33.9147,33.9651,33.9147,33.9651,55600.0
2011-05-09 14:40:00,40.44,40.46,40.38,40.38,132700.0,33.9651,33.9819,33.9147,33.9147,132700.0
2011-05-09 14:50:00,40.38,40.39,40.34,40.36,562300.0,33.9147,33.9231,33.8811,33.8979,562300.0
2011-05-09 15:00:00,40.36,40.39,40.36,40.39,44000.0,33.8979,33.9231,33.8979,33.9231,44000.0
2011-05-09 15:10:00,40.39,40.39,40.36,40.39,27200.0,33.9231,33.9231,33.8979,33.9231,27200.0
2011-05-09 15:20:00,40.38,40.4,40.36,40.36,84700.0,33.9147,33.9315,33.8979,33.8979,84700.0
2011-05-09 15:30:00,40.36,40.37,40.33,40.36,37600.0,33.8979,33.9063,33.8727,33.8979,37600.0
2011-05-09 15:40:00,40.36,40.38,40.34,40.38,154100.0,33.8979,33.9147,33.8811,33.9147,154100.0
2011-05-09 15:50:00,40.37,40.39,40.3,40.33,373500.0,33.9063,33.9231,33.8475,33.8727,373500.0
2011-05-10 09:30:00,40.45,40.56,40.43,40.54,215900.0,33.9735,34.0659,33.9567,34.0491,215900.0
2011-05-10 09:40:00,40.54,40.66,40.53,40.65,290600.0,34.0491,34.1499,34.0407,34.1415,290600.0
2011-05-10 09:50:00,40.65,40.7,40.62,40.69,34500.0,34.1415,34.1835,34.1163,34.1751,34500.0
2011-05-10 10:00:00,40.69,40.73,40.67,40.71,151300.0,34.1751,34.2087,34.1583,34.1919,151300.0
2011-05-10 10:10:00,40.71,40.75,40.7,40.7,143300.0,34.1919,34.2255,34.1835,34.1835,143300.0
2011-05-10 10:20:00,40.71,40.77,40.7,40.72,86000.0,34.1919,34.2422,34.1835,34.2003,86000.0
2011-05-10 10:30:00,40.72,40.75,40.71,40.71,108200.0,34.2003,34.2255,34.1919,34.1919,108200.0
2011-05-10 10:40:00,40.71,40.71,40.67,40.71,91300.0,34.1919,34.1919,34.1583,34.1919,91300.0
2011-05-10 10:50:00,40.7,40.71,40.69,40.7,80100.0,34.1835,34.1919,34.1751,34.1835,80100.0
2011-05-10 11:00:00,40.69,40.73,40.68,40.71,105800.0,34.1751,34.2087,34.1667,34.1919,105800.0
2011-05-10 11:10:00,40.7,40.72,40.64,40.66,157300.0,34.1835,34.2003,34.1331,34.1499,157300.0
2011-05-10 11:20:00,40.65,40.66,40.63,40.65,37100.0,34.1415,34.1499,34.1247,34.1415,37100.0
2011-05-10 11:30:00,40.66,40.67,40.63,40.64,36600.0,34.1499,34.1583,34.1247,34.1331,36600.0
2011-05-10 11:40:00,40.64,40.7,40.64,40.69,32700.0,34.1331,34.1835,34.1331,34.1751,32700.0
2011-05-10 11:50:00,40.69,40.74,40.67,40.71,37300.0,34.1751,34.2171,34.1583,34.1919,37300.0
2011-05-10 12:00:00,40.71,40.73,40.69,40.69,137400.0,34.1919,34.2087,34.1751,34.1751,137400.0
2011-05-10 12:10:00,40.7,40.76,40.7,40.76,30900.0,34.1835,34.2339,34.1835,34.2339,30900.0
2011-05-10 12:20:00,40.76,40.76,40.69,40.71,57800.0,34.2339,34.2339,34.1751,34.1919,57800.0
2011-05-10 12:30:00,40.71,40.74,40.71,40.73,38100.0,34.1919,34.2171,34.1919,34.2087,38100.0
2011-05-10 12:40:00,40.74,40.75,40.71,40.73,52800.0,34.2171,34.2255,34.1919,34.2087,52800.0
2011-05-10 12:50:00,40.74,40.75,40.72,40.73,49100.0,34.2171,34.2255,34.2003,34.2087,49100.0
2011-05-10 13:00:00,40.72,40.72,40.68,40.7,62500.0,34.2003,34.2003,34.1667,34.1835,62500.0
2011-05-10 13:10:00,40.7,40.73,40.68,40.73,75800.0,34.1835,34.2087,34.1667,34.2087,75800.0
2011-05-10 13:20:00,40.73,40.76,40.72,40.75,35100.0,34.2087,34.2339,34.2003,34.2255,35100.0
2011-05-10 13:30:00,40.75,40.76,40.73,40.75,28500.0,34.2255,34.2339,34.2087,34.2255,28500.0
2011-05-10 13:40:00,40.75,40.77,40.74,40.77,18200.0,34.2255,34.2422,34.2171,34.2422,18200.0
2011-05-10 13:50:00,40.76,40.79,40.74,40.78,22000.0,34.2339,34.259,34.2171,34.2506,22000.0
2011-05-10 14:00:00,40.78,40.79,40.75,40.77,46800.0,34.2506,34.259,34.2255,34.2422,46800.0
2011-05-10 14:10:00,40.77,40.79,40.75,40.76,20500.0,34.2422,34.259,34.2255,34.2339,20500.0
2011-05-10 14:20:00,40.75,40.76,40.72,40.76,60700.0,34.2255,34.2339,34.2003,34.2339,60700.0
2011-05-10 14:30:00,40.75,40.83,40.75,40.83,109100.0,34.2255,34.2926,34.2255,34.2926,109100.0
2011-05-10 14:40:00,40.83,40.85,40.81,40.85,80500.0,34.2926,34.3094,34.2758,34.3094,80500.0
2011-05-10 14:50:00,40.85,40.88,40.83,40.87,162000.0,34.3094,34.3346,34.2926,34.3262,162000.0
2011-05-10 15:00:00,40.87,40.88,40.84,40.87,300400.0,34.3262,34.3346,34.301,34.3262,300400.0
2011-05-10 15:10:00,40.88,40.92,40.87,40.92,113400.0,34.3346,34.3682,34.3262,34.3682,113400.0
2011-05-10 15:20:00,40.92,40.92,40.9,40.9,86900.0,34.3682,34.3682,34.3514,34.3514,86900.0
2011-05-10 15:30:00,40.9,40.93,40.9,40.9,125300.0,34.3514,34.3766,34.3514,34.3514,125300.0
2011-05-10 15:40:00,40.91,40.91,40.87,40.87,232600.0,34.3598,34.3598,34.3262,34.3262,232600.0
2011-05-10 15:50:00,40.87,40.88,40.81,40.84,1191000.0,34.3262,34.3346,34.2758,34.301,1191000.0
2011-05-11 09:30:00,40.83,40.83,40.64,40.66,156600.0,34.2926,34.2926,34.1331,34.1499,156600.0
2011-05-11 09:40:00,40.67,40.69,40.63,40.67,113400.0,34.1583,34.1751,34.1247,34.1583,113400.0
2011-05-11 09:50:00,40.67,40.7,40.65,40.68,93300.0,34.1583,34.1835,34.1415,34.1667,93300.0
2011-05-11 10:00:00,40.68,40.69,40.63,40.67,165400.0,34.1667,34.1751,34.1247,34.1583,165400.0
2011-05-11 10:10:00,40.66,40.74,40.65,40.73,425500.0,34.1499,34.2171,34.1415,34.2087,425500.0
2011-05-11 10:20:00,40.73,40.73,40.67,40.7,111600.0,34.2087,34.2087,34.1583,34.1835,111600.0
2011-05-11 10:30:00,40.7,40.71,40.62,40.62,269300.0,34.1835,34.1919,34.1163,34.1163,269300.0
2011-05-11 10:40:00,40.63,40.72,40.63,40.69,126000.0,34.1247,34.2003,34.1247,34.1751,126000.0
2011-05-11 10:50:00,40.69,40.72,40.68,40.71,43100.0,34.1751,34.2003,34.1667,34.1919,43100.0
2011-05-11 11:00:00,40.71,40.74,40.69,40.74,20300.0,34.1919,34.2171,34.1751,34.2171,20300.0
2011-05-11 11:10:00,40.74,40.75,40.69,40.75,16700.0,34.2171,34.2255,34.1751,34.2255,16700.0
2011-05-11 11:20:00,40.75,40.75,40.73,40.73,7700.0,34.2255,34.2255,34.2087,34.2087,7700.0
2011-05-11 11:30:00,40.73,40.75,40.68,40.68,22600.0,34.2087,34.2255,34.1667,34.1667,22600.0
2011-05-11 11:40:00,40.68,40.68,40.64,40.65,20900.0,34.1667,34.1667,34.1331,34.1415,20900.0
2011-05-11 11:50:00,40.64,40.66,40.54,40.57,67300.0,34.1331,34.1499,34.0491,34.0743,67300.0
2011-05-11 12:00:00,40.57,40.57,40.48,40.48,55900.0,34.0743,34.0743,33.9987,33.9987,55900.0
2011-05-11 12:10:00,40.48,40.48,40.31,40.36,345500.0,33.9987,33.9987,33.8559,33.8979,345500.0
2011-05-11 12:20:00,40.36,40.41,40.35,40.38,51800.0,33.8979,33.9399,33.8895,33.9147,51800.0
2011-05-11 12:30:00,40.37,40.45,40.35,40.43,111500.0,33.9063,33.9735,33.8895,33.9567,111500.0
2011-05-11 12:40:00,40.43,40.46,40.35,40.37,52600.0,33.9567,33.9819,33.8895,33.9063,52600.0
2011-05-11 12:50:00,40.38,40.44,40.35,40.44,42400.0,33.9147,33.9651,33.8895,33.9651,42400.0
2011-05-11 13:00:00,40.45,40.46,40.4,40.4,46600.0,33.9735,33.9819,33.9315,33.9315,46600.0
2011-05-11 13:10:00,40.4,40.42,40.38,40.39,23500.0,33.9315,33.9483,33.9147,33.9231,23500.0
2011-05-11 13:20:00,40.39,40.43,40.37,40.37,60600.0,33.9231,33.9567,33.9063,33.9063,60600.0
2011-05-11 13:30:00,40.37,40.37,40.26,40.34,192800.0,33.9063,33.9063,33.8139,33.8811,192800.0
2011-05-11 13:40:00,40.33,40.39,40.32,40.35,69200.0,33.8727,33.9231,33.8643,33.8895,69200.0
2011-05-11 13:50:00,40.36,40.39,40.34,40.36,36800.0,33.8979,33.9231,33.8811,33.8979,36800.0
2011-05-11 14:00:00,40.36,40.4,40.34,40.34,40000.0,33.8979,33.9315,33.8811,33.8811,40000.0
2011-05-11 14:10:00,40.33,40.36,40.32,40.34,38400.0,33.8727,33.8979,33.8643,33.8811,38400.0
2011-05-11 14:20:00,40.35,40.35,40.28,40.29,38200.0,33.8895,33.8895,33.8307,33.8391,38200.0
2011-05-11 14:30:00,40.3,40.4,40.3,40.39,73900.0,33.8475,33.9315,33.8475,33.9231,73900.0
2011-05-11 14:40:00,40.39,40.42,40.38,40.41,60000.0,33.9231,33.9483,33.9147,33.9399,60000.0
2011-05-11 14:50:00,40.4,40.44,40.39,40.39,21400.0,33.9315,33.9651,33.9231,33.9231,21400.0
2011-05-11 15:00:00,40.39,40.41,40.37,40.39,27100.0,33.9231,33.9399,33.9063,33.9231,27100.0
2011-05-11 15:10:00,40.39,40.44,40.38,40.42,81300.0,33.9231,33.9651,33.9147,33.9483,81300.0
2011-05-11 15:20:00,40.43,40.5,40.42,40.46,76300.0,33.9567,34.0155,33.9483,33.9819,76300.0
2011-05-11 15:30:00,40.46,40.48,40.37,40.39,247300.0,33.9819,33.9987,33.9063,33.9231,247300.0
2011-05-11 15:40:00,40.4,40.46,40.37,40.46,311100.0,33.9315,33.9819,33.9063,33.9819,311100.0
2011-05-11 15:50:00,40.46,40.55,40.44,40.49,832800.0,33.9819,34.0575,33.9651,34.0071,832800.0
2011-05-12 09:30:00,40.38,40.5,40.27,40.29,536000.0,33.9147,34.0155,33.8223,33.8391,536000.0
2011-05-12 09:40:00,40.29,40.39,40.27,40.37,276100.0,33.8391,33.9231,33.8223,33.9063,276100.0
2011-05-12 09:50:00,40.36,40.43,40.36,40.42,152900.0,33.8979,33.9567,33.8979,33.9483,152900.0
2011-05-12 10:00:00,40.44,40.55,40.35,40.55,229100.0,33.9651,34.0575,33.8895,34.0575,229100.0
2011-05-12 10:10:00,40.55,40.57,40.5,40.54,167100.0,34.0575,34.0743,34.0155,34.0491,167100.0
2011-05-12 10:20:00,40.55,40.57,40.53,40.55,167600.0,34.0575,34.0743,34.0407,34.0575,167600.0
2011-05-12 10:30:00,40.55,40.57,40.5,40.51,286300.0,34.0575,34.0743,34.0155,34.0239,286300.0
2011-05-12 10:40:00,40.52,40.52,40.45,40.48,59500.0,34.0323,34.0323,33.9735,33.9987,59500.0
2011-05-12 10:50:00,40.48,40.48,40.4,40.43,183800.0,33.9987,33.9987,33.9315,33.9567,183800.0
2011-05-12 11:00:00,40.42,40.47,40.39,40.45,56300.0,33.9483,33.9903,33.9231,33.9735,56300.0
2011-05-12 11:10:00,40.44,40.53,40.44,40.53,114500.0,33.9651,34.0407,33.9651,34.0407,114500.0
2011-05-12 11:20:00,40.53,40.62,40.51,40.59,125000.0,34.0407,34.1163,34.0239,34.0911,125000.0
2011-05-12 11:30:00,40.59,40.64,40.59,40.61,317600.0,34.0911,34.1331,34.0911,34.1079,317600.0
2011-05-12 11:40:00,40.62,40.65,40.59,40.63,70400.0,34.1163,34.1415,34.0911,34.1247,70400.0
2011-05-12 11:50:00,40.63,40.65,40.61,40.61,46700.0,34.1247,34.1415,34.1079,34.1079,46700.0
2011-05-12 12:00:00,40.61,40.63,40.58,40.59,46400.0,34.1079,34.1247,34.0827,34.0911,46400.0
2011-05-12 12:10:00,40.6,40.62,40.58,40.59,102800.0,34.0995,34.1163,34.0827,34.0911,102800.0
2011-05-12 12:20:00,40.59,40.61,40.58,40.6,31600.0,34.0911,34.1079,34.0827,34.0995,31600.0
2011-05-12 12:30:00,40.6,40.63,40.6,40.62,33800.0,34.0995,34.1247,34.0995,34.1163,33800.0
2011-05-12 12:40:00,40.62,40.63,40.58,40.6,78700.0,34.1163,34.1247,34.0827,34.0995,78700.0
2011-05-12 12:50:00,40.6,40.67,40.6,40.66,149600.0,34.0995,34.1583,34.0995,34.1499,149600.0
2011-05-12 13:00:00,40.68,40.76,40.67,40.74,155000.0,34.1667,34.2339,34.1583,34.2171,155000.0
2011-05-12 13:10:00,40.73,40.8,40.73,40.76,143500.0,34.2087,34.2674,34.2087,34.2339,143500.0
2011-05-12 13:20:00,40.77,40.81,40.76,40.77,105700.0,34.2422,34.2758,34.2339,34.2422,105700.0
2011-05-12 13:30:00,40.78,40.81,40.75,40.8,99500.0,34.2506,34.2758,34.2255,34.2674,99500.0
2011-05-12 13:40:00,40.79,40.79,40.74,40.79,163700.0,34.259,34.259,34.2171,34.259,163700.0
2011-05-12 13:50:00,40.8,40.82,40.78,40.79,81400.0,34.2674,34.2842,34.2506,34.259,81400.0
2011-05-12 14:00:00,40.8,40.87,40.79,40.85,56800.0,34.2674,34.3262,34.259,34.3094,56800.0
2011-05-12 14:10:00,40.85,40.87,40.81,40.83,228100.0,34.3094,34.3262,34.2758,34.2926,228100.0
2011-05-12 14:20:00,40.82,40.83,40.8,40.81,57400.0,34.2842,34.2926,34.2674,34.2758,57400.0
2011-05-12 14:30:00,40.81,40.82,40.77,40.8,151100.0,34.2758,34.2842,34.2422,34.2674,151100.0
2011-05-12 14:40:00,40.8,40.84,40.79,40.82,110200.0,34.2674,34.301,34.259,34.2842,110200.0
2011-05-12 14:50:00,40.81,40.81,40.76,40.78,192200.0,34.2758,34.2758,34.2339,34.2506,192200.0
2011-05-12 15:00:00,40.77,40.82,40.75,40.81,243100.0,34.2422,34.2842,34.2255,34.2758,243100.0
2011-05-12 15:10:00,40.81,40.88,40.79,40.86,133500.0,34.2758,34.3346,34.259,34.3178,133500.0
2011-05-12 15:20:00,40.86,40.87,40.8,40.84,268800.0,34.3178,34.3262,34.2674,34.301,268800.0
2011-05-12 15:30:00,40.84,40.86,40.81,40.86,181700.0,34.301,34.3178,34.2758,34.3178,181700.0
2011-05-12 15:40:00,40.87,40.88,40.84,40.87,514200.0,34.3262,34.3346,34.301,34.3262,514200.0
2011-05-12 15:50:00,40.87,40.88,40.83,40.86,945600.0,34.3262,34.3346,34.2926,34.3178,945600.0
2011-05-13 09:30:00,40.9,40.95,40.8,40.8,147300.0,34.3514,34.3934,34.2674,34.2674,147300.0
2011-05-13 09:40:00,40.8,40.86,40.77,40.82,219100.0,34.2674,34.3178,34.2422,34.2842,219100.0
2011-05-13 09:50:00,40.82,40.88,40.78,40.78,430600.0,34.2842,34.3346,34.2506,34.2506,430600.0
2011-05-13 10:00:00,40.78,40.8,40.65,40.68,254900.0,34.2506,34.2674,34.1415,34.1667,254900.0
2011-05-13 10:10:00,40.68,40.81,40.66,40.81,275200.0,34.1667,34.2758,34.1499,34.2758,275200.0
2011-05-13 10:20:00,40.81,40.83,40.77,40.81,79300.0,34.2758,34.2926,34.2422,34.2758,79300.0
2011-05-13 10:30:00,40.8,40.87,40.8,40.84,97400.0,34.2674,34.3262,34.2674,34.301,97400.0
2011-05-13 10:40:00,40.87,40.88,40.79,40.82,194000.0,34.3262,34.3346,34.259,34.2842,194000.0
2011-05-13 10:50:00,40.82,40.82,40.74,40.76,54800.0,34.2842,34.2842,34.2171,34.2339,54800.0
2011-05-13 11:00:00,40.75,40.75,40.64,40.68,130700.0,34.2255,34.2255,34.1331,34.1667,130700.0
2011-05-13 11:10:00,40.67,40.71,40.64,40.64,94100.0,34.1583,34.1919,34.1331,34.1331,94100.0
2011-05-13 11:20:00,40.64,40.66,40.59,40.64,170000.0,34.1331,34.1499,34.0911,34.1331,170000.0
2011-05-13 11:30:00,40.63,40.66,40.62,40.62,43300.0,34.1247,34.1499,34.1163,34.1163,43300.0
2011-05-13 11:40:00,40.63,40.68,40.59,40.64,63800.0,34.1247,34.1667,34.0911,34.1331,63800.0
2011-05-13 11:50:00,40.65,40.67,40.6,40.62,50800.0,34.1415,34.1583,34.0995,34.1163,50800.0
2011-05-13 12:00:00,40.62,40.66,40.54,40.55,46900.0,34.1163,34.1499,34.0491,34.0575,46900.0
2011-05-13 12:10:00,40.55,40.59,40.46,40.53,143600.0,34.0575,34.0911,33.9819,34.0407,143600.0
2011-05-13 12:20:00,40.52,40.57,40.49,40.57,93900.0,34.0323,34.0743,34.0071,34.0743,93900.0
2011-05-13 12:30:00,40.58,40.6,40.55,40.57,48000.0,34.0827,34.0995,34.0575,34.0743,48000.0
2011-05-13 12:40:00,40.57,40.61,40.56,40.59,43400.0,34.0743,34.1079,34.0659,34.0911,43400.0
2011-05-13 12:50:00,40.58,40.61,40.54,40.54,157200.0,34.0827,34.1079,34.0491,34.0491,157200.0
2011-05-13 13:00:00,40.55,40.59,40.53,40.55,163500.0,34.0575,34.0911,34.0407,34.0575,163500.0
2011-05-13 13:10:00,40.56,40.59,40.56,40.59,32200.0,34.0659,34.0911,34.0659,34.0911,32200.0
2011-05-13 13:20:00,40.59,40.62,40.55,40.56,20400.0,34.0911,34.1163,34.0575,34.0659,20400.0
2011-05-13 13:30:00,40.57,40.59,40.53,40.53,30000.0,34.0743,34.0911,34.0407,34.0407,30000.0
2011-05-13 13:40:00,40.53,40.58,40.52,40.57,18800.0,34.0407,34.0827,34.0323,34.0743,18800.0
2011-05-13 13:50:00,40.57,40.58,40.54,40.55,38900.0,34.0743,34.0827,34.0491,34.0575,38900.0
2011-05-13 14:00:00,40.55,40.59,40.54,40.59,13100.0,34.0575,34.0911,34.0491,34.0911,13100.0
2011-05-13 14:10:00,40.59,40.63,40.58,40.61,27000.0,34.0911,34.1247,34.0827,34.1079,27000.0
2011-05-13 14:20:00,40.62,40.67,40.62,40.65,59900.0,34.1163,34.1583,34.1163,34.1415,59900.0
2011-05-13 14:30:00,40.65,40.68,40.62,40.63,64400.0,34.1415,34.1667,34.1163,34.1247,64400.0
2011-05-13 14:40:00,40.64,40.65,40.6,40.62,11100.0,34.1331,34.1415,34.0995,34.1163,11100.0
2011-05-13 14:50:00,40.63,40.65,40.59,40.6,47600.0,34.1247,34.1415,34.0911,34.0995,47600.0
2011-05-13 15:00:00,40.61,40.62,40.58,40.61,43500.0,34.1079,34.1163,34.0827,34.1079,43500.0
2011-05-13 15:10:00,40.61,40.62,40.57,40.57,195800.0,34.1079,34.1163,34.0743,34.0743,195800.0
2011-05-13 15:20:00,40.58,40.59,40.53,40.55,222200.0,34.0827,34.0911,34.0407,34.0575,222200.0
2011-05-13 15:30:00,40.55,40.62,40.55,40.58,132100.0,34.0575,34.1163,34.0575,34.0827,132100.0
2011-05-13 15:40:00,40.58,40.61,40.56,40.59,214600.0,34.0827,34.1079,34.0659,34.0911,214600.0
2011-05-13 15:50:00,40.58,40.59,40.54,40.57,770200.0,34.0827,34.0911,34.0491,34.0743,770200.0
2011-05-16 09:30:00,40.39,40.42,40.28,40.42,197200.0,33.9231,33.9483,33.8307,33.9483,197200.0
2011-05-16 09:40:00,40.41,40.46,40.29,40.29,762100.0,33.9399,33.9819,33.8391,33.8391,762100.0
2011-05-16 09:50:00,40.3,40.32,40.24,40.32,1158800.0,33.8475,33.8643,33.7971,33.8643,1158800.0
2011-05-16 10:00:00,40.3,40.44,40.3,40.38,155000.0,33.8475,33.9651,33.8475,33.9147,155000.0
2011-05-16 10:10:00,40.39,40.41,40.34,40.38,68100.0,33.9231,33.9399,33.8811,33.9147,68100.0
2011-05-16 10:20:00,40.38,40.42,40.38,40.39,89000.0,33.9147,33.9483,33.9147,33.9231,89000.0
2011-05-16 10:30:00,40.41,40.42,40.37,40.39,57000.0,33.9399,33.9483,33.9063,33.9231,57000.0
2011-05-16 10:40:00,40.39,40.41,40.36,40.36,92900.0,33.9231,33.9399,33.8979,33.8979,92900.0
2011-05-16 10:50:00,40.36,40.37,40.3,40.36,680000.0,33.8979,33.9063,33.8475,33.8979,680000.0
2011-05-16 11:00:00,40.36,40.42,40.35,40.37,89700.0,33.8979,33.9483,33.8895,33.9063,89700.0
2011-05-16 11:10:00,40.37,40.41,40.37,40.39,150800.0,33.9063,33.9399,33.9063,33.9231,150800.0
2011-05-16 11:20:00,40.39,40.41,40.37,40.41,62200.0,33.9231,33.9399,33.9063,33.9399,62200.0
2011-05-16 11:30:00,40.41,40.44,40.4,40.43,38500.0,33.9399,33.9651,33.9315,33.9567,38500.0
2011-05-16 11:40:00,40.43,40.43,40.35,40.36,32300.0,33.9567,33.9567,33.8895,33.8979,32300.0
2011-05-16 11:50:00,40.36,40.37,40.33,40.33,52900.0,33.8979,33.9063,33.8727,33.8727,52900.0
2011-05-16 12:00:00,40.34,40.35,40.28,40.29,24000.0,33.8811,33.8895,33.8307,33.8391,24000.0
2011-05-16 12:10:00,40.29,40.32,40.27,40.32,59800.0,33.8391,33.8643,33.8223,33.8643,59800.0
2011-05-16 12:20:00,40.31,40.33,40.3,40.32,44900.0,33.8559,33.8727,33.8475,33.8643,44900.0
2011-05-16 12:30:00,40.32,40.35,40.3,40.35,188100.0,33.8643,33.8895,33.8475,33.8895,188100.0
2011-05-16 12:40:00,40.35,40.36,40.29,40.3,66500.0,33.8895,33.8979,33.8391,33.8475,66500.0
2011-05-16 12:50:00,40.3,40.3,40.21,40.22,82400.0,33.8475,33.8475,33.7719,33.7803,82400.0
2011-05-16 13:00:00,40.21,40.21,40.18,40.18,78300.0,33.7719,33.7719,33.7467,33.7467,78300.0
2011-05-16 13:10:00,40.18,40.2,40.15,40.2,66800.0,33.7467,33.7635,33.7215,33.7635,66800.0
2011-05-16 13:20:00,40.2,40.2,40.16,40.19,20200.0,33.7635,33.7635,33.7299,33.7551,20200.0
2011-05-16 13:30:00,40.19,40.23,40.19,40.22,110800.0,33.7551,33.7887,33.7551,33.7803,110800.0
2011-05-16 13:40:00,40.22,40.23,40.2,40.2,101700.0,33.7803,33.7887,33.7635,33.7635,101700.0
2011-05-16 13:50:00,40.21,40.23,40.2,40.2,115600.0,33.7719,33.7887,33.7635,33.7635,115600.0
2011-05-16 14:00:00,40.2,40.26,40.18,40.25,60500.0,33.7635,33.8139,33.7467,33.8055,60500.0
2011-05-16 14:10:00,40.25,40.25,40.2,40.21,65700.0,33.8055,33.8055,33.7635,33.7719,65700.0
2011-05-16 14:20:00,40.21,40.23,40.12,40.14,35800.0,33.7719,33.7887,33.6963,33.7131,35800.0
2011-05-16 14:30:00,40.14,40.17,40.07,40.11,137200.0,33.7131,33.7383,33.6543,33.6879,137200.0
2011-05-16 14:40:00,40.12,40.13,40.07,40.12,108100.0,33.6963,33.7047,33.6543,33.6963,108100.0
2011-05-16 14:50:00,40.13,40.14,40.09,40.11,67300.0,33.7047,33.7131,33.6711,33.6879,67300.0
2011-05-16 15:00:00,40.11,40.17,40.11,40.14,130100.0,33.6879,33.7383,33.6879,33.7131,130100.0
2011-05-16 15:10:00,40.14,40.14,40.08,40.1,605900.0,33.7131,33.7131,33.6627,33.6795,605900.0
2011-05-16 15:20:00,40.1,40.11,40.05,40.05,185500.0,33.6795,33.6879,33.6375,33.6375,185500.0
2011-05-16 15:30:00,40.05,40.08,40.02,40.03,186100.0,33.6375,33.6627,33.6123,33.6207,186100.0
2011-05-16 15:40:00,40.02,40.02,39.93,39.97,535400.0,33.6123,33.6123,33.5367,33.5703,535400.0
2011-05-16 15:50:00,39.97,40.03,39.96,40.0,1163800.0,33.5703,33.6207,33.5619,33.5955,1163800.0
2011-05-17 09:30:00,39.9,39.99,39.82,39.96,189700.0,33.5115,33.5871,33.4444,33.5619,189700.0
2011-05-17 09:40:00,39.95,40.03,39.9,39.97,196700.0,33.5535,33.6207,33.5115,33.5703,196700.0
2011-05-17 09:50:00,39.97,40.06,39.95,40.03,229200.0,33.5703,33.6459,33.5535,33.6207,229200.0
2011-05-17 10:00:00,40.03,40.03,39.93,39.95,79000.0,33.6207,33.6207,33.5367,33.5535,79000.0
2011-05-17 10:10:00,39.95,40.13,39.92,40.1,441900.0,33.5535,33.7047,33.5283,33.6795,441900.0
2011-05-17 10:20:00,40.1,40.15,40.09,40.13,292900.0,33.6795,33.7215,33.6711,33.7047,292900.0
2011-05-17 10:30:00,40.13,40.16,40.06,40.08,676200.0,33.7047,33.7299,33.6459,33.6627,676200.0
2011-05-17 10:40:00,40.08,40.12,39.96,39.96,4136300.0,33.6627,33.6963,33.5619,33.5619,4136300.0
2011-05-17 10:50:00,39.96,40.0,39.94,39.96,212200.0,33.5619,33.5955,33.5451,33.5619,212200.0
2011-05-17 11:00:00,39.96,39.97,39.78,39.83,603200.0,33.5619,33.5703,33.4108,33.4528,603200.0
2011-05-17 11:10:00,39.83,39.88,39.8,39.85,185000.0,33.4528,33.4947,33.4276,33.4696,185000.0
2011-05-17 11:20:00,39.84,39.92,39.84,39.87,86000.0,33.4612,33.5283,33.4612,33.4863,86000.0
2011-05-17 11:30:00,39.87,39.91,39.77,39.77,192900.0,33.4863,33.5199,33.4024,33.4024,192900.0
2011-05-17 11:40:00,39.77,39.89,39.77,39.89,69200.0,33.4024,33.5031,33.4024,33.5031,69200.0
2011-05-17 11:50:00,39.89,39.9,39.84,39.86,105900.0,33.5031,33.5115,33.4612,33.478,105900.0
2011-05-17 12:00:00,39.86,39.87,39.82,39.84,45000.0,33.478,33.4863,33.4444,33.4612,45000.0
2011-05-17 12:10:00,39.84,39.9,39.83,39.88,42900.0,33.4612,33.5115,33.4528,33.4947,42900.0
2011-05-17 12:20:00,39.87,39.92,39.87,39.88,48300.0,33.4863,33.5283,33.4863,33.4947,48300.0
2011-05-17 12:30:00,39.88,39.92,39.86,39.9,46200.0,33.4947,33.5283,33.478,33.5115,46200.0
2011-05-17 12:40:00,39.91,39.95,39.82,39.82,94600.0,33.5199,33.5535,33.4444,33.4444,94600.0
2011-05-17 12:50:00,39.83,39.84,39.79,39.83,127500.0,33.4528,33.4612,33.4192,33.4528,127500.0
2011-05-17 13:00:00,39.84,39.84,39.8,39.8,806900.0,33.4612,33.4612,33.4276,33.4276,806900.0
2011-05-17 13:10:00,39.81,39.88,39.79,39.83,945000.0,33.436,33.4947,33.4192,33.4528,945000.0
2011-05-17 13:20:00,39.83,39.89,39.82,39.88,453200.0,33.4528,33.5031,33.4444,33.4947,453200.0
2011-05-17 13:30:00,39.87,39.91,39.83,39.84,274500.0,33.4863,33.5199,33.4528,33.4612,274500.0
2011-05-17 13:40:00,39.84,39.88,39.83,39.83,178700.0,33.4612,33.4947,33.4528,33.4528,178700.0
2011-05-17 13:50:00,39.83,39.85,39.79,39.83,164300.0,33.4528,33.4696,33.4192,33.4528,164300.0
2011-05-17 14:00:00,39.83,39.9,39.82,39.84,921800.0,33.4528,33.5115,33.4444,33.4612,921800.0
2011-05-17 14:10:00,39.84,39.87,39.82,39.83,68900.0,33.4612,33.4863,33.4444,33.4528,68900.0
2011-05-17 14:20:00,39.84,39.86,39.8,39.85,72100.0,33.4612,33.478,33.4276,33.4696,72100.0
2011-05-17 14:30:00,39.84,39.89,39.84,39.87,84500.0,33.4612,33.5031,33.4612,33.4863,84500.0
2011-05-17 14:40:00,39.88,39.9,39.8,39.88,150700.0,33.4947,33.5115,33.4276,33.4947,150700.0
2011-05-17 14:50:00,39.88,40.01,39.88,40.01,152700.0,33.4947,33.6039,33.4947,33.6039,152700.0
2011-05-17 15:00:00,40.0,40.01,39.93,39.98,133800.0,33.5955,33.6039,33.5367,33.5787,133800.0
2011-05-17 15:10:00,39.97,40.03,39.93,39.97,201200.0,33.5703,33.6207,33.5367,33.5703,201200.0
2011-05-17 15:20:00,39.97,40.02,39.94,39.96,123700.0,33.5703,33.6123,33.5451,33.5619,123700.0
2011-05-17 15:30:00,39.97,40.06,39.96,40.03,121900.0,33.5703,33.6459,33.5619,33.6207,121900.0
2011-05-17 15:40:00,40.02,40.06,39.98,40.03,316000.0,33.6123,33.6459,33.5787,33.6207,316000.0
2011-05-17 15:50:00,40.03,40.07,40.0,40.06,868200.0,33.6207,33.6543,33.5955,33.6459,868200.0
2011-05-18 09:30:00,40.01,40.09,39.95,40.03,353800.0,33.6039,33.6711,33.5535,33.6207,353800.0
2011-05-18 09:40:00,40.03,40.17,40.03,40.16,173600.0,33.6207,33.7383,33.6207,33.7299,173600.0
2011-05-18 09:50:00,40.16,40.17,40.12,40.13,158100.0,33.7299,33.7383,33.6963,33.7047,158100.0
2011-05-18 10:00:00,40.14,40.27,40.13,40.26,212200.0,33.7131,33.8223,33.7047,33.8139,212200.0
2011-05-18 10:10:00,40.26,40.29,40.21,40.26,477300.0,33.8139,33.8391,33.7719,33.8139,477300.0
2011-05-18 10:20:00,40.26,40.28,40.23,40.28,25800.0,33.8139,33.8307,33.7887,33.8307,25800.0
2011-05-18 10:30:00,40.28,40.32,40.28,40.29,104100.0,33.8307,33.8643,33.8307,33.8391,104100.0
2011-05-18 10:40:00,40.29,40.34,40.28,40.32,73600.0,33.8391,33.8811,33.8307,33.8643,73600.0
2011-05-18 10:50:00,40.32,40.34,40.31,40.34,106600.0,33.8643,33.8811,33.8559,33.8811,106600.0
2011-05-18 11:00:00,40.34,40.36,40.31,40.33,556800.0,33.8811,33.8979,33.8559,33.8727,556800.0
2011-05-18 11:10:00,40.32,40.35,40.3,40.35,92000.0,33.8643,33.8895,33.8475,33.8895,92000.0
2011-05-18 11:20:00,40.35,40.35,40.28,40.28,88600.0,33.8895,33.8895,33.8307,33.8307,88600.0
2011-05-18 11:30:00,40.28,40.29,40.27,40.28,34800.0,33.8307,33.8391,33.8223,33.8307,34800.0
2011-05-18 11:40:00,40.27,40.29,40.26,40.26,12900.0,33.8223,33.8391,33.8139,33.8139,12900.0
2011-05-18 11:50:00,40.27,40.28,40.26,40.28,7600.0,33.8223,33.8307,33.8139,33.8307,7600.0
2011-05-18 12:00:00,40.28,40.29,40.24,40.25,41900.0,33.8307,33.8391,33.7971,33.8055,41900.0
2011-05-18 12:10:00,40.26,40.31,40.26,40.3,23500.0,33.8139,33.8559,33.8139,33.8475,23500.0
2011-05-18 12:20:00,40.3,40.31,40.29,40.31,71500.0,33.8475,33.8559,33.8391,33.8559,71500.0
2011-05-18 12:30:00,40.33,40.35,40.3,40.31,42400.0,33.8727,33.8895,33.8475,33.8559,42400.0
2011-05-18 12:40:00,40.3,40.32,40.3,40.31,54500.0,33.8475,33.8643,33.8475,33.8559,54500.0
2011-05-18 12:50:00,40.3,40.3,40.27,40.29,66000.0,33.8475,33.8475,33.8223,33.8391,66000.0
2011-05-18 13:00:00,40.28,40.37,40.28,40.36,139900.0,33.8307,33.9063,33.8307,33.8979,139900.0
2011-05-18 13:10:00,40.36,40.36,40.33,40.34,72700.0,33.8979,33.8979,33.8727,33.8811,72700.0
2011-05-18 13:20:00,40.34,40.35,40.31,40.31,26800.0,33.8811,33.8895,33.8559,33.8559,26800.0
2011-05-18 13:30:00,40.31,40.34,40.3,40.33,24600.0,33.8559,33.8811,33.8475,33.8727,24600.0
2011-05-18 13:40:00,40.33,40.35,40.31,40.33,17300.0,33.8727,33.8895,33.8559,33.8727,17300.0
2011-05-18 13:50:00,40.34,40.41,40.34,40.41,58600.0,33.8811,33.9399,33.8811,33.9399,58600.0
2011-05-18 14:00:00,40.4,40.47,40.37,40.46,79500.0,33.9315,33.9903,33.9063,33.9819,79500.0
2011-05-18 14:10:00,40.46,40.48,40.42,40.43,177400.0,33.9819,33.9987,33.9483,33.9567,177400.0
2011-05-18 14:20:00,40.43,40.43,40.38,40.4,59700.0,33.9567,33.9567,33.9147,33.9315,59700.0
2011-05-18 14:30:00,40.4,40.45,40.39,40.4,42200.0,33.9315,33.9735,33.9231,33.9315,42200.0
2011-05-18 14:40:00,40.39,40.45,40.39,40.41,49700.0,33.9231,33.9735,33.9231,33.9399,49700.0
2011-05-18 14:50:00,40.41,40.42,40.39,40.41,114500.0,33.9399,33.9483,33.9231,33.9399,114500.0
2011-05-18 15:00:00,40.4,40.48,40.4,40.44,73800.0,33.9315,33.9987,33.9315,33.9651,73800.0
2011-05-18 15:10:00,40.43,40.51,40.43,40.51,160600.0,33.9567,34.0239,33.9567,34.0239,160600.0
2011-05-18 15:20:00,40.5,40.51,40.47,40.51,167000.0,34.0155,34.0239,33.9903,34.0239,167000.0
2011-05-18 15:30:00,40.52,40.54,40.49,40.5,183300.0,34.0323,34.0491,34.0071,34.0155,183300.0
2011-05-18 15:40:00,40.5,40.55,40.49,40.5,286900.0,34.0155,34.0575,34.0071,34.0155,286900.0
2011-05-18 15:50:00,40.5,40.55,40.49,40.53,957200.0,34.0155,34.0575,34.0071,34.0407,957200.0
2011-05-19 09:30:00,40.65,40.65,40.57,40.57,113700.0,34.1415,34.1415,34.0743,34.0743,113700.0
2011-05-19 09:40:00,40.56,40.65,40.55,40.61,125700.0,34.0659,34.1415,34.0575,34.1079,125700.0
2011-05-19 09:50:00,40.61,40.67,40.6,40.62,124200.0,34.1079,34.1583,34.0995,34.1163,124200.0
2011-05-19 10:00:00,40.62,40.62,40.5,40.54,369200.0,34.1163,34.1163,34.0155,34.0491,369200.0
2011-05-19 10:10:00,40.54,40.57,40.49,40.52,158300.0,34.0491,34.0743,34.0071,34.0323,158300.0
2011-05-19 10:20:00,40.54,40.59,40.52,40.58,50500.0,34.0491,34.0911,34.0323,34.0827,50500.0
2011-05-19 10:30:00,40.58,40.6,40.54,40.56,51100.0,34.0827,34.0995,34.0491,34.0659,51100.0
2011-05-19 10:40:00,40.56,40.57,40.47,40.52,55000.0,34.0659,34.0743,33.9903,34.0323,55000.0
2011-05-19 10:50:00,40.5,40.51,40.43,40.46,83400.0,34.0155,34.0239,33.9567,33.9819,83400.0
2011-05-19 11:00:00,40.46,40.48,40.43,40.45,60100.0,33.9819,33.9987,33.9567,33.9735,60100.0
2011-05-19 11:10:00,40.43,40.47,40.41,40.45,175000.0,33.9567,33.9903,33.9399,33.9735,175000.0
2011-05-19 11:20:00,40.45,40.5,40.45,40.49,107800.0,33.9735,34.0155,33.9735,34.0071,107800.0
2011-05-19 11:30:00,40.49,40.51,40.46,40.48,52600.0,34.0071,34.0239,33.9819,33.9987,52600.0
2011-05-19 11:40:00,40.48,40.48,40.45,40.46,39400.0,33.9987,33.9987,33.9735,33.9819,39400.0
2011-05-19 11:50:00,40.46,40.49,40.44,40.49,27200.0,33.9819,34.0071,33.9651,34.0071,27200.0
2011-05-19 12:00:00,40.48,40.56,40.48,40.56,36200.0,33.9987,34.0659,33.9987,34.0659,36200.0
2011-05-19 12:10:00,40.55,40.58,40.55,40.58,31300.0,34.0575,34.0827,34.0575,34.0827,31300.0
2011-05-19 12:20:00,40.59,40.64,40.57,40.63,36400.0,34.0911,34.1331,34.0743,34.1247,36400.0
2011-05-19 12:30:00,40.63,40.67,40.61,40.66,55200.0,34.1247,34.1583,34.1079,34.1499,55200.0
2011-05-19 12:40:00,40.67,40.67,40.59,40.63,85700.0,34.1583,34.1583,34.0911,34.1247,85700.0
2011-05-19 12:50:00,40.63,40.65,40.6,40.62,30200.0,34.1247,34.1415,34.0995,34.1163,30200.0
2011-05-19 13:00:00,40.62,40.66,40.6,40.65,81300.0,34.1163,34.1499,34.0995,34.1415,81300.0
2011-05-19 13:10:00,40.66,40.68,40.63,40.67,79200.0,34.1499,34.1667,34.1247,34.1583,79200.0
2011-05-19 13:20:00,40.68,40.69,40.64,40.66,59100.0,34.1667,34.1751,34.1331,34.1499,59100.0
2011-05-19 13:30:00,40.66,40.68,40.64,40.65,31800.0,34.1499,34.1667,34.1331,34.1415,31800.0
2011-05-19 13:40:00,40.65,40.67,40.62,40.66,40500.0,34.1415,34.1583,34.1163,34.1499,40500.0
2011-05-19 13:50:00,40.66,40.69,40.63,40.67,38600.0,34.1499,34.1751,34.1247,34.1583,38600.0
2011-05-19 14:00:00,40.68,40.69,40.66,40.66,99400.0,34.1667,34.1751,34.1499,34.1499,99400.0
2011-05-19 14:10:00,40.66,40.67,40.61,40.61,145900.0,34.1499,34.1583,34.1079,34.1079,145900.0
2011-05-19 14:20:00,40.62,40.65,40.58,40.58,659400.0,34.1163,34.1415,34.0827,34.0827,659400.0
2011-05-19 14:30:00,40.58,40.61,40.58,40.6,34100.0,34.0827,34.1079,34.0827,34.0995,34100.0
2011-05-19 14:40:00,40.6,40.6,40.53,40.58,86800.0,34.0995,34.0995,34.0407,34.0827,86800.0
2011-05-19 14:50:00,40.58,40.63,40.58,40.61,61600.0,34.0827,34.1247,34.0827,34.1079,61600.0
2011-05-19 15:00:00,40.6,40.65,40.6,40.61,52300.0,34.0995,34.1415,34.0995,34.1079,52300.0
2011-05-19 15:10:00,40.61,40.63,40.59,40.61,57500.0,34.1079,34.1247,34.0911,34.1079,57500.0
2011-05-19 15:20:00,40.61,40.64,40.61,40.63,42600.0,34.1079,34.1331,34.1079,34.1247,42600.0
2011-05-19 15:30:00,40.63,40.64,40.62,40.63,56200.0,34.1247,34.1331,34.1163,34.1247,56200.0
2011-05-19 15:40:00,40.64,40.65,40.61,40.65,157900.0,34.1331,34.1415,34.1079,34.1415,157900.0
2011-05-19 15:50:00,40.64,40.68,40.63,40.66,383200.0,34.1331,34.1667,34.1247,34.1499,383200.0
2011-05-20 09:30:00,40.49,40.62,40.42,40.48,164100.0,34.0071,34.1163,33.9483,33.9987,164100.0
2011-05-20 09:40:00,40.48,40.48,40.35,40.35,378900.0,33.9987,33.9987,33.8895,33.8895,378900.0
2011-05-20 09:50:00,40.35,40.35,40.22,40.25,138800.0,33.8895,33.8895,33.7803,33.8055,138800.0
2011-05-20 10:00:00,40.25,40.25,40.19,40.2,584700.0,33.8055,33.8055,33.7551,33.7635,584700.0
2011-05-20 10:10:00,40.2,40.26,40.16,40.23,147000.0,33.7635,33.8139,33.7299,33.7887,147000.0
2011-05-20 10:20:00,40.22,40.27,40.18,40.26,67400.0,33.7803,33.8223,33.7467,33.8139,67400.0
2011-05-20 10:30:00,40.24,40.25,40.2,40.23,39600.0,33.7971,33.8055,33.7635,33.7887,39600.0
2011-05-20 10:40:00,40.23,40.24,40.1,40.14,208600.0,33.7887,33.7971,33.6795,33.7131,208600.0
2011-05-20 10:50:00,40.13,40.15,40.09,40.12,46200.0,33.7047,33.7215,33.6711,33.6963,46200.0
2011-05-20 11:00:00,40.12,40.17,40.11,40.17,28900.0,33.6963,33.7383,33.6879,33.7383,28900.0
2011-05-20 11:10:00,40.17,40.2,40.17,40.18,58800.0,33.7383,33.7635,33.7383,33.7467,58800.0
2011-05-20 11:20:00,40.19,40.19,40.15,40.17,29900.0,33.7551,33.7551,33.7215,33.7383,29900.0
2011-05-20 11:30:00,40.18,40.26,40.18,40.25,78300.0,33.7467,33.8139,33.7467,33.8055,78300.0
2011-05-20 11:40:00,40.25,40.25,40.21,40.21,120700.0,33.8055,33.8055,33.7719,33.7719,120700.0
2011-05-20 11:50:00,40.22,40.24,40.2,40.23,49900.0,33.7803,33.7971,33.7635,33.7887,49900.0
2011-05-20 12:00:00,40.23,40.28,40.23,40.24,31000.0,33.7887,33.8307,33.7887,33.7971,31000.0
2011-05-20 12:10:00,40.23,40.3,40.22,40.29,72600.0,33.7887,33.8475,33.7803,33.8391,72600.0
2011-05-20 12:20:00,40.29,40.38,40.29,40.38,138500.0,33.8391,33.9147,33.8391,33.9147,138500.0
2011-05-20 12:30:00,40.38,40.44,40.38,40.44,52600.0,33.9147,33.9651,33.9147,33.9651,52600.0
2011-05-20 12:40:00,40.43,40.44,40.39,40.4,54900.0,33.9567,33.9651,33.9231,33.9315,54900.0
2011-05-20 12:50:00,40.4,40.41,40.37,40.38,103900.0,33.9315,33.9399,33.9063,33.9147,103900.0
2011-05-20 13:00:00,40.38,40.41,40.38,40.4,39300.0,33.9147,33.9399,33.9147,33.9315,39300.0
2011-05-20 13:10:00,40.41,40.42,40.38,40.42,37600.0,33.9399,33.9483,33.9147,33.9483,37600.0
2011-05-20 13:20:00,40.42,40.45,40.4,40.42,72100.0,33.9483,33.9735,33.9315,33.9483,72100.0
2011-05-20 13:30:00,40.42,40.48,40.42,40.48,124400.0,33.9483,33.9987,33.9483,33.9987,124400.0
2011-05-20 13:40:00,40.49,40.5,40.44,40.44,45900.0,34.0071,34.0155,33.9651,33.9651,45900.0
2011-05-20 13:50:00,40.44,40.45,40.41,40.45,19800.0,33.9651,33.9735,33.9399,33.9735,19800.0
2011-05-20 14:00:00,40.45,40.47,40.42,40.42,34800.0,33.9735,33.9903,33.9483,33.9483,34800.0
2011-05-20 14:10:00,40.42,40.44,40.41,40.43,15100.0,33.9483,33.9651,33.9399,33.9567,15100.0
2011-05-20 14:20:00,40.42,40.44,40.39,40.43,59400.0,33.9483,33.9651,33.9231,33.9567,59400.0
2011-05-20 14:30:00,40.43,40.44,40.4,40.43,15000.0,33.9567,33.9651,33.9315,33.9567,15000.0
2011-05-20 14:40:00,40.44,40.48,40.43,40.46,32200.0,33.9651,33.9987,33.9567,33.9819,32200.0
2011-05-20 14:50:00,40.46,40.46,40.38,40.39,28500.0,33.9819,33.9819,33.9147,33.9231,28500.0
2011-05-20 15:00:00,40.37,40.39,40.34,40.36,91300.0,33.9063,33.9231,33.8811,33.8979,91300.0
2011-05-20 15:10:00,40.36,40.4,40.33,40.36,64100.0,33.8979,33.9315,33.8727,33.8979,64100.0
2011-05-20 15:20:00,40.37,40.39,40.34,40.36,97700.0,33.9063,33.9231,33.8811,33.8979,97700.0
2011-05-20 15:30:00,40.37,40.4,40.35,40.37,90800.0,33.9063,33.9315,33.8895,33.9063,90800.0
2011-05-20 15:40:00,40.38,40.38,40.32,40.33,214400.0,33.9147,33.9147,33.8643,33.8727,214400.0
2011-05-20 15:50:00,40.32,40.33,40.22,40.26,1184500.0,33.8643,33.8727,33.7803,33.8139,1184500.0
2011-05-23 09:30:00,39.78,39.9,39.71,39.88,307300.0,33.4108,33.5115,33.352,33.4947,307300.0
2011-05-23 09:40:00,39.87,39.92,39.78,39.87,87700.0,33.4863,33.5283,33.4108,33.4863,87700.0
2011-05-23 09:50:00,39.86,39.89,39.81,39.86,47000.0,33.478,33.5031,33.436,33.478,47000.0
2011-05-23 10:00:00,39.85,39.92,39.84,39.91,60700.0,33.4696,33.5283,33.4612,33.5199,60700.0
2011-05-23 10:10:00,39.9,39.91,39.8,39.81,311800.0,33.5115,33.5199,33.4276,33.436,311800.0
2011-05-23 10:20:00,39.81,39.85,39.79,39.79,158500.0,33.436,33.4696,33.4192,33.4192,158500.0
2011-05-23 10:30:00,39.79,39.87,39.79,39.83,177600.0,33.4192,33.4863,33.4192,33.4528,177600.0
2011-05-23 10:40:00,39.82,39.85,39.8,39.83,94200.0,33.4444,33.4696,33.4276,33.4528,94200.0
2011-05-23 10:50:00,39.81,39.91,39.79,39.85,157900.0,33.436,33.5199,33.4192,33.4696,157900.0
2011-05-23 11:00:00,39.84,39.89,39.84,39.86,95500.0,33.4612,33.5031,33.4612,33.478,95500.0
2011-05-23 11:10:00,39.87,39.91,39.82,39.84,125900.0,33.4863,33.5199,33.4444,33.4612,125900.0
2011-05-23 11:20:00,39.85,39.87,39.82,39.87,143500.0,33.4696,33.4863,33.4444,33.4863,143500.0
2011-05-23 11:30:00,39.87,39.88,39.75,39.81,175200.0,33.4863,33.4947,33.3856,33.436,175200.0
2011-05-23 11:40:00,39.81,39.82,39.78,39.79,111500.0,33.436,33.4444,33.4108,33.4192,111500.0
2011-05-23 11:50:00,39.81,39.84,39.79,39.8,31400.0,33.436,33.4612,33.4192,33.4276,31400.0
2011-05-23 12:00:00,39.8,39.81,39.75,39.8,57000.0,33.4276,33.436,33.3856,33.4276,57000.0
2011-05-23 12:10:00,39.79,39.8,39.72,39.75,145900.0,33.4192,33.4276,33.3604,33.3856,145900.0
2011-05-23 12:20:00,39.76,39.79,39.74,39.78,54700.0,33.394,33.4192,33.3772,33.4108,54700.0
2011-05-23 12:30:00,39.78,39.82,39.76,39.8,84100.0,33.4108,33.4444,33.394,33.4276,84100.0
2011-05-23 12:40:00,39.8,39.86,39.79,39.85,27600.0,33.4276,33.478,33.4192,33.4696,27600.0
2011-05-23 12:50:00,39.85,39.87,39.84,39.86,11500.0,33.4696,33.4863,33.4612,33.478,11500.0
2011-05-23 13:00:00,39.86,39.86,39.82,39.83,30200.0,33.478,33.478,33.4444,33.4528,30200.0
2011-05-23 13:10:00,39.84,39.86,39.82,39.83,30100.0,33.4612,33.478,33.4444,33.4528,30100.0
2011-05-23 13:20:00,39.83,39.85,39.8,39.81,33100.0,33.4528,33.4696,33.4276,33.436,33100.0
2011-05-23 13:30:00,39.81,39.84,39.81,39.84,44800.0,33.436,33.4612,33.436,33.4612,44800.0
2011-05-23 13:40:00,39.84,39.87,39.83,39.87,19300.0,33.4612,33.4863,33.4528,33.4863,19300.0
2011-05-23 13:50:00,39.87,39.92,39.86,39.89,62400.0,33.4863,33.5283,33.478,33.5031,62400.0
2011-05-23 14:00:00,39.9,39.94,39.89,39.94,23700.0,33.5115,33.5451,33.5031,33.5451,23700.0
2011-05-23 14:10:00,39.94,39.99,39.94,39.96,101200.0,33.5451,33.5871,33.5451,33.5619,101200.0
2011-05-23 14:20:00,39.95,39.99,39.94,39.96,34500.0,33.5535,33.5871,33.5451,33.5619,34500.0
2011-05-23 14:30:00,39.96,40.05,39.95,40.02,84100.0,33.5619,33.6375,33.5535,33.6123,84100.0
2011-05-23 14:40:00,40.02,40.02,39.97,39.98,49100.0,33.6123,33.6123,33.5703,33.5787,49100.0
2011-05-23 14:50:00,39.98,40.02,39.97,40.0,51600.0,33.5787,33.6123,33.5703,33.5955,51600.0
2011-05-23 15:00:00,40.01,40.07,39.99,40.0,284200.0,33.6039,33.6543,33.5871,33.5955,284200.0
2011-05-23 15:10:00,40.0,40.02,39.98,40.0,98900.0,33.5955,33.6123,33.5787,33.5955,98900.0
2011-05-23 15:20:00,40.01,40.02,39.96,39.97,79800.0,33.6039,33.6123,33.5619,33.5703,79800.0
2011-05-23 15:30:00,39.97,39.97,39.9,39.9,231500.0,33.5703,33.5703,33.5115,33.5115,231500.0
2011-05-23 15:40:00,39.9,39.94,39.88,39.9,224500.0,33.5115,33.5451,33.4947,33.5115,224500.0
2011-05-23 15:50:00,39.9,39.92,39.87,39.89,767200.0,33.5115,33.5283,33.4863,33.5031,767200.0
2011-05-24 09:30:00,40.04,40.04,39.91,39.91,164900.0,33.6291,33.6291,33.5199,33.5199,164900.0
2011-05-24 09:40:00,39.9,39.94,39.89,39.89,316300.0,33.5115,33.5451,33.5031,33.5031,316300.0
2011-05-24 09:50:00,39.89,39.95,39.89,39.92,169400.0,33.5031,33.5535,33.5031,33.5283,169400.0
2011-05-24 10:00:00,39.93,39.98,39.87,39.94,524300.0,33.5367,33.5787,33.4863,33.5451,524300.0
2011-05-24 10:10:00,39.95,40.0,39.95,39.96,101200.0,33.5535,33.5955,33.5535,33.5619,101200.0
2011-05-24 10:20:00,39.96,39.98,39.85,39.85,135600.0,33.5619,33.5787,33.4696,33.4696,135600.0
2011-05-24 10:30:00,39.86,39.89,39.81,39.82,152800.0,33.478,33.5031,33.436,33.4444,152800.0
2011-05-24 10:40:00,39.82,39.87,39.81,39.86,69600.0,33.4444,33.4863,33.436,33.478,69600.0
2011-05-24 10:50:00,39.86,39.87,39.81,39.82,64200.0,33.478,33.4863,33.436,33.4444,64200.0
2011-05-24 11:00:00,39.83,39.88,39.83,39.85,50200.0,33.4528,33.4947,33.4528,33.4696,50200.0
2011-05-24 11:10:00,39.85,39.87,39.83,39.84,66100.0,33.4696,33.4863,33.4528,33.4612,66100.0
2011-05-24 11:20:00,39.85,39.85,39.78,39.78,207900.0,33.4696,33.4696,33.4108,33.4108,207900.0
2011-05-24 11:30:00,39.79,39.85,39.79,39.82,47100.0,33.4192,33.4696,33.4192,33.4444,47100.0
2011-05-24 11:40:00,39.81,39.81,39.75,39.76,175400.0,33.436,33.436,33.3856,33.394,175400.0
2011-05-24 11:50:00,39.76,39.78,39.74,39.76,40600.0,33.394,33.4108,33.3772,33.394,40600.0
2011-05-24 12:00:00,39.76,39.77,39.72,39.77,59900.0,33.394,33.4024,33.3604,33.4024,59900.0
2011-05-24 12:10:00,39.77,39.79,39.74,39.76,28600.0,33.4024,33.4192,33.3772,33.394,28600.0
2011-05-24 12:20:00,39.76,39.77,39.73,39.75,39400.0,33.394,33.4024,33.3688,33.3856,39400.0
2011-05-24 12:30:00,39.75,39.76,39.72,39.74,30800.0,33.3856,33.394,33.3604,33.3772,30800.0
2011-05-24 12:40:00,39.75,39.75,39.71,39.72,22600.0,33.3856,33.3856,33.352,33.3604,22600.0
2011-05-24 12:50:00,39.72,39.73,39.7,39.7,10400.0,33.3604,33.3688,33.3436,33.3436,10400.0
2011-05-24 13:00:00,39.7,39.75,39.7,39.72,17500.0,33.3436,33.3856,33.3436,33.3604,17500.0
2011-05-24 13:10:00,39.72,39.72,39.66,39.66,145700.0,33.3604,33.3604,33.31,33.31,145700.0
2011-05-24 13:20:00,39.65,39.69,39.65,39.68,136200.0,33.3016,33.3352,33.3016,33.3268,136200.0
2011-05-24 13:30:00,39.68,39.68,39.64,39.66,35300.0,33.3268,33.3268,33.2932,33.31,35300.0
2011-05-24 13:40:00,39.66,39.68,39.65,39.67,15500.0,33.31,33.3268,33.3016,33.3184,15500.0
2011-05-24 13:50:00,39.68,39.73,39.67,39.71,19800.0,33.3268,33.3688,33.3184,33.352,19800.0
2011-05-24 14:00:00,39.72,39.75,39.71,39.75,27500.0,33.3604,33.3856,33.352,33.3856,27500.0
2011-05-24 14:10:00,39.74,39.78,39.73,39.78,100800.0,33.3772,33.4108,33.3688,33.4108,100800.0
2011-05-24 14:20:00,39.79,39.82,39.77,39.8,159600.0,33.4192,33.4444,33.4024,33.4276,159600.0
2011-05-24 14:30:00,39.8,39.8,39.77,39.77,24900.0,33.4276,33.4276,33.4024,33.4024,24900.0
2011-05-24 14:40:00,39.77,39.78,39.76,39.76,31600.0,33.4024,33.4108,33.394,33.394,31600.0
2011-05-24 14:50:00,39.76,39.79,39.75,39.77,47300.0,33.394,33.4192,33.3856,33.4024,47300.0
2011-05-24 15:00:00,39.77,39.81,39.77,39.8,41200.0,33.4024,33.436,33.4024,33.4276,41200.0
2011-05-24 15:10:00,39.8,39.8,39.76,39.8,125900.0,33.4276,33.4276,33.394,33.4276,125900.0
2011-05-24 15:20:00,39.78,39.81,39.78,39.78,88800.0,33.4108,33.436,33.4108,33.4108,88800.0
2011-05-24 15:30:00,39.78,39.79,39.76,39.76,140400.0,33.4108,33.4192,33.394,33.394,140400.0
2011-05-24 15:40:00,39.76,39.77,39.71,39.72,125600.0,33.394,33.4024,33.352,33.3604,125600.0
2011-05-24 15:50:00,39.72,39.72,39.67,39.68,794000.0,33.3604,33.3604,33.3184,33.3268,794000.0
2011-05-25 09:30:00,39.56,39.56,39.43,39.53,290400.0,33.226,33.226,33.1168,33.2008,290400.0
2011-05-25 09:40:00,39.53,39.57,39.49,39.57,176200.0,33.2008,33.2344,33.1672,33.2344,176200.0
2011-05-25 09:50:00,39.57,39.59,39.52,39.54,147200.0,33.2344,33.2512,33.1924,33.2092,147200.0
2011-05-25 10:00:00,39.54,39.59,39.53,39.55,62700.0,33.2092,33.2512,33.2008,33.2176,62700.0
2011-05-25 10:10:00,39.55,39.55,39.46,39.46,77700.0,33.2176,33.2176,33.142,33.142,77700.0
2011-05-25 10:20:00,39.46,39.54,39.45,39.52,81500.0,33.142,33.2092,33.1336,33.1924,81500.0
2011-05-25 10:30:00,39.52,39.61,39.52,39.59,388200.0,33.1924,33.268,33.1924,33.2512,388200.0
2011-05-25 10:40:00,39.58,39.62,39.54,39.55,78200.0,33.2428,33.2764,33.2092,33.2176,78200.0
2011-05-25 10:50:00,39.56,39.59,39.54,39.54,49700.0,33.226,33.2512,33.2092,33.2092,49700.0
2011-05-25 11:00:00,39.54,39.59,39.54,39.54,66700.0,33.2092,33.2512,33.2092,33.2092,66700.0
2011-05-25 11:10:00,39.55,39.6,39.55,39.57,55100.0,33.2176,33.2596,33.2176,33.2344,55100.0
2011-05-25 11:20:00,39.58,39.61,39.56,39.57,96600.0,33.2428,33.268,33.226,33.2344,96600.0
2011-05-25 11:30:00,39.57,39.61,39.56,39.61,62400.0,33.2344,33.268,33.226,33.268,62400.0
2011-05-25 11:40:00,39.62,39.66,39.61,39.62,75800.0,33.2764,33.31,33.268,33.2764,75800.0
2011-05-25 11:50:00,39.62,39.64,39.61,39.62,54600.0,33.2764,33.2932,33.268,33.2764,54600.0
2011-05-25 12:00:00,39.62,39.65,39.61,39.64,65700.0,33.2764,33.3016,33.268,33.2932,65700.0
2011-05-25 12:10:00,39.63,39.65,39.61,39.62,20100.0,33.2848,33.3016,33.268,33.2764,20100.0
2011-05-25 12:20:00,39.61,39.63,39.6,39.61,15800.0,33.268,33.2848,33.2596,33.268,15800.0
2011-05-25 12:30:00,39.61,39.65,39.61,39.63,32900.0,33.268,33.3016,33.268,33.2848,32900.0
2011-05-25 12:40:00,39.62,39.64,39.6,39.61,19200.0,33.2764,33.2932,33.2596,33.268,19200.0
2011-05-25 12:50:00,39.6,39.66,39.6,39.65,27000.0,33.2596,33.31,33.2596,33.3016,27000.0
2011-05-25 13:00:00,39.65,39.67,39.63,39.66,738700.0,33.3016,33.3184,33.2848,33.31,738700.0
2011-05-25 13:10:00,39.66,39.67,39.61,39.65,420800.0,33.31,33.3184,33.268,33.3016,420800.0
2011-05-25 13:20:00,39.66,39.66,39.61,39.61,41100.0,33.31,33.31,33.268,33.268,41100.0
2011-05-25 13:30:00,39.61,39.65,39.61,39.64,19800.0,33.268,33.3016,33.268,33.2932,19800.0
2011-05-25 13:40:00,39.63,39.68,39.62,39.66,139800.0,33.2848,33.3268,33.2764,33.31,139800.0
2011-05-25 13:50:00,39.66,39.68,39.64,39.66,38700.0,33.31,33.3268,33.2932,33.31,38700.0
2011-05-25 14:00:00,39.66,39.68,39.64,39.68,37900.0,33.31,33.3268,33.2932,33.3268,37900.0
2011-05-25 14:10:00,39.67,39.71,39.66,39.69,30900.0,33.3184,33.352,33.31,33.3352,30900.0
2011-05-25 14:20:00,39.69,39.72,39.67,39.71,55000.0,33.3352,33.3604,33.3184,33.352,55000.0
2011-05-25 14:30:00,39.71,39.72,39.68,39.7,53900.0,33.352,33.3604,33.3268,33.3436,53900.0
2011-05-25 14:40:00,39.7,39.72,39.68,39.71,36400.0,33.3436,33.3604,33.3268,33.352,36400.0
2011-05-25 14:50:00,39.71,39.73,39.7,39.73,101400.0,33.352,33.3688,33.3436,33.3688,101400.0
2011-05-25 15:00:00,39.72,39.85,39.71,39.82,243200.0,33.3604,33.4696,33.352,33.4444,243200.0
2011-05-25 15:10:00,39.82,39.87,39.82,39.83,91600.0,33.4444,33.4863,33.4444,33.4528,91600.0
2011-05-25 15:20:00,39.84,39.84,39.8,39.81,102200.0,33.4612,33.4612,33.4276,33.436,102200.0
2011-05-25 15:30:00,39.81,39.82,39.77,39.77,89600.0,33.436,33.4444,33.4024,33.4024,89600.0
2011-05-25 15:40:00,39.77,39.8,39.73,39.73,131700.0,33.4024,33.4276,33.3688,33.3688,131700.0
2011-05-25 15:50:00,39.73,39.75,39.69,39.71,876800.0,33.3688,33.3856,33.3352,33.352,876800.0
2011-05-26 09:30:00,39.68,39.77,39.64,39.75,364900.0,33.3268,33.4024,33.2932,33.3856,364900.0
2011-05-26 09:40:00,39.75,39.76,39.71,39.72,313700.0,33.3856,33.394,33.352,33.3604,313700.0
2011-05-26 09:50:00,39.73,39.74,39.63,39.65,344500.0,33.3688,33.3772,33.2848,33.3016,344500.0
2011-05-26 10:00:00,39.66,39.72,39.65,39.69,297300.0,33.31,33.3604,33.3016,33.3352,297300.0
2011-05-26 10:10:00,39.69,39.73,39.64,39.7,415000.0,33.3352,33.3688,33.2932,33.3436,415000.0
2011-05-26 10:20:00,39.7,39.76,39.66,39.71,299600.0,33.3436,33.394,33.31,33.352,299600.0
2011-05-26 10:30:00,39.72,39.8,39.71,39.77,265400.0,33.3604,33.4276,33.352,33.4024,265400.0
2011-05-26 10:40:00,39.77,39.77,39.69,39.71,319600.0,33.4024,33.4024,33.3352,33.352,319600.0
2011-05-26 10:50:00,39.72,39.73,39.64,39.65,349900.0,33.3604,33.3688,33.2932,33.3016,349900.0
2011-05-26 11:00:00,39.65,39.72,39.64,39.71,64500.0,33.3016,33.3604,33.2932,33.352,64500.0
2011-05-26 11:10:00,39.71,39.76,39.69,39.75,34400.0,33.352,33.394,33.3352,33.3856,34400.0
2011-05-26 11:20:00,39.76,39.77,39.72,39.77,23200.0,33.394,33.4024,33.3604,33.4024,23200.0
2011-05-26 11:30:00,39.78,39.8,39.74,39.75,35100.0,33.4108,33.4276,33.3772,33.3856,35100.0
2011-05-26 11:40:00,39.75,39.81,39.75,39.8,95300.0,33.3856,33.436,33.3856,33.4276,95300.0
2011-05-26 11:50:00,39.8,39.84,39.79,39.8,93900.0,33.4276,33.4612,33.4192,33.4276,93900.0
2011-05-26 12:00:00,39.8,39.82,39.78,39.8,56900.0,33.4276,33.4444,33.4108,33.4276,56900.0
2011-05-26 12:10:00,39.8,39.86,39.79,39.84,84000.0,33.4276,33.478,33.4192,33.4612,84000.0
2011-05-26 12:20:00,39.84,39.89,39.84,39.89,31800.0,33.4612,33.5031,33.4612,33.5031,31800.0
2011-05-26 12:30:00,39.88,39.9,39.86,39.88,49600.0,33.4947,33.5115,33.478,33.4947,49600.0
2011-05-26 12:40:00,39.88,39.97,39.88,39.97,84000.0,33.4947,33.5703,33.4947,33.5703,84000.0
2011-05-26 12:50:00,39.96,39.98,39.95,39.97,38700.0,33.5619,33.5787,33.5535,33.5703,38700.0
2011-05-26 13:00:00,39.98,40.01,39.97,39.98,42600.0,33.5787,33.6039,33.5703,33.5787,42600.0
2011-05-26 13:10:00,39.99,40.03,39.97,40.03,22300.0,33.5871,33.6207,33.5703,33.6207,22300.0
2011-05-26 13:20:00,40.02,40.07,40.01,40.05,30200.0,33.6123,33.6543,33.6039,33.6375,30200.0
2011-05-26 13:30:00,40.04,40.05,40.02,40.02,65400.0,33.6291,33.6375,33.6123,33.6123,65400.0
2011-05-26 13:40:00,40.03,40.03,40.0,40.0,18200.0,33.6207,33.6207,33.5955,33.5955,18200.0
2011-05-26 13:50:00,39.99,40.03,39.98,40.01,99900.0,33.5871,33.6207,33.5787,33.6039,99900.0
2011-05-26 14:00:00,40.0,40.04,40.0,40.03,82300.0,33.5955,33.6291,33.5955,33.6207,82300.0
2011-05-26 14:10:00,40.03,40.06,40.03,40.05,50900.0,33.6207,33.6459,33.6207,33.6375,50900.0
2011-05-26 14:20:00,40.05,40.11,40.03,40.11,239700.0,33.6375,33.6879,33.6207,33.6879,239700.0
2011-05-26 14:30:00,40.1,40.13,40.09,40.11,85100.0,33.6795,33.7047,33.6711,33.6879,85100.0
2011-05-26 14:40:00,40.1,40.11,40.08,40.1,139800.0,33.6795,33.6879,33.6627,33.6795,139800.0
2011-05-26 14:50:00,40.1,40.13,40.07,40.1,182700.0,33.6795,33.7047,33.6543,33.6795,182700.0
2011-05-26 15:00:00,40.11,40.11,40.06,40.06,155000.0,33.6879,33.6879,33.6459,33.6459,155000.0
2011-05-26 15:10:00,40.06,40.07,40.02,40.06,141700.0,33.6459,33.6543,33.6123,33.6459,141700.0
2011-05-26 15:20:00,40.06,40.13,40.05,40.12,175600.0,33.6459,33.7047,33.6375,33.6963,175600.0
2011-05-26 15:30:00,40.11,40.14,40.07,40.1,290200.0,33.6879,33.7131,33.6543,33.6795,290200.0
2011-05-26 15:40:00,40.11,40.12,40.02,40.03,135400.0,33.6879,33.6963,33.6123,33.6207,135400.0
2011-05-26 15:50:00,40.03,40.06,40.0,40.04,695400.0,33.6207,33.6459,33.5955,33.6291,695400.0
2011-05-27 09:30:00,40.11,40.18,40.11,40.15,538400.0,33.6879,33.7467,33.6879,33.7215,538400.0
2011-05-27 09:40:00,40.16,40.23,40.13,40.19,120600.0,33.7299,33.7887,33.7047,33.7551,120600.0
2011-05-27 09:50:00,40.19,40.23,40.14,40.2,120500.0,33.7551,33.7887,33.7131,33.7635,120500.0
2011-05-27 10:00:00,40.21,40.21,40.06,40.06,318100.0,33.7719,33.7719,33.6459,33.6459,318100.0
2011-05-27 10:10:00,40.07,40.15,40.04,40.15,105600.0,33.6543,33.7215,33.6291,33.7215,105600.0
2011-05-27 10:20:00,40.14,40.18,40.09,40.18,33500.0,33.7131,33.7467,33.6711,33.7467,33500.0
2011-05-27 10:30:00,40.19,40.19,40.15,40.15,89900.0,33.7551,33.7551,33.7215,33.7215,89900.0
2011-05-27 10:40:00,40.15,40.21,40.15,40.21,60400.0,33.7215,33.7719,33.7215,33.7719,60400.0
2011-05-27 10:50:00,40.22,40.24,40.2,40.23,35600.0,33.7803,33.7971,33.7635,33.7887,35600.0
2011-05-27 11:00:00,40.23,40.29,40.23,40.25,62100.0,33.7887,33.8391,33.7887,33.8055,62100.0
2011-05-27 11:10:00,40.26,40.28,40.25,40.28,27800.0,33.8139,33.8307,33.8055,33.8307,27800.0
2011-05-27 11:20:00,40.28,40.3,40.25,40.27,54500.0,33.8307,33.8475,33.8055,33.8223,54500.0
2011-05-27 11:30:00,40.27,40.27,40.22,40.25,26300.0,33.8223,33.8223,33.7803,33.8055,26300.0
2011-05-27 11:40:00,40.25,40.27,40.24,40.27,25700.0,33.8055,33.8223,33.7971,33.8223,25700.0
2011-05-27 11:50:00,40.27,40.29,40.26,40.27,46100.0,33.8223,33.8391,33.8139,33.8223,46100.0
2011-05-27 12:00:00,40.26,40.28,40.18,40.21,530800.0,33.8139,33.8307,33.7467,33.7719,530800.0
2011-05-27 12:10:00,40.2,40.23,40.2,40.22,8200.0,33.7635,33.7887,33.7635,33.7803,8200.0
2011-05-27 12:20:00,40.22,40.23,40.2,40.22,10100.0,33.7803,33.7887,33.7635,33.7803,10100.0
2011-05-27 12:30:00,40.22,40.24,40.21,40.22,17600.0,33.7803,33.7971,33.7719,33.7803,17600.0
2011-05-27 12:40:00,40.22,40.23,40.22,40.22,14800.0,33.7803,33.7887,33.7803,33.7803,14800.0
2011-05-27 12:50:00,40.22,40.24,40.18,40.18,46100.0,33.7803,33.7971,33.7467,33.7467,46100.0
2011-05-27 13:00:00,40.18,40.24,40.18,40.24,104100.0,33.7467,33.7971,33.7467,33.7971,104100.0
2011-05-27 13:10:00,40.24,40.25,40.19,40.2,338500.0,33.7971,33.8055,33.7551,33.7635,338500.0
2011-05-27 13:20:00,40.19,40.21,40.19,40.2,25300.0,33.7551,33.7719,33.7551,33.7635,25300.0
2011-05-27 13:30:00,40.21,40.21,40.17,40.18,68300.0,33.7719,33.7719,33.7383,33.7467,68300.0
2011-05-27 13:40:00,40.19,40.22,40.19,40.21,31700.0,33.7551,33.7803,33.7551,33.7719,31700.0
2011-05-27 13:50:00,40.21,40.22,40.2,40.2,12300.0,33.7719,33.7803,33.7635,33.7635,12300.0
2011-05-27 14:00:00,40.2,40.22,40.18,40.19,14500.0,33.7635,33.7803,33.7467,33.7551,14500.0
2011-05-27 14:10:00,40.2,40.2,40.19,40.2,6500.0,33.7635,33.7635,33.7551,33.7635,6500.0
2011-05-27 14:20:00,40.19,40.21,40.19,40.2,19100.0,33.7551,33.7719,33.7551,33.7635,19100.0
2011-05-27 14:30:00,40.2,40.22,40.19,40.21,20800.0,33.7635,33.7803,33.7551,33.7719,20800.0
2011-05-27 14:40:00,40.21,40.22,40.14,40.14,104600.0,33.7719,33.7803,33.7131,33.7131,104600.0
2011-05-27 14:50:00,40.14,40.15,40.12,40.14,19100.0,33.7131,33.7215,33.6963,33.7131,19100.0
2011-05-27 15:00:00,40.14,40.14,40.1,40.13,71400.0,33.7131,33.7131,33.6795,33.7047,71400.0
2011-05-27 15:10:00,40.13,40.17,40.12,40.15,38900.0,33.7047,33.7383,33.6963,33.7215,38900.0
2011-05-27 15:20:00,40.15,40.18,40.13,40.17,47700.0,33.7215,33.7467,33.7047,33.7383,47700.0
2011-05-27 15:30:00,40.17,40.2,40.15,40.17,136800.0,33.7383,33.7635,33.7215,33.7383,136800.0
2011-05-27 15:40:00,40.16,40.19,40.15,40.17,97500.0,33.7299,33.7551,33.7215,33.7383,97500.0
2011-05-27 15:50:00,40.18,40.19,40.15,40.18,429200.0,33.7467,33.7551,33.7215,33.7467,429200.0
2011-05-31 09:30:00,40.54,40.54,40.44,40.44,144500.0,34.0491,34.0491,33.9651,33.9651,144500.0
2011-05-31 09:40:00,40.44,40.48,40.4,40.42,141100.0,33.9651,33.9987,33.9315,33.9483,141100.0
2011-05-31 09:50:00,40.42,40.47,40.38,40.4,49300.0,33.9483,33.9903,33.9147,33.9315,49300.0
2011-05-31 10:00:00,40.39,40.39,40.32,40.36,86500.0,33.9231,33.9231,33.8643,33.8979,86500.0
2011-05-31 10:10:00,40.35,40.39,40.28,40.32,114300.0,33.8895,33.9231,33.8307,33.8643,114300.0
2011-05-31 10:20:00,40.33,40.33,40.27,40.33,47100.0,33.8727,33.8727,33.8223,33.8727,47100.0
2011-05-31 10:30:00,40.33,40.34,40.24,40.24,157400.0,33.8727,33.8811,33.7971,33.7971,157400.0
2011-05-31 10:40:00,40.25,40.31,40.25,40.27,61500.0,33.8055,33.8559,33.8055,33.8223,61500.0
2011-05-31 10:50:00,40.27,40.29,40.24,40.26,54100.0,33.8223,33.8391,33.7971,33.8139,54100.0
2011-05-31 11:00:00,40.26,40.29,40.24,40.27,65100.0,33.8139,33.8391,33.7971,33.8223,65100.0
2011-05-31 11:10:00,40.26,40.3,40.26,40.3,49200.0,33.8139,33.8475,33.8139,33.8475,49200.0
2011-05-31 11:20:00,40.29,40.31,40.26,40.3,25500.0,33.8391,33.8559,33.8139,33.8475,25500.0
2011-05-31 11:30:00,40.3,40.34,40.29,40.31,22300.0,33.8475,33.8811,33.8391,33.8559,22300.0
2011-05-31 11:40:00,40.32,40.34,40.31,40.33,19400.0,33.8643,33.8811,33.8559,33.8727,19400.0
2011-05-31 11:50:00,40.33,40.33,40.27,40.28,22900.0,33.8727,33.8727,33.8223,33.8307,22900.0
2011-05-31 12:00:00,40.29,40.31,40.24,40.31,31800.0,33.8391,33.8559,33.7971,33.8559,31800.0
2011-05-31 12:10:00,40.31,40.31,40.28,40.29,21400.0,33.8559,33.8559,33.8307,33.8391,21400.0
2011-05-31 12:20:00,40.3,40.33,40.28,40.32,21600.0,33.8475,33.8727,33.8307,33.8643,21600.0
2011-05-31 12:30:00,40.32,40.32,40.23,40.26,52500.0,33.8643,33.8643,33.7887,33.8139,52500.0
2011-05-31 12:40:00,40.27,40.3,40.27,40.28,20400.0,33.8223,33.8475,33.8223,33.8307,20400.0
2011-05-31 12:50:00,40.29,40.3,40.26,40.28,13000.0,33.8391,33.8475,33.8139,33.8307,13000.0
2011-05-31 13:00:00,40.27,40.31,40.27,40.3,13100.0,33.8223,33.8559,33.8223,33.8475,13100.0
2011-05-31 13:10:00,40.31,40.33,40.3,40.33,41000.0,33.8559,33.8727,33.8475,33.8727,41000.0
2011-05-31 13:20:00,40.32,40.33,40.3,40.3,75900.0,33.8643,33.8727,33.8475,33.8475,75900.0
2011-05-31 13:30:00,40.3,40.33,40.3,40.31,64100.0,33.8475,33.8727,33.8475,33.8559,64100.0
2011-05-31 13:40:00,40.31,40.37,40.3,40.36,628900.0,33.8559,33.9063,33.8475,33.8979,628900.0
2011-05-31 13:50:00,40.35,40.39,40.34,40.35,71500.0,33.8895,33.9231,33.8811,33.8895,71500.0
2011-05-31 14:00:00,40.36,40.36,40.34,40.36,227500.0,33.8979,33.8979,33.8811,33.8979,227500.0
2011-05-31 14:10:00,40.37,40.37,40.34,40.37,63000.0,33.9063,33.9063,33.8811,33.9063,63000.0
2011-05-31 14:20:00,40.37,40.38,40.36,40.36,53600.0,33.9063,33.9147,33.8979,33.8979,53600.0
2011-05-31 14:30:00,40.37,40.37,40.33,40.33,68600.0,33.9063,33.9063,33.8727,33.8727,68600.0
2011-05-31 14:40:00,40.33,40.35,40.31,40.31,22800.0,33.8727,33.8895,33.8559,33.8559,22800.0
2011-05-31 14:50:00,40.32,40.34,40.31,40.33,260700.0,33.8643,33.8811,33.8559,33.8727,260700.0
2011-05-31 15:00:00,40.32,40.32,40.29,40.3,125900.0,33.8643,33.8643,33.8391,33.8475,125900.0
2011-05-31 15:10:00,40.3,40.31,40.28,40.3,181000.0,33.8475,33.8559,33.8307,33.8475,181000.0
2011-05-31 15:20:00,40.31,40.34,40.29,40.32,203800.0,33.8559,33.8811,33.8391,33.8643,203800.0
2011-05-31 15:30:00,40.32,40.33,40.29,40.31,244800.0,33.8643,33.8727,33.8391,33.8559,244800.0
2011-05-31 15:40:00,40.32,40.39,40.31,40.38,341200.0,33.8643,33.9231,33.8559,33.9147,341200.0
2011-05-31 15:50:00,40.39,40.44,40.37,40.44,1519900.0,33.9231,33.9651,33.9063,33.9651,1519900.0
2011-06-01 09:30:00,40.29,40.36,40.28,40.33,286100.0,33.8391,33.8979,33.8307,33.8727,286100.0
2011-06-01 09:40:00,40.33,40.36,40.28,40.28,222100.0,33.8727,33.8979,33.8307,33.8307,222100.0
2011-06-01 09:50:00,40.28,40.31,40.28,40.29,350600.0,33.8307,33.8559,33.8307,33.8391,350600.0
2011-06-01 10:00:00,40.29,40.31,40.22,40.22,415600.0,33.8391,33.8559,33.7803,33.7803,415600.0
2011-06-01 10:10:00,40.21,40.22,40.17,40.22,131200.0,33.7719,33.7803,33.7383,33.7803,131200.0
2011-06-01 10:20:00,40.22,40.26,40.17,40.17,195100.0,33.7803,33.8139,33.7383,33.7383,195100.0
2011-06-01 10:30:00,40.18,40.2,40.13,40.13,248400.0,33.7467,33.7635,33.7047,33.7047,248400.0
2011-06-01 10:40:00,40.13,40.14,40.05,40.06,178900.0,33.7047,33.7131,33.6375,33.6459,178900.0
2011-06-01 10:50:00,40.05,40.09,40.02,40.09,200000.0,33.6375,33.6711,33.6123,33.6711,200000.0
2011-06-01 11:00:00,40.09,40.12,40.08,40.11,66100.0,33.6711,33.6963,33.6627,33.6879,66100.0
2011-06-01 11:10:00,40.11,40.12,40.04,40.05,84000.0,33.6879,33.6963,33.6291,33.6375,84000.0
2011-06-01 11:20:00,40.05,40.14,40.04,40.14,107500.0,33.6375,33.7131,33.6291,33.7131,107500.0
2011-06-01 11:30:00,40.14,40.14,40.04,40.04,138900.0,33.7131,33.7131,33.6291,33.6291,138900.0
2011-06-01 11:40:00,40.04,40.07,40.02,40.04,75900.0,33.6291,33.6543,33.6123,33.6291,75900.0
2011-06-01 11:50:00,40.04,40.04,40.01,40.03,57200.0,33.6291,33.6291,33.6039,33.6207,57200.0
2011-06-01 12:00:00,40.02,40.07,39.95,39.95,299700.0,33.6123,33.6543,33.5535,33.5535,299700.0
2011-06-01 12:10:00,39.95,39.95,39.88,39.89,146800.0,33.5535,33.5535,33.4947,33.5031,146800.0
2011-06-01 12:20:00,39.89,39.92,39.86,39.9,48700.0,33.5031,33.5283,33.478,33.5115,48700.0
2011-06-01 12:30:00,39.9,39.96,39.9,39.95,89300.0,33.5115,33.5619,33.5115,33.5535,89300.0
2011-06-01 12:40:00,39.96,39.96,39.92,39.94,20400.0,33.5619,33.5619,33.5283,33.5451,20400.0
2011-06-01 12:50:00,39.94,39.95,39.9,39.93,175700.0,33.5451,33.5535,33.5115,33.5367,175700.0
2011-06-01 13:00:00,39.94,39.97,39.92,39.93,36700.0,33.5451,33.5703,33.5283,33.5367,36700.0
2011-06-01 13:10:00,39.93,39.93,39.87,39.91,224800.0,33.5367,33.5367,33.4863,33.5199,224800.0
2011-06-01 13:20:00,39.91,39.94,39.81,39.84,334900.0,33.5199,33.5451,33.436,33.4612,334900.0
2011-06-01 13:30:00,39.83,39.87,39.8,39.87,69900.0,33.4528,33.4863,33.4276,33.4863,69900.0
2011-06-01 13:40:00,39.86,39.89,39.86,39.88,56500.0,33.478,33.5031,33.478,33.4947,56500.0
2011-06-01 13:50:00,39.87,39.9,39.84,39.89,129000.0,33.4863,33.5115,33.4612,33.5031,129000.0
2011-06-01 14:00:00,39.89,39.9,39.85,39.85,69300.0,33.5031,33.5115,33.4696,33.4696,69300.0
2011-06-01 14:10:00,39.85,39.87,39.8,39.83,242800.0,33.4696,33.4863,33.4276,33.4528,242800.0
2011-06-01 14:20:00,39.83,39.84,39.78,39.78,260200.0,33.4528,33.4612,33.4108,33.4108,260200.0
2011-06-01 14:30:00,39.77,39.77,39.71,39.74,206300.0,33.4024,33.4024,33.352,33.3772,206300.0
2011-06-01 14:40:00,39.74,39.76,39.7,39.71,341700.0,33.3772,33.394,33.3436,33.352,341700.0
2011-06-01 14:50:00,39.71,39.74,39.69,39.73,150500.0,33.352,33.3772,33.3352,33.3688,150500.0
2011-06-01 15:00:00,39.74,39.77,39.71,39.74,554000.0,33.3772,33.4024,33.352,33.3772,554000.0
2011-06-01 15:10:00,39.74,39.75,39.68,39.7,410600.0,33.3772,33.3856,33.3268,33.3436,410600.0
2011-06-01 15:20:00,39.7,39.7,39.63,39.66,388100.0,33.3436,33.3436,33.2848,33.31,388100.0
2011-06-01 15:30:00,39.66,39.68,39.64,39.65,544400.0,33.31,33.3268,33.2932,33.3016,544400.0
2011-06-01 15:40:00,39.66,39.66,39.51,39.52,1128900.0,33.31,33.31,33.184,33.1924,1128900.0
2011-06-01 15:50:00,39.52,39.55,39.49,39.52,1321000.0,33.1924,33.2176,33.1672,33.1924,1321000.0
2011-06-02 09:30:00,39.54,39.55,39.43,39.51,226000.0,33.2092,33.2176,33.1168,33.184,226000.0
2011-06-02 09:40:00,39.51,39.53,39.35,39.41,683600.0,33.184,33.2008,33.0496,33.1,683600.0
2011-06-02 09:50:00,39.4,39.63,39.39,39.62,408500.0,33.0916,33.2848,33.0832,33.2764,408500.0
2011-06-02 10:00:00,39.62,39.69,39.57,39.64,342300.0,33.2764,33.3352,33.2344,33.2932,342300.0
2011-06-02 10:10:00,39.64,39.69,39.59,39.6,302700.0,33.2932,33.3352,33.2512,33.2596,302700.0
2011-06-02 10:20:00,39.6,39.6,39.52,39.6,142600.0,33.2596,33.2596,33.1924,33.2596,142600.0
2011-06-02 10:30:00,39.6,39.65,39.57,39.62,161800.0,33.2596,33.3016,33.2344,33.2764,161800.0
2011-06-02 10:40:00,39.62,39.66,39.59,39.61,114900.0,33.2764,33.31,33.2512,33.268,114900.0
2011-06-02 10:50:00,39.61,39.62,39.57,39.57,65700.0,33.268,33.2764,33.2344,33.2344,65700.0
2011-06-02 11:00:00,39.57,39.59,39.5,39.51,145500.0,33.2344,33.2512,33.1756,33.184,145500.0
2011-06-02 11:10:00,39.51,39.52,39.46,39.47,69200.0,33.184,33.1924,33.142,33.1504,69200.0
2011-06-02 11:20:00,39.47,39.49,39.39,39.4,105100.0,33.1504,33.1672,33.0832,33.0916,105100.0
2011-06-02 11:30:00,39.4,39.4,39.3,39.3,457100.0,33.0916,33.0916,33.0076,33.0076,457100.0
2011-06-02 11:40:00,39.3,39.33,39.21,39.25,467500.0,33.0076,33.0328,32.932,32.9656,467500.0
2011-06-02 11:50:00,39.24,39.32,39.24,39.32,201700.0,32.9572,33.0244,32.9572,33.0244,201700.0
2011-06-02 12:00:00,39.31,39.34,39.28,39.29,92100.0,33.016,33.0412,32.9908,32.9992,92100.0
2011-06-02 12:10:00,39.29,39.34,39.28,39.34,209300.0,32.9992,33.0412,32.9908,33.0412,209300.0
2011-06-02 12:20:00,39.34,39.37,39.32,39.35,47800.0,33.0412,33.0664,33.0244,33.0496,47800.0
2011-06-02 12:30:00,39.35,39.35,39.28,39.29,46000.0,33.0496,33.0496,32.9908,32.9992,46000.0
2011-06-02 12:40:00,39.29,39.39,39.28,39.37,87400.0,32.9992,33.0832,32.9908,33.0664,87400.0
2011-06-02 12:50:00,39.37,39.45,39.37,39.41,84700.0,33.0664,33.1336,33.0664,33.1,84700.0
2011-06-02 13:00:00,39.42,39.48,39.42,39.43,105600.0,33.1084,33.1588,33.1084,33.1168,105600.0
2011-06-02 13:10:00,39.43,39.44,39.39,39.44,81900.0,33.1168,33.1252,33.0832,33.1252,81900.0
2011-06-02 13:20:00,39.44,39.48,39.41,39.47,77600.0,33.1252,33.1588,33.1,33.1504,77600.0
2011-06-02 13:30:00,39.45,39.45,39.38,39.38,146500.0,33.1336,33.1336,33.0748,33.0748,146500.0
2011-06-02 13:40:00,39.39,39.45,39.38,39.41,42300.0,33.0832,33.1336,33.0748,33.1,42300.0
2011-06-02 13:50:00,39.41,39.52,39.4,39.5,180000.0,33.1,33.1924,33.0916,33.1756,180000.0
2011-06-02 14:00:00,39.49,39.51,39.47,39.47,48900.0,33.1672,33.184,33.1504,33.1504,48900.0
2011-06-02 14:10:00,39.48,39.55,39.42,39.46,214800.0,33.1588,33.2176,33.1084,33.142,214800.0
2011-06-02 14:20:00,39.46,39.46,39.41,39.42,39900.0,33.142,33.142,33.1,33.1084,39900.0
2011-06-02 14:30:00,39.42,39.47,39.41,39.43,39600.0,33.1084,33.1504,33.1,33.1168,39600.0
2011-06-02 14:40:00,39.44,39.48,39.43,39.48,34400.0,33.1252,33.1588,33.1168,33.1588,34400.0
2011-06-02 14:50:00,39.48,39.51,39.47,39.51,40300.0,33.1588,33.184,33.1504,33.184,40300.0
2011-06-02 15:00:00,39.52,39.53,39.49,39.51,47300.0,33.1924,33.2008,33.1672,33.184,47300.0
2011-06-02 15:10:00,39.51,39.53,39.48,39.48,62600.0,33.184,33.2008,33.1588,33.1588,62600.0
2011-06-02 15:20:00,39.48,39.52,39.47,39.5,72600.0,33.1588,33.1924,33.1504,33.1756,72600.0
2011-06-02 15:30:00,39.5,39.52,39.45,39.45,197800.0,33.1756,33.1924,33.1336,33.1336,197800.0
2011-06-02 15:40:00,39.45,39.49,39.45,39.46,130600.0,33.1336,33.1672,33.1336,33.142,130600.0
2011-06-02 15:50:00,39.46,39.47,39.39,39.44,382200.0,33.142,33.1504,33.0832,33.1252,382200.0
2011-06-03 09:30:00,38.92,39.0,38.86,38.97,335800.0,32.6885,32.7556,32.6381,32.7305,335800.0
2011-06-03 09:40:00,38.97,39.03,38.96,38.97,122400.0,32.7305,32.7808,32.7221,32.7305,122400.0
2011-06-03 09:50:00,38.98,39.0,38.93,38.96,245100.0,32.7388,32.7556,32.6969,32.7221,245100.0
2011-06-03 10:00:00,38.96,39.08,38.96,39.04,266300.0,32.7221,32.8228,32.7221,32.7892,266300.0
2011-06-03 10:10:00,39.05,39.08,39.0,39.01,122900.0,32.7976,32.8228,32.7556,32.764,122900.0
2011-06-03 10:20:00,39.0,39.11,38.98,39.1,234500.0,32.7556,32.848,32.7388,32.8396,234500.0
2011-06-03 10:30:00,39.11,39.17,39.1,39.16,114800.0,32.848,32.8984,32.8396,32.89,114800.0
2011-06-03 10:40:00,39.15,39.24,39.14,39.2,307000.0,32.8816,32.9572,32.8732,32.9236,307000.0
2011-06-03 10:50:00,39.2,39.21,39.11,39.14,56900.0,32.9236,32.932,32.848,32.8732,56900.0
2011-06-03 11:00:00,39.14,39.17,39.09,39.1,95600.0,32.8732,32.8984,32.8312,32.8396,95600.0
2011-06-03 11:10:00,39.1,39.11,39.03,39.05,63000.0,32.8396,32.848,32.7808,32.7976,63000.0
2011-06-03 11:20:00,39.06,39.14,39.05,39.07,71800.0,32.806,32.8732,32.7976,32.8144,71800.0
2011-06-03 11:30:00,39.07,39.1,39.01,39.01,40200.0,32.8144,32.8396,32.764,32.764,40200.0
2011-06-03 11:40:00,39.02,39.06,39.0,39.05,33500.0,32.7724,32.806,32.7556,32.7976,33500.0
2011-06-03 11:50:00,39.05,39.11,39.05,39.1,52100.0,32.7976,32.848,32.7976,32.8396,52100.0
2011-06-03 12:00:00,39.1,39.14,39.07,39.1,54700.0,32.8396,32.8732,32.8144,32.8396,54700.0
2011-06-03 12:10:00,39.09,39.13,39.09,39.12,14100.0,32.8312,32.8648,32.8312,32.8564,14100.0
2011-06-03 12:20:00,39.12,39.15,39.11,39.14,27800.0,32.8564,32.8816,32.848,32.8732,27800.0
2011-06-03 12:30:00,39.14,39.16,39.1,39.15,37100.0,32.8732,32.89,32.8396,32.8816,37100.0
2011-06-03 12:40:00,39.15,39.2,39.14,39.2,26800.0,32.8816,32.9236,32.8732,32.9236,26800.0
2011-06-03 12:50:00,39.2,39.21,39.12,39.15,225400.0,32.9236,32.932,32.8564,32.8816,225400.0
2011-06-03 13:00:00,39.15,39.19,39.13,39.17,115600.0,32.8816,32.9152,32.8648,32.8984,115600.0
2011-06-03 13:10:00,39.17,39.18,39.14,39.16,163800.0,32.8984,32.9068,32.8732,32.89,163800.0
2011-06-03 13:20:00,39.16,39.18,39.11,39.12,144000.0,32.89,32.9068,32.848,32.8564,144000.0
2011-06-03 13:30:00,39.13,39.13,39.09,39.13,62300.0,32.8648,32.8648,32.8312,32.8648,62300.0
2011-06-03 13:40:00,39.12,39.14,39.12,39.14,27900.0,32.8564,32.8732,32.8564,32.8732,27900.0
2011-06-03 13:50:00,39.13,39.14,39.08,39.09,48200.0,32.8648,32.8732,32.8228,32.8312,48200.0
2011-06-03 14:00:00,39.09,39.1,39.04,39.06,133500.0,32.8312,32.8396,32.7892,32.806,133500.0
2011-06-03 14:10:00,39.05,39.08,39.02,39.07,187800.0,32.7976,32.8228,32.7724,32.8144,187800.0
2011-06-03 14:20:00,39.07,39.08,39.03,39.04,131600.0,32.8144,32.8228,32.7808,32.7892,131600.0
2011-06-03 14:30:00,39.04,39.07,39.02,39.03,116200.0,32.7892,32.8144,32.7724,32.7808,116200.0
2011-06-03 14:40:00,39.02,39.06,39.01,39.05,338700.0,32.7724,32.806,32.764,32.7976,338700.0
2011-06-03 14:50:00,39.04,39.06,38.97,38.98,145200.0,32.7892,32.806,32.7305,32.7388,145200.0
2011-06-03 15:00:00,38.97,38.98,38.9,38.9,255000.0,32.7305,32.7388,32.6717,32.6717,255000.0
2011-06-03 15:10:00,38.9,38.92,38.86,38.86,238900.0,32.6717,32.6885,32.6381,32.6381,238900.0
2011-06-03 15:20:00,38.86,38.91,38.85,38.9,248800.0,32.6381,32.6801,32.6297,32.6717,248800.0
2011-06-03 15:30:00,38.9,38.98,38.89,38.98,356400.0,32.6717,32.7388,32.6633,32.7388,356400.0
2011-06-03 15:40:00,38.97,39.02,38.93,38.93,515700.0,32.7305,32.7724,32.6969,32.6969,515700.0
2011-06-03 15:50:00,38.94,38.94,38.84,38.91,988500.0,32.7053,32.7053,32.6213,32.6801,988500.0
2011-06-06 09:30:00,38.82,38.99,38.79,38.98,352400.0,32.6045,32.7472,32.5793,32.7388,352400.0
2011-06-06 09:40:00,38.97,38.98,38.87,38.88,122300.0,32.7305,32.7388,32.6465,32.6549,122300.0
2011-06-06 09:50:00,38.88,38.89,38.82,38.84,182500.0,32.6549,32.6633,32.6045,32.6213,182500.0
2011-06-06 10:00:00,38.85,38.85,38.75,38.76,140600.0,32.6297,32.6297,32.5457,32.5541,140600.0
2011-06-06 10:10:00,38.76,38.8,38.73,38.75,69900.0,32.5541,32.5877,32.5289,32.5457,69900.0
2011-06-06 10:20:00,38.75,38.86,38.72,38.85,75800.0,32.5457,32.6381,32.5205,32.6297,75800.0
2011-06-06 10:30:00,38.86,38.87,38.8,38.8,118400.0,32.6381,32.6465,32.5877,32.5877,118400.0
2011-06-06 10:40:00,38.8,38.81,38.71,38.75,86300.0,32.5877,32.5961,32.5121,32.5457,86300.0
2011-06-06 10:50:00,38.75,38.79,38.74,38.77,31900.0,32.5457,32.5793,32.5373,32.5625,31900.0
2011-06-06 11:00:00,38.76,38.83,38.76,38.82,44500.0,32.5541,32.6129,32.5541,32.6045,44500.0
2011-06-06 11:10:00,38.83,38.88,38.82,38.86,39600.0,32.6129,32.6549,32.6045,32.6381,39600.0
2011-06-06 11:20:00,38.87,38.95,38.87,38.94,86600.0,32.6465,32.7137,32.6465,32.7053,86600.0
2011-06-06 11:30:00,38.94,38.94,38.9,38.91,94200.0,32.7053,32.7053,32.6717,32.6801,94200.0
2011-06-06 11:40:00,38.9,38.9,38.85,38.86,42100.0,32.6717,32.6717,32.6297,32.6381,42100.0
2011-06-06 11:50:00,38.86,38.88,38.85,38.85,20800.0,32.6381,32.6549,32.6297,32.6297,20800.0
2011-06-06 12:00:00,38.84,38.86,38.82,38.85,49000.0,32.6213,32.6381,32.6045,32.6297,49000.0
2011-06-06 12:10:00,38.85,38.86,38.83,38.84,28400.0,32.6297,32.6381,32.6129,32.6213,28400.0
2011-06-06 12:20:00,38.84,38.87,38.84,38.86,51200.0,32.6213,32.6465,32.6213,32.6381,51200.0
2011-06-06 12:30:00,38.85,38.85,38.81,38.83,22100.0,32.6297,32.6297,32.5961,32.6129,22100.0
2011-06-06 12:40:00,38.83,38.83,38.79,38.79,19500.0,32.6129,32.6129,32.5793,32.5793,19500.0
2011-06-06 12:50:00,38.8,38.82,38.79,38.81,26000.0,32.5877,32.6045,32.5793,32.5961,26000.0
2011-06-06 13:00:00,38.81,38.82,38.79,38.81,25300.0,32.5961,32.6045,32.5793,32.5961,25300.0
2011-06-06 13:10:00,38.81,38.87,38.81,38.84,127100.0,32.5961,32.6465,32.5961,32.6213,127100.0
2011-06-06 13:20:00,38.84,38.85,38.81,38.83,31900.0,32.6213,32.6297,32.5961,32.6129,31900.0
2011-06-06 13:30:00,38.82,38.83,38.76,38.79,50500.0,32.6045,32.6129,32.5541,32.5793,50500.0
2011-06-06 13:40:00,38.79,38.79,38.69,38.75,150800.0,32.5793,32.5793,32.4953,32.5457,150800.0
2011-06-06 13:50:00,38.75,38.76,38.72,38.73,32400.0,32.5457,32.5541,32.5205,32.5289,32400.0
2011-06-06 14:00:00,38.74,38.77,38.71,38.77,63900.0,32.5373,32.5625,32.5121,32.5625,63900.0
2011-06-06 14:10:00,38.77,38.77,38.73,38.74,31000.0,32.5625,32.5625,32.5289,32.5373,31000.0
2011-06-06 14:20:00,38.73,38.77,38.73,38.73,45600.0,32.5289,32.5625,32.5289,32.5289,45600.0
2011-06-06 14:30:00,38.73,38.76,38.72,38.72,65700.0,32.5289,32.5541,32.5205,32.5205,65700.0
2011-06-06 14:40:00,38.72,38.73,38.67,38.7,75800.0,32.5205,32.5289,32.4785,32.5037,75800.0
2011-06-06 14:50:00,38.7,38.7,38.61,38.63,138100.0,32.5037,32.5037,32.4281,32.4449,138100.0
2011-06-06 15:00:00,38.63,38.66,38.58,38.59,82500.0,32.4449,32.4701,32.4029,32.4113,82500.0
2011-06-06 15:10:00,38.59,38.59,38.52,38.55,205300.0,32.4113,32.4113,32.3525,32.3777,205300.0
2011-06-06 15:20:00,38.56,38.56,38.51,38.53,282000.0,32.3861,32.3861,32.3441,32.3609,282000.0
2011-06-06 15:30:00,38.53,38.59,38.53,38.58,266800.0,32.3609,32.4113,32.3609,32.4029,266800.0
2011-06-06 15:40:00,38.58,38.63,38.57,38.58,406600.0,32.4029,32.4449,32.3945,32.4029,406600.0
2011-06-06 15:50:00,38.57,38.58,38.5,38.51,1058200.0,32.3945,32.4029,32.3357,32.3441,1058200.0
2011-06-07 09:30:00,38.77,38.87,38.67,38.86,189000.0,32.5625,32.6465,32.4785,32.6381,189000.0
2011-06-07 09:40:00,38.85,38.85,38.76,38.81,118100.0,32.6297,32.6297,32.5541,32.5961,118100.0
2011-06-07 09:50:00,38.81,38.91,38.78,38.89,112000.0,32.5961,32.6801,32.5709,32.6633,112000.0
2011-06-07 10:00:00,38.9,38.94,38.9,38.91,275200.0,32.6717,32.7053,32.6717,32.6801,275200.0
2011-06-07 10:10:00,38.91,38.95,38.88,38.92,259800.0,32.6801,32.7137,32.6549,32.6885,259800.0
2011-06-07 10:20:00,38.92,38.93,38.82,38.84,130600.0,32.6885,32.6969,32.6045,32.6213,130600.0
2011-06-07 10:30:00,38.84,38.94,38.83,38.92,68400.0,32.6213,32.7053,32.6129,32.6885,68400.0
2011-06-07 10:40:00,38.92,38.94,38.9,38.93,149600.0,32.6885,32.7053,32.6717,32.6969,149600.0
2011-06-07 10:50:00,38.93,38.97,38.92,38.95,58600.0,32.6969,32.7305,32.6885,32.7137,58600.0
2011-06-07 11:00:00,38.95,38.95,38.89,38.92,139700.0,32.7137,32.7137,32.6633,32.6885,139700.0
2011-06-07 11:10:00,38.93,38.93,38.88,38.92,27100.0,32.6969,32.6969,32.6549,32.6885,27100.0
2011-06-07 11:20:00,38.93,38.93,38.83,38.83,109300.0,32.6969,32.6969,32.6129,32.6129,109300.0
2011-06-07 11:30:00,38.83,38.83,38.76,38.77,81100.0,32.6129,32.6129,32.5541,32.5625,81100.0
2011-06-07 11:40:00,38.77,38.82,38.77,38.8,91700.0,32.5625,32.6045,32.5625,32.5877,91700.0
2011-06-07 11:50:00,38.8,38.83,38.76,38.8,99600.0,32.5877,32.6129,32.5541,32.5877,99600.0
2011-06-07 12:00:00,38.81,38.84,38.79,38.83,64800.0,32.5961,32.6213,32.5793,32.6129,64800.0
2011-06-07 12:10:00,38.83,38.84,38.79,38.82,18000.0,32.6129,32.6213,32.5793,32.6045,18000.0
2011-06-07 12:20:00,38.81,38.84,38.79,38.8,27000.0,32.5961,32.6213,32.5793,32.5877,27000.0
2011-06-07 12:30:00,38.8,38.83,38.8,38.82,38200.0,32.5877,32.6129,32.5877,32.6045,38200.0
2011-06-07 12:40:00,38.81,38.81,38.76,38.77,163800.0,32.5961,32.5961,32.5541,32.5625,163800.0
2011-06-07 12:50:00,38.77,38.85,38.77,38.84,39300.0,32.5625,32.6297,32.5625,32.6213,39300.0
2011-06-07 13:00:00,38.83,38.86,38.8,38.85,19100.0,32.6129,32.6381,32.5877,32.6297,19100.0
2011-06-07 13:10:00,38.86,38.88,38.84,38.87,63800.0,32.6381,32.6549,32.6213,32.6465,63800.0
2011-06-07 13:20:00,38.86,38.87,38.84,38.85,98700.0,32.6381,32.6465,32.6213,32.6297,98700.0
2011-06-07 13:30:00,38.85,38.88,38.84,38.87,32600.0,32.6297,32.6549,32.6213,32.6465,32600.0
2011-06-07 13:40:00,38.87,38.88,38.86,38.86,17700.0,32.6465,32.6549,32.6381,32.6381,17700.0
2011-06-07 13:50:00,38.86,38.89,38.85,38.89,46100.0,32.6381,32.6633,32.6297,32.6633,46100.0
2011-06-07 14:00:00,38.89,38.96,38.88,38.95,56300.0,32.6633,32.7221,32.6549,32.7137,56300.0
2011-06-07 14:10:00,38.96,38.97,38.93,38.97,83600.0,32.7221,32.7305,32.6969,32.7305,83600.0
2011-06-07 14:20:00,38.97,38.97,38.93,38.95,38700.0,32.7305,32.7305,32.6969,32.7137,38700.0
2011-06-07 14:30:00,38.94,38.95,38.86,38.87,88700.0,32.7053,32.7137,32.6381,32.6465,88700.0
2011-06-07 14:40:00,38.87,38.91,38.86,38.88,63800.0,32.6465,32.6801,32.6381,32.6549,63800.0
2011-06-07 14:50:00,38.87,38.88,38.82,38.85,55400.0,32.6465,32.6549,32.6045,32.6297,55400.0
2011-06-07 15:00:00,38.85,38.88,38.81,38.81,72300.0,32.6297,32.6549,32.5961,32.5961,72300.0
2011-06-07 15:10:00,38.81,38.85,38.8,38.81,147200.0,32.5961,32.6297,32.5877,32.5961,147200.0
2011-06-07 15:20:00,38.8,38.8,38.75,38.78,177500.0,32.5877,32.5877,32.5457,32.5709,177500.0
2011-06-07 15:30:00,38.77,38.79,38.74,38.76,164400.0,32.5625,32.5793,32.5373,32.5541,164400.0
2011-06-07 15:40:00,38.76,38.77,38.63,38.65,519200.0,32.5541,32.5625,32.4449,32.4617,519200.0
2011-06-07 15:50:00,38.64,38.64,38.55,38.57,795900.0,32.4533,32.4533,32.3777,32.3945,795900.0
2011-06-08 09:30:00,38.54,38.54,38.39,38.45,740200.0,32.3693,32.3693,32.2433,32.2937,740200.0
2011-06-08 09:40:00,38.46,38.51,38.38,38.39,682300.0,32.3021,32.3441,32.2349,32.2433,682300.0
2011-06-08 09:50:00,38.39,38.39,38.25,38.29,202800.0,32.2433,32.2433,32.1257,32.1593,202800.0
2011-06-08 10:00:00,38.3,38.41,38.29,38.41,686800.0,32.1677,32.2601,32.1593,32.2601,686800.0
2011-06-08 10:10:00,38.4,38.46,38.39,38.42,89500.0,32.2517,32.3021,32.2433,32.2685,89500.0
2011-06-08 10:20:00,38.42,38.48,38.39,38.46,147900.0,32.2685,32.3189,32.2433,32.3021,147900.0
2011-06-08 10:30:00,38.46,38.48,38.42,38.46,162400.0,32.3021,32.3189,32.2685,32.3021,162400.0
2011-06-08 10:40:00,38.45,38.56,38.44,38.55,116300.0,32.2937,32.3861,32.2853,32.3777,116300.0
2011-06-08 10:50:00,38.55,38.56,38.46,38.48,37500.0,32.3777,32.3861,32.3021,32.3189,37500.0
2011-06-08 11:00:00,38.48,38.57,38.48,38.52,74500.0,32.3189,32.3945,32.3189,32.3525,74500.0
2011-06-08 11:10:00,38.51,38.51,38.41,38.43,41800.0,32.3441,32.3441,32.2601,32.2769,41800.0
2011-06-08 11:20:00,38.43,38.46,38.39,38.4,47800.0,32.2769,32.3021,32.2433,32.2517,47800.0
2011-06-08 11:30:00,38.4,38.48,38.39,38.45,39300.0,32.2517,32.3189,32.2433,32.2937,39300.0
2011-06-08 11:40:00,38.45,38.46,38.39,38.42,177200.0,32.2937,32.3021,32.2433,32.2685,177200.0
2011-06-08 11:50:00,38.42,38.51,38.41,38.51,76800.0,32.2685,32.3441,32.2601,32.3441,76800.0
2011-06-08 12:00:00,38.51,38.51,38.47,38.5,33600.0,32.3441,32.3441,32.3105,32.3357,33600.0
2011-06-08 12:10:00,38.5,38.52,38.46,38.47,57200.0,32.3357,32.3525,32.3021,32.3105,57200.0
2011-06-08 12:20:00,38.47,38.48,38.37,38.39,126700.0,32.3105,32.3189,32.2265,32.2433,126700.0
2011-06-08 12:30:00,38.39,38.4,38.36,38.4,68500.0,32.2433,32.2517,32.2181,32.2517,68500.0
2011-06-08 12:40:00,38.4,38.42,38.38,38.4,49700.0,32.2517,32.2685,32.2349,32.2517,49700.0
2011-06-08 12:50:00,38.41,38.48,38.4,38.48,153900.0,32.2601,32.3189,32.2517,32.3189,153900.0
2011-06-08 13:00:00,38.48,38.52,38.47,38.48,47800.0,32.3189,32.3525,32.3105,32.3189,47800.0
2011-06-08 13:10:00,38.48,38.48,38.44,38.47,43600.0,32.3189,32.3189,32.2853,32.3105,43600.0
2011-06-08 13:20:00,38.47,38.48,38.42,38.43,196900.0,32.3105,32.3189,32.2685,32.2769,196900.0
2011-06-08 13:30:00,38.43,38.44,38.3,38.3,467100.0,32.2769,32.2853,32.1677,32.1677,467100.0
2011-06-08 13:40:00,38.3,38.33,38.27,38.29,48900.0,32.1677,32.1929,32.1425,32.1593,48900.0
2011-06-08 13:50:00,38.29,38.29,38.19,38.25,158700.0,32.1593,32.1593,32.0753,32.1257,158700.0
2011-06-08 14:00:00,38.25,38.31,38.23,38.27,51000.0,32.1257,32.1761,32.1089,32.1425,51000.0
2011-06-08 14:10:00,38.27,38.27,38.23,38.27,102100.0,32.1425,32.1425,32.1089,32.1425,102100.0
2011-06-08 14:20:00,38.26,38.27,38.2,38.24,142100.0,32.1341,32.1425,32.0837,32.1173,142100.0
2011-06-08 14:30:00,38.24,38.4,38.2,38.37,2520800.0,32.1173,32.2517,32.0837,32.2265,2520800.0
2011-06-08 14:40:00,38.37,38.39,38.34,38.37,76800.0,32.2265,32.2433,32.2013,32.2265,76800.0
2011-06-08 14:50:00,38.36,38.39,38.35,38.35,73900.0,32.2181,32.2433,32.2097,32.2097,73900.0
2011-06-08 15:00:00,38.35,38.36,38.33,38.34,42800.0,32.2097,32.2181,32.1929,32.2013,42800.0
2011-06-08 15:10:00,38.34,38.36,38.24,38.27,127400.0,32.2013,32.2181,32.1173,32.1425,127400.0
2011-06-08 15:20:00,38.27,38.27,38.21,38.24,261400.0,32.1425,32.1425,32.0921,32.1173,261400.0
2011-06-08 15:30:00,38.24,38.29,38.21,38.25,180000.0,32.1173,32.1593,32.0921,32.1257,180000.0
2011-06-08 15:40:00,38.24,38.33,38.22,38.29,418700.0,32.1173,32.1929,32.1005,32.1593,418700.0
2011-06-08 15:50:00,38.29,38.3,38.24,38.26,901700.0,32.1593,32.1677,32.1173,32.1341,901700.0
2011-06-09 09:30:00,38.35,38.38,38.23,38.26,191400.0,32.2097,32.2349,32.1089,32.1341,191400.0
2011-06-09 09:40:00,38.26,38.31,38.22,38.3,298700.0,32.1341,32.1761,32.1005,32.1677,298700.0
2011-06-09 09:50:00,38.3,38.36,38.26,38.35,224200.0,32.1677,32.2181,32.1341,32.2097,224200.0
2011-06-09 10:00:00,38.35,38.44,38.35,38.41,713000.0,32.2097,32.2853,32.2097,32.2601,713000.0
2011-06-09 10:10:00,38.41,38.46,38.4,38.45,98300.0,32.2601,32.3021,32.2517,32.2937,98300.0
2011-06-09 10:20:00,38.45,38.47,38.4,38.41,87200.0,32.2937,32.3105,32.2517,32.2601,87200.0
2011-06-09 10:30:00,38.41,38.5,38.41,38.5,310200.0,32.2601,32.3357,32.2601,32.3357,310200.0
2011-06-09 10:40:00,38.5,38.51,38.45,38.51,164400.0,32.3357,32.3441,32.2937,32.3441,164400.0
2011-06-09 10:50:00,38.51,38.53,38.47,38.48,51200.0,32.3441,32.3609,32.3105,32.3189,51200.0
2011-06-09 11:00:00,38.48,38.53,38.46,38.46,35900.0,32.3189,32.3609,32.3021,32.3021,35900.0
2011-06-09 11:10:00,38.45,38.48,38.44,38.46,42000.0,32.2937,32.3189,32.2853,32.3021,42000.0
2011-06-09 11:20:00,38.47,38.48,38.41,38.46,51900.0,32.3105,32.3189,32.2601,32.3021,51900.0
2011-06-09 11:30:00,38.45,38.52,38.45,38.49,53600.0,32.2937,32.3525,32.2937,32.3273,53600.0
2011-06-09 11:40:00,38.49,38.52,38.46,38.52,36400.0,32.3273,32.3525,32.3021,32.3525,36400.0
2011-06-09 11:50:00,38.53,38.59,38.53,38.56,57400.0,32.3609,32.4113,32.3609,32.3861,57400.0
2011-06-09 12:00:00,38.56,38.59,38.54,38.59,36800.0,32.3861,32.4113,32.3693,32.4113,36800.0
2011-06-09 12:10:00,38.59,38.64,38.58,38.64,195900.0,32.4113,32.4533,32.4029,32.4533,195900.0
2011-06-09 12:20:00,38.64,38.65,38.59,38.6,21900.0,32.4533,32.4617,32.4113,32.4197,21900.0
2011-06-09 12:30:00,38.6,38.62,38.57,38.58,22600.0,32.4197,32.4365,32.3945,32.4029,22600.0
2011-06-09 12:40:00,38.58,38.65,38.58,38.61,33700.0,32.4029,32.4617,32.4029,32.4281,33700.0
2011-06-09 12:50:00,38.6,38.62,38.59,38.61,17500.0,32.4197,32.4365,32.4113,32.4281,17500.0
2011-06-09 13:00:00,38.61,38.63,38.6,38.6,37200.0,32.4281,32.4449,32.4197,32.4197,37200.0
2011-06-09 13:10:00,38.61,38.63,38.6,38.63,107300.0,32.4281,32.4449,32.4197,32.4449,107300.0
2011-06-09 13:20:00,38.63,38.63,38.58,38.59,45200.0,32.4449,32.4449,32.4029,32.4113,45200.0
2011-06-09 13:30:00,38.59,38.6,38.57,38.57,21500.0,32.4113,32.4197,32.3945,32.3945,21500.0
2011-06-09 13:40:00,38.58,38.61,38.58,38.6,44600.0,32.4029,32.4281,32.4029,32.4197,44600.0
2011-06-09 13:50:00,38.6,38.63,38.59,38.62,105900.0,32.4197,32.4449,32.4113,32.4365,105900.0
2011-06-09 14:00:00,38.61,38.64,38.6,38.62,40400.0,32.4281,32.4533,32.4197,32.4365,40400.0
2011-06-09 14:10:00,38.62,38.67,38.62,38.66,41900.0,32.4365,32.4785,32.4365,32.4701,41900.0
2011-06-09 14:20:00,38.66,38.67,38.64,38.65,103800.0,32.4701,32.4785,32.4533,32.4617,103800.0
2011-06-09 14:30:00,38.65,38.66,38.62,38.62,32400.0,32.4617,32.4701,32.4365,32.4365,32400.0
2011-06-09 14:40:00,38.62,38.65,38.62,38.65,24300.0,32.4365,32.4617,32.4365,32.4617,24300.0
2011-06-09 14:50:00,38.65,38.69,38.65,38.68,97100.0,32.4617,32.4953,32.4617,32.4869,97100.0
2011-06-09 15:00:00,38.69,38.7,38.67,38.69,81300.0,32.4953,32.5037,32.4785,32.4953,81300.0
2011-06-09 15:10:00,38.69,38.71,38.66,38.67,178000.0,32.4953,32.5121,32.4701,32.4785,178000.0
2011-06-09 15:20:00,38.66,38.68,38.64,38.65,104400.0,32.4701,32.4869,32.4533,32.4617,104400.0
2011-06-09 15:30:00,38.66,38.67,38.61,38.64,310900.0,32.4701,32.4785,32.4281,32.4533,310900.0
2011-06-09 15:40:00,38.64,38.64,38.55,38.58,211600.0,32.4533,32.4533,32.3777,32.4029,211600.0
2011-06-09 15:50:00,38.58,38.59,38.55,38.57,1005300.0,32.4029,32.4113,32.3777,32.3945,1005300.0
2011-06-10 09:30:00,38.37,38.43,38.29,38.29,470600.0,32.2265,32.2769,32.1593,32.1593,470600.0
2011-06-10 09:40:00,38.3,38.37,38.27,38.35,668500.0,32.1677,32.2265,32.1425,32.2097,668500.0
2011-06-10 09:50:00,38.34,38.34,38.2,38.23,346000.0,32.2013,32.2013,32.0837,32.1089,346000.0
2011-06-10 10:00:00,38.23,38.26,38.12,38.12,431100.0,32.1089,32.1341,32.0165,32.0165,431100.0
2011-06-10 10:10:00,38.12,38.23,38.12,38.21,234600.0,32.0165,32.1089,32.0165,32.0921,234600.0
2011-06-10 10:20:00,38.21,38.23,38.13,38.22,251100.0,32.0921,32.1089,32.0249,32.1005,251100.0
2011-06-10 10:30:00,38.23,38.23,38.16,38.16,235300.0,32.1089,32.1089,32.0501,32.0501,235300.0
2011-06-10 10:40:00,38.16,38.17,38.07,38.1,156200.0,32.0501,32.0585,31.9746,31.9997,156200.0
2011-06-10 10:50:00,38.1,38.11,37.99,38.02,133800.0,31.9997,32.0081,31.9074,31.9326,133800.0
2011-06-10 11:00:00,38.02,38.02,37.89,37.92,147800.0,31.9326,31.9326,31.8234,31.8486,147800.0
2011-06-10 11:10:00,37.92,37.97,37.9,37.96,115800.0,31.8486,31.8906,31.8318,31.8822,115800.0
2011-06-10 11:20:00,37.97,38.05,37.97,38.01,127500.0,31.8906,31.9578,31.8906,31.9242,127500.0
2011-06-10 11:30:00,38.01,38.01,37.96,37.96,187400.0,31.9242,31.9242,31.8822,31.8822,187400.0
2011-06-10 11:40:00,37.95,38.04,37.95,38.04,176700.0,31.8738,31.9494,31.8738,31.9494,176700.0
2011-06-10 11:50:00,38.05,38.05,38.0,38.02,99300.0,31.9578,31.9578,31.9158,31.9326,99300.0
2011-06-10 12:00:00,38.02,38.05,38.02,38.04,101000.0,31.9326,31.9578,31.9326,31.9494,101000.0
2011-06-10 12:10:00,38.05,38.05,37.98,38.04,43500.0,31.9578,31.9578,31.899,31.9494,43500.0
2011-06-10 12:20:00,38.05,38.07,38.04,38.05,133000.0,31.9578,31.9746,31.9494,31.9578,133000.0
2011-06-10 12:30:00,38.05,38.11,38.05,38.1,71700.0,31.9578,32.0081,31.9578,31.9997,71700.0
2011-06-10 12:40:00,38.09,38.1,38.05,38.06,20000.0,31.9913,31.9997,31.9578,31.9662,20000.0
2011-06-10 12:50:00,38.05,38.09,38.05,38.07,43700.0,31.9578,31.9913,31.9578,31.9746,43700.0
2011-06-10 13:00:00,38.06,38.06,38.01,38.02,29500.0,31.9662,31.9662,31.9242,31.9326,29500.0
2011-06-10 13:10:00,38.02,38.04,37.97,38.0,22400.0,31.9326,31.9494,31.8906,31.9158,22400.0
2011-06-10 13:20:00,37.99,38.01,37.97,37.99,59000.0,31.9074,31.9242,31.8906,31.9074,59000.0
2011-06-10 13:30:00,38.0,38.01,37.92,37.93,252100.0,31.9158,31.9242,31.8486,31.857,252100.0
2011-06-10 13:40:00,37.94,37.94,37.86,37.9,205600.0,31.8654,31.8654,31.7982,31.8318,205600.0
2011-06-10 13:50:00,37.9,37.91,37.88,37.9,71700.0,31.8318,31.8402,31.815,31.8318,71700.0
2011-06-10 14:00:00,37.9,38.08,37.9,38.03,187100.0,31.8318,31.9829,31.8318,31.941,187100.0
2011-06-10 14:10:00,38.03,38.06,37.98,38.06,121100.0,31.941,31.9662,31.899,31.9662,121100.0
2011-06-10 14:20:00,38.06,38.06,37.98,38.03,234800.0,31.9662,31.9662,31.899,31.941,234800.0
2011-06-10 14:30:00,38.02,38.06,38.01,38.01,92400.0,31.9326,31.9662,31.9242,31.9242,92400.0
2011-06-10 14:40:00,38.01,38.06,38.0,38.03,206200.0,31.9242,31.9662,31.9158,31.941,206200.0
2011-06-10 14:50:00,38.03,38.16,38.03,38.16,179900.0,31.941,32.0501,31.941,32.0501,179900.0
2011-06-10 15:00:00,38.16,38.18,38.07,38.1,167200.0,32.0501,32.0669,31.9746,31.9997,167200.0
2011-06-10 15:10:00,38.1,38.16,38.09,38.12,117400.0,31.9997,32.0501,31.9913,32.0165,117400.0
2011-06-10 15:20:00,38.12,38.12,38.05,38.06,117200.0,32.0165,32.0165,31.9578,31.9662,117200.0
2011-06-10 15:30:00,38.06,38.09,37.98,38.01,370400.0,31.9662,31.9913,31.899,31.9242,370400.0
2011-06-10 15:40:00,38.01,38.02,37.87,37.88,327900.0,31.9242,31.9326,31.8066,31.815,327900.0
2011-06-10 15:50:00,37.89,37.89,37.81,37.86,1940000.0,31.8234,31.8234,31.7562,31.7982,1940000.0
2011-06-13 09:30:00,37.91,38.05,37.89,38.03,146000.0,31.8402,31.9578,31.8234,31.941,146000.0
2011-06-13 09:40:00,38.04,38.11,38.04,38.08,408200.0,31.9494,32.0081,31.9494,31.9829,408200.0
2011-06-13 09:50:00,38.08,38.14,38.07,38.11,87800.0,31.9829,32.0333,31.9746,32.0081,87800.0
2011-06-13 10:00:00,38.11,38.12,38.04,38.07,116700.0,32.0081,32.0165,31.9494,31.9746,116700.0
2011-06-13 10:10:00,38.07,38.09,37.99,38.02,113400.0,31.9746,31.9913,31.9074,31.9326,113400.0
2011-06-13 10:20:00,38.02,38.09,38.0,38.08,128700.0,31.9326,31.9913,31.9158,31.9829,128700.0
2011-06-13 10:30:00,38.08,38.08,38.01,38.02,106200.0,31.9829,31.9829,31.9242,31.9326,106200.0
2011-06-13 10:40:00,38.03,38.03,37.96,37.98,79300.0,31.941,31.941,31.8822,31.899,79300.0
2011-06-13 10:50:00,37.98,37.99,37.9,37.91,52200.0,31.899,31.9074,31.8318,31.8402,52200.0
2011-06-13 11:00:00,37.91,37.92,37.83,37.83,216500.0,31.8402,31.8486,31.773,31.773,216500.0
2011-06-13 11:10:00,37.83,37.9,37.83,37.9,116500.0,31.773,31.8318,31.773,31.8318,116500.0
2011-06-13 11:20:00,37.89,37.93,37.87,37.91,167500.0,31.8234,31.857,31.8066,31.8402,167500.0
2011-06-13 11:30:00,37.9,37.92,37.84,37.85,80500.0,31.8318,31.8486,31.7814,31.7898,80500.0
2011-06-13 11:40:00,37.84,37.87,37.79,37.8,129700.0,31.7814,31.8066,31.7394,31.7478,129700.0
2011-06-13 11:50:00,37.8,37.8,37.76,37.78,91800.0,31.7478,31.7478,31.7142,31.731,91800.0
2011-06-13 12:00:00,37.77,37.8,37.75,37.77,77900.0,31.7226,31.7478,31.7058,31.7226,77900.0
2011-06-13 12:10:00,37.78,37.82,37.75,37.76,135500.0,31.731,31.7646,31.7058,31.7142,135500.0
2011-06-13 12:20:00,37.76,37.79,37.74,37.74,146300.0,31.7142,31.7394,31.6974,31.6974,146300.0
2011-06-13 12:30:00,37.75,37.83,37.75,37.83,108000.0,31.7058,31.773,31.7058,31.773,108000.0
2011-06-13 12:40:00,37.83,37.83,37.78,37.78,17200.0,31.773,31.773,31.731,31.731,17200.0
2011-06-13 12:50:00,37.79,37.79,37.72,37.75,292800.0,31.7394,31.7394,31.6806,31.7058,292800.0
2011-06-13 13:00:00,37.74,37.75,37.6,37.66,457100.0,31.6974,31.7058,31.5798,31.6302,457100.0
2011-06-13 13:10:00,37.67,37.76,37.66,37.76,498500.0,31.6386,31.7142,31.6302,31.7142,498500.0
2011-06-13 13:20:00,37.76,37.79,37.72,37.78,84900.0,31.7142,31.7394,31.6806,31.731,84900.0
2011-06-13 13:30:00,37.77,37.82,37.77,37.82,99300.0,31.7226,31.7646,31.7226,31.7646,99300.0
2011-06-13 13:40:00,37.82,37.87,37.82,37.83,119100.0,31.7646,31.8066,31.7646,31.773,119100.0
2011-06-13 13:50:00,37.83,37.95,37.82,37.95,206700.0,31.773,31.8738,31.7646,31.8738,206700.0
2011-06-13 14:00:00,37.94,38.0,37.92,37.96,189700.0,31.8654,31.9158,31.8486,31.8822,189700.0
2011-06-13 14:10:00,37.95,37.96,37.9,37.91,223400.0,31.8738,31.8822,31.8318,31.8402,223400.0
2011-06-13 14:20:00,37.91,37.94,37.89,37.9,297300.0,31.8402,31.8654,31.8234,31.8318,297300.0
2011-06-13 14:30:00,37.9,37.91,37.84,37.85,258000.0,31.8318,31.8402,31.7814,31.7898,258000.0
2011-06-13 14:40:00,37.86,37.93,37.84,37.92,286100.0,31.7982,31.857,31.7814,31.8486,286100.0
2011-06-13 14:50:00,37.93,37.93,37.85,37.86,367900.0,31.857,31.857,31.7898,31.7982,367900.0
2011-06-13 15:00:00,37.86,37.91,37.82,37.86,396600.0,31.7982,31.8402,31.7646,31.7982,396600.0
2011-06-13 15:10:00,37.86,37.88,37.8,37.86,587100.0,31.7982,31.815,31.7478,31.7982,587100.0
2011-06-13 15:20:00,37.86,37.91,37.85,37.88,321200.0,31.7982,31.8402,31.7898,31.815,321200.0
2011-06-13 15:30:00,37.88,37.88,37.8,37.81,413400.0,31.815,31.815,31.7478,31.7562,413400.0
2011-06-13 15:40:00,37.8,37.85,37.77,37.81,613600.0,31.7478,31.7898,31.7226,31.7562,613600.0
2011-06-13 15:50:00,37.81,37.84,37.78,37.81,888600.0,31.7562,31.7814,31.731,31.7562,888600.0
2011-06-14 09:30:00,38.16,38.27,38.16,38.2,1153400.0,32.0501,32.1425,32.0501,32.0837,1153400.0
2011-06-14 09:40:00,38.2,38.31,38.18,38.28,653300.0,32.0837,32.1761,32.0669,32.1509,653300.0
2011-06-14 09:50:00,38.28,38.34,38.28,38.3,670900.0,32.1509,32.2013,32.1509,32.1677,670900.0
2011-06-14 10:00:00,38.3,38.37,38.28,38.33,351400.0,32.1677,32.2265,32.1509,32.1929,351400.0
2011-06-14 10:10:00,38.33,38.37,38.31,38.34,93100.0,32.1929,32.2265,32.1761,32.2013,93100.0
2011-06-14 10:20:00,38.34,38.38,38.33,38.36,132700.0,32.2013,32.2349,32.1929,32.2181,132700.0
2011-06-14 10:30:00,38.36,38.44,38.36,38.43,103700.0,32.2181,32.2853,32.2181,32.2769,103700.0
2011-06-14 10:40:00,38.44,38.44,38.4,38.41,52200.0,32.2853,32.2853,32.2517,32.2601,52200.0
2011-06-14 10:50:00,38.4,38.44,38.4,38.43,205300.0,32.2517,32.2853,32.2517,32.2769,205300.0
2011-06-14 11:00:00,38.42,38.45,38.38,38.43,376900.0,32.2685,32.2937,32.2349,32.2769,376900.0
2011-06-14 11:10:00,38.44,38.45,38.4,38.41,177100.0,32.2853,32.2937,32.2517,32.2601,177100.0
2011-06-14 11:20:00,38.4,38.44,38.35,38.37,75700.0,32.2517,32.2853,32.2097,32.2265,75700.0
2011-06-14 11:30:00,38.37,38.4,38.37,38.39,85600.0,32.2265,32.2517,32.2265,32.2433,85600.0
2011-06-14 11:40:00,38.4,38.42,38.39,38.4,25100.0,32.2517,32.2685,32.2433,32.2517,25100.0
2011-06-14 11:50:00,38.39,38.45,38.38,38.45,54600.0,32.2433,32.2937,32.2349,32.2937,54600.0
2011-06-14 12:00:00,38.45,38.47,38.43,38.45,72400.0,32.2937,32.3105,32.2769,32.2937,72400.0
2011-06-14 12:10:00,38.44,38.45,38.41,38.42,74400.0,32.2853,32.2937,32.2601,32.2685,74400.0
2011-06-14 12:20:00,38.42,38.46,38.41,38.46,76000.0,32.2685,32.3021,32.2601,32.3021,76000.0
2011-06-14 12:30:00,38.46,38.47,38.45,38.47,286800.0,32.3021,32.3105,32.2937,32.3105,286800.0
2011-06-14 12:40:00,38.46,38.48,38.45,38.48,74100.0,32.3021,32.3189,32.2937,32.3189,74100.0
2011-06-14 12:50:00,38.48,38.51,38.47,38.5,91900.0,32.3189,32.3441,32.3105,32.3357,91900.0
2011-06-14 13:00:00,38.49,38.5,38.45,38.47,73800.0,32.3273,32.3357,32.2937,32.3105,73800.0
2011-06-14 13:10:00,38.48,38.5,38.48,38.49,110900.0,32.3189,32.3357,32.3189,32.3273,110900.0
2011-06-14 13:20:00,38.5,38.51,38.49,38.5,34800.0,32.3357,32.3441,32.3273,32.3357,34800.0
2011-06-14 13:30:00,38.5,38.55,38.49,38.52,61800.0,32.3357,32.3777,32.3273,32.3525,61800.0
2011-06-14 13:40:00,38.52,38.53,38.47,38.48,139400.0,32.3525,32.3609,32.3105,32.3189,139400.0
2011-06-14 13:50:00,38.49,38.51,38.48,38.5,135900.0,32.3273,32.3441,32.3189,32.3357,135900.0
2011-06-14 14:00:00,38.5,38.51,38.47,38.5,106000.0,32.3357,32.3441,32.3105,32.3357,106000.0
2011-06-14 14:10:00,38.5,38.51,38.49,38.49,79200.0,32.3357,32.3441,32.3273,32.3273,79200.0
2011-06-14 14:20:00,38.5,38.53,38.5,38.52,53000.0,32.3357,32.3609,32.3357,32.3525,53000.0
2011-06-14 14:30:00,38.52,38.53,38.49,38.49,76300.0,32.3525,32.3609,32.3273,32.3273,76300.0
2011-06-14 14:40:00,38.49,38.55,38.49,38.55,40800.0,32.3273,32.3777,32.3273,32.3777,40800.0
2011-06-14 14:50:00,38.55,38.55,38.51,38.51,67900.0,32.3777,32.3777,32.3441,32.3441,67900.0
2011-06-14 15:00:00,38.52,38.54,38.51,38.53,250000.0,32.3525,32.3693,32.3441,32.3609,250000.0
2011-06-14 15:10:00,38.52,38.56,38.5,38.55,385100.0,32.3525,32.3861,32.3357,32.3777,385100.0
2011-06-14 15:20:00,38.55,38.56,38.5,38.53,136800.0,32.3777,32.3861,32.3357,32.3609,136800.0
2011-06-14 15:30:00,38.53,38.53,38.48,38.5,280600.0,32.3609,32.3609,32.3189,32.3357,280600.0
2011-06-14 15:40:00,38.5,38.51,38.46,38.49,261200.0,32.3357,32.3441,32.3021,32.3273,261200.0
2011-06-14 15:50:00,38.48,38.49,38.45,38.48,1577700.0,32.3189,32.3273,32.2937,32.3189,1577700.0
2011-06-15 09:30:00,38.06,38.16,38.05,38.06,276600.0,31.9662,32.0501,31.9578,31.9662,276600.0
2011-06-15 09:40:00,38.06,38.2,38.04,38.18,134300.0,31.9662,32.0837,31.9494,32.0669,134300.0
2011-06-15 09:50:00,38.19,38.27,38.18,38.22,187900.0,32.0753,32.1425,32.0669,32.1005,187900.0
2011-06-15 10:00:00,38.22,38.31,38.19,38.3,192500.0,32.1005,32.1761,32.0753,32.1677,192500.0
2011-06-15 10:10:00,38.31,38.32,38.24,38.24,91900.0,32.1761,32.1845,32.1173,32.1173,91900.0
2011-06-15 10:20:00,38.23,38.25,38.21,38.21,77700.0,32.1089,32.1257,32.0921,32.0921,77700.0
2011-06-15 10:30:00,38.2,38.23,38.17,38.21,115200.0,32.0837,32.1089,32.0585,32.0921,115200.0
2011-06-15 10:40:00,38.22,38.29,38.2,38.28,117200.0,32.1005,32.1593,32.0837,32.1509,117200.0
2011-06-15 10:50:00,38.28,38.32,38.25,38.3,67300.0,32.1509,32.1845,32.1257,32.1677,67300.0
2011-06-15 11:00:00,38.3,38.33,38.28,38.3,114800.0,32.1677,32.1929,32.1509,32.1677,114800.0
2011-06-15 11:10:00,38.3,38.3,38.23,38.3,75000.0,32.1677,32.1677,32.1089,32.1677,75000.0
2011-06-15 11:20:00,38.31,38.32,38.23,38.25,129100.0,32.1761,32.1845,32.1089,32.1257,129100.0
2011-06-15 11:30:00,38.26,38.26,38.11,38.11,187800.0,32.1341,32.1341,32.0081,32.0081,187800.0
2011-06-15 11:40:00,38.11,38.16,38.08,38.1,192000.0,32.0081,32.0501,31.9829,31.9997,192000.0
2011-06-15 11:50:00,38.09,38.1,38.02,38.1,322900.0,31.9913,31.9997,31.9326,31.9997,322900.0
2011-06-15 12:00:00,38.09,38.18,38.08,38.18,1509800.0,31.9913,32.0669,31.9829,32.0669,1509800.0
2011-06-15 12:10:00,38.18,38.18,38.03,38.04,136000.0,32.0669,32.0669,31.941,31.9494,136000.0
2011-06-15 12:20:00,38.04,38.05,37.85,37.96,1256600.0,31.9494,31.9578,31.7898,31.8822,1256600.0
2011-06-15 12:30:00,37.96,38.03,37.95,38.0,42700.0,31.8822,31.941,31.8738,31.9158,42700.0
2011-06-15 12:40:00,38.0,38.07,38.0,38.05,2246500.0,31.9158,31.9746,31.9158,31.9578,2246500.0
2011-06-15 12:50:00,38.05,38.07,37.95,37.96,65600.0,31.9578,31.9746,31.8738,31.8822,65600.0
2011-06-15 13:00:00,37.97,38.01,37.97,37.98,2235200.0,31.8906,31.9242,31.8906,31.899,2235200.0
2011-06-15 13:10:00,37.97,37.99,37.93,37.93,227700.0,31.8906,31.9074,31.857,31.857,227700.0
2011-06-15 13:20:00,37.93,37.98,37.89,37.97,71500.0,31.857,31.899,31.8234,31.8906,71500.0
2011-06-15 13:30:00,37.97,37.97,37.89,37.92,129700.0,31.8906,31.8906,31.8234,31.8486,129700.0
2011-06-15 13:40:00,37.93,37.99,37.93,37.94,65400.0,31.857,31.9074,31.857,31.8654,65400.0
2011-06-15 13:50:00,37.94,37.97,37.89,37.96,93100.0,31.8654,31.8906,31.8234,31.8822,93100.0
2011-06-15 14:00:00,37.96,38.03,37.95,38.0,123700.0,31.8822,31.941,31.8738,31.9158,123700.0
2011-06-15 14:10:00,37.99,38.02,37.93,37.94,114400.0,31.9074,31.9326,31.857,31.8654,114400.0
2011-06-15 14:20:00,37.93,37.95,37.89,37.89,396800.0,31.857,31.8738,31.8234,31.8234,396800.0
2011-06-15 14:30:00,37.88,37.98,37.87,37.98,312400.0,31.815,31.899,31.8066,31.899,312400.0
2011-06-15 14:40:00,37.99,38.02,37.89,37.97,1721600.0,31.9074,31.9326,31.8234,31.8906,1721600.0
2011-06-15 14:50:00,37.96,37.97,37.91,37.93,196900.0,31.8822,31.8906,31.8402,31.857,196900.0
2011-06-15 15:00:00,37.92,37.97,37.85,37.87,371100.0,31.8486,31.8906,31.7898,31.8066,371100.0
2011-06-15 15:10:00,37.87,37.9,37.82,37.86,446200.0,31.8066,31.8318,31.7646,31.7982,446200.0
2011-06-15 15:20:00,37.86,37.95,37.84,37.92,461800.0,31.7982,31.8738,31.7814,31.8486,461800.0
2011-06-15 15:30:00,37.91,37.94,37.86,37.88,478900.0,31.8402,31.8654,31.7982,31.815,478900.0
2011-06-15 15:40:00,37.89,37.98,37.87,37.91,332500.0,31.8234,31.899,31.8066,31.8402,332500.0
2011-06-15 15:50:00,37.91,37.97,37.88,37.88,1387100.0,31.8402,31.8906,31.815,31.815,1387100.0
2011-06-16 09:30:00,37.9,37.95,37.84,37.9,436600.0,31.8318,31.8738,31.7814,31.8318,436600.0
2011-06-16 09:40:00,37.91,37.95,37.89,37.89,126400.0,31.8402,31.8738,31.8234,31.8234,126400.0
2011-06-16 09:50:00,37.88,37.91,37.86,37.86,57000.0,31.815,31.8402,31.7982,31.7982,57000.0
2011-06-16 10:00:00,37.86,37.94,37.7,37.92,657200.0,31.7982,31.8654,31.6638,31.8486,657200.0
2011-06-16 10:10:00,37.91,38.05,37.91,37.98,535600.0,31.8402,31.9578,31.8402,31.899,535600.0
2011-06-16 10:20:00,37.99,38.02,37.91,37.92,383100.0,31.9074,31.9326,31.8402,31.8486,383100.0
2011-06-16 10:30:00,37.93,38.03,37.91,38.03,291700.0,31.857,31.941,31.8402,31.941,291700.0
2011-06-16 10:40:00,38.03,38.08,38.02,38.04,85700.0,31.941,31.9829,31.9326,31.9494,85700.0
2011-06-16 10:50:00,38.04,38.07,38.0,38.01,76900.0,31.9494,31.9746,31.9158,31.9242,76900.0
2011-06-16 11:00:00,38.0,38.0,37.87,37.92,107400.0,31.9158,31.9158,31.8066,31.8486,107400.0
2011-06-16 11:10:00,37.92,37.99,37.89,37.99,204000.0,31.8486,31.9074,31.8234,31.9074,204000.0
2011-06-16 11:20:00,37.99,38.03,37.94,37.99,202100.0,31.9074,31.941,31.8654,31.9074,202100.0
2011-06-16 11:30:00,37.99,38.03,37.97,37.98,97000.0,31.9074,31.941,31.8906,31.899,97000.0
2011-06-16 11:40:00,37.98,37.99,37.94,37.95,103600.0,31.899,31.9074,31.8654,31.8738,103600.0
2011-06-16 11:50:00,37.94,37.98,37.93,37.93,21700.0,31.8654,31.899,31.857,31.857,21700.0
2011-06-16 12:00:00,37.94,38.0,37.94,37.97,31400.0,31.8654,31.9158,31.8654,31.8906,31400.0
2011-06-16 12:10:00,37.96,37.98,37.94,37.95,57700.0,31.8822,31.899,31.8654,31.8738,57700.0
2011-06-16 12:20:00,37.94,38.01,37.94,38.0,62000.0,31.8654,31.9242,31.8654,31.9158,62000.0
2011-06-16 12:30:00,37.99,38.01,37.96,37.97,23000.0,31.9074,31.9242,31.8822,31.8906,23000.0
2011-06-16 12:40:00,37.96,37.99,37.95,37.97,30300.0,31.8822,31.9074,31.8738,31.8906,30300.0
2011-06-16 12:50:00,37.97,37.99,37.95,37.95,25400.0,31.8906,31.9074,31.8738,31.8738,25400.0
2011-06-16 13:00:00,37.95,37.95,37.91,37.92,18900.0,31.8738,31.8738,31.8402,31.8486,18900.0
2011-06-16 13:10:00,37.91,37.97,37.91,37.95,42300.0,31.8402,31.8906,31.8402,31.8738,42300.0
2011-06-16 13:20:00,37.96,37.97,37.91,37.91,71800.0,31.8822,31.8906,31.8402,31.8402,71800.0
2011-06-16 13:30:00,37.92,37.92,37.86,37.86,79300.0,31.8486,31.8486,31.7982,31.7982,79300.0
2011-06-16 13:40:00,37.86,37.87,37.82,37.85,91400.0,31.7982,31.8066,31.7646,31.7898,91400.0
2011-06-16 13:50:00,37.85,37.85,37.74,37.75,71000.0,31.7898,31.7898,31.6974,31.7058,71000.0
2011-06-16 14:00:00,37.74,37.78,37.73,37.76,101500.0,31.6974,31.731,31.689,31.7142,101500.0
2011-06-16 14:10:00,37.76,37.77,37.7,37.71,187100.0,31.7142,31.7226,31.6638,31.6722,187100.0
2011-06-16 14:20:00,37.71,37.73,37.68,37.7,213300.0,31.6722,31.689,31.647,31.6638,213300.0
2011-06-16 14:30:00,37.7,37.71,37.61,37.62,118700.0,31.6638,31.6722,31.5882,31.5966,118700.0
2011-06-16 14:40:00,37.62,37.65,37.54,37.54,199700.0,31.5966,31.6218,31.5294,31.5294,199700.0
2011-06-16 14:50:00,37.55,37.66,37.52,37.65,223700.0,31.5378,31.6302,31.5126,31.6218,223700.0
2011-06-16 15:00:00,37.65,37.72,37.64,37.71,178200.0,31.6218,31.6806,31.6134,31.6722,178200.0
2011-06-16 15:10:00,37.71,37.73,37.69,37.7,79500.0,31.6722,31.689,31.6554,31.6638,79500.0
2011-06-16 15:20:00,37.71,37.77,37.7,37.74,139100.0,31.6722,31.7226,31.6638,31.6974,139100.0
2011-06-16 15:30:00,37.73,37.85,37.72,37.82,493800.0,31.689,31.7898,31.6806,31.7646,493800.0
2011-06-16 15:40:00,37.82,37.82,37.77,37.79,488300.0,31.7646,31.7646,31.7226,31.7394,488300.0
2011-06-16 15:50:00,37.78,37.84,37.78,37.81,856700.0,31.731,31.7814,31.731,31.7562,856700.0
2011-06-17 09:30:00,37.99,38.09,37.99,38.04,351700.0,32.0195,32.1038,32.0195,32.0616,351700.0
2011-06-17 09:40:00,38.03,38.12,38.03,38.05,160000.0,32.0532,32.129,32.0532,32.07,160000.0
2011-06-17 09:50:00,38.06,38.06,37.95,38.04,333000.0,32.0785,32.0785,31.9858,32.0616,333000.0
2011-06-17 10:00:00,38.04,38.17,38.03,38.15,286800.0,32.0616,32.1712,32.0532,32.1543,286800.0
2011-06-17 10:10:00,38.15,38.22,38.12,38.15,321900.0,32.1543,32.2133,32.129,32.1543,321900.0
2011-06-17 10:20:00,38.15,38.15,37.99,38.03,210600.0,32.1543,32.1543,32.0195,32.0532,210600.0
2011-06-17 10:30:00,38.02,38.1,38.02,38.09,231100.0,32.0448,32.1122,32.0448,32.1038,231100.0
2011-06-17 10:40:00,38.09,38.15,38.09,38.15,169900.0,32.1038,32.1543,32.1038,32.1543,169900.0
2011-06-17 10:50:00,38.15,38.16,38.08,38.08,126600.0,32.1543,32.1628,32.0953,32.0953,126600.0
2011-06-17 11:00:00,38.07,38.08,37.99,38.0,179700.0,32.0869,32.0953,32.0195,32.0279,179700.0
2011-06-17 11:10:00,38.0,38.08,38.0,38.07,86300.0,32.0279,32.0953,32.0279,32.0869,86300.0
2011-06-17 11:20:00,38.08,38.08,38.03,38.07,155300.0,32.0953,32.0953,32.0532,32.0869,155300.0
2011-06-17 11:30:00,38.08,38.08,37.99,37.99,75300.0,32.0953,32.0953,32.0195,32.0195,75300.0
2011-06-17 11:40:00,38.0,38.07,38.0,38.07,80200.0,32.0279,32.0869,32.0279,32.0869,80200.0
2011-06-17 11:50:00,38.08,38.09,38.05,38.06,34000.0,32.0953,32.1038,32.07,32.0785,34000.0
2011-06-17 12:00:00,38.06,38.07,38.04,38.07,41900.0,32.0785,32.0869,32.0616,32.0869,41900.0
2011-06-17 12:10:00,38.08,38.08,38.01,38.01,60200.0,32.0953,32.0953,32.0363,32.0363,60200.0
2011-06-17 12:20:00,38.01,38.01,37.96,37.97,59500.0,32.0363,32.0363,31.9942,32.0026,59500.0
2011-06-17 12:30:00,37.98,38.02,37.95,38.01,63500.0,32.011,32.0448,31.9858,32.0363,63500.0
2011-06-17 12:40:00,38.0,38.01,37.96,37.98,164700.0,32.0279,32.0363,31.9942,32.011,164700.0
2011-06-17 12:50:00,37.97,37.99,37.91,37.98,180900.0,32.0026,32.0195,31.952,32.011,180900.0
2011-06-17 13:00:00,37.98,37.99,37.91,37.95,355900.0,32.011,32.0195,31.952,31.9858,355900.0
2011-06-17 13:10:00,37.95,37.96,37.89,37.9,74600.0,31.9858,31.9942,31.9352,31.9436,74600.0
2011-06-17 13:20:00,37.89,37.93,37.88,37.92,82800.0,31.9352,31.9689,31.9268,31.9605,82800.0
2011-06-17 13:30:00,37.93,38.01,37.93,38.01,39400.0,31.9689,32.0363,31.9689,32.0363,39400.0
2011-06-17 13:40:00,38.01,38.01,37.92,37.95,87600.0,32.0363,32.0363,31.9605,31.9858,87600.0
2011-06-17 13:50:00,37.96,37.96,37.9,37.95,96600.0,31.9942,31.9942,31.9436,31.9858,96600.0
2011-06-17 14:00:00,37.95,37.97,37.92,37.92,73000.0,31.9858,32.0026,31.9605,31.9605,73000.0
2011-06-17 14:10:00,37.92,38.01,37.92,37.99,126400.0,31.9605,32.0363,31.9605,32.0195,126400.0
2011-06-17 14:20:00,37.99,38.05,37.98,38.05,38000.0,32.0195,32.07,32.011,32.07,38000.0
2011-06-17 14:30:00,38.05,38.07,38.0,38.01,53400.0,32.07,32.0869,32.0279,32.0363,53400.0
2011-06-17 14:40:00,38.01,38.02,37.95,38.0,181300.0,32.0363,32.0448,31.9858,32.0279,181300.0
2011-06-17 14:50:00,37.99,38.01,37.97,37.98,130600.0,32.0195,32.0363,32.0026,32.011,130600.0
2011-06-17 15:00:00,37.98,38.0,37.96,37.96,194000.0,32.011,32.0279,31.9942,31.9942,194000.0
2011-06-17 15:10:00,37.96,37.96,37.83,37.89,489400.0,31.9942,31.9942,31.8846,31.9352,489400.0
2011-06-17 15:20:00,37.88,37.92,37.87,37.91,353200.0,31.9268,31.9605,31.9183,31.952,353200.0
2011-06-17 15:30:00,37.91,37.97,37.9,37.94,411000.0,31.952,32.0026,31.9436,31.9773,411000.0
2011-06-17 15:40:00,37.94,38.02,37.93,37.99,839500.0,31.9773,32.0448,31.9689,32.0195,839500.0
2011-06-17 15:50:00,38.0,38.0,37.93,37.95,2075000.0,32.0279,32.0279,31.9689,31.9858,2075000.0
2011-06-20 09:30:00,37.8,37.86,37.75,37.85,257400.0,31.8593,31.9099,31.8172,31.9015,257400.0
2011-06-20 09:40:00,37.84,38.0,37.84,37.98,273900.0,31.8931,32.0279,31.8931,32.011,273900.0
2011-06-20 09:50:00,37.98,38.03,37.98,38.02,351600.0,32.011,32.0532,32.011,32.0448,351600.0
2011-06-20 10:00:00,38.02,38.07,38.01,38.02,144400.0,32.0448,32.0869,32.0363,32.0448,144400.0
2011-06-20 10:10:00,38.02,38.07,37.99,38.04,164600.0,32.0448,32.0869,32.0195,32.0616,164600.0
2011-06-20 10:20:00,38.04,38.09,37.99,38.07,111300.0,32.0616,32.1038,32.0195,32.0869,111300.0
2011-06-20 10:30:00,38.08,38.16,38.08,38.14,306300.0,32.0953,32.1628,32.0953,32.1459,306300.0
2011-06-20 10:40:00,38.13,38.17,38.13,38.15,148600.0,32.1375,32.1712,32.1375,32.1543,148600.0
2011-06-20 10:50:00,38.15,38.16,38.09,38.1,87500.0,32.1543,32.1628,32.1038,32.1122,87500.0
2011-06-20 11:00:00,38.1,38.15,38.09,38.12,68200.0,32.1122,32.1543,32.1038,32.129,68200.0
2011-06-20 11:10:00,38.12,38.16,38.12,38.15,46300.0,32.129,32.1628,32.129,32.1543,46300.0
2011-06-20 11:20:00,38.16,38.25,38.16,38.22,80900.0,32.1628,32.2386,32.1628,32.2133,80900.0
2011-06-20 11:30:00,38.22,38.26,38.19,38.24,105100.0,32.2133,32.247,32.188,32.2302,105100.0
2011-06-20 11:40:00,38.23,38.3,38.23,38.3,94000.0,32.2218,32.2808,32.2218,32.2808,94000.0
2011-06-20 11:50:00,38.3,38.35,38.28,38.35,109900.0,32.2808,32.3229,32.2639,32.3229,109900.0
2011-06-20 12:00:00,38.34,38.37,38.33,38.33,130200.0,32.3145,32.3398,32.306,32.306,130200.0
2011-06-20 12:10:00,38.32,38.36,38.32,38.34,24700.0,32.2976,32.3313,32.2976,32.3145,24700.0
2011-06-20 12:20:00,38.34,38.38,38.3,38.37,22800.0,32.3145,32.3482,32.2808,32.3398,22800.0
2011-06-20 12:30:00,38.37,38.38,38.36,38.37,78700.0,32.3398,32.3482,32.3313,32.3398,78700.0
2011-06-20 12:40:00,38.37,38.39,38.36,38.38,104500.0,32.3398,32.3566,32.3313,32.3482,104500.0
2011-06-20 12:50:00,38.38,38.4,38.32,38.33,152900.0,32.3482,32.365,32.2976,32.306,152900.0
2011-06-20 13:00:00,38.32,38.35,38.27,38.32,70600.0,32.2976,32.3229,32.2555,32.2976,70600.0
2011-06-20 13:10:00,38.32,38.33,38.27,38.3,36800.0,32.2976,32.306,32.2555,32.2808,36800.0
2011-06-20 13:20:00,38.31,38.32,38.28,38.29,48800.0,32.2892,32.2976,32.2639,32.2723,48800.0
2011-06-20 13:30:00,38.29,38.33,38.28,38.29,34500.0,32.2723,32.306,32.2639,32.2723,34500.0
2011-06-20 13:40:00,38.29,38.3,38.21,38.22,47800.0,32.2723,32.2808,32.2049,32.2133,47800.0
2011-06-20 13:50:00,38.22,38.24,38.22,38.23,23600.0,32.2133,32.2302,32.2133,32.2218,23600.0
2011-06-20 14:00:00,38.23,38.26,38.22,38.25,25000.0,32.2218,32.247,32.2133,32.2386,25000.0
2011-06-20 14:10:00,38.24,38.25,38.22,38.24,23700.0,32.2302,32.2386,32.2133,32.2302,23700.0
2011-06-20 14:20:00,38.23,38.24,38.2,38.23,27600.0,32.2218,32.2302,32.1965,32.2218,27600.0
2011-06-20 14:30:00,38.23,38.3,38.23,38.3,31300.0,32.2218,32.2808,32.2218,32.2808,31300.0
2011-06-20 14:40:00,38.3,38.33,38.27,38.27,59200.0,32.2808,32.306,32.2555,32.2555,59200.0
2011-06-20 14:50:00,38.27,38.31,38.26,38.3,40200.0,32.2555,32.2892,32.247,32.2808,40200.0
2011-06-20 15:00:00,38.29,38.29,38.24,38.24,64100.0,32.2723,32.2723,32.2302,32.2302,64100.0
2011-06-20 15:10:00,38.24,38.25,38.2,38.2,66400.0,32.2302,32.2386,32.1965,32.1965,66400.0
2011-06-20 15:20:00,38.2,38.23,38.19,38.22,106000.0,32.1965,32.2218,32.188,32.2133,106000.0
2011-06-20 15:30:00,38.2,38.3,38.2,38.3,256300.0,32.1965,32.2808,32.1965,32.2808,256300.0
2011-06-20 15:40:00,38.29,38.32,38.25,38.28,228000.0,32.2723,32.2976,32.2386,32.2639,228000.0
2011-06-20 15:50:00,38.28,38.29,38.23,38.26,751500.0,32.2639,32.2723,32.2218,32.247,751500.0
2011-06-21 09:30:00,38.45,38.45,38.34,38.44,195700.0,32.4072,32.4072,32.3145,32.3988,195700.0
2011-06-21 09:40:00,38.44,38.5,38.44,38.49,282700.0,32.3988,32.4493,32.3988,32.4409,282700.0
2011-06-21 09:50:00,38.49,38.59,38.48,38.58,295600.0,32.4409,32.5252,32.4325,32.5168,295600.0
2011-06-21 10:00:00,38.59,38.67,38.57,38.65,278000.0,32.5252,32.5926,32.5083,32.5758,278000.0
2011-06-21 10:10:00,38.66,38.71,38.63,38.69,256100.0,32.5842,32.6263,32.5589,32.6095,256100.0
2011-06-21 10:20:00,38.69,38.75,38.67,38.75,392700.0,32.6095,32.66,32.5926,32.66,392700.0
2011-06-21 10:30:00,38.75,38.77,38.72,38.75,247200.0,32.66,32.6769,32.6347,32.66,247200.0
2011-06-21 10:40:00,38.76,38.84,38.75,38.8,192600.0,32.6685,32.7359,32.66,32.7022,192600.0
2011-06-21 10:50:00,38.81,38.83,38.78,38.8,92600.0,32.7106,32.7275,32.6853,32.7022,92600.0
2011-06-21 11:00:00,38.81,38.86,38.8,38.84,606500.0,32.7106,32.7527,32.7022,32.7359,606500.0
2011-06-21 11:10:00,38.85,38.88,38.84,38.85,92300.0,32.7443,32.7696,32.7359,32.7443,92300.0
2011-06-21 11:20:00,38.85,38.91,38.85,38.89,188200.0,32.7443,32.7949,32.7443,32.778,188200.0
2011-06-21 11:30:00,38.9,38.96,38.9,38.95,94800.0,32.7865,32.837,32.7865,32.8286,94800.0
2011-06-21 11:40:00,38.95,38.96,38.92,38.95,49300.0,32.8286,32.837,32.8033,32.8286,49300.0
2011-06-21 11:50:00,38.95,38.95,38.9,38.92,66600.0,32.8286,32.8286,32.7865,32.8033,66600.0
2011-06-21 12:00:00,38.92,38.92,38.89,38.92,31300.0,32.8033,32.8033,32.778,32.8033,31300.0
2011-06-21 12:10:00,38.92,38.93,38.9,38.92,102000.0,32.8033,32.8117,32.7865,32.8033,102000.0
2011-06-21 12:20:00,38.92,38.96,38.9,38.92,53400.0,32.8033,32.837,32.7865,32.8033,53400.0
2011-06-21 12:30:00,38.92,38.92,38.87,38.89,21000.0,32.8033,32.8033,32.7612,32.778,21000.0
2011-06-21 12:40:00,38.89,38.95,38.88,38.95,688400.0,32.778,32.8286,32.7696,32.8286,688400.0
2011-06-21 12:50:00,38.96,38.96,38.92,38.94,165300.0,32.837,32.837,32.8033,32.8202,165300.0
2011-06-21 13:00:00,38.94,38.95,38.9,38.9,61800.0,32.8202,32.8286,32.7865,32.7865,61800.0
2011-06-21 13:10:00,38.9,38.91,38.87,38.87,199100.0,32.7865,32.7949,32.7612,32.7612,199100.0
2011-06-21 13:20:00,38.87,38.9,38.87,38.87,73100.0,32.7612,32.7865,32.7612,32.7612,73100.0
2011-06-21 13:30:00,38.87,38.9,38.85,38.87,117000.0,32.7612,32.7865,32.7443,32.7612,117000.0
2011-06-21 13:40:00,38.87,38.89,38.86,38.89,85100.0,32.7612,32.778,32.7527,32.778,85100.0
2011-06-21 13:50:00,38.89,38.91,38.87,38.88,86600.0,32.778,32.7949,32.7612,32.7696,86600.0
2011-06-21 14:00:00,38.89,38.91,38.88,38.91,141100.0,32.778,32.7949,32.7696,32.7949,141100.0
2011-06-21 14:10:00,38.91,38.96,38.91,38.94,148000.0,32.7949,32.837,32.7949,32.8202,148000.0
2011-06-21 14:20:00,38.94,38.96,38.93,38.96,102800.0,32.8202,32.837,32.8117,32.837,102800.0
2011-06-21 14:30:00,38.96,39.03,38.95,39.03,309300.0,32.837,32.896,32.8286,32.896,309300.0
2011-06-21 14:40:00,39.03,39.05,39.01,39.05,240200.0,32.896,32.9129,32.8792,32.9129,240200.0
2011-06-21 14:50:00,39.05,39.06,39.02,39.05,145200.0,32.9129,32.9213,32.8876,32.9129,145200.0
2011-06-21 15:00:00,39.05,39.06,39.0,39.04,644700.0,32.9129,32.9213,32.8707,32.9045,644700.0
2011-06-21 15:10:00,39.05,39.06,39.03,39.05,348900.0,32.9129,32.9213,32.896,32.9129,348900.0
2011-06-21 15:20:00,39.05,39.06,39.02,39.03,328600.0,32.9129,32.9213,32.8876,32.896,328600.0
2011-06-21 15:30:00,39.03,39.05,39.0,39.04,1316500.0,32.896,32.9129,32.8707,32.9045,1316500.0
2011-06-21 15:40:00,39.04,39.07,38.98,39.07,1112900.0,32.9045,32.9297,32.8539,32.9297,1112900.0
2011-06-21 15:50:00,39.07,39.09,39.04,39.04,1712000.0,32.9297,32.9466,32.9045,32.9045,1712000.0
2011-06-22 09:30:00,38.98,39.04,38.89,39.02,245400.0,32.8539,32.9045,32.778,32.8876,245400.0
2011-06-22 09:40:00,39.02,39.05,38.99,39.02,300100.0,32.8876,32.9129,32.8623,32.8876,300100.0
2011-06-22 09:50:00,39.02,39.03,38.96,39.01,153400.0,32.8876,32.896,32.837,32.8792,153400.0
2011-06-22 10:00:00,39.01,39.03,38.94,39.01,302500.0,32.8792,32.896,32.8202,32.8792,302500.0
2011-06-22 10:10:00,39.01,39.01,38.88,38.93,182700.0,32.8792,32.8792,32.7696,32.8117,182700.0
2011-06-22 10:20:00,38.92,38.99,38.92,38.98,85400.0,32.8033,32.8623,32.8033,32.8539,85400.0
2011-06-22 10:30:00,38.98,39.0,38.97,38.99,153700.0,32.8539,32.8707,32.8455,32.8623,153700.0
2011-06-22 10:40:00,38.98,39.04,38.97,39.02,168100.0,32.8539,32.9045,32.8455,32.8876,168100.0
2011-06-22 10:50:00,39.03,39.12,39.0,39.08,285400.0,32.896,32.9719,32.8707,32.9382,285400.0
2011-06-22 11:00:00,39.08,39.08,39.04,39.05,195200.0,32.9382,32.9382,32.9045,32.9129,195200.0
2011-06-22 11:10:00,39.05,39.09,39.05,39.08,94300.0,32.9129,32.9466,32.9129,32.9382,94300.0
2011-06-22 11:20:00,39.08,39.08,39.04,39.05,142200.0,32.9382,32.9382,32.9045,32.9129,142200.0
2011-06-22 11:30:00,39.05,39.06,39.02,39.05,87600.0,32.9129,32.9213,32.8876,32.9129,87600.0
2011-06-22 11:40:00,39.05,39.05,39.0,39.04,97500.0,32.9129,32.9129,32.8707,32.9045,97500.0
2011-06-22 11:50:00,39.03,39.04,39.02,39.02,95700.0,32.896,32.9045,32.8876,32.8876,95700.0
2011-06-22 12:00:00,39.02,39.03,38.96,39.03,248600.0,32.8876,32.896,32.837,32.896,248600.0
2011-06-22 12:10:00,39.03,39.06,39.0,39.01,288800.0,32.896,32.9213,32.8707,32.8792,288800.0
2011-06-22 12:20:00,39.01,39.03,38.97,39.02,220600.0,32.8792,32.896,32.8455,32.8876,220600.0
2011-06-22 12:30:00,39.01,39.02,38.91,38.94,280500.0,32.8792,32.8876,32.7949,32.8202,280500.0
2011-06-22 12:40:00,38.95,39.04,38.93,39.03,48400.0,32.8286,32.9045,32.8117,32.896,48400.0
2011-06-22 12:50:00,39.03,39.06,39.03,39.06,57600.0,32.896,32.9213,32.896,32.9213,57600.0
2011-06-22 13:00:00,39.06,39.07,39.01,39.03,93000.0,32.9213,32.9297,32.8792,32.896,93000.0
2011-06-22 13:10:00,39.03,39.04,39.01,39.03,47400.0,32.896,32.9045,32.8792,32.896,47400.0
2011-06-22 13:20:00,39.03,39.07,39.02,39.06,933100.0,32.896,32.9297,32.8876,32.9213,933100.0
2011-06-22 13:30:00,39.07,39.09,39.05,39.07,116900.0,32.9297,32.9466,32.9129,32.9297,116900.0
2011-06-22 13:40:00,39.07,39.07,39.04,39.05,21200.0,32.9297,32.9297,32.9045,32.9129,21200.0
2011-06-22 13:50:00,39.06,39.07,39.05,39.06,36900.0,32.9213,32.9297,32.9129,32.9213,36900.0
2011-06-22 14:00:00,39.06,39.06,38.97,39.05,301800.0,32.9213,32.9213,32.8455,32.9129,301800.0
2011-06-22 14:10:00,39.04,39.05,39.01,39.02,41500.0,32.9045,32.9129,32.8792,32.8876,41500.0
2011-06-22 14:20:00,39.02,39.08,39.01,39.01,99200.0,32.8876,32.9382,32.8792,32.8792,99200.0
2011-06-22 14:30:00,39.02,39.02,38.96,38.97,62700.0,32.8876,32.8876,32.837,32.8455,62700.0
2011-06-22 14:40:00,38.98,38.99,38.94,38.99,90300.0,32.8539,32.8623,32.8202,32.8623,90300.0
2011-06-22 14:50:00,38.98,39.0,38.88,38.89,249700.0,32.8539,32.8707,32.7696,32.778,249700.0
2011-06-22 15:00:00,38.89,38.93,38.87,38.92,73600.0,32.778,32.8117,32.7612,32.8033,73600.0
2011-06-22 15:10:00,38.92,38.93,38.86,38.9,100500.0,32.8033,32.8117,32.7527,32.7865,100500.0
2011-06-22 15:20:00,38.9,38.92,38.88,38.89,96300.0,32.7865,32.8033,32.7696,32.778,96300.0
2011-06-22 15:30:00,38.88,38.88,38.82,38.83,203000.0,32.7696,32.7696,32.719,32.7275,203000.0
2011-06-22 15:40:00,38.83,38.84,38.75,38.78,317100.0,32.7275,32.7359,32.66,32.6853,317100.0
2011-06-22 15:50:00,38.77,38.81,38.72,38.74,712400.0,32.6769,32.7106,32.6347,32.6516,712400.0
2011-06-23 09:30:00,38.24,38.47,38.23,38.46,460600.0,32.2302,32.424,32.2218,32.4156,460600.0
2011-06-23 09:40:00,38.46,38.53,38.36,38.46,421200.0,32.4156,32.4746,32.3313,32.4156,421200.0
2011-06-23 09:50:00,38.46,38.46,38.26,38.34,481500.0,32.4156,32.4156,32.247,32.3145,481500.0
2011-06-23 10:00:00,38.35,38.51,38.32,38.5,324500.0,32.3229,32.4578,32.2976,32.4493,324500.0
2011-06-23 10:10:00,38.5,38.53,38.42,38.44,239500.0,32.4493,32.4746,32.3819,32.3988,239500.0
2011-06-23 10:20:00,38.43,38.45,38.28,38.38,514900.0,32.3903,32.4072,32.2639,32.3482,514900.0
2011-06-23 10:30:00,38.37,38.4,38.28,38.33,294900.0,32.3398,32.365,32.2639,32.306,294900.0
2011-06-23 10:40:00,38.33,38.34,38.17,38.19,484200.0,32.306,32.3145,32.1712,32.188,484200.0
2011-06-23 10:50:00,38.19,38.28,38.15,38.28,326400.0,32.188,32.2639,32.1543,32.2639,326400.0
2011-06-23 11:00:00,38.28,38.3,38.26,38.3,127300.0,32.2639,32.2808,32.247,32.2808,127300.0
2011-06-23 11:10:00,38.3,38.3,38.22,38.25,173200.0,32.2808,32.2808,32.2133,32.2386,173200.0
2011-06-23 11:20:00,38.26,38.37,38.26,38.36,112500.0,32.247,32.3398,32.247,32.3313,112500.0
2011-06-23 11:30:00,38.35,38.43,38.34,38.38,221900.0,32.3229,32.3903,32.3145,32.3482,221900.0
2011-06-23 11:40:00,38.37,38.4,38.34,38.36,93900.0,32.3398,32.365,32.3145,32.3313,93900.0
2011-06-23 11:50:00,38.36,38.45,38.34,38.42,147300.0,32.3313,32.4072,32.3145,32.3819,147300.0
2011-06-23 12:00:00,38.42,38.51,38.41,38.47,268500.0,32.3819,32.4578,32.3735,32.424,268500.0
2011-06-23 12:10:00,38.46,38.48,38.4,38.41,125100.0,32.4156,32.4325,32.365,32.3735,125100.0
2011-06-23 12:20:00,38.41,38.44,38.37,38.38,133700.0,32.3735,32.3988,32.3398,32.3482,133700.0
2011-06-23 12:30:00,38.38,38.43,38.38,38.42,203000.0,32.3482,32.3903,32.3482,32.3819,203000.0
2011-06-23 12:40:00,38.43,38.48,38.42,38.48,84400.0,32.3903,32.4325,32.3819,32.4325,84400.0
2011-06-23 12:50:00,38.49,38.55,38.48,38.53,193400.0,32.4409,32.4915,32.4325,32.4746,193400.0
2011-06-23 13:00:00,38.54,38.63,38.52,38.59,228300.0,32.483,32.5589,32.4662,32.5252,228300.0
2011-06-23 13:10:00,38.59,38.62,38.55,38.56,1126800.0,32.5252,32.5505,32.4915,32.4999,1126800.0
2011-06-23 13:20:00,38.57,38.6,38.55,38.59,144700.0,32.5083,32.5336,32.4915,32.5252,144700.0
2011-06-23 13:30:00,38.59,38.69,38.59,38.65,219700.0,32.5252,32.6095,32.5252,32.5758,219700.0
2011-06-23 13:40:00,38.66,38.66,38.59,38.59,168900.0,32.5842,32.5842,32.5252,32.5252,168900.0
2011-06-23 13:50:00,38.59,38.62,38.57,38.61,667200.0,32.5252,32.5505,32.5083,32.542,667200.0
2011-06-23 14:00:00,38.61,38.62,38.49,38.54,186200.0,32.542,32.5505,32.4409,32.483,186200.0
2011-06-23 14:10:00,38.54,38.57,38.45,38.49,116900.0,32.483,32.5083,32.4072,32.4409,116900.0
2011-06-23 14:20:00,38.5,38.51,38.47,38.49,144900.0,32.4493,32.4578,32.424,32.4409,144900.0
2011-06-23 14:30:00,38.49,38.52,38.41,38.42,58900.0,32.4409,32.4662,32.3735,32.3819,58900.0
2011-06-23 14:40:00,38.42,38.43,38.37,38.4,83800.0,32.3819,32.3903,32.3398,32.365,83800.0
2011-06-23 14:50:00,38.4,38.72,38.38,38.72,250000.0,32.365,32.6347,32.3482,32.6347,250000.0
2011-06-23 15:00:00,38.72,38.76,38.57,38.71,1005900.0,32.6347,32.6685,32.5083,32.6263,1005900.0
2011-06-23 15:10:00,38.72,38.86,38.68,38.82,220400.0,32.6347,32.7527,32.601,32.719,220400.0
2011-06-23 15:20:00,38.82,38.84,38.73,38.73,408200.0,32.719,32.7359,32.6432,32.6432,408200.0
2011-06-23 15:30:00,38.72,38.73,38.61,38.65,354000.0,32.6347,32.6432,32.542,32.5758,354000.0
2011-06-23 15:40:00,38.65,38.81,38.64,38.79,354300.0,32.5758,32.7106,32.5673,32.6937,354300.0
2011-06-23 15:50:00,38.79,38.92,38.79,38.89,654000.0,32.6937,32.8033,32.6937,32.778,654000.0
2011-06-24 09:30:00,38.88,38.96,38.85,38.96,314400.0,32.7696,32.837,32.7443,32.837,314400.0
2011-06-24 09:40:00,38.96,38.99,38.8,38.82,200300.0,32.837,32.8623,32.7022,32.719,200300.0
2011-06-24 09:50:00,38.81,38.83,38.72,38.79,626600.0,32.7106,32.7275,32.6347,32.6937,626600.0
2011-06-24 10:00:00,38.79,38.82,38.67,38.69,300000.0,32.6937,32.719,32.5926,32.6095,300000.0
2011-06-24 10:10:00,38.7,38.7,38.54,38.59,271800.0,32.6179,32.6179,32.483,32.5252,271800.0
2011-06-24 10:20:00,38.6,38.62,38.52,38.58,94300.0,32.5336,32.5505,32.4662,32.5168,94300.0
2011-06-24 10:30:00,38.58,38.69,38.55,38.67,118800.0,32.5168,32.6095,32.4915,32.5926,118800.0
2011-06-24 10:40:00,38.67,38.7,38.56,38.57,136700.0,32.5926,32.6179,32.4999,32.5083,136700.0
2011-06-24 10:50:00,38.57,38.62,38.53,38.61,62400.0,32.5083,32.5505,32.4746,32.542,62400.0
2011-06-24 11:00:00,38.61,38.64,38.57,38.61,154900.0,32.542,32.5673,32.5083,32.542,154900.0
2011-06-24 11:10:00,38.61,38.66,38.54,38.66,143800.0,32.542,32.5842,32.483,32.5842,143800.0
2011-06-24 11:20:00,38.65,38.66,38.6,38.66,120000.0,32.5758,32.5842,32.5336,32.5842,120000.0
2011-06-24 11:30:00,38.67,38.68,38.63,38.65,107400.0,32.5926,32.601,32.5589,32.5758,107400.0
2011-06-24 11:40:00,38.65,38.7,38.63,38.68,47300.0,32.5758,32.6179,32.5589,32.601,47300.0
2011-06-24 11:50:00,38.67,38.68,38.62,38.64,93600.0,32.5926,32.601,32.5505,32.5673,93600.0
2011-06-24 12:00:00,38.65,38.69,38.62,38.63,70700.0,32.5758,32.6095,32.5505,32.5589,70700.0
2011-06-24 12:10:00,38.62,38.64,38.6,38.63,70800.0,32.5505,32.5673,32.5336,32.5589,70800.0
2011-06-24 12:20:00,38.64,38.65,38.61,38.63,77900.0,32.5673,32.5758,32.542,32.5589,77900.0
2011-06-24 12:30:00,38.63,38.68,38.62,38.65,54200.0,32.5589,32.601,32.5505,32.5758,54200.0
2011-06-24 12:40:00,38.65,38.66,38.54,38.54,101700.0,32.5758,32.5842,32.483,32.483,101700.0
2011-06-24 12:50:00,38.54,38.56,38.48,38.54,139900.0,32.483,32.4999,32.4325,32.483,139900.0
2011-06-24 13:00:00,38.55,38.56,38.47,38.52,112900.0,32.4915,32.4999,32.424,32.4662,112900.0
2011-06-24 13:10:00,38.52,38.56,38.5,38.53,103900.0,32.4662,32.4999,32.4493,32.4746,103900.0
2011-06-24 13:20:00,38.54,38.59,38.52,38.58,48900.0,32.483,32.5252,32.4662,32.5168,48900.0
2011-06-24 13:30:00,38.58,38.61,38.53,38.59,69000.0,32.5168,32.542,32.4746,32.5252,69000.0
2011-06-24 13:40:00,38.6,38.63,38.57,38.62,88400.0,32.5336,32.5589,32.5083,32.5505,88400.0
2011-06-24 13:50:00,38.62,38.65,38.58,38.6,110100.0,32.5505,32.5758,32.5168,32.5336,110100.0
2011-06-24 14:00:00,38.6,38.61,38.51,38.52,85800.0,32.5336,32.542,32.4578,32.4662,85800.0
2011-06-24 14:10:00,38.51,38.54,38.49,38.54,154500.0,32.4578,32.483,32.4409,32.483,154500.0
2011-06-24 14:20:00,38.53,38.56,38.5,38.55,73400.0,32.4746,32.4999,32.4493,32.4915,73400.0
2011-06-24 14:30:00,38.55,38.55,38.48,38.5,97400.0,32.4915,32.4915,32.4325,32.4493,97400.0
2011-06-24 14:40:00,38.5,38.58,38.49,38.53,79600.0,32.4493,32.5168,32.4409,32.4746,79600.0
2011-06-24 14:50:00,38.53,38.56,38.5,38.51,89500.0,32.4746,32.4999,32.4493,32.4578,89500.0
2011-06-24 15:00:00,38.52,38.52,38.45,38.45,158500.0,32.4662,32.4662,32.4072,32.4072,158500.0
2011-06-24 15:10:00,38.45,38.5,38.44,38.47,166300.0,32.4072,32.4493,32.3988,32.424,166300.0
2011-06-24 15:20:00,38.46,38.48,38.42,38.47,332600.0,32.4156,32.4325,32.3819,32.424,332600.0
2011-06-24 15:30:00,38.47,38.55,38.46,38.51,350800.0,32.424,32.4915,32.4156,32.4578,350800.0
2011-06-24 15:40:00,38.52,38.54,38.45,38.47,530200.0,32.4662,32.483,32.4072,32.424,530200.0
2011-06-24 15:50:00,38.48,38.53,38.44,38.5,1671100.0,32.4325,32.4746,32.3988,32.4493,1671100.0
2011-06-27 09:30:00,38.6,38.61,38.35,38.39,157100.0,32.5336,32.542,32.3229,32.3566,157100.0
2011-06-27 09:40:00,38.39,38.65,38.38,38.63,228900.0,32.3566,32.5758,32.3482,32.5589,228900.0
2011-06-27 09:50:00,38.64,38.68,38.61,38.64,280600.0,32.5673,32.601,32.542,32.5673,280600.0
2011-06-27 10:00:00,38.64,38.72,38.64,38.69,171900.0,32.5673,32.6347,32.5673,32.6095,171900.0
2011-06-27 10:10:00,38.69,38.8,38.69,38.8,65500.0,32.6095,32.7022,32.6095,32.7022,65500.0
2011-06-27 10:20:00,38.81,38.87,38.79,38.87,122800.0,32.7106,32.7612,32.6937,32.7612,122800.0
2011-06-27 10:30:00,38.88,38.91,38.81,38.81,107400.0,32.7696,32.7949,32.7106,32.7106,107400.0
2011-06-27 10:40:00,38.81,38.89,38.81,38.88,79900.0,32.7106,32.778,32.7106,32.7696,79900.0
2011-06-27 10:50:00,38.88,38.9,38.84,38.84,67600.0,32.7696,32.7865,32.7359,32.7359,67600.0
2011-06-27 11:00:00,38.85,38.89,38.81,38.82,86600.0,32.7443,32.778,32.7106,32.719,86600.0
2011-06-27 11:10:00,38.82,38.83,38.77,38.78,84200.0,32.719,32.7275,32.6769,32.6853,84200.0
2011-06-27 11:20:00,38.78,38.82,38.78,38.8,87700.0,32.6853,32.719,32.6853,32.7022,87700.0
2011-06-27 11:30:00,38.8,38.86,38.79,38.85,78000.0,32.7022,32.7527,32.6937,32.7443,78000.0
2011-06-27 11:40:00,38.86,38.9,38.83,38.9,196600.0,32.7527,32.7865,32.7275,32.7865,196600.0
2011-06-27 11:50:00,38.9,38.94,38.9,38.94,221400.0,32.7865,32.8202,32.7865,32.8202,221400.0
2011-06-27 12:00:00,38.94,38.97,38.93,38.96,57000.0,32.8202,32.8455,32.8117,32.837,57000.0
2011-06-27 12:10:00,38.96,38.96,38.9,38.91,27200.0,32.837,32.837,32.7865,32.7949,27200.0
2011-06-27 12:20:00,38.91,38.95,38.91,38.94,23600.0,32.7949,32.8286,32.7949,32.8202,23600.0
2011-06-27 12:30:00,38.93,38.94,38.92,38.93,110200.0,32.8117,32.8202,32.8033,32.8117,110200.0
2011-06-27 12:40:00,38.93,38.95,38.92,38.93,35600.0,32.8117,32.8286,32.8033,32.8117,35600.0
2011-06-27 12:50:00,38.94,38.96,38.92,38.92,33400.0,32.8202,32.837,32.8033,32.8033,33400.0
2011-06-27 13:00:00,38.92,38.97,38.92,38.96,19200.0,32.8033,32.8455,32.8033,32.837,19200.0
2011-06-27 13:10:00,38.97,38.99,38.95,38.98,30700.0,32.8455,32.8623,32.8286,32.8539,30700.0
2011-06-27 13:20:00,38.98,38.98,38.89,38.89,132800.0,32.8539,32.8539,32.778,32.778,132800.0
2011-06-27 13:30:00,38.89,38.93,38.87,38.9,49900.0,32.778,32.8117,32.7612,32.7865,49900.0
2011-06-27 13:40:00,38.91,38.92,38.88,38.91,64200.0,32.7949,32.8033,32.7696,32.7949,64200.0
2011-06-27 13:50:00,38.91,38.96,38.9,38.93,35000.0,32.7949,32.837,32.7865,32.8117,35000.0
2011-06-27 14:00:00,38.93,39.06,38.93,39.06,126400.0,32.8117,32.9213,32.8117,32.9213,126400.0
2011-06-27 14:10:00,39.06,39.1,39.04,39.06,124600.0,32.9213,32.955,32.9045,32.9213,124600.0
2011-06-27 14:20:00,39.07,39.09,39.05,39.09,128600.0,32.9297,32.9466,32.9129,32.9466,128600.0
2011-06-27 14:30:00,39.1,39.13,39.09,39.11,44500.0,32.955,32.9803,32.9466,32.9635,44500.0
2011-06-27 14:40:00,39.12,39.14,39.1,39.11,123400.0,32.9719,32.9887,32.955,32.9635,123400.0
2011-06-27 14:50:00,39.11,39.12,39.07,39.08,26100.0,32.9635,32.9719,32.9297,32.9382,26100.0
2011-06-27 15:00:00,39.08,39.09,39.05,39.06,48200.0,32.9382,32.9466,32.9129,32.9213,48200.0
2011-06-27 15:10:00,39.06,39.1,39.05,39.08,73100.0,32.9213,32.955,32.9129,32.9382,73100.0
2011-06-27 15:20:00,39.09,39.12,39.06,39.07,170400.0,32.9466,32.9719,32.9213,32.9297,170400.0
2011-06-27 15:30:00,39.07,39.09,39.05,39.06,68600.0,32.9297,32.9466,32.9129,32.9213,68600.0
2011-06-27 15:40:00,39.06,39.08,39.0,39.02,300700.0,32.9213,32.9382,32.8707,32.8876,300700.0
2011-06-27 15:50:00,39.02,39.03,38.96,38.97,852600.0,32.8876,32.896,32.837,32.8455,852600.0
2011-06-28 09:30:00,39.23,39.23,39.13,39.23,565900.0,33.0646,33.0646,32.9803,33.0646,565900.0
2011-06-28 09:40:00,39.24,39.32,39.22,39.25,495200.0,33.073,33.1405,33.0562,33.0815,495200.0
2011-06-28 09:50:00,39.26,39.31,39.25,39.3,330000.0,33.0899,33.132,33.0815,33.1236,330000.0
2011-06-28 10:00:00,39.3,39.36,39.28,39.34,409800.0,33.1236,33.1742,33.1067,33.1573,409800.0
2011-06-28 10:10:00,39.34,39.41,39.34,39.38,339900.0,33.1573,33.2163,33.1573,33.191,339900.0
2011-06-28 10:20:00,39.38,39.44,39.37,39.44,218500.0,33.191,33.2416,33.1826,33.2416,218500.0
2011-06-28 10:30:00,39.44,39.5,39.43,39.45,246700.0,33.2416,33.2922,33.2332,33.25,246700.0
2011-06-28 10:40:00,39.45,39.47,39.42,39.43,741600.0,33.25,33.2669,33.2247,33.2332,741600.0
2011-06-28 10:50:00,39.43,39.46,39.42,39.42,253200.0,33.2332,33.2585,33.2247,33.2247,253200.0
2011-06-28 11:00:00,39.42,39.47,39.38,39.46,262900.0,33.2247,33.2669,33.191,33.2585,262900.0
2011-06-28 11:10:00,39.47,39.48,39.43,39.45,315900.0,33.2669,33.2753,33.2332,33.25,315900.0
2011-06-28 11:20:00,39.46,39.51,39.45,39.46,419200.0,33.2585,33.3006,33.25,33.2585,419200.0
2011-06-28 11:30:00,39.46,39.49,39.43,39.43,385100.0,33.2585,33.2837,33.2332,33.2332,385100.0
2011-06-28 11:40:00,39.43,39.49,39.43,39.48,418200.0,33.2332,33.2837,33.2332,33.2753,418200.0
2011-06-28 11:50:00,39.48,39.5,39.46,39.48,116800.0,33.2753,33.2922,33.2585,33.2753,116800.0
2011-06-28 12:00:00,39.49,39.54,39.47,39.51,186200.0,33.2837,33.3259,33.2669,33.3006,186200.0
2011-06-28 12:10:00,39.51,39.51,39.48,39.5,172100.0,33.3006,33.3006,33.2753,33.2922,172100.0
2011-06-28 12:20:00,39.49,39.5,39.46,39.48,78800.0,33.2837,33.2922,33.2585,33.2753,78800.0
2011-06-28 12:30:00,39.48,39.5,39.46,39.49,50500.0,33.2753,33.2922,33.2585,33.2837,50500.0
2011-06-28 12:40:00,39.49,39.5,39.46,39.49,53500.0,33.2837,33.2922,33.2585,33.2837,53500.0
2011-06-28 12:50:00,39.5,39.53,39.48,39.52,98600.0,33.2922,33.3174,33.2753,33.309,98600.0
2011-06-28 13:00:00,39.51,39.59,39.5,39.57,321400.0,33.3006,33.368,33.2922,33.3512,321400.0
2011-06-28 13:10:00,39.57,39.58,39.54,39.56,140300.0,33.3512,33.3596,33.3259,33.3427,140300.0
2011-06-28 13:20:00,39.55,39.59,39.54,39.59,260100.0,33.3343,33.368,33.3259,33.368,260100.0
2011-06-28 13:30:00,39.58,39.59,39.54,39.58,258700.0,33.3596,33.368,33.3259,33.3596,258700.0
2011-06-28 13:40:00,39.57,39.6,39.56,39.6,238300.0,33.3512,33.3764,33.3427,33.3764,238300.0
2011-06-28 13:50:00,39.59,39.61,39.57,39.59,309700.0,33.368,33.3849,33.3512,33.368,309700.0
2011-06-28 14:00:00,39.6,39.62,39.57,39.57,291500.0,33.3764,33.3933,33.3512,33.3512,291500.0
2011-06-28 14:10:00,39.58,39.59,39.55,39.59,238500.0,33.3596,33.368,33.3343,33.368,238500.0
2011-06-28 14:20:00,39.59,39.65,39.59,39.65,453000.0,33.368,33.4186,33.368,33.4186,453000.0
2011-06-28 14:30:00,39.65,39.69,39.63,39.68,250900.0,33.4186,33.4523,33.4017,33.4439,250900.0
2011-06-28 14:40:00,39.68,39.68,39.63,39.66,373800.0,33.4439,33.4439,33.4017,33.427,373800.0
2011-06-28 14:50:00,39.65,39.67,39.63,39.66,422200.0,33.4186,33.4354,33.4017,33.427,422200.0
2011-06-28 15:00:00,39.66,39.67,39.63,39.64,415600.0,33.427,33.4354,33.4017,33.4102,415600.0
2011-06-28 15:10:00,39.64,39.65,39.6,39.62,406300.0,33.4102,33.4186,33.3764,33.3933,406300.0
2011-06-28 15:20:00,39.63,39.64,39.61,39.63,385600.0,33.4017,33.4102,33.3849,33.4017,385600.0
2011-06-28 15:30:00,39.63,39.64,39.59,39.61,870300.0,33.4017,33.4102,33.368,33.3849,870300.0
2011-06-28 15:40:00,39.61,39.68,39.59,39.66,675100.0,33.3849,33.4439,33.368,33.427,675100.0
2011-06-28 15:50:00,39.66,39.7,39.65,39.69,1690400.0,33.427,33.4607,33.4186,33.4523,1690400.0
2011-06-29 09:30:00,39.94,39.94,39.72,39.76,452200.0,33.663,33.663,33.4776,33.5113,452200.0
2011-06-29 09:40:00,39.75,39.78,39.7,39.73,324500.0,33.5029,33.5282,33.4607,33.486,324500.0
2011-06-29 09:50:00,39.74,39.77,39.69,39.73,219300.0,33.4944,33.5197,33.4523,33.486,219300.0
2011-06-29 10:00:00,39.73,39.77,39.65,39.67,581900.0,33.486,33.5197,33.4186,33.4354,581900.0
2011-06-29 10:10:00,39.67,39.79,39.67,39.77,152300.0,33.4354,33.5366,33.4354,33.5197,152300.0
2011-06-29 10:20:00,39.78,39.86,39.78,39.83,69400.0,33.5282,33.5956,33.5282,33.5703,69400.0
2011-06-29 10:30:00,39.83,39.84,39.79,39.84,79800.0,33.5703,33.5787,33.5366,33.5787,79800.0
2011-06-29 10:40:00,39.83,39.88,39.83,39.86,68100.0,33.5703,33.6124,33.5703,33.5956,68100.0
2011-06-29 10:50:00,39.85,39.98,39.84,39.96,244800.0,33.5872,33.6967,33.5787,33.6799,244800.0
2011-06-29 11:00:00,39.96,40.0,39.94,40.0,68900.0,33.6799,33.7136,33.663,33.7136,68900.0
2011-06-29 11:10:00,40.0,40.02,39.98,39.99,53700.0,33.7136,33.7304,33.6967,33.7052,53700.0
2011-06-29 11:20:00,39.98,40.0,39.94,39.95,99200.0,33.6967,33.7136,33.663,33.6714,99200.0
2011-06-29 11:30:00,39.95,39.96,39.9,39.92,141600.0,33.6714,33.6799,33.6293,33.6462,141600.0
2011-06-29 11:40:00,39.92,39.93,39.88,39.93,48100.0,33.6462,33.6546,33.6124,33.6546,48100.0
2011-06-29 11:50:00,39.93,39.96,39.93,39.95,34700.0,33.6546,33.6799,33.6546,33.6714,34700.0
2011-06-29 12:00:00,39.95,39.98,39.93,39.95,327200.0,33.6714,33.6967,33.6546,33.6714,327200.0
2011-06-29 12:10:00,39.95,39.96,39.93,39.96,112000.0,33.6714,33.6799,33.6546,33.6799,112000.0
2011-06-29 12:20:00,39.96,39.97,39.94,39.95,215100.0,33.6799,33.6883,33.663,33.6714,215100.0
2011-06-29 12:30:00,39.94,39.97,39.94,39.96,133000.0,33.663,33.6883,33.663,33.6799,133000.0
2011-06-29 12:40:00,39.97,39.99,39.95,39.99,125900.0,33.6883,33.7052,33.6714,33.7052,125900.0
2011-06-29 12:50:00,39.98,39.99,39.96,39.97,32800.0,33.6967,33.7052,33.6799,33.6883,32800.0
2011-06-29 13:00:00,39.96,39.99,39.94,39.99,199900.0,33.6799,33.7052,33.663,33.7052,199900.0
2011-06-29 13:10:00,40.0,40.03,39.98,39.98,62600.0,33.7136,33.7389,33.6967,33.6967,62600.0
2011-06-29 13:20:00,39.98,40.0,39.97,39.98,42200.0,33.6967,33.7136,33.6883,33.6967,42200.0
2011-06-29 13:30:00,39.99,40.04,39.99,40.04,157500.0,33.7052,33.7473,33.7052,33.7473,157500.0
2011-06-29 13:40:00,40.04,40.05,40.02,40.03,71500.0,33.7473,33.7557,33.7304,33.7389,71500.0
2011-06-29 13:50:00,40.03,40.03,39.96,39.98,206300.0,33.7389,33.7389,33.6799,33.6967,206300.0
2011-06-29 14:00:00,39.99,40.0,39.95,39.95,78800.0,33.7052,33.7136,33.6714,33.6714,78800.0
2011-06-29 14:10:00,39.95,39.96,39.9,39.94,165900.0,33.6714,33.6799,33.6293,33.663,165900.0
2011-06-29 14:20:00,39.94,39.95,39.78,39.84,1843000.0,33.663,33.6714,33.5282,33.5787,1843000.0
2011-06-29 14:30:00,39.82,39.85,39.78,39.78,775700.0,33.5619,33.5872,33.5282,33.5282,775700.0
2011-06-29 14:40:00,39.78,39.8,39.71,39.73,451200.0,33.5282,33.545,33.4692,33.486,451200.0
2011-06-29 14:50:00,39.75,39.85,39.75,39.85,73700.0,33.5029,33.5872,33.5029,33.5872,73700.0
2011-06-29 15:00:00,39.85,39.88,39.83,39.83,68900.0,33.5872,33.6124,33.5703,33.5703,68900.0
2011-06-29 15:10:00,39.84,39.89,39.81,39.84,772100.0,33.5787,33.6209,33.5534,33.5787,772100.0
2011-06-29 15:20:00,39.84,39.89,39.81,39.84,290200.0,33.5787,33.6209,33.5534,33.5787,290200.0
2011-06-29 15:30:00,39.84,39.88,39.84,39.87,292200.0,33.5787,33.6124,33.5787,33.604,292200.0
2011-06-29 15:40:00,39.87,39.9,39.84,39.85,533300.0,33.604,33.6293,33.5787,33.5872,533300.0
2011-06-29 15:50:00,39.86,39.92,39.84,39.87,1130500.0,33.5956,33.6462,33.5787,33.604,1130500.0
2011-06-30 09:30:00,39.99,40.02,39.95,39.99,580400.0,33.7052,33.7304,33.6714,33.7052,580400.0
2011-06-30 09:40:00,39.98,40.19,39.94,40.1,1365400.0,33.6967,33.8737,33.663,33.7979,1365400.0
2011-06-30 09:50:00,40.1,40.14,40.09,40.12,130100.0,33.7979,33.8316,33.7894,33.8147,130100.0
2011-06-30 10:00:00,40.11,40.23,40.11,40.21,147900.0,33.8063,33.9074,33.8063,33.8906,147900.0
2011-06-30 10:10:00,40.21,40.21,40.17,40.18,53200.0,33.8906,33.8906,33.8569,33.8653,53200.0
2011-06-30 10:20:00,40.19,40.25,40.18,40.23,45500.0,33.8737,33.9243,33.8653,33.9074,45500.0
2011-06-30 10:30:00,40.24,40.27,40.22,40.24,63900.0,33.9159,33.9412,33.899,33.9159,63900.0
2011-06-30 10:40:00,40.24,40.24,40.16,40.18,135900.0,33.9159,33.9159,33.8484,33.8653,135900.0
2011-06-30 10:50:00,40.18,40.22,40.17,40.2,137200.0,33.8653,33.899,33.8569,33.8822,137200.0
2011-06-30 11:00:00,40.2,40.27,40.2,40.24,191500.0,33.8822,33.9412,33.8822,33.9159,191500.0
2011-06-30 11:10:00,40.24,40.25,40.2,40.2,214300.0,33.9159,33.9243,33.8822,33.8822,214300.0
2011-06-30 11:20:00,40.2,40.23,40.2,40.23,160900.0,33.8822,33.9074,33.8822,33.9074,160900.0
2011-06-30 11:30:00,40.23,40.29,40.23,40.26,188600.0,33.9074,33.958,33.9074,33.9327,188600.0
2011-06-30 11:40:00,40.25,40.27,40.23,40.23,324800.0,33.9243,33.9412,33.9074,33.9074,324800.0
2011-06-30 11:50:00,40.23,40.27,40.19,40.24,598500.0,33.9074,33.9412,33.8737,33.9159,598500.0
2011-06-30 12:00:00,40.24,40.29,40.23,40.29,244300.0,33.9159,33.958,33.9074,33.958,244300.0
2011-06-30 12:10:00,40.3,40.3,40.21,40.22,127800.0,33.9664,33.9664,33.8906,33.899,127800.0
2011-06-30 12:20:00,40.22,40.24,40.2,40.23,171500.0,33.899,33.9159,33.8822,33.9074,171500.0
2011-06-30 12:30:00,40.22,40.22,40.19,40.22,166500.0,33.899,33.899,33.8737,33.899,166500.0
2011-06-30 12:40:00,40.22,40.24,40.2,40.23,660300.0,33.899,33.9159,33.8822,33.9074,660300.0
2011-06-30 12:50:00,40.23,40.25,40.23,40.24,43600.0,33.9074,33.9243,33.9074,33.9159,43600.0
2011-06-30 13:00:00,40.24,40.26,40.24,40.25,78900.0,33.9159,33.9327,33.9159,33.9243,78900.0
2011-06-30 13:10:00,40.24,40.25,40.19,40.19,52800.0,33.9159,33.9243,33.8737,33.8737,52800.0
2011-06-30 13:20:00,40.19,40.2,40.16,40.17,107900.0,33.8737,33.8822,33.8484,33.8569,107900.0
2011-06-30 13:30:00,40.17,40.18,40.15,40.16,29900.0,33.8569,33.8653,33.84,33.8484,29900.0
2011-06-30 13:40:00,40.15,40.17,40.14,40.16,39900.0,33.84,33.8569,33.8316,33.8484,39900.0
2011-06-30 13:50:00,40.16,40.2,40.15,40.2,23300.0,33.8484,33.8822,33.84,33.8822,23300.0
2011-06-30 14:00:00,40.2,40.22,40.19,40.21,140600.0,33.8822,33.899,33.8737,33.8906,140600.0
2011-06-30 14:10:00,40.21,40.22,40.19,40.2,44100.0,33.8906,33.899,33.8737,33.8822,44100.0
2011-06-30 14:20:00,40.2,40.23,40.17,40.18,58000.0,33.8822,33.9074,33.8569,33.8653,58000.0
2011-06-30 14:30:00,40.18,40.23,40.18,40.19,34800.0,33.8653,33.9074,33.8653,33.8737,34800.0
2011-06-30 14:40:00,40.19,40.21,40.15,40.15,130300.0,33.8737,33.8906,33.84,33.84,130300.0
2011-06-30 14:50:00,40.15,40.19,40.15,40.16,57600.0,33.84,33.8737,33.84,33.8484,57600.0
2011-06-30 15:00:00,40.16,40.18,40.14,40.17,45700.0,33.8484,33.8653,33.8316,33.8569,45700.0
2011-06-30 15:10:00,40.18,40.18,40.15,40.18,25200.0,33.8653,33.8653,33.84,33.8653,25200.0
2011-06-30 15:20:00,40.18,40.21,40.17,40.19,103700.0,33.8653,33.8906,33.8569,33.8737,103700.0
2011-06-30 15:30:00,40.2,40.26,40.18,40.24,275100.0,33.8822,33.9327,33.8653,33.9159,275100.0
2011-06-30 15:40:00,40.23,40.28,40.22,40.25,339200.0,33.9074,33.9496,33.899,33.9243,339200.0
2011-06-30 15:50:00,40.25,40.25,40.21,40.21,1008000.0,33.9243,33.9243,33.8906,33.8906,1008000.0
2011-07-01 09:30:00,40.29,40.34,40.19,40.27,951000.0,33.958,34.0001,33.8737,33.9412,951000.0
2011-07-01 09:40:00,40.27,40.41,40.27,40.41,72400.0,33.9412,34.0591,33.9412,34.0591,72400.0
2011-07-01 09:50:00,40.4,40.45,40.38,40.4,170000.0,34.0507,34.0929,34.0339,34.0507,170000.0
2011-07-01 10:00:00,40.4,40.67,40.4,40.6,1161900.0,34.0507,34.2783,34.0507,34.2193,1161900.0
2011-07-01 10:10:00,40.61,40.72,40.61,40.69,962200.0,34.2277,34.3204,34.2277,34.2951,962200.0
2011-07-01 10:20:00,40.69,40.74,40.68,40.71,228800.0,34.2951,34.3373,34.2867,34.312,228800.0
2011-07-01 10:30:00,40.71,40.76,40.69,40.75,97800.0,34.312,34.3541,34.2951,34.3457,97800.0
2011-07-01 10:40:00,40.76,40.76,40.67,40.68,227200.0,34.3541,34.3541,34.2783,34.2867,227200.0
2011-07-01 10:50:00,40.68,40.72,40.67,40.69,74700.0,34.2867,34.3204,34.2783,34.2951,74700.0
2011-07-01 11:00:00,40.68,40.73,40.68,40.73,123100.0,34.2867,34.3289,34.2867,34.3289,123100.0
2011-07-01 11:10:00,40.73,40.74,40.7,40.74,164400.0,34.3289,34.3373,34.3036,34.3373,164400.0
2011-07-01 11:20:00,40.74,40.79,40.74,40.79,85300.0,34.3373,34.3794,34.3373,34.3794,85300.0
2011-07-01 11:30:00,40.79,40.81,40.77,40.78,195600.0,34.3794,34.3963,34.3626,34.371,195600.0
2011-07-01 11:40:00,40.78,40.79,40.76,40.78,86500.0,34.371,34.3794,34.3541,34.371,86500.0
2011-07-01 11:50:00,40.77,40.8,40.76,40.78,42200.0,34.3626,34.3879,34.3541,34.371,42200.0
2011-07-01 12:00:00,40.78,40.8,40.76,40.79,47000.0,34.371,34.3879,34.3541,34.3794,47000.0
2011-07-01 12:10:00,40.78,40.81,40.78,40.79,46100.0,34.371,34.3963,34.371,34.3794,46100.0
2011-07-01 12:20:00,40.79,40.86,40.78,40.84,93700.0,34.3794,34.4384,34.371,34.4216,93700.0
2011-07-01 12:30:00,40.84,40.85,40.83,40.84,153000.0,34.4216,34.43,34.4131,34.4216,153000.0
2011-07-01 12:40:00,40.83,40.84,40.8,40.81,50500.0,34.4131,34.4216,34.3879,34.3963,50500.0
2011-07-01 12:50:00,40.81,40.83,40.79,40.83,83000.0,34.3963,34.4131,34.3794,34.4131,83000.0
2011-07-01 13:00:00,40.83,40.91,40.82,40.9,111200.0,34.4131,34.4806,34.4047,34.4721,111200.0
2011-07-01 13:10:00,40.9,40.91,40.88,40.89,77300.0,34.4721,34.4806,34.4553,34.4637,77300.0
2011-07-01 13:20:00,40.89,40.92,40.89,40.92,59900.0,34.4637,34.489,34.4637,34.489,59900.0
2011-07-01 13:30:00,40.92,40.96,40.9,40.96,55900.0,34.489,34.5227,34.4721,34.5227,55900.0
2011-07-01 13:40:00,40.95,40.96,40.91,40.92,150100.0,34.5143,34.5227,34.4806,34.489,150100.0
2011-07-01 13:50:00,40.92,40.95,40.92,40.92,61800.0,34.489,34.5143,34.489,34.489,61800.0
2011-07-01 14:00:00,40.93,40.94,40.92,40.92,47100.0,34.4974,34.5059,34.489,34.489,47100.0
2011-07-01 14:10:00,40.92,40.96,40.92,40.93,78700.0,34.489,34.5227,34.489,34.4974,78700.0
2011-07-01 14:20:00,40.93,40.98,40.93,40.97,47100.0,34.4974,34.5396,34.4974,34.5311,47100.0
2011-07-01 14:30:00,40.97,41.01,40.96,40.99,95500.0,34.5311,34.5649,34.5227,34.548,95500.0
2011-07-01 14:40:00,40.99,41.04,40.98,41.03,72200.0,34.548,34.5901,34.5396,34.5817,72200.0
2011-07-01 14:50:00,41.04,41.08,41.01,41.07,137200.0,34.5901,34.6239,34.5649,34.6154,137200.0
2011-07-01 15:00:00,41.07,41.08,41.02,41.02,102500.0,34.6154,34.6239,34.5733,34.5733,102500.0
2011-07-01 15:10:00,41.02,41.06,41.01,41.01,160200.0,34.5733,34.607,34.5649,34.5649,160200.0
2011-07-01 15:20:00,41.02,41.02,40.98,41.01,139500.0,34.5733,34.5733,34.5396,34.5649,139500.0
2011-07-01 15:30:00,41.01,41.04,40.99,41.04,630400.0,34.5649,34.5901,34.548,34.5901,630400.0
2011-07-01 15:40:00,41.04,41.08,41.03,41.06,372300.0,34.5901,34.6239,34.5817,34.607,372300.0
2011-07-01 15:50:00,41.06,41.07,41.0,41.02,1136000.0,34.607,34.6154,34.5564,34.5733,1136000.0
2011-07-05 09:30:00,41.0,41.02,40.92,40.94,171500.0,34.5564,34.5733,34.489,34.5059,171500.0
2011-07-05 09:40:00,40.93,41.0,40.91,40.99,146900.0,34.4974,34.5564,34.4806,34.548,146900.0
2011-07-05 09:50:00,41.0,41.01,40.95,41.0,138500.0,34.5564,34.5649,34.5143,34.5564,138500.0
2011-07-05 10:00:00,41.0,41.06,40.95,41.01,181100.0,34.5564,34.607,34.5143,34.5649,181100.0
2011-07-05 10:10:00,41.01,41.07,40.9,40.92,191500.0,34.5649,34.6154,34.4721,34.489,191500.0
2011-07-05 10:20:00,40.93,40.96,40.89,40.95,205300.0,34.4974,34.5227,34.4637,34.5143,205300.0
2011-07-05 10:30:00,40.95,40.99,40.94,40.96,105200.0,34.5143,34.548,34.5059,34.5227,105200.0
2011-07-05 10:40:00,40.97,41.01,40.95,40.95,60000.0,34.5311,34.5649,34.5143,34.5143,60000.0
2011-07-05 10:50:00,40.94,40.97,40.9,40.94,556200.0,34.5059,34.5311,34.4721,34.5059,556200.0
2011-07-05 11:00:00,40.94,40.96,40.89,40.93,136700.0,34.5059,34.5227,34.4637,34.4974,136700.0
2011-07-05 11:10:00,40.93,41.04,40.92,41.03,78700.0,34.4974,34.5901,34.489,34.5817,78700.0
2011-07-05 11:20:00,41.02,41.05,41.01,41.04,196700.0,34.5733,34.5986,34.5649,34.5901,196700.0
2011-07-05 11:30:00,41.04,41.08,41.02,41.05,181500.0,34.5901,34.6239,34.5733,34.5986,181500.0
2011-07-05 11:40:00,41.05,41.12,41.04,41.09,76500.0,34.5986,34.6576,34.5901,34.6323,76500.0
2011-07-05 11:50:00,41.09,41.1,41.08,41.1,48300.0,34.6323,34.6407,34.6239,34.6407,48300.0
2011-07-05 12:00:00,41.11,41.14,41.11,41.13,676600.0,34.6491,34.6744,34.6491,34.666,676600.0
2011-07-05 12:10:00,41.13,41.16,41.13,41.14,528800.0,34.666,34.6913,34.666,34.6744,528800.0
2011-07-05 12:20:00,41.14,41.16,41.13,41.15,256800.0,34.6744,34.6913,34.666,34.6829,256800.0
2011-07-05 12:30:00,41.16,41.18,41.15,41.18,38200.0,34.6913,34.7081,34.6829,34.7081,38200.0
2011-07-05 12:40:00,41.17,41.2,41.16,41.16,44200.0,34.6997,34.725,34.6913,34.6913,44200.0
2011-07-05 12:50:00,41.16,41.2,41.16,41.19,127700.0,34.6913,34.725,34.6913,34.7166,127700.0
2011-07-05 13:00:00,41.19,41.22,41.19,41.21,93400.0,34.7166,34.7418,34.7166,34.7334,93400.0
2011-07-05 13:10:00,41.21,41.24,41.2,41.23,459700.0,34.7334,34.7587,34.725,34.7503,459700.0
2011-07-05 13:20:00,41.24,41.27,41.23,41.25,165400.0,34.7587,34.784,34.7503,34.7671,165400.0
2011-07-05 13:30:00,41.26,41.27,41.24,41.25,426400.0,34.7756,34.784,34.7587,34.7671,426400.0
2011-07-05 13:40:00,41.25,41.31,41.24,41.31,196000.0,34.7671,34.8177,34.7587,34.8177,196000.0
2011-07-05 13:50:00,41.31,41.35,41.3,41.33,1410800.0,34.8177,34.8514,34.8093,34.8346,1410800.0
2011-07-05 14:00:00,41.33,41.36,41.18,41.19,1259000.0,34.8346,34.8598,34.7081,34.7166,1259000.0
2011-07-05 14:10:00,41.2,41.26,41.18,41.19,125100.0,34.725,34.7756,34.7081,34.7166,125100.0
2011-07-05 14:20:00,41.19,41.19,41.1,41.12,134500.0,34.7166,34.7166,34.6407,34.6576,134500.0
2011-07-05 14:30:00,41.11,41.19,41.08,41.19,154500.0,34.6491,34.7166,34.6239,34.7166,154500.0
2011-07-05 14:40:00,41.19,41.19,41.15,41.17,72400.0,34.7166,34.7166,34.6829,34.6997,72400.0
2011-07-05 14:50:00,41.17,41.19,41.14,41.19,84000.0,34.6997,34.7166,34.6744,34.7166,84000.0
2011-07-05 15:00:00,41.19,41.23,41.15,41.23,107200.0,34.7166,34.7503,34.6829,34.7503,107200.0
2011-07-05 15:10:00,41.24,41.25,41.19,41.23,90500.0,34.7587,34.7671,34.7166,34.7503,90500.0
2011-07-05 15:20:00,41.22,41.29,41.21,41.28,134100.0,34.7418,34.8008,34.7334,34.7924,134100.0
2011-07-05 15:30:00,41.27,41.29,41.25,41.26,243300.0,34.784,34.8008,34.7671,34.7756,243300.0
2011-07-05 15:40:00,41.26,41.26,41.16,41.18,318700.0,34.7756,34.7756,34.6913,34.7081,318700.0
2011-07-05 15:50:00,41.17,41.21,41.16,41.2,841500.0,34.6997,34.7334,34.6913,34.725,841500.0
2011-07-06 09:30:00,41.11,41.12,41.02,41.02,175700.0,34.6491,34.6576,34.5733,34.5733,175700.0
2011-07-06 09:40:00,41.02,41.12,41.01,41.11,134100.0,34.5733,34.6576,34.5649,34.6491,134100.0
2011-07-06 09:50:00,41.11,41.12,41.05,41.06,68500.0,34.6491,34.6576,34.5986,34.607,68500.0
2011-07-06 10:00:00,41.05,41.11,40.97,41.0,202100.0,34.5986,34.6491,34.5311,34.5564,202100.0
2011-07-06 10:10:00,41.0,41.03,40.94,40.94,83600.0,34.5564,34.5817,34.5059,34.5059,83600.0
2011-07-06 10:20:00,40.95,41.0,40.93,41.0,91500.0,34.5143,34.5564,34.4974,34.5564,91500.0
2011-07-06 10:30:00,41.01,41.06,41.0,41.03,102600.0,34.5649,34.607,34.5564,34.5817,102600.0
2011-07-06 10:40:00,41.02,41.02,40.94,40.98,82500.0,34.5733,34.5733,34.5059,34.5396,82500.0
2011-07-06 10:50:00,40.98,41.06,40.97,41.01,97700.0,34.5396,34.607,34.5311,34.5649,97700.0
2011-07-06 11:00:00,41.01,41.04,40.92,40.93,79600.0,34.5649,34.5901,34.489,34.4974,79600.0
2011-07-06 11:10:00,40.94,40.98,40.94,40.95,74200.0,34.5059,34.5396,34.5059,34.5143,74200.0
2011-07-06 11:20:00,40.95,40.98,40.92,40.98,62100.0,34.5143,34.5396,34.489,34.5396,62100.0
2011-07-06 11:30:00,40.98,41.04,40.97,41.01,126100.0,34.5396,34.5901,34.5311,34.5649,126100.0
2011-07-06 11:40:00,41.02,41.11,41.01,41.08,211100.0,34.5733,34.6491,34.5649,34.6239,211100.0
2011-07-06 11:50:00,41.07,41.11,41.06,41.07,169600.0,34.6154,34.6491,34.607,34.6154,169600.0
2011-07-06 12:00:00,41.07,41.09,41.05,41.06,47800.0,34.6154,34.6323,34.5986,34.607,47800.0
2011-07-06 12:10:00,41.06,41.08,41.04,41.08,62400.0,34.607,34.6239,34.5901,34.6239,62400.0
2011-07-06 12:20:00,41.08,41.09,41.06,41.07,34800.0,34.6239,34.6323,34.607,34.6154,34800.0
2011-07-06 12:30:00,41.08,41.12,41.05,41.12,150700.0,34.6239,34.6576,34.5986,34.6576,150700.0
2011-07-06 12:40:00,41.11,41.11,41.06,41.07,54800.0,34.6491,34.6491,34.607,34.6154,54800.0
2011-07-06 12:50:00,41.07,41.12,41.07,41.12,51100.0,34.6154,34.6576,34.6154,34.6576,51100.0
2011-07-06 13:00:00,41.12,41.13,41.06,41.06,226100.0,34.6576,34.666,34.607,34.607,226100.0
2011-07-06 13:10:00,41.07,41.09,41.05,41.07,57800.0,34.6154,34.6323,34.5986,34.6154,57800.0
2011-07-06 13:20:00,41.07,41.09,41.05,41.05,104700.0,34.6154,34.6323,34.5986,34.5986,104700.0
2011-07-06 13:30:00,41.05,41.07,41.04,41.05,65600.0,34.5986,34.6154,34.5901,34.5986,65600.0
2011-07-06 13:40:00,41.06,41.09,41.05,41.08,48800.0,34.607,34.6323,34.5986,34.6239,48800.0
2011-07-06 13:50:00,41.07,41.09,41.04,41.08,63600.0,34.6154,34.6323,34.5901,34.6239,63600.0
2011-07-06 14:00:00,41.07,41.08,40.98,40.98,654500.0,34.6154,34.6239,34.5396,34.5396,654500.0
2011-07-06 14:10:00,40.99,41.01,40.97,40.99,64700.0,34.548,34.5649,34.5311,34.548,64700.0
2011-07-06 14:20:00,40.99,41.0,40.94,40.98,122600.0,34.548,34.5564,34.5059,34.5396,122600.0
2011-07-06 14:30:00,40.99,41.04,40.98,41.03,101300.0,34.548,34.5901,34.5396,34.5817,101300.0
2011-07-06 14:40:00,41.03,41.08,41.0,41.05,161700.0,34.5817,34.6239,34.5564,34.5986,161700.0
2011-07-06 14:50:00,41.05,41.08,41.02,41.02,170900.0,34.5986,34.6239,34.5733,34.5733,170900.0
2011-07-06 15:00:00,41.02,41.06,40.98,41.05,257400.0,34.5733,34.607,34.5396,34.5986,257400.0
2011-07-06 15:10:00,41.05,41.06,40.99,41.02,143400.0,34.5986,34.607,34.548,34.5733,143400.0
2011-07-06 15:20:00,41.02,41.05,41.01,41.05,90800.0,34.5733,34.5986,34.5649,34.5986,90800.0
2011-07-06 15:30:00,41.04,41.05,40.99,41.01,79400.0,34.5901,34.5986,34.548,34.5649,79400.0
2011-07-06 15:40:00,41.01,41.05,41.0,41.0,148100.0,34.5649,34.5986,34.5564,34.5564,148100.0
2011-07-06 15:50:00,41.01,41.07,41.01,41.07,648300.0,34.5649,34.6154,34.5649,34.6154,648300.0
2011-07-07 09:30:00,41.5,41.62,41.44,41.6,473500.0,34.9778,35.079,34.9273,35.0621,473500.0
2011-07-07 09:40:00,41.6,41.63,41.55,41.56,379200.0,35.0621,35.0874,35.02,35.0284,379200.0
2011-07-07 09:50:00,41.56,41.61,41.55,41.55,422000.0,35.0284,35.0706,35.02,35.02,422000.0
2011-07-07 10:00:00,41.55,41.57,41.47,41.48,142700.0,35.02,35.0368,34.9526,34.961,142700.0
2011-07-07 10:10:00,41.49,41.59,41.49,41.54,1164500.0,34.9694,35.0537,34.9694,35.0116,1164500.0
2011-07-07 10:20:00,41.54,41.6,41.52,41.59,144100.0,35.0116,35.0621,34.9947,35.0537,144100.0
2011-07-07 10:30:00,41.59,41.65,41.56,41.63,159600.0,35.0537,35.1043,35.0284,35.0874,159600.0
2011-07-07 10:40:00,41.63,41.66,41.58,41.61,64200.0,35.0874,35.1127,35.0453,35.0706,64200.0
2011-07-07 10:50:00,41.61,41.63,41.58,41.63,161800.0,35.0706,35.0874,35.0453,35.0874,161800.0
2011-07-07 11:00:00,41.63,41.63,41.59,41.61,90500.0,35.0874,35.0874,35.0537,35.0706,90500.0
2011-07-07 11:10:00,41.61,41.62,41.59,41.6,63500.0,35.0706,35.079,35.0537,35.0621,63500.0
2011-07-07 11:20:00,41.6,41.61,41.58,41.6,77100.0,35.0621,35.0706,35.0453,35.0621,77100.0
2011-07-07 11:30:00,41.6,41.6,41.56,41.59,77600.0,35.0621,35.0621,35.0284,35.0537,77600.0
2011-07-07 11:40:00,41.59,41.59,41.55,41.57,53600.0,35.0537,35.0537,35.02,35.0368,53600.0
2011-07-07 11:50:00,41.58,41.6,41.57,41.59,39000.0,35.0453,35.0621,35.0368,35.0537,39000.0
2011-07-07 12:00:00,41.59,41.6,41.57,41.6,29700.0,35.0537,35.0621,35.0368,35.0621,29700.0
2011-07-07 12:10:00,41.61,41.67,41.61,41.65,30900.0,35.0706,35.1211,35.0706,35.1043,30900.0
2011-07-07 12:20:00,41.65,41.7,41.65,41.69,51000.0,35.1043,35.1464,35.1043,35.138,51000.0
2011-07-07 12:30:00,41.68,41.7,41.66,41.67,150300.0,35.1296,35.1464,35.1127,35.1211,150300.0
2011-07-07 12:40:00,41.66,41.69,41.66,41.66,113600.0,35.1127,35.138,35.1127,35.1127,113600.0
2011-07-07 12:50:00,41.67,41.68,41.65,41.65,36200.0,35.1211,35.1296,35.1043,35.1043,36200.0
2011-07-07 13:00:00,41.66,41.69,41.64,41.69,79900.0,35.1127,35.138,35.0958,35.138,79900.0
2011-07-07 13:10:00,41.69,41.69,41.66,41.68,46700.0,35.138,35.138,35.1127,35.1296,46700.0
2011-07-07 13:20:00,41.68,41.72,41.67,41.72,380400.0,35.1296,35.1633,35.1211,35.1633,380400.0
2011-07-07 13:30:00,41.73,41.73,41.7,41.71,34400.0,35.1717,35.1717,35.1464,35.1548,34400.0
2011-07-07 13:40:00,41.72,41.73,41.7,41.71,38100.0,35.1633,35.1717,35.1464,35.1548,38100.0
2011-07-07 13:50:00,41.7,41.72,41.68,41.68,31200.0,35.1464,35.1633,35.1296,35.1296,31200.0
2011-07-07 14:00:00,41.69,41.7,41.68,41.7,40700.0,35.138,35.1464,35.1296,35.1464,40700.0
2011-07-07 14:10:00,41.7,41.75,41.69,41.75,50800.0,35.1464,35.1886,35.138,35.1886,50800.0
2011-07-07 14:20:00,41.75,41.78,41.75,41.76,67900.0,35.1886,35.2138,35.1886,35.197,67900.0
2011-07-07 14:30:00,41.77,41.78,41.75,41.75,45700.0,35.2054,35.2138,35.1886,35.1886,45700.0
2011-07-07 14:40:00,41.75,41.76,41.74,41.74,55100.0,35.1886,35.197,35.1801,35.1801,55100.0
2011-07-07 14:50:00,41.73,41.75,41.72,41.73,182200.0,35.1717,35.1886,35.1633,35.1717,182200.0
2011-07-07 15:00:00,41.73,41.74,41.71,41.73,40200.0,35.1717,35.1801,35.1548,35.1717,40200.0
2011-07-07 15:10:00,41.73,41.76,41.72,41.75,55000.0,35.1717,35.197,35.1633,35.1886,55000.0
2011-07-07 15:20:00,41.75,41.76,41.71,41.71,82700.0,35.1886,35.197,35.1548,35.1548,82700.0
2011-07-07 15:30:00,41.71,41.71,41.67,41.69,213700.0,35.1548,35.1548,35.1211,35.138,213700.0
2011-07-07 15:40:00,41.69,41.7,41.63,41.63,292400.0,35.138,35.1464,35.0874,35.0874,292400.0
2011-07-07 15:50:00,41.63,41.64,41.6,41.62,982100.0,35.0874,35.0958,35.0621,35.079,982100.0
2011-07-08 09:30:00,41.05,41.16,41.05,41.08,233400.0,34.5986,34.6913,34.5986,34.6239,233400.0
2011-07-08 09:40:00,41.09,41.19,41.06,41.07,181900.0,34.6323,34.7166,34.607,34.6154,181900.0
2011-07-08 09:50:00,41.06,41.14,41.06,41.09,237300.0,34.607,34.6744,34.607,34.6323,237300.0
2011-07-08 10:00:00,41.08,41.08,41.01,41.07,103700.0,34.6239,34.6239,34.5649,34.6154,103700.0
2011-07-08 10:10:00,41.06,41.08,41.0,41.02,297000.0,34.607,34.6239,34.5564,34.5733,297000.0
2011-07-08 10:20:00,41.02,41.08,41.0,41.06,85600.0,34.5733,34.6239,34.5564,34.607,85600.0
2011-07-08 10:30:00,41.06,41.12,40.99,41.1,184400.0,34.607,34.6576,34.548,34.6407,184400.0
2011-07-08 10:40:00,41.09,41.15,41.07,41.08,84000.0,34.6323,34.6829,34.6154,34.6239,84000.0
2011-07-08 10:50:00,41.08,41.13,41.06,41.12,72000.0,34.6239,34.666,34.607,34.6576,72000.0
2011-07-08 11:00:00,41.11,41.11,41.06,41.07,121300.0,34.6491,34.6491,34.607,34.6154,121300.0
2011-07-08 11:10:00,41.06,41.06,40.97,41.01,155100.0,34.607,34.607,34.5311,34.5649,155100.0
2011-07-08 11:20:00,41.02,41.04,41.0,41.01,66500.0,34.5733,34.5901,34.5564,34.5649,66500.0
2011-07-08 11:30:00,41.02,41.1,40.98,41.1,121700.0,34.5733,34.6407,34.5396,34.6407,121700.0
2011-07-08 11:40:00,41.11,41.16,41.08,41.13,374800.0,34.6491,34.6913,34.6239,34.666,374800.0
2011-07-08 11:50:00,41.13,41.15,41.11,41.12,389100.0,34.666,34.6829,34.6491,34.6576,389100.0
2011-07-08 12:00:00,41.13,41.19,41.12,41.16,55200.0,34.666,34.7166,34.6576,34.6913,55200.0
2011-07-08 12:10:00,41.17,41.17,41.08,41.11,242200.0,34.6997,34.6997,34.6239,34.6491,242200.0
2011-07-08 12:20:00,41.11,41.13,41.1,41.13,32800.0,34.6491,34.666,34.6407,34.666,32800.0
2011-07-08 12:30:00,41.13,41.16,41.13,41.16,37300.0,34.666,34.6913,34.666,34.6913,37300.0
2011-07-08 12:40:00,41.18,41.2,41.16,41.19,149800.0,34.7081,34.725,34.6913,34.7166,149800.0
2011-07-08 12:50:00,41.2,41.2,41.15,41.16,155400.0,34.725,34.725,34.6829,34.6913,155400.0
2011-07-08 13:00:00,41.15,41.18,41.13,41.18,99500.0,34.6829,34.7081,34.666,34.7081,99500.0
2011-07-08 13:10:00,41.19,41.19,41.13,41.15,267300.0,34.7166,34.7166,34.666,34.6829,267300.0
2011-07-08 13:20:00,41.15,41.23,41.14,41.23,218100.0,34.6829,34.7503,34.6744,34.7503,218100.0
2011-07-08 13:30:00,41.24,41.29,41.24,41.26,54000.0,34.7587,34.8008,34.7587,34.7756,54000.0
2011-07-08 13:40:00,41.26,41.29,41.19,41.19,118800.0,34.7756,34.8008,34.7166,34.7166,118800.0
2011-07-08 13:50:00,41.2,41.23,41.19,41.2,75100.0,34.725,34.7503,34.7166,34.725,75100.0
2011-07-08 14:00:00,41.2,41.26,41.18,41.26,47200.0,34.725,34.7756,34.7081,34.7756,47200.0
2011-07-08 14:10:00,41.25,41.25,41.14,41.17,84900.0,34.7671,34.7671,34.6744,34.6997,84900.0
2011-07-08 14:20:00,41.17,41.2,41.16,41.2,49000.0,34.6997,34.725,34.6913,34.725,49000.0
2011-07-08 14:30:00,41.2,41.23,41.18,41.2,119300.0,34.725,34.7503,34.7081,34.725,119300.0
2011-07-08 14:40:00,41.2,41.23,41.19,41.23,126400.0,34.725,34.7503,34.7166,34.7503,126400.0
2011-07-08 14:50:00,41.23,41.23,41.2,41.2,46700.0,34.7503,34.7503,34.725,34.725,46700.0
2011-07-08 15:00:00,41.21,41.25,41.2,41.23,153700.0,34.7334,34.7671,34.725,34.7503,153700.0
2011-07-08 15:10:00,41.23,41.23,41.19,41.19,40400.0,34.7503,34.7503,34.7166,34.7166,40400.0
2011-07-08 15:20:00,41.18,41.22,41.17,41.22,72500.0,34.7081,34.7418,34.6997,34.7418,72500.0
2011-07-08 15:30:00,41.21,41.32,41.2,41.29,303600.0,34.7334,34.8261,34.725,34.8008,303600.0
2011-07-08 15:40:00,41.29,41.34,41.28,41.34,159400.0,34.8008,34.843,34.7924,34.843,159400.0
2011-07-08 15:50:00,41.34,41.36,41.32,41.35,484500.0,34.843,34.8598,34.8261,34.8514,484500.0
2011-07-11 09:30:00,40.81,40.94,40.75,40.92,572300.0,34.3963,34.5059,34.3457,34.489,572300.0
2011-07-11 09:40:00,40.92,41.0,40.88,40.98,413400.0,34.489,34.5564,34.4553,34.5396,413400.0
2011-07-11 09:50:00,40.99,41.07,40.97,40.98,138900.0,34.548,34.6154,34.5311,34.5396,138900.0
2011-07-11 10:00:00,40.98,40.99,40.86,40.87,453700.0,34.5396,34.548,34.4384,34.4469,453700.0
2011-07-11 10:10:00,40.86,40.89,40.82,40.83,348500.0,34.4384,34.4637,34.4047,34.4131,348500.0
2011-07-11 10:20:00,40.83,40.84,40.77,40.84,439600.0,34.4131,34.4216,34.3626,34.4216,439600.0
2011-07-11 10:30:00,40.83,40.84,40.75,40.75,313900.0,34.4131,34.4216,34.3457,34.3457,313900.0
2011-07-11 10:40:00,40.74,40.8,40.73,40.79,167500.0,34.3373,34.3879,34.3289,34.3794,167500.0
2011-07-11 10:50:00,40.8,40.81,40.65,40.65,180500.0,34.3879,34.3963,34.2614,34.2614,180500.0
2011-07-11 11:00:00,40.65,40.65,40.57,40.63,190000.0,34.2614,34.2614,34.194,34.2446,190000.0
2011-07-11 11:10:00,40.63,40.66,40.61,40.66,125700.0,34.2446,34.2699,34.2277,34.2699,125700.0
2011-07-11 11:20:00,40.65,40.76,40.65,40.76,64500.0,34.2614,34.3541,34.2614,34.3541,64500.0
2011-07-11 11:30:00,40.77,40.77,40.67,40.68,104500.0,34.3626,34.3626,34.2783,34.2867,104500.0
2011-07-11 11:40:00,40.68,40.72,40.68,40.71,74200.0,34.2867,34.3204,34.2867,34.312,74200.0
2011-07-11 11:50:00,40.71,40.77,40.69,40.69,58200.0,34.312,34.3626,34.2951,34.2951,58200.0
2011-07-11 12:00:00,40.69,40.69,40.64,40.66,33600.0,34.2951,34.2951,34.253,34.2699,33600.0
2011-07-11 12:10:00,40.65,40.68,40.61,40.67,44600.0,34.2614,34.2867,34.2277,34.2783,44600.0
2011-07-11 12:20:00,40.67,40.7,40.65,40.65,259100.0,34.2783,34.3036,34.2614,34.2614,259100.0
2011-07-11 12:30:00,40.65,40.66,40.6,40.62,66300.0,34.2614,34.2699,34.2193,34.2361,66300.0
2011-07-11 12:40:00,40.63,40.64,40.55,40.55,142900.0,34.2446,34.253,34.1771,34.1771,142900.0
2011-07-11 12:50:00,40.55,40.56,40.54,40.56,229400.0,34.1771,34.1856,34.1687,34.1856,229400.0
2011-07-11 13:00:00,40.55,40.58,40.55,40.56,54400.0,34.1771,34.2024,34.1771,34.1856,54400.0
2011-07-11 13:10:00,40.56,40.56,40.46,40.47,103800.0,34.1856,34.1856,34.1013,34.1097,103800.0
2011-07-11 13:20:00,40.47,40.52,40.47,40.51,47500.0,34.1097,34.1519,34.1097,34.1434,47500.0
2011-07-11 13:30:00,40.52,40.57,40.52,40.54,65100.0,34.1519,34.194,34.1519,34.1687,65100.0
2011-07-11 13:40:00,40.54,40.56,40.49,40.56,86400.0,34.1687,34.1856,34.1266,34.1856,86400.0
2011-07-11 13:50:00,40.57,40.6,40.56,40.6,82000.0,34.194,34.2193,34.1856,34.2193,82000.0
2011-07-11 14:00:00,40.6,40.62,40.58,40.59,48500.0,34.2193,34.2361,34.2024,34.2109,48500.0
2011-07-11 14:10:00,40.59,40.6,40.54,40.54,44200.0,34.2109,34.2193,34.1687,34.1687,44200.0
2011-07-11 14:20:00,40.54,40.57,40.52,40.54,257700.0,34.1687,34.194,34.1519,34.1687,257700.0
2011-07-11 14:30:00,40.53,40.53,40.47,40.53,113000.0,34.1603,34.1603,34.1097,34.1603,113000.0
2011-07-11 14:40:00,40.53,40.53,40.47,40.48,41100.0,34.1603,34.1603,34.1097,34.1181,41100.0
2011-07-11 14:50:00,40.46,40.49,40.44,40.48,130500.0,34.1013,34.1266,34.0844,34.1181,130500.0
2011-07-11 15:00:00,40.49,40.52,40.43,40.44,104900.0,34.1266,34.1519,34.076,34.0844,104900.0
2011-07-11 15:10:00,40.43,40.46,40.42,40.42,132600.0,34.076,34.1013,34.0676,34.0676,132600.0
2011-07-11 15:20:00,40.43,40.48,40.41,40.48,233100.0,34.076,34.1181,34.0591,34.1181,233100.0
2011-07-11 15:30:00,40.49,40.52,40.45,40.49,312400.0,34.1266,34.1519,34.0929,34.1266,312400.0
2011-07-11 15:40:00,40.49,40.53,40.46,40.48,568900.0,34.1266,34.1603,34.1013,34.1181,568900.0
2011-07-11 15:50:00,40.48,40.56,40.45,40.54,1097000.0,34.1181,34.1856,34.0929,34.1687,1097000.0
2011-07-12 09:30:00,40.5,40.64,40.48,40.6,908500.0,34.135,34.253,34.1181,34.2193,908500.0
2011-07-12 09:40:00,40.59,40.64,40.53,40.54,134700.0,34.2109,34.253,34.1603,34.1687,134700.0
2011-07-12 09:50:00,40.54,40.61,40.44,40.61,230100.0,34.1687,34.2277,34.0844,34.2277,230100.0
2011-07-12 10:00:00,40.61,40.73,40.58,40.67,435300.0,34.2277,34.3289,34.2024,34.2783,435300.0
2011-07-12 10:10:00,40.67,40.7,40.63,40.69,239500.0,34.2783,34.3036,34.2446,34.2951,239500.0
2011-07-12 10:20:00,40.68,40.75,40.65,40.73,251300.0,34.2867,34.3457,34.2614,34.3289,251300.0
2011-07-12 10:30:00,40.73,40.76,40.68,40.73,80200.0,34.3289,34.3541,34.2867,34.3289,80200.0
2011-07-12 10:40:00,40.73,40.75,40.66,40.66,77900.0,34.3289,34.3457,34.2699,34.2699,77900.0
2011-07-12 10:50:00,40.65,40.65,40.57,40.64,146800.0,34.2614,34.2614,34.194,34.253,146800.0
2011-07-12 11:00:00,40.63,40.69,40.61,40.64,271300.0,34.2446,34.2951,34.2277,34.253,271300.0
2011-07-12 11:10:00,40.64,40.7,40.6,40.63,309200.0,34.253,34.3036,34.2193,34.2446,309200.0
2011-07-12 11:20:00,40.63,40.72,40.63,40.69,67100.0,34.2446,34.3204,34.2446,34.2951,67100.0
2011-07-12 11:30:00,40.69,40.72,40.67,40.67,47200.0,34.2951,34.3204,34.2783,34.2783,47200.0
2011-07-12 11:40:00,40.67,40.81,40.66,40.76,451200.0,34.2783,34.3963,34.2699,34.3541,451200.0
2011-07-12 11:50:00,40.75,40.76,40.71,40.73,24900.0,34.3457,34.3541,34.312,34.3289,24900.0
2011-07-12 12:00:00,40.72,40.76,40.68,40.74,79500.0,34.3204,34.3541,34.2867,34.3373,79500.0
2011-07-12 12:10:00,40.73,40.73,40.66,40.68,46100.0,34.3289,34.3289,34.2699,34.2867,46100.0
2011-07-12 12:20:00,40.69,40.7,40.61,40.61,35100.0,34.2951,34.3036,34.2277,34.2277,35100.0
2011-07-12 12:30:00,40.61,40.63,40.6,40.6,47300.0,34.2277,34.2446,34.2193,34.2193,47300.0
2011-07-12 12:40:00,40.59,40.63,40.59,40.6,79800.0,34.2109,34.2446,34.2109,34.2193,79800.0
2011-07-12 12:50:00,40.61,40.64,40.6,40.64,27200.0,34.2277,34.253,34.2193,34.253,27200.0
2011-07-12 13:00:00,40.64,40.68,40.6,40.67,84200.0,34.253,34.2867,34.2193,34.2783,84200.0
2011-07-12 13:10:00,40.67,40.67,40.58,40.62,122600.0,34.2783,34.2783,34.2024,34.2361,122600.0
2011-07-12 13:20:00,40.62,40.64,40.56,40.56,50600.0,34.2361,34.253,34.1856,34.1856,50600.0
2011-07-12 13:30:00,40.56,40.6,40.54,40.59,27900.0,34.1856,34.2193,34.1687,34.2109,27900.0
2011-07-12 13:40:00,40.6,40.61,40.56,40.6,39100.0,34.2193,34.2277,34.1856,34.2193,39100.0
2011-07-12 13:50:00,40.6,40.61,40.57,40.57,415300.0,34.2193,34.2277,34.194,34.194,415300.0
2011-07-12 14:00:00,40.56,40.67,40.55,40.65,101400.0,34.1856,34.2783,34.1771,34.2614,101400.0
2011-07-12 14:10:00,40.65,40.78,40.65,40.74,130000.0,34.2614,34.371,34.2614,34.3373,130000.0
2011-07-12 14:20:00,40.74,40.79,40.72,40.75,109900.0,34.3373,34.3794,34.3204,34.3457,109900.0
2011-07-12 14:30:00,40.75,40.77,40.62,40.63,72500.0,34.3457,34.3626,34.2361,34.2446,72500.0
2011-07-12 14:40:00,40.64,40.67,40.59,40.63,97100.0,34.253,34.2783,34.2109,34.2446,97100.0
2011-07-12 14:50:00,40.63,40.64,40.57,40.59,122000.0,34.2446,34.253,34.194,34.2109,122000.0
2011-07-12 15:00:00,40.59,40.63,40.57,40.57,70300.0,34.2109,34.2446,34.194,34.194,70300.0
2011-07-12 15:10:00,40.57,40.59,40.51,40.58,83400.0,34.194,34.2109,34.1434,34.2024,83400.0
2011-07-12 15:20:00,40.58,40.61,40.49,40.55,133200.0,34.2024,34.2277,34.1266,34.1771,133200.0
2011-07-12 15:30:00,40.55,40.55,40.49,40.54,534000.0,34.1771,34.1771,34.1266,34.1687,534000.0
2011-07-12 15:40:00,40.54,40.54,40.36,40.36,230000.0,34.1687,34.1687,34.017,34.017,230000.0
2011-07-12 15:50:00,40.35,40.41,40.35,40.38,554100.0,34.0086,34.0591,34.0086,34.0339,554100.0
2011-07-13 09:30:00,40.63,40.76,40.63,40.71,115400.0,34.2446,34.3541,34.2446,34.312,115400.0
2011-07-13 09:40:00,40.7,40.78,40.7,40.74,84300.0,34.3036,34.371,34.3036,34.3373,84300.0
2011-07-13 09:50:00,40.74,40.74,40.6,40.63,122700.0,34.3373,34.3373,34.2193,34.2446,122700.0
2011-07-13 10:00:00,40.63,40.84,40.63,40.77,625400.0,34.2446,34.4216,34.2446,34.3626,625400.0
2011-07-13 10:10:00,40.78,40.88,40.72,40.86,520800.0,34.371,34.4553,34.3204,34.4384,520800.0
2011-07-13 10:20:00,40.86,40.91,40.84,40.85,436200.0,34.4384,34.4806,34.4216,34.43,436200.0
2011-07-13 10:30:00,40.84,40.96,40.84,40.93,150000.0,34.4216,34.5227,34.4216,34.4974,150000.0
2011-07-13 10:40:00,40.93,40.98,40.92,40.95,45800.0,34.4974,34.5396,34.489,34.5143,45800.0
2011-07-13 10:50:00,40.95,40.98,40.93,40.96,50900.0,34.5143,34.5396,34.4974,34.5227,50900.0
2011-07-13 11:00:00,40.96,40.96,40.91,40.92,131100.0,34.5227,34.5227,34.4806,34.489,131100.0
2011-07-13 11:10:00,40.93,40.99,40.91,40.97,74400.0,34.4974,34.548,34.4806,34.5311,74400.0
2011-07-13 11:20:00,40.98,41.0,40.96,40.98,202800.0,34.5396,34.5564,34.5227,34.5396,202800.0
2011-07-13 11:30:00,40.98,40.98,40.93,40.94,151800.0,34.5396,34.5396,34.4974,34.5059,151800.0
2011-07-13 11:40:00,40.94,40.97,40.92,40.93,203400.0,34.5059,34.5311,34.489,34.4974,203400.0
2011-07-13 11:50:00,40.92,40.95,40.9,40.94,41300.0,34.489,34.5143,34.4721,34.5059,41300.0
2011-07-13 12:00:00,40.94,40.96,40.91,40.94,40100.0,34.5059,34.5227,34.4806,34.5059,40100.0
2011-07-13 12:10:00,40.95,41.0,40.95,41.0,198000.0,34.5143,34.5564,34.5143,34.5564,198000.0
2011-07-13 12:20:00,41.0,41.02,40.99,41.0,118000.0,34.5564,34.5733,34.548,34.5564,118000.0
2011-07-13 12:30:00,41.01,41.01,40.98,40.98,124200.0,34.5649,34.5649,34.5396,34.5396,124200.0
2011-07-13 12:40:00,40.99,41.02,40.95,41.0,91700.0,34.548,34.5733,34.5143,34.5564,91700.0
2011-07-13 12:50:00,41.0,41.01,40.96,40.96,36800.0,34.5564,34.5649,34.5227,34.5227,36800.0
2011-07-13 13:00:00,40.96,40.97,40.92,40.95,78500.0,34.5227,34.5311,34.489,34.5143,78500.0
2011-07-13 13:10:00,40.94,40.94,40.88,40.9,34800.0,34.5059,34.5059,34.4553,34.4721,34800.0
2011-07-13 13:20:00,40.9,40.93,40.88,40.91,48700.0,34.4721,34.4974,34.4553,34.4806,48700.0
2011-07-13 13:30:00,40.92,40.95,40.9,40.95,137700.0,34.489,34.5143,34.4721,34.5143,137700.0
2011-07-13 13:40:00,40.95,40.95,40.91,40.92,14200.0,34.5143,34.5143,34.4806,34.489,14200.0
2011-07-13 13:50:00,40.91,40.93,40.87,40.87,43500.0,34.4806,34.4974,34.4469,34.4469,43500.0
2011-07-13 14:00:00,40.88,40.92,40.84,40.91,49400.0,34.4553,34.489,34.4216,34.4806,49400.0
2011-07-13 14:10:00,40.9,40.9,40.82,40.84,82600.0,34.4721,34.4721,34.4047,34.4216,82600.0
2011-07-13 14:20:00,40.84,40.85,40.75,40.79,74600.0,34.4216,34.43,34.3457,34.3794,74600.0
2011-07-13 14:30:00,40.78,40.83,40.78,40.82,99400.0,34.371,34.4131,34.371,34.4047,99400.0
2011-07-13 14:40:00,40.82,40.82,40.75,40.8,57300.0,34.4047,34.4047,34.3457,34.3879,57300.0
2011-07-13 14:50:00,40.8,40.86,40.8,40.82,48000.0,34.3879,34.4384,34.3879,34.4047,48000.0
2011-07-13 15:00:00,40.82,40.86,40.72,40.74,95200.0,34.4047,34.4384,34.3204,34.3373,95200.0
2011-07-13 15:10:00,40.74,40.76,40.62,40.63,196300.0,34.3373,34.3541,34.2361,34.2446,196300.0
2011-07-13 15:20:00,40.62,40.66,40.59,40.65,207000.0,34.2361,34.2699,34.2109,34.2614,207000.0
2011-07-13 15:30:00,40.64,40.64,40.58,40.59,144600.0,34.253,34.253,34.2024,34.2109,144600.0
2011-07-13 15:40:00,40.58,40.58,40.51,40.55,272600.0,34.2024,34.2024,34.1434,34.1771,272600.0
2011-07-13 15:50:00,40.56,40.62,40.55,40.58,326300.0,34.1856,34.2361,34.1771,34.2024,326300.0
2011-07-14 09:30:00,40.69,40.75,40.57,40.64,224600.0,34.2951,34.3457,34.194,34.253,224600.0
2011-07-14 09:40:00,40.63,40.71,40.63,40.68,128000.0,34.2446,34.312,34.2446,34.2867,128000.0
2011-07-14 09:50:00,40.68,40.8,40.68,40.79,86400.0,34.2867,34.3879,34.2867,34.3794,86400.0
2011-07-14 10:00:00,40.79,40.82,40.77,40.81,56800.0,34.3794,34.4047,34.3626,34.3963,56800.0
2011-07-14 10:10:00,40.8,40.83,40.75,40.82,114200.0,34.3879,34.4131,34.3457,34.4047,114200.0
2011-07-14 10:20:00,40.82,40.88,40.81,40.83,110500.0,34.4047,34.4553,34.3963,34.4131,110500.0
2011-07-14 10:30:00,40.83,40.86,40.71,40.74,250700.0,34.4131,34.4384,34.312,34.3373,250700.0
2011-07-14 10:40:00,40.74,40.74,40.66,40.67,149000.0,34.3373,34.3373,34.2699,34.2783,149000.0
2011-07-14 10:50:00,40.66,40.66,40.55,40.56,396000.0,34.2699,34.2699,34.1771,34.1856,396000.0
2011-07-14 11:00:00,40.54,40.63,40.54,40.63,141000.0,34.1687,34.2446,34.1687,34.2446,141000.0
2011-07-14 11:10:00,40.62,40.63,40.58,40.63,190200.0,34.2361,34.2446,34.2024,34.2446,190200.0
2011-07-14 11:20:00,40.62,40.64,40.59,40.63,87800.0,34.2361,34.253,34.2109,34.2446,87800.0
2011-07-14 11:30:00,40.63,40.63,40.49,40.5,96500.0,34.2446,34.2446,34.1266,34.135,96500.0
2011-07-14 11:40:00,40.5,40.59,40.49,40.59,92600.0,34.135,34.2109,34.1266,34.2109,92600.0
2011-07-14 11:50:00,40.58,40.59,40.54,40.57,32800.0,34.2024,34.2109,34.1687,34.194,32800.0
2011-07-14 12:00:00,40.56,40.56,40.44,40.46,138100.0,34.1856,34.1856,34.0844,34.1013,138100.0
2011-07-14 12:10:00,40.46,40.47,40.33,40.33,152100.0,34.1013,34.1097,33.9917,33.9917,152100.0
2011-07-14 12:20:00,40.33,40.35,40.31,40.35,36400.0,33.9917,34.0086,33.9749,34.0086,36400.0
2011-07-14 12:30:00,40.35,40.37,40.31,40.36,60300.0,34.0086,34.0254,33.9749,34.017,60300.0
2011-07-14 12:40:00,40.37,40.42,40.36,40.37,68000.0,34.0254,34.0676,34.017,34.0254,68000.0
2011-07-14 12:50:00,40.37,40.38,40.27,40.29,181300.0,34.0254,34.0339,33.9412,33.958,181300.0
2011-07-14 13:00:00,40.29,40.31,40.23,40.28,74700.0,33.958,33.9749,33.9074,33.9496,74700.0
2011-07-14 13:10:00,40.28,40.29,40.16,40.16,205000.0,33.9496,33.958,33.8484,33.8484,205000.0
2011-07-14 13:20:00,40.16,40.26,40.12,40.26,150400.0,33.8484,33.9327,33.8147,33.9327,150400.0
2011-07-14 13:30:00,40.27,40.46,40.25,40.33,467400.0,33.9412,34.1013,33.9243,33.9917,467400.0
2011-07-14 13:40:00,40.32,40.41,40.32,40.36,102900.0,33.9833,34.0591,33.9833,34.017,102900.0
2011-07-14 13:50:00,40.36,40.43,40.31,40.43,110300.0,34.017,34.076,33.9749,34.076,110300.0
2011-07-14 14:00:00,40.44,40.47,40.39,40.42,49100.0,34.0844,34.1097,34.0423,34.0676,49100.0
2011-07-14 14:10:00,40.43,40.53,40.43,40.47,83700.0,34.076,34.1603,34.076,34.1097,83700.0
2011-07-14 14:20:00,40.47,40.51,40.33,40.37,86200.0,34.1097,34.1434,33.9917,34.0254,86200.0
2011-07-14 14:30:00,40.36,40.38,40.29,40.31,109700.0,34.017,34.0339,33.958,33.9749,109700.0
2011-07-14 14:40:00,40.31,40.37,40.31,40.32,87200.0,33.9749,34.0254,33.9749,33.9833,87200.0
2011-07-14 14:50:00,40.32,40.34,40.27,40.33,106100.0,33.9833,34.0001,33.9412,33.9917,106100.0
2011-07-14 15:00:00,40.33,40.36,40.21,40.23,77400.0,33.9917,34.017,33.8906,33.9074,77400.0
2011-07-14 15:10:00,40.23,40.3,40.2,40.29,176900.0,33.9074,33.9664,33.8822,33.958,176900.0
2011-07-14 15:20:00,40.3,40.35,40.27,40.29,136900.0,33.9664,34.0086,33.9412,33.958,136900.0
2011-07-14 15:30:00,40.28,40.38,40.27,40.34,174900.0,33.9496,34.0339,33.9412,34.0001,174900.0
2011-07-14 15:40:00,40.35,40.37,40.27,40.29,213100.0,34.0086,34.0254,33.9412,33.958,213100.0
2011-07-14 15:50:00,40.29,40.3,40.2,40.28,643700.0,33.958,33.9664,33.8822,33.9496,643700.0
2011-07-15 09:30:00,40.47,40.47,40.33,40.35,196700.0,34.1097,34.1097,33.9917,34.0086,196700.0
2011-07-15 09:40:00,40.34,40.35,40.23,40.29,194900.0,34.0001,34.0086,33.9074,33.958,194900.0
2011-07-15 09:50:00,40.29,40.32,40.12,40.17,810000.0,33.958,33.9833,33.8147,33.8569,810000.0
2011-07-15 10:00:00,40.17,40.34,40.16,40.2,312900.0,33.8569,34.0001,33.8484,33.8822,312900.0
2011-07-15 10:10:00,40.19,40.23,40.09,40.09,128100.0,33.8737,33.9074,33.7894,33.7894,128100.0
2011-07-15 10:20:00,40.09,40.12,40.03,40.09,161600.0,33.7894,33.8147,33.7389,33.7894,161600.0
2011-07-15 10:30:00,40.09,40.12,40.04,40.06,119800.0,33.7894,33.8147,33.7473,33.7642,119800.0
2011-07-15 10:40:00,40.06,40.18,40.06,40.12,238300.0,33.7642,33.8653,33.7642,33.8147,238300.0
2011-07-15 10:50:00,40.1,40.17,40.05,40.08,92100.0,33.7979,33.8569,33.7557,33.781,92100.0
2011-07-15 11:00:00,40.07,40.12,40.03,40.06,253200.0,33.7726,33.8147,33.7389,33.7642,253200.0
2011-07-15 11:10:00,40.06,40.16,40.06,40.12,180400.0,33.7642,33.8484,33.7642,33.8147,180400.0
2011-07-15 11:20:00,40.13,40.15,40.12,40.14,49000.0,33.8232,33.84,33.8147,33.8316,49000.0
2011-07-15 11:30:00,40.14,40.14,40.1,40.1,66000.0,33.8316,33.8316,33.7979,33.7979,66000.0
2011-07-15 11:40:00,40.1,40.13,40.09,40.13,110400.0,33.7979,33.8232,33.7894,33.8232,110400.0
2011-07-15 11:50:00,40.14,40.16,40.13,40.13,43000.0,33.8316,33.8484,33.8232,33.8232,43000.0
2011-07-15 12:00:00,40.15,40.28,40.14,40.21,320300.0,33.84,33.9496,33.8316,33.8906,320300.0
2011-07-15 12:10:00,40.21,40.23,40.13,40.14,383900.0,33.8906,33.9074,33.8232,33.8316,383900.0
2011-07-15 12:20:00,40.15,40.18,40.1,40.18,1156400.0,33.84,33.8653,33.7979,33.8653,1156400.0
2011-07-15 12:30:00,40.17,40.2,40.12,40.13,644300.0,33.8569,33.8822,33.8147,33.8232,644300.0
2011-07-15 12:40:00,40.13,40.16,40.09,40.12,205700.0,33.8232,33.8484,33.7894,33.8147,205700.0
2011-07-15 12:50:00,40.12,40.15,40.1,40.13,164300.0,33.8147,33.84,33.7979,33.8232,164300.0
2011-07-15 13:00:00,40.13,40.15,40.09,40.15,175800.0,33.8232,33.84,33.7894,33.84,175800.0
2011-07-15 13:10:00,40.15,40.15,40.1,40.12,176100.0,33.84,33.84,33.7979,33.8147,176100.0
2011-07-15 13:20:00,40.13,40.18,40.12,40.16,409100.0,33.8232,33.8653,33.8147,33.8484,409100.0
2011-07-15 13:30:00,40.17,40.18,40.12,40.12,124300.0,33.8569,33.8653,33.8147,33.8147,124300.0
2011-07-15 13:40:00,40.12,40.13,40.09,40.1,121500.0,33.8147,33.8232,33.7894,33.7979,121500.0
2011-07-15 13:50:00,40.1,40.12,40.03,40.03,376900.0,33.7979,33.8147,33.7389,33.7389,376900.0
2011-07-15 14:00:00,40.03,40.06,40.02,40.04,458800.0,33.7389,33.7642,33.7304,33.7473,458800.0
2011-07-15 14:10:00,40.04,40.09,40.0,40.07,67600.0,33.7473,33.7894,33.7136,33.7726,67600.0
2011-07-15 14:20:00,40.06,40.06,40.0,40.02,89900.0,33.7642,33.7642,33.7136,33.7304,89900.0
2011-07-15 14:30:00,40.01,40.04,40.0,40.04,193900.0,33.722,33.7473,33.7136,33.7473,193900.0
2011-07-15 14:40:00,40.04,40.11,40.02,40.08,129300.0,33.7473,33.8063,33.7304,33.781,129300.0
2011-07-15 14:50:00,40.08,40.1,40.05,40.06,102900.0,33.781,33.7979,33.7557,33.7642,102900.0
2011-07-15 15:00:00,40.05,40.11,40.03,40.1,84200.0,33.7557,33.8063,33.7389,33.7979,84200.0
2011-07-15 15:10:00,40.1,40.13,40.09,40.1,113500.0,33.7979,33.8232,33.7894,33.7979,113500.0
2011-07-15 15:20:00,40.1,40.2,40.1,40.19,239300.0,33.7979,33.8822,33.7979,33.8737,239300.0
2011-07-15 15:30:00,40.19,40.25,40.18,40.23,367200.0,33.8737,33.9243,33.8653,33.9074,367200.0
2011-07-15 15:40:00,40.24,40.29,40.23,40.29,327600.0,33.9159,33.958,33.9074,33.958,327600.0
2011-07-15 15:50:00,40.29,40.32,40.26,40.31,1353400.0,33.958,33.9833,33.9327,33.9749,1353400.0
2011-07-18 09:30:00,40.11,40.14,40.02,40.13,380400.0,33.8063,33.8316,33.7304,33.8232,380400.0
2011-07-18 09:40:00,40.13,40.19,40.07,40.07,98000.0,33.8232,33.8737,33.7726,33.7726,98000.0
2011-07-18 09:50:00,40.08,40.08,39.97,39.99,103100.0,33.781,33.781,33.6883,33.7052,103100.0
2011-07-18 10:00:00,40.0,40.04,39.87,39.88,209500.0,33.7136,33.7473,33.604,33.6124,209500.0
2011-07-18 10:10:00,39.88,39.89,39.77,39.81,226500.0,33.6124,33.6209,33.5197,33.5534,226500.0
2011-07-18 10:20:00,39.82,39.87,39.8,39.84,66300.0,33.5619,33.604,33.545,33.5787,66300.0
2011-07-18 10:30:00,39.83,39.84,39.75,39.79,122000.0,33.5703,33.5787,33.5029,33.5366,122000.0
2011-07-18 10:40:00,39.79,39.85,39.79,39.79,80700.0,33.5366,33.5872,33.5366,33.5366,80700.0
2011-07-18 10:50:00,39.8,39.81,39.7,39.75,162400.0,33.545,33.5534,33.4607,33.5029,162400.0
2011-07-18 11:00:00,39.75,39.78,39.74,39.75,130900.0,33.5029,33.5282,33.4944,33.5029,130900.0
2011-07-18 11:10:00,39.76,39.77,39.71,39.75,147300.0,33.5113,33.5197,33.4692,33.5029,147300.0
2011-07-18 11:20:00,39.75,39.86,39.75,39.82,70100.0,33.5029,33.5956,33.5029,33.5619,70100.0
2011-07-18 11:30:00,39.81,39.82,39.72,39.73,131600.0,33.5534,33.5619,33.4776,33.486,131600.0
2011-07-18 11:40:00,39.73,39.73,39.66,39.68,125400.0,33.486,33.486,33.427,33.4439,125400.0
2011-07-18 11:50:00,39.68,39.69,39.63,39.64,80200.0,33.4439,33.4523,33.4017,33.4102,80200.0
2011-07-18 12:00:00,39.64,39.7,39.63,39.66,336000.0,33.4102,33.4607,33.4017,33.427,336000.0
2011-07-18 12:10:00,39.66,39.75,39.66,39.75,74500.0,33.427,33.5029,33.427,33.5029,74500.0
2011-07-18 12:20:00,39.74,39.75,39.71,39.73,90800.0,33.4944,33.5029,33.4692,33.486,90800.0
2011-07-18 12:30:00,39.74,39.75,39.69,39.74,55900.0,33.4944,33.5029,33.4523,33.4944,55900.0
2011-07-18 12:40:00,39.73,39.74,39.7,39.7,30900.0,33.486,33.4944,33.4607,33.4607,30900.0
2011-07-18 12:50:00,39.7,39.73,39.69,39.73,29300.0,33.4607,33.486,33.4523,33.486,29300.0
2011-07-18 13:00:00,39.72,39.72,39.69,39.71,25100.0,33.4776,33.4776,33.4523,33.4692,25100.0
2011-07-18 13:10:00,39.71,39.72,39.65,39.66,117900.0,33.4692,33.4776,33.4186,33.427,117900.0
2011-07-18 13:20:00,39.66,39.71,39.65,39.71,29900.0,33.427,33.4692,33.4186,33.4692,29900.0
2011-07-18 13:30:00,39.71,39.78,39.71,39.75,59900.0,33.4692,33.5282,33.4692,33.5029,59900.0
2011-07-18 13:40:00,39.76,39.76,39.73,39.75,30400.0,33.5113,33.5113,33.486,33.5029,30400.0
2011-07-18 13:50:00,39.76,39.83,39.75,39.82,53400.0,33.5113,33.5703,33.5029,33.5619,53400.0
2011-07-18 14:00:00,39.82,39.82,39.77,39.82,42700.0,33.5619,33.5619,33.5197,33.5619,42700.0
2011-07-18 14:10:00,39.82,39.83,39.78,39.81,151200.0,33.5619,33.5703,33.5282,33.5534,151200.0
2011-07-18 14:20:00,39.82,39.84,39.79,39.79,55600.0,33.5619,33.5787,33.5366,33.5366,55600.0
2011-07-18 14:30:00,39.79,39.79,39.73,39.78,87800.0,33.5366,33.5366,33.486,33.5282,87800.0
2011-07-18 14:40:00,39.77,39.8,39.77,39.79,49400.0,33.5197,33.545,33.5197,33.5366,49400.0
2011-07-18 14:50:00,39.79,39.85,39.79,39.85,33600.0,33.5366,33.5872,33.5366,33.5872,33600.0
2011-07-18 15:00:00,39.86,39.9,39.84,39.85,159600.0,33.5956,33.6293,33.5787,33.5872,159600.0
2011-07-18 15:10:00,39.86,39.86,39.81,39.82,248300.0,33.5956,33.5956,33.5534,33.5619,248300.0
2011-07-18 15:20:00,39.82,39.84,39.78,39.82,138300.0,33.5619,33.5787,33.5282,33.5619,138300.0
2011-07-18 15:30:00,39.83,39.87,39.78,39.86,180900.0,33.5703,33.604,33.5282,33.5956,180900.0
2011-07-18 15:40:00,39.87,39.88,39.8,39.84,461100.0,33.604,33.6124,33.545,33.5787,461100.0
2011-07-18 15:50:00,39.85,39.9,39.84,39.89,693700.0,33.5872,33.6293,33.5787,33.6209,693700.0
2011-07-19 09:30:00,40.2,40.45,40.2,40.43,251300.0,33.8822,34.0929,33.8822,34.076,251300.0
2011-07-19 09:40:00,40.44,40.5,40.38,40.4,287300.0,34.0844,34.135,34.0339,34.0507,287300.0
2011-07-19 09:50:00,40.41,40.46,40.36,40.37,82600.0,34.0591,34.1013,34.017,34.0254,82600.0
2011-07-19 10:00:00,40.38,40.46,40.36,40.46,117100.0,34.0339,34.1013,34.017,34.1013,117100.0
2011-07-19 10:10:00,40.46,40.5,40.41,40.48,108900.0,34.1013,34.135,34.0591,34.1181,108900.0
2011-07-19 10:20:00,40.48,40.49,40.42,40.44,57000.0,34.1181,34.1266,34.0676,34.0844,57000.0
2011-07-19 10:30:00,40.45,40.47,40.43,40.45,55500.0,34.0929,34.1097,34.076,34.0929,55500.0
2011-07-19 10:40:00,40.45,40.48,40.44,40.45,112700.0,34.0929,34.1181,34.0844,34.0929,112700.0
2011-07-19 10:50:00,40.45,40.47,40.41,40.43,99800.0,34.0929,34.1097,34.0591,34.076,99800.0
2011-07-19 11:00:00,40.43,40.43,40.37,40.38,135300.0,34.076,34.076,34.0254,34.0339,135300.0
2011-07-19 11:10:00,40.39,40.42,40.38,40.39,58500.0,34.0423,34.0676,34.0339,34.0423,58500.0
2011-07-19 11:20:00,40.39,40.45,40.38,40.45,60400.0,34.0423,34.0929,34.0339,34.0929,60400.0
2011-07-19 11:30:00,40.45,40.47,40.34,40.35,318700.0,34.0929,34.1097,34.0001,34.0086,318700.0
2011-07-19 11:40:00,40.34,40.37,40.32,40.36,111900.0,34.0001,34.0254,33.9833,34.017,111900.0
2011-07-19 11:50:00,40.36,40.41,40.36,40.38,47900.0,34.017,34.0591,34.017,34.0339,47900.0
2011-07-19 12:00:00,40.38,40.42,40.38,40.4,78300.0,34.0339,34.0676,34.0339,34.0507,78300.0
2011-07-19 12:10:00,40.4,40.47,40.4,40.43,442100.0,34.0507,34.1097,34.0507,34.076,442100.0
2011-07-19 12:20:00,40.43,40.43,40.39,40.4,156700.0,34.076,34.076,34.0423,34.0507,156700.0
2011-07-19 12:30:00,40.41,40.49,40.41,40.45,216400.0,34.0591,34.1266,34.0591,34.0929,216400.0
2011-07-19 12:40:00,40.45,40.45,40.41,40.43,88400.0,34.0929,34.0929,34.0591,34.076,88400.0
2011-07-19 12:50:00,40.43,40.47,40.43,40.46,28400.0,34.076,34.1097,34.076,34.1013,28400.0
2011-07-19 13:00:00,40.47,40.48,40.42,40.42,62100.0,34.1097,34.1181,34.0676,34.0676,62100.0
2011-07-19 13:10:00,40.41,40.48,40.37,40.48,398900.0,34.0591,34.1181,34.0254,34.1181,398900.0
2011-07-19 13:20:00,40.48,40.5,40.45,40.49,71500.0,34.1181,34.135,34.0929,34.1266,71500.0
2011-07-19 13:30:00,40.5,40.58,40.46,40.55,242400.0,34.135,34.2024,34.1013,34.1771,242400.0
2011-07-19 13:40:00,40.55,40.65,40.52,40.59,298800.0,34.1771,34.2614,34.1519,34.2109,298800.0
2011-07-19 13:50:00,40.59,40.61,40.58,40.6,184800.0,34.2109,34.2277,34.2024,34.2193,184800.0
2011-07-19 14:00:00,40.61,40.61,40.56,40.59,80500.0,34.2277,34.2277,34.1856,34.2109,80500.0
2011-07-19 14:10:00,40.6,40.64,40.58,40.59,393600.0,34.2193,34.253,34.2024,34.2109,393600.0
2011-07-19 14:20:00,40.59,40.63,40.58,40.63,62900.0,34.2109,34.2446,34.2024,34.2446,62900.0
2011-07-19 14:30:00,40.63,40.64,40.62,40.64,153300.0,34.2446,34.253,34.2361,34.253,153300.0
2011-07-19 14:40:00,40.64,40.72,40.64,40.7,277700.0,34.253,34.3204,34.253,34.3036,277700.0
2011-07-19 14:50:00,40.7,40.73,40.7,40.71,265500.0,34.3036,34.3289,34.3036,34.312,265500.0
2011-07-19 15:00:00,40.71,40.76,40.71,40.74,206700.0,34.312,34.3541,34.312,34.3373,206700.0
2011-07-19 15:10:00,40.74,40.76,40.71,40.72,301000.0,34.3373,34.3541,34.312,34.3204,301000.0
2011-07-19 15:20:00,40.73,40.73,40.67,40.68,209600.0,34.3289,34.3289,34.2783,34.2867,209600.0
2011-07-19 15:30:00,40.69,40.71,40.67,40.7,128100.0,34.2951,34.312,34.2783,34.3036,128100.0
2011-07-19 15:40:00,40.7,40.71,40.66,40.66,249900.0,34.3036,34.312,34.2699,34.2699,249900.0
2011-07-19 15:50:00,40.67,40.69,40.63,40.68,1238900.0,34.2783,34.2951,34.2446,34.2867,1238900.0
2011-07-20 09:30:00,40.8,40.8,40.66,40.71,267600.0,34.3879,34.3879,34.2699,34.312,267600.0
2011-07-20 09:40:00,40.71,40.71,40.61,40.61,116100.0,34.312,34.312,34.2277,34.2277,116100.0
2011-07-20 09:50:00,40.61,40.62,40.52,40.54,70300.0,34.2277,34.2361,34.1519,34.1687,70300.0
2011-07-20 10:00:00,40.54,40.55,40.48,40.49,204700.0,34.1687,34.1771,34.1181,34.1266,204700.0
2011-07-20 10:10:00,40.49,40.54,40.35,40.39,856100.0,34.1266,34.1687,34.0086,34.0423,856100.0
2011-07-20 10:20:00,40.39,40.47,40.37,40.46,120900.0,34.0423,34.1097,34.0254,34.1013,120900.0
2011-07-20 10:30:00,40.46,40.52,40.43,40.46,514800.0,34.1013,34.1519,34.076,34.1013,514800.0
2011-07-20 10:40:00,40.47,40.51,40.45,40.45,79800.0,34.1097,34.1434,34.0929,34.0929,79800.0
2011-07-20 10:50:00,40.45,40.47,40.43,40.46,41900.0,34.0929,34.1097,34.076,34.1013,41900.0
2011-07-20 11:00:00,40.46,40.51,40.46,40.51,23100.0,34.1013,34.1434,34.1013,34.1434,23100.0
2011-07-20 11:10:00,40.51,40.51,40.46,40.49,96200.0,34.1434,34.1434,34.1013,34.1266,96200.0
2011-07-20 11:20:00,40.49,40.5,40.43,40.43,45700.0,34.1266,34.135,34.076,34.076,45700.0
2011-07-20 11:30:00,40.42,40.45,40.39,40.42,67000.0,34.0676,34.0929,34.0423,34.0676,67000.0
2011-07-20 11:40:00,40.41,40.44,40.36,40.37,51200.0,34.0591,34.0844,34.017,34.0254,51200.0
2011-07-20 11:50:00,40.37,40.37,40.31,40.33,101100.0,34.0254,34.0254,33.9749,33.9917,101100.0
2011-07-20 12:00:00,40.34,40.35,40.33,40.34,46900.0,34.0001,34.0086,33.9917,34.0001,46900.0
2011-07-20 12:10:00,40.34,40.37,40.32,40.35,33100.0,34.0001,34.0254,33.9833,34.0086,33100.0
2011-07-20 12:20:00,40.36,40.37,40.32,40.36,78200.0,34.017,34.0254,33.9833,34.017,78200.0
2011-07-20 12:30:00,40.36,40.36,40.34,40.34,13800.0,34.017,34.017,34.0001,34.0001,13800.0
2011-07-20 12:40:00,40.34,40.38,40.33,40.38,27600.0,34.0001,34.0339,33.9917,34.0339,27600.0
2011-07-20 12:50:00,40.39,40.42,40.39,40.4,20000.0,34.0423,34.0676,34.0423,34.0507,20000.0
2011-07-20 13:00:00,40.41,40.43,40.38,40.42,45500.0,34.0591,34.076,34.0339,34.0676,45500.0
2011-07-20 13:10:00,40.42,40.43,40.4,40.42,16700.0,34.0676,34.076,34.0507,34.0676,16700.0
2011-07-20 13:20:00,40.43,40.47,40.43,40.47,87000.0,34.076,34.1097,34.076,34.1097,87000.0
2011-07-20 13:30:00,40.48,40.48,40.44,40.47,75300.0,34.1181,34.1181,34.0844,34.1097,75300.0
2011-07-20 13:40:00,40.46,40.47,40.44,40.46,29100.0,34.1013,34.1097,34.0844,34.1013,29100.0
2011-07-20 13:50:00,40.46,40.48,40.46,40.47,80400.0,34.1013,34.1181,34.1013,34.1097,80400.0
2011-07-20 14:00:00,40.47,40.5,40.47,40.5,76100.0,34.1097,34.135,34.1097,34.135,76100.0
2011-07-20 14:10:00,40.5,40.51,40.48,40.5,66500.0,34.135,34.1434,34.1181,34.135,66500.0
2011-07-20 14:20:00,40.51,40.54,40.5,40.54,194600.0,34.1434,34.1687,34.135,34.1687,194600.0
2011-07-20 14:30:00,40.53,40.54,40.51,40.52,149400.0,34.1603,34.1687,34.1434,34.1519,149400.0
2011-07-20 14:40:00,40.52,40.54,40.44,40.44,40600.0,34.1519,34.1687,34.0844,34.0844,40600.0
2011-07-20 14:50:00,40.45,40.48,40.45,40.48,39700.0,34.0929,34.1181,34.0929,34.1181,39700.0
2011-07-20 15:00:00,40.48,40.51,40.47,40.51,19200.0,34.1181,34.1434,34.1097,34.1434,19200.0
2011-07-20 15:10:00,40.51,40.52,40.49,40.5,37800.0,34.1434,34.1519,34.1266,34.135,37800.0
2011-07-20 15:20:00,40.5,40.5,40.42,40.43,117200.0,34.135,34.135,34.0676,34.076,117200.0
2011-07-20 15:30:00,40.44,40.49,40.43,40.48,107300.0,34.0844,34.1266,34.076,34.1181,107300.0
2011-07-20 15:40:00,40.48,40.48,40.39,40.41,204800.0,34.1181,34.1181,34.0423,34.0591,204800.0
2011-07-20 15:50:00,40.41,40.46,40.4,40.45,499100.0,34.0591,34.1013,34.0507,34.0929,499100.0
2011-07-21 09:30:00,40.65,40.74,40.63,40.74,273700.0,34.2614,34.3373,34.2446,34.3373,273700.0
2011-07-21 09:40:00,40.74,40.93,40.73,40.9,211800.0,34.3373,34.4974,34.3289,34.4721,211800.0
2011-07-21 09:50:00,40.9,40.91,40.83,40.86,105000.0,34.4721,34.4806,34.4131,34.4384,105000.0
2011-07-21 10:00:00,40.85,41.07,40.81,41.04,306700.0,34.43,34.6154,34.3963,34.5901,306700.0
2011-07-21 10:10:00,41.04,41.1,41.0,41.02,148900.0,34.5901,34.6407,34.5564,34.5733,148900.0
2011-07-21 10:20:00,41.03,41.16,41.02,41.14,185000.0,34.5817,34.6913,34.5733,34.6744,185000.0
2011-07-21 10:30:00,41.14,41.16,41.09,41.1,74800.0,34.6744,34.6913,34.6323,34.6407,74800.0
2011-07-21 10:40:00,41.1,41.11,41.06,41.08,33500.0,34.6407,34.6491,34.607,34.6239,33500.0
2011-07-21 10:50:00,41.08,41.1,41.06,41.07,29200.0,34.6239,34.6407,34.607,34.6154,29200.0
2011-07-21 11:00:00,41.07,41.11,41.06,41.11,145100.0,34.6154,34.6491,34.607,34.6491,145100.0
2011-07-21 11:10:00,41.11,41.14,41.1,41.1,512200.0,34.6491,34.6744,34.6407,34.6407,512200.0
2011-07-21 11:20:00,41.11,41.12,40.99,41.02,356300.0,34.6491,34.6576,34.548,34.5733,356300.0
2011-07-21 11:30:00,41.02,41.04,40.98,40.99,67300.0,34.5733,34.5901,34.5396,34.548,67300.0
2011-07-21 11:40:00,41.0,41.0,40.9,40.9,75100.0,34.5564,34.5564,34.4721,34.4721,75100.0
2011-07-21 11:50:00,40.9,40.91,40.87,40.88,34500.0,34.4721,34.4806,34.4469,34.4553,34500.0
2011-07-21 12:00:00,40.89,40.92,40.87,40.88,42200.0,34.4637,34.489,34.4469,34.4553,42200.0
2011-07-21 12:10:00,40.86,40.87,40.81,40.81,52400.0,34.4384,34.4469,34.3963,34.3963,52400.0
2011-07-21 12:20:00,40.81,40.83,40.8,40.83,128800.0,34.3963,34.4131,34.3879,34.4131,128800.0
2011-07-21 12:30:00,40.83,40.9,40.81,40.88,29600.0,34.4131,34.4721,34.3963,34.4553,29600.0
2011-07-21 12:40:00,40.89,41.08,40.89,41.04,312400.0,34.4637,34.6239,34.4637,34.5901,312400.0
2011-07-21 12:50:00,41.05,41.05,40.91,41.01,400200.0,34.5986,34.5986,34.4806,34.5649,400200.0
2011-07-21 13:00:00,41.01,41.05,40.95,40.96,81800.0,34.5649,34.5986,34.5143,34.5227,81800.0
2011-07-21 13:10:00,40.94,41.0,40.94,40.99,74000.0,34.5059,34.5564,34.5059,34.548,74000.0
2011-07-21 13:20:00,40.99,41.02,40.97,41.02,37000.0,34.548,34.5733,34.5311,34.5733,37000.0
2011-07-21 13:30:00,41.01,41.01,40.96,40.99,40800.0,34.5649,34.5649,34.5227,34.548,40800.0
2011-07-21 13:40:00,41.0,41.0,40.93,40.94,74200.0,34.5564,34.5564,34.4974,34.5059,74200.0
2011-07-21 13:50:00,40.94,40.96,40.92,40.96,95000.0,34.5059,34.5227,34.489,34.5227,95000.0
2011-07-21 14:00:00,40.96,40.98,40.9,40.92,44600.0,34.5227,34.5396,34.4721,34.489,44600.0
2011-07-21 14:10:00,40.92,40.93,40.88,40.88,50100.0,34.489,34.4974,34.4553,34.4553,50100.0
2011-07-21 14:20:00,40.87,40.91,40.86,40.89,42900.0,34.4469,34.4806,34.4384,34.4637,42900.0
2011-07-21 14:30:00,40.89,40.95,40.88,40.94,103100.0,34.4637,34.5143,34.4553,34.5059,103100.0
2011-07-21 14:40:00,40.93,40.97,40.92,40.94,114200.0,34.4974,34.5311,34.489,34.5059,114200.0
2011-07-21 14:50:00,40.94,40.96,40.92,40.95,59400.0,34.5059,34.5227,34.489,34.5143,59400.0
2011-07-21 15:00:00,40.94,40.98,40.9,40.9,117500.0,34.5059,34.5396,34.4721,34.4721,117500.0
2011-07-21 15:10:00,40.91,40.98,40.9,40.97,138500.0,34.4806,34.5396,34.4721,34.5311,138500.0
2011-07-21 15:20:00,40.97,40.99,40.94,40.98,231000.0,34.5311,34.548,34.5059,34.5396,231000.0
2011-07-21 15:30:00,40.98,40.98,40.89,40.91,136200.0,34.5396,34.5396,34.4637,34.4806,136200.0
2011-07-21 15:40:00,40.91,40.97,40.9,40.92,356100.0,34.4806,34.5311,34.4721,34.489,356100.0
2011-07-21 15:50:00,40.91,40.94,40.89,40.91,1145600.0,34.4806,34.5059,34.4637,34.4806,1145600.0
2011-07-22 09:30:00,40.95,41.06,40.92,40.98,185400.0,34.5143,34.607,34.489,34.5396,185400.0
2011-07-22 09:40:00,40.97,41.0,40.92,40.99,265200.0,34.5311,34.5564,34.489,34.548,265200.0
2011-07-22 09:50:00,41.0,41.0,40.86,40.87,128800.0,34.5564,34.5564,34.4384,34.4469,128800.0
2011-07-22 10:00:00,40.86,40.94,40.84,40.91,103800.0,34.4384,34.5059,34.4216,34.4806,103800.0
2011-07-22 10:10:00,40.9,40.93,40.82,40.87,110100.0,34.4721,34.4974,34.4047,34.4469,110100.0
2011-07-22 10:20:00,40.86,40.88,40.79,40.87,119200.0,34.4384,34.4553,34.3794,34.4469,119200.0
2011-07-22 10:30:00,40.87,40.99,40.87,40.98,121200.0,34.4469,34.548,34.4469,34.5396,121200.0
2011-07-22 10:40:00,40.98,41.01,40.97,40.99,57500.0,34.5396,34.5649,34.5311,34.548,57500.0
2011-07-22 10:50:00,40.99,41.03,40.94,41.03,39500.0,34.548,34.5817,34.5059,34.5817,39500.0
2011-07-22 11:00:00,41.03,41.05,40.98,40.98,73000.0,34.5817,34.5986,34.5396,34.5396,73000.0
2011-07-22 11:10:00,40.99,41.02,40.98,41.0,52800.0,34.548,34.5733,34.5396,34.5564,52800.0
2011-07-22 11:20:00,40.99,41.0,40.94,40.95,66400.0,34.548,34.5564,34.5059,34.5143,66400.0
2011-07-22 11:30:00,40.96,41.01,40.95,41.01,81400.0,34.5227,34.5649,34.5143,34.5649,81400.0
2011-07-22 11:40:00,41.02,41.03,40.99,41.02,26000.0,34.5733,34.5817,34.548,34.5733,26000.0
2011-07-22 11:50:00,41.02,41.05,41.0,41.01,84400.0,34.5733,34.5986,34.5564,34.5649,84400.0
2011-07-22 12:00:00,41.01,41.07,40.98,41.05,122700.0,34.5649,34.6154,34.5396,34.5986,122700.0
2011-07-22 12:10:00,41.05,41.09,41.03,41.05,101100.0,34.5986,34.6323,34.5817,34.5986,101100.0
2011-07-22 12:20:00,41.05,41.06,41.02,41.04,43500.0,34.5986,34.607,34.5733,34.5901,43500.0
2011-07-22 12:30:00,41.05,41.07,41.04,41.04,35000.0,34.5986,34.6154,34.5901,34.5901,35000.0
2011-07-22 12:40:00,41.05,41.08,41.04,41.07,25100.0,34.5986,34.6239,34.5901,34.6154,25100.0
2011-07-22 12:50:00,41.07,41.13,41.07,41.11,31200.0,34.6154,34.666,34.6154,34.6491,31200.0
2011-07-22 13:00:00,41.12,41.12,41.08,41.08,9200.0,34.6576,34.6576,34.6239,34.6239,9200.0
2011-07-22 13:10:00,41.08,41.09,41.06,41.09,30300.0,34.6239,34.6323,34.607,34.6323,30300.0
2011-07-22 13:20:00,41.09,41.09,41.06,41.09,50800.0,34.6323,34.6323,34.607,34.6323,50800.0
2011-07-22 13:30:00,41.09,41.09,41.06,41.08,27100.0,34.6323,34.6323,34.607,34.6239,27100.0
2011-07-22 13:40:00,41.08,41.1,41.07,41.08,14500.0,34.6239,34.6407,34.6154,34.6239,14500.0
2011-07-22 13:50:00,41.08,41.13,41.08,41.13,48900.0,34.6239,34.666,34.6239,34.666,48900.0
2011-07-22 14:00:00,41.13,41.13,41.06,41.11,142700.0,34.666,34.666,34.607,34.6491,142700.0
2011-07-22 14:10:00,41.11,41.12,41.1,41.12,16900.0,34.6491,34.6576,34.6407,34.6576,16900.0
2011-07-22 14:20:00,41.11,41.12,41.09,41.09,111700.0,34.6491,34.6576,34.6323,34.6323,111700.0
2011-07-22 14:30:00,41.09,41.12,41.09,41.12,37600.0,34.6323,34.6576,34.6323,34.6576,37600.0
2011-07-22 14:40:00,41.12,41.14,41.11,41.12,263200.0,34.6576,34.6744,34.6491,34.6576,263200.0
2011-07-22 14:50:00,41.12,41.14,41.12,41.13,27000.0,34.6576,34.6744,34.6576,34.666,27000.0
2011-07-22 15:00:00,41.13,41.16,41.13,41.14,79600.0,34.666,34.6913,34.666,34.6744,79600.0
2011-07-22 15:10:00,41.14,41.15,41.11,41.14,69600.0,34.6744,34.6829,34.6491,34.6744,69600.0
2011-07-22 15:20:00,41.14,41.15,41.09,41.09,68600.0,34.6744,34.6829,34.6323,34.6323,68600.0
2011-07-22 15:30:00,41.1,41.1,41.05,41.05,285300.0,34.6407,34.6407,34.5986,34.5986,285300.0
2011-07-22 15:40:00,41.05,41.07,41.01,41.05,159600.0,34.5986,34.6154,34.5649,34.5986,159600.0
2011-07-22 15:50:00,41.05,41.07,41.03,41.07,489200.0,34.5986,34.6154,34.5817,34.6154,489200.0
2011-07-25 09:30:00,40.69,40.76,40.64,40.74,153500.0,34.2951,34.3541,34.253,34.3373,153500.0
2011-07-25 09:40:00,40.75,40.82,40.65,40.74,125900.0,34.3457,34.4047,34.2614,34.3373,125900.0
2011-07-25 09:50:00,40.74,40.86,40.74,40.85,189900.0,34.3373,34.4384,34.3373,34.43,189900.0
2011-07-25 10:00:00,40.85,40.93,40.85,40.92,109600.0,34.43,34.4974,34.43,34.489,109600.0
2011-07-25 10:10:00,40.92,40.94,40.85,40.88,224700.0,34.489,34.5059,34.43,34.4553,224700.0
2011-07-25 10:20:00,40.89,40.93,40.86,40.88,107000.0,34.4637,34.4974,34.4384,34.4553,107000.0
2011-07-25 10:30:00,40.89,40.9,40.82,40.83,151300.0,34.4637,34.4721,34.4047,34.4131,151300.0
2011-07-25 10:40:00,40.83,40.9,40.83,40.84,71300.0,34.4131,34.4721,34.4131,34.4216,71300.0
2011-07-25 10:50:00,40.84,40.85,40.77,40.84,90500.0,34.4216,34.43,34.3626,34.4216,90500.0
2011-07-25 11:00:00,40.84,40.88,40.83,40.85,51200.0,34.4216,34.4553,34.4131,34.43,51200.0
2011-07-25 11:10:00,40.84,40.85,40.8,40.82,79800.0,34.4216,34.43,34.3879,34.4047,79800.0
2011-07-25 11:20:00,40.82,40.91,40.81,40.9,130200.0,34.4047,34.4806,34.3963,34.4721,130200.0
2011-07-25 11:30:00,40.9,40.92,40.88,40.9,117400.0,34.4721,34.489,34.4553,34.4721,117400.0
2011-07-25 11:40:00,40.9,40.92,40.88,40.88,54400.0,34.4721,34.489,34.4553,34.4553,54400.0
2011-07-25 11:50:00,40.88,40.9,40.86,40.9,122300.0,34.4553,34.4721,34.4384,34.4721,122300.0
2011-07-25 12:00:00,40.89,40.9,40.87,40.9,29000.0,34.4637,34.4721,34.4469,34.4721,29000.0
2011-07-25 12:10:00,40.9,40.92,40.88,40.89,106800.0,34.4721,34.489,34.4553,34.4637,106800.0
2011-07-25 12:20:00,40.89,40.93,40.89,40.93,25000.0,34.4637,34.4974,34.4637,34.4974,25000.0
2011-07-25 12:30:00,40.93,40.95,40.93,40.93,18800.0,34.4974,34.5143,34.4974,34.4974,18800.0
2011-07-25 12:40:00,40.94,40.98,40.94,40.96,18900.0,34.5059,34.5396,34.5059,34.5227,18900.0
2011-07-25 12:50:00,40.96,40.97,40.95,40.95,26400.0,34.5227,34.5311,34.5143,34.5143,26400.0
2011-07-25 13:00:00,40.95,40.99,40.95,40.98,125400.0,34.5143,34.548,34.5143,34.5396,125400.0
2011-07-25 13:10:00,40.98,40.98,40.95,40.96,11000.0,34.5396,34.5396,34.5143,34.5227,11000.0
2011-07-25 13:20:00,40.96,40.97,40.95,40.96,59000.0,34.5227,34.5311,34.5143,34.5227,59000.0
2011-07-25 13:30:00,40.96,40.97,40.93,40.93,14400.0,34.5227,34.5311,34.4974,34.4974,14400.0
2011-07-25 13:40:00,40.92,40.94,40.9,40.92,37700.0,34.489,34.5059,34.4721,34.489,37700.0
2011-07-25 13:50:00,40.92,40.94,40.91,40.91,14500.0,34.489,34.5059,34.4806,34.4806,14500.0
2011-07-25 14:00:00,40.91,40.96,40.91,40.95,90700.0,34.4806,34.5227,34.4806,34.5143,90700.0
2011-07-25 14:10:00,40.97,40.98,40.96,40.97,65000.0,34.5311,34.5396,34.5227,34.5311,65000.0
2011-07-25 14:20:00,40.98,40.99,40.96,40.98,45100.0,34.5396,34.548,34.5227,34.5396,45100.0
2011-07-25 14:30:00,40.98,40.99,40.9,40.9,38000.0,34.5396,34.548,34.4721,34.4721,38000.0
2011-07-25 14:40:00,40.9,40.93,40.87,40.89,147300.0,34.4721,34.4974,34.4469,34.4637,147300.0
2011-07-25 14:50:00,40.89,40.91,40.87,40.89,27900.0,34.4637,34.4806,34.4469,34.4637,27900.0
2011-07-25 15:00:00,40.89,40.89,40.82,40.83,80700.0,34.4637,34.4637,34.4047,34.4131,80700.0
2011-07-25 15:10:00,40.82,40.87,40.8,40.86,82300.0,34.4047,34.4469,34.3879,34.4384,82300.0
2011-07-25 15:20:00,40.86,40.86,40.8,40.83,160200.0,34.4384,34.4384,34.3879,34.4131,160200.0
2011-07-25 15:30:00,40.84,40.89,40.81,40.87,105500.0,34.4216,34.4637,34.3963,34.4469,105500.0
2011-07-25 15:40:00,40.87,40.87,40.78,40.8,172400.0,34.4469,34.4469,34.371,34.3879,172400.0
2011-07-25 15:50:00,40.8,40.84,40.78,40.82,470800.0,34.3879,34.4216,34.371,34.4047,470800.0
2011-07-26 09:30:00,40.83,40.84,40.75,40.78,1026000.0,34.4131,34.4216,34.3457,34.371,1026000.0
2011-07-26 09:40:00,40.78,40.88,40.69,40.73,301200.0,34.371,34.4553,34.2951,34.3289,301200.0
2011-07-26 09:50:00,40.74,40.74,40.62,40.7,152900.0,34.3373,34.3373,34.2361,34.3036,152900.0
2011-07-26 10:00:00,40.69,40.74,40.58,40.6,225900.0,34.2951,34.3373,34.2024,34.2193,225900.0
2011-07-26 10:10:00,40.61,40.71,40.6,40.66,133100.0,34.2277,34.312,34.2193,34.2699,133100.0
2011-07-26 10:20:00,40.66,40.71,40.65,40.67,80300.0,34.2699,34.312,34.2614,34.2783,80300.0
2011-07-26 10:30:00,40.68,40.69,40.65,40.67,92600.0,34.2867,34.2951,34.2614,34.2783,92600.0
2011-07-26 10:40:00,40.67,40.75,40.67,40.72,57600.0,34.2783,34.3457,34.2783,34.3204,57600.0
2011-07-26 10:50:00,40.72,40.75,40.69,40.72,50900.0,34.3204,34.3457,34.2951,34.3204,50900.0
2011-07-26 11:00:00,40.72,40.79,40.72,40.78,57000.0,34.3204,34.3794,34.3204,34.371,57000.0
2011-07-26 11:10:00,40.78,40.79,40.76,40.79,72200.0,34.371,34.3794,34.3541,34.3794,72200.0
2011-07-26 11:20:00,40.78,40.8,40.77,40.78,64900.0,34.371,34.3879,34.3626,34.371,64900.0
2011-07-26 11:30:00,40.78,40.79,40.74,40.75,52200.0,34.371,34.3794,34.3373,34.3457,52200.0
2011-07-26 11:40:00,40.75,40.75,40.71,40.71,45600.0,34.3457,34.3457,34.312,34.312,45600.0
2011-07-26 11:50:00,40.71,40.73,40.7,40.7,53800.0,34.312,34.3289,34.3036,34.3036,53800.0
2011-07-26 12:00:00,40.7,40.72,40.7,40.71,27100.0,34.3036,34.3204,34.3036,34.312,27100.0
2011-07-26 12:10:00,40.7,40.77,40.7,40.77,24300.0,34.3036,34.3626,34.3036,34.3626,24300.0
2011-07-26 12:20:00,40.77,40.77,40.74,40.75,21500.0,34.3626,34.3626,34.3373,34.3457,21500.0
2011-07-26 12:30:00,40.75,40.76,40.72,40.73,37400.0,34.3457,34.3541,34.3204,34.3289,37400.0
2011-07-26 12:40:00,40.73,40.76,40.69,40.69,74300.0,34.3289,34.3541,34.2951,34.2951,74300.0
2011-07-26 12:50:00,40.69,40.74,40.69,40.74,22900.0,34.2951,34.3373,34.2951,34.3373,22900.0
2011-07-26 13:00:00,40.74,40.76,40.7,40.7,17100.0,34.3373,34.3541,34.3036,34.3036,17100.0
2011-07-26 13:10:00,40.7,40.71,40.68,40.69,73300.0,34.3036,34.312,34.2867,34.2951,73300.0
2011-07-26 13:20:00,40.69,40.7,40.67,40.69,77900.0,34.2951,34.3036,34.2783,34.2951,77900.0
2011-07-26 13:30:00,40.69,40.7,40.66,40.68,58200.0,34.2951,34.3036,34.2699,34.2867,58200.0
2011-07-26 13:40:00,40.68,40.69,40.66,40.68,46900.0,34.2867,34.2951,34.2699,34.2867,46900.0
2011-07-26 13:50:00,40.68,40.71,40.68,40.7,12900.0,34.2867,34.312,34.2867,34.3036,12900.0
2011-07-26 14:00:00,40.7,40.76,40.69,40.75,64400.0,34.3036,34.3541,34.2951,34.3457,64400.0
2011-07-26 14:10:00,40.75,40.87,40.75,40.85,82200.0,34.3457,34.4469,34.3457,34.43,82200.0
2011-07-26 14:20:00,40.85,40.86,40.81,40.82,24000.0,34.43,34.4384,34.3963,34.4047,24000.0
2011-07-26 14:30:00,40.82,40.87,40.81,40.82,104000.0,34.4047,34.4469,34.3963,34.4047,104000.0
2011-07-26 14:40:00,40.82,40.83,40.79,40.82,37100.0,34.4047,34.4131,34.3794,34.4047,37100.0
2011-07-26 14:50:00,40.81,40.85,40.79,40.79,18500.0,34.3963,34.43,34.3794,34.3794,18500.0
2011-07-26 15:00:00,40.79,40.81,40.76,40.79,37800.0,34.3794,34.3963,34.3541,34.3794,37800.0
2011-07-26 15:10:00,40.79,40.82,40.76,40.79,76300.0,34.3794,34.4047,34.3541,34.3794,76300.0
2011-07-26 15:20:00,40.79,40.82,40.77,40.79,117400.0,34.3794,34.4047,34.3626,34.3794,117400.0
2011-07-26 15:30:00,40.79,40.8,40.74,40.78,102700.0,34.3794,34.3879,34.3373,34.371,102700.0
2011-07-26 15:40:00,40.78,40.79,40.73,40.73,240600.0,34.371,34.3794,34.3289,34.3289,240600.0
2011-07-26 15:50:00,40.73,40.76,40.7,40.76,762600.0,34.3289,34.3541,34.3036,34.3541,762600.0
2011-07-27 09:30:00,40.71,40.72,40.64,40.7,120700.0,34.312,34.3204,34.253,34.3036,120700.0
2011-07-27 09:40:00,40.69,40.7,40.64,40.66,201900.0,34.2951,34.3036,34.253,34.2699,201900.0
2011-07-27 09:50:00,40.66,40.66,40.55,40.58,334600.0,34.2699,34.2699,34.1771,34.2024,334600.0
2011-07-27 10:00:00,40.57,40.59,40.4,40.4,125400.0,34.194,34.2109,34.0507,34.0507,125400.0
2011-07-27 10:10:00,40.4,40.47,40.38,40.43,288300.0,34.0507,34.1097,34.0339,34.076,288300.0
2011-07-27 10:20:00,40.43,40.44,40.31,40.33,155200.0,34.076,34.0844,33.9749,33.9917,155200.0
2011-07-27 10:30:00,40.33,40.38,40.29,40.34,221700.0,33.9917,34.0339,33.958,34.0001,221700.0
2011-07-27 10:40:00,40.34,40.36,40.28,40.35,109900.0,34.0001,34.017,33.9496,34.0086,109900.0
2011-07-27 10:50:00,40.35,40.45,40.35,40.44,117100.0,34.0086,34.0929,34.0086,34.0844,117100.0
2011-07-27 11:00:00,40.43,40.44,40.37,40.37,132000.0,34.076,34.0844,34.0254,34.0254,132000.0
2011-07-27 11:10:00,40.38,40.46,40.37,40.43,230000.0,34.0339,34.1013,34.0254,34.076,230000.0
2011-07-27 11:20:00,40.43,40.45,40.4,40.45,206900.0,34.076,34.0929,34.0507,34.0929,206900.0
2011-07-27 11:30:00,40.45,40.47,40.38,40.41,188100.0,34.0929,34.1097,34.0339,34.0591,188100.0
2011-07-27 11:40:00,40.42,40.46,40.42,40.44,119900.0,34.0676,34.1013,34.0676,34.0844,119900.0
2011-07-27 11:50:00,40.43,40.45,40.37,40.39,158500.0,34.076,34.0929,34.0254,34.0423,158500.0
2011-07-27 12:00:00,40.39,40.39,40.33,40.33,122800.0,34.0423,34.0423,33.9917,33.9917,122800.0
2011-07-27 12:10:00,40.33,40.42,40.33,40.39,284200.0,33.9917,34.0676,33.9917,34.0423,284200.0
2011-07-27 12:20:00,40.39,40.41,40.34,40.41,111000.0,34.0423,34.0591,34.0001,34.0591,111000.0
2011-07-27 12:30:00,40.41,40.43,40.33,40.35,135400.0,34.0591,34.076,33.9917,34.0086,135400.0
2011-07-27 12:40:00,40.35,40.4,40.35,40.36,33300.0,34.0086,34.0507,34.0086,34.017,33300.0
2011-07-27 12:50:00,40.37,40.38,40.34,40.34,54000.0,34.0254,34.0339,34.0001,34.0001,54000.0
2011-07-27 13:00:00,40.34,40.39,40.32,40.39,263400.0,34.0001,34.0423,33.9833,34.0423,263400.0
2011-07-27 13:10:00,40.38,40.39,40.29,40.32,100100.0,34.0339,34.0423,33.958,33.9833,100100.0
2011-07-27 13:20:00,40.32,40.32,40.28,40.3,29300.0,33.9833,33.9833,33.9496,33.9664,29300.0
2011-07-27 13:30:00,40.29,40.31,40.26,40.28,250700.0,33.958,33.9749,33.9327,33.9496,250700.0
2011-07-27 13:40:00,40.28,40.35,40.27,40.32,96300.0,33.9496,34.0086,33.9412,33.9833,96300.0
2011-07-27 13:50:00,40.32,40.37,40.32,40.34,61000.0,33.9833,34.0254,33.9833,34.0001,61000.0
2011-07-27 14:00:00,40.34,40.35,40.27,40.29,126100.0,34.0001,34.0086,33.9412,33.958,126100.0
2011-07-27 14:10:00,40.29,40.31,40.25,40.25,78600.0,33.958,33.9749,33.9243,33.9243,78600.0
2011-07-27 14:20:00,40.25,40.26,40.16,40.17,248100.0,33.9243,33.9327,33.8484,33.8569,248100.0
2011-07-27 14:30:00,40.17,40.17,40.05,40.13,496300.0,33.8569,33.8569,33.7557,33.8232,496300.0
2011-07-27 14:40:00,40.12,40.12,40.03,40.11,138600.0,33.8147,33.8147,33.7389,33.8063,138600.0
2011-07-27 14:50:00,40.1,40.13,40.05,40.11,219700.0,33.7979,33.8232,33.7557,33.8063,219700.0
2011-07-27 15:00:00,40.11,40.15,40.08,40.09,101100.0,33.8063,33.84,33.781,33.7894,101100.0
2011-07-27 15:10:00,40.1,40.1,40.01,40.04,298600.0,33.7979,33.7979,33.722,33.7473,298600.0
2011-07-27 15:20:00,40.04,40.07,39.98,40.07,324200.0,33.7473,33.7726,33.6967,33.7726,324200.0
2011-07-27 15:30:00,40.07,40.15,40.07,40.12,575000.0,33.7726,33.84,33.7726,33.8147,575000.0
2011-07-27 15:40:00,40.12,40.13,39.99,40.01,633900.0,33.8147,33.8232,33.7052,33.722,633900.0
2011-07-27 15:50:00,40.01,40.08,39.97,40.03,1533200.0,33.722,33.781,33.6883,33.7389,1533200.0
2011-07-28 09:30:00,40.09,40.11,40.02,40.02,162500.0,33.7894,33.8063,33.7304,33.7304,162500.0
2011-07-28 09:40:00,40.01,40.05,39.94,40.01,431300.0,33.722,33.7557,33.663,33.722,431300.0
2011-07-28 09:50:00,40.0,40.02,39.95,39.98,188600.0,33.7136,33.7304,33.6714,33.6967,188600.0
2011-07-28 10:00:00,39.99,40.04,39.91,40.04,176100.0,33.7052,33.7473,33.6377,33.7473,176100.0
2011-07-28 10:10:00,40.05,40.2,40.04,40.19,279300.0,33.7557,33.8822,33.7473,33.8737,279300.0
2011-07-28 10:20:00,40.18,40.2,40.13,40.16,78800.0,33.8653,33.8822,33.8232,33.8484,78800.0
2011-07-28 10:30:00,40.16,40.2,40.09,40.1,80800.0,33.8484,33.8822,33.7894,33.7979,80800.0
2011-07-28 10:40:00,40.1,40.2,40.1,40.19,88700.0,33.7979,33.8822,33.7979,33.8737,88700.0
2011-07-28 10:50:00,40.19,40.21,40.16,40.21,166200.0,33.8737,33.8906,33.8484,33.8906,166200.0
2011-07-28 11:00:00,40.2,40.26,40.16,40.24,216500.0,33.8822,33.9327,33.8484,33.9159,216500.0
2011-07-28 11:10:00,40.24,40.26,40.2,40.26,82400.0,33.9159,33.9327,33.8822,33.9327,82400.0
2011-07-28 11:20:00,40.26,40.37,40.25,40.35,241100.0,33.9327,34.0254,33.9243,34.0086,241100.0
2011-07-28 11:30:00,40.34,40.36,40.31,40.33,66900.0,34.0001,34.017,33.9749,33.9917,66900.0
2011-07-28 11:40:00,40.33,40.37,40.32,40.33,126500.0,33.9917,34.0254,33.9833,33.9917,126500.0
2011-07-28 11:50:00,40.32,40.36,40.3,40.35,98900.0,33.9833,34.017,33.9664,34.0086,98900.0
2011-07-28 12:00:00,40.36,40.39,40.34,40.35,49500.0,34.017,34.0423,34.0001,34.0086,49500.0
2011-07-28 12:10:00,40.35,40.36,40.23,40.23,45800.0,34.0086,34.017,33.9074,33.9074,45800.0
2011-07-28 12:20:00,40.23,40.26,40.22,40.23,55500.0,33.9074,33.9327,33.899,33.9074,55500.0
2011-07-28 12:30:00,40.24,40.27,40.2,40.2,34500.0,33.9159,33.9412,33.8822,33.8822,34500.0
2011-07-28 12:40:00,40.21,40.23,40.19,40.2,74800.0,33.8906,33.9074,33.8737,33.8822,74800.0
2011-07-28 12:50:00,40.2,40.26,40.18,40.25,75000.0,33.8822,33.9327,33.8653,33.9243,75000.0
2011-07-28 13:00:00,40.26,40.26,40.22,40.24,57600.0,33.9327,33.9327,33.899,33.9159,57600.0
2011-07-28 13:10:00,40.23,40.29,40.23,40.24,98200.0,33.9074,33.958,33.9074,33.9159,98200.0
2011-07-28 13:20:00,40.23,40.23,40.17,40.22,91700.0,33.9074,33.9074,33.8569,33.899,91700.0
2011-07-28 13:30:00,40.21,40.23,40.19,40.22,36400.0,33.8906,33.9074,33.8737,33.899,36400.0
2011-07-28 13:40:00,40.23,40.25,40.16,40.19,204000.0,33.9074,33.9243,33.8484,33.8737,204000.0
2011-07-28 13:50:00,40.19,40.22,40.18,40.2,109900.0,33.8737,33.899,33.8653,33.8822,109900.0
2011-07-28 14:00:00,40.2,40.21,40.11,40.11,152700.0,33.8822,33.8906,33.8063,33.8063,152700.0
2011-07-28 14:10:00,40.11,40.13,40.06,40.1,157700.0,33.8063,33.8232,33.7642,33.7979,157700.0
2011-07-28 14:20:00,40.1,40.12,40.05,40.07,131800.0,33.7979,33.8147,33.7557,33.7726,131800.0
2011-07-28 14:30:00,40.07,40.07,40.01,40.01,84500.0,33.7726,33.7726,33.722,33.722,84500.0
2011-07-28 14:40:00,40.01,40.09,40.01,40.09,49900.0,33.722,33.7894,33.722,33.7894,49900.0
2011-07-28 14:50:00,40.09,40.14,40.07,40.08,53400.0,33.7894,33.8316,33.7726,33.781,53400.0
2011-07-28 15:00:00,40.08,40.08,40.03,40.05,50300.0,33.781,33.781,33.7389,33.7557,50300.0
2011-07-28 15:10:00,40.04,40.05,39.99,40.02,198700.0,33.7473,33.7557,33.7052,33.7304,198700.0
2011-07-28 15:20:00,40.02,40.02,39.91,39.91,70900.0,33.7304,33.7304,33.6377,33.6377,70900.0
2011-07-28 15:30:00,39.92,39.94,39.86,39.87,530900.0,33.6462,33.663,33.5956,33.604,530900.0
2011-07-28 15:40:00,39.87,39.88,39.76,39.8,412900.0,33.604,33.6124,33.5113,33.545,412900.0
2011-07-28 15:50:00,39.79,39.85,39.79,39.84,1005200.0,33.5366,33.5872,33.5366,33.5787,1005200.0
2011-07-29 09:30:00,39.62,39.62,39.34,39.35,305300.0,33.3933,33.3933,33.1573,33.1657,305300.0
2011-07-29 09:40:00,39.35,39.42,39.29,39.4,446600.0,33.1657,33.2247,33.1152,33.2079,446600.0
2011-07-29 09:50:00,39.41,39.65,39.41,39.6,194700.0,33.2163,33.4186,33.2163,33.3764,194700.0
2011-07-29 10:00:00,39.6,39.66,39.49,39.63,166100.0,33.3764,33.427,33.2837,33.4017,166100.0
2011-07-29 10:10:00,39.62,39.63,39.46,39.48,351000.0,33.3933,33.4017,33.2585,33.2753,351000.0
2011-07-29 10:20:00,39.49,39.62,39.48,39.55,257000.0,33.2837,33.3933,33.2753,33.3343,257000.0
2011-07-29 10:30:00,39.55,39.62,39.51,39.59,617200.0,33.3343,33.3933,33.3006,33.368,617200.0
2011-07-29 10:40:00,39.59,39.68,39.52,39.68,344700.0,33.368,33.4439,33.309,33.4439,344700.0
2011-07-29 10:50:00,39.69,39.86,39.69,39.83,622600.0,33.4523,33.5956,33.4523,33.5703,622600.0
2011-07-29 11:00:00,39.83,39.96,39.75,39.95,315800.0,33.5703,33.6799,33.5029,33.6714,315800.0
2011-07-29 11:10:00,39.94,40.04,39.89,40.03,355200.0,33.663,33.7473,33.6209,33.7389,355200.0
2011-07-29 11:20:00,40.03,40.04,39.87,39.87,232300.0,33.7389,33.7473,33.604,33.604,232300.0
2011-07-29 11:30:00,39.87,39.88,39.82,39.83,98400.0,33.604,33.6124,33.5619,33.5703,98400.0
2011-07-29 11:40:00,39.82,39.9,39.81,39.81,45000.0,33.5619,33.6293,33.5534,33.5534,45000.0
2011-07-29 11:50:00,39.81,39.88,39.81,39.82,37300.0,33.5534,33.6124,33.5534,33.5619,37300.0
2011-07-29 12:00:00,39.83,39.84,39.72,39.76,106700.0,33.5703,33.5787,33.4776,33.5113,106700.0
2011-07-29 12:10:00,39.77,39.77,39.67,39.72,63200.0,33.5197,33.5197,33.4354,33.4776,63200.0
2011-07-29 12:20:00,39.71,39.71,39.67,39.68,69600.0,33.4692,33.4692,33.4354,33.4439,69600.0
2011-07-29 12:30:00,39.67,39.77,39.63,39.74,641000.0,33.4354,33.5197,33.4017,33.4944,641000.0
2011-07-29 12:40:00,39.73,39.78,39.71,39.71,269800.0,33.486,33.5282,33.4692,33.4692,269800.0
2011-07-29 12:50:00,39.7,39.72,39.67,39.67,74500.0,33.4607,33.4776,33.4354,33.4354,74500.0
2011-07-29 13:00:00,39.67,39.72,39.65,39.72,75500.0,33.4354,33.4776,33.4186,33.4776,75500.0
2011-07-29 13:10:00,39.72,39.72,39.68,39.7,39900.0,33.4776,33.4776,33.4439,33.4607,39900.0
2011-07-29 13:20:00,39.71,39.76,39.7,39.74,24600.0,33.4692,33.5113,33.4607,33.4944,24600.0
2011-07-29 13:30:00,39.73,39.79,39.7,39.79,40000.0,33.486,33.5366,33.4607,33.5366,40000.0
2011-07-29 13:40:00,39.79,39.86,39.79,39.85,54300.0,33.5366,33.5956,33.5366,33.5872,54300.0
2011-07-29 13:50:00,39.84,39.86,39.8,39.84,193500.0,33.5787,33.5956,33.545,33.5787,193500.0
2011-07-29 14:00:00,39.85,39.9,39.81,39.88,64300.0,33.5872,33.6293,33.5534,33.6124,64300.0
2011-07-29 14:10:00,39.88,39.88,39.8,39.8,39500.0,33.6124,33.6124,33.545,33.545,39500.0
2011-07-29 14:20:00,39.79,39.8,39.76,39.8,44300.0,33.5366,33.545,33.5113,33.545,44300.0
2011-07-29 14:30:00,39.8,39.85,39.76,39.85,45400.0,33.545,33.5872,33.5113,33.5872,45400.0
2011-07-29 14:40:00,39.86,39.88,39.82,39.82,75200.0,33.5956,33.6124,33.5619,33.5619,75200.0
2011-07-29 14:50:00,39.82,39.86,39.79,39.79,57500.0,33.5619,33.5956,33.5366,33.5366,57500.0
2011-07-29 15:00:00,39.78,39.82,39.73,39.82,85100.0,33.5282,33.5619,33.486,33.5619,85100.0
2011-07-29 15:10:00,39.82,39.84,39.77,39.79,155400.0,33.5619,33.5787,33.5197,33.5366,155400.0
2011-07-29 15:20:00,39.79,39.79,39.69,39.73,94100.0,33.5366,33.5366,33.4523,33.486,94100.0
2011-07-29 15:30:00,39.73,39.75,39.69,39.74,647600.0,33.486,33.5029,33.4523,33.4944,647600.0
2011-07-29 15:40:00,39.74,39.77,39.61,39.65,295200.0,33.4944,33.5197,33.3849,33.4186,295200.0
2011-07-29 15:50:00,39.64,39.74,39.61,39.65,818700.0,33.4102,33.4944,33.3849,33.4186,818700.0
2011-08-01 09:30:00,40.05,40.1,39.83,39.86,308600.0,33.7557,33.7979,33.5703,33.5956,308600.0
2011-08-01 09:40:00,39.85,39.85,39.69,39.71,250100.0,33.5872,33.5872,33.4523,33.4692,250100.0
2011-08-01 09:50:00,39.71,39.71,39.59,39.6,97500.0,33.4692,33.4692,33.368,33.3764,97500.0
2011-08-01 10:00:00,39.6,39.6,39.09,39.29,919500.0,33.3764,33.3764,32.9466,33.1152,919500.0
2011-08-01 10:10:00,39.29,39.43,39.23,39.42,226000.0,33.1152,33.2332,33.0646,33.2247,226000.0
2011-08-01 10:20:00,39.41,39.47,39.33,39.35,205800.0,33.2163,33.2669,33.1489,33.1657,205800.0
2011-08-01 10:30:00,39.35,39.37,39.28,39.33,149200.0,33.1657,33.1826,33.1067,33.1489,149200.0
2011-08-01 10:40:00,39.33,39.41,39.31,39.38,393400.0,33.1489,33.2163,33.132,33.191,393400.0
2011-08-01 10:50:00,39.38,39.41,39.31,39.32,100900.0,33.191,33.2163,33.132,33.1405,100900.0
2011-08-01 11:00:00,39.31,39.32,39.18,39.26,139200.0,33.132,33.1405,33.0225,33.0899,139200.0
2011-08-01 11:10:00,39.27,39.3,39.19,39.21,173600.0,33.0983,33.1236,33.0309,33.0477,173600.0
2011-08-01 11:20:00,39.21,39.34,39.21,39.32,146100.0,33.0477,33.1573,33.0477,33.1405,146100.0
2011-08-01 11:30:00,39.31,39.31,39.03,39.07,227400.0,33.132,33.132,32.896,32.9297,227400.0
2011-08-01 11:40:00,39.07,39.11,39.02,39.08,284000.0,32.9297,32.9635,32.8876,32.9382,284000.0
2011-08-01 11:50:00,39.08,39.09,38.98,38.98,202700.0,32.9382,32.9466,32.8539,32.8539,202700.0
2011-08-01 12:00:00,38.99,39.06,38.95,39.0,287800.0,32.8623,32.9213,32.8286,32.8707,287800.0
2011-08-01 12:10:00,39.0,39.03,38.96,38.99,127200.0,32.8707,32.896,32.837,32.8623,127200.0
2011-08-01 12:20:00,38.99,39.07,38.96,39.07,146600.0,32.8623,32.9297,32.837,32.9297,146600.0
2011-08-01 12:30:00,39.07,39.12,39.07,39.12,24000.0,32.9297,32.9719,32.9297,32.9719,24000.0
2011-08-01 12:40:00,39.12,39.13,39.06,39.11,96600.0,32.9719,32.9803,32.9213,32.9635,96600.0
2011-08-01 12:50:00,39.11,39.17,39.11,39.13,27000.0,32.9635,33.014,32.9635,32.9803,27000.0
2011-08-01 13:00:00,39.13,39.15,39.06,39.09,83400.0,32.9803,32.9972,32.9213,32.9466,83400.0
2011-08-01 13:10:00,39.08,39.13,39.08,39.13,34700.0,32.9382,32.9803,32.9382,32.9803,34700.0
2011-08-01 13:20:00,39.13,39.18,39.13,39.14,110100.0,32.9803,33.0225,32.9803,32.9887,110100.0
2011-08-01 13:30:00,39.14,39.18,39.13,39.17,48300.0,32.9887,33.0225,32.9803,33.014,48300.0
2011-08-01 13:40:00,39.18,39.18,39.15,39.17,44200.0,33.0225,33.0225,32.9972,33.014,44200.0
2011-08-01 13:50:00,39.18,39.21,39.18,39.21,300500.0,33.0225,33.0477,33.0225,33.0477,300500.0
2011-08-01 14:00:00,39.21,39.21,39.13,39.13,142500.0,33.0477,33.0477,32.9803,32.9803,142500.0
2011-08-01 14:10:00,39.13,39.14,39.07,39.13,165800.0,32.9803,32.9887,32.9297,32.9803,165800.0
2011-08-01 14:20:00,39.12,39.15,39.1,39.12,100400.0,32.9719,32.9972,32.955,32.9719,100400.0
2011-08-01 14:30:00,39.11,39.2,39.1,39.2,157400.0,32.9635,33.0393,32.955,33.0393,157400.0
2011-08-01 14:40:00,39.19,39.25,39.19,39.23,140100.0,33.0309,33.0815,33.0309,33.0646,140100.0
2011-08-01 14:50:00,39.23,39.3,39.19,39.3,124800.0,33.0646,33.1236,33.0309,33.1236,124800.0
2011-08-01 15:00:00,39.3,39.37,39.3,39.33,125200.0,33.1236,33.1826,33.1236,33.1489,125200.0
2011-08-01 15:10:00,39.33,39.38,39.31,39.37,153000.0,33.1489,33.191,33.132,33.1826,153000.0
2011-08-01 15:20:00,39.37,39.46,39.36,39.44,198600.0,33.1826,33.2585,33.1742,33.2416,198600.0
2011-08-01 15:30:00,39.44,39.46,39.3,39.46,333300.0,33.2416,33.2585,33.1236,33.2585,333300.0
2011-08-01 15:40:00,39.46,39.48,39.42,39.47,297200.0,33.2585,33.2753,33.2247,33.2669,297200.0
2011-08-01 15:50:00,39.46,39.49,39.33,39.43,655500.0,33.2585,33.2837,33.1489,33.2332,655500.0
2011-08-02 09:30:00,39.11,39.17,39.07,39.15,169900.0,32.9635,33.014,32.9297,32.9972,169900.0
2011-08-02 09:40:00,39.16,39.27,39.16,39.24,197400.0,33.0056,33.0983,33.0056,33.073,197400.0
2011-08-02 09:50:00,39.24,39.28,39.14,39.18,71000.0,33.073,33.1067,32.9887,33.0225,71000.0
2011-08-02 10:00:00,39.19,39.23,39.12,39.13,124500.0,33.0309,33.0646,32.9719,32.9803,124500.0
2011-08-02 10:10:00,39.14,39.18,39.07,39.08,307400.0,32.9887,33.0225,32.9297,32.9382,307400.0
2011-08-02 10:20:00,39.09,39.11,39.04,39.07,570900.0,32.9466,32.9635,32.9045,32.9297,570900.0
2011-08-02 10:30:00,39.06,39.09,39.02,39.07,87000.0,32.9213,32.9466,32.8876,32.9297,87000.0
2011-08-02 10:40:00,39.06,39.11,39.04,39.04,49500.0,32.9213,32.9635,32.9045,32.9045,49500.0
2011-08-02 10:50:00,39.03,39.05,38.92,38.93,211500.0,32.896,32.9129,32.8033,32.8117,211500.0
2011-08-02 11:00:00,38.93,38.94,38.85,38.89,192700.0,32.8117,32.8202,32.7443,32.778,192700.0
2011-08-02 11:10:00,38.88,38.88,38.79,38.8,221700.0,32.7696,32.7696,32.6937,32.7022,221700.0
2011-08-02 11:20:00,38.81,38.83,38.75,38.81,170500.0,32.7106,32.7275,32.66,32.7106,170500.0
2011-08-02 11:30:00,38.82,38.84,38.78,38.81,167200.0,32.719,32.7359,32.6853,32.7106,167200.0
2011-08-02 11:40:00,38.79,38.79,38.72,38.74,116800.0,32.6937,32.6937,32.6347,32.6516,116800.0
2011-08-02 11:50:00,38.75,38.78,38.7,38.72,140700.0,32.66,32.6853,32.6179,32.6347,140700.0
2011-08-02 12:00:00,38.73,38.74,38.68,38.71,204200.0,32.6432,32.6516,32.601,32.6263,204200.0
2011-08-02 12:10:00,38.71,38.77,38.69,38.77,142000.0,32.6263,32.6769,32.6095,32.6769,142000.0
2011-08-02 12:20:00,38.77,38.81,38.77,38.79,106900.0,32.6769,32.7106,32.6769,32.6937,106900.0
2011-08-02 12:30:00,38.79,38.8,38.62,38.66,644600.0,32.6937,32.7022,32.5505,32.5842,644600.0
2011-08-02 12:40:00,38.66,38.72,38.54,38.57,260900.0,32.5842,32.6347,32.483,32.5083,260900.0
2011-08-02 12:50:00,38.57,38.57,38.48,38.52,206300.0,32.5083,32.5083,32.4325,32.4662,206300.0
2011-08-02 13:00:00,38.52,38.62,38.52,38.61,138900.0,32.4662,32.5505,32.4662,32.542,138900.0
2011-08-02 13:10:00,38.6,38.64,38.54,38.64,41400.0,32.5336,32.5673,32.483,32.5673,41400.0
2011-08-02 13:20:00,38.64,38.67,38.58,38.58,205500.0,32.5673,32.5926,32.5168,32.5168,205500.0
2011-08-02 13:30:00,38.59,38.6,38.45,38.49,150200.0,32.5252,32.5336,32.4072,32.4409,150200.0
2011-08-02 13:40:00,38.49,38.51,38.42,38.45,121800.0,32.4409,32.4578,32.3819,32.4072,121800.0
2011-08-02 13:50:00,38.44,38.45,38.33,38.36,96800.0,32.3988,32.4072,32.306,32.3313,96800.0
2011-08-02 14:00:00,38.35,38.43,38.35,38.4,316400.0,32.3229,32.3903,32.3229,32.365,316400.0
2011-08-02 14:10:00,38.41,38.5,38.41,38.5,150600.0,32.3735,32.4493,32.3735,32.4493,150600.0
2011-08-02 14:20:00,38.51,38.51,38.42,38.43,100300.0,32.4578,32.4578,32.3819,32.3903,100300.0
2011-08-02 14:30:00,38.44,38.46,38.37,38.37,89600.0,32.3988,32.4156,32.3398,32.3398,89600.0
2011-08-02 14:40:00,38.37,38.39,38.32,38.39,178200.0,32.3398,32.3566,32.2976,32.3566,178200.0
2011-08-02 14:50:00,38.38,38.48,38.38,38.47,153200.0,32.3482,32.4325,32.3482,32.424,153200.0
2011-08-02 15:00:00,38.47,38.49,38.44,38.47,108900.0,32.424,32.4409,32.3988,32.424,108900.0
2011-08-02 15:10:00,38.48,38.49,38.38,38.39,358400.0,32.4325,32.4409,32.3482,32.3566,358400.0
2011-08-02 15:20:00,38.4,38.4,38.21,38.23,690100.0,32.365,32.365,32.2049,32.2218,690100.0
2011-08-02 15:30:00,38.23,38.27,38.2,38.22,514100.0,32.2218,32.2555,32.1965,32.2133,514100.0
2011-08-02 15:40:00,38.22,38.23,38.08,38.09,1100800.0,32.2133,32.2218,32.0953,32.1038,1100800.0
2011-08-02 15:50:00,38.08,38.09,37.97,37.98,2150600.0,32.0953,32.1038,32.0026,32.011,2150600.0
2011-08-03 09:30:00,38.04,38.07,37.9,37.9,376600.0,32.0616,32.0869,31.9436,31.9436,376600.0
2011-08-03 09:40:00,37.91,37.94,37.77,37.83,331200.0,31.952,31.9773,31.8341,31.8846,331200.0
2011-08-03 09:50:00,37.83,37.99,37.82,37.96,140200.0,31.8846,32.0195,31.8762,31.9942,140200.0
2011-08-03 10:00:00,37.99,38.07,37.83,37.92,478400.0,32.0195,32.0869,31.8846,31.9605,478400.0
2011-08-03 10:10:00,37.93,37.95,37.81,37.83,301900.0,31.9689,31.9858,31.8678,31.8846,301900.0
2011-08-03 10:20:00,37.85,37.85,37.6,37.68,260100.0,31.9015,31.9015,31.6908,31.7582,260100.0
2011-08-03 10:30:00,37.67,37.67,37.25,37.38,1383200.0,31.7498,31.7498,31.3958,31.5053,1383200.0
2011-08-03 10:40:00,37.37,37.42,37.29,37.38,478200.0,31.4969,31.5391,31.4295,31.5053,478200.0
2011-08-03 10:50:00,37.39,37.66,37.34,37.64,557600.0,31.5138,31.7413,31.4716,31.7245,557600.0
2011-08-03 11:00:00,37.64,37.74,37.58,37.63,468400.0,31.7245,31.8088,31.6739,31.7161,468400.0
2011-08-03 11:10:00,37.62,37.96,37.6,37.94,408300.0,31.7076,31.9942,31.6908,31.9773,408300.0
2011-08-03 11:20:00,37.94,37.94,37.83,37.85,323200.0,31.9773,31.9773,31.8846,31.9015,323200.0
2011-08-03 11:30:00,37.86,38.06,37.85,38.01,360600.0,31.9099,32.0785,31.9015,32.0363,360600.0
2011-08-03 11:40:00,38.01,38.01,37.87,37.92,283300.0,32.0363,32.0363,31.9183,31.9605,283300.0
2011-08-03 11:50:00,37.91,38.02,37.9,37.94,142700.0,31.952,32.0448,31.9436,31.9773,142700.0
2011-08-03 12:00:00,37.95,37.95,37.8,37.87,436800.0,31.9858,31.9858,31.8593,31.9183,436800.0
2011-08-03 12:10:00,37.87,37.88,37.72,37.73,234300.0,31.9183,31.9268,31.7919,31.8003,234300.0
2011-08-03 12:20:00,37.73,37.75,37.67,37.75,78800.0,31.8003,31.8172,31.7498,31.8172,78800.0
2011-08-03 12:30:00,37.74,37.83,37.68,37.82,140300.0,31.8088,31.8846,31.7582,31.8762,140300.0
2011-08-03 12:40:00,37.82,37.84,37.77,37.84,62900.0,31.8762,31.8931,31.8341,31.8931,62900.0
2011-08-03 12:50:00,37.83,37.89,37.8,37.82,106700.0,31.8846,31.9352,31.8593,31.8762,106700.0
2011-08-03 13:00:00,37.81,37.81,37.73,37.76,89000.0,31.8678,31.8678,31.8003,31.8256,89000.0
2011-08-03 13:10:00,37.76,37.85,37.75,37.81,70600.0,31.8256,31.9015,31.8172,31.8678,70600.0
2011-08-03 13:20:00,37.8,37.91,37.79,37.9,202700.0,31.8593,31.952,31.8509,31.9436,202700.0
2011-08-03 13:30:00,37.91,38.08,37.9,38.08,182700.0,31.952,32.0953,31.9436,32.0953,182700.0
2011-08-03 13:40:00,38.08,38.23,38.05,38.14,338000.0,32.0953,32.2218,32.07,32.1459,338000.0
2011-08-03 13:50:00,38.14,38.14,38.03,38.06,83900.0,32.1459,32.1459,32.0532,32.0785,83900.0
2011-08-03 14:00:00,38.06,38.13,38.03,38.06,155600.0,32.0785,32.1375,32.0532,32.0785,155600.0
2011-08-03 14:10:00,38.06,38.16,38.04,38.05,237700.0,32.0785,32.1628,32.0616,32.07,237700.0
2011-08-03 14:20:00,38.04,38.1,37.98,38.01,224100.0,32.0616,32.1122,32.011,32.0363,224100.0
2011-08-03 14:30:00,37.99,38.05,37.97,38.01,198500.0,32.0195,32.07,32.0026,32.0363,198500.0
2011-08-03 14:40:00,38.01,38.09,37.99,38.08,144000.0,32.0363,32.1038,32.0195,32.0953,144000.0
2011-08-03 14:50:00,38.08,38.12,38.03,38.1,112800.0,32.0953,32.129,32.0532,32.1122,112800.0
2011-08-03 15:00:00,38.09,38.15,38.03,38.03,260500.0,32.1038,32.1543,32.0532,32.0532,260500.0
2011-08-03 15:10:00,38.02,38.19,38.01,38.19,607600.0,32.0448,32.188,32.0363,32.188,607600.0
2011-08-03 15:20:00,38.19,38.27,38.16,38.2,476300.0,32.188,32.2555,32.1628,32.1965,476300.0
2011-08-03 15:30:00,38.2,38.22,38.11,38.17,413500.0,32.1965,32.2133,32.1206,32.1712,413500.0
2011-08-03 15:40:00,38.16,38.23,38.13,38.16,422300.0,32.1628,32.2218,32.1375,32.1628,422300.0
2011-08-03 15:50:00,38.18,38.26,38.18,38.23,1101800.0,32.1796,32.247,32.1796,32.2218,1101800.0
2011-08-04 09:30:00,37.63,37.66,37.51,37.59,243000.0,31.7161,31.7413,31.6149,31.6823,243000.0
2011-08-04 09:40:00,37.59,37.73,37.49,37.49,763200.0,31.6823,31.8003,31.5981,31.5981,763200.0
2011-08-04 09:50:00,37.49,37.54,37.42,37.49,245300.0,31.5981,31.6402,31.5391,31.5981,245300.0
2011-08-04 10:00:00,37.49,37.57,37.47,37.5,340500.0,31.5981,31.6655,31.5812,31.6065,340500.0
2011-08-04 10:10:00,37.49,37.49,37.3,37.3,349700.0,31.5981,31.5981,31.4379,31.4379,349700.0
2011-08-04 10:20:00,37.3,37.5,37.29,37.43,335900.0,31.4379,31.6065,31.4295,31.5475,335900.0
2011-08-04 10:30:00,37.42,37.58,37.37,37.42,520500.0,31.5391,31.6739,31.4969,31.5391,520500.0
2011-08-04 10:40:00,37.41,37.41,37.16,37.23,1236000.0,31.5306,31.5306,31.3199,31.3789,1236000.0
2011-08-04 10:50:00,37.22,37.23,37.09,37.15,521500.0,31.3705,31.3789,31.2609,31.3115,521500.0
2011-08-04 11:00:00,37.14,37.26,37.04,37.19,496200.0,31.3031,31.4042,31.2188,31.3452,496200.0
2011-08-04 11:10:00,37.19,37.26,37.12,37.23,189100.0,31.3452,31.4042,31.2862,31.3789,189100.0
2011-08-04 11:20:00,37.24,37.27,37.02,37.03,292200.0,31.3873,31.4126,31.2019,31.2104,292200.0
2011-08-04 11:30:00,37.03,37.13,37.02,37.07,181600.0,31.2104,31.2946,31.2019,31.2441,181600.0
2011-08-04 11:40:00,37.06,37.06,36.71,36.78,521800.0,31.2356,31.2356,30.9406,30.9996,521800.0
2011-08-04 11:50:00,36.77,36.91,36.73,36.91,349900.0,30.9912,31.1092,30.9575,31.1092,349900.0
2011-08-04 12:00:00,36.91,37.04,36.88,36.94,342200.0,31.1092,31.2188,31.0839,31.1345,342200.0
2011-08-04 12:10:00,36.93,37.08,36.91,37.03,239000.0,31.1261,31.2525,31.1092,31.2104,239000.0
2011-08-04 12:20:00,37.03,37.13,36.98,37.11,207000.0,31.2104,31.2946,31.1682,31.2778,207000.0
2011-08-04 12:30:00,37.13,37.24,37.12,37.19,412600.0,31.2946,31.3873,31.2862,31.3452,412600.0
2011-08-04 12:40:00,37.19,37.27,37.14,37.26,1299800.0,31.3452,31.4126,31.3031,31.4042,1299800.0
2011-08-04 12:50:00,37.25,37.26,37.15,37.15,154000.0,31.3958,31.4042,31.3115,31.3115,154000.0
2011-08-04 13:00:00,37.16,37.24,37.14,37.17,133300.0,31.3199,31.3873,31.3031,31.3283,133300.0
2011-08-04 13:10:00,37.18,37.18,37.03,37.06,223600.0,31.3368,31.3368,31.2104,31.2356,223600.0
2011-08-04 13:20:00,37.07,37.15,37.06,37.14,156500.0,31.2441,31.3115,31.2356,31.3031,156500.0
2011-08-04 13:30:00,37.13,37.13,37.0,37.0,230600.0,31.2946,31.2946,31.1851,31.1851,230600.0
2011-08-04 13:40:00,37.0,37.03,36.84,36.91,108600.0,31.1851,31.2104,31.0502,31.1092,108600.0
2011-08-04 13:50:00,36.91,36.96,36.86,36.91,223000.0,31.1092,31.1514,31.0671,31.1092,223000.0
2011-08-04 14:00:00,36.91,36.92,36.8,36.87,275100.0,31.1092,31.1176,31.0165,31.0755,275100.0
2011-08-04 14:10:00,36.87,36.89,36.78,36.79,448300.0,31.0755,31.0924,30.9996,31.0081,448300.0
2011-08-04 14:20:00,36.79,36.82,36.67,36.72,662500.0,31.0081,31.0334,30.9069,30.9491,662500.0
2011-08-04 14:30:00,36.7,36.9,36.68,36.9,354000.0,30.9322,31.1008,30.9154,31.1008,354000.0
2011-08-04 14:40:00,36.9,37.01,36.88,36.98,380500.0,31.1008,31.1935,31.0839,31.1682,380500.0
2011-08-04 14:50:00,36.97,36.98,36.85,36.87,428200.0,31.1598,31.1682,31.0586,31.0755,428200.0
2011-08-04 15:00:00,36.86,36.99,36.81,36.95,670700.0,31.0671,31.1766,31.0249,31.1429,670700.0
2011-08-04 15:10:00,36.95,36.97,36.76,36.79,513100.0,31.1429,31.1598,30.9828,31.0081,513100.0
2011-08-04 15:20:00,36.78,36.82,36.61,36.62,858700.0,30.9996,31.0334,30.8564,30.8648,858700.0
2011-08-04 15:30:00,36.62,36.74,36.57,36.71,1220900.0,30.8648,30.9659,30.8226,30.9406,1220900.0
2011-08-04 15:40:00,36.71,36.71,36.49,36.54,1721300.0,30.9406,30.9406,30.7552,30.7974,1721300.0
2011-08-04 15:50:00,36.54,36.54,36.36,36.41,3250400.0,30.7974,30.7974,30.6456,30.6878,3250400.0
2011-08-05 09:30:00,36.82,37.05,36.82,36.94,503300.0,31.0334,31.2272,31.0334,31.1345,503300.0
2011-08-05 09:40:00,36.92,36.93,36.53,36.54,483200.0,31.1176,31.1261,30.7889,30.7974,483200.0
2011-08-05 09:50:00,36.55,36.57,36.03,36.08,1519800.0,30.8058,30.8226,30.3675,30.4097,1519800.0
2011-08-05 10:00:00,36.07,36.38,35.98,36.38,2315700.0,30.4012,30.6625,30.3254,30.6625,2315700.0
2011-08-05 10:10:00,36.39,36.51,36.18,36.45,985000.0,30.6709,30.7721,30.4939,30.7215,985000.0
2011-08-05 10:20:00,36.45,36.64,36.42,36.51,391600.0,30.7215,30.8816,30.6962,30.7721,391600.0
2011-08-05 10:30:00,36.5,36.53,36.23,36.36,434800.0,30.7636,30.7889,30.5361,30.6456,434800.0
2011-08-05 10:40:00,36.36,36.36,36.07,36.19,449000.0,30.6456,30.6456,30.4012,30.5024,449000.0
2011-08-05 10:50:00,36.2,36.32,36.13,36.32,298100.0,30.5108,30.6119,30.4518,30.6119,298100.0
2011-08-05 11:00:00,36.31,36.31,36.05,36.12,416000.0,30.6035,30.6035,30.3844,30.4434,416000.0
2011-08-05 11:10:00,36.13,36.15,35.88,35.93,629200.0,30.4518,30.4687,30.2411,30.2832,629200.0
2011-08-05 11:20:00,35.94,36.16,35.81,36.04,1280500.0,30.2917,30.4771,30.1821,30.3759,1280500.0
2011-08-05 11:30:00,36.03,36.19,35.98,35.98,787100.0,30.3675,30.5024,30.3254,30.3254,787100.0
2011-08-05 11:40:00,35.97,36.01,35.68,35.69,530300.0,30.3169,30.3507,30.0725,30.0809,530300.0
2011-08-05 11:50:00,35.69,35.73,35.36,35.44,591700.0,30.0809,30.1147,29.8028,29.8702,591700.0
2011-08-05 12:00:00,35.44,35.65,35.4,35.65,462800.0,29.8702,30.0472,29.8365,30.0472,462800.0
2011-08-05 12:10:00,35.64,36.21,35.63,36.0,1099400.0,30.0388,30.5192,30.0304,30.3422,1099400.0
2011-08-05 12:20:00,35.99,36.16,35.93,36.03,668100.0,30.3338,30.4771,30.2832,30.3675,668100.0
2011-08-05 12:30:00,36.03,36.41,35.97,36.37,476200.0,30.3675,30.6878,30.3169,30.6541,476200.0
2011-08-05 12:40:00,36.36,36.74,36.23,36.64,676700.0,30.6456,30.9659,30.5361,30.8816,676700.0
2011-08-05 12:50:00,36.65,36.8,36.57,36.66,522300.0,30.8901,31.0165,30.8226,30.8985,522300.0
2011-08-05 13:00:00,36.65,36.74,36.34,36.49,530900.0,30.8901,30.9659,30.6288,30.7552,530900.0
2011-08-05 13:10:00,36.49,36.75,36.49,36.73,274900.0,30.7552,30.9744,30.7552,30.9575,274900.0
2011-08-05 13:20:00,36.73,36.81,36.66,36.71,312300.0,30.9575,31.0249,30.8985,30.9406,312300.0
2011-08-05 13:30:00,36.71,36.76,36.54,36.56,358000.0,30.9406,30.9828,30.7974,30.8142,358000.0
2011-08-05 13:40:00,36.56,36.68,36.47,36.67,487900.0,30.8142,30.9154,30.7384,30.9069,487900.0
2011-08-05 13:50:00,36.67,36.87,36.64,36.75,372100.0,30.9069,31.0755,30.8816,30.9744,372100.0
2011-08-05 14:00:00,36.74,36.77,36.56,36.58,393400.0,30.9659,30.9912,30.8142,30.8311,393400.0
2011-08-05 14:10:00,36.57,36.6,36.46,36.6,280300.0,30.8226,30.8479,30.7299,30.8479,280300.0
2011-08-05 14:20:00,36.59,36.7,36.57,36.59,251900.0,30.8395,30.9322,30.8226,30.8395,251900.0
2011-08-05 14:30:00,36.58,36.65,36.53,36.64,187900.0,30.8311,30.8901,30.7889,30.8816,187900.0
2011-08-05 14:40:00,36.65,36.66,36.52,36.52,248800.0,30.8901,30.8985,30.7805,30.7805,248800.0
2011-08-05 14:50:00,36.51,36.52,36.35,36.45,590900.0,30.7721,30.7805,30.6372,30.7215,590900.0
2011-08-05 15:00:00,36.44,36.5,36.09,36.15,705900.0,30.7131,30.7636,30.4181,30.4687,705900.0
2011-08-05 15:10:00,36.16,36.34,36.13,36.25,414800.0,30.4771,30.6288,30.4518,30.5529,414800.0
2011-08-05 15:20:00,36.24,36.4,36.16,36.16,422700.0,30.5445,30.6794,30.4771,30.4771,422700.0
2011-08-05 15:30:00,36.16,36.47,36.15,36.45,540900.0,30.4771,30.7384,30.4687,30.7215,540900.0
2011-08-05 15:40:00,36.46,36.52,36.39,36.44,709200.0,30.7299,30.7805,30.6709,30.7131,709200.0
2011-08-05 15:50:00,36.44,36.53,36.39,36.42,1270800.0,30.7131,30.7889,30.6709,30.6962,1270800.0
2011-08-08 09:30:00,35.42,35.8,35.35,35.75,458700.0,29.8534,30.1737,29.7944,30.1315,458700.0
2011-08-08 09:40:00,35.76,35.79,35.48,35.48,370000.0,30.1399,30.1652,29.9039,29.9039,370000.0
2011-08-08 09:50:00,35.47,35.61,35.4,35.54,569700.0,29.8955,30.0135,29.8365,29.9545,569700.0
2011-08-08 10:00:00,35.54,35.62,35.44,35.5,455200.0,29.9545,30.0219,29.8702,29.9208,455200.0
2011-08-08 10:10:00,35.49,35.51,35.16,35.25,622700.0,29.9124,29.9292,29.6342,29.7101,622700.0
2011-08-08 10:20:00,35.24,35.26,34.93,34.99,1151700.0,29.7017,29.7185,29.4404,29.491,1151700.0
2011-08-08 10:30:00,35.0,35.09,34.82,34.97,868800.0,29.4994,29.5752,29.3477,29.4741,868800.0
2011-08-08 10:40:00,34.97,35.15,34.91,35.15,734000.0,29.4741,29.6258,29.4235,29.6258,734000.0
2011-08-08 10:50:00,35.16,35.17,35.0,35.03,488100.0,29.6342,29.6427,29.4994,29.5247,488100.0
2011-08-08 11:00:00,35.03,35.36,34.96,35.34,657400.0,29.5247,29.8028,29.4657,29.786,657400.0
2011-08-08 11:10:00,35.34,35.49,35.28,35.33,367400.0,29.786,29.9124,29.7354,29.7775,367400.0
2011-08-08 11:20:00,35.33,35.34,35.16,35.21,381700.0,29.7775,29.786,29.6342,29.6764,381700.0
2011-08-08 11:30:00,35.19,35.19,35.05,35.09,357600.0,29.6595,29.6595,29.5415,29.5752,357600.0
2011-08-08 11:40:00,35.09,35.17,35.0,35.16,272300.0,29.5752,29.6427,29.4994,29.6342,272300.0
2011-08-08 11:50:00,35.15,35.2,35.08,35.1,200500.0,29.6258,29.668,29.5668,29.5837,200500.0
2011-08-08 12:00:00,35.1,35.1,34.88,34.99,308600.0,29.5837,29.5837,29.3982,29.491,308600.0
2011-08-08 12:10:00,34.99,35.07,34.88,34.9,162800.0,29.491,29.5584,29.3982,29.4151,162800.0
2011-08-08 12:20:00,34.89,34.99,34.83,34.86,456600.0,29.4067,29.491,29.3561,29.3814,456600.0
2011-08-08 12:30:00,34.85,34.9,34.8,34.82,265100.0,29.373,29.4151,29.3308,29.3477,265100.0
2011-08-08 12:40:00,34.82,35.04,34.82,35.01,345500.0,29.3477,29.5331,29.3477,29.5078,345500.0
2011-08-08 12:50:00,35.0,35.05,34.87,34.87,200600.0,29.4994,29.5415,29.3898,29.3898,200600.0
2011-08-08 13:00:00,34.87,35.01,34.86,34.86,226100.0,29.3898,29.5078,29.3814,29.3814,226100.0
2011-08-08 13:10:00,34.87,34.91,34.73,34.83,324500.0,29.3898,29.4235,29.2718,29.3561,324500.0
2011-08-08 13:20:00,34.82,34.95,34.79,34.89,338400.0,29.3477,29.4572,29.3224,29.4067,338400.0
2011-08-08 13:30:00,34.9,34.9,34.68,34.69,610300.0,29.4151,29.4151,29.2297,29.2381,610300.0
2011-08-08 13:40:00,34.7,34.75,34.56,34.63,580200.0,29.2465,29.2887,29.1285,29.1875,580200.0
2011-08-08 13:50:00,34.63,34.78,34.51,34.53,842200.0,29.1875,29.314,29.0864,29.1033,842200.0
2011-08-08 14:00:00,34.53,34.71,34.49,34.54,655000.0,29.1033,29.255,29.0695,29.1117,655000.0
2011-08-08 14:10:00,34.55,34.62,34.27,34.37,764600.0,29.1201,29.1791,28.8841,28.9684,764600.0
2011-08-08 14:20:00,34.37,34.39,33.91,34.21,1170800.0,28.9684,28.9853,28.5807,28.8335,1170800.0
2011-08-08 14:30:00,34.22,34.48,34.14,34.33,576600.0,28.842,29.0611,28.7745,28.9347,576600.0
2011-08-08 14:40:00,34.34,34.49,34.25,34.32,658200.0,28.9431,29.0695,28.8673,28.9263,658200.0
2011-08-08 14:50:00,34.34,34.39,34.2,34.31,342600.0,28.9431,28.9853,28.8251,28.9178,342600.0
2011-08-08 15:00:00,34.31,34.55,34.28,34.54,343100.0,28.9178,29.1201,28.8925,29.1117,343100.0
2011-08-08 15:10:00,34.55,34.89,34.45,34.79,872000.0,29.1201,29.4067,29.0358,29.3224,872000.0
2011-08-08 15:20:00,34.79,34.83,34.54,34.57,1092100.0,29.3224,29.3561,29.1117,29.137,1092100.0
2011-08-08 15:30:00,34.57,34.59,34.36,34.45,1066800.0,29.137,29.1538,28.96,29.0358,1066800.0
2011-08-08 15:40:00,34.46,34.5,34.04,34.11,2127300.0,29.0443,29.078,28.6903,28.7493,2127300.0
2011-08-08 15:50:00,34.1,34.23,34.02,34.05,3245400.0,28.7408,28.8504,28.6734,28.6987,3245400.0
2011-08-09 09:30:00,34.53,34.62,34.4,34.4,1344900.0,29.1033,29.1791,28.9937,28.9937,1344900.0
2011-08-09 09:40:00,34.4,34.43,34.03,34.2,463500.0,28.9937,29.019,28.6818,28.8251,463500.0
2011-08-09 09:50:00,34.2,34.64,34.19,34.61,804100.0,28.8251,29.196,28.8167,29.1707,804100.0
2011-08-09 10:00:00,34.6,34.81,34.56,34.66,890700.0,29.1623,29.3392,29.1285,29.2128,890700.0
2011-08-09 10:10:00,34.65,34.82,34.58,34.77,753000.0,29.2044,29.3477,29.1454,29.3055,753000.0
2011-08-09 10:20:00,34.77,34.91,34.63,34.91,485900.0,29.3055,29.4235,29.1875,29.4235,485900.0
2011-08-09 10:30:00,34.91,34.97,34.81,34.81,510900.0,29.4235,29.4741,29.3392,29.3392,510900.0
2011-08-09 10:40:00,34.82,35.01,34.74,34.94,647900.0,29.3477,29.5078,29.2802,29.4488,647900.0
2011-08-09 10:50:00,34.94,35.01,34.87,34.89,455400.0,29.4488,29.5078,29.3898,29.4067,455400.0
2011-08-09 11:00:00,34.89,34.9,34.69,34.76,442400.0,29.4067,29.4151,29.2381,29.2971,442400.0
2011-08-09 11:10:00,34.76,34.77,34.61,34.74,526100.0,29.2971,29.3055,29.1707,29.2802,526100.0
2011-08-09 11:20:00,34.74,34.91,34.73,34.9,324700.0,29.2802,29.4235,29.2718,29.4151,324700.0
2011-08-09 11:30:00,34.9,34.93,34.82,34.84,514700.0,29.4151,29.4404,29.3477,29.3645,514700.0
2011-08-09 11:40:00,34.83,34.91,34.82,34.82,487800.0,29.3561,29.4235,29.3477,29.3477,487800.0
2011-08-09 11:50:00,34.82,35.02,34.82,34.99,319800.0,29.3477,29.5162,29.3477,29.491,319800.0
2011-08-09 12:00:00,35.0,35.06,34.93,35.02,303100.0,29.4994,29.55,29.4404,29.5162,303100.0
2011-08-09 12:10:00,35.01,35.03,34.94,35.0,270300.0,29.5078,29.5247,29.4488,29.4994,270300.0
2011-08-09 12:20:00,34.99,35.07,34.97,34.99,205400.0,29.491,29.5584,29.4741,29.491,205400.0
2011-08-09 12:30:00,35.0,35.07,34.99,35.03,145600.0,29.4994,29.5584,29.491,29.5247,145600.0
2011-08-09 12:40:00,35.03,35.03,34.9,34.9,220800.0,29.5247,29.5247,29.4151,29.4151,220800.0
2011-08-09 12:50:00,34.9,34.92,34.8,34.81,171500.0,29.4151,29.432,29.3308,29.3392,171500.0
2011-08-09 13:00:00,34.8,34.89,34.73,34.88,318200.0,29.3308,29.4067,29.2718,29.3982,318200.0
2011-08-09 13:10:00,34.88,34.93,34.85,34.87,254700.0,29.3982,29.4404,29.373,29.3898,254700.0
2011-08-09 13:20:00,34.87,34.91,34.84,34.85,168800.0,29.3898,29.4235,29.3645,29.373,168800.0
2011-08-09 13:30:00,34.85,34.89,34.73,34.75,217400.0,29.373,29.4067,29.2718,29.2887,217400.0
2011-08-09 13:40:00,34.75,34.77,34.64,34.67,227200.0,29.2887,29.3055,29.196,29.2212,227200.0
2011-08-09 13:50:00,34.67,34.71,34.52,34.64,372500.0,29.2212,29.255,29.0948,29.196,372500.0
2011-08-09 14:00:00,34.64,34.7,34.51,34.55,499900.0,29.196,29.2465,29.0864,29.1201,499900.0
2011-08-09 14:10:00,34.56,34.87,34.48,34.53,321500.0,29.1285,29.3898,29.0611,29.1033,321500.0
2011-08-09 14:20:00,34.55,34.55,33.96,34.48,1156300.0,29.1201,29.1201,28.6228,29.0611,1156300.0
2011-08-09 14:30:00,34.49,34.5,33.94,33.96,821300.0,29.0695,29.078,28.606,28.6228,821300.0
2011-08-09 14:40:00,33.96,33.97,33.42,33.8,1907200.0,28.6228,28.6313,28.1677,28.488,1907200.0
2011-08-09 14:50:00,33.79,34.23,33.79,33.97,1180000.0,28.4796,28.8504,28.4796,28.6313,1180000.0
2011-08-09 15:00:00,33.96,34.25,33.79,34.18,790700.0,28.6228,28.8673,28.4796,28.8083,790700.0
2011-08-09 15:10:00,34.18,34.84,34.17,34.71,979600.0,28.8083,29.3645,28.7998,29.255,979600.0
2011-08-09 15:20:00,34.71,34.83,34.52,34.8,648600.0,29.255,29.3561,29.0948,29.3308,648600.0
2011-08-09 15:30:00,34.8,34.87,34.64,34.85,746400.0,29.3308,29.3898,29.196,29.373,746400.0
2011-08-09 15:40:00,34.85,35.29,34.83,35.25,1166000.0,29.373,29.7438,29.3561,29.7101,1166000.0
2011-08-09 15:50:00,35.26,35.67,35.2,35.66,2218800.0,29.7185,30.0641,29.668,30.0557,2218800.0
2011-08-10 09:30:00,34.78,34.85,34.33,34.51,1532500.0,29.314,29.373,28.9347,29.0864,1532500.0
2011-08-10 09:40:00,34.51,34.79,34.41,34.75,803900.0,29.0864,29.3224,29.0021,29.2887,803900.0
2011-08-10 09:50:00,34.75,34.77,34.48,34.49,502700.0,29.2887,29.3055,29.0611,29.0695,502700.0
2011-08-10 10:00:00,34.49,34.66,34.38,34.48,872300.0,29.0695,29.2128,28.9768,29.0611,872300.0
2011-08-10 10:10:00,34.48,34.48,34.22,34.36,781800.0,29.0611,29.0611,28.842,28.96,781800.0
2011-08-10 10:20:00,34.36,34.44,34.16,34.31,806700.0,28.96,29.0274,28.7914,28.9178,806700.0
2011-08-10 10:30:00,34.32,34.69,34.25,34.54,818800.0,28.9263,29.2381,28.8673,29.1117,818800.0
2011-08-10 10:40:00,34.53,34.65,34.32,34.38,757700.0,29.1033,29.2044,28.9263,28.9768,757700.0
2011-08-10 10:50:00,34.38,34.46,34.2,34.38,501600.0,28.9768,29.0443,28.8251,28.9768,501600.0
2011-08-10 11:00:00,34.38,34.41,34.13,34.28,719300.0,28.9768,29.0021,28.7661,28.8925,719300.0
2011-08-10 11:10:00,34.28,34.53,34.25,34.39,443000.0,28.8925,29.1033,28.8673,28.9853,443000.0
2011-08-10 11:20:00,34.39,34.42,34.19,34.21,424400.0,28.9853,29.0105,28.8167,28.8335,424400.0
2011-08-10 11:30:00,34.24,34.37,34.18,34.26,754000.0,28.8588,28.9684,28.8083,28.8757,754000.0
2011-08-10 11:40:00,34.26,34.44,34.21,34.3,687400.0,28.8757,29.0274,28.8335,28.9094,687400.0
2011-08-10 11:50:00,34.31,34.6,34.31,34.48,311200.0,28.9178,29.1623,28.9178,29.0611,311200.0
2011-08-10 12:00:00,34.48,34.68,34.39,34.55,595400.0,29.0611,29.2297,28.9853,29.1201,595400.0
2011-08-10 12:10:00,34.55,34.69,34.49,34.69,365100.0,29.1201,29.2381,29.0695,29.2381,365100.0
2011-08-10 12:20:00,34.69,34.7,34.42,34.42,533600.0,29.2381,29.2465,29.0105,29.0105,533600.0
2011-08-10 12:30:00,34.41,34.49,34.27,34.3,260700.0,29.0021,29.0695,28.8841,28.9094,260700.0
2011-08-10 12:40:00,34.31,34.48,34.24,34.41,159100.0,28.9178,29.0611,28.8588,29.0021,159100.0
2011-08-10 12:50:00,34.42,34.6,34.41,34.59,167400.0,29.0105,29.1623,29.0021,29.1538,167400.0
2011-08-10 13:00:00,34.58,34.64,34.5,34.58,477900.0,29.1454,29.196,29.078,29.1454,477900.0
2011-08-10 13:10:00,34.59,34.64,34.41,34.42,330900.0,29.1538,29.196,29.0021,29.0105,330900.0
2011-08-10 13:20:00,34.42,34.57,34.33,34.51,357000.0,29.0105,29.137,28.9347,29.0864,357000.0
2011-08-10 13:30:00,34.51,34.6,34.45,34.52,211300.0,29.0864,29.1623,29.0358,29.0948,211300.0
2011-08-10 13:40:00,34.53,34.77,34.49,34.71,312600.0,29.1033,29.3055,29.0695,29.255,312600.0
2011-08-10 13:50:00,34.7,34.91,34.7,34.89,706800.0,29.2465,29.4235,29.2465,29.4067,706800.0
2011-08-10 14:00:00,34.89,35.04,34.78,35.01,530300.0,29.4067,29.5331,29.314,29.5078,530300.0
2011-08-10 14:10:00,35.02,35.23,34.93,35.02,535400.0,29.5162,29.6932,29.4404,29.5162,535400.0
2011-08-10 14:20:00,35.02,35.19,35.01,35.05,397700.0,29.5162,29.6595,29.5078,29.5415,397700.0
2011-08-10 14:30:00,35.05,35.14,34.88,34.9,421100.0,29.5415,29.6174,29.3982,29.4151,421100.0
2011-08-10 14:40:00,34.91,35.08,34.9,34.96,335500.0,29.4235,29.5668,29.4151,29.4657,335500.0
2011-08-10 14:50:00,34.96,34.96,34.74,34.74,285700.0,29.4657,29.4657,29.2802,29.2802,285700.0
2011-08-10 15:00:00,34.74,34.84,34.58,34.6,359800.0,29.2802,29.3645,29.1454,29.1623,359800.0
2011-08-10 15:10:00,34.59,34.69,34.47,34.57,250900.0,29.1538,29.2381,29.0527,29.137,250900.0
2011-08-10 15:20:00,34.57,34.8,34.53,34.57,460500.0,29.137,29.3308,29.1033,29.137,460500.0
2011-08-10 15:30:00,34.57,34.58,34.31,34.48,556100.0,29.137,29.1454,28.9178,29.0611,556100.0
2011-08-10 15:40:00,34.49,34.62,34.35,34.42,1189700.0,29.0695,29.1791,28.9515,29.0105,1189700.0
2011-08-10 15:50:00,34.42,34.43,34.02,34.09,2088900.0,29.0105,29.019,28.6734,28.7324,2088900.0
2011-08-11 09:30:00,34.42,34.85,34.39,34.64,1079800.0,29.0105,29.373,28.9853,29.196,1079800.0
2011-08-11 09:40:00,34.63,34.7,34.44,34.46,496000.0,29.1875,29.2465,29.0274,29.0443,496000.0
2011-08-11 09:50:00,34.46,34.59,34.25,34.51,478600.0,29.0443,29.1538,28.8673,29.0864,478600.0
2011-08-11 10:00:00,34.54,34.67,34.49,34.64,532200.0,29.1117,29.2212,29.0695,29.196,532200.0
2011-08-11 10:10:00,34.64,34.94,34.5,34.86,1222600.0,29.196,29.4488,29.078,29.3814,1222600.0
2011-08-11 10:20:00,34.86,34.98,34.75,34.86,705000.0,29.3814,29.4825,29.2887,29.3814,705000.0
2011-08-11 10:30:00,34.86,35.06,34.86,35.05,761400.0,29.3814,29.55,29.3814,29.5415,761400.0
2011-08-11 10:40:00,35.05,35.29,34.95,35.29,327000.0,29.5415,29.7438,29.4572,29.7438,327000.0
2011-08-11 10:50:00,35.29,35.31,35.15,35.16,662500.0,29.7438,29.7607,29.6258,29.6342,662500.0
2011-08-11 11:00:00,35.16,35.28,35.12,35.22,292100.0,29.6342,29.7354,29.6005,29.6848,292100.0
2011-08-11 11:10:00,35.22,35.25,35.03,35.11,578500.0,29.6848,29.7101,29.5247,29.5921,578500.0
2011-08-11 11:20:00,35.12,35.13,34.95,35.1,312100.0,29.6005,29.609,29.4572,29.5837,312100.0
2011-08-11 11:30:00,35.1,35.18,34.97,35.02,315100.0,29.5837,29.6511,29.4741,29.5162,315100.0
2011-08-11 11:40:00,35.03,35.13,35.01,35.09,408800.0,29.5247,29.609,29.5078,29.5752,408800.0
2011-08-11 11:50:00,35.09,35.22,35.07,35.11,320900.0,29.5752,29.6848,29.5584,29.5921,320900.0
2011-08-11 12:00:00,35.1,35.18,35.03,35.11,287200.0,29.5837,29.6511,29.5247,29.5921,287200.0
2011-08-11 12:10:00,35.11,35.14,35.02,35.05,246700.0,29.5921,29.6174,29.5162,29.5415,246700.0
2011-08-11 12:20:00,35.05,35.1,34.97,35.02,101000.0,29.5415,29.5837,29.4741,29.5162,101000.0
2011-08-11 12:30:00,35.02,35.15,35.02,35.15,239200.0,29.5162,29.6258,29.5162,29.6258,239200.0
2011-08-11 12:40:00,35.15,35.4,35.15,35.32,372200.0,29.6258,29.8365,29.6258,29.7691,372200.0
2011-08-11 12:50:00,35.31,35.55,35.31,35.49,355700.0,29.7607,29.9629,29.7607,29.9124,355700.0
2011-08-11 13:00:00,35.5,35.5,35.31,35.35,705200.0,29.9208,29.9208,29.7607,29.7944,705200.0
2011-08-11 13:10:00,35.35,35.49,35.34,35.35,263900.0,29.7944,29.9124,29.786,29.7944,263900.0
2011-08-11 13:20:00,35.34,35.48,35.31,35.43,371100.0,29.786,29.9039,29.7607,29.8618,371100.0
2011-08-11 13:30:00,35.43,35.53,35.39,35.42,277200.0,29.8618,29.9461,29.8281,29.8534,277200.0
2011-08-11 13:40:00,35.42,35.46,35.27,35.36,175300.0,29.8534,29.8871,29.727,29.8028,175300.0
2011-08-11 13:50:00,35.36,35.49,35.33,35.49,91400.0,29.8028,29.9124,29.7775,29.9124,91400.0
2011-08-11 14:00:00,35.49,35.53,35.44,35.51,79800.0,29.9124,29.9461,29.8702,29.9292,79800.0
2011-08-11 14:10:00,35.51,35.7,35.51,35.66,227000.0,29.9292,30.0894,29.9292,30.0557,227000.0
2011-08-11 14:20:00,35.66,35.77,35.66,35.74,222600.0,30.0557,30.1484,30.0557,30.1231,222600.0
2011-08-11 14:30:00,35.74,35.74,35.54,35.59,321500.0,30.1231,30.1231,29.9545,29.9967,321500.0
2011-08-11 14:40:00,35.58,35.6,35.49,35.52,383700.0,29.9882,30.0051,29.9124,29.9377,383700.0
2011-08-11 14:50:00,35.52,35.72,35.49,35.69,260600.0,29.9377,30.1062,29.9124,30.0809,260600.0
2011-08-11 15:00:00,35.69,35.85,35.66,35.74,440000.0,30.0809,30.2158,30.0557,30.1231,440000.0
2011-08-11 15:10:00,35.74,35.89,35.74,35.87,217500.0,30.1231,30.2495,30.1231,30.2327,217500.0
2011-08-11 15:20:00,35.85,35.93,35.81,35.85,483700.0,30.2158,30.2832,30.1821,30.2158,483700.0
2011-08-11 15:30:00,35.86,36.0,35.82,35.94,559800.0,30.2242,30.3422,30.1905,30.2917,559800.0
2011-08-11 15:40:00,35.94,36.09,35.93,35.95,963100.0,30.2917,30.4181,30.2832,30.3001,963100.0
2011-08-11 15:50:00,35.95,35.96,35.58,35.6,2809400.0,30.3001,30.3085,29.9882,30.0051,2809400.0
2011-08-12 09:30:00,35.97,36.1,35.79,35.85,470100.0,30.3169,30.4265,30.1652,30.2158,470100.0
2011-08-12 09:40:00,35.85,36.05,35.73,36.02,211700.0,30.2158,30.3844,30.1147,30.3591,211700.0
2011-08-12 09:50:00,36.01,36.02,35.61,35.78,739900.0,30.3507,30.3591,30.0135,30.1568,739900.0
2011-08-12 10:00:00,35.74,35.8,35.56,35.68,755100.0,30.1231,30.1737,29.9714,30.0725,755100.0
2011-08-12 10:10:00,35.69,35.96,35.61,35.9,326400.0,30.0809,30.3085,30.0135,30.2579,326400.0
2011-08-12 10:20:00,35.9,35.98,35.8,35.91,215000.0,30.2579,30.3254,30.1737,30.2664,215000.0
2011-08-12 10:30:00,35.91,36.11,35.89,36.11,258400.0,30.2664,30.4349,30.2495,30.4349,258400.0
2011-08-12 10:40:00,36.11,36.12,35.88,35.89,383700.0,30.4349,30.4434,30.2411,30.2495,383700.0
2011-08-12 10:50:00,35.9,35.96,35.82,35.95,370900.0,30.2579,30.3085,30.1905,30.3001,370900.0
2011-08-12 11:00:00,35.94,36.0,35.84,35.93,295100.0,30.2917,30.3422,30.2074,30.2832,295100.0
2011-08-12 11:10:00,35.94,36.0,35.89,35.95,134300.0,30.2917,30.3422,30.2495,30.3001,134300.0
2011-08-12 11:20:00,35.95,36.02,35.87,35.97,799800.0,30.3001,30.3591,30.2327,30.3169,799800.0
2011-08-12 11:30:00,35.97,36.1,35.95,36.06,157800.0,30.3169,30.4265,30.3001,30.3928,157800.0
2011-08-12 11:40:00,36.08,36.23,36.04,36.17,143400.0,30.4097,30.5361,30.3759,30.4855,143400.0
2011-08-12 11:50:00,36.17,36.26,36.15,36.22,153900.0,30.4855,30.5614,30.4687,30.5277,153900.0
2011-08-12 12:00:00,36.22,36.25,36.18,36.18,78000.0,30.5277,30.5529,30.4939,30.4939,78000.0
2011-08-12 12:10:00,36.19,36.19,36.12,36.17,77900.0,30.5024,30.5024,30.4434,30.4855,77900.0
2011-08-12 12:20:00,36.17,36.17,36.05,36.12,143500.0,30.4855,30.4855,30.3844,30.4434,143500.0
2011-08-12 12:30:00,36.12,36.12,36.02,36.03,252000.0,30.4434,30.4434,30.3591,30.3675,252000.0
2011-08-12 12:40:00,36.03,36.08,35.96,35.96,219700.0,30.3675,30.4097,30.3085,30.3085,219700.0
2011-08-12 12:50:00,35.96,36.08,35.96,36.08,98400.0,30.3085,30.4097,30.3085,30.4097,98400.0
2011-08-12 13:00:00,36.08,36.14,36.08,36.08,65700.0,30.4097,30.4602,30.4097,30.4097,65700.0
2011-08-12 13:10:00,36.08,36.11,36.05,36.08,52800.0,30.4097,30.4349,30.3844,30.4097,52800.0
2011-08-12 13:20:00,36.09,36.13,36.03,36.11,149300.0,30.4181,30.4518,30.3675,30.4349,149300.0
2011-08-12 13:30:00,36.11,36.17,36.07,36.15,90000.0,30.4349,30.4855,30.4012,30.4687,90000.0
2011-08-12 13:40:00,36.16,36.26,36.16,36.22,165400.0,30.4771,30.5614,30.4771,30.5277,165400.0
2011-08-12 13:50:00,36.22,36.25,36.19,36.22,50100.0,30.5277,30.5529,30.5024,30.5277,50100.0
2011-08-12 14:00:00,36.23,36.29,36.23,36.29,38800.0,30.5361,30.5866,30.5361,30.5866,38800.0
2011-08-12 14:10:00,36.29,36.29,36.05,36.12,215200.0,30.5866,30.5866,30.3844,30.4434,215200.0
2011-08-12 14:20:00,36.11,36.12,35.95,36.04,229400.0,30.4349,30.4434,30.3001,30.3759,229400.0
2011-08-12 14:30:00,36.03,36.07,35.92,35.93,221000.0,30.3675,30.4012,30.2748,30.2832,221000.0
2011-08-12 14:40:00,35.93,36.09,35.91,36.04,209700.0,30.2832,30.4181,30.2664,30.3759,209700.0
2011-08-12 14:50:00,36.04,36.1,35.97,36.06,149200.0,30.3759,30.4265,30.3169,30.3928,149200.0
2011-08-12 15:00:00,36.07,36.18,36.07,36.07,179600.0,30.4012,30.4939,30.4012,30.4012,179600.0
2011-08-12 15:10:00,36.07,36.12,36.05,36.07,262200.0,30.4012,30.4434,30.3844,30.4012,262200.0
2011-08-12 15:20:00,36.07,36.16,36.06,36.08,236500.0,30.4012,30.4771,30.3928,30.4097,236500.0
2011-08-12 15:30:00,36.08,36.09,35.91,36.02,452900.0,30.4097,30.4181,30.2664,30.3591,452900.0
2011-08-12 15:40:00,36.02,36.08,35.99,36.02,479100.0,30.3591,30.4097,30.3338,30.3591,479100.0
2011-08-12 15:50:00,36.02,36.1,36.01,36.06,917400.0,30.3591,30.4265,30.3507,30.3928,917400.0
2011-08-15 09:30:00,36.25,36.37,36.24,36.32,474500.0,30.5529,30.6541,30.5445,30.6119,474500.0
2011-08-15 09:40:00,36.33,36.4,36.25,36.35,470100.0,30.6204,30.6794,30.5529,30.6372,470100.0
2011-08-15 09:50:00,36.35,36.41,36.22,36.25,411500.0,30.6372,30.6878,30.5277,30.5529,411500.0
2011-08-15 10:00:00,36.26,36.34,36.2,36.24,694300.0,30.5614,30.6288,30.5108,30.5445,694300.0
2011-08-15 10:10:00,36.25,36.3,36.18,36.29,3318000.0,30.5529,30.5951,30.4939,30.5866,3318000.0
2011-08-15 10:20:00,36.29,36.34,36.27,36.32,1066600.0,30.5866,30.6288,30.5698,30.6119,1066600.0
2011-08-15 10:30:00,36.32,36.35,36.29,36.33,745200.0,30.6119,30.6372,30.5866,30.6204,745200.0
2011-08-15 10:40:00,36.31,36.32,36.23,36.27,551500.0,30.6035,30.6119,30.5361,30.5698,551500.0
2011-08-15 10:50:00,36.28,36.36,36.22,36.23,519300.0,30.5782,30.6456,30.5277,30.5361,519300.0
2011-08-15 11:00:00,36.23,36.27,36.18,36.19,414000.0,30.5361,30.5698,30.4939,30.5024,414000.0
2011-08-15 11:10:00,36.19,36.2,36.04,36.05,492700.0,30.5024,30.5108,30.3759,30.3844,492700.0
2011-08-15 11:20:00,36.05,36.12,36.04,36.09,681700.0,30.3844,30.4434,30.3759,30.4181,681700.0
2011-08-15 11:30:00,36.09,36.09,35.97,35.99,694800.0,30.4181,30.4181,30.3169,30.3338,694800.0
2011-08-15 11:40:00,35.99,36.09,35.99,36.05,459400.0,30.3338,30.4181,30.3338,30.3844,459400.0
2011-08-15 11:50:00,36.05,36.1,36.05,36.05,296300.0,30.3844,30.4265,30.3844,30.3844,296300.0
2011-08-15 12:00:00,36.06,36.16,36.05,36.05,638900.0,30.3928,30.4771,30.3844,30.3844,638900.0
2011-08-15 12:10:00,36.06,36.11,36.06,36.11,500100.0,30.3928,30.4349,30.3928,30.4349,500100.0
2011-08-15 12:20:00,36.11,36.14,36.08,36.13,897600.0,30.4349,30.4602,30.4097,30.4518,897600.0
2011-08-15 12:30:00,36.13,36.15,36.1,36.15,235300.0,30.4518,30.4687,30.4265,30.4687,235300.0
2011-08-15 12:40:00,36.15,36.22,36.15,36.19,398400.0,30.4687,30.5277,30.4687,30.5024,398400.0
2011-08-15 12:50:00,36.19,36.27,36.19,36.26,123100.0,30.5024,30.5698,30.5024,30.5614,123100.0
2011-08-15 13:00:00,36.26,36.31,36.22,36.27,234200.0,30.5614,30.6035,30.5277,30.5698,234200.0
2011-08-15 13:10:00,36.27,36.27,36.18,36.23,233000.0,30.5698,30.5698,30.4939,30.5361,233000.0
2011-08-15 13:20:00,36.23,36.28,36.22,36.28,165100.0,30.5361,30.5782,30.5277,30.5782,165100.0
2011-08-15 13:30:00,36.28,36.31,36.22,36.27,127400.0,30.5782,30.6035,30.5277,30.5698,127400.0
2011-08-15 13:40:00,36.27,36.33,36.26,36.27,261500.0,30.5698,30.6204,30.5614,30.5698,261500.0
2011-08-15 13:50:00,36.27,36.34,36.25,36.33,200100.0,30.5698,30.6288,30.5529,30.6204,200100.0
2011-08-15 14:00:00,36.33,36.37,36.32,36.35,231100.0,30.6204,30.6541,30.6119,30.6372,231100.0
2011-08-15 14:10:00,36.35,36.38,36.32,36.37,213500.0,30.6372,30.6625,30.6119,30.6541,213500.0
2011-08-15 14:20:00,36.37,36.47,36.37,36.45,321300.0,30.6541,30.7384,30.6541,30.7215,321300.0
2011-08-15 14:30:00,36.45,36.47,36.34,36.35,463000.0,30.7215,30.7384,30.6288,30.6372,463000.0
2011-08-15 14:40:00,36.34,36.45,36.34,36.45,273300.0,30.6288,30.7215,30.6288,30.7215,273300.0
2011-08-15 14:50:00,36.46,36.46,36.4,36.43,238600.0,30.7299,30.7299,30.6794,30.7046,238600.0
2011-08-15 15:00:00,36.44,36.47,36.42,36.46,351800.0,30.7131,30.7384,30.6962,30.7299,351800.0
2011-08-15 15:10:00,36.46,36.47,36.43,36.45,388100.0,30.7299,30.7384,30.7046,30.7215,388100.0
2011-08-15 15:20:00,36.45,36.51,36.37,36.39,1154600.0,30.7215,30.7721,30.6541,30.6709,1154600.0
2011-08-15 15:30:00,36.4,36.49,36.39,36.47,241300.0,30.6794,30.7552,30.6709,30.7384,241300.0
2011-08-15 15:40:00,36.47,36.54,36.46,36.51,364200.0,30.7384,30.7974,30.7299,30.7721,364200.0
2011-08-15 15:50:00,36.51,36.59,36.5,36.58,1513900.0,30.7721,30.8395,30.7636,30.8311,1513900.0
2011-08-16 09:30:00,36.4,36.4,36.22,36.36,560800.0,30.6794,30.6794,30.5277,30.6456,560800.0
2011-08-16 09:40:00,36.36,36.37,36.16,36.16,290400.0,30.6456,30.6541,30.4771,30.4771,290400.0
2011-08-16 09:50:00,36.16,36.25,36.08,36.19,154700.0,30.4771,30.5529,30.4097,30.5024,154700.0
2011-08-16 10:00:00,36.18,36.28,36.17,36.22,187900.0,30.4939,30.5782,30.4855,30.5277,187900.0
2011-08-16 10:10:00,36.21,36.29,36.2,36.27,436200.0,30.5192,30.5866,30.5108,30.5698,436200.0
2011-08-16 10:20:00,36.27,36.44,36.27,36.44,175900.0,30.5698,30.7131,30.5698,30.7131,175900.0
2011-08-16 10:30:00,36.44,36.47,36.38,36.44,66000.0,30.7131,30.7384,30.6625,30.7131,66000.0
2011-08-16 10:40:00,36.44,36.48,36.35,36.47,219200.0,30.7131,30.7468,30.6372,30.7384,219200.0
2011-08-16 10:50:00,36.48,36.57,36.45,36.57,106200.0,30.7468,30.8226,30.7215,30.8226,106200.0
2011-08-16 11:00:00,36.56,36.57,36.46,36.47,112500.0,30.8142,30.8226,30.7299,30.7384,112500.0
2011-08-16 11:10:00,36.46,36.51,36.41,36.43,165600.0,30.7299,30.7721,30.6878,30.7046,165600.0
2011-08-16 11:20:00,36.43,36.53,36.41,36.51,68300.0,30.7046,30.7889,30.6878,30.7721,68300.0
2011-08-16 11:30:00,36.5,36.55,36.45,36.55,107900.0,30.7636,30.8058,30.7215,30.8058,107900.0
2011-08-16 11:40:00,36.54,36.66,36.54,36.61,136800.0,30.7974,30.8985,30.7974,30.8564,136800.0
2011-08-16 11:50:00,36.61,36.62,36.56,36.59,107700.0,30.8564,30.8648,30.8142,30.8395,107700.0
2011-08-16 12:00:00,36.58,36.68,36.54,36.68,92000.0,30.8311,30.9154,30.7974,30.9154,92000.0
2011-08-16 12:10:00,36.7,36.75,36.46,36.59,597300.0,30.9322,30.9744,30.7299,30.8395,597300.0
2011-08-16 12:20:00,36.58,36.66,36.34,36.38,411400.0,30.8311,30.8985,30.6288,30.6625,411400.0
2011-08-16 12:30:00,36.37,36.46,36.31,36.42,350500.0,30.6541,30.7299,30.6035,30.6962,350500.0
2011-08-16 12:40:00,36.42,36.46,36.28,36.33,218300.0,30.6962,30.7299,30.5782,30.6204,218300.0
2011-08-16 12:50:00,36.34,36.36,36.26,36.28,247500.0,30.6288,30.6456,30.5614,30.5782,247500.0
2011-08-16 13:00:00,36.28,36.28,36.0,36.11,240400.0,30.5782,30.5782,30.3422,30.4349,240400.0
2011-08-16 13:10:00,36.11,36.19,36.08,36.16,163600.0,30.4349,30.5024,30.4097,30.4771,163600.0
2011-08-16 13:20:00,36.16,36.23,36.11,36.19,87400.0,30.4771,30.5361,30.4349,30.5024,87400.0
2011-08-16 13:30:00,36.18,36.28,36.16,36.21,63300.0,30.4939,30.5782,30.4771,30.5192,63300.0
2011-08-16 13:40:00,36.22,36.29,36.19,36.28,39000.0,30.5277,30.5866,30.5024,30.5782,39000.0
2011-08-16 13:50:00,36.28,36.41,36.28,36.35,203800.0,30.5782,30.6878,30.5782,30.6372,203800.0
2011-08-16 14:00:00,36.35,36.48,36.34,36.42,148600.0,30.6372,30.7468,30.6288,30.6962,148600.0
2011-08-16 14:10:00,36.42,36.51,36.42,36.45,143800.0,30.6962,30.7721,30.6962,30.7215,143800.0
2011-08-16 14:20:00,36.44,36.48,36.39,36.42,57000.0,30.7131,30.7468,30.6709,30.6962,57000.0
2011-08-16 14:30:00,36.42,36.44,36.29,36.32,194700.0,30.6962,30.7131,30.5866,30.6119,194700.0
2011-08-16 14:40:00,36.31,36.4,36.31,36.4,164300.0,30.6035,30.6794,30.6035,30.6794,164300.0
2011-08-16 14:50:00,36.39,36.4,36.29,36.31,229900.0,30.6709,30.6794,30.5866,30.6035,229900.0
2011-08-16 15:00:00,36.3,36.42,36.3,36.42,186200.0,30.5951,30.6962,30.5951,30.6962,186200.0
2011-08-16 15:10:00,36.41,36.47,36.35,36.47,201700.0,30.6878,30.7384,30.6372,30.7384,201700.0
2011-08-16 15:20:00,36.47,36.62,36.43,36.6,304200.0,30.7384,30.8648,30.7046,30.8479,304200.0
2011-08-16 15:30:00,36.61,36.61,36.56,36.56,335200.0,30.8564,30.8564,30.8142,30.8142,335200.0
2011-08-16 15:40:00,36.56,36.59,36.44,36.5,670500.0,30.8142,30.8395,30.7131,30.7636,670500.0
2011-08-16 15:50:00,36.5,36.5,36.39,36.42,524900.0,30.7636,30.7636,30.6709,30.6962,524900.0
2011-08-17 09:30:00,36.74,36.77,36.62,36.71,282000.0,30.9659,30.9912,30.8648,30.9406,282000.0
2011-08-17 09:40:00,36.71,36.78,36.66,36.73,492600.0,30.9406,30.9996,30.8985,30.9575,492600.0
2011-08-17 09:50:00,36.73,36.88,36.73,36.78,259600.0,30.9575,31.0839,30.9575,30.9996,259600.0
2011-08-17 10:00:00,36.78,36.79,36.68,36.72,184800.0,30.9996,31.0081,30.9154,30.9491,184800.0
2011-08-17 10:10:00,36.71,36.78,36.68,36.78,178400.0,30.9406,30.9996,30.9154,30.9996,178400.0
2011-08-17 10:20:00,36.77,36.83,36.73,36.83,154200.0,30.9912,31.0418,30.9575,31.0418,154200.0
2011-08-17 10:30:00,36.82,36.83,36.69,36.74,182600.0,31.0334,31.0418,30.9238,30.9659,182600.0
2011-08-17 10:40:00,36.73,36.79,36.7,36.74,102700.0,30.9575,31.0081,30.9322,30.9659,102700.0
2011-08-17 10:50:00,36.73,36.75,36.53,36.53,210500.0,30.9575,30.9744,30.7889,30.7889,210500.0
2011-08-17 11:00:00,36.53,36.58,36.5,36.54,326100.0,30.7889,30.8311,30.7636,30.7974,326100.0
2011-08-17 11:10:00,36.54,36.62,36.49,36.49,178900.0,30.7974,30.8648,30.7552,30.7552,178900.0
2011-08-17 11:20:00,36.49,36.51,36.39,36.43,197900.0,30.7552,30.7721,30.6709,30.7046,197900.0
2011-08-17 11:30:00,36.43,36.47,36.35,36.36,207900.0,30.7046,30.7384,30.6372,30.6456,207900.0
2011-08-17 11:40:00,36.35,36.38,36.29,36.36,291700.0,30.6372,30.6625,30.5866,30.6456,291700.0
2011-08-17 11:50:00,36.35,36.39,36.16,36.22,789300.0,30.6372,30.6709,30.4771,30.5277,789300.0
2011-08-17 12:00:00,36.22,36.26,36.08,36.12,511400.0,30.5277,30.5614,30.4097,30.4434,511400.0
2011-08-17 12:10:00,36.11,36.15,36.06,36.1,227100.0,30.4349,30.4687,30.3928,30.4265,227100.0
2011-08-17 12:20:00,36.11,36.2,36.11,36.2,62900.0,30.4349,30.5108,30.4349,30.5108,62900.0
2011-08-17 12:30:00,36.21,36.27,36.21,36.25,52400.0,30.5192,30.5698,30.5192,30.5529,52400.0
2011-08-17 12:40:00,36.26,36.28,36.2,36.25,74600.0,30.5614,30.5782,30.5108,30.5529,74600.0
2011-08-17 12:50:00,36.25,36.28,36.09,36.13,136600.0,30.5529,30.5782,30.4181,30.4518,136600.0
2011-08-17 13:00:00,36.13,36.13,36.04,36.11,184500.0,30.4518,30.4518,30.3759,30.4349,184500.0
2011-08-17 13:10:00,36.12,36.18,36.08,36.15,101400.0,30.4434,30.4939,30.4097,30.4687,101400.0
2011-08-17 13:20:00,36.15,36.17,35.98,36.04,176700.0,30.4687,30.4855,30.3254,30.3759,176700.0
2011-08-17 13:30:00,36.05,36.09,36.0,36.02,90800.0,30.3844,30.4181,30.3422,30.3591,90800.0
2011-08-17 13:40:00,36.01,36.01,35.89,35.96,225700.0,30.3507,30.3507,30.2495,30.3085,225700.0
2011-08-17 13:50:00,35.96,36.05,35.95,36.01,136000.0,30.3085,30.3844,30.3001,30.3507,136000.0
2011-08-17 14:00:00,36.01,36.12,36.01,36.1,105700.0,30.3507,30.4434,30.3507,30.4265,105700.0
2011-08-17 14:10:00,36.11,36.22,36.11,36.22,63800.0,30.4349,30.5277,30.4349,30.5277,63800.0
2011-08-17 14:20:00,36.21,36.23,36.16,36.17,151200.0,30.5192,30.5361,30.4771,30.4855,151200.0
2011-08-17 14:30:00,36.18,36.21,36.07,36.07,171100.0,30.4939,30.5192,30.4012,30.4012,171100.0
2011-08-17 14:40:00,36.07,36.15,36.06,36.11,174400.0,30.4012,30.4687,30.3928,30.4349,174400.0
2011-08-17 14:50:00,36.11,36.23,36.08,36.23,96400.0,30.4349,30.5361,30.4097,30.5361,96400.0
2011-08-17 15:00:00,36.23,36.28,36.18,36.28,177900.0,30.5361,30.5782,30.4939,30.5782,177900.0
2011-08-17 15:10:00,36.28,36.32,36.22,36.3,129500.0,30.5782,30.6119,30.5277,30.5951,129500.0
2011-08-17 15:20:00,36.3,36.34,36.26,36.31,127300.0,30.5951,30.6288,30.5614,30.6035,127300.0
2011-08-17 15:30:00,36.3,36.32,36.23,36.28,323000.0,30.5951,30.6119,30.5361,30.5782,323000.0
2011-08-17 15:40:00,36.28,36.32,36.25,36.32,595600.0,30.5782,30.6119,30.5529,30.6119,595600.0
2011-08-17 15:50:00,36.32,36.33,36.26,36.32,660900.0,30.6119,30.6204,30.5614,30.6119,660900.0
2011-08-18 09:30:00,35.3,35.33,35.1,35.24,739900.0,29.7522,29.7775,29.5837,29.7017,739900.0
2011-08-18 09:40:00,35.24,35.25,35.08,35.11,477300.0,29.7017,29.7101,29.5668,29.5921,477300.0
2011-08-18 09:50:00,35.11,35.24,35.11,35.16,342900.0,29.5921,29.7017,29.5921,29.6342,342900.0
2011-08-18 10:00:00,35.16,35.16,34.52,34.66,1659100.0,29.6342,29.6342,29.0948,29.2128,1659100.0
2011-08-18 10:10:00,34.65,34.84,34.57,34.76,503400.0,29.2044,29.3645,29.137,29.2971,503400.0
2011-08-18 10:20:00,34.75,34.88,34.69,34.84,346900.0,29.2887,29.3982,29.2381,29.3645,346900.0
2011-08-18 10:30:00,34.84,34.84,34.67,34.73,325700.0,29.3645,29.3645,29.2212,29.2718,325700.0
2011-08-18 10:40:00,34.73,34.75,34.59,34.75,404500.0,29.2718,29.2887,29.1538,29.2887,404500.0
2011-08-18 10:50:00,34.75,34.86,34.74,34.84,233100.0,29.2887,29.3814,29.2802,29.3645,233100.0
2011-08-18 11:00:00,34.86,34.87,34.67,34.7,324700.0,29.3814,29.3898,29.2212,29.2465,324700.0
2011-08-18 11:10:00,34.7,34.78,34.62,34.67,214300.0,29.2465,29.314,29.1791,29.2212,214300.0
2011-08-18 11:20:00,34.68,34.78,34.67,34.73,180100.0,29.2297,29.314,29.2212,29.2718,180100.0
2011-08-18 11:30:00,34.73,34.88,34.71,34.84,377600.0,29.2718,29.3982,29.255,29.3645,377600.0
2011-08-18 11:40:00,34.85,34.93,34.8,34.93,213600.0,29.373,29.4404,29.3308,29.4404,213600.0
2011-08-18 11:50:00,34.93,34.93,34.87,34.93,82400.0,29.4404,29.4404,29.3898,29.4404,82400.0
2011-08-18 12:00:00,34.92,34.93,34.75,34.8,260800.0,29.432,29.4404,29.2887,29.3308,260800.0
2011-08-18 12:10:00,34.8,34.94,34.78,34.9,236400.0,29.3308,29.4488,29.314,29.4151,236400.0
2011-08-18 12:20:00,34.9,34.93,34.84,34.86,165100.0,29.4151,29.4404,29.3645,29.3814,165100.0
2011-08-18 12:30:00,34.86,34.9,34.81,34.81,89500.0,29.3814,29.4151,29.3392,29.3392,89500.0
2011-08-18 12:40:00,34.81,34.84,34.75,34.77,112400.0,29.3392,29.3645,29.2887,29.3055,112400.0
2011-08-18 12:50:00,34.76,34.8,34.76,34.79,71700.0,29.2971,29.3308,29.2971,29.3224,71700.0
2011-08-18 13:00:00,34.79,34.8,34.66,34.68,138300.0,29.3224,29.3308,29.2128,29.2297,138300.0
2011-08-18 13:10:00,34.68,34.69,34.58,34.61,185100.0,29.2297,29.2381,29.1454,29.1707,185100.0
2011-08-18 13:20:00,34.6,34.65,34.58,34.63,142200.0,29.1623,29.2044,29.1454,29.1875,142200.0
2011-08-18 13:30:00,34.63,34.65,34.45,34.46,343800.0,29.1875,29.2044,29.0358,29.0443,343800.0
2011-08-18 13:40:00,34.47,34.59,34.46,34.59,210300.0,29.0527,29.1538,29.0443,29.1538,210300.0
2011-08-18 13:50:00,34.59,34.62,34.46,34.51,319600.0,29.1538,29.1791,29.0443,29.0864,319600.0
2011-08-18 14:00:00,34.52,34.72,34.52,34.62,575600.0,29.0948,29.2634,29.0948,29.1791,575600.0
2011-08-18 14:10:00,34.61,34.69,34.54,34.68,270800.0,29.1707,29.2381,29.1117,29.2297,270800.0
2011-08-18 14:20:00,34.69,34.74,34.63,34.63,134200.0,29.2381,29.2802,29.1875,29.1875,134200.0
2011-08-18 14:30:00,34.63,34.66,34.57,34.61,268300.0,29.1875,29.2128,29.137,29.1707,268300.0
2011-08-18 14:40:00,34.61,34.61,34.49,34.52,333000.0,29.1707,29.1707,29.0695,29.0948,333000.0
2011-08-18 14:50:00,34.52,34.52,34.33,34.34,573700.0,29.0948,29.0948,28.9347,28.9431,573700.0
2011-08-18 15:00:00,34.34,34.36,34.25,34.29,594200.0,28.9431,28.96,28.8673,28.901,594200.0
2011-08-18 15:10:00,34.29,34.37,34.27,34.29,446400.0,28.901,28.9684,28.8841,28.901,446400.0
2011-08-18 15:20:00,34.29,34.42,34.27,34.41,448200.0,28.901,29.0105,28.8841,29.0021,448200.0
2011-08-18 15:30:00,34.41,34.44,34.33,34.35,573800.0,29.0021,29.0274,28.9347,28.9515,573800.0
2011-08-18 15:40:00,34.35,34.36,34.2,34.31,884500.0,28.9515,28.96,28.8251,28.9178,884500.0
2011-08-18 15:50:00,34.31,34.64,34.3,34.56,2138600.0,28.9178,29.196,28.9094,29.1285,2138600.0
2011-08-19 09:30:00,34.04,34.56,34.04,34.52,658000.0,28.6903,29.1285,28.6903,29.0948,658000.0
2011-08-19 09:40:00,34.53,34.61,34.39,34.39,225200.0,29.1033,29.1707,28.9853,28.9853,225200.0
2011-08-19 09:50:00,34.39,34.7,34.33,34.68,258600.0,28.9853,29.2465,28.9347,29.2297,258600.0
2011-08-19 10:00:00,34.67,34.85,34.63,34.78,445400.0,29.2212,29.373,29.1875,29.314,445400.0
2011-08-19 10:10:00,34.77,34.98,34.73,34.95,384000.0,29.3055,29.4825,29.2718,29.4572,384000.0
2011-08-19 10:20:00,34.95,35.19,34.86,35.14,715000.0,29.4572,29.6595,29.3814,29.6174,715000.0
2011-08-19 10:30:00,35.14,35.17,34.89,34.91,282300.0,29.6174,29.6427,29.4067,29.4235,282300.0
2011-08-19 10:40:00,34.91,34.97,34.76,34.87,357600.0,29.4235,29.4741,29.2971,29.3898,357600.0
2011-08-19 10:50:00,34.88,34.91,34.77,34.81,198700.0,29.3982,29.4235,29.3055,29.3392,198700.0
2011-08-19 11:00:00,34.8,34.83,34.61,34.62,285700.0,29.3308,29.3561,29.1707,29.1791,285700.0
2011-08-19 11:10:00,34.61,34.64,34.42,34.5,631900.0,29.1707,29.196,29.0105,29.078,631900.0
2011-08-19 11:20:00,34.49,34.62,34.48,34.55,246000.0,29.0695,29.1791,29.0611,29.1201,246000.0
2011-08-19 11:30:00,34.55,34.64,34.46,34.55,359900.0,29.1201,29.196,29.0443,29.1201,359900.0
2011-08-19 11:40:00,34.55,34.7,34.55,34.6,488900.0,29.1201,29.2465,29.1201,29.1623,488900.0
2011-08-19 11:50:00,34.62,34.75,34.61,34.73,322800.0,29.1791,29.2887,29.1707,29.2718,322800.0
2011-08-19 12:00:00,34.73,34.75,34.63,34.64,258400.0,29.2718,29.2887,29.1875,29.196,258400.0
2011-08-19 12:10:00,34.64,34.65,34.58,34.61,121900.0,29.196,29.2044,29.1454,29.1707,121900.0
2011-08-19 12:20:00,34.62,34.62,34.52,34.59,87500.0,29.1791,29.1791,29.0948,29.1538,87500.0
2011-08-19 12:30:00,34.6,34.66,34.57,34.6,159900.0,29.1623,29.2128,29.137,29.1623,159900.0
2011-08-19 12:40:00,34.6,34.71,34.58,34.71,180200.0,29.1623,29.255,29.1454,29.255,180200.0
2011-08-19 12:50:00,34.71,34.72,34.61,34.62,104300.0,29.255,29.2634,29.1707,29.1791,104300.0
2011-08-19 13:00:00,34.61,34.66,34.56,34.66,124700.0,29.1707,29.2128,29.1285,29.2128,124700.0
2011-08-19 13:10:00,34.65,34.7,34.58,34.65,50100.0,29.2044,29.2465,29.1454,29.2044,50100.0
2011-08-19 13:20:00,34.65,34.65,34.58,34.62,175600.0,29.2044,29.2044,29.1454,29.1791,175600.0
2011-08-19 13:30:00,34.61,34.63,34.49,34.51,200000.0,29.1707,29.1875,29.0695,29.0864,200000.0
2011-08-19 13:40:00,34.51,34.55,34.42,34.55,148400.0,29.0864,29.1201,29.0105,29.1201,148400.0
2011-08-19 13:50:00,34.54,34.54,34.45,34.49,127400.0,29.1117,29.1117,29.0358,29.0695,127400.0
2011-08-19 14:00:00,34.49,34.55,34.34,34.4,249700.0,29.0695,29.1201,28.9431,28.9937,249700.0
2011-08-19 14:10:00,34.41,34.42,34.3,34.31,192400.0,29.0021,29.0105,28.9094,28.9178,192400.0
2011-08-19 14:20:00,34.31,34.31,34.2,34.29,374500.0,28.9178,28.9178,28.8251,28.901,374500.0
2011-08-19 14:30:00,34.28,34.33,34.2,34.33,302000.0,28.8925,28.9347,28.8251,28.9347,302000.0
2011-08-19 14:40:00,34.33,34.4,34.24,34.26,256900.0,28.9347,28.9937,28.8588,28.8757,256900.0
2011-08-19 14:50:00,34.26,34.28,34.13,34.2,557000.0,28.8757,28.8925,28.7661,28.8251,557000.0
2011-08-19 15:00:00,34.2,34.21,34.09,34.13,365400.0,28.8251,28.8335,28.7324,28.7661,365400.0
2011-08-19 15:10:00,34.14,34.17,33.99,34.09,353500.0,28.7745,28.7998,28.6481,28.7324,353500.0
2011-08-19 15:20:00,34.1,34.24,34.09,34.21,461600.0,28.7408,28.8588,28.7324,28.8335,461600.0
2011-08-19 15:30:00,34.22,34.22,34.06,34.13,474400.0,28.842,28.842,28.7071,28.7661,474400.0
2011-08-19 15:40:00,34.14,34.2,34.03,34.19,771400.0,28.7745,28.8251,28.6818,28.8167,771400.0
2011-08-19 15:50:00,34.18,34.25,34.02,34.08,1525300.0,28.8083,28.8673,28.6734,28.724,1525300.0
2011-08-22 09:30:00,34.81,34.9,34.71,34.75,232700.0,29.3392,29.4151,29.255,29.2887,232700.0
2011-08-22 09:40:00,34.75,34.8,34.56,34.71,221100.0,29.2887,29.3308,29.1285,29.255,221100.0
2011-08-22 09:50:00,34.71,34.74,34.52,34.53,445200.0,29.255,29.2802,29.0948,29.1033,445200.0
2011-08-22 10:00:00,34.54,34.64,34.46,34.48,353300.0,29.1117,29.196,29.0443,29.0611,353300.0
2011-08-22 10:10:00,34.48,34.63,34.42,34.63,224300.0,29.0611,29.1875,29.0105,29.1875,224300.0
2011-08-22 10:20:00,34.63,34.76,34.6,34.71,283900.0,29.1875,29.2971,29.1623,29.255,283900.0
2011-08-22 10:30:00,34.71,34.78,34.59,34.63,289400.0,29.255,29.314,29.1538,29.1875,289400.0
2011-08-22 10:40:00,34.62,34.68,34.56,34.66,172600.0,29.1791,29.2297,29.1285,29.2128,172600.0
2011-08-22 10:50:00,34.66,34.73,34.41,34.41,367600.0,29.2128,29.2718,29.0021,29.0021,367600.0
2011-08-22 11:00:00,34.4,34.5,34.38,34.49,446900.0,28.9937,29.078,28.9768,29.0695,446900.0
2011-08-22 11:10:00,34.49,34.5,34.34,34.36,372100.0,29.0695,29.078,28.9431,28.96,372100.0
2011-08-22 11:20:00,34.35,34.35,34.24,34.33,395100.0,28.9515,28.9515,28.8588,28.9347,395100.0
2011-08-22 11:30:00,34.34,34.38,34.18,34.22,329800.0,28.9431,28.9768,28.8083,28.842,329800.0
2011-08-22 11:40:00,34.22,34.25,34.15,34.24,218500.0,28.842,28.8673,28.783,28.8588,218500.0
2011-08-22 11:50:00,34.25,34.25,34.09,34.18,332600.0,28.8673,28.8673,28.7324,28.8083,332600.0
2011-08-22 12:00:00,34.18,34.32,34.16,34.32,262000.0,28.8083,28.9263,28.7914,28.9263,262000.0
2011-08-22 12:10:00,34.32,34.34,34.23,34.33,320400.0,28.9263,28.9431,28.8504,28.9347,320400.0
2011-08-22 12:20:00,34.34,34.4,34.25,34.27,181900.0,28.9431,28.9937,28.8673,28.8841,181900.0
2011-08-22 12:30:00,34.27,34.34,34.17,34.21,142100.0,28.8841,28.9431,28.7998,28.8335,142100.0
2011-08-22 12:40:00,34.22,34.44,34.17,34.42,212400.0,28.842,29.0274,28.7998,29.0105,212400.0
2011-08-22 12:50:00,34.42,34.54,34.33,34.53,188300.0,29.0105,29.1117,28.9347,29.1033,188300.0
2011-08-22 13:00:00,34.52,34.62,34.48,34.6,178900.0,29.0948,29.1791,29.0611,29.1623,178900.0
2011-08-22 13:10:00,34.58,34.58,34.46,34.51,80600.0,29.1454,29.1454,29.0443,29.0864,80600.0
2011-08-22 13:20:00,34.52,34.6,34.45,34.46,212600.0,29.0948,29.1623,29.0358,29.0443,212600.0
2011-08-22 13:30:00,34.47,34.53,34.33,34.37,218000.0,29.0527,29.1033,28.9347,28.9684,218000.0
2011-08-22 13:40:00,34.37,34.42,34.29,34.31,196500.0,28.9684,29.0105,28.901,28.9178,196500.0
2011-08-22 13:50:00,34.32,34.4,34.23,34.38,134200.0,28.9263,28.9937,28.8504,28.9768,134200.0
2011-08-22 14:00:00,34.37,34.45,34.33,34.37,168400.0,28.9684,29.0358,28.9347,28.9684,168400.0
2011-08-22 14:10:00,34.39,34.5,34.33,34.36,254600.0,28.9853,29.078,28.9347,28.96,254600.0
2011-08-22 14:20:00,34.37,34.46,34.34,34.37,250200.0,28.9684,29.0443,28.9431,28.9684,250200.0
2011-08-22 14:30:00,34.36,34.37,34.27,34.29,331900.0,28.96,28.9684,28.8841,28.901,331900.0
2011-08-22 14:40:00,34.3,34.37,34.29,34.32,130200.0,28.9094,28.9684,28.901,28.9263,130200.0
2011-08-22 14:50:00,34.32,34.33,34.18,34.18,144500.0,28.9263,28.9347,28.8083,28.8083,144500.0
2011-08-22 15:00:00,34.18,34.31,34.17,34.23,130300.0,28.8083,28.9178,28.7998,28.8504,130300.0
2011-08-22 15:10:00,34.23,34.32,34.22,34.27,235800.0,28.8504,28.9263,28.842,28.8841,235800.0
2011-08-22 15:20:00,34.27,34.36,34.26,34.33,418600.0,28.8841,28.96,28.8757,28.9347,418600.0
2011-08-22 15:30:00,34.32,34.36,34.27,34.27,237300.0,28.9263,28.96,28.8841,28.8841,237300.0
2011-08-22 15:40:00,34.28,34.36,34.21,34.21,385800.0,28.8925,28.96,28.8335,28.8335,385800.0
2011-08-22 15:50:00,34.21,34.23,34.07,34.17,814500.0,28.8335,28.8504,28.7155,28.7998,814500.0
2011-08-23 09:30:00,34.27,34.41,34.17,34.17,160500.0,28.8841,29.0021,28.7998,28.7998,160500.0
2011-08-23 09:40:00,34.18,34.35,34.13,34.35,238400.0,28.8083,28.9515,28.7661,28.9515,238400.0
2011-08-23 09:50:00,34.34,34.47,34.25,34.34,297500.0,28.9431,29.0527,28.8673,28.9431,297500.0
2011-08-23 10:00:00,34.31,34.7,34.3,34.65,564000.0,28.9178,29.2465,28.9094,29.2044,564000.0
2011-08-23 10:10:00,34.65,34.7,34.55,34.57,244400.0,29.2044,29.2465,29.1201,29.137,244400.0
2011-08-23 10:20:00,34.57,34.66,34.54,34.63,294900.0,29.137,29.2128,29.1117,29.1875,294900.0
2011-08-23 10:30:00,34.62,34.69,34.58,34.69,155000.0,29.1791,29.2381,29.1454,29.2381,155000.0
2011-08-23 10:40:00,34.7,34.74,34.68,34.73,169300.0,29.2465,29.2802,29.2297,29.2718,169300.0
2011-08-23 10:50:00,34.73,34.76,34.57,34.58,236700.0,29.2718,29.2971,29.137,29.1454,236700.0
2011-08-23 11:00:00,34.57,34.65,34.53,34.6,221700.0,29.137,29.2044,29.1033,29.1623,221700.0
2011-08-23 11:10:00,34.59,34.7,34.54,34.64,180200.0,29.1538,29.2465,29.1117,29.196,180200.0
2011-08-23 11:20:00,34.63,34.68,34.58,34.68,188800.0,29.1875,29.2297,29.1454,29.2297,188800.0
2011-08-23 11:30:00,34.69,34.81,34.68,34.8,192300.0,29.2381,29.3392,29.2297,29.3308,192300.0
2011-08-23 11:40:00,34.81,34.89,34.79,34.86,156900.0,29.3392,29.4067,29.3224,29.3814,156900.0
2011-08-23 11:50:00,34.87,35.01,34.87,34.99,240900.0,29.3898,29.5078,29.3898,29.491,240900.0
2011-08-23 12:00:00,35.0,35.0,34.9,34.94,112900.0,29.4994,29.4994,29.4151,29.4488,112900.0
2011-08-23 12:10:00,34.95,34.96,34.88,34.88,82600.0,29.4572,29.4657,29.3982,29.3982,82600.0
2011-08-23 12:20:00,34.88,34.92,34.86,34.89,175600.0,29.3982,29.432,29.3814,29.4067,175600.0
2011-08-23 12:30:00,34.9,34.97,34.89,34.97,62500.0,29.4151,29.4741,29.4067,29.4741,62500.0
2011-08-23 12:40:00,34.96,35.03,34.94,34.94,240300.0,29.4657,29.5247,29.4488,29.4488,240300.0
2011-08-23 12:50:00,34.94,35.1,34.94,35.04,152400.0,29.4488,29.5837,29.4488,29.5331,152400.0
2011-08-23 13:00:00,35.05,35.12,35.03,35.03,234000.0,29.5415,29.6005,29.5247,29.5247,234000.0
2011-08-23 13:10:00,35.02,35.02,34.97,34.98,188300.0,29.5162,29.5162,29.4741,29.4825,188300.0
2011-08-23 13:20:00,34.98,35.03,34.95,34.99,51100.0,29.4825,29.5247,29.4572,29.491,51100.0
2011-08-23 13:30:00,34.99,35.01,34.92,34.97,65100.0,29.491,29.5078,29.432,29.4741,65100.0
2011-08-23 13:40:00,34.98,35.04,34.93,35.03,112900.0,29.4825,29.5331,29.4404,29.5247,112900.0
2011-08-23 13:50:00,35.03,35.04,34.79,34.89,334600.0,29.5247,29.5331,29.3224,29.4067,334600.0
2011-08-23 14:00:00,34.89,34.96,34.82,34.9,224000.0,29.4067,29.4657,29.3477,29.4151,224000.0
2011-08-23 14:10:00,34.9,34.92,34.8,34.92,176900.0,29.4151,29.432,29.3308,29.432,176900.0
2011-08-23 14:20:00,34.92,35.02,34.82,35.0,227700.0,29.432,29.5162,29.3477,29.4994,227700.0
2011-08-23 14:30:00,35.0,35.08,34.98,35.04,424100.0,29.4994,29.5668,29.4825,29.5331,424100.0
2011-08-23 14:40:00,35.03,35.13,35.01,35.13,150100.0,29.5247,29.609,29.5078,29.609,150100.0
2011-08-23 14:50:00,35.14,35.16,35.08,35.15,74700.0,29.6174,29.6342,29.5668,29.6258,74700.0
2011-08-23 15:00:00,35.15,35.42,35.15,35.42,279900.0,29.6258,29.8534,29.6258,29.8534,279900.0
2011-08-23 15:10:00,35.43,35.46,35.33,35.35,237100.0,29.8618,29.8871,29.7775,29.7944,237100.0
2011-08-23 15:20:00,35.35,35.4,35.26,35.27,299900.0,29.7944,29.8365,29.7185,29.727,299900.0
2011-08-23 15:30:00,35.26,35.34,35.22,35.33,481300.0,29.7185,29.786,29.6848,29.7775,481300.0
2011-08-23 15:40:00,35.34,35.39,35.29,35.37,540500.0,29.786,29.8281,29.7438,29.8112,540500.0
2011-08-23 15:50:00,35.37,35.47,35.3,35.46,1133400.0,29.8112,29.8955,29.7522,29.8871,1133400.0
2011-08-24 09:30:00,35.33,35.48,35.3,35.3,221900.0,29.7775,29.9039,29.7522,29.7522,221900.0
2011-08-24 09:40:00,35.28,35.6,35.27,35.58,232200.0,29.7354,30.0051,29.727,29.9882,232200.0
2011-08-24 09:50:00,35.59,35.81,35.57,35.81,216000.0,29.9967,30.1821,29.9798,30.1821,216000.0
2011-08-24 10:00:00,35.79,35.94,35.71,35.88,549000.0,30.1652,30.2917,30.0978,30.2411,549000.0
2011-08-24 10:10:00,35.89,35.91,35.73,35.78,366700.0,30.2495,30.2664,30.1147,30.1568,366700.0
2011-08-24 10:20:00,35.79,35.8,35.67,35.74,120400.0,30.1652,30.1737,30.0641,30.1231,120400.0
2011-08-24 10:30:00,35.74,35.79,35.58,35.68,184100.0,30.1231,30.1652,29.9882,30.0725,184100.0
2011-08-24 10:40:00,35.68,35.74,35.57,35.57,148300.0,30.0725,30.1231,29.9798,29.9798,148300.0
2011-08-24 10:50:00,35.57,35.66,35.49,35.5,251300.0,29.9798,30.0557,29.9124,29.9208,251300.0
2011-08-24 11:00:00,35.49,35.58,35.41,35.57,169900.0,29.9124,29.9882,29.845,29.9798,169900.0
2011-08-24 11:10:00,35.58,35.62,35.47,35.52,105200.0,29.9882,30.0219,29.8955,29.9377,105200.0
2011-08-24 11:20:00,35.51,35.72,35.49,35.66,282000.0,29.9292,30.1062,29.9124,30.0557,282000.0
2011-08-24 11:30:00,35.66,35.74,35.56,35.71,1031600.0,30.0557,30.1231,29.9714,30.0978,1031600.0
2011-08-24 11:40:00,35.71,35.71,35.53,35.63,154900.0,30.0978,30.0978,29.9461,30.0304,154900.0
2011-08-24 11:50:00,35.63,35.67,35.54,35.57,166600.0,30.0304,30.0641,29.9545,29.9798,166600.0
2011-08-24 12:00:00,35.56,35.56,35.42,35.43,157200.0,29.9714,29.9714,29.8534,29.8618,157200.0
2011-08-24 12:10:00,35.44,35.51,35.41,35.45,213200.0,29.8702,29.9292,29.845,29.8787,213200.0
2011-08-24 12:20:00,35.45,35.55,35.45,35.51,131500.0,29.8787,29.9629,29.8787,29.9292,131500.0
2011-08-24 12:30:00,35.52,35.58,35.5,35.54,176900.0,29.9377,29.9882,29.9208,29.9545,176900.0
2011-08-24 12:40:00,35.54,35.58,35.47,35.51,99800.0,29.9545,29.9882,29.8955,29.9292,99800.0
2011-08-24 12:50:00,35.51,35.69,35.51,35.67,128500.0,29.9292,30.0809,29.9292,30.0641,128500.0
2011-08-24 13:00:00,35.66,35.72,35.61,35.62,81300.0,30.0557,30.1062,30.0135,30.0219,81300.0
2011-08-24 13:10:00,35.61,35.74,35.61,35.72,71600.0,30.0135,30.1231,30.0135,30.1062,71600.0
2011-08-24 13:20:00,35.72,35.85,35.72,35.79,141400.0,30.1062,30.2158,30.1062,30.1652,141400.0
2011-08-24 13:30:00,35.81,35.82,35.72,35.77,142600.0,30.1821,30.1905,30.1062,30.1484,142600.0
2011-08-24 13:40:00,35.75,35.76,35.66,35.75,138300.0,30.1315,30.1399,30.0557,30.1315,138300.0
2011-08-24 13:50:00,35.75,35.82,35.69,35.82,54400.0,30.1315,30.1905,30.0809,30.1905,54400.0
2011-08-24 14:00:00,35.81,35.82,35.73,35.78,102200.0,30.1821,30.1905,30.1147,30.1568,102200.0
2011-08-24 14:10:00,35.78,35.83,35.71,35.73,177100.0,30.1568,30.1989,30.0978,30.1147,177100.0
2011-08-24 14:20:00,35.74,35.75,35.64,35.71,175500.0,30.1231,30.1315,30.0388,30.0978,175500.0
2011-08-24 14:30:00,35.71,35.75,35.69,35.74,132900.0,30.0978,30.1315,30.0809,30.1231,132900.0
2011-08-24 14:40:00,35.74,35.78,35.72,35.73,192400.0,30.1231,30.1568,30.1062,30.1147,192400.0
2011-08-24 14:50:00,35.74,35.84,35.72,35.82,393200.0,30.1231,30.2074,30.1062,30.1905,393200.0
2011-08-24 15:00:00,35.83,35.86,35.78,35.8,321100.0,30.1989,30.2242,30.1568,30.1737,321100.0
2011-08-24 15:10:00,35.8,35.95,35.8,35.93,246500.0,30.1737,30.3001,30.1737,30.2832,246500.0
2011-08-24 15:20:00,35.93,35.99,35.91,35.95,404200.0,30.2832,30.3338,30.2664,30.3001,404200.0
2011-08-24 15:30:00,35.96,36.09,35.96,36.04,523100.0,30.3085,30.4181,30.3085,30.3759,523100.0
2011-08-24 15:40:00,36.04,36.12,36.02,36.03,522000.0,30.3759,30.4434,30.3591,30.3675,522000.0
2011-08-24 15:50:00,36.04,36.09,36.01,36.05,1172600.0,30.3759,30.4181,30.3507,30.3844,1172600.0
2011-08-25 09:30:00,36.27,36.42,36.13,36.2,656100.0,30.5698,30.6962,30.4518,30.5108,656100.0
2011-08-25 09:40:00,36.2,36.23,36.04,36.07,381300.0,30.5108,30.5361,30.3759,30.4012,381300.0
2011-08-25 09:50:00,36.06,36.13,35.83,35.89,454200.0,30.3928,30.4518,30.1989,30.2495,454200.0
2011-08-25 10:00:00,35.9,35.94,35.67,35.94,763100.0,30.2579,30.2917,30.0641,30.2917,763100.0
2011-08-25 10:10:00,35.95,35.97,35.79,35.82,406100.0,30.3001,30.3169,30.1652,30.1905,406100.0
2011-08-25 10:20:00,35.82,35.83,35.59,35.69,538800.0,30.1905,30.1989,29.9967,30.0809,538800.0
2011-08-25 10:30:00,35.68,35.76,35.55,35.57,374700.0,30.0725,30.1399,29.9629,29.9798,374700.0
2011-08-25 10:40:00,35.58,35.64,35.39,35.43,339900.0,29.9882,30.0388,29.8281,29.8618,339900.0
2011-08-25 10:50:00,35.42,35.56,35.38,35.52,365900.0,29.8534,29.9714,29.8197,29.9377,365900.0
2011-08-25 11:00:00,35.52,35.61,35.49,35.49,414500.0,29.9377,30.0135,29.9124,29.9124,414500.0
2011-08-25 11:10:00,35.49,35.71,35.47,35.65,348400.0,29.9124,30.0978,29.8955,30.0472,348400.0
2011-08-25 11:20:00,35.65,35.79,35.65,35.7,302300.0,30.0472,30.1652,30.0472,30.0894,302300.0
2011-08-25 11:30:00,35.7,35.78,35.6,35.62,180800.0,30.0894,30.1568,30.0051,30.0219,180800.0
2011-08-25 11:40:00,35.62,35.64,35.52,35.63,130100.0,30.0219,30.0388,29.9377,30.0304,130100.0
2011-08-25 11:50:00,35.63,35.72,35.62,35.7,105300.0,30.0304,30.1062,30.0219,30.0894,105300.0
2011-08-25 12:00:00,35.7,35.74,35.6,35.6,177800.0,30.0894,30.1231,30.0051,30.0051,177800.0
2011-08-25 12:10:00,35.61,35.65,35.54,35.54,119600.0,30.0135,30.0472,29.9545,29.9545,119600.0
2011-08-25 12:20:00,35.54,35.58,35.49,35.57,124400.0,29.9545,29.9882,29.9124,29.9798,124400.0
2011-08-25 12:30:00,35.58,35.58,35.42,35.48,143000.0,29.9882,29.9882,29.8534,29.9039,143000.0
2011-08-25 12:40:00,35.49,35.5,35.35,35.41,133200.0,29.9124,29.9208,29.7944,29.845,133200.0
2011-08-25 12:50:00,35.41,35.47,35.34,35.47,168100.0,29.845,29.8955,29.786,29.8955,168100.0
2011-08-25 13:00:00,35.47,35.58,35.45,35.45,113800.0,29.8955,29.9882,29.8787,29.8787,113800.0
2011-08-25 13:10:00,35.46,35.52,35.44,35.51,454300.0,29.8871,29.9377,29.8702,29.9292,454300.0
2011-08-25 13:20:00,35.51,35.64,35.51,35.62,129000.0,29.9292,30.0388,29.9292,30.0219,129000.0
2011-08-25 13:30:00,35.63,35.68,35.56,35.67,267100.0,30.0304,30.0725,29.9714,30.0641,267100.0
2011-08-25 13:40:00,35.68,35.68,35.52,35.53,119000.0,30.0725,30.0725,29.9377,29.9461,119000.0
2011-08-25 13:50:00,35.54,35.66,35.54,35.64,135000.0,29.9545,30.0557,29.9545,30.0388,135000.0
2011-08-25 14:00:00,35.64,35.65,35.53,35.56,122600.0,30.0388,30.0472,29.9461,29.9714,122600.0
2011-08-25 14:10:00,35.55,35.67,35.53,35.67,198400.0,29.9629,30.0641,29.9461,30.0641,198400.0
2011-08-25 14:20:00,35.68,35.69,35.52,35.6,226800.0,30.0725,30.0809,29.9377,30.0051,226800.0
2011-08-25 14:30:00,35.6,35.67,35.57,35.64,127500.0,30.0051,30.0641,29.9798,30.0388,127500.0
2011-08-25 14:40:00,35.64,35.64,35.51,35.51,123900.0,30.0388,30.0388,29.9292,29.9292,123900.0
2011-08-25 14:50:00,35.52,35.55,35.4,35.41,182400.0,29.9377,29.9629,29.8365,29.845,182400.0
2011-08-25 15:00:00,35.4,35.49,35.36,35.47,134000.0,29.8365,29.9124,29.8028,29.8955,134000.0
2011-08-25 15:10:00,35.47,35.61,35.42,35.61,384400.0,29.8955,30.0135,29.8534,30.0135,384400.0
2011-08-25 15:20:00,35.61,35.65,35.5,35.5,305300.0,30.0135,30.0472,29.9208,29.9208,305300.0
2011-08-25 15:30:00,35.49,35.53,35.36,35.4,310800.0,29.9124,29.9461,29.8028,29.8365,310800.0
2011-08-25 15:40:00,35.41,35.41,35.26,35.37,606100.0,29.845,29.845,29.7185,29.8112,606100.0
2011-08-25 15:50:00,35.38,35.4,35.28,35.37,769500.0,29.8197,29.8365,29.7354,29.8112,769500.0
2011-08-26 09:30:00,35.14,35.37,35.14,35.2,264900.0,29.6174,29.8112,29.6174,29.668,264900.0
2011-08-26 09:40:00,35.2,35.27,35.02,35.14,299700.0,29.668,29.727,29.5162,29.6174,299700.0
2011-08-26 09:50:00,35.15,35.27,35.06,35.23,413800.0,29.6258,29.727,29.55,29.6932,413800.0
2011-08-26 10:00:00,35.24,35.25,34.75,34.92,453300.0,29.7017,29.7101,29.2887,29.432,453300.0
2011-08-26 10:10:00,34.91,35.12,34.84,35.07,431500.0,29.4235,29.6005,29.3645,29.5584,431500.0
2011-08-26 10:20:00,35.07,35.57,35.05,35.41,368300.0,29.5584,29.9798,29.5415,29.845,368300.0
2011-08-26 10:30:00,35.42,35.46,35.24,35.35,177000.0,29.8534,29.8871,29.7017,29.7944,177000.0
2011-08-26 10:40:00,35.32,35.8,35.29,35.71,269000.0,29.7691,30.1737,29.7438,30.0978,269000.0
2011-08-26 10:50:00,35.7,35.75,35.49,35.5,404500.0,30.0894,30.1315,29.9124,29.9208,404500.0
2011-08-26 11:00:00,35.5,35.76,35.45,35.72,390100.0,29.9208,30.1399,29.8787,30.1062,390100.0
2011-08-26 11:10:00,35.72,35.99,35.7,35.84,311900.0,30.1062,30.3338,30.0894,30.2074,311900.0
2011-08-26 11:20:00,35.84,35.88,35.7,35.73,159800.0,30.2074,30.2411,30.0894,30.1147,159800.0
2011-08-26 11:30:00,35.73,35.9,35.73,35.8,156700.0,30.1147,30.2579,30.1147,30.1737,156700.0
2011-08-26 11:40:00,35.81,35.87,35.74,35.81,186900.0,30.1821,30.2327,30.1231,30.1821,186900.0
2011-08-26 11:50:00,35.81,35.92,35.78,35.89,130100.0,30.1821,30.2748,30.1568,30.2495,130100.0
2011-08-26 12:00:00,35.9,36.14,35.9,36.13,497700.0,30.2579,30.4602,30.2579,30.4518,497700.0
2011-08-26 12:10:00,36.13,36.19,36.07,36.09,282800.0,30.4518,30.5024,30.4012,30.4181,282800.0
2011-08-26 12:20:00,36.09,36.22,36.07,36.22,223200.0,30.4181,30.5277,30.4012,30.5277,223200.0
2011-08-26 12:30:00,36.22,36.22,36.09,36.14,217600.0,30.5277,30.5277,30.4181,30.4602,217600.0
2011-08-26 12:40:00,36.13,36.19,36.03,36.03,189400.0,30.4518,30.5024,30.3675,30.3675,189400.0
2011-08-26 12:50:00,36.03,36.1,36.01,36.09,215600.0,30.3675,30.4265,30.3507,30.4181,215600.0
2011-08-26 13:00:00,36.08,36.12,36.01,36.08,126100.0,30.4097,30.4434,30.3507,30.4097,126100.0
2011-08-26 13:10:00,36.08,36.17,36.07,36.1,80000.0,30.4097,30.4855,30.4012,30.4265,80000.0
2011-08-26 13:20:00,36.1,36.17,36.07,36.17,72800.0,30.4265,30.4855,30.4012,30.4855,72800.0
2011-08-26 13:30:00,36.17,36.25,36.16,36.2,780400.0,30.4855,30.5529,30.4771,30.5108,780400.0
2011-08-26 13:40:00,36.21,36.3,36.21,36.26,211400.0,30.5192,30.5951,30.5192,30.5614,211400.0
2011-08-26 13:50:00,36.26,36.29,36.19,36.29,106900.0,30.5614,30.5866,30.5024,30.5866,106900.0
2011-08-26 14:00:00,36.29,36.32,36.16,36.19,288000.0,30.5866,30.6119,30.4771,30.5024,288000.0
2011-08-26 14:10:00,36.19,36.19,36.12,36.19,197900.0,30.5024,30.5024,30.4434,30.5024,197900.0
2011-08-26 14:20:00,36.17,36.2,36.06,36.06,163200.0,30.4855,30.5108,30.3928,30.3928,163200.0
2011-08-26 14:30:00,36.07,36.12,36.02,36.07,161600.0,30.4012,30.4434,30.3591,30.4012,161600.0
2011-08-26 14:40:00,36.07,36.18,36.07,36.16,172400.0,30.4012,30.4939,30.4012,30.4771,172400.0
2011-08-26 14:50:00,36.16,36.2,36.13,36.16,107900.0,30.4771,30.5108,30.4518,30.4771,107900.0
2011-08-26 15:00:00,36.17,36.18,36.01,36.02,246400.0,30.4855,30.4939,30.3507,30.3591,246400.0
2011-08-26 15:10:00,36.02,36.04,35.9,35.93,208200.0,30.3591,30.3759,30.2579,30.2832,208200.0
2011-08-26 15:20:00,35.94,35.96,35.87,35.95,231800.0,30.2917,30.3085,30.2327,30.3001,231800.0
2011-08-26 15:30:00,35.95,36.03,35.93,36.02,278500.0,30.3001,30.3675,30.2832,30.3591,278500.0
2011-08-26 15:40:00,36.02,36.12,36.02,36.08,485500.0,30.3591,30.4434,30.3591,30.4097,485500.0
2011-08-26 15:50:00,36.08,36.12,36.04,36.1,845100.0,30.4097,30.4434,30.3759,30.4265,845100.0
2011-08-29 09:30:00,36.54,36.71,36.52,36.63,161700.0,30.7974,30.9406,30.7805,30.8732,161700.0
2011-08-29 09:40:00,36.63,36.74,36.59,36.73,206700.0,30.8732,30.9659,30.8395,30.9575,206700.0
2011-08-29 09:50:00,36.73,36.74,36.62,36.67,309400.0,30.9575,30.9659,30.8648,30.9069,309400.0
2011-08-29 10:00:00,36.67,36.7,36.56,36.64,1110500.0,30.9069,30.9322,30.8142,30.8816,1110500.0
2011-08-29 10:10:00,36.64,36.74,36.62,36.74,144400.0,30.8816,30.9659,30.8648,30.9659,144400.0
2011-08-29 10:20:00,36.74,36.81,36.72,36.74,221700.0,30.9659,31.0249,30.9491,30.9659,221700.0
2011-08-29 10:30:00,36.73,36.81,36.71,36.79,402900.0,30.9575,31.0249,30.9406,31.0081,402900.0
2011-08-29 10:40:00,36.78,36.8,36.71,36.71,236500.0,30.9996,31.0165,30.9406,30.9406,236500.0
2011-08-29 10:50:00,36.72,36.76,36.68,36.71,179200.0,30.9491,30.9828,30.9154,30.9406,179200.0
2011-08-29 11:00:00,36.71,36.72,36.62,36.64,255600.0,30.9406,30.9491,30.8648,30.8816,255600.0
2011-08-29 11:10:00,36.64,36.71,36.64,36.71,186700.0,30.8816,30.9406,30.8816,30.9406,186700.0
2011-08-29 11:20:00,36.72,36.73,36.68,36.71,118800.0,30.9491,30.9575,30.9154,30.9406,118800.0
2011-08-29 11:30:00,36.71,36.79,36.68,36.76,154000.0,30.9406,31.0081,30.9154,30.9828,154000.0
2011-08-29 11:40:00,36.76,36.82,36.76,36.82,116300.0,30.9828,31.0334,30.9828,31.0334,116300.0
2011-08-29 11:50:00,36.82,36.85,36.81,36.82,77500.0,31.0334,31.0586,31.0249,31.0334,77500.0
2011-08-29 12:00:00,36.82,36.88,36.82,36.87,128200.0,31.0334,31.0839,31.0334,31.0755,128200.0
2011-08-29 12:10:00,36.87,36.87,36.85,36.87,60500.0,31.0755,31.0755,31.0586,31.0755,60500.0
2011-08-29 12:20:00,36.87,36.88,36.84,36.84,58300.0,31.0755,31.0839,31.0502,31.0502,58300.0
2011-08-29 12:30:00,36.85,36.88,36.82,36.86,127100.0,31.0586,31.0839,31.0334,31.0671,127100.0
2011-08-29 12:40:00,36.87,36.97,36.86,36.92,263700.0,31.0755,31.1598,31.0671,31.1176,263700.0
2011-08-29 12:50:00,36.92,36.98,36.91,36.95,158700.0,31.1176,31.1682,31.1092,31.1429,158700.0
2011-08-29 13:00:00,36.95,36.99,36.94,36.98,37600.0,31.1429,31.1766,31.1345,31.1682,37600.0
2011-08-29 13:10:00,36.99,37.02,36.96,36.97,74700.0,31.1766,31.2019,31.1514,31.1598,74700.0
2011-08-29 13:20:00,36.97,37.0,36.95,36.97,43500.0,31.1598,31.1851,31.1429,31.1598,43500.0
2011-08-29 13:30:00,36.96,36.97,36.92,36.94,53000.0,31.1514,31.1598,31.1176,31.1345,53000.0
2011-08-29 13:40:00,36.94,36.95,36.87,36.88,52800.0,31.1345,31.1429,31.0755,31.0839,52800.0
2011-08-29 13:50:00,36.88,36.93,36.88,36.91,57200.0,31.0839,31.1261,31.0839,31.1092,57200.0
2011-08-29 14:00:00,36.91,36.97,36.89,36.97,59500.0,31.1092,31.1598,31.0924,31.1598,59500.0
2011-08-29 14:10:00,36.98,37.01,36.96,36.96,78400.0,31.1682,31.1935,31.1514,31.1514,78400.0
2011-08-29 14:20:00,36.96,36.99,36.95,36.99,81300.0,31.1514,31.1766,31.1429,31.1766,81300.0
2011-08-29 14:30:00,36.99,37.04,36.97,37.03,156600.0,31.1766,31.2188,31.1598,31.2104,156600.0
2011-08-29 14:40:00,37.04,37.04,37.0,37.03,127700.0,31.2188,31.2188,31.1851,31.2104,127700.0
2011-08-29 14:50:00,37.03,37.04,36.98,37.0,202600.0,31.2104,31.2188,31.1682,31.1851,202600.0
2011-08-29 15:00:00,37.01,37.03,36.98,36.99,94400.0,31.1935,31.2104,31.1682,31.1766,94400.0
2011-08-29 15:10:00,36.99,37.06,36.99,37.03,331000.0,31.1766,31.2356,31.1766,31.2104,331000.0
2011-08-29 15:20:00,37.02,37.1,37.02,37.1,488300.0,31.2019,31.2693,31.2019,31.2693,488300.0
2011-08-29 15:30:00,37.09,37.14,37.08,37.13,434800.0,31.2609,31.3031,31.2525,31.2946,434800.0
2011-08-29 15:40:00,37.13,37.17,37.12,37.12,540900.0,31.2946,31.3283,31.2862,31.2862,540900.0
2011-08-29 15:50:00,37.13,37.18,37.09,37.17,1462300.0,31.2946,31.3368,31.2609,31.3283,1462300.0
2011-08-30 09:30:00,37.08,37.09,36.94,37.04,237600.0,31.2525,31.2609,31.1345,31.2188,237600.0
2011-08-30 09:40:00,37.05,37.16,37.03,37.13,174600.0,31.2272,31.3199,31.2104,31.2946,174600.0
2011-08-30 09:50:00,37.12,37.14,37.05,37.05,411800.0,31.2862,31.3031,31.2272,31.2272,411800.0
2011-08-30 10:00:00,37.04,37.08,36.76,36.92,1189200.0,31.2188,31.2525,30.9828,31.1176,1189200.0
2011-08-30 10:10:00,36.92,36.94,36.82,36.83,342800.0,31.1176,31.1345,31.0334,31.0418,342800.0
2011-08-30 10:20:00,36.84,36.96,36.8,36.95,258400.0,31.0502,31.1514,31.0165,31.1429,258400.0
2011-08-30 10:30:00,36.95,37.07,36.92,37.04,379200.0,31.1429,31.2441,31.1176,31.2188,379200.0
2011-08-30 10:40:00,37.03,37.05,36.92,36.94,564100.0,31.2104,31.2272,31.1176,31.1345,564100.0
2011-08-30 10:50:00,36.94,37.07,36.93,37.01,126500.0,31.1345,31.2441,31.1261,31.1935,126500.0
2011-08-30 11:00:00,37.01,37.14,36.99,37.13,133800.0,31.1935,31.3031,31.1766,31.2946,133800.0
2011-08-30 11:10:00,37.12,37.18,37.09,37.12,273200.0,31.2862,31.3368,31.2609,31.2862,273200.0
2011-08-30 11:20:00,37.12,37.27,37.11,37.23,148900.0,31.2862,31.4126,31.2778,31.3789,148900.0
2011-08-30 11:30:00,37.21,37.37,37.19,37.34,281500.0,31.3621,31.4969,31.3452,31.4716,281500.0
2011-08-30 11:40:00,37.34,37.42,37.32,37.32,173200.0,31.4716,31.5391,31.4548,31.4548,173200.0
2011-08-30 11:50:00,37.32,37.4,37.32,37.37,136200.0,31.4548,31.5222,31.4548,31.4969,136200.0
2011-08-30 12:00:00,37.38,37.39,37.27,37.27,47000.0,31.5053,31.5138,31.4126,31.4126,47000.0
2011-08-30 12:10:00,37.27,37.31,37.23,37.3,79200.0,31.4126,31.4463,31.3789,31.4379,79200.0
2011-08-30 12:20:00,37.29,37.32,37.25,37.26,54900.0,31.4295,31.4548,31.3958,31.4042,54900.0
2011-08-30 12:30:00,37.27,37.29,37.23,37.26,33000.0,31.4126,31.4295,31.3789,31.4042,33000.0
2011-08-30 12:40:00,37.25,37.25,37.04,37.09,1192500.0,31.3958,31.3958,31.2188,31.2609,1192500.0
2011-08-30 12:50:00,37.09,37.12,37.02,37.07,79200.0,31.2609,31.2862,31.2019,31.2441,79200.0
2011-08-30 13:00:00,37.07,37.08,36.99,37.06,108700.0,31.2441,31.2525,31.1766,31.2356,108700.0
2011-08-30 13:10:00,37.06,37.13,37.04,37.11,136200.0,31.2356,31.2946,31.2188,31.2778,136200.0
2011-08-30 13:20:00,37.11,37.18,37.11,37.14,127600.0,31.2778,31.3368,31.2778,31.3031,127600.0
2011-08-30 13:30:00,37.14,37.14,37.03,37.06,59400.0,31.3031,31.3031,31.2104,31.2356,59400.0
2011-08-30 13:40:00,37.06,37.18,37.06,37.15,105400.0,31.2356,31.3368,31.2356,31.3115,105400.0
2011-08-30 13:50:00,37.15,37.17,37.1,37.14,156500.0,31.3115,31.3283,31.2693,31.3031,156500.0
2011-08-30 14:00:00,37.14,37.23,37.08,37.2,413300.0,31.3031,31.3789,31.2525,31.3536,413300.0
2011-08-30 14:10:00,37.2,37.32,37.14,37.26,321800.0,31.3536,31.4548,31.3031,31.4042,321800.0
2011-08-30 14:20:00,37.26,37.35,37.23,37.35,167100.0,31.4042,31.4801,31.3789,31.4801,167100.0
2011-08-30 14:30:00,37.35,37.39,37.33,37.37,151200.0,31.4801,31.5138,31.4632,31.4969,151200.0
2011-08-30 14:40:00,37.37,37.4,37.32,37.34,150000.0,31.4969,31.5222,31.4548,31.4716,150000.0
2011-08-30 14:50:00,37.33,37.4,37.25,37.4,275000.0,31.4632,31.5222,31.3958,31.5222,275000.0
2011-08-30 15:00:00,37.39,37.4,37.3,37.39,159900.0,31.5138,31.5222,31.4379,31.5138,159900.0
2011-08-30 15:10:00,37.38,37.38,37.33,37.37,515800.0,31.5053,31.5053,31.4632,31.4969,515800.0
2011-08-30 15:20:00,37.36,37.43,37.35,37.43,790400.0,31.4885,31.5475,31.4801,31.5475,790400.0
2011-08-30 15:30:00,37.43,37.57,37.43,37.55,457300.0,31.5475,31.6655,31.5475,31.6486,457300.0
2011-08-30 15:40:00,37.55,37.6,37.49,37.53,668000.0,31.6486,31.6908,31.5981,31.6318,668000.0
2011-08-30 15:50:00,37.53,37.53,37.33,37.33,1920000.0,31.6318,31.6318,31.4632,31.4632,1920000.0
2011-08-31 09:30:00,37.6,37.77,37.58,37.65,392500.0,31.6908,31.8341,31.6739,31.7329,392500.0
2011-08-31 09:40:00,37.66,37.85,37.61,37.85,601600.0,31.7413,31.9015,31.6992,31.9015,601600.0
2011-08-31 09:50:00,37.85,37.93,37.8,37.82,269900.0,31.9015,31.9689,31.8593,31.8762,269900.0
2011-08-31 10:00:00,37.82,37.9,37.82,37.87,367000.0,31.8762,31.9436,31.8762,31.9183,367000.0
2011-08-31 10:10:00,37.87,37.99,37.84,37.97,246000.0,31.9183,32.0195,31.8931,32.0026,246000.0
2011-08-31 10:20:00,37.97,37.98,37.92,37.95,209900.0,32.0026,32.011,31.9605,31.9858,209900.0
2011-08-31 10:30:00,37.94,37.97,37.9,37.92,179400.0,31.9773,32.0026,31.9436,31.9605,179400.0
2011-08-31 10:40:00,37.91,37.93,37.85,37.85,124100.0,31.952,31.9689,31.9015,31.9015,124100.0
2011-08-31 10:50:00,37.86,37.9,37.81,37.84,159300.0,31.9099,31.9436,31.8678,31.8931,159300.0
2011-08-31 11:00:00,37.84,37.87,37.79,37.86,291700.0,31.8931,31.9183,31.8509,31.9099,291700.0
2011-08-31 11:10:00,37.86,37.93,37.79,37.79,247900.0,31.9099,31.9689,31.8509,31.8509,247900.0
2011-08-31 11:20:00,37.8,37.8,37.69,37.77,145000.0,31.8593,31.8593,31.7666,31.8341,145000.0
2011-08-31 11:30:00,37.77,37.8,37.71,37.76,141200.0,31.8341,31.8593,31.7835,31.8256,141200.0
2011-08-31 11:40:00,37.77,37.82,37.73,37.74,98400.0,31.8341,31.8762,31.8003,31.8088,98400.0
2011-08-31 11:50:00,37.74,37.77,37.65,37.65,136100.0,31.8088,31.8341,31.7329,31.7329,136100.0
2011-08-31 12:00:00,37.65,37.76,37.65,37.75,90800.0,31.7329,31.8256,31.7329,31.8172,90800.0
2011-08-31 12:10:00,37.75,37.81,37.75,37.77,147500.0,31.8172,31.8678,31.8172,31.8341,147500.0
2011-08-31 12:20:00,37.77,37.84,37.77,37.8,107100.0,31.8341,31.8931,31.8341,31.8593,107100.0
2011-08-31 12:30:00,37.8,37.88,37.79,37.83,87900.0,31.8593,31.9268,31.8509,31.8846,87900.0
2011-08-31 12:40:00,37.83,37.85,37.77,37.79,127100.0,31.8846,31.9015,31.8341,31.8509,127100.0
2011-08-31 12:50:00,37.79,37.89,37.79,37.89,59900.0,31.8509,31.9352,31.8509,31.9352,59900.0
2011-08-31 13:00:00,37.89,37.92,37.83,37.83,114200.0,31.9352,31.9605,31.8846,31.8846,114200.0
2011-08-31 13:10:00,37.83,37.87,37.78,37.8,52100.0,31.8846,31.9183,31.8425,31.8593,52100.0
2011-08-31 13:20:00,37.8,37.8,37.71,37.76,58100.0,31.8593,31.8593,31.7835,31.8256,58100.0
2011-08-31 13:30:00,37.77,37.8,37.71,37.75,44900.0,31.8341,31.8593,31.7835,31.8172,44900.0
2011-08-31 13:40:00,37.75,37.78,37.66,37.66,91000.0,31.8172,31.8425,31.7413,31.7413,91000.0
2011-08-31 13:50:00,37.67,37.67,37.56,37.56,74900.0,31.7498,31.7498,31.6571,31.6571,74900.0
2011-08-31 14:00:00,37.57,37.6,37.51,37.53,100900.0,31.6655,31.6908,31.6149,31.6318,100900.0
2011-08-31 14:10:00,37.53,37.56,37.47,37.54,69100.0,31.6318,31.6571,31.5812,31.6402,69100.0
2011-08-31 14:20:00,37.54,37.59,37.53,37.56,76900.0,31.6402,31.6823,31.6318,31.6571,76900.0
2011-08-31 14:30:00,37.56,37.57,37.41,37.47,204300.0,31.6571,31.6655,31.5306,31.5812,204300.0
2011-08-31 14:40:00,37.48,37.48,37.34,37.42,256100.0,31.5896,31.5896,31.4716,31.5391,256100.0
2011-08-31 14:50:00,37.43,37.43,37.3,37.42,231800.0,31.5475,31.5475,31.4379,31.5391,231800.0
2011-08-31 15:00:00,37.41,37.55,37.37,37.52,207900.0,31.5306,31.6486,31.4969,31.6233,207900.0
2011-08-31 15:10:00,37.51,37.51,37.25,37.29,360500.0,31.6149,31.6149,31.3958,31.4295,360500.0
2011-08-31 15:20:00,37.3,37.42,37.29,37.42,280900.0,31.4379,31.5391,31.4295,31.5391,280900.0
2011-08-31 15:30:00,37.42,37.57,37.4,37.51,244600.0,31.5391,31.6655,31.5222,31.6149,244600.0
2011-08-31 15:40:00,37.51,37.67,37.51,37.66,519700.0,31.6149,31.7498,31.6149,31.7413,519700.0
2011-08-31 15:50:00,37.67,37.68,37.48,37.56,967800.0,31.7498,31.7582,31.5896,31.6571,967800.0
2011-09-01 09:30:00,37.55,37.63,37.5,37.54,251000.0,31.6486,31.7161,31.6065,31.6402,251000.0
2011-09-01 09:40:00,37.55,37.55,37.44,37.47,228900.0,31.6486,31.6486,31.5559,31.5812,228900.0
2011-09-01 09:50:00,37.46,37.53,37.43,37.51,233600.0,31.5728,31.6318,31.5475,31.6149,233600.0
2011-09-01 10:00:00,37.51,37.9,37.47,37.74,1217600.0,31.6149,31.9436,31.5812,31.8088,1217600.0
2011-09-01 10:10:00,37.74,37.76,37.53,37.64,409200.0,31.8088,31.8256,31.6318,31.7245,409200.0
2011-09-01 10:20:00,37.64,37.71,37.6,37.65,155000.0,31.7245,31.7835,31.6908,31.7329,155000.0
2011-09-01 10:30:00,37.64,37.64,37.49,37.57,173300.0,31.7245,31.7245,31.5981,31.6655,173300.0
2011-09-01 10:40:00,37.56,37.68,37.55,37.57,356600.0,31.6571,31.7582,31.6486,31.6655,356600.0
2011-09-01 10:50:00,37.56,37.67,37.52,37.53,303700.0,31.6571,31.7498,31.6233,31.6318,303700.0
2011-09-01 11:00:00,37.53,37.57,37.45,37.46,306300.0,31.6318,31.6655,31.5643,31.5728,306300.0
2011-09-01 11:10:00,37.46,37.56,37.42,37.55,157600.0,31.5728,31.6571,31.5391,31.6486,157600.0
2011-09-01 11:20:00,37.56,37.6,37.5,37.59,139800.0,31.6571,31.6908,31.6065,31.6823,139800.0
2011-09-01 11:30:00,37.59,37.66,37.58,37.61,113700.0,31.6823,31.7413,31.6739,31.6992,113700.0
2011-09-01 11:40:00,37.62,37.64,37.52,37.62,146000.0,31.7076,31.7245,31.6233,31.7076,146000.0
2011-09-01 11:50:00,37.61,37.7,37.55,37.68,106900.0,31.6992,31.7751,31.6486,31.7582,106900.0
2011-09-01 12:00:00,37.68,37.68,37.54,37.6,105700.0,31.7582,31.7582,31.6402,31.6908,105700.0
2011-09-01 12:10:00,37.59,37.59,37.5,37.58,72000.0,31.6823,31.6823,31.6065,31.6739,72000.0
2011-09-01 12:20:00,37.59,37.66,37.58,37.64,77600.0,31.6823,31.7413,31.6739,31.7245,77600.0
2011-09-01 12:30:00,37.65,37.68,37.59,37.6,49400.0,31.7329,31.7582,31.6823,31.6908,49400.0
2011-09-01 12:40:00,37.59,37.61,37.52,37.53,66500.0,31.6823,31.6992,31.6233,31.6318,66500.0
2011-09-01 12:50:00,37.52,37.57,37.46,37.47,166900.0,31.6233,31.6655,31.5728,31.5812,166900.0
2011-09-01 13:00:00,37.46,37.49,37.38,37.39,101500.0,31.5728,31.5981,31.5053,31.5138,101500.0
2011-09-01 13:10:00,37.38,37.43,37.36,37.42,459200.0,31.5053,31.5475,31.4885,31.5391,459200.0
2011-09-01 13:20:00,37.43,37.46,37.34,37.42,183400.0,31.5475,31.5728,31.4716,31.5391,183400.0
2011-09-01 13:30:00,37.41,37.42,37.29,37.3,123300.0,31.5306,31.5391,31.4295,31.4379,123300.0
2011-09-01 13:40:00,37.29,37.3,37.22,37.29,156500.0,31.4295,31.4379,31.3705,31.4295,156500.0
2011-09-01 13:50:00,37.29,37.29,37.18,37.21,168400.0,31.4295,31.4295,31.3368,31.3621,168400.0
2011-09-01 14:00:00,37.21,37.23,37.1,37.14,325800.0,31.3621,31.3789,31.2693,31.3031,325800.0
2011-09-01 14:10:00,37.14,37.2,37.12,37.15,344200.0,31.3031,31.3536,31.2862,31.3115,344200.0
2011-09-01 14:20:00,37.15,37.2,37.09,37.19,143500.0,31.3115,31.3536,31.2609,31.3452,143500.0
2011-09-01 14:30:00,37.19,37.28,37.19,37.27,281500.0,31.3452,31.4211,31.3452,31.4126,281500.0
2011-09-01 14:40:00,37.27,37.32,37.2,37.25,193100.0,31.4126,31.4548,31.3536,31.3958,193100.0
2011-09-01 14:50:00,37.25,37.26,37.19,37.22,41100.0,31.3958,31.4042,31.3452,31.3705,41100.0
2011-09-01 15:00:00,37.21,37.21,37.09,37.13,307100.0,31.3621,31.3621,31.2609,31.2946,307100.0
2011-09-01 15:10:00,37.12,37.22,37.12,37.2,456200.0,31.2862,31.3705,31.2862,31.3536,456200.0
2011-09-01 15:20:00,37.19,37.28,37.14,37.22,287900.0,31.3452,31.4211,31.3031,31.3705,287900.0
2011-09-01 15:30:00,37.22,37.22,37.1,37.11,232500.0,31.3705,31.3705,31.2693,31.2778,232500.0
2011-09-01 15:40:00,37.11,37.19,37.05,37.19,342500.0,31.2778,31.3452,31.2272,31.3452,342500.0
2011-09-01 15:50:00,37.19,37.19,37.06,37.1,620400.0,31.3452,31.3452,31.2356,31.2693,620400.0
2011-09-02 09:30:00,36.27,36.42,36.19,36.19,355300.0,30.5698,30.6962,30.5024,30.5024,355300.0
2011-09-02 09:40:00,36.18,36.34,36.13,36.33,451200.0,30.4939,30.6288,30.4518,30.6204,451200.0
2011-09-02 09:50:00,36.32,36.36,36.25,36.33,277400.0,30.6119,30.6456,30.5529,30.6204,277400.0
2011-09-02 10:00:00,36.32,36.51,36.29,36.51,434700.0,30.6119,30.7721,30.5866,30.7721,434700.0
2011-09-02 10:10:00,36.51,36.54,36.37,36.45,247600.0,30.7721,30.7974,30.6541,30.7215,247600.0
2011-09-02 10:20:00,36.44,36.44,36.33,36.39,182200.0,30.7131,30.7131,30.6204,30.6709,182200.0
2011-09-02 10:30:00,36.37,36.37,36.23,36.26,360300.0,30.6541,30.6541,30.5361,30.5614,360300.0
2011-09-02 10:40:00,36.27,36.31,36.17,36.26,448300.0,30.5698,30.6035,30.4855,30.5614,448300.0
2011-09-02 10:50:00,36.26,36.32,36.2,36.32,447000.0,30.5614,30.6119,30.5108,30.6119,447000.0
2011-09-02 11:00:00,36.33,36.35,36.28,36.29,291700.0,30.6204,30.6372,30.5782,30.5866,291700.0
2011-09-02 11:10:00,36.3,36.42,36.3,36.4,210500.0,30.5951,30.6962,30.5951,30.6794,210500.0
2011-09-02 11:20:00,36.39,36.45,36.38,36.43,281100.0,30.6709,30.7215,30.6625,30.7046,281100.0
2011-09-02 11:30:00,36.42,36.49,36.38,36.46,263600.0,30.6962,30.7552,30.6625,30.7299,263600.0
2011-09-02 11:40:00,36.47,36.49,36.41,36.42,59600.0,30.7384,30.7552,30.6878,30.6962,59600.0
2011-09-02 11:50:00,36.41,36.47,36.39,36.4,91600.0,30.6878,30.7384,30.6709,30.6794,91600.0
2011-09-02 12:00:00,36.4,36.52,36.4,36.46,204000.0,30.6794,30.7805,30.6794,30.7299,204000.0
2011-09-02 12:10:00,36.45,36.49,36.43,36.45,51800.0,30.7215,30.7552,30.7046,30.7215,51800.0
2011-09-02 12:20:00,36.47,36.47,36.4,36.42,90300.0,30.7384,30.7384,30.6794,30.6962,90300.0
2011-09-02 12:30:00,36.41,36.43,36.39,36.42,61600.0,30.6878,30.7046,30.6709,30.6962,61600.0
2011-09-02 12:40:00,36.42,36.45,36.4,36.42,111000.0,30.6962,30.7215,30.6794,30.6962,111000.0
2011-09-02 12:50:00,36.42,36.43,36.39,36.4,149800.0,30.6962,30.7046,30.6709,30.6794,149800.0
2011-09-02 13:00:00,36.41,36.43,36.33,36.33,102700.0,30.6878,30.7046,30.6204,30.6204,102700.0
2011-09-02 13:10:00,36.33,36.34,36.24,36.24,101800.0,30.6204,30.6288,30.5445,30.5445,101800.0
2011-09-02 13:20:00,36.24,36.27,36.23,36.24,46600.0,30.5445,30.5698,30.5361,30.5445,46600.0
2011-09-02 13:30:00,36.24,36.3,36.19,36.2,42100.0,30.5445,30.5951,30.5024,30.5108,42100.0
2011-09-02 13:40:00,36.2,36.23,36.18,36.23,97500.0,30.5108,30.5361,30.4939,30.5361,97500.0
2011-09-02 13:50:00,36.23,36.26,36.19,36.23,86800.0,30.5361,30.5614,30.5024,30.5361,86800.0
2011-09-02 14:00:00,36.22,36.26,36.19,36.19,79200.0,30.5277,30.5614,30.5024,30.5024,79200.0
2011-09-02 14:10:00,36.19,36.22,36.07,36.11,550400.0,30.5024,30.5277,30.4012,30.4349,550400.0
2011-09-02 14:20:00,36.11,36.16,36.07,36.13,403900.0,30.4349,30.4771,30.4012,30.4518,403900.0
2011-09-02 14:30:00,36.12,36.12,35.98,36.04,448100.0,30.4434,30.4434,30.3254,30.3759,448100.0
2011-09-02 14:40:00,36.04,36.09,35.96,35.96,229000.0,30.3759,30.4181,30.3085,30.3085,229000.0
2011-09-02 14:50:00,35.96,36.05,35.96,36.0,309800.0,30.3085,30.3844,30.3085,30.3422,309800.0
2011-09-02 15:00:00,36.0,36.03,35.94,35.98,192800.0,30.3422,30.3675,30.2917,30.3254,192800.0
2011-09-02 15:10:00,35.97,35.99,35.94,35.98,232400.0,30.3169,30.3338,30.2917,30.3254,232400.0
2011-09-02 15:20:00,35.97,36.08,35.97,36.04,356800.0,30.3169,30.4097,30.3169,30.3759,356800.0
2011-09-02 15:30:00,36.04,36.16,36.02,36.15,474600.0,30.3759,30.4771,30.3591,30.4687,474600.0
2011-09-02 15:40:00,36.16,36.22,36.09,36.11,756500.0,30.4771,30.5277,30.4181,30.4349,756500.0
2011-09-02 15:50:00,36.12,36.2,36.06,36.06,1267400.0,30.4434,30.5108,30.3928,30.3928,1267400.0
2011-09-06 09:30:00,35.01,35.2,34.99,35.15,346600.0,29.5078,29.668,29.491,29.6258,346600.0
2011-09-06 09:40:00,35.16,35.27,35.14,35.22,267000.0,29.6342,29.727,29.6174,29.6848,267000.0
2011-09-06 09:50:00,35.22,35.38,35.16,35.33,268500.0,29.6848,29.8197,29.6342,29.7775,268500.0
2011-09-06 10:00:00,35.33,35.48,35.32,35.4,697100.0,29.7775,29.9039,29.7691,29.8365,697100.0
2011-09-06 10:10:00,35.4,35.42,35.18,35.2,523600.0,29.8365,29.8534,29.6511,29.668,523600.0
2011-09-06 10:20:00,35.19,35.21,35.06,35.08,496200.0,29.6595,29.6764,29.55,29.5668,496200.0
2011-09-06 10:30:00,35.06,35.13,35.01,35.06,125300.0,29.55,29.609,29.5078,29.55,125300.0
2011-09-06 10:40:00,35.06,35.14,34.99,35.06,171000.0,29.55,29.6174,29.491,29.55,171000.0
2011-09-06 10:50:00,35.06,35.26,35.04,35.25,150300.0,29.55,29.7185,29.5331,29.7101,150300.0
2011-09-06 11:00:00,35.24,35.27,35.16,35.22,102600.0,29.7017,29.727,29.6342,29.6848,102600.0
2011-09-06 11:10:00,35.23,35.41,35.16,35.34,152300.0,29.6932,29.845,29.6342,29.786,152300.0
2011-09-06 11:20:00,35.34,35.41,35.31,35.41,228000.0,29.786,29.845,29.7607,29.845,228000.0
2011-09-06 11:30:00,35.41,35.51,35.4,35.4,285900.0,29.845,29.9292,29.8365,29.8365,285900.0
2011-09-06 11:40:00,35.39,35.4,35.32,35.32,62900.0,29.8281,29.8365,29.7691,29.7691,62900.0
2011-09-06 11:50:00,35.31,35.5,35.31,35.46,102800.0,29.7607,29.9208,29.7607,29.8871,102800.0
2011-09-06 12:00:00,35.46,35.56,35.44,35.47,109000.0,29.8871,29.9714,29.8702,29.8955,109000.0
2011-09-06 12:10:00,35.47,35.57,35.45,35.54,130100.0,29.8955,29.9798,29.8787,29.9545,130100.0
2011-09-06 12:20:00,35.54,35.61,35.54,35.56,73300.0,29.9545,30.0135,29.9545,29.9714,73300.0
2011-09-06 12:30:00,35.55,35.55,35.48,35.52,81400.0,29.9629,29.9629,29.9039,29.9377,81400.0
2011-09-06 12:40:00,35.51,35.53,35.49,35.5,35200.0,29.9292,29.9461,29.9124,29.9208,35200.0
2011-09-06 12:50:00,35.5,35.53,35.46,35.51,33600.0,29.9208,29.9461,29.8871,29.9292,33600.0
2011-09-06 13:00:00,35.52,35.58,35.47,35.55,100100.0,29.9377,29.9882,29.8955,29.9629,100100.0
2011-09-06 13:10:00,35.55,35.65,35.55,35.62,74200.0,29.9629,30.0472,29.9629,30.0219,74200.0
2011-09-06 13:20:00,35.62,35.68,35.6,35.61,139000.0,30.0219,30.0725,30.0051,30.0135,139000.0
2011-09-06 13:30:00,35.6,35.65,35.55,35.65,103300.0,30.0051,30.0472,29.9629,30.0472,103300.0
2011-09-06 13:40:00,35.65,35.81,35.63,35.81,162200.0,30.0472,30.1821,30.0304,30.1821,162200.0
2011-09-06 13:50:00,35.81,35.82,35.76,35.76,105300.0,30.1821,30.1905,30.1399,30.1399,105300.0
2011-09-06 14:00:00,35.76,35.81,35.71,35.8,95900.0,30.1399,30.1821,30.0978,30.1737,95900.0
2011-09-06 14:10:00,35.8,35.94,35.79,35.93,182500.0,30.1737,30.2917,30.1652,30.2832,182500.0
2011-09-06 14:20:00,35.93,35.95,35.87,35.89,178400.0,30.2832,30.3001,30.2327,30.2495,178400.0
2011-09-06 14:30:00,35.89,35.89,35.8,35.81,73700.0,30.2495,30.2495,30.1737,30.1821,73700.0
2011-09-06 14:40:00,35.8,35.82,35.73,35.73,269900.0,30.1737,30.1905,30.1147,30.1147,269900.0
2011-09-06 14:50:00,35.73,35.76,35.67,35.68,122700.0,30.1147,30.1399,30.0641,30.0725,122700.0
2011-09-06 15:00:00,35.69,35.7,35.57,35.59,247400.0,30.0809,30.0894,29.9798,29.9967,247400.0
2011-09-06 15:10:00,35.6,35.61,35.5,35.54,239700.0,30.0051,30.0135,29.9208,29.9545,239700.0
2011-09-06 15:20:00,35.53,35.69,35.53,35.62,503100.0,29.9461,30.0809,29.9461,30.0219,503100.0
2011-09-06 15:30:00,35.61,35.72,35.56,35.72,315100.0,30.0135,30.1062,29.9714,30.1062,315100.0
2011-09-06 15:40:00,35.72,35.86,35.71,35.82,409600.0,30.1062,30.2242,30.0978,30.1905,409600.0
2011-09-06 15:50:00,35.82,36.0,35.8,35.94,799400.0,30.1905,30.3422,30.1737,30.2917,799400.0
2011-09-07 09:30:00,36.44,36.45,36.28,36.32,590200.0,30.7131,30.7215,30.5782,30.6119,590200.0
2011-09-07 09:40:00,36.32,36.42,36.28,36.37,287300.0,30.6119,30.6962,30.5782,30.6541,287300.0
2011-09-07 09:50:00,36.38,36.45,36.33,36.43,516100.0,30.6625,30.7215,30.6204,30.7046,516100.0
2011-09-07 10:00:00,36.44,36.46,36.38,36.45,123800.0,30.7131,30.7299,30.6625,30.7215,123800.0
2011-09-07 10:10:00,36.46,36.49,36.39,36.47,224000.0,30.7299,30.7552,30.6709,30.7384,224000.0
2011-09-07 10:20:00,36.48,36.55,36.44,36.44,192800.0,30.7468,30.8058,30.7131,30.7131,192800.0
2011-09-07 10:30:00,36.44,36.51,36.41,36.45,136000.0,30.7131,30.7721,30.6878,30.7215,136000.0
2011-09-07 10:40:00,36.44,36.53,36.41,36.41,158500.0,30.7131,30.7889,30.6878,30.6878,158500.0
2011-09-07 10:50:00,36.41,36.45,36.37,36.43,84000.0,30.6878,30.7215,30.6541,30.7046,84000.0
2011-09-07 11:00:00,36.42,36.52,36.39,36.47,304000.0,30.6962,30.7805,30.6709,30.7384,304000.0
2011-09-07 11:10:00,36.47,36.54,36.47,36.51,368600.0,30.7384,30.7974,30.7384,30.7721,368600.0
2011-09-07 11:20:00,36.5,36.59,36.49,36.57,132100.0,30.7636,30.8395,30.7552,30.8226,132100.0
2011-09-07 11:30:00,36.57,36.59,36.54,36.55,165400.0,30.8226,30.8395,30.7974,30.8058,165400.0
2011-09-07 11:40:00,36.56,36.61,36.55,36.6,42500.0,30.8142,30.8564,30.8058,30.8479,42500.0
2011-09-07 11:50:00,36.61,36.62,36.58,36.58,66400.0,30.8564,30.8648,30.8311,30.8311,66400.0
2011-09-07 12:00:00,36.59,36.59,36.55,36.57,77100.0,30.8395,30.8395,30.8058,30.8226,77100.0
2011-09-07 12:10:00,36.56,36.64,36.55,36.64,38200.0,30.8142,30.8816,30.8058,30.8816,38200.0
2011-09-07 12:20:00,36.63,36.63,36.58,36.59,44100.0,30.8732,30.8732,30.8311,30.8395,44100.0
2011-09-07 12:30:00,36.6,36.68,36.59,36.66,123200.0,30.8479,30.9154,30.8395,30.8985,123200.0
2011-09-07 12:40:00,36.66,36.67,36.61,36.62,77600.0,30.8985,30.9069,30.8564,30.8648,77600.0
2011-09-07 12:50:00,36.62,36.66,36.61,36.64,58900.0,30.8648,30.8985,30.8564,30.8816,58900.0
2011-09-07 13:00:00,36.64,36.72,36.63,36.69,116900.0,30.8816,30.9491,30.8732,30.9238,116900.0
2011-09-07 13:10:00,36.69,36.73,36.69,36.72,149200.0,30.9238,30.9575,30.9238,30.9491,149200.0
2011-09-07 13:20:00,36.72,36.73,36.7,36.71,43600.0,30.9491,30.9575,30.9322,30.9406,43600.0
2011-09-07 13:30:00,36.71,36.73,36.66,36.68,141500.0,30.9406,30.9575,30.8985,30.9154,141500.0
2011-09-07 13:40:00,36.67,36.67,36.63,36.65,98700.0,30.9069,30.9069,30.8732,30.8901,98700.0
2011-09-07 13:50:00,36.65,36.7,36.65,36.69,34900.0,30.8901,30.9322,30.8901,30.9238,34900.0
2011-09-07 14:00:00,36.69,36.76,36.67,36.74,323600.0,30.9238,30.9828,30.9069,30.9659,323600.0
2011-09-07 14:10:00,36.74,36.79,36.73,36.76,296900.0,30.9659,31.0081,30.9575,30.9828,296900.0
2011-09-07 14:20:00,36.75,36.8,36.73,36.79,93500.0,30.9744,31.0165,30.9575,31.0081,93500.0
2011-09-07 14:30:00,36.81,36.83,36.79,36.8,133200.0,31.0249,31.0418,31.0081,31.0165,133200.0
2011-09-07 14:40:00,36.8,36.89,36.8,36.87,71100.0,31.0165,31.0924,31.0165,31.0755,71100.0
2011-09-07 14:50:00,36.87,36.9,36.85,36.9,74700.0,31.0755,31.1008,31.0586,31.1008,74700.0
2011-09-07 15:00:00,36.89,36.9,36.84,36.89,180600.0,31.0924,31.1008,31.0502,31.0924,180600.0
2011-09-07 15:10:00,36.89,36.89,36.84,36.85,238000.0,31.0924,31.0924,31.0502,31.0586,238000.0
2011-09-07 15:20:00,36.85,36.86,36.8,36.85,238000.0,31.0586,31.0671,31.0165,31.0586,238000.0
2011-09-07 15:30:00,36.85,36.86,36.74,36.78,306900.0,31.0586,31.0671,30.9659,30.9996,306900.0
2011-09-07 15:40:00,36.77,36.84,36.77,36.77,486500.0,30.9912,31.0502,30.9912,30.9912,486500.0
2011-09-07 15:50:00,36.77,36.88,36.75,36.88,1257200.0,30.9912,31.0839,30.9744,31.0839,1257200.0
2011-09-08 09:30:00,36.63,36.82,36.6,36.77,220900.0,30.8732,31.0334,30.8479,30.9912,220900.0
2011-09-08 09:40:00,36.77,36.84,36.72,36.73,133800.0,30.9912,31.0502,30.9491,30.9575,133800.0
2011-09-08 09:50:00,36.74,36.74,36.55,36.61,73900.0,30.9659,30.9659,30.8058,30.8564,73900.0
2011-09-08 10:00:00,36.61,36.68,36.52,36.67,153500.0,30.8564,30.9154,30.7805,30.9069,153500.0
2011-09-08 10:10:00,36.67,36.75,36.62,36.74,126000.0,30.9069,30.9744,30.8648,30.9659,126000.0
2011-09-08 10:20:00,36.75,36.84,36.74,36.77,132400.0,30.9744,31.0502,30.9659,30.9912,132400.0
2011-09-08 10:30:00,36.77,36.9,36.77,36.81,135500.0,30.9912,31.1008,30.9912,31.0249,135500.0
2011-09-08 10:40:00,36.82,36.9,36.77,36.78,78700.0,31.0334,31.1008,30.9912,30.9996,78700.0
2011-09-08 10:50:00,36.78,36.97,36.78,36.96,119900.0,30.9996,31.1598,30.9996,31.1514,119900.0
2011-09-08 11:00:00,36.96,37.0,36.94,36.97,144300.0,31.1514,31.1851,31.1345,31.1598,144300.0
2011-09-08 11:10:00,36.97,36.97,36.9,36.91,108500.0,31.1598,31.1598,31.1008,31.1092,108500.0
2011-09-08 11:20:00,36.91,36.95,36.86,36.87,84800.0,31.1092,31.1429,31.0671,31.0755,84800.0
2011-09-08 11:30:00,36.86,36.95,36.83,36.95,120000.0,31.0671,31.1429,31.0418,31.1429,120000.0
2011-09-08 11:40:00,36.96,36.96,36.81,36.82,125100.0,31.1514,31.1514,31.0249,31.0334,125100.0
2011-09-08 11:50:00,36.81,36.87,36.7,36.74,173900.0,31.0249,31.0755,30.9322,30.9659,173900.0
2011-09-08 12:00:00,36.73,36.73,36.67,36.72,124200.0,30.9575,30.9575,30.9069,30.9491,124200.0
2011-09-08 12:10:00,36.72,36.78,36.72,36.77,31400.0,30.9491,30.9996,30.9491,30.9912,31400.0
2011-09-08 12:20:00,36.76,36.82,36.72,36.73,134800.0,30.9828,31.0334,30.9491,30.9575,134800.0
2011-09-08 12:30:00,36.73,36.73,36.65,36.68,62500.0,30.9575,30.9575,30.8901,30.9154,62500.0
2011-09-08 12:40:00,36.68,36.76,36.66,36.72,67500.0,30.9154,30.9828,30.8985,30.9491,67500.0
2011-09-08 12:50:00,36.72,36.84,36.71,36.84,211600.0,30.9491,31.0502,30.9406,31.0502,211600.0
2011-09-08 13:00:00,36.84,36.87,36.8,36.86,90800.0,31.0502,31.0755,31.0165,31.0671,90800.0
2011-09-08 13:10:00,36.86,36.86,36.75,36.82,73500.0,31.0671,31.0671,30.9744,31.0334,73500.0
2011-09-08 13:20:00,36.82,36.83,36.76,36.78,56200.0,31.0334,31.0418,30.9828,30.9996,56200.0
2011-09-08 13:30:00,36.79,36.88,36.62,36.71,327000.0,31.0081,31.0839,30.8648,30.9406,327000.0
2011-09-08 13:40:00,36.7,36.7,36.49,36.55,262900.0,30.9322,30.9322,30.7552,30.8058,262900.0
2011-09-08 13:50:00,36.55,36.59,36.47,36.56,138500.0,30.8058,30.8395,30.7384,30.8142,138500.0
2011-09-08 14:00:00,36.56,36.61,36.48,36.59,146300.0,30.8142,30.8564,30.7468,30.8395,146300.0
2011-09-08 14:10:00,36.58,36.61,36.52,36.54,93900.0,30.8311,30.8564,30.7805,30.7974,93900.0
2011-09-08 14:20:00,36.54,36.54,36.38,36.43,154500.0,30.7974,30.7974,30.6625,30.7046,154500.0
2011-09-08 14:30:00,36.43,36.53,36.41,36.48,325300.0,30.7046,30.7889,30.6878,30.7468,325300.0
2011-09-08 14:40:00,36.49,36.55,36.44,36.45,147600.0,30.7552,30.8058,30.7131,30.7215,147600.0
2011-09-08 14:50:00,36.45,36.51,36.42,36.48,85800.0,30.7215,30.7721,30.6962,30.7468,85800.0
2011-09-08 15:00:00,36.48,36.48,36.31,36.39,231600.0,30.7468,30.7468,30.6035,30.6709,231600.0
2011-09-08 15:10:00,36.38,36.38,36.24,36.33,677700.0,30.6625,30.6625,30.5445,30.6204,677700.0
2011-09-08 15:20:00,36.33,36.47,36.32,36.47,219600.0,30.6204,30.7384,30.6119,30.7384,219600.0
2011-09-08 15:30:00,36.46,36.51,36.42,36.48,343100.0,30.7299,30.7721,30.6962,30.7468,343100.0
2011-09-08 15:40:00,36.48,36.55,36.45,36.48,447500.0,30.7468,30.8058,30.7215,30.7468,447500.0
2011-09-08 15:50:00,36.47,36.48,36.37,36.37,746400.0,30.7384,30.7468,30.6541,30.6541,746400.0
2011-09-09 09:30:00,35.93,35.97,35.72,35.84,219400.0,30.2832,30.3169,30.1062,30.2074,219400.0
2011-09-09 09:40:00,35.84,35.94,35.7,35.94,238800.0,30.2074,30.2917,30.0894,30.2917,238800.0
2011-09-09 09:50:00,35.94,35.99,35.83,35.85,194200.0,30.2917,30.3338,30.1989,30.2158,194200.0
2011-09-09 10:00:00,35.86,36.04,35.84,35.95,155900.0,30.2242,30.3759,30.2074,30.3001,155900.0
2011-09-09 10:10:00,35.96,35.96,35.81,35.89,132800.0,30.3085,30.3085,30.1821,30.2495,132800.0
2011-09-09 10:20:00,35.9,36.03,35.86,36.03,138800.0,30.2579,30.3675,30.2242,30.3675,138800.0
2011-09-09 10:30:00,36.03,36.04,35.93,36.03,186400.0,30.3675,30.3759,30.2832,30.3675,186400.0
2011-09-09 10:40:00,36.03,36.07,35.98,36.07,102700.0,30.3675,30.4012,30.3254,30.4012,102700.0
2011-09-09 10:50:00,36.07,36.1,35.98,35.98,68500.0,30.4012,30.4265,30.3254,30.3254,68500.0
2011-09-09 11:00:00,35.97,36.03,35.95,36.02,102000.0,30.3169,30.3675,30.3001,30.3591,102000.0
2011-09-09 11:10:00,36.02,36.11,35.84,35.87,329300.0,30.3591,30.4349,30.2074,30.2327,329300.0
2011-09-09 11:20:00,35.86,35.86,35.61,35.64,252300.0,30.2242,30.2242,30.0135,30.0388,252300.0
2011-09-09 11:30:00,35.62,35.73,35.61,35.65,186000.0,30.0219,30.1147,30.0135,30.0472,186000.0
2011-09-09 11:40:00,35.66,35.66,35.45,35.45,237700.0,30.0557,30.0557,29.8787,29.8787,237700.0
2011-09-09 11:50:00,35.46,35.5,35.38,35.45,190800.0,29.8871,29.9208,29.8197,29.8787,190800.0
2011-09-09 12:00:00,35.46,35.5,35.35,35.37,199600.0,29.8871,29.9208,29.7944,29.8112,199600.0
2011-09-09 12:10:00,35.37,35.44,35.33,35.41,165200.0,29.8112,29.8702,29.7775,29.845,165200.0
2011-09-09 12:20:00,35.41,35.47,35.38,35.42,84300.0,29.845,29.8955,29.8197,29.8534,84300.0
2011-09-09 12:30:00,35.42,35.43,35.26,35.34,163200.0,29.8534,29.8618,29.7185,29.786,163200.0
2011-09-09 12:40:00,35.34,35.39,35.3,35.36,203500.0,29.786,29.8281,29.7522,29.8028,203500.0
2011-09-09 12:50:00,35.36,35.53,35.34,35.51,289000.0,29.8028,29.9461,29.786,29.9292,289000.0
2011-09-09 13:00:00,35.51,35.51,35.38,35.49,154800.0,29.9292,29.9292,29.8197,29.9124,154800.0
2011-09-09 13:10:00,35.48,35.61,35.45,35.51,151800.0,29.9039,30.0135,29.8787,29.9292,151800.0
2011-09-09 13:20:00,35.5,35.51,35.42,35.49,119600.0,29.9208,29.9292,29.8534,29.9124,119600.0
2011-09-09 13:30:00,35.48,35.48,35.39,35.46,192500.0,29.9039,29.9039,29.8281,29.8871,192500.0
2011-09-09 13:40:00,35.46,35.49,35.37,35.37,87500.0,29.8871,29.9124,29.8112,29.8112,87500.0
2011-09-09 13:50:00,35.36,35.4,35.34,35.36,111300.0,29.8028,29.8365,29.786,29.8028,111300.0
2011-09-09 14:00:00,35.37,35.44,35.34,35.43,230300.0,29.8112,29.8702,29.786,29.8618,230300.0
2011-09-09 14:10:00,35.43,35.43,35.28,35.3,182000.0,29.8618,29.8618,29.7354,29.7522,182000.0
2011-09-09 14:20:00,35.31,35.38,35.25,35.26,107000.0,29.7607,29.8197,29.7101,29.7185,107000.0
2011-09-09 14:30:00,35.26,35.27,35.2,35.26,209600.0,29.7185,29.727,29.668,29.7185,209600.0
2011-09-09 14:40:00,35.26,35.39,35.26,35.27,206100.0,29.7185,29.8281,29.7185,29.727,206100.0
2011-09-09 14:50:00,35.26,35.27,35.21,35.25,224700.0,29.7185,29.727,29.6764,29.7101,224700.0
2011-09-09 15:00:00,35.24,35.32,35.17,35.32,300600.0,29.7017,29.7691,29.6427,29.7691,300600.0
2011-09-09 15:10:00,35.32,35.33,35.23,35.32,326100.0,29.7691,29.7775,29.6932,29.7691,326100.0
2011-09-09 15:20:00,35.32,35.32,35.22,35.22,332800.0,29.7691,29.7691,29.6848,29.6848,332800.0
2011-09-09 15:30:00,35.22,35.44,35.22,35.44,444200.0,29.6848,29.8702,29.6848,29.8702,444200.0
2011-09-09 15:40:00,35.43,35.53,35.37,35.48,1009500.0,29.8618,29.9461,29.8112,29.9039,1009500.0
2011-09-09 15:50:00,35.48,35.52,35.4,35.41,2039300.0,29.9039,29.9377,29.8365,29.845,2039300.0
2011-09-12 09:30:00,34.84,35.17,34.84,35.11,521500.0,29.3645,29.6427,29.3645,29.5921,521500.0
2011-09-12 09:40:00,35.11,35.28,35.07,35.22,282300.0,29.5921,29.7354,29.5584,29.6848,282300.0
2011-09-12 09:50:00,35.22,35.6,35.18,35.53,357400.0,29.6848,30.0051,29.6511,29.9461,357400.0
2011-09-12 10:00:00,35.53,35.71,35.47,35.64,371300.0,29.9461,30.0978,29.8955,30.0388,371300.0
2011-09-12 10:10:00,35.63,35.65,35.36,35.38,579800.0,30.0304,30.0472,29.8028,29.8197,579800.0
2011-09-12 10:20:00,35.37,35.46,35.29,35.3,120300.0,29.8112,29.8871,29.7438,29.7522,120300.0
2011-09-12 10:30:00,35.3,35.38,35.24,35.37,97400.0,29.7522,29.8197,29.7017,29.8112,97400.0
2011-09-12 10:40:00,35.36,35.36,35.15,35.19,160300.0,29.8028,29.8028,29.6258,29.6595,160300.0
2011-09-12 10:50:00,35.18,35.27,35.09,35.11,161800.0,29.6511,29.727,29.5752,29.5921,161800.0
2011-09-12 11:00:00,35.11,35.24,35.1,35.24,116400.0,29.5921,29.7017,29.5837,29.7017,116400.0
2011-09-12 11:10:00,35.24,35.3,35.16,35.28,86000.0,29.7017,29.7522,29.6342,29.7354,86000.0
2011-09-12 11:20:00,35.28,35.39,35.26,35.36,98400.0,29.7354,29.8281,29.7185,29.8028,98400.0
2011-09-12 11:30:00,35.36,35.44,35.34,35.43,63300.0,29.8028,29.8702,29.786,29.8618,63300.0
2011-09-12 11:40:00,35.44,35.47,35.38,35.39,70300.0,29.8702,29.8955,29.8197,29.8281,70300.0
2011-09-12 11:50:00,35.39,35.41,35.28,35.3,44400.0,29.8281,29.845,29.7354,29.7522,44400.0
2011-09-12 12:00:00,35.31,35.39,35.26,35.31,67600.0,29.7607,29.8281,29.7185,29.7607,67600.0
2011-09-12 12:10:00,35.3,35.35,35.25,35.25,66100.0,29.7522,29.7944,29.7101,29.7101,66100.0
2011-09-12 12:20:00,35.25,35.37,35.24,35.37,55400.0,29.7101,29.8112,29.7017,29.8112,55400.0
2011-09-12 12:30:00,35.37,35.37,35.21,35.21,133600.0,29.8112,29.8112,29.6764,29.6764,133600.0
2011-09-12 12:40:00,35.2,35.23,35.17,35.19,68000.0,29.668,29.6932,29.6427,29.6595,68000.0
2011-09-12 12:50:00,35.18,35.29,35.18,35.29,161900.0,29.6511,29.7438,29.6511,29.7438,161900.0
2011-09-12 13:00:00,35.29,35.36,35.23,35.26,234500.0,29.7438,29.8028,29.6932,29.7185,234500.0
2011-09-12 13:10:00,35.26,35.33,35.22,35.25,99500.0,29.7185,29.7775,29.6848,29.7101,99500.0
2011-09-12 13:20:00,35.24,35.24,35.18,35.18,53000.0,29.7017,29.7017,29.6511,29.6511,53000.0
2011-09-12 13:30:00,35.19,35.19,34.99,35.03,269300.0,29.6595,29.6595,29.491,29.5247,269300.0
2011-09-12 13:40:00,35.03,35.13,35.01,35.11,137500.0,29.5247,29.609,29.5078,29.5921,137500.0
2011-09-12 13:50:00,35.11,35.2,35.11,35.18,84800.0,29.5921,29.668,29.5921,29.6511,84800.0
2011-09-12 14:00:00,35.18,35.18,35.0,35.04,195100.0,29.6511,29.6511,29.4994,29.5331,195100.0
2011-09-12 14:10:00,35.03,35.08,34.96,35.01,128400.0,29.5247,29.5668,29.4657,29.5078,128400.0
2011-09-12 14:20:00,35.01,35.14,35.01,35.11,114900.0,29.5078,29.6174,29.5078,29.5921,114900.0
2011-09-12 14:30:00,35.12,35.4,35.09,35.32,511600.0,29.6005,29.8365,29.5752,29.7691,511600.0
2011-09-12 14:40:00,35.32,35.51,35.32,35.36,200000.0,29.7691,29.9292,29.7691,29.8028,200000.0
2011-09-12 14:50:00,35.36,35.36,35.21,35.24,166400.0,29.8028,29.8028,29.6764,29.7017,166400.0
2011-09-12 15:00:00,35.25,35.28,35.18,35.21,280700.0,29.7101,29.7354,29.6511,29.6764,280700.0
2011-09-12 15:10:00,35.22,35.31,35.18,35.27,130300.0,29.6848,29.7607,29.6511,29.727,130300.0
2011-09-12 15:20:00,35.27,35.43,35.2,35.41,319100.0,29.727,29.8618,29.668,29.845,319100.0
2011-09-12 15:30:00,35.41,35.52,35.41,35.52,465100.0,29.845,29.9377,29.845,29.9377,465100.0
2011-09-12 15:40:00,35.51,35.66,35.47,35.62,538100.0,29.9292,30.0557,29.8955,30.0219,538100.0
2011-09-12 15:50:00,35.63,35.85,35.62,35.83,1009300.0,30.0304,30.2158,30.0219,30.1989,1009300.0
2011-09-13 09:30:00,35.92,35.93,35.74,35.75,295300.0,30.2748,30.2832,30.1231,30.1315,295300.0
2011-09-13 09:40:00,35.76,35.92,35.67,35.89,252400.0,30.1399,30.2748,30.0641,30.2495,252400.0
2011-09-13 09:50:00,35.89,36.14,35.89,36.1,177700.0,30.2495,30.4602,30.2495,30.4265,177700.0
2011-09-13 10:00:00,36.11,36.22,36.06,36.17,166600.0,30.4349,30.5277,30.3928,30.4855,166600.0
2011-09-13 10:10:00,36.16,36.17,36.04,36.06,202100.0,30.4771,30.4855,30.3759,30.3928,202100.0
2011-09-13 10:20:00,36.07,36.16,36.02,36.11,195500.0,30.4012,30.4771,30.3591,30.4349,195500.0
2011-09-13 10:30:00,36.11,36.18,35.93,36.02,172700.0,30.4349,30.4939,30.2832,30.3591,172700.0
2011-09-13 10:40:00,36.01,36.11,35.98,36.09,249100.0,30.3507,30.4349,30.3254,30.4181,249100.0
2011-09-13 10:50:00,36.08,36.13,35.93,35.98,200500.0,30.4097,30.4518,30.2832,30.3254,200500.0
2011-09-13 11:00:00,35.97,36.02,35.86,35.91,194500.0,30.3169,30.3591,30.2242,30.2664,194500.0
2011-09-13 11:10:00,35.91,36.0,35.9,35.92,112100.0,30.2664,30.3422,30.2579,30.2748,112100.0
2011-09-13 11:20:00,35.91,35.93,35.85,35.93,121400.0,30.2664,30.2832,30.2158,30.2832,121400.0
2011-09-13 11:30:00,35.94,35.98,35.87,35.96,99200.0,30.2917,30.3254,30.2327,30.3085,99200.0
2011-09-13 11:40:00,35.96,36.03,35.91,35.93,268500.0,30.3085,30.3675,30.2664,30.2832,268500.0
2011-09-13 11:50:00,35.93,35.97,35.9,35.92,71700.0,30.2832,30.3169,30.2579,30.2748,71700.0
2011-09-13 12:00:00,35.91,35.98,35.8,35.98,175600.0,30.2664,30.3254,30.1737,30.3254,175600.0
2011-09-13 12:10:00,35.99,36.06,35.93,36.03,136000.0,30.3338,30.3928,30.2832,30.3675,136000.0
2011-09-13 12:20:00,36.03,36.05,35.94,36.03,79800.0,30.3675,30.3844,30.2917,30.3675,79800.0
2011-09-13 12:30:00,36.02,36.06,35.97,36.04,102000.0,30.3591,30.3928,30.3169,30.3759,102000.0
2011-09-13 12:40:00,36.04,36.09,36.0,36.04,66700.0,30.3759,30.4181,30.3422,30.3759,66700.0
2011-09-13 12:50:00,36.04,36.11,36.0,36.07,72400.0,30.3759,30.4349,30.3422,30.4012,72400.0
2011-09-13 13:00:00,36.08,36.16,36.08,36.11,79700.0,30.4097,30.4771,30.4097,30.4349,79700.0
2011-09-13 13:10:00,36.1,36.17,36.08,36.12,92500.0,30.4265,30.4855,30.4097,30.4434,92500.0
2011-09-13 13:20:00,36.12,36.14,36.09,36.12,33600.0,30.4434,30.4602,30.4181,30.4434,33600.0
2011-09-13 13:30:00,36.11,36.12,36.04,36.1,92700.0,30.4349,30.4434,30.3759,30.4265,92700.0
2011-09-13 13:40:00,36.1,36.19,36.09,36.18,125300.0,30.4265,30.5024,30.4181,30.4939,125300.0
2011-09-13 13:50:00,36.18,36.24,36.14,36.17,177700.0,30.4939,30.5445,30.4602,30.4855,177700.0
2011-09-13 14:00:00,36.17,36.2,36.14,36.18,164600.0,30.4855,30.5108,30.4602,30.4939,164600.0
2011-09-13 14:10:00,36.17,36.21,36.13,36.19,122200.0,30.4855,30.5192,30.4518,30.5024,122200.0
2011-09-13 14:20:00,36.19,36.36,36.19,36.36,180900.0,30.5024,30.6456,30.5024,30.6456,180900.0
2011-09-13 14:30:00,36.37,36.38,36.29,36.29,308800.0,30.6541,30.6625,30.5866,30.5866,308800.0
2011-09-13 14:40:00,36.29,36.33,36.16,36.16,140300.0,30.5866,30.6204,30.4771,30.4771,140300.0
2011-09-13 14:50:00,36.16,36.25,36.14,36.21,358400.0,30.4771,30.5529,30.4602,30.5192,358400.0
2011-09-13 15:00:00,36.2,36.27,36.17,36.23,231300.0,30.5108,30.5698,30.4855,30.5361,231300.0
2011-09-13 15:10:00,36.23,36.27,36.07,36.09,288900.0,30.5361,30.5698,30.4012,30.4181,288900.0
2011-09-13 15:20:00,36.08,36.2,36.02,36.19,318400.0,30.4097,30.5108,30.3591,30.5024,318400.0
2011-09-13 15:30:00,36.2,36.31,36.2,36.27,371500.0,30.5108,30.6035,30.5108,30.5698,371500.0
2011-09-13 15:40:00,36.27,36.35,36.22,36.32,355200.0,30.5698,30.6372,30.5277,30.6119,355200.0
2011-09-13 15:50:00,36.33,36.34,36.21,36.24,1147300.0,30.6204,30.6288,30.5192,30.5445,1147300.0
2011-09-14 09:30:00,36.44,36.64,36.4,36.41,248200.0,30.7131,30.8816,30.6794,30.6878,248200.0
2011-09-14 09:40:00,36.39,36.53,36.36,36.43,172500.0,30.6709,30.7889,30.6456,30.7046,172500.0
2011-09-14 09:50:00,36.44,36.49,36.3,36.33,288900.0,30.7131,30.7552,30.5951,30.6204,288900.0
2011-09-14 10:00:00,36.34,36.36,36.24,36.28,183100.0,30.6288,30.6456,30.5445,30.5782,183100.0
2011-09-14 10:10:00,36.28,36.4,36.07,36.08,473200.0,30.5782,30.6794,30.4012,30.4097,473200.0
2011-09-14 10:20:00,36.08,36.25,35.95,36.2,553200.0,30.4097,30.5529,30.3001,30.5108,553200.0
2011-09-14 10:30:00,36.2,36.3,36.13,36.29,314700.0,30.5108,30.5951,30.4518,30.5866,314700.0
2011-09-14 10:40:00,36.29,36.3,36.13,36.17,201700.0,30.5866,30.5951,30.4518,30.4855,201700.0
2011-09-14 10:50:00,36.16,36.25,36.14,36.24,137000.0,30.4771,30.5529,30.4602,30.5445,137000.0
2011-09-14 11:00:00,36.23,36.33,36.17,36.27,256800.0,30.5361,30.6204,30.4855,30.5698,256800.0
2011-09-14 11:10:00,36.28,36.37,36.25,36.29,113900.0,30.5782,30.6541,30.5529,30.5866,113900.0
2011-09-14 11:20:00,36.29,36.47,36.28,36.47,145400.0,30.5866,30.7384,30.5782,30.7384,145400.0
2011-09-14 11:30:00,36.47,36.51,36.43,36.51,106300.0,30.7384,30.7721,30.7046,30.7721,106300.0
2011-09-14 11:40:00,36.51,36.51,36.41,36.45,55600.0,30.7721,30.7721,30.6878,30.7215,55600.0
2011-09-14 11:50:00,36.46,36.57,36.46,36.57,68800.0,30.7299,30.8226,30.7299,30.8226,68800.0
2011-09-14 12:00:00,36.58,36.6,36.52,36.55,271200.0,30.8311,30.8479,30.7805,30.8058,271200.0
2011-09-14 12:10:00,36.56,36.57,36.48,36.48,163700.0,30.8142,30.8226,30.7468,30.7468,163700.0
2011-09-14 12:20:00,36.48,36.57,36.46,36.57,105300.0,30.7468,30.8226,30.7299,30.8226,105300.0
2011-09-14 12:30:00,36.57,36.67,36.55,36.66,150900.0,30.8226,30.9069,30.8058,30.8985,150900.0
2011-09-14 12:40:00,36.67,36.69,36.6,36.6,73800.0,30.9069,30.9238,30.8479,30.8479,73800.0
2011-09-14 12:50:00,36.61,36.62,36.55,36.6,166700.0,30.8564,30.8648,30.8058,30.8479,166700.0
2011-09-14 13:00:00,36.61,36.69,36.6,36.65,124300.0,30.8564,30.9238,30.8479,30.8901,124300.0
2011-09-14 13:10:00,36.66,36.67,36.63,36.67,107600.0,30.8985,30.9069,30.8732,30.9069,107600.0
2011-09-14 13:20:00,36.68,36.69,36.61,36.66,63100.0,30.9154,30.9238,30.8564,30.8985,63100.0
2011-09-14 13:30:00,36.66,36.77,36.65,36.76,118000.0,30.8985,30.9912,30.8901,30.9828,118000.0
2011-09-14 13:40:00,36.76,36.8,36.74,36.79,139200.0,30.9828,31.0165,30.9659,31.0081,139200.0
2011-09-14 13:50:00,36.79,36.82,36.64,36.67,186500.0,31.0081,31.0334,30.8816,30.9069,186500.0
2011-09-14 14:00:00,36.67,36.86,36.67,36.81,258300.0,30.9069,31.0671,30.9069,31.0249,258300.0
2011-09-14 14:10:00,36.81,36.92,36.75,36.91,245100.0,31.0249,31.1176,30.9744,31.1092,245100.0
2011-09-14 14:20:00,36.9,36.94,36.85,36.89,176200.0,31.1008,31.1345,31.0586,31.0924,176200.0
2011-09-14 14:30:00,36.89,36.91,36.84,36.88,159700.0,31.0924,31.1092,31.0502,31.0839,159700.0
2011-09-14 14:40:00,36.88,36.94,36.88,36.91,210100.0,31.0839,31.1345,31.0839,31.1092,210100.0
2011-09-14 14:50:00,36.91,37.07,36.91,37.06,207600.0,31.1092,31.2441,31.1092,31.2356,207600.0
2011-09-14 15:00:00,37.06,37.17,37.06,37.16,229300.0,31.2356,31.3283,31.2356,31.3199,229300.0
2011-09-14 15:10:00,37.16,37.25,37.16,37.24,256900.0,31.3199,31.3958,31.3199,31.3873,256900.0
2011-09-14 15:20:00,37.24,37.3,37.19,37.27,473000.0,31.3873,31.4379,31.3452,31.4126,473000.0
2011-09-14 15:30:00,37.27,37.32,37.23,37.23,567800.0,31.4126,31.4548,31.3789,31.3789,567800.0
2011-09-14 15:40:00,37.23,37.23,36.88,36.93,634000.0,31.3789,31.3789,31.0839,31.1261,634000.0
2011-09-14 15:50:00,36.93,37.01,36.83,36.85,1224300.0,31.1261,31.1935,31.0418,31.0586,1224300.0
2011-09-15 09:30:00,37.34,37.34,37.08,37.18,334500.0,31.4716,31.4716,31.2525,31.3368,334500.0
2011-09-15 09:40:00,37.17,37.18,37.04,37.12,170400.0,31.3283,31.3368,31.2188,31.2862,170400.0
2011-09-15 09:50:00,37.13,37.21,37.13,37.14,183200.0,31.2946,31.3621,31.2946,31.3031,183200.0
2011-09-15 10:00:00,37.15,37.36,37.13,37.27,287800.0,31.3115,31.4885,31.2946,31.4126,287800.0
2011-09-15 10:10:00,37.28,37.29,37.12,37.22,306500.0,31.4211,31.4295,31.2862,31.3705,306500.0
2011-09-15 10:20:00,37.21,37.21,37.05,37.09,276100.0,31.3621,31.3621,31.2272,31.2609,276100.0
2011-09-15 10:30:00,37.09,37.09,36.95,36.98,265800.0,31.2609,31.2609,31.1429,31.1682,265800.0
2011-09-15 10:40:00,36.99,37.06,36.97,37.04,111100.0,31.1766,31.2356,31.1598,31.2188,111100.0
2011-09-15 10:50:00,37.03,37.05,36.91,36.95,169600.0,31.2104,31.2272,31.1092,31.1429,169600.0
2011-09-15 11:00:00,36.94,37.05,36.87,37.04,224000.0,31.1345,31.2272,31.0755,31.2188,224000.0
2011-09-15 11:10:00,37.05,37.12,37.01,37.1,107200.0,31.2272,31.2862,31.1935,31.2693,107200.0
2011-09-15 11:20:00,37.1,37.17,37.07,37.17,160900.0,31.2693,31.3283,31.2441,31.3283,160900.0
2011-09-15 11:30:00,37.17,37.26,37.16,37.26,86800.0,31.3283,31.4042,31.3199,31.4042,86800.0
2011-09-15 11:40:00,37.26,37.3,37.23,37.27,128000.0,31.4042,31.4379,31.3789,31.4126,128000.0
2011-09-15 11:50:00,37.27,37.29,37.2,37.27,61400.0,31.4126,31.4295,31.3536,31.4126,61400.0
2011-09-15 12:00:00,37.27,37.27,37.2,37.27,56600.0,31.4126,31.4126,31.3536,31.4126,56600.0
2011-09-15 12:10:00,37.28,37.32,37.23,37.3,92000.0,31.4211,31.4548,31.3789,31.4379,92000.0
2011-09-15 12:20:00,37.31,37.31,37.22,37.25,66500.0,31.4463,31.4463,31.3705,31.3958,66500.0
2011-09-15 12:30:00,37.25,37.35,37.24,37.32,78500.0,31.3958,31.4801,31.3873,31.4548,78500.0
2011-09-15 12:40:00,37.32,37.35,37.3,37.32,64100.0,31.4548,31.4801,31.4379,31.4548,64100.0
2011-09-15 12:50:00,37.32,37.34,37.3,37.33,156500.0,31.4548,31.4716,31.4379,31.4632,156500.0
2011-09-15 13:00:00,37.34,37.39,37.31,37.38,67600.0,31.4716,31.5138,31.4463,31.5053,67600.0
2011-09-15 13:10:00,37.39,37.41,37.35,37.35,48900.0,31.5138,31.5306,31.4801,31.4801,48900.0
2011-09-15 13:20:00,37.36,37.38,37.31,37.31,47400.0,31.4885,31.5053,31.4463,31.4463,47400.0
2011-09-15 13:30:00,37.31,37.34,37.27,37.29,85400.0,31.4463,31.4716,31.4126,31.4295,85400.0
2011-09-15 13:40:00,37.28,37.36,37.28,37.32,157700.0,31.4211,31.4885,31.4211,31.4548,157700.0
2011-09-15 13:50:00,37.31,37.37,37.28,37.37,49100.0,31.4463,31.4969,31.4211,31.4969,49100.0
2011-09-15 14:00:00,37.37,37.43,37.37,37.43,128900.0,31.4969,31.5475,31.4969,31.5475,128900.0
2011-09-15 14:10:00,37.43,37.5,37.4,37.43,173200.0,31.5475,31.6065,31.5222,31.5475,173200.0
2011-09-15 14:20:00,37.42,37.42,37.35,37.41,208600.0,31.5391,31.5391,31.4801,31.5306,208600.0
2011-09-15 14:30:00,37.41,37.46,37.39,37.43,137500.0,31.5306,31.5728,31.5138,31.5475,137500.0
2011-09-15 14:40:00,37.43,37.48,37.41,37.45,236600.0,31.5475,31.5896,31.5306,31.5643,236600.0
2011-09-15 14:50:00,37.45,37.49,37.42,37.45,196800.0,31.5643,31.5981,31.5391,31.5643,196800.0
2011-09-15 15:00:00,37.45,37.5,37.45,37.49,170900.0,31.5643,31.6065,31.5643,31.5981,170900.0
2011-09-15 15:10:00,37.48,37.49,37.37,37.38,248800.0,31.5896,31.5981,31.4969,31.5053,248800.0
2011-09-15 15:20:00,37.38,37.42,37.31,37.34,302900.0,31.5053,31.5391,31.4463,31.4716,302900.0
2011-09-15 15:30:00,37.35,37.49,37.34,37.48,289600.0,31.4801,31.5981,31.4716,31.5896,289600.0
2011-09-15 15:40:00,37.48,37.54,37.43,37.52,551400.0,31.5896,31.6402,31.5475,31.6233,551400.0
2011-09-15 15:50:00,37.52,37.53,37.42,37.49,1151400.0,31.6233,31.6318,31.5391,31.5981,1151400.0
2011-09-16 09:30:00,37.5,37.69,37.45,37.64,516100.0,31.7134,31.874,31.6711,31.8318,516100.0
2011-09-16 09:40:00,37.64,37.76,37.64,37.74,359700.0,31.8318,31.9332,31.8318,31.9163,359700.0
2011-09-16 09:50:00,37.75,37.79,37.66,37.67,263800.0,31.9248,31.9586,31.8487,31.8571,263800.0
2011-09-16 10:00:00,37.66,37.71,37.62,37.71,156800.0,31.8487,31.8909,31.8148,31.8909,156800.0
2011-09-16 10:10:00,37.71,37.82,37.69,37.76,195700.0,31.8909,31.984,31.874,31.9332,195700.0
2011-09-16 10:20:00,37.76,37.77,37.59,37.6,185600.0,31.9332,31.9417,31.7895,31.7979,185600.0
2011-09-16 10:30:00,37.6,37.64,37.53,37.56,369700.0,31.7979,31.8318,31.7387,31.7641,369700.0
2011-09-16 10:40:00,37.56,37.64,37.45,37.47,214500.0,31.7641,31.8318,31.6711,31.688,214500.0
2011-09-16 10:50:00,37.47,37.52,37.37,37.47,358100.0,31.688,31.7303,31.6034,31.688,358100.0
2011-09-16 11:00:00,37.48,37.55,37.44,37.5,190000.0,31.6964,31.7556,31.6626,31.7134,190000.0
2011-09-16 11:10:00,37.5,37.57,37.47,37.5,222100.0,31.7134,31.7726,31.688,31.7134,222100.0
2011-09-16 11:20:00,37.5,37.52,37.43,37.51,140100.0,31.7134,31.7303,31.6542,31.7218,140100.0
2011-09-16 11:30:00,37.49,37.59,37.41,37.58,165200.0,31.7049,31.7895,31.6372,31.781,165200.0
2011-09-16 11:40:00,37.58,37.68,37.56,37.64,94000.0,31.781,31.8656,31.7641,31.8318,94000.0
2011-09-16 11:50:00,37.64,37.73,37.64,37.69,75500.0,31.8318,31.9079,31.8318,31.874,75500.0
2011-09-16 12:00:00,37.7,37.75,37.67,37.73,129700.0,31.8825,31.9248,31.8571,31.9079,129700.0
2011-09-16 12:10:00,37.73,37.75,37.69,37.71,63900.0,31.9079,31.9248,31.874,31.8909,63900.0
2011-09-16 12:20:00,37.71,37.75,37.66,37.71,77900.0,31.8909,31.9248,31.8487,31.8909,77900.0
2011-09-16 12:30:00,37.71,37.78,37.7,37.77,64600.0,31.8909,31.9501,31.8825,31.9417,64600.0
2011-09-16 12:40:00,37.78,37.81,37.75,37.78,50600.0,31.9501,31.9755,31.9248,31.9501,50600.0
2011-09-16 12:50:00,37.78,37.79,37.74,37.74,40000.0,31.9501,31.9586,31.9163,31.9163,40000.0
2011-09-16 13:00:00,37.74,37.75,37.67,37.67,283400.0,31.9163,31.9248,31.8571,31.8571,283400.0
2011-09-16 13:10:00,37.67,37.7,37.64,37.65,39700.0,31.8571,31.8825,31.8318,31.8402,39700.0
2011-09-16 13:20:00,37.65,37.67,37.63,37.66,77200.0,31.8402,31.8571,31.8233,31.8487,77200.0
2011-09-16 13:30:00,37.66,37.66,37.5,37.55,180000.0,31.8487,31.8487,31.7134,31.7556,180000.0
2011-09-16 13:40:00,37.56,37.58,37.54,37.54,54900.0,31.7641,31.781,31.7472,31.7472,54900.0
2011-09-16 13:50:00,37.54,37.6,37.54,37.57,50500.0,31.7472,31.7979,31.7472,31.7726,50500.0
2011-09-16 14:00:00,37.57,37.64,37.57,37.61,183400.0,31.7726,31.8318,31.7726,31.8064,183400.0
2011-09-16 14:10:00,37.61,37.63,37.55,37.59,143400.0,31.8064,31.8233,31.7556,31.7895,143400.0
2011-09-16 14:20:00,37.59,37.61,37.56,37.56,75500.0,31.7895,31.8064,31.7641,31.7641,75500.0
2011-09-16 14:30:00,37.56,37.67,37.56,37.66,232700.0,31.7641,31.8571,31.7641,31.8487,232700.0
2011-09-16 14:40:00,37.67,37.67,37.61,37.64,105900.0,31.8571,31.8571,31.8064,31.8318,105900.0
2011-09-16 14:50:00,37.64,37.7,37.62,37.7,294800.0,31.8318,31.8825,31.8148,31.8825,294800.0
2011-09-16 15:00:00,37.7,37.71,37.62,37.63,196400.0,31.8825,31.8909,31.8148,31.8233,196400.0
2011-09-16 15:10:00,37.63,37.67,37.63,37.65,159400.0,31.8233,31.8571,31.8233,31.8402,159400.0
2011-09-16 15:20:00,37.64,37.66,37.58,37.59,237000.0,31.8318,31.8487,31.781,31.7895,237000.0
2011-09-16 15:30:00,37.58,37.64,37.57,37.58,475100.0,31.781,31.8318,31.7726,31.781,475100.0
2011-09-16 15:40:00,37.59,37.72,37.58,37.71,575700.0,31.7895,31.8994,31.781,31.8909,575700.0
2011-09-16 15:50:00,37.72,37.76,37.69,37.75,1694600.0,31.8994,31.9332,31.874,31.9248,1694600.0
2011-09-19 09:30:00,37.13,37.36,37.11,37.22,363100.0,31.4004,31.595,31.3835,31.4766,363100.0
2011-09-19 09:40:00,37.22,37.24,37.09,37.12,159200.0,31.4766,31.4935,31.3666,31.392,159200.0
2011-09-19 09:50:00,37.11,37.14,37.0,37.02,223100.0,31.3835,31.4089,31.2905,31.3074,223100.0
2011-09-19 10:00:00,37.02,37.22,37.02,37.21,97900.0,31.3074,31.4766,31.3074,31.4681,97900.0
2011-09-19 10:10:00,37.21,37.21,37.02,37.14,234800.0,31.4681,31.4681,31.3074,31.4089,234800.0
2011-09-19 10:20:00,37.13,37.19,37.05,37.18,234800.0,31.4004,31.4512,31.3328,31.4427,234800.0
2011-09-19 10:30:00,37.18,37.25,37.16,37.2,160000.0,31.4427,31.5019,31.4258,31.4596,160000.0
2011-09-19 10:40:00,37.2,37.23,37.14,37.22,162500.0,31.4596,31.485,31.4089,31.4766,162500.0
2011-09-19 10:50:00,37.2,37.27,37.18,37.19,91100.0,31.4596,31.5188,31.4427,31.4512,91100.0
2011-09-19 11:00:00,37.19,37.33,37.19,37.32,131200.0,31.4512,31.5696,31.4512,31.5611,131200.0
2011-09-19 11:10:00,37.3,37.34,37.22,37.31,100900.0,31.5442,31.578,31.4766,31.5527,100900.0
2011-09-19 11:20:00,37.31,37.41,37.31,37.33,206000.0,31.5527,31.6372,31.5527,31.5696,206000.0
2011-09-19 11:30:00,37.33,37.41,37.27,37.4,129400.0,31.5696,31.6372,31.5188,31.6288,129400.0
2011-09-19 11:40:00,37.4,37.56,37.4,37.53,149400.0,31.6288,31.7641,31.6288,31.7387,149400.0
2011-09-19 11:50:00,37.53,37.54,37.37,37.39,94400.0,31.7387,31.7472,31.6034,31.6203,94400.0
2011-09-19 12:00:00,37.38,37.46,37.37,37.39,114500.0,31.6119,31.6795,31.6034,31.6203,114500.0
2011-09-19 12:10:00,37.4,37.4,37.32,37.33,98800.0,31.6288,31.6288,31.5611,31.5696,98800.0
2011-09-19 12:20:00,37.33,37.34,37.28,37.3,58200.0,31.5696,31.578,31.5273,31.5442,58200.0
2011-09-19 12:30:00,37.3,37.33,37.27,37.28,35100.0,31.5442,31.5696,31.5188,31.5273,35100.0
2011-09-19 12:40:00,37.28,37.33,37.23,37.24,48700.0,31.5273,31.5696,31.485,31.4935,48700.0
2011-09-19 12:50:00,37.24,37.27,37.21,37.25,57500.0,31.4935,31.5188,31.4681,31.5019,57500.0
2011-09-19 13:00:00,37.25,37.29,37.2,37.28,116500.0,31.5019,31.5358,31.4596,31.5273,116500.0
2011-09-19 13:10:00,37.29,37.29,37.18,37.23,128200.0,31.5358,31.5358,31.4427,31.485,128200.0
2011-09-19 13:20:00,37.23,37.28,37.22,37.27,64700.0,31.485,31.5273,31.4766,31.5188,64700.0
2011-09-19 13:30:00,37.28,37.3,37.25,37.28,80200.0,31.5273,31.5442,31.5019,31.5273,80200.0
2011-09-19 13:40:00,37.28,37.34,37.28,37.33,34300.0,31.5273,31.578,31.5273,31.5696,34300.0
2011-09-19 13:50:00,37.33,37.35,37.3,37.34,25300.0,31.5696,31.5865,31.5442,31.578,25300.0
2011-09-19 14:00:00,37.34,37.39,37.26,37.35,121400.0,31.578,31.6203,31.5104,31.5865,121400.0
2011-09-19 14:10:00,37.34,37.45,37.34,37.43,157100.0,31.578,31.6711,31.578,31.6542,157100.0
2011-09-19 14:20:00,37.43,37.47,37.38,37.41,88300.0,31.6542,31.688,31.6119,31.6372,88300.0
2011-09-19 14:30:00,37.41,37.51,37.41,37.51,88700.0,31.6372,31.7218,31.6372,31.7218,88700.0
2011-09-19 14:40:00,37.52,37.56,37.48,37.52,144700.0,31.7303,31.7641,31.6964,31.7303,144700.0
2011-09-19 14:50:00,37.53,37.59,37.41,37.41,88300.0,31.7387,31.7895,31.6372,31.6372,88300.0
2011-09-19 15:00:00,37.42,37.44,37.34,37.36,109000.0,31.6457,31.6626,31.578,31.595,109000.0
2011-09-19 15:10:00,37.37,37.69,37.36,37.61,603500.0,31.6034,31.874,31.595,31.8064,603500.0
2011-09-19 15:20:00,37.6,37.78,37.6,37.78,360700.0,31.7979,31.9501,31.7979,31.9501,360700.0
2011-09-19 15:30:00,37.78,37.91,37.77,37.88,188900.0,31.9501,32.0601,31.9417,32.0347,188900.0
2011-09-19 15:40:00,37.87,37.9,37.78,37.82,375100.0,32.0263,32.0516,31.9501,31.984,375100.0
2011-09-19 15:50:00,37.83,37.84,37.7,37.71,492800.0,31.9924,32.0009,31.8825,31.8909,492800.0
2011-09-20 09:30:00,37.86,37.94,37.62,37.64,234300.0,32.0178,32.0855,31.8148,31.8318,234300.0
2011-09-20 09:40:00,37.64,37.64,37.51,37.63,245300.0,31.8318,31.8318,31.7218,31.8233,245300.0
2011-09-20 09:50:00,37.63,37.7,37.54,37.7,166900.0,31.8233,31.8825,31.7472,31.8825,166900.0
2011-09-20 10:00:00,37.69,37.8,37.67,37.68,243300.0,31.874,31.9671,31.8571,31.8656,243300.0
2011-09-20 10:10:00,37.68,37.83,37.62,37.83,288000.0,31.8656,31.9924,31.8148,31.9924,288000.0
2011-09-20 10:20:00,37.84,37.94,37.81,37.9,289200.0,32.0009,32.0855,31.9755,32.0516,289200.0
2011-09-20 10:30:00,37.91,38.0,37.86,37.97,164400.0,32.0601,32.1362,32.0178,32.1108,164400.0
2011-09-20 10:40:00,37.97,38.1,37.97,38.08,137900.0,32.1108,32.2208,32.1108,32.2039,137900.0
2011-09-20 10:50:00,38.08,38.12,38.0,38.08,176300.0,32.2039,32.2377,32.1362,32.2039,176300.0
2011-09-20 11:00:00,38.1,38.2,38.09,38.16,282500.0,32.2208,32.3053,32.2123,32.2715,282500.0
2011-09-20 11:10:00,38.16,38.21,38.12,38.14,192900.0,32.2715,32.3138,32.2377,32.2546,192900.0
2011-09-20 11:20:00,38.15,38.17,38.1,38.16,200100.0,32.2631,32.28,32.2208,32.2715,200100.0
2011-09-20 11:30:00,38.16,38.17,38.08,38.11,117600.0,32.2715,32.28,32.2039,32.2292,117600.0
2011-09-20 11:40:00,38.12,38.15,38.08,38.13,134500.0,32.2377,32.2631,32.2039,32.2461,134500.0
2011-09-20 11:50:00,38.13,38.2,38.13,38.16,79900.0,32.2461,32.3053,32.2461,32.2715,79900.0
2011-09-20 12:00:00,38.16,38.16,38.02,38.05,151800.0,32.2715,32.2715,32.1531,32.1785,151800.0
2011-09-20 12:10:00,38.05,38.07,38.01,38.05,139500.0,32.1785,32.1954,32.1447,32.1785,139500.0
2011-09-20 12:20:00,38.05,38.11,38.05,38.07,35000.0,32.1785,32.2292,32.1785,32.1954,35000.0
2011-09-20 12:30:00,38.07,38.08,38.0,38.01,145700.0,32.1954,32.2039,32.1362,32.1447,145700.0
2011-09-20 12:40:00,38.02,38.02,37.96,38.02,113100.0,32.1531,32.1531,32.1024,32.1531,113100.0
2011-09-20 12:50:00,38.02,38.15,38.02,38.12,411200.0,32.1531,32.2631,32.1531,32.2377,411200.0
2011-09-20 13:00:00,38.12,38.16,38.12,38.13,66800.0,32.2377,32.2715,32.2377,32.2461,66800.0
2011-09-20 13:10:00,38.14,38.18,38.11,38.13,96200.0,32.2546,32.2884,32.2292,32.2461,96200.0
2011-09-20 13:20:00,38.13,38.15,38.08,38.15,613100.0,32.2461,32.2631,32.2039,32.2631,613100.0
2011-09-20 13:30:00,38.15,38.16,38.1,38.1,279800.0,32.2631,32.2715,32.2208,32.2208,279800.0
2011-09-20 13:40:00,38.09,38.14,38.04,38.14,197300.0,32.2123,32.2546,32.17,32.2546,197300.0
2011-09-20 13:50:00,38.14,38.15,38.1,38.13,129200.0,32.2546,32.2631,32.2208,32.2461,129200.0
2011-09-20 14:00:00,38.13,38.2,38.08,38.2,95800.0,32.2461,32.3053,32.2039,32.3053,95800.0
2011-09-20 14:10:00,38.2,38.23,38.18,38.19,131600.0,32.3053,32.3307,32.2884,32.2969,131600.0
2011-09-20 14:20:00,38.19,38.2,38.15,38.17,78800.0,32.2969,32.3053,32.2631,32.28,78800.0
2011-09-20 14:30:00,38.18,38.21,38.03,38.05,171300.0,32.2884,32.3138,32.1616,32.1785,171300.0
2011-09-20 14:40:00,38.04,38.04,37.91,37.94,166600.0,32.17,32.17,32.0601,32.0855,166600.0
2011-09-20 14:50:00,37.94,37.99,37.9,37.94,152500.0,32.0855,32.1277,32.0516,32.0855,152500.0
2011-09-20 15:00:00,37.94,37.98,37.73,37.73,282300.0,32.0855,32.1193,31.9079,31.9079,282300.0
2011-09-20 15:10:00,37.74,37.83,37.68,37.68,495900.0,31.9163,31.9924,31.8656,31.8656,495900.0
2011-09-20 15:20:00,37.69,37.69,37.58,37.59,210300.0,31.874,31.874,31.781,31.7895,210300.0
2011-09-20 15:30:00,37.58,37.72,37.56,37.69,219800.0,31.781,31.8994,31.7641,31.874,219800.0
2011-09-20 15:40:00,37.7,37.71,37.49,37.53,494400.0,31.8825,31.8909,31.7049,31.7387,494400.0
2011-09-20 15:50:00,37.54,37.56,37.47,37.5,603800.0,31.7472,31.7641,31.688,31.7134,603800.0
2011-09-21 09:30:00,37.58,37.62,37.42,37.57,83800.0,31.781,31.8148,31.6457,31.7726,83800.0
2011-09-21 09:40:00,37.56,37.57,37.43,37.46,114100.0,31.7641,31.7726,31.6542,31.6795,114100.0
2011-09-21 09:50:00,37.45,37.58,37.41,37.58,140000.0,31.6711,31.781,31.6372,31.781,140000.0
2011-09-21 10:00:00,37.58,37.64,37.48,37.48,325600.0,31.781,31.8318,31.6964,31.6964,325600.0
2011-09-21 10:10:00,37.49,37.53,37.42,37.48,292600.0,31.7049,31.7387,31.6457,31.6964,292600.0
2011-09-21 10:20:00,37.48,37.52,37.41,37.43,182500.0,31.6964,31.7303,31.6372,31.6542,182500.0
2011-09-21 10:30:00,37.43,37.47,37.24,37.28,283300.0,31.6542,31.688,31.4935,31.5273,283300.0
2011-09-21 10:40:00,37.29,37.36,37.19,37.19,187000.0,31.5358,31.595,31.4512,31.4512,187000.0
2011-09-21 10:50:00,37.18,37.19,37.08,37.15,147400.0,31.4427,31.4512,31.3582,31.4174,147400.0
2011-09-21 11:00:00,37.16,37.24,37.13,37.17,147400.0,31.4258,31.4935,31.4004,31.4343,147400.0
2011-09-21 11:10:00,37.16,37.26,37.15,37.19,129800.0,31.4258,31.5104,31.4174,31.4512,129800.0
2011-09-21 11:20:00,37.18,37.22,37.11,37.2,161500.0,31.4427,31.4766,31.3835,31.4596,161500.0
2011-09-21 11:30:00,37.2,37.35,37.19,37.32,75900.0,31.4596,31.5865,31.4512,31.5611,75900.0
2011-09-21 11:40:00,37.32,37.36,37.29,37.33,164500.0,31.5611,31.595,31.5358,31.5696,164500.0
2011-09-21 11:50:00,37.33,37.37,37.31,37.33,43000.0,31.5696,31.6034,31.5527,31.5696,43000.0
2011-09-21 12:00:00,37.33,37.37,37.3,37.3,29600.0,31.5696,31.6034,31.5442,31.5442,29600.0
2011-09-21 12:10:00,37.3,37.37,37.29,37.35,137800.0,31.5442,31.6034,31.5358,31.5865,137800.0
2011-09-21 12:20:00,37.35,37.37,37.19,37.22,360900.0,31.5865,31.6034,31.4512,31.4766,360900.0
2011-09-21 12:30:00,37.23,37.4,37.22,37.34,202300.0,31.485,31.6288,31.4766,31.578,202300.0
2011-09-21 12:40:00,37.35,37.39,37.22,37.22,246300.0,31.5865,31.6203,31.4766,31.4766,246300.0
2011-09-21 12:50:00,37.22,37.25,37.15,37.23,210000.0,31.4766,31.5019,31.4174,31.485,210000.0
2011-09-21 13:00:00,37.23,37.32,37.19,37.29,166400.0,31.485,31.5611,31.4512,31.5358,166400.0
2011-09-21 13:10:00,37.29,37.33,37.24,37.27,219600.0,31.5358,31.5696,31.4935,31.5188,219600.0
2011-09-21 13:20:00,37.26,37.33,37.25,37.31,88600.0,31.5104,31.5696,31.5019,31.5527,88600.0
2011-09-21 13:30:00,37.31,37.34,37.25,37.28,154000.0,31.5527,31.578,31.5019,31.5273,154000.0
2011-09-21 13:40:00,37.28,37.32,37.26,37.26,221900.0,31.5273,31.5611,31.5104,31.5104,221900.0
2011-09-21 13:50:00,37.25,37.3,37.25,37.26,170600.0,31.5019,31.5442,31.5019,31.5104,170600.0
2011-09-21 14:00:00,37.26,37.32,37.25,37.29,305000.0,31.5104,31.5611,31.5019,31.5358,305000.0
2011-09-21 14:10:00,37.29,37.37,37.26,37.36,105600.0,31.5358,31.6034,31.5104,31.595,105600.0
2011-09-21 14:20:00,37.34,37.47,37.02,37.22,562500.0,31.578,31.688,31.3074,31.4766,562500.0
2011-09-21 14:30:00,37.22,37.28,36.81,36.94,896500.0,31.4766,31.5273,31.1298,31.2398,896500.0
2011-09-21 14:40:00,36.93,37.1,36.85,37.08,778100.0,31.2313,31.3751,31.1637,31.3582,778100.0
2011-09-21 14:50:00,37.08,37.15,37.01,37.01,558100.0,31.3582,31.4174,31.299,31.299,558100.0
2011-09-21 15:00:00,37.0,37.21,36.96,37.16,588700.0,31.2905,31.4681,31.2567,31.4258,588700.0
2011-09-21 15:10:00,37.16,37.27,37.11,37.16,515900.0,31.4258,31.5188,31.3835,31.4258,515900.0
2011-09-21 15:20:00,37.16,37.2,36.92,36.95,692700.0,31.4258,31.4596,31.2229,31.2482,692700.0
2011-09-21 15:30:00,36.96,36.99,36.65,36.66,724500.0,31.2567,31.2821,30.9945,31.003,724500.0
2011-09-21 15:40:00,36.66,36.7,36.59,36.59,1131600.0,31.003,31.0368,30.9438,30.9438,1131600.0
2011-09-21 15:50:00,36.59,36.59,36.36,36.36,2150200.0,30.9438,30.9438,30.7493,30.7493,2150200.0
2011-09-22 09:30:00,35.18,35.53,35.18,35.52,583600.0,29.7514,30.0473,29.7514,30.0389,583600.0
2011-09-22 09:40:00,35.52,35.59,35.33,35.34,975000.0,30.0389,30.0981,29.8782,29.8867,975000.0
2011-09-22 09:50:00,35.34,35.39,35.14,35.18,891700.0,29.8867,29.929,29.7175,29.7514,891700.0
2011-09-22 10:00:00,35.18,35.48,35.18,35.44,954700.0,29.7514,30.0051,29.7514,29.9712,954700.0
2011-09-22 10:10:00,35.47,35.7,35.47,35.7,854800.0,29.9966,30.1911,29.9966,30.1911,854800.0
2011-09-22 10:20:00,35.71,35.91,35.61,35.64,834700.0,30.1996,30.3687,30.115,30.1404,834700.0
2011-09-22 10:30:00,35.64,35.79,35.55,35.63,647600.0,30.1404,30.2672,30.0643,30.1319,647600.0
2011-09-22 10:40:00,35.64,35.83,35.63,35.74,413300.0,30.1404,30.3011,30.1319,30.2249,413300.0
2011-09-22 10:50:00,35.75,35.75,35.48,35.49,416500.0,30.2334,30.2334,30.0051,30.0135,416500.0
2011-09-22 11:00:00,35.49,35.56,35.42,35.43,379800.0,30.0135,30.0727,29.9543,29.9628,379800.0
2011-09-22 11:10:00,35.43,35.51,35.38,35.48,240700.0,29.9628,30.0304,29.9205,30.0051,240700.0
2011-09-22 11:20:00,35.48,35.5,35.33,35.37,186700.0,30.0051,30.022,29.8782,29.912,186700.0
2011-09-22 11:30:00,35.36,35.55,35.36,35.51,373600.0,29.9036,30.0643,29.9036,30.0304,373600.0
2011-09-22 11:40:00,35.5,35.53,35.4,35.45,206200.0,30.022,30.0473,29.9374,29.9797,206200.0
2011-09-22 11:50:00,35.45,35.5,35.3,35.3,240700.0,29.9797,30.022,29.8528,29.8528,240700.0
2011-09-22 12:00:00,35.3,35.35,35.15,35.21,708500.0,29.8528,29.8951,29.726,29.7767,708500.0
2011-09-22 12:10:00,35.21,35.28,35.16,35.23,332700.0,29.7767,29.8359,29.7344,29.7936,332700.0
2011-09-22 12:20:00,35.23,35.28,35.15,35.23,425700.0,29.7936,29.8359,29.726,29.7936,425700.0
2011-09-22 12:30:00,35.23,35.3,35.22,35.28,268200.0,29.7936,29.8528,29.7852,29.8359,268200.0
2011-09-22 12:40:00,35.29,35.4,35.29,35.4,324500.0,29.8444,29.9374,29.8444,29.9374,324500.0
2011-09-22 12:50:00,35.4,35.47,35.38,35.43,276100.0,29.9374,29.9966,29.9205,29.9628,276100.0
2011-09-22 13:00:00,35.43,35.45,35.33,35.33,177400.0,29.9628,29.9797,29.8782,29.8782,177400.0
2011-09-22 13:10:00,35.33,35.37,35.28,35.31,125800.0,29.8782,29.912,29.8359,29.8613,125800.0
2011-09-22 13:20:00,35.3,35.31,35.17,35.24,257500.0,29.8528,29.8613,29.7429,29.8021,257500.0
2011-09-22 13:30:00,35.23,35.29,35.13,35.2,248400.0,29.7936,29.8444,29.7091,29.7683,248400.0
2011-09-22 13:40:00,35.19,35.28,35.1,35.16,235200.0,29.7598,29.8359,29.6837,29.7344,235200.0
2011-09-22 13:50:00,35.16,35.19,34.92,34.92,568500.0,29.7344,29.7598,29.5315,29.5315,568500.0
2011-09-22 14:00:00,34.93,34.99,34.84,34.97,1371600.0,29.5399,29.5907,29.4638,29.5738,1371600.0
2011-09-22 14:10:00,34.97,35.05,34.88,34.93,377500.0,29.5738,29.6414,29.4976,29.5399,377500.0
2011-09-22 14:20:00,34.93,35.35,34.92,35.21,1373600.0,29.5399,29.8951,29.5315,29.7767,1373600.0
2011-09-22 14:30:00,35.2,35.24,34.94,34.97,561600.0,29.7683,29.8021,29.5484,29.5738,561600.0
2011-09-22 14:40:00,34.97,35.19,34.95,35.1,506700.0,29.5738,29.7598,29.5568,29.6837,506700.0
2011-09-22 14:50:00,35.09,35.13,34.93,34.93,272800.0,29.6752,29.7091,29.5399,29.5399,272800.0
2011-09-22 15:00:00,34.92,34.94,34.82,34.94,428900.0,29.5315,29.5484,29.4469,29.5484,428900.0
2011-09-22 15:10:00,34.94,35.0,34.84,34.86,360800.0,29.5484,29.5991,29.4638,29.4807,360800.0
2011-09-22 15:20:00,34.85,34.85,34.67,34.84,740400.0,29.4723,29.4723,29.3201,29.4638,740400.0
2011-09-22 15:30:00,34.85,35.09,34.82,35.09,1693400.0,29.4723,29.6752,29.4469,29.6752,1693400.0
2011-09-22 15:40:00,35.09,35.32,34.96,35.25,1526500.0,29.6752,29.8698,29.5653,29.8106,1526500.0
2011-09-22 15:50:00,35.25,35.33,35.09,35.2,2141500.0,29.8106,29.8782,29.6752,29.7683,2141500.0
2011-09-23 09:30:00,34.96,35.23,34.94,35.14,755300.0,29.5653,29.7936,29.5484,29.7175,755300.0
2011-09-23 09:40:00,35.13,35.28,35.05,35.17,954400.0,29.7091,29.8359,29.6414,29.7429,954400.0
2011-09-23 09:50:00,35.18,35.43,35.1,35.32,319500.0,29.7514,29.9628,29.6837,29.8698,319500.0
2011-09-23 10:00:00,35.32,35.42,35.25,35.36,505200.0,29.8698,29.9543,29.8106,29.9036,505200.0
2011-09-23 10:10:00,35.36,35.41,35.21,35.22,446500.0,29.9036,29.9459,29.7767,29.7852,446500.0
2011-09-23 10:20:00,35.22,35.34,35.15,35.33,761900.0,29.7852,29.8867,29.726,29.8782,761900.0
2011-09-23 10:30:00,35.34,35.49,35.34,35.49,1219000.0,29.8867,30.0135,29.8867,30.0135,1219000.0
2011-09-23 10:40:00,35.48,35.62,35.35,35.61,369700.0,30.0051,30.1235,29.8951,30.115,369700.0
2011-09-23 10:50:00,35.62,35.66,35.56,35.63,367200.0,30.1235,30.1573,30.0727,30.1319,367200.0
2011-09-23 11:00:00,35.63,35.74,35.55,35.73,544900.0,30.1319,30.2249,30.0643,30.2165,544900.0
2011-09-23 11:10:00,35.74,35.77,35.64,35.73,368900.0,30.2249,30.2503,30.1404,30.2165,368900.0
2011-09-23 11:20:00,35.73,35.83,35.68,35.75,488000.0,30.2165,30.3011,30.1742,30.2334,488000.0
2011-09-23 11:30:00,35.76,35.76,35.59,35.63,196500.0,30.2419,30.2419,30.0981,30.1319,196500.0
2011-09-23 11:40:00,35.64,35.69,35.56,35.56,178600.0,30.1404,30.1827,30.0727,30.0727,178600.0
2011-09-23 11:50:00,35.56,35.62,35.5,35.62,256900.0,30.0727,30.1235,30.022,30.1235,256900.0
2011-09-23 12:00:00,35.63,35.66,35.54,35.65,241100.0,30.1319,30.1573,30.0558,30.1488,241100.0
2011-09-23 12:10:00,35.66,35.75,35.62,35.74,222000.0,30.1573,30.2334,30.1235,30.2249,222000.0
2011-09-23 12:20:00,35.73,35.73,35.56,35.6,202600.0,30.2165,30.2165,30.0727,30.1065,202600.0
2011-09-23 12:30:00,35.6,35.67,35.58,35.6,119000.0,30.1065,30.1657,30.0896,30.1065,119000.0
2011-09-23 12:40:00,35.6,35.72,35.48,35.56,494300.0,30.1065,30.208,30.0051,30.0727,494300.0
2011-09-23 12:50:00,35.58,35.75,35.53,35.54,326400.0,30.0896,30.2334,30.0473,30.0558,326400.0
2011-09-23 13:00:00,35.55,35.62,35.45,35.48,224300.0,30.0643,30.1235,29.9797,30.0051,224300.0
2011-09-23 13:10:00,35.48,35.64,35.47,35.59,178800.0,30.0051,30.1404,29.9966,30.0981,178800.0
2011-09-23 13:20:00,35.58,35.68,35.55,35.61,119700.0,30.0896,30.1742,30.0643,30.115,119700.0
2011-09-23 13:30:00,35.62,35.78,35.59,35.69,461300.0,30.1235,30.2588,30.0981,30.1827,461300.0
2011-09-23 13:40:00,35.68,35.87,35.67,35.86,292000.0,30.1742,30.3349,30.1657,30.3264,292000.0
2011-09-23 13:50:00,35.86,35.89,35.81,35.88,248600.0,30.3264,30.3518,30.2841,30.3433,248600.0
2011-09-23 14:00:00,35.88,35.94,35.81,35.82,194800.0,30.3433,30.3941,30.2841,30.2926,194800.0
2011-09-23 14:10:00,35.82,35.82,35.72,35.74,220300.0,30.2926,30.2926,30.208,30.2249,220300.0
2011-09-23 14:20:00,35.74,35.76,35.61,35.63,283100.0,30.2249,30.2419,30.115,30.1319,283100.0
2011-09-23 14:30:00,35.64,35.73,35.63,35.7,206200.0,30.1404,30.2165,30.1319,30.1911,206200.0
2011-09-23 14:40:00,35.7,35.73,35.58,35.6,540000.0,30.1911,30.2165,30.0896,30.1065,540000.0
2011-09-23 14:50:00,35.6,35.66,35.56,35.57,330900.0,30.1065,30.1573,30.0727,30.0812,330900.0
2011-09-23 15:00:00,35.58,35.7,35.57,35.63,507200.0,30.0896,30.1911,30.0812,30.1319,507200.0
2011-09-23 15:10:00,35.63,35.76,35.59,35.69,431300.0,30.1319,30.2419,30.0981,30.1827,431300.0
2011-09-23 15:20:00,35.69,35.82,35.69,35.82,422400.0,30.1827,30.2926,30.1827,30.2926,422400.0
2011-09-23 15:30:00,35.82,35.85,35.73,35.81,592700.0,30.2926,30.318,30.2165,30.2841,592700.0
2011-09-23 15:40:00,35.8,35.84,35.68,35.68,514600.0,30.2757,30.3095,30.1742,30.1742,514600.0
2011-09-23 15:50:00,35.68,35.77,35.64,35.73,1029300.0,30.1742,30.2503,30.1404,30.2165,1029300.0
2011-09-26 09:30:00,36.07,36.18,35.91,35.91,252400.0,30.504,30.597,30.3687,30.3687,252400.0
2011-09-26 09:40:00,35.91,36.06,35.88,36.03,389300.0,30.3687,30.4956,30.3433,30.4702,389300.0
2011-09-26 09:50:00,36.04,36.04,35.75,35.76,347500.0,30.4786,30.4786,30.2334,30.2419,347500.0
2011-09-26 10:00:00,35.75,35.83,35.61,35.65,435700.0,30.2334,30.3011,30.115,30.1488,435700.0
2011-09-26 10:10:00,35.65,35.66,35.44,35.5,423400.0,30.1488,30.1573,29.9712,30.022,423400.0
2011-09-26 10:20:00,35.5,35.71,35.47,35.7,642500.0,30.022,30.1996,29.9966,30.1911,642500.0
2011-09-26 10:30:00,35.69,35.7,35.45,35.48,786700.0,30.1827,30.1911,29.9797,30.0051,786700.0
2011-09-26 10:40:00,35.47,35.67,35.4,35.52,365900.0,29.9966,30.1657,29.9374,30.0389,365900.0
2011-09-26 10:50:00,35.52,35.86,35.52,35.82,966100.0,30.0389,30.3264,30.0389,30.2926,966100.0
2011-09-26 11:00:00,35.81,35.92,35.77,35.91,400700.0,30.2841,30.3772,30.2503,30.3687,400700.0
2011-09-26 11:10:00,35.91,36.01,35.84,35.96,244700.0,30.3687,30.4533,30.3095,30.411,244700.0
2011-09-26 11:20:00,35.97,36.05,35.93,36.04,253700.0,30.4195,30.4871,30.3856,30.4786,253700.0
2011-09-26 11:30:00,36.04,36.08,35.95,36.06,315200.0,30.4786,30.5125,30.4025,30.4956,315200.0
2011-09-26 11:40:00,36.06,36.22,36.06,36.16,240200.0,30.4956,30.6309,30.4956,30.5801,240200.0
2011-09-26 11:50:00,36.17,36.21,36.09,36.17,225400.0,30.5886,30.6224,30.5209,30.5886,225400.0
2011-09-26 12:00:00,36.17,36.18,36.0,36.01,142300.0,30.5886,30.597,30.4448,30.4533,142300.0
2011-09-26 12:10:00,36.01,36.04,35.95,36.03,166000.0,30.4533,30.4786,30.4025,30.4702,166000.0
2011-09-26 12:20:00,36.03,36.11,35.94,35.98,134300.0,30.4702,30.5378,30.3941,30.4279,134300.0
2011-09-26 12:30:00,35.98,36.01,35.94,35.96,124400.0,30.4279,30.4533,30.3941,30.411,124400.0
2011-09-26 12:40:00,35.96,35.97,35.77,35.77,282700.0,30.411,30.4195,30.2503,30.2503,282700.0
2011-09-26 12:50:00,35.77,35.86,35.76,35.86,280400.0,30.2503,30.3264,30.2419,30.3264,280400.0
2011-09-26 13:00:00,35.85,35.86,35.69,35.74,275100.0,30.318,30.3264,30.1827,30.2249,275100.0
2011-09-26 13:10:00,35.74,35.76,35.65,35.72,355600.0,30.2249,30.2419,30.1488,30.208,355600.0
2011-09-26 13:20:00,35.72,35.83,35.72,35.78,232500.0,30.208,30.3011,30.208,30.2588,232500.0
2011-09-26 13:30:00,35.78,35.87,35.68,35.76,261300.0,30.2588,30.3349,30.1742,30.2419,261300.0
2011-09-26 13:40:00,35.77,35.84,35.7,35.77,267700.0,30.2503,30.3095,30.1911,30.2503,267700.0
2011-09-26 13:50:00,35.77,35.91,35.76,35.89,233600.0,30.2503,30.3687,30.2419,30.3518,233600.0
2011-09-26 14:00:00,35.89,36.06,35.85,35.99,547100.0,30.3518,30.4956,30.318,30.4364,547100.0
2011-09-26 14:10:00,35.99,36.03,35.92,35.96,213700.0,30.4364,30.4702,30.3772,30.411,213700.0
2011-09-26 14:20:00,35.96,36.03,35.91,35.96,236600.0,30.411,30.4702,30.3687,30.411,236600.0
2011-09-26 14:30:00,35.96,36.16,35.91,36.11,298700.0,30.411,30.5801,30.3687,30.5378,298700.0
2011-09-26 14:40:00,36.12,36.17,36.06,36.07,184700.0,30.5463,30.5886,30.4956,30.504,184700.0
2011-09-26 14:50:00,36.06,36.18,36.02,36.16,233800.0,30.4956,30.597,30.4617,30.5801,233800.0
2011-09-26 15:00:00,36.17,36.28,36.16,36.21,497900.0,30.5886,30.6816,30.5801,30.6224,497900.0
2011-09-26 15:10:00,36.21,36.36,36.19,36.34,349700.0,30.6224,30.7493,30.6055,30.7324,349700.0
2011-09-26 15:20:00,36.35,36.35,36.28,36.33,402000.0,30.7408,30.7408,30.6816,30.7239,402000.0
2011-09-26 15:30:00,36.33,36.42,36.27,36.42,263800.0,30.7239,30.8,30.6732,30.8,263800.0
2011-09-26 15:40:00,36.42,36.5,36.37,36.46,456200.0,30.8,30.8677,30.7577,30.8338,456200.0
2011-09-26 15:50:00,36.46,36.57,36.46,36.52,711000.0,30.8338,30.9269,30.8338,30.8846,711000.0
2011-09-27 09:30:00,37.25,37.28,37.09,37.13,466100.0,31.5019,31.5273,31.3666,31.4004,466100.0
2011-09-27 09:40:00,37.13,37.13,36.97,37.06,375800.0,31.4004,31.4004,31.2651,31.3413,375800.0
2011-09-27 09:50:00,37.07,37.24,37.06,37.16,549900.0,31.3497,31.4935,31.3413,31.4258,549900.0
2011-09-27 10:00:00,37.16,37.25,37.0,37.07,526800.0,31.4258,31.5019,31.2905,31.3497,526800.0
2011-09-27 10:10:00,37.05,37.17,36.96,37.01,445900.0,31.3328,31.4343,31.2567,31.299,445900.0
2011-09-27 10:20:00,37.01,37.16,36.98,37.12,345600.0,31.299,31.4258,31.2736,31.392,345600.0
2011-09-27 10:30:00,37.12,37.15,37.03,37.05,186700.0,31.392,31.4174,31.3159,31.3328,186700.0
2011-09-27 10:40:00,37.05,37.15,37.01,37.15,202100.0,31.3328,31.4174,31.299,31.4174,202100.0
2011-09-27 10:50:00,37.15,37.31,37.15,37.3,250100.0,31.4174,31.5527,31.4174,31.5442,250100.0
2011-09-27 11:00:00,37.3,37.3,37.2,37.21,335700.0,31.5442,31.5442,31.4596,31.4681,335700.0
2011-09-27 11:10:00,37.21,37.25,37.17,37.25,126800.0,31.4681,31.5019,31.4343,31.5019,126800.0
2011-09-27 11:20:00,37.25,37.28,37.16,37.21,474300.0,31.5019,31.5273,31.4258,31.4681,474300.0
2011-09-27 11:30:00,37.22,37.29,37.19,37.25,92900.0,31.4766,31.5358,31.4512,31.5019,92900.0
2011-09-27 11:40:00,37.25,37.28,37.18,37.19,88500.0,31.5019,31.5273,31.4427,31.4512,88500.0
2011-09-27 11:50:00,37.19,37.27,37.18,37.25,77400.0,31.4512,31.5188,31.4427,31.5019,77400.0
2011-09-27 12:00:00,37.26,37.35,37.23,37.34,125600.0,31.5104,31.5865,31.485,31.578,125600.0
2011-09-27 12:10:00,37.33,37.4,37.33,37.34,412400.0,31.5696,31.6288,31.5696,31.578,412400.0
2011-09-27 12:20:00,37.35,37.37,37.3,37.31,108500.0,31.5865,31.6034,31.5442,31.5527,108500.0
2011-09-27 12:30:00,37.31,37.31,37.22,37.22,86100.0,31.5527,31.5527,31.4766,31.4766,86100.0
2011-09-27 12:40:00,37.22,37.25,37.18,37.25,89600.0,31.4766,31.5019,31.4427,31.5019,89600.0
2011-09-27 12:50:00,37.26,37.29,37.25,37.27,126100.0,31.5104,31.5358,31.5019,31.5188,126100.0
2011-09-27 13:00:00,37.27,37.3,37.23,37.3,183200.0,31.5188,31.5442,31.485,31.5442,183200.0
2011-09-27 13:10:00,37.3,37.32,37.24,37.31,97700.0,31.5442,31.5611,31.4935,31.5527,97700.0
2011-09-27 13:20:00,37.32,37.38,37.29,37.36,135100.0,31.5611,31.6119,31.5358,31.595,135100.0
2011-09-27 13:30:00,37.36,37.39,37.3,37.39,75500.0,31.595,31.6203,31.5442,31.6203,75500.0
2011-09-27 13:40:00,37.39,37.43,37.33,37.41,85800.0,31.6203,31.6542,31.5696,31.6372,85800.0
2011-09-27 13:50:00,37.42,37.48,37.42,37.46,66600.0,31.6457,31.6964,31.6457,31.6795,66600.0
2011-09-27 14:00:00,37.47,37.51,37.46,37.47,94300.0,31.688,31.7218,31.6795,31.688,94300.0
2011-09-27 14:10:00,37.47,37.55,37.47,37.53,134400.0,31.688,31.7556,31.688,31.7387,134400.0
2011-09-27 14:20:00,37.53,37.54,37.44,37.44,240300.0,31.7387,31.7472,31.6626,31.6626,240300.0
2011-09-27 14:30:00,37.45,37.48,37.4,37.4,220000.0,31.6711,31.6964,31.6288,31.6288,220000.0
2011-09-27 14:40:00,37.4,37.42,37.33,37.34,233800.0,31.6288,31.6457,31.5696,31.578,233800.0
2011-09-27 14:50:00,37.34,37.41,37.31,37.34,222200.0,31.578,31.6372,31.5527,31.578,222200.0
2011-09-27 15:00:00,37.34,37.34,37.12,37.19,427100.0,31.578,31.578,31.392,31.4512,427100.0
2011-09-27 15:10:00,37.2,37.21,37.06,37.17,594700.0,31.4596,31.4681,31.3413,31.4343,594700.0
2011-09-27 15:20:00,37.18,37.18,36.94,37.0,539300.0,31.4427,31.4427,31.2398,31.2905,539300.0
2011-09-27 15:30:00,36.99,37.08,36.94,36.94,702300.0,31.2821,31.3582,31.2398,31.2398,702300.0
2011-09-27 15:40:00,36.95,36.97,36.72,36.76,686900.0,31.2482,31.2651,31.0537,31.0875,686900.0
2011-09-27 15:50:00,36.75,36.84,36.62,36.83,1085400.0,31.0791,31.1552,30.9691,31.1467,1085400.0
2011-09-28 09:30:00,36.91,37.01,36.85,37.01,189800.0,31.2144,31.299,31.1637,31.299,189800.0
2011-09-28 09:40:00,37.0,37.2,36.95,37.16,161800.0,31.2905,31.4596,31.2482,31.4258,161800.0
2011-09-28 09:50:00,37.15,37.25,37.13,37.17,181800.0,31.4174,31.5019,31.4004,31.4343,181800.0
2011-09-28 10:00:00,37.16,37.16,37.06,37.1,115400.0,31.4258,31.4258,31.3413,31.3751,115400.0
2011-09-28 10:10:00,37.11,37.12,36.8,36.83,355800.0,31.3835,31.392,31.1214,31.1467,355800.0
2011-09-28 10:20:00,36.83,36.9,36.75,36.89,426100.0,31.1467,31.2059,31.0791,31.1975,426100.0
2011-09-28 10:30:00,36.89,36.94,36.74,36.75,345600.0,31.1975,31.2398,31.0706,31.0791,345600.0
2011-09-28 10:40:00,36.75,36.85,36.73,36.84,159000.0,31.0791,31.1637,31.0622,31.1552,159000.0
2011-09-28 10:50:00,36.84,36.94,36.81,36.88,110600.0,31.1552,31.2398,31.1298,31.189,110600.0
2011-09-28 11:00:00,36.87,36.91,36.75,36.8,110900.0,31.1806,31.2144,31.0791,31.1214,110900.0
2011-09-28 11:10:00,36.8,36.87,36.73,36.78,197700.0,31.1214,31.1806,31.0622,31.1045,197700.0
2011-09-28 11:20:00,36.78,36.83,36.72,36.82,163600.0,31.1045,31.1467,31.0537,31.1383,163600.0
2011-09-28 11:30:00,36.82,37.0,36.73,36.97,210500.0,31.1383,31.2905,31.0622,31.2651,210500.0
2011-09-28 11:40:00,36.97,37.03,36.9,36.96,161700.0,31.2651,31.3159,31.2059,31.2567,161700.0
2011-09-28 11:50:00,36.96,37.07,36.95,37.01,105300.0,31.2567,31.3497,31.2482,31.299,105300.0
2011-09-28 12:00:00,37.01,37.03,36.86,36.88,81900.0,31.299,31.3159,31.1721,31.189,81900.0
2011-09-28 12:10:00,36.87,36.94,36.84,36.85,146400.0,31.1806,31.2398,31.1552,31.1637,146400.0
2011-09-28 12:20:00,36.85,36.98,36.85,36.96,81400.0,31.1637,31.2736,31.1637,31.2567,81400.0
2011-09-28 12:30:00,36.95,36.97,36.84,36.9,103300.0,31.2482,31.2651,31.1552,31.2059,103300.0
2011-09-28 12:40:00,36.9,36.9,36.8,36.82,90600.0,31.2059,31.2059,31.1214,31.1383,90600.0
2011-09-28 12:50:00,36.82,36.98,36.81,36.94,260200.0,31.1383,31.2736,31.1298,31.2398,260200.0
2011-09-28 13:00:00,36.94,36.94,36.84,36.85,173500.0,31.2398,31.2398,31.1552,31.1637,173500.0
2011-09-28 13:10:00,36.84,36.85,36.78,36.78,191600.0,31.1552,31.1637,31.1045,31.1045,191600.0
2011-09-28 13:20:00,36.78,36.79,36.71,36.73,131100.0,31.1045,31.1129,31.0453,31.0622,131100.0
2011-09-28 13:30:00,36.73,36.73,36.6,36.69,155300.0,31.0622,31.0622,30.9522,31.0283,155300.0
2011-09-28 13:40:00,36.69,36.74,36.61,36.63,225200.0,31.0283,31.0706,30.9607,30.9776,225200.0
2011-09-28 13:50:00,36.63,36.67,36.5,36.52,215900.0,30.9776,31.0114,30.8677,30.8846,215900.0
2011-09-28 14:00:00,36.51,36.54,36.42,36.53,168200.0,30.8761,30.9015,30.8,30.893,168200.0
2011-09-28 14:10:00,36.52,36.57,36.47,36.54,152300.0,30.8846,30.9269,30.8423,30.9015,152300.0
2011-09-28 14:20:00,36.54,36.59,36.49,36.56,125600.0,30.9015,30.9438,30.8592,30.9184,125600.0
2011-09-28 14:30:00,36.55,36.66,36.5,36.66,199000.0,30.91,31.003,30.8677,31.003,199000.0
2011-09-28 14:40:00,36.66,36.7,36.56,36.57,139100.0,31.003,31.0368,30.9184,30.9269,139100.0
2011-09-28 14:50:00,36.57,36.66,36.55,36.64,159600.0,30.9269,31.003,30.91,30.9861,159600.0
2011-09-28 15:00:00,36.62,36.74,36.59,36.71,243200.0,30.9691,31.0706,30.9438,31.0453,243200.0
2011-09-28 15:10:00,36.71,36.82,36.64,36.68,826700.0,31.0453,31.1383,30.9861,31.0199,826700.0
2011-09-28 15:20:00,36.67,36.7,36.57,36.58,350300.0,31.0114,31.0368,30.9269,30.9353,350300.0
2011-09-28 15:30:00,36.58,36.58,36.34,36.34,570700.0,30.9353,30.9353,30.7324,30.7324,570700.0
2011-09-28 15:40:00,36.33,36.4,36.15,36.19,558300.0,30.7239,30.7831,30.5717,30.6055,558300.0
2011-09-28 15:50:00,36.2,36.27,36.17,36.22,1072800.0,30.614,30.6732,30.5886,30.6309,1072800.0
2011-09-29 09:30:00,36.83,36.87,36.72,36.73,293100.0,31.1467,31.1806,31.0537,31.0622,293100.0
2011-09-29 09:40:00,36.73,36.86,36.69,36.84,277300.0,31.0622,31.1721,31.0283,31.1552,277300.0
2011-09-29 09:50:00,36.83,36.85,36.62,36.64,260100.0,31.1467,31.1637,30.9691,30.9861,260100.0
2011-09-29 10:00:00,36.63,36.69,36.44,36.45,286700.0,30.9776,31.0283,30.8169,30.8254,286700.0
2011-09-29 10:10:00,36.45,36.51,36.35,36.39,329200.0,30.8254,30.8761,30.7408,30.7746,329200.0
2011-09-29 10:20:00,36.39,36.39,36.18,36.2,396900.0,30.7746,30.7746,30.597,30.614,396900.0
2011-09-29 10:30:00,36.2,36.2,36.12,36.14,264900.0,30.614,30.614,30.5463,30.5632,264900.0
2011-09-29 10:40:00,36.14,36.16,35.92,36.03,245700.0,30.5632,30.5801,30.3772,30.4702,245700.0
2011-09-29 10:50:00,36.03,36.11,35.96,36.1,272000.0,30.4702,30.5378,30.411,30.5294,272000.0
2011-09-29 11:00:00,36.1,36.2,36.09,36.14,305100.0,30.5294,30.614,30.5209,30.5632,305100.0
2011-09-29 11:10:00,36.15,36.17,36.05,36.06,277000.0,30.5717,30.5886,30.4871,30.4956,277000.0
2011-09-29 11:20:00,36.07,36.17,35.98,36.15,259800.0,30.504,30.5886,30.4279,30.5717,259800.0
2011-09-29 11:30:00,36.16,36.24,36.13,36.15,140800.0,30.5801,30.6478,30.5548,30.5717,140800.0
2011-09-29 11:40:00,36.15,36.3,36.12,36.29,273800.0,30.5717,30.6985,30.5463,30.6901,273800.0
2011-09-29 11:50:00,36.3,36.31,36.17,36.19,176400.0,30.6985,30.707,30.5886,30.6055,176400.0
2011-09-29 12:00:00,36.2,36.29,36.14,36.14,195800.0,30.614,30.6901,30.5632,30.5632,195800.0
2011-09-29 12:10:00,36.14,36.19,36.06,36.09,91400.0,30.5632,30.6055,30.4956,30.5209,91400.0
2011-09-29 12:20:00,36.08,36.19,36.07,36.16,101900.0,30.5125,30.6055,30.504,30.5801,101900.0
2011-09-29 12:30:00,36.14,36.14,35.91,35.93,241000.0,30.5632,30.5632,30.3687,30.3856,241000.0
2011-09-29 12:40:00,35.94,35.98,35.85,35.95,210500.0,30.3941,30.4279,30.318,30.4025,210500.0
2011-09-29 12:50:00,35.94,36.03,35.91,35.92,160600.0,30.3941,30.4702,30.3687,30.3772,160600.0
2011-09-29 13:00:00,35.91,36.04,35.9,35.99,141500.0,30.3687,30.4786,30.3603,30.4364,141500.0
2011-09-29 13:10:00,35.99,36.06,35.94,35.94,155900.0,30.4364,30.4956,30.3941,30.3941,155900.0
2011-09-29 13:20:00,35.94,35.95,35.8,35.8,143200.0,30.3941,30.4025,30.2757,30.2757,143200.0
2011-09-29 13:30:00,35.81,35.84,35.54,35.54,323400.0,30.2841,30.3095,30.0558,30.0558,323400.0
2011-09-29 13:40:00,35.54,35.58,35.44,35.52,370000.0,30.0558,30.0896,29.9712,30.0389,370000.0
2011-09-29 13:50:00,35.52,35.63,35.48,35.55,128400.0,30.0389,30.1319,30.0051,30.0643,128400.0
2011-09-29 14:00:00,35.55,35.59,35.3,35.34,353300.0,30.0643,30.0981,29.8528,29.8867,353300.0
2011-09-29 14:10:00,35.34,35.34,35.15,35.27,667600.0,29.8867,29.8867,29.726,29.8275,667600.0
2011-09-29 14:20:00,35.28,35.45,35.22,35.4,396600.0,29.8359,29.9797,29.7852,29.9374,396600.0
2011-09-29 14:30:00,35.41,35.48,35.28,35.45,288200.0,29.9459,30.0051,29.8359,29.9797,288200.0
2011-09-29 14:40:00,35.45,35.5,35.27,35.31,396100.0,29.9797,30.022,29.8275,29.8613,396100.0
2011-09-29 14:50:00,35.3,35.45,35.25,35.45,332100.0,29.8528,29.9797,29.8106,29.9797,332100.0
2011-09-29 15:00:00,35.46,35.49,35.23,35.33,474700.0,29.9881,30.0135,29.7936,29.8782,474700.0
2011-09-29 15:10:00,35.34,35.49,35.31,35.34,631600.0,29.8867,30.0135,29.8613,29.8867,631600.0
2011-09-29 15:20:00,35.35,35.53,35.33,35.48,394100.0,29.8951,30.0473,29.8782,30.0051,394100.0
2011-09-29 15:30:00,35.48,35.73,35.46,35.72,726700.0,30.0051,30.2165,29.9881,30.208,726700.0
2011-09-29 15:40:00,35.72,35.83,35.64,35.75,692700.0,30.208,30.3011,30.1404,30.2334,692700.0
2011-09-29 15:50:00,35.75,35.9,35.74,35.89,1121800.0,30.2334,30.3603,30.2249,30.3518,1121800.0
2011-09-30 09:30:00,35.27,35.42,35.17,35.18,874300.0,29.8275,29.9543,29.7429,29.7514,874300.0
2011-09-30 09:40:00,35.17,35.42,35.1,35.18,743500.0,29.7429,29.9543,29.6837,29.7514,743500.0
2011-09-30 09:50:00,35.21,35.37,35.12,35.15,597700.0,29.7767,29.912,29.7006,29.726,597700.0
2011-09-30 10:00:00,35.15,35.45,35.11,35.39,266400.0,29.726,29.9797,29.6922,29.929,266400.0
2011-09-30 10:10:00,35.39,35.56,35.28,35.56,479100.0,29.929,30.0727,29.8359,30.0727,479100.0
2011-09-30 10:20:00,35.56,35.64,35.47,35.49,231500.0,30.0727,30.1404,29.9966,30.0135,231500.0
2011-09-30 10:30:00,35.49,35.51,35.36,35.39,317300.0,30.0135,30.0304,29.9036,29.929,317300.0
2011-09-30 10:40:00,35.39,35.41,35.31,35.33,204600.0,29.929,29.9459,29.8613,29.8782,204600.0
2011-09-30 10:50:00,35.32,35.48,35.31,35.35,241000.0,29.8698,30.0051,29.8613,29.8951,241000.0
2011-09-30 11:00:00,35.35,35.55,35.34,35.53,258900.0,29.8951,30.0643,29.8867,30.0473,258900.0
2011-09-30 11:10:00,35.53,35.69,35.51,35.63,189100.0,30.0473,30.1827,30.0304,30.1319,189100.0
2011-09-30 11:20:00,35.62,35.76,35.59,35.61,388700.0,30.1235,30.2419,30.0981,30.115,388700.0
2011-09-30 11:30:00,35.62,35.79,35.61,35.72,149200.0,30.1235,30.2672,30.115,30.208,149200.0
2011-09-30 11:40:00,35.73,35.77,35.65,35.7,578700.0,30.2165,30.2503,30.1488,30.1911,578700.0
2011-09-30 11:50:00,35.7,35.73,35.57,35.62,245200.0,30.1911,30.2165,30.0812,30.1235,245200.0
2011-09-30 12:00:00,35.62,35.69,35.55,35.55,144900.0,30.1235,30.1827,30.0643,30.0643,144900.0
2011-09-30 12:10:00,35.55,35.56,35.47,35.5,80900.0,30.0643,30.0727,29.9966,30.022,80900.0
2011-09-30 12:20:00,35.5,35.55,35.5,35.54,49600.0,30.022,30.0643,30.022,30.0558,49600.0
2011-09-30 12:30:00,35.54,35.55,35.41,35.48,139400.0,30.0558,30.0643,29.9459,30.0051,139400.0
2011-09-30 12:40:00,35.48,35.52,35.43,35.49,84400.0,30.0051,30.0389,29.9628,30.0135,84400.0
2011-09-30 12:50:00,35.5,35.51,35.39,35.39,62200.0,30.022,30.0304,29.929,29.929,62200.0
2011-09-30 13:00:00,35.39,35.4,35.32,35.34,78800.0,29.929,29.9374,29.8698,29.8867,78800.0
2011-09-30 13:10:00,35.33,35.38,35.32,35.37,225600.0,29.8782,29.9205,29.8698,29.912,225600.0
2011-09-30 13:20:00,35.38,35.38,35.29,35.32,93300.0,29.9205,29.9205,29.8444,29.8698,93300.0
2011-09-30 13:30:00,35.32,35.43,35.32,35.4,76800.0,29.8698,29.9628,29.8698,29.9374,76800.0
2011-09-30 13:40:00,35.4,35.43,35.31,35.4,105900.0,29.9374,29.9628,29.8613,29.9374,105900.0
2011-09-30 13:50:00,35.4,35.4,35.32,35.34,76200.0,29.9374,29.9374,29.8698,29.8867,76200.0
2011-09-30 14:00:00,35.33,35.37,35.2,35.23,130900.0,29.8782,29.912,29.7683,29.7936,130900.0
2011-09-30 14:10:00,35.23,35.28,35.2,35.24,189500.0,29.7936,29.8359,29.7683,29.8021,189500.0
2011-09-30 14:20:00,35.23,35.23,35.08,35.13,438600.0,29.7936,29.7936,29.6668,29.7091,438600.0
2011-09-30 14:30:00,35.13,35.17,35.06,35.16,369900.0,29.7091,29.7429,29.6499,29.7344,369900.0
2011-09-30 14:40:00,35.16,35.26,35.16,35.18,242900.0,29.7344,29.819,29.7344,29.7514,242900.0
2011-09-30 14:50:00,35.19,35.3,35.06,35.24,436400.0,29.7598,29.8528,29.6499,29.8021,436400.0
2011-09-30 15:00:00,35.24,35.37,35.14,35.34,324700.0,29.8021,29.912,29.7175,29.8867,324700.0
2011-09-30 15:10:00,35.32,35.34,35.22,35.25,398200.0,29.8698,29.8867,29.7852,29.8106,398200.0
2011-09-30 15:20:00,35.26,35.3,35.15,35.15,315400.0,29.819,29.8528,29.726,29.726,315400.0
2011-09-30 15:30:00,35.15,35.18,35.02,35.05,591500.0,29.726,29.7514,29.616,29.6414,591500.0
2011-09-30 15:40:00,35.05,35.23,35.02,35.02,635500.0,29.6414,29.7936,29.616,29.616,635500.0
2011-09-30 15:50:00,35.02,35.04,34.87,34.88,1559500.0,29.616,29.633,29.4892,29.4976,1559500.0
2011-10-03 09:30:00,34.58,34.73,34.56,34.64,296800.0,29.2439,29.3708,29.227,29.2947,296800.0
2011-10-03 09:40:00,34.64,34.84,34.61,34.64,440900.0,29.2947,29.4638,29.2693,29.2947,440900.0
2011-10-03 09:50:00,34.64,34.65,34.42,34.5,541500.0,29.2947,29.3031,29.1086,29.1763,541500.0
2011-10-03 10:00:00,34.49,35.12,34.48,35.09,427300.0,29.1678,29.7006,29.1594,29.6752,427300.0
2011-10-03 10:10:00,35.09,35.21,35.02,35.02,1024100.0,29.6752,29.7767,29.616,29.616,1024100.0
2011-10-03 10:20:00,35.03,35.06,34.85,34.94,376200.0,29.6245,29.6499,29.4723,29.5484,376200.0
2011-10-03 10:30:00,34.94,34.96,34.72,34.77,294400.0,29.5484,29.5653,29.3623,29.4046,294400.0
2011-10-03 10:40:00,34.77,34.84,34.63,34.77,269900.0,29.4046,29.4638,29.2862,29.4046,269900.0
2011-10-03 10:50:00,34.77,34.82,34.65,34.73,263300.0,29.4046,29.4469,29.3031,29.3708,263300.0
2011-10-03 11:00:00,34.73,34.82,34.63,34.81,299500.0,29.3708,29.4469,29.2862,29.4385,299500.0
2011-10-03 11:10:00,34.81,34.92,34.77,34.92,226600.0,29.4385,29.5315,29.4046,29.5315,226600.0
2011-10-03 11:20:00,34.92,35.0,34.81,34.92,778900.0,29.5315,29.5991,29.4385,29.5315,778900.0
2011-10-03 11:30:00,34.92,35.04,34.87,34.95,161000.0,29.5315,29.633,29.4892,29.5568,161000.0
2011-10-03 11:40:00,34.96,34.97,34.76,34.79,316100.0,29.5653,29.5738,29.3962,29.4215,316100.0
2011-10-03 11:50:00,34.79,35.01,34.79,34.95,202900.0,29.4215,29.6076,29.4215,29.5568,202900.0
2011-10-03 12:00:00,34.95,34.99,34.84,34.85,221500.0,29.5568,29.5907,29.4638,29.4723,221500.0
2011-10-03 12:10:00,34.85,34.85,34.68,34.7,308800.0,29.4723,29.4723,29.3285,29.3454,308800.0
2011-10-03 12:20:00,34.7,34.82,34.67,34.72,699600.0,29.3454,29.4469,29.3201,29.3623,699600.0
2011-10-03 12:30:00,34.71,34.71,34.58,34.66,197500.0,29.3539,29.3539,29.2439,29.3116,197500.0
2011-10-03 12:40:00,34.66,34.7,34.53,34.53,447400.0,29.3116,29.3454,29.2017,29.2017,447400.0
2011-10-03 12:50:00,34.53,34.55,34.42,34.45,527000.0,29.2017,29.2186,29.1086,29.134,527000.0
2011-10-03 13:00:00,34.45,34.45,34.28,34.34,373500.0,29.134,29.134,28.9902,29.041,373500.0
2011-10-03 13:10:00,34.34,34.38,34.15,34.24,402800.0,29.041,29.0748,28.8803,28.9564,402800.0
2011-10-03 13:20:00,34.24,34.26,34.16,34.25,254900.0,28.9564,28.9733,28.8888,28.9649,254900.0
2011-10-03 13:30:00,34.26,34.28,34.02,34.06,650000.0,28.9733,28.9902,28.7704,28.8042,650000.0
2011-10-03 13:40:00,34.06,34.21,34.06,34.13,341900.0,28.8042,28.931,28.8042,28.8634,341900.0
2011-10-03 13:50:00,34.12,34.2,34.02,34.17,644900.0,28.8549,28.9226,28.7704,28.8972,644900.0
2011-10-03 14:00:00,34.18,34.33,34.14,34.32,441300.0,28.9057,29.0325,28.8718,29.0241,441300.0
2011-10-03 14:10:00,34.31,34.33,34.19,34.19,622700.0,29.0156,29.0325,28.9141,28.9141,622700.0
2011-10-03 14:20:00,34.19,34.25,34.09,34.12,402800.0,28.9141,28.9649,28.8296,28.8549,402800.0
2011-10-03 14:30:00,34.12,34.18,34.03,34.08,384700.0,28.8549,28.9057,28.7788,28.8211,384700.0
2011-10-03 14:40:00,34.08,34.13,33.95,34.01,503000.0,28.8211,28.8634,28.7112,28.7619,503000.0
2011-10-03 14:50:00,34.01,34.11,33.97,34.1,523700.0,28.7619,28.8465,28.7281,28.838,523700.0
2011-10-03 15:00:00,34.1,34.29,34.07,34.15,601500.0,28.838,28.9987,28.8126,28.8803,601500.0
2011-10-03 15:10:00,34.15,34.2,34.09,34.14,622300.0,28.8803,28.9226,28.8296,28.8718,622300.0
2011-10-03 15:20:00,34.14,34.14,33.96,33.99,542900.0,28.8718,28.8718,28.7196,28.745,542900.0
2011-10-03 15:30:00,34.0,34.14,33.95,34.08,738800.0,28.7534,28.8718,28.7112,28.8211,738800.0
2011-10-03 15:40:00,34.09,34.28,33.99,34.25,1140500.0,28.8296,28.9902,28.745,28.9649,1140500.0
2011-10-03 15:50:00,34.25,34.25,33.86,33.87,2097200.0,28.9649,28.9649,28.635,28.6435,2097200.0
2011-10-04 09:30:00,33.4,33.55,33.29,33.42,727800.0,28.246,28.3729,28.153,28.2629,727800.0
2011-10-04 09:40:00,33.43,33.52,33.32,33.4,352700.0,28.2714,28.3475,28.1784,28.246,352700.0
2011-10-04 09:50:00,33.4,33.41,33.07,33.29,436500.0,28.246,28.2545,27.967,28.153,436500.0
2011-10-04 10:00:00,33.27,33.46,33.13,33.43,758500.0,28.1361,28.2968,28.0177,28.2714,758500.0
2011-10-04 10:10:00,33.41,33.69,33.4,33.59,763700.0,28.2545,28.4913,28.246,28.4067,763700.0
2011-10-04 10:20:00,33.58,33.58,33.29,33.41,315700.0,28.3983,28.3983,28.153,28.2545,315700.0
2011-10-04 10:30:00,33.41,33.57,33.34,33.57,239000.0,28.2545,28.3898,28.1953,28.3898,239000.0
2011-10-04 10:40:00,33.58,33.82,33.56,33.81,770500.0,28.3983,28.6012,28.3813,28.5928,770500.0
2011-10-04 10:50:00,33.81,33.86,33.72,33.8,620000.0,28.5928,28.635,28.5166,28.5843,620000.0
2011-10-04 11:00:00,33.81,34.07,33.72,34.04,273200.0,28.5928,28.8126,28.5166,28.7873,273200.0
2011-10-04 11:10:00,34.04,34.16,33.99,34.0,306700.0,28.7873,28.8888,28.745,28.7534,306700.0
2011-10-04 11:20:00,33.99,34.07,33.92,34.0,324400.0,28.745,28.8126,28.6858,28.7534,324400.0
2011-10-04 11:30:00,33.99,33.99,33.81,33.87,232400.0,28.745,28.745,28.5928,28.6435,232400.0
2011-10-04 11:40:00,33.87,34.0,33.86,33.99,153400.0,28.6435,28.7534,28.635,28.745,153400.0
2011-10-04 11:50:00,33.99,34.15,33.99,34.13,374800.0,28.745,28.8803,28.745,28.8634,374800.0
2011-10-04 12:00:00,34.14,34.38,34.14,34.35,524300.0,28.8718,29.0748,28.8718,29.0494,524300.0
2011-10-04 12:10:00,34.35,34.38,34.26,34.31,291600.0,29.0494,29.0748,28.9733,29.0156,291600.0
2011-10-04 12:20:00,34.3,34.4,34.18,34.18,271800.0,29.0071,29.0917,28.9057,28.9057,271800.0
2011-10-04 12:30:00,34.18,34.32,34.17,34.27,225000.0,28.9057,29.0241,28.8972,28.9818,225000.0
2011-10-04 12:40:00,34.27,34.36,34.25,34.26,293600.0,28.9818,29.0579,28.9649,28.9733,293600.0
2011-10-04 12:50:00,34.25,34.31,34.17,34.19,267800.0,28.9649,29.0156,28.8972,28.9141,267800.0
2011-10-04 13:00:00,34.19,34.24,34.08,34.21,229900.0,28.9141,28.9564,28.8211,28.931,229900.0
2011-10-04 13:10:00,34.2,34.21,33.99,34.07,297800.0,28.9226,28.931,28.745,28.8126,297800.0
2011-10-04 13:20:00,34.07,34.11,34.01,34.05,145600.0,28.8126,28.8465,28.7619,28.7957,145600.0
2011-10-04 13:30:00,34.05,34.12,33.99,34.0,162200.0,28.7957,28.8549,28.745,28.7534,162200.0
2011-10-04 13:40:00,34.0,34.08,33.9,34.06,252800.0,28.7534,28.8211,28.6689,28.8042,252800.0
2011-10-04 13:50:00,34.06,34.12,33.91,33.92,213700.0,28.8042,28.8549,28.6773,28.6858,213700.0
2011-10-04 14:00:00,33.92,34.06,33.87,33.88,316800.0,28.6858,28.8042,28.6435,28.652,316800.0
2011-10-04 14:10:00,33.87,33.88,33.73,33.74,431800.0,28.6435,28.652,28.5251,28.5336,431800.0
2011-10-04 14:20:00,33.74,33.87,33.67,33.85,240300.0,28.5336,28.6435,28.4744,28.6266,240300.0
2011-10-04 14:30:00,33.84,34.06,33.84,33.93,378200.0,28.6181,28.8042,28.6181,28.6942,378200.0
2011-10-04 14:40:00,33.92,33.94,33.77,33.84,341300.0,28.6858,28.7027,28.5589,28.6181,341300.0
2011-10-04 14:50:00,33.84,33.84,33.64,33.68,280100.0,28.6181,28.6181,28.449,28.4828,280100.0
2011-10-04 15:00:00,33.68,33.81,33.56,33.56,385200.0,28.4828,28.5928,28.3813,28.3813,385200.0
2011-10-04 15:10:00,33.57,33.73,33.52,33.72,453100.0,28.3898,28.5251,28.3475,28.5166,453100.0
2011-10-04 15:20:00,33.7,34.05,33.68,33.98,604800.0,28.4997,28.7957,28.4828,28.7365,604800.0
2011-10-04 15:30:00,33.99,34.28,33.99,34.23,883200.0,28.745,28.9902,28.745,28.948,883200.0
2011-10-04 15:40:00,34.22,34.68,34.16,34.65,1035900.0,28.9395,29.3285,28.8888,29.3031,1035900.0
2011-10-04 15:50:00,34.66,34.98,34.6,34.93,1393500.0,29.3116,29.5822,29.2609,29.5399,1393500.0
2011-10-05 09:30:00,35.07,35.07,34.69,34.79,442100.0,29.6583,29.6583,29.337,29.4215,442100.0
2011-10-05 09:40:00,34.8,34.92,34.76,34.85,375600.0,29.43,29.5315,29.3962,29.4723,375600.0
2011-10-05 09:50:00,34.85,34.9,34.67,34.77,372100.0,29.4723,29.5146,29.3201,29.4046,372100.0
2011-10-05 10:00:00,34.76,35.0,34.74,34.84,676000.0,29.3962,29.5991,29.3793,29.4638,676000.0
2011-10-05 10:10:00,34.84,34.98,34.82,34.9,431100.0,29.4638,29.5822,29.4469,29.5146,431100.0
2011-10-05 10:20:00,34.89,35.13,34.89,34.97,562100.0,29.5061,29.7091,29.5061,29.5738,562100.0
2011-10-05 10:30:00,34.97,35.12,34.95,35.06,216300.0,29.5738,29.7006,29.5568,29.6499,216300.0
2011-10-05 10:40:00,35.07,35.19,35.03,35.19,213600.0,29.6583,29.7598,29.6245,29.7598,213600.0
2011-10-05 10:50:00,35.17,35.27,35.11,35.24,207600.0,29.7429,29.8275,29.6922,29.8021,207600.0
2011-10-05 11:00:00,35.24,35.25,35.07,35.09,127200.0,29.8021,29.8106,29.6583,29.6752,127200.0
2011-10-05 11:10:00,35.09,35.13,35.01,35.05,139700.0,29.6752,29.7091,29.6076,29.6414,139700.0
2011-10-05 11:20:00,35.05,35.23,35.05,35.12,413800.0,29.6414,29.7936,29.6414,29.7006,413800.0
2011-10-05 11:30:00,35.12,35.28,35.12,35.23,142800.0,29.7006,29.8359,29.7006,29.7936,142800.0
2011-10-05 11:40:00,35.23,35.23,35.11,35.18,141700.0,29.7936,29.7936,29.6922,29.7514,141700.0
2011-10-05 11:50:00,35.19,35.28,35.18,35.23,111400.0,29.7598,29.8359,29.7514,29.7936,111400.0
2011-10-05 12:00:00,35.24,35.27,35.12,35.13,158900.0,29.8021,29.8275,29.7006,29.7091,158900.0
2011-10-05 12:10:00,35.13,35.14,34.93,34.94,105100.0,29.7091,29.7175,29.5399,29.5484,105100.0
2011-10-05 12:20:00,34.94,34.96,34.83,34.84,289700.0,29.5484,29.5653,29.4554,29.4638,289700.0
2011-10-05 12:30:00,34.83,34.94,34.83,34.85,302200.0,29.4554,29.5484,29.4554,29.4723,302200.0
2011-10-05 12:40:00,34.85,34.93,34.78,34.88,528900.0,29.4723,29.5399,29.4131,29.4976,528900.0
2011-10-05 12:50:00,34.88,34.97,34.87,34.94,191400.0,29.4976,29.5738,29.4892,29.5484,191400.0
2011-10-05 13:00:00,34.94,35.11,34.94,35.07,273000.0,29.5484,29.6922,29.5484,29.6583,273000.0
2011-10-05 13:10:00,35.06,35.09,34.94,35.04,243400.0,29.6499,29.6752,29.5484,29.633,243400.0
2011-10-05 13:20:00,35.04,35.17,35.03,35.13,198900.0,29.633,29.7429,29.6245,29.7091,198900.0
2011-10-05 13:30:00,35.14,35.2,35.09,35.1,161500.0,29.7175,29.7683,29.6752,29.6837,161500.0
2011-10-05 13:40:00,35.13,35.27,35.13,35.25,167300.0,29.7091,29.8275,29.7091,29.8106,167300.0
2011-10-05 13:50:00,35.25,35.39,35.24,35.37,171000.0,29.8106,29.929,29.8021,29.912,171000.0
2011-10-05 14:00:00,35.37,35.39,35.29,35.29,144300.0,29.912,29.929,29.8444,29.8444,144300.0
2011-10-05 14:10:00,35.29,35.41,35.26,35.4,201400.0,29.8444,29.9459,29.819,29.9374,201400.0
2011-10-05 14:20:00,35.39,35.46,35.36,35.41,320900.0,29.929,29.9881,29.9036,29.9459,320900.0
2011-10-05 14:30:00,35.42,35.43,35.25,35.29,208700.0,29.9543,29.9628,29.8106,29.8444,208700.0
2011-10-05 14:40:00,35.3,35.46,35.3,35.44,291600.0,29.8528,29.9881,29.8528,29.9712,291600.0
2011-10-05 14:50:00,35.44,35.52,35.43,35.47,474600.0,29.9712,30.0389,29.9628,29.9966,474600.0
2011-10-05 15:00:00,35.47,35.48,35.29,35.31,587100.0,29.9966,30.0051,29.8444,29.8613,587100.0
2011-10-05 15:10:00,35.3,35.47,35.28,35.44,301400.0,29.8528,29.9966,29.8359,29.9712,301400.0
2011-10-05 15:20:00,35.45,35.45,35.26,35.38,519100.0,29.9797,29.9797,29.819,29.9205,519100.0
2011-10-05 15:30:00,35.39,35.65,35.39,35.64,642800.0,29.929,30.1488,29.929,30.1404,642800.0
2011-10-05 15:40:00,35.63,35.64,35.46,35.49,767600.0,30.1319,30.1404,29.9881,30.0135,767600.0
2011-10-05 15:50:00,35.49,35.61,35.48,35.57,1019000.0,30.0135,30.115,30.0051,30.0812,1019000.0
2011-10-06 09:30:00,35.52,35.74,35.49,35.7,240600.0,30.0389,30.2249,30.0135,30.1911,240600.0
2011-10-06 09:40:00,35.7,35.79,35.5,35.54,241100.0,30.1911,30.2672,30.022,30.0558,241100.0
2011-10-06 09:50:00,35.54,35.59,35.44,35.57,401700.0,30.0558,30.0981,29.9712,30.0812,401700.0
2011-10-06 10:00:00,35.57,35.69,35.45,35.68,323200.0,30.0812,30.1827,29.9797,30.1742,323200.0
2011-10-06 10:10:00,35.67,35.86,35.66,35.8,295500.0,30.1657,30.3264,30.1573,30.2757,295500.0
2011-10-06 10:20:00,35.8,35.99,35.78,35.97,252900.0,30.2757,30.4364,30.2588,30.4195,252900.0
2011-10-06 10:30:00,35.97,36.12,35.96,36.01,260400.0,30.4195,30.5463,30.411,30.4533,260400.0
2011-10-06 10:40:00,36.0,36.02,35.87,35.89,181100.0,30.4448,30.4617,30.3349,30.3518,181100.0
2011-10-06 10:50:00,35.88,36.0,35.86,35.89,182000.0,30.3433,30.4448,30.3264,30.3518,182000.0
2011-10-06 11:00:00,35.89,36.02,35.84,36.02,496600.0,30.3518,30.4617,30.3095,30.4617,496600.0
2011-10-06 11:10:00,36.02,36.06,35.92,35.92,196100.0,30.4617,30.4956,30.3772,30.3772,196100.0
2011-10-06 11:20:00,35.92,35.97,35.84,35.96,192600.0,30.3772,30.4195,30.3095,30.411,192600.0
2011-10-06 11:30:00,35.96,36.13,35.96,36.12,228500.0,30.411,30.5548,30.411,30.5463,228500.0
2011-10-06 11:40:00,36.13,36.2,36.08,36.08,231000.0,30.5548,30.614,30.5125,30.5125,231000.0
2011-10-06 11:50:00,36.08,36.12,36.05,36.08,345500.0,30.5125,30.5463,30.4871,30.5125,345500.0
2011-10-06 12:00:00,36.08,36.11,36.04,36.04,171000.0,30.5125,30.5378,30.4786,30.4786,171000.0
2011-10-06 12:10:00,36.04,36.15,36.02,36.13,215500.0,30.4786,30.5717,30.4617,30.5548,215500.0
2011-10-06 12:20:00,36.12,36.19,36.12,36.14,113300.0,30.5463,30.6055,30.5463,30.5632,113300.0
2011-10-06 12:30:00,36.13,36.19,36.1,36.16,142700.0,30.5548,30.6055,30.5294,30.5801,142700.0
2011-10-06 12:40:00,36.17,36.18,36.04,36.11,112700.0,30.5886,30.597,30.4786,30.5378,112700.0
2011-10-06 12:50:00,36.11,36.13,36.04,36.06,133500.0,30.5378,30.5548,30.4786,30.4956,133500.0
2011-10-06 13:00:00,36.05,36.09,36.0,36.07,157400.0,30.4871,30.5209,30.4448,30.504,157400.0
2011-10-06 13:10:00,36.07,36.14,36.06,36.07,86700.0,30.504,30.5632,30.4956,30.504,86700.0
2011-10-06 13:20:00,36.07,36.15,35.99,36.01,123300.0,30.504,30.5717,30.4364,30.4533,123300.0
2011-10-06 13:30:00,36.01,36.07,35.94,35.94,112000.0,30.4533,30.504,30.3941,30.3941,112000.0
2011-10-06 13:40:00,35.94,36.08,35.92,36.05,168600.0,30.3941,30.5125,30.3772,30.4871,168600.0
2011-10-06 13:50:00,36.05,36.13,36.03,36.08,91100.0,30.4871,30.5548,30.4702,30.5125,91100.0
2011-10-06 14:00:00,36.09,36.21,36.04,36.2,245600.0,30.5209,30.6224,30.4786,30.614,245600.0
2011-10-06 14:10:00,36.19,36.23,36.16,36.22,97100.0,30.6055,30.6393,30.5801,30.6309,97100.0
2011-10-06 14:20:00,36.22,36.28,36.19,36.21,116400.0,30.6309,30.6816,30.6055,30.6224,116400.0
2011-10-06 14:30:00,36.21,36.23,36.07,36.07,136300.0,30.6224,30.6393,30.504,30.504,136300.0
2011-10-06 14:40:00,36.07,36.16,36.05,36.08,236200.0,30.504,30.5801,30.4871,30.5125,236200.0
2011-10-06 14:50:00,36.09,36.19,36.05,36.17,117800.0,30.5209,30.6055,30.4871,30.5886,117800.0
2011-10-06 15:00:00,36.18,36.22,36.11,36.21,184500.0,30.597,30.6309,30.5378,30.6224,184500.0
2011-10-06 15:10:00,36.22,36.25,36.04,36.04,169300.0,30.6309,30.6562,30.4786,30.4786,169300.0
2011-10-06 15:20:00,36.05,36.16,36.02,36.08,231900.0,30.4871,30.5801,30.4617,30.5125,231900.0
2011-10-06 15:30:00,36.07,36.24,36.07,36.23,298700.0,30.504,30.6478,30.504,30.6393,298700.0
2011-10-06 15:40:00,36.22,36.39,36.2,36.3,370500.0,30.6309,30.7746,30.614,30.6985,370500.0
2011-10-06 15:50:00,36.31,36.4,36.29,36.37,695300.0,30.707,30.7831,30.6901,30.7577,695300.0
2011-10-07 09:30:00,36.59,36.62,36.45,36.45,304400.0,30.9438,30.9691,30.8254,30.8254,304400.0
2011-10-07 09:40:00,36.44,36.58,36.42,36.54,194500.0,30.8169,30.9353,30.8,30.9015,194500.0
2011-10-07 09:50:00,36.54,36.64,36.43,36.59,243700.0,30.9015,30.9861,30.8085,30.9438,243700.0
2011-10-07 10:00:00,36.59,36.61,36.42,36.45,323600.0,30.9438,30.9607,30.8,30.8254,323600.0
2011-10-07 10:10:00,36.45,36.7,36.42,36.67,298900.0,30.8254,31.0368,30.8,31.0114,298900.0
2011-10-07 10:20:00,36.67,36.76,36.6,36.68,236800.0,31.0114,31.0875,30.9522,31.0199,236800.0
2011-10-07 10:30:00,36.68,36.76,36.62,36.66,192900.0,31.0199,31.0875,30.9691,31.003,192900.0
2011-10-07 10:40:00,36.66,36.72,36.56,36.59,213700.0,31.003,31.0537,30.9184,30.9438,213700.0
2011-10-07 10:50:00,36.59,36.68,36.51,36.52,177200.0,30.9438,31.0199,30.8761,30.8846,177200.0
2011-10-07 11:00:00,36.51,36.52,36.43,36.45,212700.0,30.8761,30.8846,30.8085,30.8254,212700.0
2011-10-07 11:10:00,36.46,36.49,36.3,36.31,196700.0,30.8338,30.8592,30.6985,30.707,196700.0
2011-10-07 11:20:00,36.3,36.4,36.21,36.39,205000.0,30.6985,30.7831,30.6224,30.7746,205000.0
2011-10-07 11:30:00,36.4,36.42,36.3,36.32,327500.0,30.7831,30.8,30.6985,30.7154,327500.0
2011-10-07 11:40:00,36.32,36.43,36.32,36.33,135200.0,30.7154,30.8085,30.7154,30.7239,135200.0
2011-10-07 11:50:00,36.34,36.46,36.34,36.46,229800.0,30.7324,30.8338,30.7324,30.8338,229800.0
2011-10-07 12:00:00,36.47,36.47,36.26,36.46,529500.0,30.8423,30.8423,30.6647,30.8338,529500.0
2011-10-07 12:10:00,36.46,36.48,36.2,36.21,401000.0,30.8338,30.8508,30.614,30.6224,401000.0
2011-10-07 12:20:00,36.22,36.3,36.08,36.27,407900.0,30.6309,30.6985,30.5125,30.6732,407900.0
2011-10-07 12:30:00,36.26,36.32,36.16,36.25,287400.0,30.6647,30.7154,30.5801,30.6562,287400.0
2011-10-07 12:40:00,36.25,36.27,36.12,36.21,312900.0,30.6562,30.6732,30.5463,30.6224,312900.0
2011-10-07 12:50:00,36.21,36.24,36.11,36.14,242200.0,30.6224,30.6478,30.5378,30.5632,242200.0
2011-10-07 13:00:00,36.13,36.19,36.06,36.1,163500.0,30.5548,30.6055,30.4956,30.5294,163500.0
2011-10-07 13:10:00,36.11,36.23,36.09,36.18,286400.0,30.5378,30.6393,30.5209,30.597,286400.0
2011-10-07 13:20:00,36.18,36.26,36.16,36.21,96600.0,30.597,30.6647,30.5801,30.6224,96600.0
2011-10-07 13:30:00,36.21,36.21,36.12,36.14,34100.0,30.6224,30.6224,30.5463,30.5632,34100.0
2011-10-07 13:40:00,36.14,36.2,36.09,36.18,47700.0,30.5632,30.614,30.5209,30.597,47700.0
2011-10-07 13:50:00,36.17,36.29,36.15,36.27,27600.0,30.5886,30.6901,30.5717,30.6732,27600.0
2011-10-07 14:00:00,36.27,36.34,36.27,36.3,54700.0,30.6732,30.7324,30.6732,30.6985,54700.0
2011-10-07 14:10:00,36.3,36.34,36.23,36.33,101100.0,30.6985,30.7324,30.6393,30.7239,101100.0
2011-10-07 14:20:00,36.33,36.5,36.33,36.36,163200.0,30.7239,30.8677,30.7239,30.7493,163200.0
2011-10-07 14:30:00,36.37,36.44,36.35,36.35,812900.0,30.7577,30.8169,30.7408,30.7408,812900.0
2011-10-07 14:40:00,36.35,36.4,36.26,36.33,391700.0,30.7408,30.7831,30.6647,30.7239,391700.0
2011-10-07 14:50:00,36.33,36.45,36.31,36.4,441300.0,30.7239,30.8254,30.707,30.7831,441300.0
2011-10-07 15:00:00,36.41,36.46,36.36,36.45,234700.0,30.7916,30.8338,30.7493,30.8254,234700.0
2011-10-07 15:10:00,36.44,36.58,36.39,36.53,251200.0,30.8169,30.9353,30.7746,30.893,251200.0
2011-10-07 15:20:00,36.53,36.72,36.53,36.71,511700.0,30.893,31.0537,30.893,31.0453,511700.0
2011-10-07 15:30:00,36.71,36.75,36.62,36.62,287400.0,31.0453,31.0791,30.9691,30.9691,287400.0
2011-10-07 15:40:00,36.61,36.63,36.47,36.48,384200.0,30.9607,30.9776,30.8423,30.8508,384200.0
2011-10-07 15:50:00,36.48,36.5,36.25,36.32,699500.0,30.8508,30.8677,30.6562,30.7154,699500.0
2011-10-10 09:30:00,36.75,37.1,36.75,37.09,141900.0,31.0791,31.3751,31.0791,31.3666,141900.0
2011-10-10 09:40:00,37.1,37.13,37.03,37.08,250300.0,31.3751,31.4004,31.3159,31.3582,250300.0
2011-10-10 09:50:00,37.09,37.25,37.09,37.25,221100.0,31.3666,31.5019,31.3666,31.5019,221100.0
2011-10-10 10:00:00,37.25,37.28,37.19,37.27,208200.0,31.5019,31.5273,31.4512,31.5188,208200.0
2011-10-10 10:10:00,37.27,37.46,37.27,37.46,289600.0,31.5188,31.6795,31.5188,31.6795,289600.0
2011-10-10 10:20:00,37.45,37.52,37.45,37.47,165300.0,31.6711,31.7303,31.6711,31.688,165300.0
2011-10-10 10:30:00,37.47,37.56,37.45,37.49,157600.0,31.688,31.7641,31.6711,31.7049,157600.0
2011-10-10 10:40:00,37.49,37.57,37.48,37.53,177600.0,31.7049,31.7726,31.6964,31.7387,177600.0
2011-10-10 10:50:00,37.53,37.54,37.41,37.43,273800.0,31.7387,31.7472,31.6372,31.6542,273800.0
2011-10-10 11:00:00,37.43,37.46,37.38,37.4,200400.0,31.6542,31.6795,31.6119,31.6288,200400.0
2011-10-10 11:10:00,37.4,37.4,37.35,37.39,110700.0,31.6288,31.6288,31.5865,31.6203,110700.0
2011-10-10 11:20:00,37.39,37.41,37.34,37.41,141400.0,31.6203,31.6372,31.578,31.6372,141400.0
2011-10-10 11:30:00,37.41,37.44,37.39,37.44,110700.0,31.6372,31.6626,31.6203,31.6626,110700.0
2011-10-10 11:40:00,37.44,37.47,37.4,37.41,94700.0,31.6626,31.688,31.6288,31.6372,94700.0
2011-10-10 11:50:00,37.41,37.44,37.37,37.4,87900.0,31.6372,31.6626,31.6034,31.6288,87900.0
2011-10-10 12:00:00,37.41,37.45,37.36,37.39,107200.0,31.6372,31.6711,31.595,31.6203,107200.0
2011-10-10 12:10:00,37.39,37.44,37.39,37.42,39800.0,31.6203,31.6626,31.6203,31.6457,39800.0
2011-10-10 12:20:00,37.41,37.44,37.38,37.43,63900.0,31.6372,31.6626,31.6119,31.6542,63900.0
2011-10-10 12:30:00,37.43,37.44,37.4,37.4,52600.0,31.6542,31.6626,31.6288,31.6288,52600.0
2011-10-10 12:40:00,37.41,37.46,37.4,37.43,37700.0,31.6372,31.6795,31.6288,31.6542,37700.0
2011-10-10 12:50:00,37.43,37.43,37.38,37.4,42300.0,31.6542,31.6542,31.6119,31.6288,42300.0
2011-10-10 13:00:00,37.4,37.48,37.39,37.47,106500.0,31.6288,31.6964,31.6203,31.688,106500.0
2011-10-10 13:10:00,37.47,37.5,37.44,37.5,54800.0,31.688,31.7134,31.6626,31.7134,54800.0
2011-10-10 13:20:00,37.49,37.55,37.48,37.5,176900.0,31.7049,31.7556,31.6964,31.7134,176900.0
2011-10-10 13:30:00,37.5,37.52,37.47,37.49,41800.0,31.7134,31.7303,31.688,31.7049,41800.0
2011-10-10 13:40:00,37.5,37.53,37.46,37.48,87900.0,31.7134,31.7387,31.6795,31.6964,87900.0
2011-10-10 13:50:00,37.47,37.49,37.43,37.47,55100.0,31.688,31.7049,31.6542,31.688,55100.0
2011-10-10 14:00:00,37.47,37.48,37.38,37.39,66100.0,31.688,31.6964,31.6119,31.6203,66100.0
2011-10-10 14:10:00,37.39,37.45,37.39,37.42,46600.0,31.6203,31.6711,31.6203,31.6457,46600.0
2011-10-10 14:20:00,37.42,37.51,37.41,37.46,84100.0,31.6457,31.7218,31.6372,31.6795,84100.0
2011-10-10 14:30:00,37.47,37.49,37.43,37.43,73700.0,31.688,31.7049,31.6542,31.6542,73700.0
2011-10-10 14:40:00,37.43,37.45,37.41,37.41,89200.0,31.6542,31.6711,31.6372,31.6372,89200.0
2011-10-10 14:50:00,37.41,37.44,37.39,37.39,134000.0,31.6372,31.6626,31.6203,31.6203,134000.0
2011-10-10 15:00:00,37.39,37.43,37.32,37.34,134600.0,31.6203,31.6542,31.5611,31.578,134600.0
2011-10-10 15:10:00,37.35,37.36,37.26,37.32,346200.0,31.5865,31.595,31.5104,31.5611,346200.0
2011-10-10 15:20:00,37.31,37.31,37.16,37.23,313400.0,31.5527,31.5527,31.4258,31.485,313400.0
2011-10-10 15:30:00,37.22,37.32,37.16,37.28,388100.0,31.4766,31.5611,31.4258,31.5273,388100.0
2011-10-10 15:40:00,37.28,37.44,37.2,37.44,281400.0,31.5273,31.6626,31.4596,31.6626,281400.0
2011-10-10 15:50:00,37.44,37.6,37.43,37.59,746400.0,31.6626,31.7979,31.6542,31.7895,746400.0
2011-10-11 09:30:00,37.46,37.46,37.36,37.43,255100.0,31.6795,31.6795,31.595,31.6542,255100.0
2011-10-11 09:40:00,37.43,37.56,37.36,37.55,227900.0,31.6542,31.7641,31.595,31.7556,227900.0
2011-10-11 09:50:00,37.56,37.57,37.42,37.51,272300.0,31.7641,31.7726,31.6457,31.7218,272300.0
2011-10-11 10:00:00,37.49,37.5,37.39,37.49,248500.0,31.7049,31.7134,31.6203,31.7049,248500.0
2011-10-11 10:10:00,37.5,37.56,37.48,37.51,134000.0,31.7134,31.7641,31.6964,31.7218,134000.0
2011-10-11 10:20:00,37.51,37.61,37.45,37.61,130100.0,31.7218,31.8064,31.6711,31.8064,130100.0
2011-10-11 10:30:00,37.61,37.67,37.57,37.66,172500.0,31.8064,31.8571,31.7726,31.8487,172500.0
2011-10-11 10:40:00,37.66,37.73,37.61,37.7,283000.0,31.8487,31.9079,31.8064,31.8825,283000.0
2011-10-11 10:50:00,37.7,37.73,37.6,37.62,179700.0,31.8825,31.9079,31.7979,31.8148,179700.0
2011-10-11 11:00:00,37.62,37.65,37.53,37.58,100400.0,31.8148,31.8402,31.7387,31.781,100400.0
2011-10-11 11:10:00,37.57,37.6,37.5,37.55,145600.0,31.7726,31.7979,31.7134,31.7556,145600.0
2011-10-11 11:20:00,37.55,37.62,37.51,37.56,202100.0,31.7556,31.8148,31.7218,31.7641,202100.0
2011-10-11 11:30:00,37.57,37.67,37.56,37.66,84500.0,31.7726,31.8571,31.7641,31.8487,84500.0
2011-10-11 11:40:00,37.65,37.72,37.63,37.66,235500.0,31.8402,31.8994,31.8233,31.8487,235500.0
2011-10-11 11:50:00,37.66,37.69,37.61,37.66,134000.0,31.8487,31.874,31.8064,31.8487,134000.0
2011-10-11 12:00:00,37.67,37.7,37.59,37.67,83300.0,31.8571,31.8825,31.7895,31.8571,83300.0
2011-10-11 12:10:00,37.68,37.73,37.65,37.66,72600.0,31.8656,31.9079,31.8402,31.8487,72600.0
2011-10-11 12:20:00,37.66,37.66,37.62,37.63,51100.0,31.8487,31.8487,31.8148,31.8233,51100.0
2011-10-11 12:30:00,37.63,37.64,37.53,37.55,394900.0,31.8233,31.8318,31.7387,31.7556,394900.0
2011-10-11 12:40:00,37.54,37.58,37.48,37.5,142000.0,31.7472,31.781,31.6964,31.7134,142000.0
2011-10-11 12:50:00,37.5,37.59,37.48,37.58,116200.0,31.7134,31.7895,31.6964,31.781,116200.0
2011-10-11 13:00:00,37.58,37.62,37.52,37.58,171500.0,31.781,31.8148,31.7303,31.781,171500.0
2011-10-11 13:10:00,37.58,37.59,37.48,37.56,235100.0,31.781,31.7895,31.6964,31.7641,235100.0
2011-10-11 13:20:00,37.57,37.64,37.54,37.64,168700.0,31.7726,31.8318,31.7472,31.8318,168700.0
2011-10-11 13:30:00,37.64,37.67,37.59,37.6,143500.0,31.8318,31.8571,31.7895,31.7979,143500.0
2011-10-11 13:40:00,37.61,37.64,37.55,37.58,136500.0,31.8064,31.8318,31.7556,31.781,136500.0
2011-10-11 13:50:00,37.58,37.75,37.58,37.74,191000.0,31.781,31.9248,31.781,31.9163,191000.0
2011-10-11 14:00:00,37.75,37.75,37.66,37.67,124200.0,31.9248,31.9248,31.8487,31.8571,124200.0
2011-10-11 14:10:00,37.67,37.71,37.65,37.68,63700.0,31.8571,31.8909,31.8402,31.8656,63700.0
2011-10-11 14:20:00,37.68,37.71,37.56,37.57,221700.0,31.8656,31.8909,31.7641,31.7726,221700.0
2011-10-11 14:30:00,37.58,37.62,37.51,37.52,117500.0,31.781,31.8148,31.7218,31.7303,117500.0
2011-10-11 14:40:00,37.52,37.55,37.5,37.52,136600.0,31.7303,31.7556,31.7134,31.7303,136600.0
2011-10-11 14:50:00,37.52,37.63,37.51,37.62,89900.0,31.7303,31.8233,31.7218,31.8148,89900.0
2011-10-11 15:00:00,37.63,37.76,37.63,37.73,151000.0,31.8233,31.9332,31.8233,31.9079,151000.0
2011-10-11 15:10:00,37.73,37.75,37.68,37.7,161500.0,31.9079,31.9248,31.8656,31.8825,161500.0
2011-10-11 15:20:00,37.7,37.74,37.61,37.62,142800.0,31.8825,31.9163,31.8064,31.8148,142800.0
2011-10-11 15:30:00,37.62,37.78,37.61,37.75,262300.0,31.8148,31.9501,31.8064,31.9248,262300.0
2011-10-11 15:40:00,37.76,37.8,37.68,37.73,460800.0,31.9332,31.9671,31.8656,31.9079,460800.0
2011-10-11 15:50:00,37.73,37.76,37.65,37.71,727300.0,31.9079,31.9332,31.8402,31.8909,727300.0
2011-10-12 09:30:00,37.92,38.03,37.89,37.96,445200.0,32.0685,32.1616,32.0432,32.1024,445200.0
2011-10-12 09:40:00,37.97,38.07,37.9,37.96,514900.0,32.1108,32.1954,32.0516,32.1024,514900.0
2011-10-12 09:50:00,37.96,38.15,37.96,38.15,671300.0,32.1024,32.2631,32.1024,32.2631,671300.0
2011-10-12 10:00:00,38.15,38.19,38.03,38.19,248300.0,32.2631,32.2969,32.1616,32.2969,248300.0
2011-10-12 10:10:00,38.19,38.37,38.18,38.35,330800.0,32.2969,32.4491,32.2884,32.4322,330800.0
2011-10-12 10:20:00,38.35,38.36,38.25,38.28,224800.0,32.4322,32.4406,32.3476,32.373,224800.0
2011-10-12 10:30:00,38.29,38.41,38.27,38.41,154800.0,32.3814,32.4829,32.3645,32.4829,154800.0
2011-10-12 10:40:00,38.41,38.41,38.34,38.36,118700.0,32.4829,32.4829,32.4237,32.4406,118700.0
2011-10-12 10:50:00,38.36,38.36,38.24,38.26,240100.0,32.4406,32.4406,32.3392,32.3561,240100.0
2011-10-12 11:00:00,38.26,38.36,38.25,38.35,180700.0,32.3561,32.4406,32.3476,32.4322,180700.0
2011-10-12 11:10:00,38.37,38.39,38.33,38.36,121500.0,32.4491,32.466,32.4153,32.4406,121500.0
2011-10-12 11:20:00,38.37,38.41,38.34,38.36,162800.0,32.4491,32.4829,32.4237,32.4406,162800.0
2011-10-12 11:30:00,38.36,38.43,38.35,38.4,109300.0,32.4406,32.4998,32.4322,32.4745,109300.0
2011-10-12 11:40:00,38.41,38.43,38.36,38.38,82800.0,32.4829,32.4998,32.4406,32.4576,82800.0
2011-10-12 11:50:00,38.38,38.4,38.33,38.33,72200.0,32.4576,32.4745,32.4153,32.4153,72200.0
2011-10-12 12:00:00,38.34,38.37,38.3,38.3,50500.0,32.4237,32.4491,32.3899,32.3899,50500.0
2011-10-12 12:10:00,38.28,38.34,38.27,38.33,77900.0,32.373,32.4237,32.3645,32.4153,77900.0
2011-10-12 12:20:00,38.33,38.36,38.31,38.34,84300.0,32.4153,32.4406,32.3984,32.4237,84300.0
2011-10-12 12:30:00,38.34,38.37,38.32,38.34,65200.0,32.4237,32.4491,32.4068,32.4237,65200.0
2011-10-12 12:40:00,38.34,38.38,38.33,38.38,47300.0,32.4237,32.4576,32.4153,32.4576,47300.0
2011-10-12 12:50:00,38.39,38.49,38.38,38.48,163100.0,32.466,32.5506,32.4576,32.5421,163100.0
2011-10-12 13:00:00,38.48,38.56,38.48,38.51,105600.0,32.5421,32.6098,32.5421,32.5675,105600.0
2011-10-12 13:10:00,38.51,38.54,38.47,38.49,88500.0,32.5675,32.5929,32.5337,32.5506,88500.0
2011-10-12 13:20:00,38.49,38.52,38.45,38.45,41300.0,32.5506,32.576,32.5168,32.5168,41300.0
2011-10-12 13:30:00,38.46,38.52,38.45,38.48,79800.0,32.5252,32.576,32.5168,32.5421,79800.0
2011-10-12 13:40:00,38.49,38.51,38.44,38.45,71700.0,32.5506,32.5675,32.5083,32.5168,71700.0
2011-10-12 13:50:00,38.45,38.45,38.4,38.42,65000.0,32.5168,32.5168,32.4745,32.4914,65000.0
2011-10-12 14:00:00,38.43,38.52,38.38,38.51,227800.0,32.4998,32.576,32.4576,32.5675,227800.0
2011-10-12 14:10:00,38.51,38.53,38.43,38.46,257300.0,32.5675,32.5844,32.4998,32.5252,257300.0
2011-10-12 14:20:00,38.46,38.49,38.42,38.47,123800.0,32.5252,32.5506,32.4914,32.5337,123800.0
2011-10-12 14:30:00,38.47,38.59,38.47,38.52,184300.0,32.5337,32.6352,32.5337,32.576,184300.0
2011-10-12 14:40:00,38.53,38.56,38.43,38.48,137300.0,32.5844,32.6098,32.4998,32.5421,137300.0
2011-10-12 14:50:00,38.49,38.49,38.34,38.36,137400.0,32.5506,32.5506,32.4237,32.4406,137400.0
2011-10-12 15:00:00,38.35,38.38,38.28,38.34,298200.0,32.4322,32.4576,32.373,32.4237,298200.0
2011-10-12 15:10:00,38.34,38.39,38.25,38.31,836000.0,32.4237,32.466,32.3476,32.3984,836000.0
2011-10-12 15:20:00,38.31,38.35,38.23,38.32,324000.0,32.3984,32.4322,32.3307,32.4068,324000.0
2011-10-12 15:30:00,38.32,38.38,38.27,38.33,475800.0,32.4068,32.4576,32.3645,32.4153,475800.0
2011-10-12 15:40:00,38.34,38.38,38.12,38.15,614800.0,32.4237,32.4576,32.2377,32.2631,614800.0
2011-10-12 15:50:00,38.15,38.21,38.09,38.1,1001400.0,32.2631,32.3138,32.2123,32.2208,1001400.0
2011-10-13 09:30:00,37.95,38.01,37.81,37.9,156000.0,32.0939,32.1447,31.9755,32.0516,156000.0
2011-10-13 09:40:00,37.91,38.12,37.89,38.07,218500.0,32.0601,32.2377,32.0432,32.1954,218500.0
2011-10-13 09:50:00,38.07,38.08,37.93,37.98,164500.0,32.1954,32.2039,32.077,32.1193,164500.0
2011-10-13 10:00:00,37.97,38.02,37.89,37.97,281200.0,32.1108,32.1531,32.0432,32.1108,281200.0
2011-10-13 10:10:00,37.97,38.06,37.91,37.92,193700.0,32.1108,32.1869,32.0601,32.0685,193700.0
2011-10-13 10:20:00,37.92,38.09,37.91,38.05,98400.0,32.0685,32.2123,32.0601,32.1785,98400.0
2011-10-13 10:30:00,38.04,38.14,38.03,38.04,435200.0,32.17,32.2546,32.1616,32.17,435200.0
2011-10-13 10:40:00,38.05,38.07,37.89,37.9,179600.0,32.1785,32.1954,32.0432,32.0516,179600.0
2011-10-13 10:50:00,37.9,37.95,37.76,37.76,190300.0,32.0516,32.0939,31.9332,31.9332,190300.0
2011-10-13 11:00:00,37.77,37.86,37.75,37.84,123500.0,31.9417,32.0178,31.9248,32.0009,123500.0
2011-10-13 11:10:00,37.84,37.95,37.79,37.79,137400.0,32.0009,32.0939,31.9586,31.9586,137400.0
2011-10-13 11:20:00,37.79,37.92,37.79,37.87,176800.0,31.9586,32.0685,31.9586,32.0263,176800.0
2011-10-13 11:30:00,37.88,37.98,37.87,37.97,134000.0,32.0347,32.1193,32.0263,32.1108,134000.0
2011-10-13 11:40:00,37.97,38.06,37.92,37.99,146200.0,32.1108,32.1869,32.0685,32.1277,146200.0
2011-10-13 11:50:00,37.98,38.04,37.95,37.97,90100.0,32.1193,32.17,32.0939,32.1108,90100.0
2011-10-13 12:00:00,37.99,38.02,37.95,37.95,94800.0,32.1277,32.1531,32.0939,32.0939,94800.0
2011-10-13 12:10:00,37.95,37.96,37.86,37.88,222200.0,32.0939,32.1024,32.0178,32.0347,222200.0
2011-10-13 12:20:00,37.88,37.93,37.79,37.8,110600.0,32.0347,32.077,31.9586,31.9671,110600.0
2011-10-13 12:30:00,37.8,37.82,37.76,37.81,157600.0,31.9671,31.984,31.9332,31.9755,157600.0
2011-10-13 12:40:00,37.83,37.85,37.79,37.82,70500.0,31.9924,32.0093,31.9586,31.984,70500.0
2011-10-13 12:50:00,37.81,37.89,37.8,37.86,106300.0,31.9755,32.0432,31.9671,32.0178,106300.0
2011-10-13 13:00:00,37.86,37.91,37.8,37.9,182800.0,32.0178,32.0601,31.9671,32.0516,182800.0
2011-10-13 13:10:00,37.91,38.05,37.91,37.98,1174800.0,32.0601,32.1785,32.0601,32.1193,1174800.0
2011-10-13 13:20:00,37.97,38.09,37.96,38.08,216900.0,32.1108,32.2123,32.1024,32.2039,216900.0
2011-10-13 13:30:00,38.07,38.09,38.02,38.06,292200.0,32.1954,32.2123,32.1531,32.1869,292200.0
2011-10-13 13:40:00,38.06,38.13,38.01,38.11,169200.0,32.1869,32.2461,32.1447,32.2292,169200.0
2011-10-13 13:50:00,38.11,38.11,38.01,38.03,56100.0,32.2292,32.2292,32.1447,32.1616,56100.0
2011-10-13 14:00:00,38.02,38.03,37.94,37.98,340000.0,32.1531,32.1616,32.0855,32.1193,340000.0
2011-10-13 14:10:00,37.97,38.0,37.93,38.0,54600.0,32.1108,32.1362,32.077,32.1362,54600.0
2011-10-13 14:20:00,37.99,38.04,37.93,37.96,241300.0,32.1277,32.17,32.077,32.1024,241300.0
2011-10-13 14:30:00,37.96,38.03,37.95,37.98,64300.0,32.1024,32.1616,32.0939,32.1193,64300.0
2011-10-13 14:40:00,37.99,38.14,37.94,38.14,117500.0,32.1277,32.2546,32.0855,32.2546,117500.0
2011-10-13 14:50:00,38.14,38.16,38.09,38.1,350200.0,32.2546,32.2715,32.2123,32.2208,350200.0
2011-10-13 15:00:00,38.11,38.22,38.09,38.2,294200.0,32.2292,32.3223,32.2123,32.3053,294200.0
2011-10-13 15:10:00,38.21,38.23,38.13,38.2,242100.0,32.3138,32.3307,32.2461,32.3053,242100.0
2011-10-13 15:20:00,38.21,38.21,37.97,37.97,212800.0,32.3138,32.3138,32.1108,32.1108,212800.0
2011-10-13 15:30:00,37.97,38.02,37.91,37.94,262300.0,32.1108,32.1531,32.0601,32.0855,262300.0
2011-10-13 15:40:00,37.94,38.01,37.9,37.96,355200.0,32.0855,32.1447,32.0516,32.1024,355200.0
2011-10-13 15:50:00,37.97,38.06,37.96,38.05,555900.0,32.1108,32.1869,32.1024,32.1785,555900.0
2011-10-14 09:30:00,38.53,38.58,38.46,38.53,1594400.0,32.5844,32.6267,32.5252,32.5844,1594400.0
2011-10-14 09:40:00,38.53,38.55,38.43,38.49,434600.0,32.5844,32.6013,32.4998,32.5506,434600.0
2011-10-14 09:50:00,38.49,38.51,38.39,38.47,331300.0,32.5506,32.5675,32.466,32.5337,331300.0
2011-10-14 10:00:00,38.47,38.51,38.42,38.48,138600.0,32.5337,32.5675,32.4914,32.5421,138600.0
2011-10-14 10:10:00,38.48,38.49,38.4,38.41,201600.0,32.5421,32.5506,32.4745,32.4829,201600.0
2011-10-14 10:20:00,38.4,38.43,38.34,38.35,132800.0,32.4745,32.4998,32.4237,32.4322,132800.0
2011-10-14 10:30:00,38.35,38.41,38.32,38.36,222700.0,32.4322,32.4829,32.4068,32.4406,222700.0
2011-10-14 10:40:00,38.35,38.43,38.33,38.39,162900.0,32.4322,32.4998,32.4153,32.466,162900.0
2011-10-14 10:50:00,38.39,38.43,38.33,38.41,101200.0,32.466,32.4998,32.4153,32.4829,101200.0
2011-10-14 11:00:00,38.41,38.44,38.35,38.38,36500.0,32.4829,32.5083,32.4322,32.4576,36500.0
2011-10-14 11:10:00,38.39,38.42,38.35,38.41,99700.0,32.466,32.4914,32.4322,32.4829,99700.0
2011-10-14 11:20:00,38.42,38.42,38.22,38.24,67400.0,32.4914,32.4914,32.3223,32.3392,67400.0
2011-10-14 11:30:00,38.24,38.32,38.24,38.27,66500.0,32.3392,32.4068,32.3392,32.3645,66500.0
2011-10-14 11:40:00,38.27,38.32,38.27,38.29,43500.0,32.3645,32.4068,32.3645,32.3814,43500.0
2011-10-14 11:50:00,38.29,38.32,38.28,38.28,32800.0,32.3814,32.4068,32.373,32.373,32800.0
2011-10-14 12:00:00,38.27,38.28,38.22,38.25,172700.0,32.3645,32.373,32.3223,32.3476,172700.0
2011-10-14 12:10:00,38.26,38.28,38.2,38.23,51700.0,32.3561,32.373,32.3053,32.3307,51700.0
2011-10-14 12:20:00,38.22,38.28,38.22,38.27,33800.0,32.3223,32.373,32.3223,32.3645,33800.0
2011-10-14 12:30:00,38.26,38.33,38.26,38.3,53200.0,32.3561,32.4153,32.3561,32.3899,53200.0
2011-10-14 12:40:00,38.31,38.33,38.28,38.3,137700.0,32.3984,32.4153,32.373,32.3899,137700.0
2011-10-14 12:50:00,38.31,38.32,38.26,38.28,38300.0,32.3984,32.4068,32.3561,32.373,38300.0
2011-10-14 13:00:00,38.28,38.34,38.28,38.33,28000.0,32.373,32.4237,32.373,32.4153,28000.0
2011-10-14 13:10:00,38.32,38.38,38.3,38.36,67200.0,32.4068,32.4576,32.3899,32.4406,67200.0
2011-10-14 13:20:00,38.35,38.38,38.33,38.33,90400.0,32.4322,32.4576,32.4153,32.4153,90400.0
2011-10-14 13:30:00,38.32,38.34,38.3,38.3,19300.0,32.4068,32.4237,32.3899,32.3899,19300.0
2011-10-14 13:40:00,38.3,38.37,38.3,38.37,39500.0,32.3899,32.4491,32.3899,32.4491,39500.0
2011-10-14 13:50:00,38.37,38.45,38.37,38.45,60400.0,32.4491,32.5168,32.4491,32.5168,60400.0
2011-10-14 14:00:00,38.45,38.46,38.42,38.42,122300.0,32.5168,32.5252,32.4914,32.4914,122300.0
2011-10-14 14:10:00,38.41,38.45,38.4,38.44,30100.0,32.4829,32.5168,32.4745,32.5083,30100.0
2011-10-14 14:20:00,38.44,38.49,38.43,38.48,25400.0,32.5083,32.5506,32.4998,32.5421,25400.0
2011-10-14 14:30:00,38.48,38.48,38.41,38.45,44100.0,32.5421,32.5421,32.4829,32.5168,44100.0
2011-10-14 14:40:00,38.44,38.48,38.43,38.47,27400.0,32.5083,32.5421,32.4998,32.5337,27400.0
2011-10-14 14:50:00,38.47,38.58,38.47,38.58,101900.0,32.5337,32.6267,32.5337,32.6267,101900.0
2011-10-14 15:00:00,38.57,38.58,38.54,38.55,102600.0,32.6182,32.6267,32.5929,32.6013,102600.0
2011-10-14 15:10:00,38.55,38.57,38.52,38.56,53200.0,32.6013,32.6182,32.576,32.6098,53200.0
2011-10-14 15:20:00,38.56,38.61,38.55,38.6,115700.0,32.6098,32.6521,32.6013,32.6436,115700.0
2011-10-14 15:30:00,38.61,38.72,38.61,38.61,201300.0,32.6521,32.7451,32.6521,32.6521,201300.0
2011-10-14 15:40:00,38.61,38.64,38.52,38.55,188300.0,32.6521,32.6774,32.576,32.6013,188300.0
2011-10-14 15:50:00,38.56,38.71,38.53,38.71,446800.0,32.6098,32.7366,32.5844,32.7366,446800.0
2011-10-17 09:30:00,38.48,38.58,38.42,38.49,112100.0,32.5421,32.6267,32.4914,32.5506,112100.0
2011-10-17 09:40:00,38.5,38.64,38.47,38.56,120100.0,32.559,32.6774,32.5337,32.6098,120100.0
2011-10-17 09:50:00,38.55,38.6,38.46,38.5,111000.0,32.6013,32.6436,32.5252,32.559,111000.0
2011-10-17 10:00:00,38.5,38.51,38.42,38.47,101700.0,32.559,32.5675,32.4914,32.5337,101700.0
2011-10-17 10:10:00,38.47,38.5,38.38,38.4,109400.0,32.5337,32.559,32.4576,32.4745,109400.0
2011-10-17 10:20:00,38.4,38.42,38.29,38.29,121800.0,32.4745,32.4914,32.3814,32.3814,121800.0
2011-10-17 10:30:00,38.3,38.41,38.29,38.38,99700.0,32.3899,32.4829,32.3814,32.4576,99700.0
2011-10-17 10:40:00,38.38,38.39,38.24,38.25,111200.0,32.4576,32.466,32.3392,32.3476,111200.0
2011-10-17 10:50:00,38.24,38.3,38.21,38.29,128800.0,32.3392,32.3899,32.3138,32.3814,128800.0
2011-10-17 11:00:00,38.27,38.33,38.27,38.33,74300.0,32.3645,32.4153,32.3645,32.4153,74300.0
2011-10-17 11:10:00,38.33,38.34,38.28,38.29,72400.0,32.4153,32.4237,32.373,32.3814,72400.0
2011-10-17 11:20:00,38.29,38.39,38.28,38.37,199300.0,32.3814,32.466,32.373,32.4491,199300.0
2011-10-17 11:30:00,38.38,38.4,38.36,38.38,65300.0,32.4576,32.4745,32.4406,32.4576,65300.0
2011-10-17 11:40:00,38.37,38.39,38.23,38.25,138800.0,32.4491,32.466,32.3307,32.3476,138800.0
2011-10-17 11:50:00,38.25,38.27,38.19,38.21,351000.0,32.3476,32.3645,32.2969,32.3138,351000.0
2011-10-17 12:00:00,38.2,38.22,38.16,38.17,119500.0,32.3053,32.3223,32.2715,32.28,119500.0
2011-10-17 12:10:00,38.17,38.25,38.14,38.23,97100.0,32.28,32.3476,32.2546,32.3307,97100.0
2011-10-17 12:20:00,38.23,38.24,38.19,38.21,55100.0,32.3307,32.3392,32.2969,32.3138,55100.0
2011-10-17 12:30:00,38.21,38.21,38.12,38.14,201400.0,32.3138,32.3138,32.2377,32.2546,201400.0
2011-10-17 12:40:00,38.14,38.19,38.06,38.08,87400.0,32.2546,32.2969,32.1869,32.2039,87400.0
2011-10-17 12:50:00,38.09,38.12,38.05,38.09,56200.0,32.2123,32.2377,32.1785,32.2123,56200.0
2011-10-17 13:00:00,38.07,38.09,38.03,38.07,61200.0,32.1954,32.2123,32.1616,32.1954,61200.0
2011-10-17 13:10:00,38.07,38.16,38.07,38.16,55000.0,32.1954,32.2715,32.1954,32.2715,55000.0
2011-10-17 13:20:00,38.17,38.19,38.13,38.14,57600.0,32.28,32.2969,32.2461,32.2546,57600.0
2011-10-17 13:30:00,38.12,38.13,37.99,38.04,237200.0,32.2377,32.2461,32.1277,32.17,237200.0
2011-10-17 13:40:00,38.04,38.12,38.02,38.04,197400.0,32.17,32.2377,32.1531,32.17,197400.0
2011-10-17 13:50:00,38.04,38.1,38.03,38.09,176600.0,32.17,32.2208,32.1616,32.2123,176600.0
2011-10-17 14:00:00,38.08,38.11,37.99,38.02,76400.0,32.2039,32.2292,32.1277,32.1531,76400.0
2011-10-17 14:10:00,38.02,38.08,38.0,38.04,135800.0,32.1531,32.2039,32.1362,32.17,135800.0
2011-10-17 14:20:00,38.05,38.06,37.98,38.01,169600.0,32.1785,32.1869,32.1193,32.1447,169600.0
2011-10-17 14:30:00,38.0,38.0,37.88,37.9,126000.0,32.1362,32.1362,32.0347,32.0516,126000.0
2011-10-17 14:40:00,37.91,37.95,37.88,37.91,94200.0,32.0601,32.0939,32.0347,32.0601,94200.0
2011-10-17 14:50:00,37.91,38.02,37.87,38.0,95100.0,32.0601,32.1531,32.0263,32.1362,95100.0
2011-10-17 15:00:00,38.02,38.11,38.0,38.03,77700.0,32.1531,32.2292,32.1362,32.1616,77700.0
2011-10-17 15:10:00,38.03,38.12,38.03,38.07,170900.0,32.1616,32.2377,32.1616,32.1954,170900.0
2011-10-17 15:20:00,38.07,38.1,38.0,38.05,132400.0,32.1954,32.2208,32.1362,32.1785,132400.0
2011-10-17 15:30:00,38.06,38.12,37.92,37.93,210900.0,32.1869,32.2377,32.0685,32.077,210900.0
2011-10-17 15:40:00,37.93,38.13,37.91,37.99,394400.0,32.077,32.2461,32.0601,32.1277,394400.0
2011-10-17 15:50:00,38.0,38.04,37.88,37.94,697900.0,32.1362,32.17,32.0347,32.0855,697900.0
2011-10-18 09:30:00,37.89,37.98,37.88,37.96,909700.0,32.0432,32.1193,32.0347,32.1024,909700.0
2011-10-18 09:40:00,37.96,37.98,37.65,37.65,420400.0,32.1024,32.1193,31.8402,31.8402,420400.0
2011-10-18 09:50:00,37.66,37.72,37.55,37.63,386600.0,31.8487,31.8994,31.7556,31.8233,386600.0
2011-10-18 10:00:00,37.64,37.67,37.49,37.65,445200.0,31.8318,31.8571,31.7049,31.8402,445200.0
2011-10-18 10:10:00,37.65,37.73,37.53,37.53,283900.0,31.8402,31.9079,31.7387,31.7387,283900.0
2011-10-18 10:20:00,37.53,37.86,37.53,37.86,288600.0,31.7387,32.0178,31.7387,32.0178,288600.0
2011-10-18 10:30:00,37.86,37.91,37.81,37.84,289600.0,32.0178,32.0601,31.9755,32.0009,289600.0
2011-10-18 10:40:00,37.85,37.97,37.85,37.92,352100.0,32.0093,32.1108,32.0093,32.0685,352100.0
2011-10-18 10:50:00,37.93,38.01,37.93,37.97,374600.0,32.077,32.1447,32.077,32.1108,374600.0
2011-10-18 11:00:00,37.97,37.99,37.89,37.96,135100.0,32.1108,32.1277,32.0432,32.1024,135100.0
2011-10-18 11:10:00,37.96,38.01,37.9,37.95,121800.0,32.1024,32.1447,32.0516,32.0939,121800.0
2011-10-18 11:20:00,37.96,37.98,37.85,37.86,491700.0,32.1024,32.1193,32.0093,32.0178,491700.0
2011-10-18 11:30:00,37.87,38.16,37.87,38.15,199500.0,32.0263,32.2715,32.0263,32.2631,199500.0
2011-10-18 11:40:00,38.15,38.2,38.11,38.18,164100.0,32.2631,32.3053,32.2292,32.2884,164100.0
2011-10-18 11:50:00,38.19,38.24,38.17,38.18,196500.0,32.2969,32.3392,32.28,32.2884,196500.0
2011-10-18 12:00:00,38.18,38.22,38.16,38.18,202600.0,32.2884,32.3223,32.2715,32.2884,202600.0
2011-10-18 12:10:00,38.19,38.19,38.11,38.11,71700.0,32.2969,32.2969,32.2292,32.2292,71700.0
2011-10-18 12:20:00,38.11,38.16,38.1,38.14,56600.0,32.2292,32.2715,32.2208,32.2546,56600.0
2011-10-18 12:30:00,38.14,38.26,38.13,38.26,107800.0,32.2546,32.3561,32.2461,32.3561,107800.0
2011-10-18 12:40:00,38.27,38.33,38.26,38.3,81000.0,32.3645,32.4153,32.3561,32.3899,81000.0
2011-10-18 12:50:00,38.29,38.29,38.25,38.28,97900.0,32.3814,32.3814,32.3476,32.373,97900.0
2011-10-18 13:00:00,38.29,38.31,38.27,38.28,82200.0,32.3814,32.3984,32.3645,32.373,82200.0
2011-10-18 13:10:00,38.28,38.28,38.2,38.23,44300.0,32.373,32.373,32.3053,32.3307,44300.0
2011-10-18 13:20:00,38.23,38.25,38.17,38.25,64100.0,32.3307,32.3476,32.28,32.3476,64100.0
2011-10-18 13:30:00,38.26,38.28,38.24,38.27,71300.0,32.3561,32.373,32.3392,32.3645,71300.0
2011-10-18 13:40:00,38.27,38.27,38.2,38.26,85200.0,32.3645,32.3645,32.3053,32.3561,85200.0
2011-10-18 13:50:00,38.26,38.35,38.26,38.28,83500.0,32.3561,32.4322,32.3561,32.373,83500.0
2011-10-18 14:00:00,38.29,38.32,38.25,38.32,63300.0,32.3814,32.4068,32.3476,32.4068,63300.0
2011-10-18 14:10:00,38.32,38.39,38.31,38.36,305000.0,32.4068,32.466,32.3984,32.4406,305000.0
2011-10-18 14:20:00,38.37,38.42,38.36,38.37,214900.0,32.4491,32.4914,32.4406,32.4491,214900.0
2011-10-18 14:30:00,38.38,38.45,38.34,38.34,424900.0,32.4576,32.5168,32.4237,32.4237,424900.0
2011-10-18 14:40:00,38.34,38.4,38.31,38.37,180000.0,32.4237,32.4745,32.3984,32.4491,180000.0
2011-10-18 14:50:00,38.37,38.43,38.35,38.41,290100.0,32.4491,32.4998,32.4322,32.4829,290100.0
2011-10-18 15:00:00,38.42,38.76,38.41,38.72,533800.0,32.4914,32.7789,32.4829,32.7451,533800.0
2011-10-18 15:10:00,38.72,38.96,38.69,38.7,498500.0,32.7451,32.9481,32.7197,32.7282,498500.0
2011-10-18 15:20:00,38.7,38.78,38.59,38.6,409500.0,32.7282,32.7958,32.6352,32.6436,409500.0
2011-10-18 15:30:00,38.61,38.66,38.5,38.57,439700.0,32.6521,32.6944,32.559,32.6182,439700.0
2011-10-18 15:40:00,38.57,38.69,38.52,38.68,371200.0,32.6182,32.7197,32.576,32.7113,371200.0
2011-10-18 15:50:00,38.69,38.82,38.53,38.63,855200.0,32.7197,32.8297,32.5844,32.669,855200.0
2011-10-19 09:30:00,38.71,38.74,38.58,38.73,212900.0,32.7366,32.762,32.6267,32.7536,212900.0
2011-10-19 09:40:00,38.73,38.74,38.55,38.58,117100.0,32.7536,32.762,32.6013,32.6267,117100.0
2011-10-19 09:50:00,38.58,38.63,38.51,38.62,72800.0,32.6267,32.669,32.5675,32.6605,72800.0
2011-10-19 10:00:00,38.62,38.64,38.47,38.59,128800.0,32.6605,32.6774,32.5337,32.6352,128800.0
2011-10-19 10:10:00,38.59,38.65,38.55,38.63,157100.0,32.6352,32.6859,32.6013,32.669,157100.0
2011-10-19 10:20:00,38.63,38.74,38.55,38.73,153700.0,32.669,32.762,32.6013,32.7536,153700.0
2011-10-19 10:30:00,38.74,38.74,38.6,38.63,93800.0,32.762,32.762,32.6436,32.669,93800.0
2011-10-19 10:40:00,38.64,38.71,38.63,38.68,171600.0,32.6774,32.7366,32.669,32.7113,171600.0
2011-10-19 10:50:00,38.68,38.74,38.65,38.66,435800.0,32.7113,32.762,32.6859,32.6944,435800.0
2011-10-19 11:00:00,38.67,38.67,38.61,38.65,286700.0,32.7028,32.7028,32.6521,32.6859,286700.0
2011-10-19 11:10:00,38.64,38.66,38.54,38.56,252400.0,32.6774,32.6944,32.5929,32.6098,252400.0
2011-10-19 11:20:00,38.55,38.63,38.55,38.61,170800.0,32.6013,32.669,32.6013,32.6521,170800.0
2011-10-19 11:30:00,38.62,38.67,38.62,38.64,130400.0,32.6605,32.7028,32.6605,32.6774,130400.0
2011-10-19 11:40:00,38.63,38.65,38.55,38.55,70700.0,32.669,32.6859,32.6013,32.6013,70700.0
2011-10-19 11:50:00,38.54,38.57,38.46,38.46,86700.0,32.5929,32.6182,32.5252,32.5252,86700.0
2011-10-19 12:00:00,38.47,38.53,38.46,38.48,88600.0,32.5337,32.5844,32.5252,32.5421,88600.0
2011-10-19 12:10:00,38.47,38.53,38.46,38.52,76000.0,32.5337,32.5844,32.5252,32.576,76000.0
2011-10-19 12:20:00,38.52,38.59,38.5,38.58,149500.0,32.576,32.6352,32.559,32.6267,149500.0
2011-10-19 12:30:00,38.58,38.62,38.51,38.61,148100.0,32.6267,32.6605,32.5675,32.6521,148100.0
2011-10-19 12:40:00,38.61,38.64,38.57,38.61,65600.0,32.6521,32.6774,32.6182,32.6521,65600.0
2011-10-19 12:50:00,38.61,38.68,38.6,38.64,100900.0,32.6521,32.7113,32.6436,32.6774,100900.0
2011-10-19 13:00:00,38.64,38.67,38.63,38.67,55900.0,32.6774,32.7028,32.669,32.7028,55900.0
2011-10-19 13:10:00,38.67,38.69,38.62,38.62,69100.0,32.7028,32.7197,32.6605,32.6605,69100.0
2011-10-19 13:20:00,38.62,38.65,38.56,38.57,80700.0,32.6605,32.6859,32.6098,32.6182,80700.0
2011-10-19 13:30:00,38.56,38.58,38.46,38.46,76600.0,32.6098,32.6267,32.5252,32.5252,76600.0
2011-10-19 13:40:00,38.46,38.49,38.41,38.43,398500.0,32.5252,32.5506,32.4829,32.4998,398500.0
2011-10-19 13:50:00,38.44,38.49,38.42,38.48,104300.0,32.5083,32.5506,32.4914,32.5421,104300.0
2011-10-19 14:00:00,38.49,38.52,38.25,38.26,372700.0,32.5506,32.576,32.3476,32.3561,372700.0
2011-10-19 14:10:00,38.26,38.31,38.19,38.27,146400.0,32.3561,32.3984,32.2969,32.3645,146400.0
2011-10-19 14:20:00,38.25,38.28,38.11,38.12,129300.0,32.3476,32.373,32.2292,32.2377,129300.0
2011-10-19 14:30:00,38.11,38.17,38.04,38.16,139400.0,32.2292,32.28,32.17,32.2715,139400.0
2011-10-19 14:40:00,38.17,38.27,38.09,38.23,136100.0,32.28,32.3645,32.2123,32.3307,136100.0
2011-10-19 14:50:00,38.22,38.22,38.06,38.08,160000.0,32.3223,32.3223,32.1869,32.2039,160000.0
2011-10-19 15:00:00,38.07,38.11,37.96,38.04,205700.0,32.1954,32.2292,32.1024,32.17,205700.0
2011-10-19 15:10:00,38.03,38.14,37.98,38.11,345400.0,32.1616,32.2546,32.1193,32.2292,345400.0
2011-10-19 15:20:00,38.11,38.15,38.03,38.04,245300.0,32.2292,32.2631,32.1616,32.17,245300.0
2011-10-19 15:30:00,38.03,38.18,38.03,38.04,182200.0,32.1616,32.2884,32.1616,32.17,182200.0
2011-10-19 15:40:00,38.04,38.16,37.93,38.15,373400.0,32.17,32.2715,32.077,32.2631,373400.0
2011-10-19 15:50:00,38.14,38.14,38.05,38.08,533200.0,32.2546,32.2546,32.1785,32.2039,533200.0
2011-10-20 09:30:00,38.15,38.23,38.08,38.14,371500.0,32.2631,32.3307,32.2039,32.2546,371500.0
2011-10-20 09:40:00,38.14,38.24,38.07,38.19,255700.0,32.2546,32.3392,32.1954,32.2969,255700.0
2011-10-20 09:50:00,38.21,38.22,38.0,38.06,387700.0,32.3138,32.3223,32.1362,32.1869,387700.0
2011-10-20 10:00:00,38.06,38.28,38.05,38.14,473500.0,32.1869,32.373,32.1785,32.2546,473500.0
2011-10-20 10:10:00,38.14,38.3,38.14,38.27,230100.0,32.2546,32.3899,32.2546,32.3645,230100.0
2011-10-20 10:20:00,38.26,38.3,38.13,38.18,186000.0,32.3561,32.3899,32.2461,32.2884,186000.0
2011-10-20 10:30:00,38.18,38.28,38.13,38.28,239800.0,32.2884,32.373,32.2461,32.373,239800.0
2011-10-20 10:40:00,38.28,38.29,38.12,38.12,157700.0,32.373,32.3814,32.2377,32.2377,157700.0
2011-10-20 10:50:00,38.11,38.15,37.97,37.97,135200.0,32.2292,32.2631,32.1108,32.1108,135200.0
2011-10-20 11:00:00,37.96,37.96,37.8,37.89,199100.0,32.1024,32.1024,31.9671,32.0432,199100.0
2011-10-20 11:10:00,37.89,37.89,37.79,37.79,124000.0,32.0432,32.0432,31.9586,31.9586,124000.0
2011-10-20 11:20:00,37.79,37.92,37.78,37.9,127100.0,31.9586,32.0685,31.9501,32.0516,127100.0
2011-10-20 11:30:00,37.9,38.0,37.85,37.95,112200.0,32.0516,32.1362,32.0093,32.0939,112200.0
2011-10-20 11:40:00,37.95,38.01,37.92,37.96,220400.0,32.0939,32.1447,32.0685,32.1024,220400.0
2011-10-20 11:50:00,37.96,37.96,37.78,37.83,220100.0,32.1024,32.1024,31.9501,31.9924,220100.0
2011-10-20 12:00:00,37.83,37.84,37.76,37.76,98000.0,31.9924,32.0009,31.9332,31.9332,98000.0
2011-10-20 12:10:00,37.76,37.76,37.65,37.65,554200.0,31.9332,31.9332,31.8402,31.8402,554200.0
2011-10-20 12:20:00,37.66,37.8,37.66,37.79,99100.0,31.8487,31.9671,31.8487,31.9586,99100.0
2011-10-20 12:30:00,37.79,37.87,37.78,37.86,121900.0,31.9586,32.0263,31.9501,32.0178,121900.0
2011-10-20 12:40:00,37.86,37.9,37.83,37.85,97800.0,32.0178,32.0516,31.9924,32.0093,97800.0
2011-10-20 12:50:00,37.84,38.01,37.82,37.97,169000.0,32.0009,32.1447,31.984,32.1108,169000.0
2011-10-20 13:00:00,37.97,38.05,37.93,37.99,168600.0,32.1108,32.1785,32.077,32.1277,168600.0
2011-10-20 13:10:00,37.99,38.2,37.99,38.18,223900.0,32.1277,32.3053,32.1277,32.2884,223900.0
2011-10-20 13:20:00,38.18,38.32,38.18,38.19,198500.0,32.2884,32.4068,32.2884,32.2969,198500.0
2011-10-20 13:30:00,38.2,38.25,38.15,38.16,246200.0,32.3053,32.3476,32.2631,32.2715,246200.0
2011-10-20 13:40:00,38.16,38.25,38.09,38.2,257300.0,32.2715,32.3476,32.2123,32.3053,257300.0
2011-10-20 13:50:00,38.2,38.28,38.16,38.16,173700.0,32.3053,32.373,32.2715,32.2715,173700.0
2011-10-20 14:00:00,38.16,38.25,38.08,38.09,202600.0,32.2715,32.3476,32.2039,32.2123,202600.0
2011-10-20 14:10:00,38.09,38.12,38.05,38.11,204900.0,32.2123,32.2377,32.1785,32.2292,204900.0
2011-10-20 14:20:00,38.1,38.2,38.09,38.16,136400.0,32.2208,32.3053,32.2123,32.2715,136400.0
2011-10-20 14:30:00,38.17,38.36,38.14,38.35,240900.0,32.28,32.4406,32.2546,32.4322,240900.0
2011-10-20 14:40:00,38.34,38.36,38.27,38.32,230400.0,32.4237,32.4406,32.3645,32.4068,230400.0
2011-10-20 14:50:00,38.32,38.43,38.32,38.35,130000.0,32.4068,32.4998,32.4068,32.4322,130000.0
2011-10-20 15:00:00,38.35,38.36,38.25,38.29,147300.0,32.4322,32.4406,32.3476,32.3814,147300.0
2011-10-20 15:10:00,38.28,38.3,38.23,38.3,155500.0,32.373,32.3899,32.3307,32.3899,155500.0
2011-10-20 15:20:00,38.31,38.31,38.11,38.16,273800.0,32.3984,32.3984,32.2292,32.2715,273800.0
2011-10-20 15:30:00,38.15,38.23,38.12,38.15,269300.0,32.2631,32.3307,32.2377,32.2631,269300.0
2011-10-20 15:40:00,38.15,38.33,38.15,38.32,267600.0,32.2631,32.4153,32.2631,32.4068,267600.0
2011-10-20 15:50:00,38.32,38.33,38.24,38.24,420200.0,32.4068,32.4153,32.3392,32.3392,420200.0
2011-10-21 09:30:00,38.8,38.91,38.74,38.89,228300.0,32.8128,32.9058,32.762,32.8889,228300.0
2011-10-21 09:40:00,38.9,39.04,38.9,39.04,113800.0,32.8973,33.0157,32.8973,33.0157,113800.0
2011-10-21 09:50:00,39.05,39.17,39.02,39.08,188200.0,33.0242,33.1257,32.9988,33.0495,188200.0
2011-10-21 10:00:00,39.09,39.1,39.03,39.09,122600.0,33.058,33.0665,33.0073,33.058,122600.0
2011-10-21 10:10:00,39.08,39.25,39.07,39.25,192700.0,33.0495,33.1933,33.0411,33.1933,192700.0
2011-10-21 10:20:00,39.24,39.32,39.24,39.28,259700.0,33.1849,33.2525,33.1849,33.2187,259700.0
2011-10-21 10:30:00,39.28,39.32,39.21,39.25,305800.0,33.2187,33.2525,33.1595,33.1933,305800.0
2011-10-21 10:40:00,39.25,39.26,39.19,39.23,180400.0,33.1933,33.2018,33.1426,33.1764,180400.0
2011-10-21 10:50:00,39.23,39.24,39.12,39.17,180800.0,33.1764,33.1849,33.0834,33.1257,180800.0
2011-10-21 11:00:00,39.17,39.18,39.08,39.08,328200.0,33.1257,33.1341,33.0495,33.0495,328200.0
2011-10-21 11:10:00,39.09,39.18,39.09,39.15,171700.0,33.058,33.1341,33.058,33.1087,171700.0
2011-10-21 11:20:00,39.14,39.16,39.12,39.14,412900.0,33.1003,33.1172,33.0834,33.1003,412900.0
2011-10-21 11:30:00,39.14,39.15,39.09,39.1,216300.0,33.1003,33.1087,33.058,33.0665,216300.0
2011-10-21 11:40:00,39.1,39.18,39.1,39.16,195500.0,33.0665,33.1341,33.0665,33.1172,195500.0
2011-10-21 11:50:00,39.16,39.17,39.11,39.12,135000.0,33.1172,33.1257,33.0749,33.0834,135000.0
2011-10-21 12:00:00,39.13,39.13,39.04,39.04,136700.0,33.0918,33.0918,33.0157,33.0157,136700.0
2011-10-21 12:10:00,39.05,39.12,39.05,39.05,185800.0,33.0242,33.0834,33.0242,33.0242,185800.0
2011-10-21 12:20:00,39.04,39.08,39.02,39.07,165500.0,33.0157,33.0495,32.9988,33.0411,165500.0
2011-10-21 12:30:00,39.06,39.08,38.99,39.0,194800.0,33.0326,33.0495,32.9734,32.9819,194800.0
2011-10-21 12:40:00,39.01,39.05,39.0,39.02,237700.0,32.9903,33.0242,32.9819,32.9988,237700.0
2011-10-21 12:50:00,39.02,39.04,39.0,39.02,107600.0,32.9988,33.0157,32.9819,32.9988,107600.0
2011-10-21 13:00:00,39.01,39.02,38.89,38.9,138400.0,32.9903,32.9988,32.8889,32.8973,138400.0
2011-10-21 13:10:00,38.9,38.92,38.83,38.91,159000.0,32.8973,32.9142,32.8381,32.9058,159000.0
2011-10-21 13:20:00,38.92,38.95,38.81,38.81,216600.0,32.9142,32.9396,32.8212,32.8212,216600.0
2011-10-21 13:30:00,38.81,38.88,38.77,38.87,126700.0,32.8212,32.8804,32.7874,32.8719,126700.0
2011-10-21 13:40:00,38.87,38.91,38.82,38.88,420700.0,32.8719,32.9058,32.8297,32.8804,420700.0
2011-10-21 13:50:00,38.88,38.92,38.85,38.87,161000.0,32.8804,32.9142,32.855,32.8719,161000.0
2011-10-21 14:00:00,38.86,39.04,38.84,39.02,218700.0,32.8635,33.0157,32.8466,32.9988,218700.0
2011-10-21 14:10:00,39.0,39.05,38.97,39.01,172300.0,32.9819,33.0242,32.9565,32.9903,172300.0
2011-10-21 14:20:00,39.01,39.06,39.0,39.01,245100.0,32.9903,33.0326,32.9819,32.9903,245100.0
2011-10-21 14:30:00,39.01,39.03,38.95,38.98,190500.0,32.9903,33.0073,32.9396,32.965,190500.0
2011-10-21 14:40:00,38.98,39.09,38.98,39.05,214500.0,32.965,33.058,32.965,33.0242,214500.0
2011-10-21 14:50:00,39.05,39.12,39.05,39.11,261000.0,33.0242,33.0834,33.0242,33.0749,261000.0
2011-10-21 15:00:00,39.12,39.2,39.1,39.17,264700.0,33.0834,33.151,33.0665,33.1257,264700.0
2011-10-21 15:10:00,39.17,39.2,39.15,39.17,289800.0,33.1257,33.151,33.1087,33.1257,289800.0
2011-10-21 15:20:00,39.18,39.26,39.18,39.21,301700.0,33.1341,33.2018,33.1341,33.1595,301700.0
2011-10-21 15:30:00,39.2,39.23,39.16,39.16,350200.0,33.151,33.1764,33.1172,33.1172,350200.0
2011-10-21 15:40:00,39.17,39.21,39.1,39.21,589200.0,33.1257,33.1595,33.0665,33.1595,589200.0
2011-10-21 15:50:00,39.21,39.34,39.2,39.32,1376100.0,33.1595,33.2694,33.151,33.2525,1376100.0
2011-10-24 09:30:00,39.55,39.61,39.37,39.58,608800.0,33.447,33.4978,33.2948,33.4724,608800.0
2011-10-24 09:40:00,39.58,39.72,39.57,39.72,318700.0,33.4724,33.5908,33.4639,33.5908,318700.0
2011-10-24 09:50:00,39.72,39.74,39.6,39.64,186500.0,33.5908,33.6077,33.4893,33.5231,186500.0
2011-10-24 10:00:00,39.63,39.7,39.55,39.7,316100.0,33.5147,33.5739,33.447,33.5739,316100.0
2011-10-24 10:10:00,39.7,39.72,39.66,39.71,183300.0,33.5739,33.5908,33.54,33.5823,183300.0
2011-10-24 10:20:00,39.7,39.76,39.68,39.72,179900.0,33.5739,33.6246,33.557,33.5908,179900.0
2011-10-24 10:30:00,39.72,39.78,39.7,39.76,137500.0,33.5908,33.6415,33.5739,33.6246,137500.0
2011-10-24 10:40:00,39.76,39.81,39.72,39.75,207400.0,33.6246,33.6669,33.5908,33.6162,207400.0
2011-10-24 10:50:00,39.75,39.77,39.69,39.71,445800.0,33.6162,33.6331,33.5654,33.5823,445800.0
2011-10-24 11:00:00,39.71,39.84,39.71,39.83,138100.0,33.5823,33.6923,33.5823,33.6838,138100.0
2011-10-24 11:10:00,39.84,39.88,39.81,39.87,124800.0,33.6923,33.7261,33.6669,33.7176,124800.0
2011-10-24 11:20:00,39.88,39.96,39.88,39.96,101200.0,33.7261,33.7938,33.7261,33.7938,101200.0
2011-10-24 11:30:00,39.95,39.96,39.9,39.94,390400.0,33.7853,33.7938,33.743,33.7768,390400.0
2011-10-24 11:40:00,39.95,39.98,39.92,39.94,83100.0,33.7853,33.8107,33.7599,33.7768,83100.0
2011-10-24 11:50:00,39.95,39.95,39.91,39.95,156200.0,33.7853,33.7853,33.7515,33.7853,156200.0
2011-10-24 12:00:00,39.95,39.96,39.91,39.95,71000.0,33.7853,33.7938,33.7515,33.7853,71000.0
2011-10-24 12:10:00,39.96,40.02,39.93,39.98,100700.0,33.7938,33.8445,33.7684,33.8107,100700.0
2011-10-24 12:20:00,39.98,40.03,39.98,40.02,51300.0,33.8107,33.8529,33.8107,33.8445,51300.0
2011-10-24 12:30:00,40.03,40.03,39.9,39.9,62900.0,33.8529,33.8529,33.743,33.743,62900.0
2011-10-24 12:40:00,39.91,39.94,39.9,39.92,50400.0,33.7515,33.7768,33.743,33.7599,50400.0
2011-10-24 12:50:00,39.92,39.96,39.91,39.96,81700.0,33.7599,33.7938,33.7515,33.7938,81700.0
2011-10-24 13:00:00,39.96,39.96,39.9,39.91,169300.0,33.7938,33.7938,33.743,33.7515,169300.0
2011-10-24 13:10:00,39.91,39.96,39.9,39.93,224400.0,33.7515,33.7938,33.743,33.7684,224400.0
2011-10-24 13:20:00,39.94,39.95,39.91,39.93,122300.0,33.7768,33.7853,33.7515,33.7684,122300.0
2011-10-24 13:30:00,39.94,39.99,39.93,39.95,966200.0,33.7768,33.8191,33.7684,33.7853,966200.0
2011-10-24 13:40:00,39.95,40.04,39.94,40.03,144200.0,33.7853,33.8614,33.7768,33.8529,144200.0
2011-10-24 13:50:00,40.03,40.04,40.0,40.0,164300.0,33.8529,33.8614,33.8276,33.8276,164300.0
2011-10-24 14:00:00,40.0,40.02,39.99,40.0,157700.0,33.8276,33.8445,33.8191,33.8276,157700.0
2011-10-24 14:10:00,40.0,40.01,39.86,39.89,382900.0,33.8276,33.836,33.7092,33.7346,382900.0
2011-10-24 14:20:00,39.89,39.94,39.89,39.92,751200.0,33.7346,33.7768,33.7346,33.7599,751200.0
2011-10-24 14:30:00,39.92,39.94,39.91,39.94,153000.0,33.7599,33.7768,33.7515,33.7768,153000.0
2011-10-24 14:40:00,39.94,39.95,39.89,39.89,342800.0,33.7768,33.7853,33.7346,33.7346,342800.0
2011-10-24 14:50:00,39.88,39.93,39.87,39.93,216100.0,33.7261,33.7684,33.7176,33.7684,216100.0
2011-10-24 15:00:00,39.93,39.98,39.93,39.95,209300.0,33.7684,33.8107,33.7684,33.7853,209300.0
2011-10-24 15:10:00,39.94,39.94,39.85,39.89,284500.0,33.7768,33.7768,33.7007,33.7346,284500.0
2011-10-24 15:20:00,39.89,39.9,39.78,39.79,364500.0,33.7346,33.743,33.6415,33.65,364500.0
2011-10-24 15:30:00,39.8,39.86,39.78,39.83,149000.0,33.6584,33.7092,33.6415,33.6838,149000.0
2011-10-24 15:40:00,39.83,39.9,39.8,39.81,356100.0,33.6838,33.743,33.6584,33.6669,356100.0
2011-10-24 15:50:00,39.81,39.9,39.77,39.88,452600.0,33.6669,33.743,33.6331,33.7261,452600.0
2011-10-25 09:30:00,39.69,39.69,39.12,39.29,613200.0,33.5654,33.5654,33.0834,33.2271,613200.0
2011-10-25 09:40:00,39.29,39.53,39.28,39.5,358200.0,33.2271,33.4301,33.2187,33.4047,358200.0
2011-10-25 09:50:00,39.5,39.58,39.43,39.48,321700.0,33.4047,33.4724,33.3455,33.3878,321700.0
2011-10-25 10:00:00,39.51,39.52,39.29,39.42,1057400.0,33.4132,33.4216,33.2271,33.3371,1057400.0
2011-10-25 10:10:00,39.42,39.53,39.36,39.49,717400.0,33.3371,33.4301,33.2863,33.3963,717400.0
2011-10-25 10:20:00,39.49,39.58,39.48,39.52,427600.0,33.3963,33.4724,33.3878,33.4216,427600.0
2011-10-25 10:30:00,39.52,39.62,39.47,39.61,289100.0,33.4216,33.5062,33.3794,33.4978,289100.0
2011-10-25 10:40:00,39.61,39.62,39.53,39.56,112600.0,33.4978,33.5062,33.4301,33.4555,112600.0
2011-10-25 10:50:00,39.56,39.56,39.41,39.42,211300.0,33.4555,33.4555,33.3286,33.3371,211300.0
2011-10-25 11:00:00,39.42,39.48,39.29,39.33,245600.0,33.3371,33.3878,33.2271,33.261,245600.0
2011-10-25 11:10:00,39.33,39.37,39.24,39.26,373600.0,33.261,33.2948,33.1849,33.2018,373600.0
2011-10-25 11:20:00,39.26,39.33,39.22,39.31,233200.0,33.2018,33.261,33.1679,33.2441,233200.0
2011-10-25 11:30:00,39.31,39.38,39.28,39.34,245400.0,33.2441,33.3033,33.2187,33.2694,245400.0
2011-10-25 11:40:00,39.33,39.35,39.24,39.26,261800.0,33.261,33.2779,33.1849,33.2018,261800.0
2011-10-25 11:50:00,39.25,39.32,39.24,39.3,41500.0,33.1933,33.2525,33.1849,33.2356,41500.0
2011-10-25 12:00:00,39.31,39.39,39.26,39.38,80800.0,33.2441,33.3117,33.2018,33.3033,80800.0
2011-10-25 12:10:00,39.38,39.42,39.37,39.42,111600.0,33.3033,33.3371,33.2948,33.3371,111600.0
2011-10-25 12:20:00,39.42,39.5,39.41,39.47,101300.0,33.3371,33.4047,33.3286,33.3794,101300.0
2011-10-25 12:30:00,39.48,39.51,39.41,39.41,217800.0,33.3878,33.4132,33.3286,33.3286,217800.0
2011-10-25 12:40:00,39.41,39.41,39.34,39.35,113600.0,33.3286,33.3286,33.2694,33.2779,113600.0
2011-10-25 12:50:00,39.35,39.35,39.31,39.32,198300.0,33.2779,33.2779,33.2441,33.2525,198300.0
2011-10-25 13:00:00,39.32,39.47,39.32,39.44,105000.0,33.2525,33.3794,33.2525,33.354,105000.0
2011-10-25 13:10:00,39.45,39.46,39.37,39.41,101700.0,33.3624,33.3709,33.2948,33.3286,101700.0
2011-10-25 13:20:00,39.42,39.46,39.37,39.37,143900.0,33.3371,33.3709,33.2948,33.2948,143900.0
2011-10-25 13:30:00,39.36,39.36,39.29,39.31,179400.0,33.2863,33.2863,33.2271,33.2441,179400.0
2011-10-25 13:40:00,39.31,39.33,39.28,39.31,129100.0,33.2441,33.261,33.2187,33.2441,129100.0
2011-10-25 13:50:00,39.31,39.4,39.31,39.36,118000.0,33.2441,33.3202,33.2441,33.2863,118000.0
2011-10-25 14:00:00,39.36,39.36,39.21,39.24,147500.0,33.2863,33.2863,33.1595,33.1849,147500.0
2011-10-25 14:10:00,39.24,39.25,39.18,39.22,151200.0,33.1849,33.1933,33.1341,33.1679,151200.0
2011-10-25 14:20:00,39.22,39.24,39.16,39.21,180400.0,33.1679,33.1849,33.1172,33.1595,180400.0
2011-10-25 14:30:00,39.2,39.22,39.14,39.14,249900.0,33.151,33.1679,33.1003,33.1003,249900.0
2011-10-25 14:40:00,39.14,39.26,39.11,39.23,249300.0,33.1003,33.2018,33.0749,33.1764,249300.0
2011-10-25 14:50:00,39.22,39.29,39.19,39.29,196800.0,33.1679,33.2271,33.1426,33.2271,196800.0
2011-10-25 15:00:00,39.29,39.37,39.28,39.29,236100.0,33.2271,33.2948,33.2187,33.2271,236100.0
2011-10-25 15:10:00,39.3,39.3,39.16,39.16,255800.0,33.2356,33.2356,33.1172,33.1172,255800.0
2011-10-25 15:20:00,39.16,39.18,39.08,39.12,228300.0,33.1172,33.1341,33.0495,33.0834,228300.0
2011-10-25 15:30:00,39.12,39.21,39.11,39.12,282200.0,33.0834,33.1595,33.0749,33.0834,282200.0
2011-10-25 15:40:00,39.12,39.17,39.01,39.04,239300.0,33.0834,33.1257,32.9903,33.0157,239300.0
2011-10-25 15:50:00,39.03,39.05,38.91,39.0,792200.0,33.0073,33.0242,32.9058,32.9819,792200.0
2011-10-26 09:30:00,39.08,39.19,39.0,39.04,905900.0,33.0495,33.1426,32.9819,33.0157,905900.0
2011-10-26 09:40:00,39.04,39.08,38.9,38.94,526700.0,33.0157,33.0495,32.8973,32.9311,526700.0
2011-10-26 09:50:00,38.94,39.04,38.88,38.9,409600.0,32.9311,33.0157,32.8804,32.8973,409600.0
2011-10-26 10:00:00,38.91,38.93,38.77,38.78,479500.0,32.9058,32.9227,32.7874,32.7958,479500.0
2011-10-26 10:10:00,38.79,38.8,38.59,38.69,402600.0,32.8043,32.8128,32.6352,32.7197,402600.0
2011-10-26 10:20:00,38.69,38.73,38.64,38.73,132300.0,32.7197,32.7536,32.6774,32.7536,132300.0
2011-10-26 10:30:00,38.73,38.73,38.61,38.67,342500.0,32.7536,32.7536,32.6521,32.7028,342500.0
2011-10-26 10:40:00,38.68,38.68,38.39,38.39,260900.0,32.7113,32.7113,32.466,32.466,260900.0
2011-10-26 10:50:00,38.38,38.42,38.22,38.33,186600.0,32.4576,32.4914,32.3223,32.4153,186600.0
2011-10-26 11:00:00,38.33,38.43,38.32,38.33,81000.0,32.4153,32.4998,32.4068,32.4153,81000.0
2011-10-26 11:10:00,38.33,38.43,38.32,38.42,57600.0,32.4153,32.4998,32.4068,32.4914,57600.0
2011-10-26 11:20:00,38.41,38.42,38.29,38.38,111900.0,32.4829,32.4914,32.3814,32.4576,111900.0
2011-10-26 11:30:00,38.38,38.46,38.38,38.43,151400.0,32.4576,32.5252,32.4576,32.4998,151400.0
2011-10-26 11:40:00,38.42,38.58,38.42,38.55,676600.0,32.4914,32.6267,32.4914,32.6013,676600.0
2011-10-26 11:50:00,38.55,38.61,38.55,38.55,49600.0,32.6013,32.6521,32.6013,32.6013,49600.0
2011-10-26 12:00:00,38.55,38.61,38.55,38.57,46400.0,32.6013,32.6521,32.6013,32.6182,46400.0
2011-10-26 12:10:00,38.57,38.59,38.51,38.55,79700.0,32.6182,32.6352,32.5675,32.6013,79700.0
2011-10-26 12:20:00,38.55,38.58,38.51,38.55,154900.0,32.6013,32.6267,32.5675,32.6013,154900.0
2011-10-26 12:30:00,38.54,38.58,38.52,38.55,59900.0,32.5929,32.6267,32.576,32.6013,59900.0
2011-10-26 12:40:00,38.56,38.56,38.52,38.52,40300.0,32.6098,32.6098,32.576,32.576,40300.0
2011-10-26 12:50:00,38.53,38.54,38.45,38.46,114500.0,32.5844,32.5929,32.5168,32.5252,114500.0
2011-10-26 13:00:00,38.47,38.47,38.37,38.37,309600.0,32.5337,32.5337,32.4491,32.4491,309600.0
2011-10-26 13:10:00,38.37,38.43,38.37,38.42,97400.0,32.4491,32.4998,32.4491,32.4914,97400.0
2011-10-26 13:20:00,38.42,38.49,38.4,38.49,102800.0,32.4914,32.5506,32.4745,32.5506,102800.0
2011-10-26 13:30:00,38.5,38.72,38.5,38.7,345400.0,32.559,32.7451,32.559,32.7282,345400.0
2011-10-26 13:40:00,38.7,38.74,38.61,38.68,251000.0,32.7282,32.762,32.6521,32.7113,251000.0
2011-10-26 13:50:00,38.68,38.77,38.58,38.7,556000.0,32.7113,32.7874,32.6267,32.7282,556000.0
2011-10-26 14:00:00,38.7,38.82,38.68,38.8,267400.0,32.7282,32.8297,32.7113,32.8128,267400.0
2011-10-26 14:10:00,38.81,38.86,38.74,38.74,636600.0,32.8212,32.8635,32.762,32.762,636600.0
2011-10-26 14:20:00,38.74,38.78,38.73,38.76,140700.0,32.762,32.7958,32.7536,32.7789,140700.0
2011-10-26 14:30:00,38.76,39.0,38.72,38.99,290300.0,32.7789,32.9819,32.7451,32.9734,290300.0
2011-10-26 14:40:00,38.98,38.98,38.85,38.87,295000.0,32.965,32.965,32.855,32.8719,295000.0
2011-10-26 14:50:00,38.86,38.88,38.76,38.82,211100.0,32.8635,32.8804,32.7789,32.8297,211100.0
2011-10-26 15:00:00,38.82,38.87,38.77,38.83,230400.0,32.8297,32.8719,32.7874,32.8381,230400.0
2011-10-26 15:10:00,38.82,38.92,38.81,38.88,383200.0,32.8297,32.9142,32.8212,32.8804,383200.0
2011-10-26 15:20:00,38.89,38.94,38.81,38.91,309700.0,32.8889,32.9311,32.8212,32.9058,309700.0
2011-10-26 15:30:00,38.9,39.04,38.87,38.95,1016300.0,32.8973,33.0157,32.8719,32.9396,1016300.0
2011-10-26 15:40:00,38.95,39.01,38.82,38.82,348100.0,32.9396,32.9903,32.8297,32.8297,348100.0
2011-10-26 15:50:00,38.83,38.86,38.76,38.85,725100.0,32.8381,32.8635,32.7789,32.855,725100.0
2011-10-27 09:30:00,39.92,39.95,39.61,39.66,516900.0,33.7599,33.7853,33.4978,33.54,516900.0
2011-10-27 09:40:00,39.66,39.69,39.58,39.61,578000.0,33.54,33.5654,33.4724,33.4978,578000.0
2011-10-27 09:50:00,39.61,39.61,39.49,39.51,322200.0,33.4978,33.4978,33.3963,33.4132,322200.0
2011-10-27 10:00:00,39.49,39.5,39.38,39.42,232800.0,33.3963,33.4047,33.3033,33.3371,232800.0
2011-10-27 10:10:00,39.42,39.5,39.41,39.46,122800.0,33.3371,33.4047,33.3286,33.3709,122800.0
2011-10-27 10:20:00,39.46,39.47,39.32,39.34,408100.0,33.3709,33.3794,33.2525,33.2694,408100.0
2011-10-27 10:30:00,39.34,39.34,39.22,39.25,147800.0,33.2694,33.2694,33.1679,33.1933,147800.0
2011-10-27 10:40:00,39.24,39.38,39.24,39.36,149700.0,33.1849,33.3033,33.1849,33.2863,149700.0
2011-10-27 10:50:00,39.36,39.44,39.34,39.41,90500.0,33.2863,33.354,33.2694,33.3286,90500.0
2011-10-27 11:00:00,39.41,39.48,39.39,39.45,264100.0,33.3286,33.3878,33.3117,33.3624,264100.0
2011-10-27 11:10:00,39.45,39.48,39.43,39.43,180600.0,33.3624,33.3878,33.3455,33.3455,180600.0
2011-10-27 11:20:00,39.43,39.45,39.4,39.45,98500.0,33.3455,33.3624,33.3202,33.3624,98500.0
2011-10-27 11:30:00,39.46,39.52,39.43,39.5,195200.0,33.3709,33.4216,33.3455,33.4047,195200.0
2011-10-27 11:40:00,39.51,39.52,39.48,39.5,162200.0,33.4132,33.4216,33.3878,33.4047,162200.0
2011-10-27 11:50:00,39.5,39.62,39.5,39.61,105700.0,33.4047,33.5062,33.4047,33.4978,105700.0
2011-10-27 12:00:00,39.61,39.71,39.61,39.66,532300.0,33.4978,33.5823,33.4978,33.54,532300.0
2011-10-27 12:10:00,39.66,39.68,39.63,39.67,99700.0,33.54,33.557,33.5147,33.5485,99700.0
2011-10-27 12:20:00,39.67,39.68,39.61,39.61,123500.0,33.5485,33.557,33.4978,33.4978,123500.0
2011-10-27 12:30:00,39.61,39.7,39.6,39.69,232200.0,33.4978,33.5739,33.4893,33.5654,232200.0
2011-10-27 12:40:00,39.7,39.73,39.68,39.68,66700.0,33.5739,33.5992,33.557,33.557,66700.0
2011-10-27 12:50:00,39.68,39.69,39.6,39.65,51500.0,33.557,33.5654,33.4893,33.5316,51500.0
2011-10-27 13:00:00,39.65,39.71,39.65,39.67,117900.0,33.5316,33.5823,33.5316,33.5485,117900.0
2011-10-27 13:10:00,39.68,39.8,39.68,39.79,155600.0,33.557,33.6584,33.557,33.65,155600.0
2011-10-27 13:20:00,39.78,39.81,39.76,39.81,55600.0,33.6415,33.6669,33.6246,33.6669,55600.0
2011-10-27 13:30:00,39.8,39.86,39.79,39.86,200400.0,33.6584,33.7092,33.65,33.7092,200400.0
2011-10-27 13:40:00,39.87,39.9,39.83,39.89,208000.0,33.7176,33.743,33.6838,33.7346,208000.0
2011-10-27 13:50:00,39.9,39.97,39.9,39.97,203000.0,33.743,33.8022,33.743,33.8022,203000.0
2011-10-27 14:00:00,39.97,40.04,39.95,39.99,207100.0,33.8022,33.8614,33.7853,33.8191,207100.0
2011-10-27 14:10:00,40.0,40.0,39.88,39.91,362200.0,33.8276,33.8276,33.7261,33.7515,362200.0
2011-10-27 14:20:00,39.91,39.97,39.9,39.96,102200.0,33.7515,33.8022,33.743,33.7938,102200.0
2011-10-27 14:30:00,39.97,40.04,39.91,40.03,241600.0,33.8022,33.8614,33.7515,33.8529,241600.0
2011-10-27 14:40:00,40.03,40.04,39.94,39.94,274500.0,33.8529,33.8614,33.7768,33.7768,274500.0
2011-10-27 14:50:00,39.93,39.98,39.91,39.93,173700.0,33.7684,33.8107,33.7515,33.7684,173700.0
2011-10-27 15:00:00,39.94,40.03,39.94,40.0,587300.0,33.7768,33.8529,33.7768,33.8276,587300.0
2011-10-27 15:10:00,40.0,40.08,39.99,40.08,174300.0,33.8276,33.8952,33.8191,33.8952,174300.0
2011-10-27 15:20:00,40.08,40.17,40.05,40.08,398500.0,33.8952,33.9713,33.8699,33.8952,398500.0
2011-10-27 15:30:00,40.07,40.09,39.99,40.03,318500.0,33.8868,33.9037,33.8191,33.8529,318500.0
2011-10-27 15:40:00,40.03,40.06,39.79,39.86,463100.0,33.8529,33.8783,33.65,33.7092,463100.0
2011-10-27 15:50:00,39.87,39.9,39.74,39.87,772600.0,33.7176,33.743,33.6077,33.7176,772600.0
2011-10-28 09:30:00,39.77,39.86,39.7,39.85,213900.0,33.6331,33.7092,33.5739,33.7007,213900.0
2011-10-28 09:40:00,39.85,39.85,39.64,39.64,164200.0,33.7007,33.7007,33.5231,33.5231,164200.0
2011-10-28 09:50:00,39.64,39.74,39.59,39.74,242100.0,33.5231,33.6077,33.4808,33.6077,242100.0
2011-10-28 10:00:00,39.73,39.76,39.61,39.65,106200.0,33.5992,33.6246,33.4978,33.5316,106200.0
2011-10-28 10:10:00,39.64,39.7,39.58,39.64,198300.0,33.5231,33.5739,33.4724,33.5231,198300.0
2011-10-28 10:20:00,39.64,39.71,39.6,39.61,396600.0,33.5231,33.5823,33.4893,33.4978,396600.0
2011-10-28 10:30:00,39.62,39.76,39.61,39.73,317400.0,33.5062,33.6246,33.4978,33.5992,317400.0
2011-10-28 10:40:00,39.74,39.76,39.63,39.67,205800.0,33.6077,33.6246,33.5147,33.5485,205800.0
2011-10-28 10:50:00,39.67,39.69,39.62,39.66,96800.0,33.5485,33.5654,33.5062,33.54,96800.0
2011-10-28 11:00:00,39.67,39.74,39.66,39.74,138100.0,33.5485,33.6077,33.54,33.6077,138100.0
2011-10-28 11:10:00,39.73,39.75,39.66,39.66,165500.0,33.5992,33.6162,33.54,33.54,165500.0
2011-10-28 11:20:00,39.65,39.7,39.64,39.68,53600.0,33.5316,33.5739,33.5231,33.557,53600.0
2011-10-28 11:30:00,39.68,39.72,39.63,39.64,105100.0,33.557,33.5908,33.5147,33.5231,105100.0
2011-10-28 11:40:00,39.64,39.64,39.51,39.52,994600.0,33.5231,33.5231,33.4132,33.4216,994600.0
2011-10-28 11:50:00,39.53,39.54,39.43,39.44,307500.0,33.4301,33.4386,33.3455,33.354,307500.0
2011-10-28 12:00:00,39.43,39.49,39.42,39.49,78900.0,33.3455,33.3963,33.3371,33.3963,78900.0
2011-10-28 12:10:00,39.49,39.52,39.47,39.47,228700.0,33.3963,33.4216,33.3794,33.3794,228700.0
2011-10-28 12:20:00,39.48,39.5,39.39,39.42,354200.0,33.3878,33.4047,33.3117,33.3371,354200.0
2011-10-28 12:30:00,39.41,39.43,39.36,39.36,553600.0,33.3286,33.3455,33.2863,33.2863,553600.0
2011-10-28 12:40:00,39.36,39.43,39.36,39.43,59500.0,33.2863,33.3455,33.2863,33.3455,59500.0
2011-10-28 12:50:00,39.43,39.47,39.39,39.46,280100.0,33.3455,33.3794,33.3117,33.3709,280100.0
2011-10-28 13:00:00,39.46,39.49,39.44,39.45,112500.0,33.3709,33.3963,33.354,33.3624,112500.0
2011-10-28 13:10:00,39.46,39.48,39.4,39.45,298400.0,33.3709,33.3878,33.3202,33.3624,298400.0
2011-10-28 13:20:00,39.45,39.55,39.45,39.46,445700.0,33.3624,33.447,33.3624,33.3709,445700.0
2011-10-28 13:30:00,39.47,39.51,39.43,39.5,90700.0,33.3794,33.4132,33.3455,33.4047,90700.0
2011-10-28 13:40:00,39.5,39.51,39.43,39.44,138100.0,33.4047,33.4132,33.3455,33.354,138100.0
2011-10-28 13:50:00,39.44,39.48,39.42,39.47,278800.0,33.354,33.3878,33.3371,33.3794,278800.0
2011-10-28 14:00:00,39.47,39.5,39.4,39.45,187100.0,33.3794,33.4047,33.3202,33.3624,187100.0
2011-10-28 14:10:00,39.46,39.46,39.39,39.41,37800.0,33.3709,33.3709,33.3117,33.3286,37800.0
2011-10-28 14:20:00,39.41,39.43,39.39,39.42,31400.0,33.3286,33.3455,33.3117,33.3371,31400.0
2011-10-28 14:30:00,39.42,39.46,39.4,39.41,91600.0,33.3371,33.3709,33.3202,33.3286,91600.0
2011-10-28 14:40:00,39.41,39.46,39.4,39.44,94200.0,33.3286,33.3709,33.3202,33.354,94200.0
2011-10-28 14:50:00,39.44,39.48,39.41,39.44,130500.0,33.354,33.3878,33.3286,33.354,130500.0
2011-10-28 15:00:00,39.45,39.53,39.44,39.5,264600.0,33.3624,33.4301,33.354,33.4047,264600.0
2011-10-28 15:10:00,39.49,39.5,39.45,39.47,109600.0,33.3963,33.4047,33.3624,33.3794,109600.0
2011-10-28 15:20:00,39.48,39.54,39.48,39.53,122500.0,33.3878,33.4386,33.3878,33.4301,122500.0
2011-10-28 15:30:00,39.54,39.58,39.48,39.58,175700.0,33.4386,33.4724,33.3878,33.4724,175700.0
2011-10-28 15:40:00,39.59,39.64,39.57,39.63,221200.0,33.4808,33.5231,33.4639,33.5147,221200.0
2011-10-28 15:50:00,39.63,39.67,39.59,39.6,485000.0,33.5147,33.5485,33.4808,33.4893,485000.0
2011-10-31 09:30:00,39.23,39.32,39.19,39.24,224400.0,33.1764,33.2525,33.1426,33.1849,224400.0
2011-10-31 09:40:00,39.25,39.35,39.21,39.27,237800.0,33.1933,33.2779,33.1595,33.2102,237800.0
2011-10-31 09:50:00,39.27,39.35,39.24,39.31,172800.0,33.2102,33.2779,33.1849,33.2441,172800.0
2011-10-31 10:00:00,39.3,39.35,39.26,39.35,89300.0,33.2356,33.2779,33.2018,33.2779,89300.0
2011-10-31 10:10:00,39.35,39.45,39.33,39.33,108500.0,33.2779,33.3624,33.261,33.261,108500.0
2011-10-31 10:20:00,39.34,39.38,39.32,39.36,67100.0,33.2694,33.3033,33.2525,33.2863,67100.0
2011-10-31 10:30:00,39.37,39.51,39.37,39.5,180600.0,33.2948,33.4132,33.2948,33.4047,180600.0
2011-10-31 10:40:00,39.5,39.5,39.35,39.37,88700.0,33.4047,33.4047,33.2779,33.2948,88700.0
2011-10-31 10:50:00,39.38,39.45,39.35,39.41,80700.0,33.3033,33.3624,33.2779,33.3286,80700.0
2011-10-31 11:00:00,39.42,39.49,39.4,39.45,78300.0,33.3371,33.3963,33.3202,33.3624,78300.0
2011-10-31 11:10:00,39.46,39.47,39.33,39.33,50900.0,33.3709,33.3794,33.261,33.261,50900.0
2011-10-31 11:20:00,39.33,39.36,39.29,39.33,62000.0,33.261,33.2863,33.2271,33.261,62000.0
2011-10-31 11:30:00,39.33,39.39,39.33,39.35,106600.0,33.261,33.3117,33.261,33.2779,106600.0
2011-10-31 11:40:00,39.36,39.43,39.36,39.41,62700.0,33.2863,33.3455,33.2863,33.3286,62700.0
2011-10-31 11:50:00,39.41,39.43,39.36,39.37,46000.0,33.3286,33.3455,33.2863,33.2948,46000.0
2011-10-31 12:00:00,39.36,39.39,39.34,39.35,67600.0,33.2863,33.3117,33.2694,33.2779,67600.0
2011-10-31 12:10:00,39.35,39.39,39.29,39.31,29100.0,33.2779,33.3117,33.2271,33.2441,29100.0
2011-10-31 12:20:00,39.31,39.31,39.22,39.23,108100.0,33.2441,33.2441,33.1679,33.1764,108100.0
2011-10-31 12:30:00,39.22,39.28,39.22,39.28,62400.0,33.1679,33.2187,33.1679,33.2187,62400.0
2011-10-31 12:40:00,39.27,39.33,39.26,39.31,54200.0,33.2102,33.261,33.2018,33.2441,54200.0
2011-10-31 12:50:00,39.3,39.33,39.28,39.32,45500.0,33.2356,33.261,33.2187,33.2525,45500.0
2011-10-31 13:00:00,39.32,39.41,39.31,39.36,77700.0,33.2525,33.3286,33.2441,33.2863,77700.0
2011-10-31 13:10:00,39.37,39.41,39.37,39.4,43300.0,33.2948,33.3286,33.2948,33.3202,43300.0
2011-10-31 13:20:00,39.39,39.42,39.35,39.35,37900.0,33.3117,33.3371,33.2779,33.2779,37900.0
2011-10-31 13:30:00,39.36,39.45,39.36,39.43,58300.0,33.2863,33.3624,33.2863,33.3455,58300.0
2011-10-31 13:40:00,39.43,39.47,39.4,39.46,41200.0,33.3455,33.3794,33.3202,33.3709,41200.0
2011-10-31 13:50:00,39.46,39.48,39.42,39.43,40600.0,33.3709,33.3878,33.3371,33.3455,40600.0
2011-10-31 14:00:00,39.42,39.45,39.39,39.4,31300.0,33.3371,33.3624,33.3117,33.3202,31300.0
2011-10-31 14:10:00,39.41,39.42,39.35,39.39,226800.0,33.3286,33.3371,33.2779,33.3117,226800.0
2011-10-31 14:20:00,39.41,39.44,39.36,39.4,69600.0,33.3286,33.354,33.2863,33.3202,69600.0
2011-10-31 14:30:00,39.41,39.44,39.34,39.36,319500.0,33.3286,33.354,33.2694,33.2863,319500.0
2011-10-31 14:40:00,39.35,39.41,39.32,39.39,294500.0,33.2779,33.3286,33.2525,33.3117,294500.0
2011-10-31 14:50:00,39.39,39.48,39.39,39.45,265300.0,33.3117,33.3878,33.3117,33.3624,265300.0
2011-10-31 15:00:00,39.44,39.44,39.31,39.32,72900.0,33.354,33.354,33.2441,33.2525,72900.0
2011-10-31 15:10:00,39.31,39.36,39.19,39.2,378000.0,33.2441,33.2863,33.1426,33.151,378000.0
2011-10-31 15:20:00,39.19,39.22,39.14,39.15,447100.0,33.1426,33.1679,33.1003,33.1087,447100.0
2011-10-31 15:30:00,39.14,39.26,39.12,39.26,208800.0,33.1003,33.2018,33.0834,33.2018,208800.0
2011-10-31 15:40:00,39.26,39.26,39.09,39.14,414300.0,33.2018,33.2018,33.058,33.1003,414300.0
2011-10-31 15:50:00,39.14,39.22,39.02,39.02,928200.0,33.1003,33.1679,32.9988,32.9988,928200.0
2011-11-01 09:30:00,38.05,38.12,37.82,38.08,351900.0,32.1785,32.2377,31.984,32.2039,351900.0
2011-11-01 09:40:00,38.08,38.3,38.08,38.21,236900.0,32.2039,32.3899,32.2039,32.3138,236900.0
2011-11-01 09:50:00,38.21,38.36,38.2,38.36,156400.0,32.3138,32.4406,32.3053,32.4406,156400.0
2011-11-01 10:00:00,38.35,38.4,38.18,38.31,542600.0,32.4322,32.4745,32.2884,32.3984,542600.0
2011-11-01 10:10:00,38.32,38.42,38.28,38.39,459600.0,32.4068,32.4914,32.373,32.466,459600.0
2011-11-01 10:20:00,38.38,38.49,38.29,38.46,199900.0,32.4576,32.5506,32.3814,32.5252,199900.0
2011-11-01 10:30:00,38.46,38.56,38.41,38.5,206700.0,32.5252,32.6098,32.4829,32.559,206700.0
2011-11-01 10:40:00,38.5,38.54,38.4,38.44,138600.0,32.559,32.5929,32.4745,32.5083,138600.0
2011-11-01 10:50:00,38.44,38.51,38.36,38.39,237200.0,32.5083,32.5675,32.4406,32.466,237200.0
2011-11-01 11:00:00,38.39,38.43,38.31,38.33,165100.0,32.466,32.4998,32.3984,32.4153,165100.0
2011-11-01 11:10:00,38.32,38.45,38.32,38.44,100400.0,32.4068,32.5168,32.4068,32.5083,100400.0
2011-11-01 11:20:00,38.44,38.45,38.31,38.34,72900.0,32.5083,32.5168,32.3984,32.4237,72900.0
2011-11-01 11:30:00,38.33,38.35,38.16,38.16,191400.0,32.4153,32.4322,32.2715,32.2715,191400.0
2011-11-01 11:40:00,38.16,38.18,38.03,38.07,137900.0,32.2715,32.2884,32.1616,32.1954,137900.0
2011-11-01 11:50:00,38.07,38.07,37.99,38.03,161500.0,32.1954,32.1954,32.1277,32.1616,161500.0
2011-11-01 12:00:00,38.04,38.08,37.89,38.07,336700.0,32.17,32.2039,32.0432,32.1954,336700.0
2011-11-01 12:10:00,38.06,38.16,38.0,38.0,94100.0,32.1869,32.2715,32.1362,32.1362,94100.0
2011-11-01 12:20:00,38.0,38.09,37.97,38.05,67100.0,32.1362,32.2123,32.1108,32.1785,67100.0
2011-11-01 12:30:00,38.05,38.18,38.0,38.18,106200.0,32.1785,32.2884,32.1362,32.2884,106200.0
2011-11-01 12:40:00,38.18,38.19,37.99,38.0,108200.0,32.2884,32.2969,32.1277,32.1362,108200.0
2011-11-01 12:50:00,37.99,38.01,37.93,37.94,82000.0,32.1277,32.1447,32.077,32.0855,82000.0
2011-11-01 13:00:00,37.93,38.04,37.91,37.97,73800.0,32.077,32.17,32.0601,32.1108,73800.0
2011-11-01 13:10:00,37.96,38.01,37.93,37.96,113900.0,32.1024,32.1447,32.077,32.1024,113900.0
2011-11-01 13:20:00,37.94,38.21,37.88,38.17,191300.0,32.0855,32.3138,32.0347,32.28,191300.0
2011-11-01 13:30:00,38.18,38.35,38.15,38.26,324700.0,32.2884,32.4322,32.2631,32.3561,324700.0
2011-11-01 13:40:00,38.25,38.44,38.25,38.37,209200.0,32.3476,32.5083,32.3476,32.4491,209200.0
2011-11-01 13:50:00,38.37,38.44,38.19,38.26,193400.0,32.4491,32.5083,32.2969,32.3561,193400.0
2011-11-01 14:00:00,38.25,38.42,38.21,38.41,439800.0,32.3476,32.4914,32.3138,32.4829,439800.0
2011-11-01 14:10:00,38.41,38.45,38.34,38.38,100700.0,32.4829,32.5168,32.4237,32.4576,100700.0
2011-11-01 14:20:00,38.39,38.54,38.37,38.51,142600.0,32.466,32.5929,32.4491,32.5675,142600.0
2011-11-01 14:30:00,38.5,38.55,38.41,38.41,118700.0,32.559,32.6013,32.4829,32.4829,118700.0
2011-11-01 14:40:00,38.41,38.52,38.39,38.45,111900.0,32.4829,32.576,32.466,32.5168,111900.0
2011-11-01 14:50:00,38.46,38.51,38.35,38.39,107300.0,32.5252,32.5675,32.4322,32.466,107300.0
2011-11-01 15:00:00,38.39,38.42,38.2,38.23,220900.0,32.466,32.4914,32.3053,32.3307,220900.0
2011-11-01 15:10:00,38.23,38.38,38.21,38.32,377500.0,32.3307,32.4576,32.3138,32.4068,377500.0
2011-11-01 15:20:00,38.32,38.35,38.21,38.33,245100.0,32.4068,32.4322,32.3138,32.4153,245100.0
2011-11-01 15:30:00,38.32,38.51,38.31,38.5,261300.0,32.4068,32.5675,32.3984,32.559,261300.0
2011-11-01 15:40:00,38.5,38.5,38.1,38.19,713800.0,32.559,32.559,32.2208,32.2969,713800.0
2011-11-01 15:50:00,38.18,38.2,38.06,38.16,975300.0,32.2884,32.3053,32.1869,32.2715,975300.0
2011-11-02 09:30:00,38.82,38.82,38.6,38.61,194400.0,32.8297,32.8297,32.6436,32.6521,194400.0
2011-11-02 09:40:00,38.6,38.65,38.56,38.6,89400.0,32.6436,32.6859,32.6098,32.6436,89400.0
2011-11-02 09:50:00,38.59,38.59,38.48,38.53,151600.0,32.6352,32.6352,32.5421,32.5844,151600.0
2011-11-02 10:00:00,38.55,38.59,38.45,38.54,101700.0,32.6013,32.6352,32.5168,32.5929,101700.0
2011-11-02 10:10:00,38.55,38.59,38.5,38.53,111900.0,32.6013,32.6352,32.559,32.5844,111900.0
2011-11-02 10:20:00,38.53,38.58,38.49,38.58,51900.0,32.5844,32.6267,32.5506,32.6267,51900.0
2011-11-02 10:30:00,38.59,38.63,38.53,38.61,74700.0,32.6352,32.669,32.5844,32.6521,74700.0
2011-11-02 10:40:00,38.62,38.75,38.62,38.75,102600.0,32.6605,32.7705,32.6605,32.7705,102600.0
2011-11-02 10:50:00,38.75,38.8,38.72,38.72,140700.0,32.7705,32.8128,32.7451,32.7451,140700.0
2011-11-02 11:00:00,38.73,38.77,38.69,38.74,82700.0,32.7536,32.7874,32.7197,32.762,82700.0
2011-11-02 11:10:00,38.74,38.74,38.66,38.74,44900.0,32.762,32.762,32.6944,32.762,44900.0
2011-11-02 11:20:00,38.74,38.75,38.67,38.68,34400.0,32.762,32.7705,32.7028,32.7113,34400.0
2011-11-02 11:30:00,38.69,38.69,38.63,38.64,49500.0,32.7197,32.7197,32.669,32.6774,49500.0
2011-11-02 11:40:00,38.64,38.68,38.62,38.63,41000.0,32.6774,32.7113,32.6605,32.669,41000.0
2011-11-02 11:50:00,38.64,38.64,38.61,38.62,46900.0,32.6774,32.6774,32.6521,32.6605,46900.0
2011-11-02 12:00:00,38.62,38.62,38.57,38.59,57200.0,32.6605,32.6605,32.6182,32.6352,57200.0
2011-11-02 12:10:00,38.6,38.64,38.56,38.56,94500.0,32.6436,32.6774,32.6098,32.6098,94500.0
2011-11-02 12:20:00,38.57,38.66,38.54,38.66,106800.0,32.6182,32.6944,32.5929,32.6944,106800.0
2011-11-02 12:30:00,38.66,38.68,38.53,38.65,308200.0,32.6944,32.7113,32.5844,32.6859,308200.0
2011-11-02 12:40:00,38.66,38.75,38.53,38.53,134600.0,32.6944,32.7705,32.5844,32.5844,134600.0
2011-11-02 12:50:00,38.53,38.56,38.46,38.47,121400.0,32.5844,32.6098,32.5252,32.5337,121400.0
2011-11-02 13:00:00,38.47,38.49,38.35,38.4,195800.0,32.5337,32.5506,32.4322,32.4745,195800.0
2011-11-02 13:10:00,38.4,38.45,38.36,38.38,71100.0,32.4745,32.5168,32.4406,32.4576,71100.0
2011-11-02 13:20:00,38.37,38.37,38.29,38.35,117000.0,32.4491,32.4491,32.3814,32.4322,117000.0
2011-11-02 13:30:00,38.34,38.4,38.33,38.38,59800.0,32.4237,32.4745,32.4153,32.4576,59800.0
2011-11-02 13:40:00,38.37,38.47,38.36,38.43,58300.0,32.4491,32.5337,32.4406,32.4998,58300.0
2011-11-02 13:50:00,38.42,38.42,38.32,38.33,242200.0,32.4914,32.4914,32.4068,32.4153,242200.0
2011-11-02 14:00:00,38.32,38.41,38.24,38.34,177100.0,32.4068,32.4829,32.3392,32.4237,177100.0
2011-11-02 14:10:00,38.34,38.38,38.26,38.34,94700.0,32.4237,32.4576,32.3561,32.4237,94700.0
2011-11-02 14:20:00,38.34,38.42,38.32,38.35,94000.0,32.4237,32.4914,32.4068,32.4322,94000.0
2011-11-02 14:30:00,38.35,38.52,38.31,38.44,148600.0,32.4322,32.576,32.3984,32.5083,148600.0
2011-11-02 14:40:00,38.44,38.5,38.4,38.47,126800.0,32.5083,32.559,32.4745,32.5337,126800.0
2011-11-02 14:50:00,38.48,38.57,38.47,38.53,84700.0,32.5421,32.6182,32.5337,32.5844,84700.0
2011-11-02 15:00:00,38.54,38.61,38.45,38.56,128200.0,32.5929,32.6521,32.5168,32.6098,128200.0
2011-11-02 15:10:00,38.56,38.59,38.52,38.59,198500.0,32.6098,32.6352,32.576,32.6352,198500.0
2011-11-02 15:20:00,38.6,38.65,38.58,38.59,245000.0,32.6436,32.6859,32.6267,32.6352,245000.0
2011-11-02 15:30:00,38.59,38.64,38.48,38.56,215800.0,32.6352,32.6774,32.5421,32.6098,215800.0
2011-11-02 15:40:00,38.56,38.61,38.45,38.49,239500.0,32.6098,32.6521,32.5168,32.5506,239500.0
2011-11-02 15:50:00,38.48,38.61,38.48,38.59,407000.0,32.5421,32.6521,32.5421,32.6352,407000.0
2011-11-03 09:30:00,38.93,38.93,38.63,38.69,165500.0,32.9227,32.9227,32.669,32.7197,165500.0
2011-11-03 09:40:00,38.69,38.75,38.51,38.53,353300.0,32.7197,32.7705,32.5675,32.5844,353300.0
2011-11-03 09:50:00,38.52,38.52,38.3,38.38,339800.0,32.576,32.576,32.3899,32.4576,339800.0
2011-11-03 10:00:00,38.39,38.41,38.12,38.2,552200.0,32.466,32.4829,32.2377,32.3053,552200.0
2011-11-03 10:10:00,38.2,38.38,38.15,38.35,386800.0,32.3053,32.4576,32.2631,32.4322,386800.0
2011-11-03 10:20:00,38.35,38.4,38.29,38.36,189000.0,32.4322,32.4745,32.3814,32.4406,189000.0
2011-11-03 10:30:00,38.37,38.44,38.36,38.37,137700.0,32.4491,32.5083,32.4406,32.4491,137700.0
2011-11-03 10:40:00,38.37,38.61,38.37,38.56,284000.0,32.4491,32.6521,32.4491,32.6098,284000.0
2011-11-03 10:50:00,38.57,38.63,38.54,38.54,138900.0,32.6182,32.669,32.5929,32.5929,138900.0
2011-11-03 11:00:00,38.54,38.58,38.46,38.5,110100.0,32.5929,32.6267,32.5252,32.559,110100.0
2011-11-03 11:10:00,38.5,38.67,38.49,38.67,67300.0,32.559,32.7028,32.5506,32.7028,67300.0
2011-11-03 11:20:00,38.67,38.74,38.66,38.71,80100.0,32.7028,32.762,32.6944,32.7366,80100.0
2011-11-03 11:30:00,38.72,38.76,38.68,38.69,239200.0,32.7451,32.7789,32.7113,32.7197,239200.0
2011-11-03 11:40:00,38.69,38.75,38.69,38.74,74600.0,32.7197,32.7705,32.7197,32.762,74600.0
2011-11-03 11:50:00,38.74,38.78,38.66,38.67,81100.0,32.762,32.7958,32.6944,32.7028,81100.0
2011-11-03 12:00:00,38.67,38.71,38.6,38.7,86800.0,32.7028,32.7366,32.6436,32.7282,86800.0
2011-11-03 12:10:00,38.71,38.72,38.62,38.66,91300.0,32.7366,32.7451,32.6605,32.6944,91300.0
2011-11-03 12:20:00,38.66,38.78,38.64,38.75,74300.0,32.6944,32.7958,32.6774,32.7705,74300.0
2011-11-03 12:30:00,38.75,38.77,38.62,38.65,80200.0,32.7705,32.7874,32.6605,32.6859,80200.0
2011-11-03 12:40:00,38.64,38.84,38.64,38.83,77400.0,32.6774,32.8466,32.6774,32.8381,77400.0
2011-11-03 12:50:00,38.83,38.87,38.79,38.85,76600.0,32.8381,32.8719,32.8043,32.855,76600.0
2011-11-03 13:00:00,38.86,38.89,38.8,38.89,97600.0,32.8635,32.8889,32.8128,32.8889,97600.0
2011-11-03 13:10:00,38.89,38.95,38.89,38.93,99800.0,32.8889,32.9396,32.8889,32.9227,99800.0
2011-11-03 13:20:00,38.94,38.94,38.89,38.89,294100.0,32.9311,32.9311,32.8889,32.8889,294100.0
2011-11-03 13:30:00,38.89,38.95,38.87,38.95,65400.0,32.8889,32.9396,32.8719,32.9396,65400.0
2011-11-03 13:40:00,38.96,39.06,38.94,39.06,63400.0,32.9481,33.0326,32.9311,33.0326,63400.0
2011-11-03 13:50:00,39.06,39.07,38.93,38.95,103400.0,33.0326,33.0411,32.9227,32.9396,103400.0
2011-11-03 14:00:00,38.97,39.03,38.93,39.0,92600.0,32.9565,33.0073,32.9227,32.9819,92600.0
2011-11-03 14:10:00,39.02,39.03,38.94,38.95,116200.0,32.9988,33.0073,32.9311,32.9396,116200.0
2011-11-03 14:20:00,38.94,38.96,38.91,38.93,56400.0,32.9311,32.9481,32.9058,32.9227,56400.0
2011-11-03 14:30:00,38.94,39.0,38.94,38.99,55100.0,32.9311,32.9819,32.9311,32.9734,55100.0
2011-11-03 14:40:00,38.99,39.0,38.91,38.91,203000.0,32.9734,32.9819,32.9058,32.9058,203000.0
2011-11-03 14:50:00,38.92,38.96,38.9,38.95,63200.0,32.9142,32.9481,32.8973,32.9396,63200.0
2011-11-03 15:00:00,38.95,39.03,38.95,39.02,137800.0,32.9396,33.0073,32.9396,32.9988,137800.0
2011-11-03 15:10:00,39.02,39.07,38.98,39.03,142100.0,32.9988,33.0411,32.965,33.0073,142100.0
2011-11-03 15:20:00,39.04,39.1,39.0,39.09,179800.0,33.0157,33.0665,32.9819,33.058,179800.0
2011-11-03 15:30:00,39.09,39.15,39.05,39.07,153000.0,33.058,33.1087,33.0242,33.0411,153000.0
2011-11-03 15:40:00,39.07,39.11,39.04,39.11,160300.0,33.0411,33.0749,33.0157,33.0749,160300.0
2011-11-03 15:50:00,39.11,39.16,39.06,39.08,387300.0,33.0749,33.1172,33.0326,33.0495,387300.0
2011-11-04 09:30:00,38.83,39.02,38.78,38.97,76000.0,32.8381,32.9988,32.7958,32.9565,76000.0
2011-11-04 09:40:00,38.98,39.0,38.88,38.98,68400.0,32.965,32.9819,32.8804,32.965,68400.0
2011-11-04 09:50:00,38.98,39.0,38.75,38.77,104500.0,32.965,32.9819,32.7705,32.7874,104500.0
2011-11-04 10:00:00,38.76,38.81,38.69,38.71,97400.0,32.7789,32.8212,32.7197,32.7366,97400.0
2011-11-04 10:10:00,38.71,38.79,38.65,38.67,116200.0,32.7366,32.8043,32.6859,32.7028,116200.0
2011-11-04 10:20:00,38.67,38.67,38.54,38.57,69900.0,32.7028,32.7028,32.5929,32.6182,69900.0
2011-11-04 10:30:00,38.56,38.57,38.48,38.5,262800.0,32.6098,32.6182,32.5421,32.559,262800.0
2011-11-04 10:40:00,38.5,38.63,38.49,38.63,169900.0,32.559,32.669,32.5506,32.669,169900.0
2011-11-04 10:50:00,38.63,38.64,38.55,38.63,93300.0,32.669,32.6774,32.6013,32.669,93300.0
2011-11-04 11:00:00,38.64,38.72,38.63,38.65,110200.0,32.6774,32.7451,32.669,32.6859,110200.0
2011-11-04 11:10:00,38.65,38.7,38.57,38.59,155600.0,32.6859,32.7282,32.6182,32.6352,155600.0
2011-11-04 11:20:00,38.58,38.66,38.53,38.64,109000.0,32.6267,32.6944,32.5844,32.6774,109000.0
2011-11-04 11:30:00,38.64,38.7,38.61,38.69,68100.0,32.6774,32.7282,32.6521,32.7197,68100.0
2011-11-04 11:40:00,38.7,38.71,38.64,38.67,58000.0,32.7282,32.7366,32.6774,32.7028,58000.0
2011-11-04 11:50:00,38.68,38.71,38.64,38.71,141600.0,32.7113,32.7366,32.6774,32.7366,141600.0
2011-11-04 12:00:00,38.72,38.75,38.66,38.67,79600.0,32.7451,32.7705,32.6944,32.7028,79600.0
2011-11-04 12:10:00,38.68,38.76,38.68,38.74,63400.0,32.7113,32.7789,32.7113,32.762,63400.0
2011-11-04 12:20:00,38.74,38.75,38.7,38.74,66200.0,32.762,32.7705,32.7282,32.762,66200.0
2011-11-04 12:30:00,38.73,38.74,38.66,38.67,47200.0,32.7536,32.762,32.6944,32.7028,47200.0
2011-11-04 12:40:00,38.67,38.69,38.59,38.65,88400.0,32.7028,32.7197,32.6352,32.6859,88400.0
2011-11-04 12:50:00,38.64,38.71,38.62,38.7,95100.0,32.6774,32.7366,32.6605,32.7282,95100.0
2011-11-04 13:00:00,38.7,38.73,38.68,38.72,41000.0,32.7282,32.7536,32.7113,32.7451,41000.0
2011-11-04 13:10:00,38.73,38.84,38.73,38.82,84500.0,32.7536,32.8466,32.7536,32.8297,84500.0
2011-11-04 13:20:00,38.82,38.84,38.8,38.81,52700.0,32.8297,32.8466,32.8128,32.8212,52700.0
2011-11-04 13:30:00,38.82,38.84,38.8,38.82,32900.0,32.8297,32.8466,32.8128,32.8297,32900.0
2011-11-04 13:40:00,38.82,38.99,38.82,38.95,86400.0,32.8297,32.9734,32.8297,32.9396,86400.0
2011-11-04 13:50:00,38.95,38.99,38.89,38.92,79100.0,32.9396,32.9734,32.8889,32.9142,79100.0
2011-11-04 14:00:00,38.92,38.93,38.87,38.89,100800.0,32.9142,32.9227,32.8719,32.8889,100800.0
2011-11-04 14:10:00,38.89,38.92,38.85,38.92,205600.0,32.8889,32.9142,32.855,32.9142,205600.0
2011-11-04 14:20:00,38.92,38.95,38.91,38.94,66300.0,32.9142,32.9396,32.9058,32.9311,66300.0
2011-11-04 14:30:00,38.93,38.96,38.84,38.85,104100.0,32.9227,32.9481,32.8466,32.855,104100.0
2011-11-04 14:40:00,38.84,38.95,38.84,38.94,105500.0,32.8466,32.9396,32.8466,32.9311,105500.0
2011-11-04 14:50:00,38.94,38.94,38.88,38.91,54500.0,32.9311,32.9311,32.8804,32.9058,54500.0
2011-11-04 15:00:00,38.91,38.91,38.78,38.78,86500.0,32.9058,32.9058,32.7958,32.7958,86500.0
2011-11-04 15:10:00,38.78,38.87,38.77,38.85,85500.0,32.7958,32.8719,32.7874,32.855,85500.0
2011-11-04 15:20:00,38.85,38.85,38.79,38.83,88600.0,32.855,32.855,32.8043,32.8381,88600.0
2011-11-04 15:30:00,38.82,38.88,38.8,38.81,371500.0,32.8297,32.8804,32.8128,32.8212,371500.0
2011-11-04 15:40:00,38.82,38.98,38.82,38.94,359400.0,32.8297,32.965,32.8297,32.9311,359400.0
2011-11-04 15:50:00,38.93,38.97,38.84,38.95,361300.0,32.9227,32.9565,32.8466,32.9396,361300.0
2011-11-07 09:30:00,39.0,39.08,38.88,39.06,60200.0,32.9819,33.0495,32.8804,33.0326,60200.0
2011-11-07 09:40:00,39.05,39.15,38.98,39.1,72300.0,33.0242,33.1087,32.965,33.0665,72300.0
2011-11-07 09:50:00,39.1,39.18,39.08,39.1,81500.0,33.0665,33.1341,33.0495,33.0665,81500.0
2011-11-07 10:00:00,39.1,39.13,38.97,39.05,108000.0,33.0665,33.0918,32.9565,33.0242,108000.0
2011-11-07 10:10:00,39.06,39.1,38.96,38.97,99000.0,33.0326,33.0665,32.9481,32.9565,99000.0
2011-11-07 10:20:00,38.97,39.01,38.92,38.94,118400.0,32.9565,32.9903,32.9142,32.9311,118400.0
2011-11-07 10:30:00,38.92,38.95,38.82,38.85,141300.0,32.9142,32.9396,32.8297,32.855,141300.0
2011-11-07 10:40:00,38.85,38.91,38.8,38.84,87000.0,32.855,32.9058,32.8128,32.8466,87000.0
2011-11-07 10:50:00,38.83,38.88,38.76,38.78,73400.0,32.8381,32.8804,32.7789,32.7958,73400.0
2011-11-07 11:00:00,38.77,38.9,38.75,38.81,184300.0,32.7874,32.8973,32.7705,32.8212,184300.0
2011-11-07 11:10:00,38.81,38.94,38.81,38.86,114700.0,32.8212,32.9311,32.8212,32.8635,114700.0
2011-11-07 11:20:00,38.85,38.85,38.71,38.74,146800.0,32.855,32.855,32.7366,32.762,146800.0
2011-11-07 11:30:00,38.75,38.79,38.71,38.79,110200.0,32.7705,32.8043,32.7366,32.8043,110200.0
2011-11-07 11:40:00,38.79,38.81,38.73,38.78,101000.0,32.8043,32.8212,32.7536,32.7958,101000.0
2011-11-07 11:50:00,38.79,38.83,38.73,38.74,56000.0,32.8043,32.8381,32.7536,32.762,56000.0
2011-11-07 12:00:00,38.73,38.83,38.73,38.8,72700.0,32.7536,32.8381,32.7536,32.8128,72700.0
2011-11-07 12:10:00,38.8,38.82,38.63,38.64,78100.0,32.8128,32.8297,32.669,32.6774,78100.0
2011-11-07 12:20:00,38.64,38.67,38.61,38.65,169900.0,32.6774,32.7028,32.6521,32.6859,169900.0
2011-11-07 12:30:00,38.65,38.65,38.59,38.64,138000.0,32.6859,32.6859,32.6352,32.6774,138000.0
2011-11-07 12:40:00,38.64,38.68,38.63,38.68,190900.0,32.6774,32.7113,32.669,32.7113,190900.0
2011-11-07 12:50:00,38.67,38.73,38.66,38.71,60000.0,32.7028,32.7536,32.6944,32.7366,60000.0
2011-11-07 13:00:00,38.71,38.72,38.69,38.72,43200.0,32.7366,32.7451,32.7197,32.7451,43200.0
2011-11-07 13:10:00,38.71,38.77,38.7,38.77,37700.0,32.7366,32.7874,32.7282,32.7874,37700.0
2011-11-07 13:20:00,38.77,38.8,38.74,38.79,31800.0,32.7874,32.8128,32.762,32.8043,31800.0
2011-11-07 13:30:00,38.79,38.79,38.75,38.75,29200.0,32.8043,32.8043,32.7705,32.7705,29200.0
2011-11-07 13:40:00,38.75,38.76,38.73,38.73,104300.0,32.7705,32.7789,32.7536,32.7536,104300.0
2011-11-07 13:50:00,38.74,38.91,38.73,38.89,87600.0,32.762,32.9058,32.7536,32.8889,87600.0
2011-11-07 14:00:00,38.89,38.94,38.84,38.9,49300.0,32.8889,32.9311,32.8466,32.8973,49300.0
2011-11-07 14:10:00,38.91,38.98,38.87,38.89,93600.0,32.9058,32.965,32.8719,32.8889,93600.0
2011-11-07 14:20:00,38.9,38.98,38.89,38.94,54900.0,32.8973,32.965,32.8889,32.9311,54900.0
2011-11-07 14:30:00,38.94,38.98,38.91,38.97,56300.0,32.9311,32.965,32.9058,32.9565,56300.0
2011-11-07 14:40:00,38.96,38.96,38.91,38.95,62000.0,32.9481,32.9481,32.9058,32.9396,62000.0
2011-11-07 14:50:00,38.94,39.04,38.94,39.04,72300.0,32.9311,33.0157,32.9311,33.0157,72300.0
2011-11-07 15:00:00,39.04,39.04,39.0,39.04,46300.0,33.0157,33.0157,32.9819,33.0157,46300.0
2011-11-07 15:10:00,39.04,39.09,39.0,39.0,218300.0,33.0157,33.058,32.9819,32.9819,218300.0
2011-11-07 15:20:00,39.0,39.04,38.96,38.96,122700.0,32.9819,33.0157,32.9481,32.9481,122700.0
2011-11-07 15:30:00,38.96,39.08,38.95,39.07,164800.0,32.9481,33.0495,32.9396,33.0411,164800.0
2011-11-07 15:40:00,39.07,39.1,39.03,39.07,179100.0,33.0411,33.0665,33.0073,33.0411,179100.0
2011-11-07 15:50:00,39.06,39.17,39.04,39.12,452000.0,33.0326,33.1257,33.0157,33.0834,452000.0
2011-11-08 09:30:00,39.36,39.43,39.24,39.26,93600.0,33.2863,33.3455,33.1849,33.2018,93600.0
2011-11-08 09:40:00,39.27,39.37,39.25,39.26,127300.0,33.2102,33.2948,33.1933,33.2018,127300.0
2011-11-08 09:50:00,39.26,39.36,39.24,39.35,69100.0,33.2018,33.2863,33.1849,33.2779,69100.0
2011-11-08 10:00:00,39.36,39.37,39.21,39.23,159800.0,33.2863,33.2948,33.1595,33.1764,159800.0
2011-11-08 10:10:00,39.23,39.23,39.06,39.17,292600.0,33.1764,33.1764,33.0326,33.1257,292600.0
2011-11-08 10:20:00,39.17,39.17,38.93,38.98,277500.0,33.1257,33.1257,32.9227,32.965,277500.0
2011-11-08 10:30:00,38.99,39.04,38.93,39.03,128000.0,32.9734,33.0157,32.9227,33.0073,128000.0
2011-11-08 10:40:00,39.03,39.11,39.0,39.06,151300.0,33.0073,33.0749,32.9819,33.0326,151300.0
2011-11-08 10:50:00,39.06,39.08,38.94,38.99,149000.0,33.0326,33.0495,32.9311,32.9734,149000.0
2011-11-08 11:00:00,38.99,39.05,38.89,38.93,178000.0,32.9734,33.0242,32.8889,32.9227,178000.0
2011-11-08 11:10:00,38.92,38.93,38.8,38.83,140900.0,32.9142,32.9227,32.8128,32.8381,140900.0
2011-11-08 11:20:00,38.83,38.86,38.77,38.86,98100.0,32.8381,32.8635,32.7874,32.8635,98100.0
2011-11-08 11:30:00,38.86,38.87,38.79,38.81,75200.0,32.8635,32.8719,32.8043,32.8212,75200.0
2011-11-08 11:40:00,38.81,38.91,38.79,38.9,101900.0,32.8212,32.9058,32.8043,32.8973,101900.0
2011-11-08 11:50:00,38.9,38.93,38.89,38.91,60600.0,32.8973,32.9227,32.8889,32.9058,60600.0
2011-11-08 12:00:00,38.91,39.01,38.86,39.01,56900.0,32.9058,32.9903,32.8635,32.9903,56900.0
2011-11-08 12:10:00,39.01,39.03,38.99,39.02,39200.0,32.9903,33.0073,32.9734,32.9988,39200.0
2011-11-08 12:20:00,39.03,39.06,38.97,38.98,36100.0,33.0073,33.0326,32.9565,32.965,36100.0
2011-11-08 12:30:00,38.98,39.02,38.97,39.01,50100.0,32.965,32.9988,32.9565,32.9903,50100.0
2011-11-08 12:40:00,39.01,39.02,38.88,38.9,714200.0,32.9903,32.9988,32.8804,32.8973,714200.0
2011-11-08 12:50:00,38.89,38.92,38.86,38.9,179400.0,32.8889,32.9142,32.8635,32.8973,179400.0
2011-11-08 13:00:00,38.9,38.96,38.89,38.89,92900.0,32.8973,32.9481,32.8889,32.8889,92900.0
2011-11-08 13:10:00,38.88,38.89,38.83,38.88,59100.0,32.8804,32.8889,32.8381,32.8804,59100.0
2011-11-08 13:20:00,38.87,38.98,38.86,38.97,198900.0,32.8719,32.965,32.8635,32.9565,198900.0
2011-11-08 13:30:00,38.97,39.0,38.94,38.99,204000.0,32.9565,32.9819,32.9311,32.9734,204000.0
2011-11-08 13:40:00,38.99,39.21,38.99,39.16,213100.0,32.9734,33.1595,32.9734,33.1172,213100.0
2011-11-08 13:50:00,39.16,39.25,39.16,39.21,284500.0,33.1172,33.1933,33.1172,33.1595,284500.0
2011-11-08 14:00:00,39.21,39.23,39.12,39.16,124700.0,33.1595,33.1764,33.0834,33.1172,124700.0
2011-11-08 14:10:00,39.16,39.22,39.14,39.16,44600.0,33.1172,33.1679,33.1003,33.1172,44600.0
2011-11-08 14:20:00,39.15,39.3,39.14,39.3,755100.0,33.1087,33.2356,33.1003,33.2356,755100.0
2011-11-08 14:30:00,39.31,39.34,39.27,39.3,164000.0,33.2441,33.2694,33.2102,33.2356,164000.0
2011-11-08 14:40:00,39.31,39.34,39.28,39.32,81700.0,33.2441,33.2694,33.2187,33.2525,81700.0
2011-11-08 14:50:00,39.32,39.36,39.3,39.35,108800.0,33.2525,33.2863,33.2356,33.2779,108800.0
2011-11-08 15:00:00,39.34,39.34,39.27,39.32,102000.0,33.2694,33.2694,33.2102,33.2525,102000.0
2011-11-08 15:10:00,39.32,39.43,39.32,39.42,92700.0,33.2525,33.3455,33.2525,33.3371,92700.0
2011-11-08 15:20:00,39.42,39.45,39.41,39.45,66100.0,33.3371,33.3624,33.3286,33.3624,66100.0
2011-11-08 15:30:00,39.46,39.54,39.45,39.52,113700.0,33.3709,33.4386,33.3624,33.4216,113700.0
2011-11-08 15:40:00,39.53,39.57,39.47,39.56,195000.0,33.4301,33.4639,33.3794,33.4555,195000.0
2011-11-08 15:50:00,39.56,39.61,39.53,39.55,628800.0,33.4555,33.4978,33.4301,33.447,628800.0
2011-11-09 09:30:00,38.76,38.8,38.62,38.78,205500.0,32.7789,32.8128,32.6605,32.7958,205500.0
2011-11-09 09:40:00,38.77,38.77,38.63,38.66,156600.0,32.7874,32.7874,32.669,32.6944,156600.0
2011-11-09 09:50:00,38.67,38.67,38.45,38.51,243400.0,32.7028,32.7028,32.5168,32.5675,243400.0
2011-11-09 10:00:00,38.51,38.59,38.5,38.53,199800.0,32.5675,32.6352,32.559,32.5844,199800.0
2011-11-09 10:10:00,38.53,38.65,38.52,38.58,92000.0,32.5844,32.6859,32.576,32.6267,92000.0
2011-11-09 10:20:00,38.58,38.61,38.45,38.46,109000.0,32.6267,32.6521,32.5168,32.5252,109000.0
2011-11-09 10:30:00,38.46,38.52,38.37,38.38,116800.0,32.5252,32.576,32.4491,32.4576,116800.0
2011-11-09 10:40:00,38.38,38.64,38.38,38.59,293300.0,32.4576,32.6774,32.4576,32.6352,293300.0
2011-11-09 10:50:00,38.59,38.66,38.58,38.6,207200.0,32.6352,32.6944,32.6267,32.6436,207200.0
2011-11-09 11:00:00,38.6,38.68,38.56,38.66,216800.0,32.6436,32.7113,32.6098,32.6944,216800.0
2011-11-09 11:10:00,38.64,38.75,38.63,38.74,77600.0,32.6774,32.7705,32.669,32.762,77600.0
2011-11-09 11:20:00,38.74,38.76,38.69,38.72,72900.0,32.762,32.7789,32.7197,32.7451,72900.0
2011-11-09 11:30:00,38.72,38.78,38.68,38.75,286100.0,32.7451,32.7958,32.7113,32.7705,286100.0
2011-11-09 11:40:00,38.75,38.78,38.67,38.77,82500.0,32.7705,32.7958,32.7028,32.7874,82500.0
2011-11-09 11:50:00,38.77,38.8,38.73,38.73,87200.0,32.7874,32.8128,32.7536,32.7536,87200.0
2011-11-09 12:00:00,38.73,38.74,38.62,38.64,57300.0,32.7536,32.762,32.6605,32.6774,57300.0
2011-11-09 12:10:00,38.63,38.67,38.63,38.65,30500.0,32.669,32.7028,32.669,32.6859,30500.0
2011-11-09 12:20:00,38.65,38.69,38.58,38.6,63700.0,32.6859,32.7197,32.6267,32.6436,63700.0
2011-11-09 12:30:00,38.6,38.64,38.58,38.63,36100.0,32.6436,32.6774,32.6267,32.669,36100.0
2011-11-09 12:40:00,38.62,38.66,38.59,38.65,88900.0,32.6605,32.6944,32.6352,32.6859,88900.0
2011-11-09 12:50:00,38.65,38.74,38.65,38.72,59900.0,32.6859,32.762,32.6859,32.7451,59900.0
2011-11-09 13:00:00,38.72,38.76,38.68,38.7,65300.0,32.7451,32.7789,32.7113,32.7282,65300.0
2011-11-09 13:10:00,38.69,38.7,38.53,38.54,52900.0,32.7197,32.7282,32.5844,32.5929,52900.0
2011-11-09 13:20:00,38.54,38.58,38.5,38.56,131600.0,32.5929,32.6267,32.559,32.6098,131600.0
2011-11-09 13:30:00,38.56,38.57,38.52,38.55,58100.0,32.6098,32.6182,32.576,32.6013,58100.0
2011-11-09 13:40:00,38.54,38.54,38.46,38.46,62700.0,32.5929,32.5929,32.5252,32.5252,62700.0
2011-11-09 13:50:00,38.46,38.46,38.27,38.31,150000.0,32.5252,32.5252,32.3645,32.3984,150000.0
2011-11-09 14:00:00,38.29,38.3,38.08,38.13,202300.0,32.3814,32.3899,32.2039,32.2461,202300.0
2011-11-09 14:10:00,38.13,38.22,38.09,38.2,160100.0,32.2461,32.3223,32.2123,32.3053,160100.0
2011-11-09 14:20:00,38.2,38.24,38.0,38.1,106900.0,32.3053,32.3392,32.1362,32.2208,106900.0
2011-11-09 14:30:00,38.08,38.17,38.05,38.12,134000.0,32.2039,32.28,32.1785,32.2377,134000.0
2011-11-09 14:40:00,38.12,38.19,38.05,38.15,93200.0,32.2377,32.2969,32.1785,32.2631,93200.0
2011-11-09 14:50:00,38.14,38.17,38.09,38.1,128200.0,32.2546,32.28,32.2123,32.2208,128200.0
2011-11-09 15:00:00,38.09,38.22,38.08,38.19,149900.0,32.2123,32.3223,32.2039,32.2969,149900.0
2011-11-09 15:10:00,38.19,38.22,38.13,38.19,221700.0,32.2969,32.3223,32.2461,32.2969,221700.0
2011-11-09 15:20:00,38.18,38.28,38.18,38.2,226000.0,32.2884,32.373,32.2884,32.3053,226000.0
2011-11-09 15:30:00,38.2,38.2,38.06,38.06,343000.0,32.3053,32.3053,32.1869,32.1869,343000.0
2011-11-09 15:40:00,38.07,38.13,38.02,38.06,564000.0,32.1954,32.2461,32.1531,32.1869,564000.0
2011-11-09 15:50:00,38.06,38.23,38.05,38.13,867600.0,32.1869,32.3307,32.1785,32.2461,867600.0
2011-11-10 09:30:00,38.54,38.59,38.5,38.54,203600.0,32.5929,32.6352,32.559,32.5929,203600.0
2011-11-10 09:40:00,38.54,38.6,38.4,38.42,146900.0,32.5929,32.6436,32.4745,32.4914,146900.0
2011-11-10 09:50:00,38.43,38.44,38.28,38.28,166100.0,32.4998,32.5083,32.373,32.373,166100.0
2011-11-10 10:00:00,38.28,38.41,38.24,38.34,190500.0,32.373,32.4829,32.3392,32.4237,190500.0
2011-11-10 10:10:00,38.35,38.39,38.17,38.2,444800.0,32.4322,32.466,32.28,32.3053,444800.0
2011-11-10 10:20:00,38.21,38.25,38.14,38.2,143700.0,32.3138,32.3476,32.2546,32.3053,143700.0
2011-11-10 10:30:00,38.19,38.19,38.05,38.15,115400.0,32.2969,32.2969,32.1785,32.2631,115400.0
2011-11-10 10:40:00,38.16,38.18,37.99,37.99,188900.0,32.2715,32.2884,32.1277,32.1277,188900.0
2011-11-10 10:50:00,38.0,38.17,38.0,38.14,115100.0,32.1362,32.28,32.1362,32.2546,115100.0
2011-11-10 11:00:00,38.15,38.3,38.12,38.25,74400.0,32.2631,32.3899,32.2377,32.3476,74400.0
2011-11-10 11:10:00,38.26,38.29,38.2,38.24,113500.0,32.3561,32.3814,32.3053,32.3392,113500.0
2011-11-10 11:20:00,38.24,38.32,38.22,38.27,85700.0,32.3392,32.4068,32.3223,32.3645,85700.0
2011-11-10 11:30:00,38.26,38.37,38.23,38.3,122200.0,32.3561,32.4491,32.3307,32.3899,122200.0
2011-11-10 11:40:00,38.29,38.53,38.28,38.48,209200.0,32.3814,32.5844,32.373,32.5421,209200.0
2011-11-10 11:50:00,38.47,38.51,38.4,38.43,68900.0,32.5337,32.5675,32.4745,32.4998,68900.0
2011-11-10 12:00:00,38.42,38.48,38.38,38.47,81100.0,32.4914,32.5421,32.4576,32.5337,81100.0
2011-11-10 12:10:00,38.47,38.5,38.38,38.4,103300.0,32.5337,32.559,32.4576,32.4745,103300.0
2011-11-10 12:20:00,38.41,38.42,38.33,38.34,43600.0,32.4829,32.4914,32.4153,32.4237,43600.0
2011-11-10 12:30:00,38.33,38.34,38.17,38.22,68200.0,32.4153,32.4237,32.28,32.3223,68200.0
2011-11-10 12:40:00,38.21,38.26,38.2,38.25,38900.0,32.3138,32.3561,32.3053,32.3476,38900.0
2011-11-10 12:50:00,38.25,38.38,38.25,38.36,76000.0,32.3476,32.4576,32.3476,32.4406,76000.0
2011-11-10 13:00:00,38.35,38.4,38.35,38.39,71700.0,32.4322,32.4745,32.4322,32.466,71700.0
2011-11-10 13:10:00,38.39,38.59,38.39,38.58,146700.0,32.466,32.6352,32.466,32.6267,146700.0
2011-11-10 13:20:00,38.58,38.58,38.48,38.5,50200.0,32.6267,32.6267,32.5421,32.559,50200.0
2011-11-10 13:30:00,38.49,38.55,38.49,38.52,43800.0,32.5506,32.6013,32.5506,32.576,43800.0
2011-11-10 13:40:00,38.52,38.57,38.45,38.45,59300.0,32.576,32.6182,32.5168,32.5168,59300.0
2011-11-10 13:50:00,38.44,38.53,38.43,38.52,84300.0,32.5083,32.5844,32.4998,32.576,84300.0
2011-11-10 14:00:00,38.52,38.55,38.36,38.4,86800.0,32.576,32.6013,32.4406,32.4745,86800.0
2011-11-10 14:10:00,38.4,38.51,38.39,38.5,148700.0,32.4745,32.5675,32.466,32.559,148700.0
2011-11-10 14:20:00,38.49,38.51,38.37,38.39,273100.0,32.5506,32.5675,32.4491,32.466,273100.0
2011-11-10 14:30:00,38.39,38.43,38.35,38.39,302700.0,32.466,32.4998,32.4322,32.466,302700.0
2011-11-10 14:40:00,38.38,38.46,38.36,38.42,67800.0,32.4576,32.5252,32.4406,32.4914,67800.0
2011-11-10 14:50:00,38.42,38.44,38.26,38.26,142100.0,32.4914,32.5083,32.3561,32.3561,142100.0
2011-11-10 15:00:00,38.27,38.4,38.26,38.31,90000.0,32.3645,32.4745,32.3561,32.3984,90000.0
2011-11-10 15:10:00,38.31,38.4,38.3,38.33,97300.0,32.3984,32.4745,32.3899,32.4153,97300.0
2011-11-10 15:20:00,38.33,38.53,38.3,38.48,189300.0,32.4153,32.5844,32.3899,32.5421,189300.0
2011-11-10 15:30:00,38.48,38.51,38.37,38.44,270800.0,32.5421,32.5675,32.4491,32.5083,270800.0
2011-11-10 15:40:00,38.44,38.48,38.37,38.46,439800.0,32.5083,32.5421,32.4491,32.5252,439800.0
2011-11-10 15:50:00,38.46,38.58,38.44,38.48,1205300.0,32.5252,32.6267,32.5083,32.5421,1205300.0
2011-11-11 09:30:00,38.88,39.04,38.88,39.01,175200.0,32.8804,33.0157,32.8804,32.9903,175200.0
2011-11-11 09:40:00,39.01,39.13,39.0,39.06,98600.0,32.9903,33.0918,32.9819,33.0326,98600.0
2011-11-11 09:50:00,39.05,39.19,39.03,39.15,119800.0,33.0242,33.1426,33.0073,33.1087,119800.0
2011-11-11 10:00:00,39.15,39.31,39.14,39.27,233300.0,33.1087,33.2441,33.1003,33.2102,233300.0
2011-11-11 10:10:00,39.28,39.3,39.22,39.28,124200.0,33.2187,33.2356,33.1679,33.2187,124200.0
2011-11-11 10:20:00,39.28,39.32,39.27,39.32,133400.0,33.2187,33.2525,33.2102,33.2525,133400.0
2011-11-11 10:30:00,39.32,39.41,39.32,39.38,154700.0,33.2525,33.3286,33.2525,33.3033,154700.0
2011-11-11 10:40:00,39.39,39.47,39.38,39.46,261800.0,33.3117,33.3794,33.3033,33.3709,261800.0
2011-11-11 10:50:00,39.46,39.52,39.44,39.46,63500.0,33.3709,33.4216,33.354,33.3709,63500.0
2011-11-11 11:00:00,39.47,39.5,39.45,39.47,44700.0,33.3794,33.4047,33.3624,33.3794,44700.0
2011-11-11 11:10:00,39.47,39.56,39.45,39.5,104200.0,33.3794,33.4555,33.3624,33.4047,104200.0
2011-11-11 11:20:00,39.5,39.5,39.46,39.48,53600.0,33.4047,33.4047,33.3709,33.3878,53600.0
2011-11-11 11:30:00,39.49,39.5,39.42,39.43,401000.0,33.3963,33.4047,33.3371,33.3455,401000.0
2011-11-11 11:40:00,39.44,39.51,39.41,39.47,173800.0,33.354,33.4132,33.3286,33.3794,173800.0
2011-11-11 11:50:00,39.48,39.48,39.43,39.45,117100.0,33.3878,33.3878,33.3455,33.3624,117100.0
2011-11-11 12:00:00,39.45,39.5,39.45,39.48,170200.0,33.3624,33.4047,33.3624,33.3878,170200.0
2011-11-11 12:10:00,39.48,39.49,39.43,39.45,341500.0,33.3878,33.3963,33.3455,33.3624,341500.0
2011-11-11 12:20:00,39.46,39.47,39.37,39.42,893800.0,33.3709,33.3794,33.2948,33.3371,893800.0
2011-11-11 12:30:00,39.42,39.42,39.39,39.39,52900.0,33.3371,33.3371,33.3117,33.3117,52900.0
2011-11-11 12:40:00,39.39,39.42,39.38,39.4,36500.0,33.3117,33.3371,33.3033,33.3202,36500.0
2011-11-11 12:50:00,39.4,39.42,39.38,39.42,51800.0,33.3202,33.3371,33.3033,33.3371,51800.0
2011-11-11 13:00:00,39.42,39.52,39.42,39.51,149400.0,33.3371,33.4216,33.3371,33.4132,149400.0
2011-11-11 13:10:00,39.51,39.52,39.46,39.47,63600.0,33.4132,33.4216,33.3709,33.3794,63600.0
2011-11-11 13:20:00,39.47,39.48,39.44,39.47,59600.0,33.3794,33.3878,33.354,33.3794,59600.0
2011-11-11 13:30:00,39.47,39.48,39.45,39.47,32800.0,33.3794,33.3878,33.3624,33.3794,32800.0
2011-11-11 13:40:00,39.47,39.51,39.45,39.48,47500.0,33.3794,33.4132,33.3624,33.3878,47500.0
2011-11-11 13:50:00,39.49,39.49,39.43,39.44,58000.0,33.3963,33.3963,33.3455,33.354,58000.0
2011-11-11 14:00:00,39.44,39.46,39.43,39.46,28400.0,33.354,33.3709,33.3455,33.3709,28400.0
2011-11-11 14:10:00,39.46,39.51,39.45,39.49,142300.0,33.3709,33.4132,33.3624,33.3963,142300.0
2011-11-11 14:20:00,39.49,39.5,39.46,39.48,45200.0,33.3963,33.4047,33.3709,33.3878,45200.0
2011-11-11 14:30:00,39.48,39.52,39.47,39.48,124900.0,33.3878,33.4216,33.3794,33.3878,124900.0
2011-11-11 14:40:00,39.48,39.5,39.46,39.46,42600.0,33.3878,33.4047,33.3709,33.3709,42600.0
2011-11-11 14:50:00,39.46,39.47,39.37,39.4,49900.0,33.3709,33.3794,33.2948,33.3202,49900.0
2011-11-11 15:00:00,39.39,39.4,39.34,39.36,130300.0,33.3117,33.3202,33.2694,33.2863,130300.0
2011-11-11 15:10:00,39.36,39.41,39.31,39.4,179300.0,33.2863,33.3286,33.2441,33.3202,179300.0
2011-11-11 15:20:00,39.39,39.44,39.38,39.44,472700.0,33.3117,33.354,33.3033,33.354,472700.0
2011-11-11 15:30:00,39.44,39.44,39.37,39.37,121900.0,33.354,33.354,33.2948,33.2948,121900.0
2011-11-11 15:40:00,39.36,39.42,39.33,39.42,317800.0,33.2863,33.3371,33.261,33.3371,317800.0
2011-11-11 15:50:00,39.42,39.47,39.41,39.44,602100.0,33.3371,33.3794,33.3286,33.354,602100.0
2011-11-14 09:30:00,39.29,39.37,39.21,39.37,72400.0,33.2271,33.2948,33.1595,33.2948,72400.0
2011-11-14 09:40:00,39.35,39.38,39.25,39.26,34400.0,33.2779,33.3033,33.1933,33.2018,34400.0
2011-11-14 09:50:00,39.25,39.35,39.19,39.34,165300.0,33.1933,33.2779,33.1426,33.2694,165300.0
2011-11-14 10:00:00,39.34,39.45,39.31,39.45,112000.0,33.2694,33.3624,33.2441,33.3624,112000.0
2011-11-14 10:10:00,39.44,39.52,39.44,39.47,114800.0,33.354,33.4216,33.354,33.3794,114800.0
2011-11-14 10:20:00,39.47,39.5,39.42,39.46,73900.0,33.3794,33.4047,33.3371,33.3709,73900.0
2011-11-14 10:30:00,39.46,39.46,39.34,39.37,71500.0,33.3709,33.3709,33.2694,33.2948,71500.0
2011-11-14 10:40:00,39.38,39.38,39.28,39.33,209100.0,33.3033,33.3033,33.2187,33.261,209100.0
2011-11-14 10:50:00,39.34,39.4,39.32,39.36,72200.0,33.2694,33.3202,33.2525,33.2863,72200.0
2011-11-14 11:00:00,39.36,39.47,39.36,39.45,90000.0,33.2863,33.3794,33.2863,33.3624,90000.0
2011-11-14 11:10:00,39.46,39.46,39.35,39.36,49700.0,33.3709,33.3709,33.2779,33.2863,49700.0
2011-11-14 11:20:00,39.37,39.42,39.34,39.4,68200.0,33.2948,33.3371,33.2694,33.3202,68200.0
2011-11-14 11:30:00,39.4,39.46,39.39,39.42,190700.0,33.3202,33.3709,33.3117,33.3371,190700.0
2011-11-14 11:40:00,39.42,39.43,39.33,39.35,96000.0,33.3371,33.3455,33.261,33.2779,96000.0
2011-11-14 11:50:00,39.35,39.37,39.24,39.27,59600.0,33.2779,33.2948,33.1849,33.2102,59600.0
2011-11-14 12:00:00,39.27,39.29,39.22,39.29,66200.0,33.2102,33.2271,33.1679,33.2271,66200.0
2011-11-14 12:10:00,39.3,39.3,39.21,39.21,40500.0,33.2356,33.2356,33.1595,33.1595,40500.0
2011-11-14 12:20:00,39.21,39.23,39.13,39.17,81400.0,33.1595,33.1764,33.0918,33.1257,81400.0
2011-11-14 12:30:00,39.16,39.17,39.1,39.15,61400.0,33.1172,33.1257,33.0665,33.1087,61400.0
2011-11-14 12:40:00,39.14,39.17,39.13,39.15,38200.0,33.1003,33.1257,33.0918,33.1087,38200.0
2011-11-14 12:50:00,39.15,39.19,39.15,39.18,89200.0,33.1087,33.1426,33.1087,33.1341,89200.0
2011-11-14 13:00:00,39.18,39.18,39.13,39.15,74200.0,33.1341,33.1341,33.0918,33.1087,74200.0
2011-11-14 13:10:00,39.15,39.18,39.12,39.17,93800.0,33.1087,33.1341,33.0834,33.1257,93800.0
2011-11-14 13:20:00,39.17,39.23,39.14,39.22,70000.0,33.1257,33.1764,33.1003,33.1679,70000.0
2011-11-14 13:30:00,39.23,39.28,39.22,39.26,36600.0,33.1764,33.2187,33.1679,33.2018,36600.0
2011-11-14 13:40:00,39.27,39.28,39.23,39.23,153800.0,33.2102,33.2187,33.1764,33.1764,153800.0
2011-11-14 13:50:00,39.22,39.23,39.18,39.2,83000.0,33.1679,33.1764,33.1341,33.151,83000.0
2011-11-14 14:00:00,39.19,39.23,39.18,39.22,38200.0,33.1426,33.1764,33.1341,33.1679,38200.0
2011-11-14 14:10:00,39.22,39.24,39.18,39.18,62700.0,33.1679,33.1849,33.1341,33.1341,62700.0
2011-11-14 14:20:00,39.18,39.21,39.14,39.14,62700.0,33.1341,33.1595,33.1003,33.1003,62700.0
2011-11-14 14:30:00,39.13,39.15,39.1,39.12,30900.0,33.0918,33.1087,33.0665,33.0834,30900.0
2011-11-14 14:40:00,39.11,39.14,39.08,39.08,36300.0,33.0749,33.1003,33.0495,33.0495,36300.0
2011-11-14 14:50:00,39.08,39.11,39.02,39.03,79300.0,33.0495,33.0749,32.9988,33.0073,79300.0
2011-11-14 15:00:00,39.03,39.12,39.03,39.12,60700.0,33.0073,33.0834,33.0073,33.0834,60700.0
2011-11-14 15:10:00,39.11,39.15,39.07,39.08,54100.0,33.0749,33.1087,33.0411,33.0495,54100.0
2011-11-14 15:20:00,39.07,39.16,39.07,39.13,70700.0,33.0411,33.1172,33.0411,33.0918,70700.0
2011-11-14 15:30:00,39.13,39.2,39.13,39.15,152700.0,33.0918,33.151,33.0918,33.1087,152700.0
2011-11-14 15:40:00,39.15,39.22,39.15,39.19,110600.0,33.1087,33.1679,33.1087,33.1426,110600.0
2011-11-14 15:50:00,39.19,39.21,39.14,39.17,264600.0,33.1426,33.1595,33.1003,33.1257,264600.0
2011-11-15 09:30:00,39.01,39.18,38.97,39.16,206700.0,32.9903,33.1341,32.9565,33.1172,206700.0
2011-11-15 09:40:00,39.15,39.3,39.12,39.2,74900.0,33.1087,33.2356,33.0834,33.151,74900.0
2011-11-15 09:50:00,39.2,39.29,39.19,39.21,145400.0,33.151,33.2271,33.1426,33.1595,145400.0
2011-11-15 10:00:00,39.22,39.24,39.08,39.09,120400.0,33.1679,33.1849,33.0495,33.058,120400.0
2011-11-15 10:10:00,39.08,39.11,38.98,38.99,138600.0,33.0495,33.0749,32.965,32.9734,138600.0
2011-11-15 10:20:00,38.99,39.06,38.97,39.05,104900.0,32.9734,33.0326,32.9565,33.0242,104900.0
2011-11-15 10:30:00,39.04,39.08,38.99,39.04,128500.0,33.0157,33.0495,32.9734,33.0157,128500.0
2011-11-15 10:40:00,39.03,39.12,38.99,39.02,152500.0,33.0073,33.0834,32.9734,32.9988,152500.0
2011-11-15 10:50:00,39.02,39.04,38.94,38.95,51100.0,32.9988,33.0157,32.9311,32.9396,51100.0
2011-11-15 11:00:00,38.94,39.02,38.93,38.97,49300.0,32.9311,32.9988,32.9227,32.9565,49300.0
2011-11-15 11:10:00,38.97,39.05,38.93,38.93,84500.0,32.9565,33.0242,32.9227,32.9227,84500.0
2011-11-15 11:20:00,38.93,38.93,38.86,38.92,106900.0,32.9227,32.9227,32.8635,32.9142,106900.0
2011-11-15 11:30:00,38.91,38.92,38.83,38.85,106900.0,32.9058,32.9142,32.8381,32.855,106900.0
2011-11-15 11:40:00,38.85,38.9,38.85,38.89,61200.0,32.855,32.8973,32.855,32.8889,61200.0
2011-11-15 11:50:00,38.89,38.97,38.86,38.95,84800.0,32.8889,32.9565,32.8635,32.9396,84800.0
2011-11-15 12:00:00,38.95,39.07,38.94,39.02,52400.0,32.9396,33.0411,32.9311,32.9988,52400.0
2011-11-15 12:10:00,39.02,39.07,39.0,39.02,31700.0,32.9988,33.0411,32.9819,32.9988,31700.0
2011-11-15 12:20:00,39.03,39.15,39.03,39.11,39800.0,33.0073,33.1087,33.0073,33.0749,39800.0
2011-11-15 12:30:00,39.12,39.28,39.12,39.22,107900.0,33.0834,33.2187,33.0834,33.1679,107900.0
2011-11-15 12:40:00,39.2,39.25,39.16,39.16,66200.0,33.151,33.1933,33.1172,33.1172,66200.0
2011-11-15 12:50:00,39.16,39.27,39.16,39.27,28000.0,33.1172,33.2102,33.1172,33.2102,28000.0
2011-11-15 13:00:00,39.27,39.33,39.24,39.27,54000.0,33.2102,33.261,33.1849,33.2102,54000.0
2011-11-15 13:10:00,39.27,39.29,39.21,39.22,271600.0,33.2102,33.2271,33.1595,33.1679,271600.0
2011-11-15 13:20:00,39.22,39.28,39.22,39.27,33800.0,33.1679,33.2187,33.1679,33.2102,33800.0
2011-11-15 13:30:00,39.28,39.39,39.28,39.35,95000.0,33.2187,33.3117,33.2187,33.2779,95000.0
2011-11-15 13:40:00,39.36,39.38,39.33,39.34,54000.0,33.2863,33.3033,33.261,33.2694,54000.0
2011-11-15 13:50:00,39.35,39.38,39.3,39.32,37800.0,33.2779,33.3033,33.2356,33.2525,37800.0
2011-11-15 14:00:00,39.32,39.34,39.3,39.33,45300.0,33.2525,33.2694,33.2356,33.261,45300.0
2011-11-15 14:10:00,39.33,39.39,39.32,39.32,87700.0,33.261,33.3117,33.2525,33.2525,87700.0
2011-11-15 14:20:00,39.33,39.36,39.3,39.33,77000.0,33.261,33.2863,33.2356,33.261,77000.0
2011-11-15 14:30:00,39.33,39.4,39.33,39.38,87900.0,33.261,33.3202,33.261,33.3033,87900.0
2011-11-15 14:40:00,39.38,39.42,39.36,39.39,88400.0,33.3033,33.3371,33.2863,33.3117,88400.0
2011-11-15 14:50:00,39.38,39.45,39.38,39.42,95100.0,33.3033,33.3624,33.3033,33.3371,95100.0
2011-11-15 15:00:00,39.42,39.5,39.42,39.48,77300.0,33.3371,33.4047,33.3371,33.3878,77300.0
2011-11-15 15:10:00,39.46,39.51,39.45,39.45,74300.0,33.3709,33.4132,33.3624,33.3624,74300.0
2011-11-15 15:20:00,39.45,39.53,39.45,39.52,64400.0,33.3624,33.4301,33.3624,33.4216,64400.0
2011-11-15 15:30:00,39.52,39.53,39.45,39.47,138000.0,33.4216,33.4301,33.3624,33.3794,138000.0
2011-11-15 15:40:00,39.47,39.51,39.44,39.49,148900.0,33.3794,33.4132,33.354,33.3963,148900.0
2011-11-15 15:50:00,39.49,39.49,39.31,39.32,313600.0,33.3963,33.3963,33.2441,33.2525,313600.0
2011-11-16 09:30:00,38.97,38.98,38.83,38.94,100400.0,32.9565,32.965,32.8381,32.9311,100400.0
2011-11-16 09:40:00,38.95,38.99,38.93,38.95,65700.0,32.9396,32.9734,32.9227,32.9396,65700.0
2011-11-16 09:50:00,38.96,39.07,38.96,38.97,60500.0,32.9481,33.0411,32.9481,32.9565,60500.0
2011-11-16 10:00:00,39.0,39.04,38.92,38.93,107500.0,32.9819,33.0157,32.9142,32.9227,107500.0
2011-11-16 10:10:00,38.93,39.05,38.92,39.02,89300.0,32.9227,33.0242,32.9142,32.9988,89300.0
2011-11-16 10:20:00,39.03,39.05,38.93,38.94,199200.0,33.0073,33.0242,32.9227,32.9311,199200.0
2011-11-16 10:30:00,38.93,39.01,38.89,38.99,88800.0,32.9227,32.9903,32.8889,32.9734,88800.0
2011-11-16 10:40:00,39.0,39.13,38.95,39.08,108300.0,32.9819,33.0918,32.9396,33.0495,108300.0
2011-11-16 10:50:00,39.07,39.16,39.07,39.13,66400.0,33.0411,33.1172,33.0411,33.0918,66400.0
2011-11-16 11:00:00,39.12,39.22,39.12,39.2,129600.0,33.0834,33.1679,33.0834,33.151,129600.0
2011-11-16 11:10:00,39.2,39.2,39.14,39.18,42600.0,33.151,33.151,33.1003,33.1341,42600.0
2011-11-16 11:20:00,39.17,39.24,39.14,39.15,45100.0,33.1257,33.1849,33.1003,33.1087,45100.0
2011-11-16 11:30:00,39.16,39.18,39.09,39.11,109700.0,33.1172,33.1341,33.058,33.0749,109700.0
2011-11-16 11:40:00,39.11,39.13,39.04,39.07,103500.0,33.0749,33.0918,33.0157,33.0411,103500.0
2011-11-16 11:50:00,39.07,39.08,39.02,39.03,53400.0,33.0411,33.0495,32.9988,33.0073,53400.0
2011-11-16 12:00:00,39.03,39.06,39.02,39.04,41500.0,33.0073,33.0326,32.9988,33.0157,41500.0
2011-11-16 12:10:00,39.04,39.05,39.0,39.03,41100.0,33.0157,33.0242,32.9819,33.0073,41100.0
2011-11-16 12:20:00,39.03,39.06,39.0,39.01,93700.0,33.0073,33.0326,32.9819,32.9903,93700.0
2011-11-16 12:30:00,39.01,39.13,39.01,39.12,58700.0,32.9903,33.0918,32.9903,33.0834,58700.0
2011-11-16 12:40:00,39.12,39.13,39.04,39.05,65000.0,33.0834,33.0918,33.0157,33.0242,65000.0
2011-11-16 12:50:00,39.05,39.06,39.0,39.04,99000.0,33.0242,33.0326,32.9819,33.0157,99000.0
2011-11-16 13:00:00,39.05,39.09,39.05,39.07,49300.0,33.0242,33.058,33.0242,33.0411,49300.0
2011-11-16 13:10:00,39.06,39.11,39.05,39.11,31200.0,33.0326,33.0749,33.0242,33.0749,31200.0
2011-11-16 13:20:00,39.11,39.21,39.1,39.21,97800.0,33.0749,33.1595,33.0665,33.1595,97800.0
2011-11-16 13:30:00,39.21,39.22,39.16,39.19,73100.0,33.1595,33.1679,33.1172,33.1426,73100.0
2011-11-16 13:40:00,39.19,39.29,39.18,39.28,120600.0,33.1426,33.2271,33.1341,33.2187,120600.0
2011-11-16 13:50:00,39.28,39.3,39.17,39.17,67000.0,33.2187,33.2356,33.1257,33.1257,67000.0
2011-11-16 14:00:00,39.18,39.2,39.15,39.15,43600.0,33.1341,33.151,33.1087,33.1087,43600.0
2011-11-16 14:10:00,39.15,39.17,39.09,39.13,48800.0,33.1087,33.1257,33.058,33.0918,48800.0
2011-11-16 14:20:00,39.13,39.18,39.13,39.14,66000.0,33.0918,33.1341,33.0918,33.1003,66000.0
2011-11-16 14:30:00,39.14,39.18,39.11,39.17,88800.0,33.1003,33.1341,33.0749,33.1257,88800.0
2011-11-16 14:40:00,39.17,39.17,39.05,39.06,40000.0,33.1257,33.1257,33.0242,33.0326,40000.0
2011-11-16 14:50:00,39.05,39.07,38.99,39.05,82100.0,33.0242,33.0411,32.9734,33.0242,82100.0
2011-11-16 15:00:00,39.04,39.06,39.0,39.05,70800.0,33.0157,33.0326,32.9819,33.0242,70800.0
2011-11-16 15:10:00,39.06,39.07,38.84,38.87,115200.0,33.0326,33.0411,32.8466,32.8719,115200.0
2011-11-16 15:20:00,38.87,38.88,38.77,38.77,205800.0,32.8719,32.8804,32.7874,32.7874,205800.0
2011-11-16 15:30:00,38.76,38.76,38.51,38.67,627200.0,32.7789,32.7789,32.5675,32.7028,627200.0
2011-11-16 15:40:00,38.67,38.73,38.61,38.67,359000.0,32.7028,32.7536,32.6521,32.7028,359000.0
2011-11-16 15:50:00,38.66,38.66,38.51,38.57,741200.0,32.6944,32.6944,32.5675,32.6182,741200.0
2011-11-17 09:30:00,38.53,38.54,38.39,38.39,193100.0,32.5844,32.5929,32.466,32.466,193100.0
2011-11-17 09:40:00,38.39,38.44,38.29,38.31,118600.0,32.466,32.5083,32.3814,32.3984,118600.0
2011-11-17 09:50:00,38.3,38.48,38.29,38.46,114200.0,32.3899,32.5421,32.3814,32.5252,114200.0
2011-11-17 10:00:00,38.46,38.52,38.37,38.51,398600.0,32.5252,32.576,32.4491,32.5675,398600.0
2011-11-17 10:10:00,38.51,38.51,38.4,38.42,202100.0,32.5675,32.5675,32.4745,32.4914,202100.0
2011-11-17 10:20:00,38.42,38.52,38.36,38.52,150500.0,32.4914,32.576,32.4406,32.576,150500.0
2011-11-17 10:30:00,38.52,38.62,38.41,38.57,165600.0,32.576,32.6605,32.4829,32.6182,165600.0
2011-11-17 10:40:00,38.56,38.59,38.48,38.48,109200.0,32.6098,32.6352,32.5421,32.5421,109200.0
2011-11-17 10:50:00,38.49,38.55,38.46,38.47,84300.0,32.5506,32.6013,32.5252,32.5337,84300.0
2011-11-17 11:00:00,38.46,38.5,38.32,38.36,114500.0,32.5252,32.559,32.4068,32.4406,114500.0
2011-11-17 11:10:00,38.36,38.37,38.32,38.37,58500.0,32.4406,32.4491,32.4068,32.4491,58500.0
2011-11-17 11:20:00,38.37,38.39,38.27,38.36,317400.0,32.4491,32.466,32.3645,32.4406,317400.0
2011-11-17 11:30:00,38.36,38.43,38.36,38.41,205000.0,32.4406,32.4998,32.4406,32.4829,205000.0
2011-11-17 11:40:00,38.41,38.49,38.4,38.4,152300.0,32.4829,32.5506,32.4745,32.4745,152300.0
2011-11-17 11:50:00,38.4,38.45,38.34,38.41,62900.0,32.4745,32.5168,32.4237,32.4829,62900.0
2011-11-17 12:00:00,38.41,38.42,38.31,38.32,75000.0,32.4829,32.4914,32.3984,32.4068,75000.0
2011-11-17 12:10:00,38.33,38.34,38.22,38.26,87700.0,32.4153,32.4237,32.3223,32.3561,87700.0
2011-11-17 12:20:00,38.27,38.27,38.15,38.16,63400.0,32.3645,32.3645,32.2631,32.2715,63400.0
2011-11-17 12:30:00,38.16,38.16,37.77,37.87,348000.0,32.2715,32.2715,31.9417,32.0263,348000.0
2011-11-17 12:40:00,37.87,37.94,37.74,37.89,190200.0,32.0263,32.0855,31.9163,32.0432,190200.0
2011-11-17 12:50:00,37.89,38.0,37.89,37.98,215700.0,32.0432,32.1362,32.0432,32.1193,215700.0
2011-11-17 13:00:00,37.98,37.99,37.8,37.82,112100.0,32.1193,32.1277,31.9671,31.984,112100.0
2011-11-17 13:10:00,37.82,38.0,37.79,37.97,111500.0,31.984,32.1362,31.9586,32.1108,111500.0
2011-11-17 13:20:00,37.96,37.99,37.87,37.9,79700.0,32.1024,32.1277,32.0263,32.0516,79700.0
2011-11-17 13:30:00,37.91,37.92,37.85,37.88,106400.0,32.0601,32.0685,32.0093,32.0347,106400.0
2011-11-17 13:40:00,37.88,37.93,37.8,37.86,77000.0,32.0347,32.077,31.9671,32.0178,77000.0
2011-11-17 13:50:00,37.85,37.94,37.72,37.94,161200.0,32.0093,32.0855,31.8994,32.0855,161200.0
2011-11-17 14:00:00,37.93,37.95,37.86,37.92,120500.0,32.077,32.0939,32.0178,32.0685,120500.0
2011-11-17 14:10:00,37.91,37.94,37.82,37.86,205800.0,32.0601,32.0855,31.984,32.0178,205800.0
2011-11-17 14:20:00,37.86,37.91,37.76,37.85,107300.0,32.0178,32.0601,31.9332,32.0093,107300.0
2011-11-17 14:30:00,37.85,37.9,37.79,37.8,136500.0,32.0093,32.0516,31.9586,31.9671,136500.0
2011-11-17 14:40:00,37.8,37.97,37.79,37.92,71800.0,31.9671,32.1108,31.9586,32.0685,71800.0
2011-11-17 14:50:00,37.92,37.97,37.89,37.9,44800.0,32.0685,32.1108,32.0432,32.0516,44800.0
2011-11-17 15:00:00,37.89,37.96,37.82,37.83,153800.0,32.0432,32.1024,31.984,31.9924,153800.0
2011-11-17 15:10:00,37.83,37.84,37.76,37.79,189100.0,31.9924,32.0009,31.9332,31.9586,189100.0
2011-11-17 15:20:00,37.79,37.9,37.74,37.81,292300.0,31.9586,32.0516,31.9163,31.9755,292300.0
2011-11-17 15:30:00,37.81,37.85,37.74,37.74,181800.0,31.9755,32.0093,31.9163,31.9163,181800.0
2011-11-17 15:40:00,37.73,37.89,37.69,37.83,402700.0,31.9079,32.0432,31.874,31.9924,402700.0
2011-11-17 15:50:00,37.83,37.93,37.74,37.92,754100.0,31.9924,32.077,31.9163,32.0685,754100.0
2011-11-18 09:30:00,38.07,38.13,37.88,37.89,153800.0,32.1954,32.2461,32.0347,32.0432,153800.0
2011-11-18 09:40:00,37.89,37.97,37.8,37.87,148900.0,32.0432,32.1108,31.9671,32.0263,148900.0
2011-11-18 09:50:00,37.86,38.0,37.82,37.96,112600.0,32.0178,32.1362,31.984,32.1024,112600.0
2011-11-18 10:00:00,37.96,37.98,37.87,37.88,101800.0,32.1024,32.1193,32.0263,32.0347,101800.0
2011-11-18 10:10:00,37.88,37.97,37.81,37.85,130200.0,32.0347,32.1108,31.9755,32.0093,130200.0
2011-11-18 10:20:00,37.85,37.87,37.75,37.83,149000.0,32.0093,32.0263,31.9248,31.9924,149000.0
2011-11-18 10:30:00,37.84,37.98,37.83,37.96,117400.0,32.0009,32.1193,31.9924,32.1024,117400.0
2011-11-18 10:40:00,37.96,38.05,37.91,38.03,133900.0,32.1024,32.1785,32.0601,32.1616,133900.0
2011-11-18 10:50:00,38.05,38.1,37.99,38.0,383200.0,32.1785,32.2208,32.1277,32.1362,383200.0
2011-11-18 11:00:00,37.99,38.03,37.93,37.93,75600.0,32.1277,32.1616,32.077,32.077,75600.0
2011-11-18 11:10:00,37.93,37.98,37.91,37.92,36900.0,32.077,32.1193,32.0601,32.0685,36900.0
2011-11-18 11:20:00,37.92,37.98,37.9,37.94,90600.0,32.0685,32.1193,32.0516,32.0855,90600.0
2011-11-18 11:30:00,37.95,37.97,37.81,37.86,74700.0,32.0939,32.1108,31.9755,32.0178,74700.0
2011-11-18 11:40:00,37.85,37.89,37.78,37.8,38700.0,32.0093,32.0432,31.9501,31.9671,38700.0
2011-11-18 11:50:00,37.8,37.84,37.79,37.81,58200.0,31.9671,32.0009,31.9586,31.9755,58200.0
2011-11-18 12:00:00,37.81,37.81,37.65,37.73,101000.0,31.9755,31.9755,31.8402,31.9079,101000.0
2011-11-18 12:10:00,37.73,37.76,37.71,37.72,32500.0,31.9079,31.9332,31.8909,31.8994,32500.0
2011-11-18 12:20:00,37.71,37.79,37.68,37.77,50100.0,31.8909,31.9586,31.8656,31.9417,50100.0
2011-11-18 12:30:00,37.77,37.84,37.77,37.8,28100.0,31.9417,32.0009,31.9417,31.9671,28100.0
2011-11-18 12:40:00,37.8,37.85,37.77,37.85,29800.0,31.9671,32.0093,31.9417,32.0093,29800.0
2011-11-18 12:50:00,37.84,37.85,37.8,37.81,23200.0,32.0009,32.0093,31.9671,31.9755,23200.0
2011-11-18 13:00:00,37.8,37.86,37.79,37.85,21400.0,31.9671,32.0178,31.9586,32.0093,21400.0
2011-11-18 13:10:00,37.84,37.92,37.84,37.9,25100.0,32.0009,32.0685,32.0009,32.0516,25100.0
2011-11-18 13:20:00,37.91,37.92,37.88,37.9,27300.0,32.0601,32.0685,32.0347,32.0516,27300.0
2011-11-18 13:30:00,37.9,38.01,37.9,38.01,32800.0,32.0516,32.1447,32.0516,32.1447,32800.0
2011-11-18 13:40:00,38.0,38.01,37.95,37.96,33100.0,32.1362,32.1447,32.0939,32.1024,33100.0
2011-11-18 13:50:00,37.96,37.99,37.91,37.92,28000.0,32.1024,32.1277,32.0601,32.0685,28000.0
2011-11-18 14:00:00,37.91,37.91,37.86,37.89,18100.0,32.0601,32.0601,32.0178,32.0432,18100.0
2011-11-18 14:10:00,37.88,38.01,37.88,37.96,68800.0,32.0347,32.1447,32.0347,32.1024,68800.0
2011-11-18 14:20:00,37.95,37.98,37.88,37.92,62500.0,32.0939,32.1193,32.0347,32.0685,62500.0
2011-11-18 14:30:00,37.93,38.01,37.93,37.97,112300.0,32.077,32.1447,32.077,32.1108,112300.0
2011-11-18 14:40:00,37.96,38.01,37.95,37.95,27500.0,32.1024,32.1447,32.0939,32.0939,27500.0
2011-11-18 14:50:00,37.94,37.94,37.87,37.89,36500.0,32.0855,32.0855,32.0263,32.0432,36500.0
2011-11-18 15:00:00,37.89,37.93,37.86,37.93,113200.0,32.0432,32.077,32.0178,32.077,113200.0
2011-11-18 15:10:00,37.92,37.96,37.9,37.93,40300.0,32.0685,32.1024,32.0516,32.077,40300.0
2011-11-18 15:20:00,37.94,37.94,37.88,37.9,88900.0,32.0855,32.0855,32.0347,32.0516,88900.0
2011-11-18 15:30:00,37.9,37.97,37.88,37.93,142800.0,32.0516,32.1108,32.0347,32.077,142800.0
2011-11-18 15:40:00,37.92,37.95,37.87,37.91,161300.0,32.0685,32.0939,32.0263,32.0601,161300.0
2011-11-18 15:50:00,37.91,37.93,37.86,37.87,583000.0,32.0601,32.077,32.0178,32.0263,583000.0
2011-11-21 09:30:00,37.37,37.44,37.21,37.23,354600.0,31.6034,31.6626,31.4681,31.485,354600.0
2011-11-21 09:40:00,37.23,37.24,37.16,37.19,207000.0,31.485,31.4935,31.4258,31.4512,207000.0
2011-11-21 09:50:00,37.18,37.19,37.1,37.17,198300.0,31.4427,31.4512,31.3751,31.4343,198300.0
2011-11-21 10:00:00,37.17,37.19,37.03,37.08,202900.0,31.4343,31.4512,31.3159,31.3582,202900.0
2011-11-21 10:10:00,37.08,37.17,37.06,37.08,123000.0,31.3582,31.4343,31.3413,31.3582,123000.0
2011-11-21 10:20:00,37.07,37.13,37.05,37.07,79800.0,31.3497,31.4004,31.3328,31.3497,79800.0
2011-11-21 10:30:00,37.08,37.1,37.0,37.08,110800.0,31.3582,31.3751,31.2905,31.3582,110800.0
2011-11-21 10:40:00,37.07,37.11,37.0,37.01,233900.0,31.3497,31.3835,31.2905,31.299,233900.0
2011-11-21 10:50:00,37.01,37.04,36.92,36.93,106000.0,31.299,31.3243,31.2229,31.2313,106000.0
2011-11-21 11:00:00,36.93,36.94,36.86,36.92,189300.0,31.2313,31.2398,31.1721,31.2229,189300.0
2011-11-21 11:10:00,36.92,37.02,36.92,36.99,174200.0,31.2229,31.3074,31.2229,31.2821,174200.0
2011-11-21 11:20:00,37.0,37.02,36.94,36.97,96700.0,31.2905,31.3074,31.2398,31.2651,96700.0
2011-11-21 11:30:00,36.96,36.97,36.87,36.88,84500.0,31.2567,31.2651,31.1806,31.189,84500.0
2011-11-21 11:40:00,36.87,36.95,36.82,36.95,219200.0,31.1806,31.2482,31.1383,31.2482,219200.0
2011-11-21 11:50:00,36.95,37.02,36.93,37.01,91300.0,31.2482,31.3074,31.2313,31.299,91300.0
2011-11-21 12:00:00,37.01,37.05,36.97,36.98,98200.0,31.299,31.3328,31.2651,31.2736,98200.0
2011-11-21 12:10:00,36.98,37.06,36.98,37.01,86100.0,31.2736,31.3413,31.2736,31.299,86100.0
2011-11-21 12:20:00,37.0,37.03,36.95,36.96,23700.0,31.2905,31.3159,31.2482,31.2567,23700.0
2011-11-21 12:30:00,36.95,37.03,36.94,37.02,61100.0,31.2482,31.3159,31.2398,31.3074,61100.0
2011-11-21 12:40:00,37.02,37.09,37.02,37.08,34300.0,31.3074,31.3666,31.3074,31.3582,34300.0
2011-11-21 12:50:00,37.08,37.09,37.03,37.03,17200.0,31.3582,31.3666,31.3159,31.3159,17200.0
2011-11-21 13:00:00,37.03,37.16,37.03,37.14,36400.0,31.3159,31.4258,31.3159,31.4089,36400.0
2011-11-21 13:10:00,37.15,37.18,37.12,37.15,88100.0,31.4174,31.4427,31.392,31.4174,88100.0
2011-11-21 13:20:00,37.16,37.2,37.12,37.13,105800.0,31.4258,31.4596,31.392,31.4004,105800.0
2011-11-21 13:30:00,37.13,37.13,37.07,37.07,72300.0,31.4004,31.4004,31.3497,31.3497,72300.0
2011-11-21 13:40:00,37.07,37.1,37.06,37.07,50700.0,31.3497,31.3751,31.3413,31.3497,50700.0
2011-11-21 13:50:00,37.07,37.09,36.97,36.98,260700.0,31.3497,31.3666,31.2651,31.2736,260700.0
2011-11-21 14:00:00,36.98,37.04,36.95,37.04,130100.0,31.2736,31.3243,31.2482,31.3243,130100.0
2011-11-21 14:10:00,37.04,37.27,37.04,37.21,290800.0,31.3243,31.5188,31.3243,31.4681,290800.0
2011-11-21 14:20:00,37.2,37.21,37.15,37.17,51800.0,31.4596,31.4681,31.4174,31.4343,51800.0
2011-11-21 14:30:00,37.17,37.24,37.16,37.21,45400.0,31.4343,31.4935,31.4258,31.4681,45400.0
2011-11-21 14:40:00,37.22,37.32,37.21,37.28,99400.0,31.4766,31.5611,31.4681,31.5273,99400.0
2011-11-21 14:50:00,37.28,37.28,37.2,37.21,84400.0,31.5273,31.5273,31.4596,31.4681,84400.0
2011-11-21 15:00:00,37.22,37.24,37.13,37.18,91700.0,31.4766,31.4935,31.4004,31.4427,91700.0
2011-11-21 15:10:00,37.18,37.28,37.16,37.27,88800.0,31.4427,31.5273,31.4258,31.5188,88800.0
2011-11-21 15:20:00,37.26,37.42,37.24,37.38,310000.0,31.5104,31.6457,31.4935,31.6119,310000.0
2011-11-21 15:30:00,37.38,37.44,37.35,37.43,157500.0,31.6119,31.6626,31.5865,31.6542,157500.0
2011-11-21 15:40:00,37.42,37.45,37.37,37.44,278000.0,31.6457,31.6711,31.6034,31.6626,278000.0
2011-11-21 15:50:00,37.43,37.44,37.27,37.28,637700.0,31.6542,31.6626,31.5188,31.5273,637700.0
2011-11-22 09:30:00,37.23,37.26,37.04,37.26,243900.0,31.485,31.5104,31.3243,31.5104,243900.0
2011-11-22 09:40:00,37.27,37.38,37.26,37.32,115800.0,31.5188,31.6119,31.5104,31.5611,115800.0
2011-11-22 09:50:00,37.33,37.37,37.28,37.3,81600.0,31.5696,31.6034,31.5273,31.5442,81600.0
2011-11-22 10:00:00,37.31,37.36,37.17,37.21,159200.0,31.5527,31.595,31.4343,31.4681,159200.0
2011-11-22 10:10:00,37.21,37.24,37.16,37.23,72200.0,31.4681,31.4935,31.4258,31.485,72200.0
2011-11-22 10:20:00,37.23,37.36,37.22,37.34,57900.0,31.485,31.595,31.4766,31.578,57900.0
2011-11-22 10:30:00,37.34,37.36,37.25,37.27,62400.0,31.578,31.595,31.5019,31.5188,62400.0
2011-11-22 10:40:00,37.26,37.28,37.11,37.14,135700.0,31.5104,31.5273,31.3835,31.4089,135700.0
2011-11-22 10:50:00,37.14,37.15,37.01,37.05,128200.0,31.4089,31.4174,31.299,31.3328,128200.0
2011-11-22 11:00:00,37.05,37.11,37.03,37.09,111800.0,31.3328,31.3835,31.3159,31.3666,111800.0
2011-11-22 11:10:00,37.1,37.15,37.06,37.14,105100.0,31.3751,31.4174,31.3413,31.4089,105100.0
2011-11-22 11:20:00,37.14,37.14,37.01,37.05,90700.0,31.4089,31.4089,31.299,31.3328,90700.0
2011-11-22 11:30:00,37.06,37.06,36.95,36.97,200600.0,31.3413,31.3413,31.2482,31.2651,200600.0
2011-11-22 11:40:00,36.97,36.98,36.91,36.98,60300.0,31.2651,31.2736,31.2144,31.2736,60300.0
2011-11-22 11:50:00,36.99,37.09,36.97,37.07,60500.0,31.2821,31.3666,31.2651,31.3497,60500.0
2011-11-22 12:00:00,37.07,37.36,37.07,37.33,186400.0,31.3497,31.595,31.3497,31.5696,186400.0
2011-11-22 12:10:00,37.33,37.35,37.25,37.27,143000.0,31.5696,31.5865,31.5019,31.5188,143000.0
2011-11-22 12:20:00,37.28,37.31,37.18,37.2,121700.0,31.5273,31.5527,31.4427,31.4596,121700.0
2011-11-22 12:30:00,37.21,37.28,37.18,37.21,93200.0,31.4681,31.5273,31.4427,31.4681,93200.0
2011-11-22 12:40:00,37.23,37.26,37.19,37.19,44500.0,31.485,31.5104,31.4512,31.4512,44500.0
2011-11-22 12:50:00,37.19,37.33,37.18,37.32,70800.0,31.4512,31.5696,31.4427,31.5611,70800.0
2011-11-22 13:00:00,37.33,37.39,37.3,37.3,56000.0,31.5696,31.6203,31.5442,31.5442,56000.0
2011-11-22 13:10:00,37.3,37.44,37.27,37.43,64200.0,31.5442,31.6626,31.5188,31.6542,64200.0
2011-11-22 13:20:00,37.44,37.46,37.37,37.37,60200.0,31.6626,31.6795,31.6034,31.6034,60200.0
2011-11-22 13:30:00,37.37,37.42,37.36,37.41,28200.0,31.6034,31.6457,31.595,31.6372,28200.0
2011-11-22 13:40:00,37.41,37.41,37.34,37.38,48600.0,31.6372,31.6372,31.578,31.6119,48600.0
2011-11-22 13:50:00,37.38,37.38,37.26,37.29,74600.0,31.6119,31.6119,31.5104,31.5358,74600.0
2011-11-22 14:00:00,37.3,37.31,37.27,37.29,26300.0,31.5442,31.5527,31.5188,31.5358,26300.0
2011-11-22 14:10:00,37.3,37.36,37.29,37.34,22000.0,31.5442,31.595,31.5358,31.578,22000.0
2011-11-22 14:20:00,37.34,37.34,37.25,37.32,69300.0,31.578,31.578,31.5019,31.5611,69300.0
2011-11-22 14:30:00,37.31,37.31,37.25,37.28,58900.0,31.5527,31.5527,31.5019,31.5273,58900.0
2011-11-22 14:40:00,37.29,37.37,37.27,37.31,46700.0,31.5358,31.6034,31.5188,31.5527,46700.0
2011-11-22 14:50:00,37.31,37.32,37.22,37.26,54200.0,31.5527,31.5611,31.4766,31.5104,54200.0
2011-11-22 15:00:00,37.26,37.28,37.2,37.22,80600.0,31.5104,31.5273,31.4596,31.4766,80600.0
2011-11-22 15:10:00,37.21,37.27,37.19,37.23,70400.0,31.4681,31.5188,31.4512,31.485,70400.0
2011-11-22 15:20:00,37.23,37.32,37.22,37.29,92300.0,31.485,31.5611,31.4766,31.5358,92300.0
2011-11-22 15:30:00,37.3,37.36,37.25,37.25,133500.0,31.5442,31.595,31.5019,31.5019,133500.0
2011-11-22 15:40:00,37.25,37.32,37.23,37.3,115400.0,31.5019,31.5611,31.485,31.5442,115400.0
2011-11-22 15:50:00,37.3,37.32,37.24,37.27,263300.0,31.5442,31.5611,31.4935,31.5188,263300.0
2011-11-23 09:30:00,36.91,37.04,36.88,36.98,141800.0,31.2144,31.3243,31.189,31.2736,141800.0
2011-11-23 09:40:00,36.98,37.0,36.82,36.85,74400.0,31.2736,31.2905,31.1383,31.1637,74400.0
2011-11-23 09:50:00,36.84,36.86,36.7,36.7,86800.0,31.1552,31.1721,31.0368,31.0368,86800.0
2011-11-23 10:00:00,36.69,36.78,36.68,36.77,106000.0,31.0283,31.1045,31.0199,31.096,106000.0
2011-11-23 10:10:00,36.77,36.78,36.63,36.65,133300.0,31.096,31.1045,30.9776,30.9945,133300.0
2011-11-23 10:20:00,36.65,36.7,36.62,36.62,64100.0,30.9945,31.0368,30.9691,30.9691,64100.0
2011-11-23 10:30:00,36.62,36.67,36.56,36.67,80600.0,30.9691,31.0114,30.9184,31.0114,80600.0
2011-11-23 10:40:00,36.67,36.68,36.63,36.66,53000.0,31.0114,31.0199,30.9776,31.003,53000.0
2011-11-23 10:50:00,36.66,36.77,36.66,36.75,52100.0,31.003,31.096,31.003,31.0791,52100.0
2011-11-23 11:00:00,36.74,36.79,36.63,36.64,53600.0,31.0706,31.1129,30.9776,30.9861,53600.0
2011-11-23 11:10:00,36.64,36.67,36.58,36.65,72800.0,30.9861,31.0114,30.9353,30.9945,72800.0
2011-11-23 11:20:00,36.65,36.7,36.6,36.6,64500.0,30.9945,31.0368,30.9522,30.9522,64500.0
2011-11-23 11:30:00,36.6,36.72,36.55,36.72,125900.0,30.9522,31.0537,30.91,31.0537,125900.0
2011-11-23 11:40:00,36.71,36.71,36.63,36.67,101600.0,31.0453,31.0453,30.9776,31.0114,101600.0
2011-11-23 11:50:00,36.68,36.72,36.67,36.69,33100.0,31.0199,31.0537,31.0114,31.0283,33100.0
2011-11-23 12:00:00,36.69,36.76,36.69,36.74,171800.0,31.0283,31.0875,31.0283,31.0706,171800.0
2011-11-23 12:10:00,36.74,36.76,36.7,36.71,29200.0,31.0706,31.0875,31.0368,31.0453,29200.0
2011-11-23 12:20:00,36.72,36.75,36.67,36.67,30900.0,31.0537,31.0791,31.0114,31.0114,30900.0
2011-11-23 12:30:00,36.67,36.68,36.63,36.64,45100.0,31.0114,31.0199,30.9776,30.9861,45100.0
2011-11-23 12:40:00,36.64,36.71,36.63,36.68,43400.0,30.9861,31.0453,30.9776,31.0199,43400.0
2011-11-23 12:50:00,36.68,36.81,36.68,36.8,37300.0,31.0199,31.1298,31.0199,31.1214,37300.0
2011-11-23 13:00:00,36.78,36.81,36.77,36.8,119700.0,31.1045,31.1298,31.096,31.1214,119700.0
2011-11-23 13:10:00,36.79,36.8,36.72,36.75,44200.0,31.1129,31.1214,31.0537,31.0791,44200.0
2011-11-23 13:20:00,36.76,36.81,36.73,36.81,42200.0,31.0875,31.1298,31.0622,31.1298,42200.0
2011-11-23 13:30:00,36.81,36.82,36.76,36.76,43900.0,31.1298,31.1383,31.0875,31.0875,43900.0
2011-11-23 13:40:00,36.77,36.77,36.72,36.75,34700.0,31.096,31.096,31.0537,31.0791,34700.0
2011-11-23 13:50:00,36.75,36.79,36.67,36.69,54400.0,31.0791,31.1129,31.0114,31.0283,54400.0
2011-11-23 14:00:00,36.69,36.7,36.64,36.68,40000.0,31.0283,31.0368,30.9861,31.0199,40000.0
2011-11-23 14:10:00,36.68,36.68,36.56,36.62,119200.0,31.0199,31.0199,30.9184,30.9691,119200.0
2011-11-23 14:20:00,36.62,36.64,36.54,36.59,43100.0,30.9691,30.9861,30.9015,30.9438,43100.0
2011-11-23 14:30:00,36.6,36.65,36.6,36.64,191200.0,30.9522,30.9945,30.9522,30.9861,191200.0
2011-11-23 14:40:00,36.62,36.64,36.6,36.62,37900.0,30.9691,30.9861,30.9522,30.9691,37900.0
2011-11-23 14:50:00,36.62,36.63,36.58,36.6,68600.0,30.9691,30.9776,30.9353,30.9522,68600.0
2011-11-23 15:00:00,36.6,36.7,36.56,36.65,203100.0,30.9522,31.0368,30.9184,30.9945,203100.0
2011-11-23 15:10:00,36.65,36.75,36.63,36.67,180200.0,30.9945,31.0791,30.9776,31.0114,180200.0
2011-11-23 15:20:00,36.67,36.71,36.61,36.64,211300.0,31.0114,31.0453,30.9607,30.9861,211300.0
2011-11-23 15:30:00,36.65,36.7,36.63,36.67,275200.0,30.9945,31.0368,30.9776,31.0114,275200.0
2011-11-23 15:40:00,36.68,36.81,36.67,36.69,271900.0,31.0199,31.1298,31.0114,31.0283,271900.0
2011-11-23 15:50:00,36.69,36.73,36.49,36.5,796700.0,31.0283,31.0622,30.8592,30.8677,796700.0
2011-11-25 09:30:00,36.39,36.72,36.36,36.65,291500.0,30.7746,31.0537,30.7493,30.9945,291500.0
2011-11-25 09:40:00,36.66,36.72,36.52,36.52,154300.0,31.003,31.0537,30.8846,30.8846,154300.0
2011-11-25 09:50:00,36.53,36.66,36.52,36.55,180700.0,30.893,31.003,30.8846,30.91,180700.0
2011-11-25 10:00:00,36.54,36.7,36.52,36.66,156300.0,30.9015,31.0368,30.8846,31.003,156300.0
2011-11-25 10:10:00,36.67,36.74,36.63,36.73,127900.0,31.0114,31.0706,30.9776,31.0622,127900.0
2011-11-25 10:20:00,36.72,36.74,36.63,36.63,164600.0,31.0537,31.0706,30.9776,30.9776,164600.0
2011-11-25 10:30:00,36.63,36.75,36.62,36.71,129500.0,30.9776,31.0791,30.9691,31.0453,129500.0
2011-11-25 10:40:00,36.71,36.78,36.7,36.73,126500.0,31.0453,31.1045,31.0368,31.0622,126500.0
2011-11-25 10:50:00,36.73,36.76,36.66,36.68,215900.0,31.0622,31.0875,31.003,31.0199,215900.0
2011-11-25 11:00:00,36.68,36.71,36.64,36.7,96800.0,31.0199,31.0453,30.9861,31.0368,96800.0
2011-11-25 11:10:00,36.69,36.77,36.67,36.72,137800.0,31.0283,31.096,31.0114,31.0537,137800.0
2011-11-25 11:20:00,36.72,36.74,36.61,36.61,118600.0,31.0537,31.0706,30.9607,30.9607,118600.0
2011-11-25 11:30:00,36.62,36.68,36.59,36.61,104800.0,30.9691,31.0199,30.9438,30.9607,104800.0
2011-11-25 11:40:00,36.62,36.63,36.5,36.53,103200.0,30.9691,30.9776,30.8677,30.893,103200.0
2011-11-25 11:50:00,36.53,36.53,36.43,36.47,111400.0,30.893,30.893,30.8085,30.8423,111400.0
2011-11-25 12:00:00,36.48,36.51,36.41,36.43,80200.0,30.8508,30.8761,30.7916,30.8085,80200.0
2011-11-25 12:10:00,36.43,36.47,36.41,36.44,62600.0,30.8085,30.8423,30.7916,30.8169,62600.0
2011-11-25 12:20:00,36.45,36.47,36.38,36.47,112800.0,30.8254,30.8423,30.7662,30.8423,112800.0
2011-11-25 12:30:00,36.48,36.52,36.44,36.45,97000.0,30.8508,30.8846,30.8169,30.8254,97000.0
2011-11-25 12:40:00,36.45,36.45,36.39,36.43,144600.0,30.8254,30.8254,30.7746,30.8085,144600.0
2011-11-25 12:50:00,36.44,36.48,36.34,36.35,245500.0,30.8169,30.8508,30.7324,30.7408,245500.0
2011-11-28 09:30:00,37.34,37.55,37.32,37.53,193100.0,31.578,31.7556,31.5611,31.7387,193100.0
2011-11-28 09:40:00,37.53,37.54,37.45,37.46,189400.0,31.7387,31.7472,31.6711,31.6795,189400.0
2011-11-28 09:50:00,37.46,37.59,37.45,37.58,167600.0,31.6795,31.7895,31.6711,31.781,167600.0
2011-11-28 10:00:00,37.57,37.59,37.54,37.58,97400.0,31.7726,31.7895,31.7472,31.781,97400.0
2011-11-28 10:10:00,37.58,37.67,37.56,37.66,140200.0,31.781,31.8571,31.7641,31.8487,140200.0
2011-11-28 10:20:00,37.67,37.67,37.57,37.58,78400.0,31.8571,31.8571,31.7726,31.781,78400.0
2011-11-28 10:30:00,37.58,37.67,37.58,37.58,108600.0,31.781,31.8571,31.781,31.781,108600.0
2011-11-28 10:40:00,37.58,37.63,37.58,37.59,50600.0,31.781,31.8233,31.781,31.7895,50600.0
2011-11-28 10:50:00,37.59,37.6,37.54,37.55,57200.0,31.7895,31.7979,31.7472,31.7556,57200.0
2011-11-28 11:00:00,37.56,37.63,37.56,37.6,77200.0,31.7641,31.8233,31.7641,31.7979,77200.0
2011-11-28 11:10:00,37.61,37.62,37.57,37.6,58500.0,31.8064,31.8148,31.7726,31.7979,58500.0
2011-11-28 11:20:00,37.59,37.64,37.57,37.63,43100.0,31.7895,31.8318,31.7726,31.8233,43100.0
2011-11-28 11:30:00,37.64,37.66,37.58,37.59,94500.0,31.8318,31.8487,31.781,31.7895,94500.0
2011-11-28 11:40:00,37.59,37.62,37.57,37.58,48200.0,31.7895,31.8148,31.7726,31.781,48200.0
2011-11-28 11:50:00,37.58,37.6,37.56,37.58,38200.0,31.781,31.7979,31.7641,31.781,38200.0
2011-11-28 12:00:00,37.58,37.62,37.56,37.58,28200.0,31.781,31.8148,31.7641,31.781,28200.0
2011-11-28 12:10:00,37.58,37.62,37.58,37.59,59200.0,31.781,31.8148,31.781,31.7895,59200.0
2011-11-28 12:20:00,37.59,37.61,37.55,37.55,74400.0,31.7895,31.8064,31.7556,31.7556,74400.0
2011-11-28 12:30:00,37.54,37.55,37.5,37.54,52000.0,31.7472,31.7556,31.7134,31.7472,52000.0
2011-11-28 12:40:00,37.54,37.54,37.5,37.51,34200.0,31.7472,31.7472,31.7134,31.7218,34200.0
2011-11-28 12:50:00,37.51,37.52,37.45,37.45,121200.0,31.7218,31.7303,31.6711,31.6711,121200.0
2011-11-28 13:00:00,37.45,37.47,37.41,37.46,359900.0,31.6711,31.688,31.6372,31.6795,359900.0
2011-11-28 13:10:00,37.45,37.5,37.44,37.5,94200.0,31.6711,31.7134,31.6626,31.7134,94200.0
2011-11-28 13:20:00,37.51,37.54,37.5,37.53,272700.0,31.7218,31.7472,31.7134,31.7387,272700.0
2011-11-28 13:30:00,37.53,37.57,37.53,37.55,84200.0,31.7387,31.7726,31.7387,31.7556,84200.0
2011-11-28 13:40:00,37.55,37.57,37.54,37.54,37000.0,31.7556,31.7726,31.7472,31.7472,37000.0
2011-11-28 13:50:00,37.54,37.55,37.45,37.46,56600.0,31.7472,31.7556,31.6711,31.6795,56600.0
2011-11-28 14:00:00,37.45,37.54,37.45,37.53,55000.0,31.6711,31.7472,31.6711,31.7387,55000.0
2011-11-28 14:10:00,37.52,37.56,37.52,37.52,77100.0,31.7303,31.7641,31.7303,31.7303,77100.0
2011-11-28 14:20:00,37.52,37.55,37.46,37.47,47300.0,31.7303,31.7556,31.6795,31.688,47300.0
2011-11-28 14:30:00,37.48,37.49,37.44,37.45,52900.0,31.6964,31.7049,31.6626,31.6711,52900.0
2011-11-28 14:40:00,37.45,37.48,37.43,37.43,80100.0,31.6711,31.6964,31.6542,31.6542,80100.0
2011-11-28 14:50:00,37.42,37.42,37.36,37.39,77200.0,31.6457,31.6457,31.595,31.6203,77200.0
2011-11-28 15:00:00,37.4,37.43,37.28,37.29,82700.0,31.6288,31.6542,31.5273,31.5358,82700.0
2011-11-28 15:10:00,37.29,37.34,37.21,37.31,133300.0,31.5358,31.578,31.4681,31.5527,133300.0
2011-11-28 15:20:00,37.31,37.37,37.27,37.3,255100.0,31.5527,31.6034,31.5188,31.5442,255100.0
2011-11-28 15:30:00,37.3,37.38,37.28,37.35,277000.0,31.5442,31.6119,31.5273,31.5865,277000.0
2011-11-28 15:40:00,37.32,37.34,37.23,37.25,278500.0,31.5611,31.578,31.485,31.5019,278500.0
2011-11-28 15:50:00,37.25,37.47,37.23,37.47,822600.0,31.5019,31.688,31.485,31.688,822600.0
2011-11-29 09:30:00,37.55,37.55,37.39,37.5,337600.0,31.7556,31.7556,31.6203,31.7134,337600.0
2011-11-29 09:40:00,37.52,37.59,37.5,37.54,94800.0,31.7303,31.7895,31.7134,31.7472,94800.0
2011-11-29 09:50:00,37.54,37.61,37.52,37.59,124000.0,31.7472,31.8064,31.7303,31.7895,124000.0
2011-11-29 10:00:00,37.59,37.68,37.49,37.62,408000.0,31.7895,31.8656,31.7049,31.8148,408000.0
2011-11-29 10:10:00,37.63,37.76,37.63,37.73,100400.0,31.8233,31.9332,31.8233,31.9079,100400.0
2011-11-29 10:20:00,37.73,37.78,37.71,37.73,94800.0,31.9079,31.9501,31.8909,31.9079,94800.0
2011-11-29 10:30:00,37.72,37.73,37.68,37.7,77600.0,31.8994,31.9079,31.8656,31.8825,77600.0
2011-11-29 10:40:00,37.7,37.73,37.62,37.65,121100.0,31.8825,31.9079,31.8148,31.8402,121100.0
2011-11-29 10:50:00,37.64,37.68,37.6,37.64,173300.0,31.8318,31.8656,31.7979,31.8318,173300.0
2011-11-29 11:00:00,37.64,37.64,37.52,37.54,87800.0,31.8318,31.8318,31.7303,31.7472,87800.0
2011-11-29 11:10:00,37.56,37.61,37.55,37.6,105800.0,31.7641,31.8064,31.7556,31.7979,105800.0
2011-11-29 11:20:00,37.6,37.64,37.57,37.63,72700.0,31.7979,31.8318,31.7726,31.8233,72700.0
2011-11-29 11:30:00,37.63,37.73,37.62,37.71,41100.0,31.8233,31.9079,31.8148,31.8909,41100.0
2011-11-29 11:40:00,37.7,37.72,37.63,37.67,63200.0,31.8825,31.8994,31.8233,31.8571,63200.0
2011-11-29 11:50:00,37.68,37.69,37.59,37.62,112600.0,31.8656,31.874,31.7895,31.8148,112600.0
2011-11-29 12:00:00,37.62,37.67,37.6,37.67,94700.0,31.8148,31.8571,31.7979,31.8571,94700.0
2011-11-29 12:10:00,37.68,37.7,37.64,37.65,44500.0,31.8656,31.8825,31.8318,31.8402,44500.0
2011-11-29 12:20:00,37.65,37.67,37.62,37.65,64500.0,31.8402,31.8571,31.8148,31.8402,64500.0
2011-11-29 12:30:00,37.65,37.66,37.56,37.57,65200.0,31.8402,31.8487,31.7641,31.7726,65200.0
2011-11-29 12:40:00,37.57,37.59,37.52,37.56,70100.0,31.7726,31.7895,31.7303,31.7641,70100.0
2011-11-29 12:50:00,37.57,37.61,37.54,37.6,214800.0,31.7726,31.8064,31.7472,31.7979,214800.0
2011-11-29 13:00:00,37.6,37.61,37.51,37.53,55300.0,31.7979,31.8064,31.7218,31.7387,55300.0
2011-11-29 13:10:00,37.53,37.59,37.53,37.56,34800.0,31.7387,31.7895,31.7387,31.7641,34800.0
2011-11-29 13:20:00,37.56,37.64,37.56,37.6,68500.0,31.7641,31.8318,31.7641,31.7979,68500.0
2011-11-29 13:30:00,37.59,37.6,37.52,37.6,80600.0,31.7895,31.7979,31.7303,31.7979,80600.0
2011-11-29 13:40:00,37.6,37.6,37.55,37.56,41800.0,31.7979,31.7979,31.7556,31.7641,41800.0
2011-11-29 13:50:00,37.55,37.58,37.46,37.48,87500.0,31.7556,31.781,31.6795,31.6964,87500.0
2011-11-29 14:00:00,37.48,37.52,37.43,37.48,90200.0,31.6964,31.7303,31.6542,31.6964,90200.0
2011-11-29 14:10:00,37.48,37.55,37.46,37.55,78600.0,31.6964,31.7556,31.6795,31.7556,78600.0
2011-11-29 14:20:00,37.54,37.57,37.53,37.55,50300.0,31.7472,31.7726,31.7387,31.7556,50300.0
2011-11-29 14:30:00,37.55,37.63,37.55,37.58,70200.0,31.7556,31.8233,31.7556,31.781,70200.0
2011-11-29 14:40:00,37.59,37.64,37.58,37.59,39700.0,31.7895,31.8318,31.781,31.7895,39700.0
2011-11-29 14:50:00,37.59,37.63,37.54,37.59,84100.0,31.7895,31.8233,31.7472,31.7895,84100.0
2011-11-29 15:00:00,37.59,37.62,37.57,37.57,52300.0,31.7895,31.8148,31.7726,31.7726,52300.0
2011-11-29 15:10:00,37.58,37.74,37.58,37.68,145700.0,31.781,31.9163,31.781,31.8656,145700.0
2011-11-29 15:20:00,37.69,37.69,37.62,37.63,71200.0,31.874,31.874,31.8148,31.8233,71200.0
2011-11-29 15:30:00,37.64,37.72,37.61,37.63,160600.0,31.8318,31.8994,31.8064,31.8233,160600.0
2011-11-29 15:40:00,37.63,37.68,37.62,37.65,178300.0,31.8233,31.8656,31.8148,31.8402,178300.0
2011-11-29 15:50:00,37.64,37.65,37.54,37.57,496800.0,31.8318,31.8402,31.7472,31.7726,496800.0
2011-11-30 09:30:00,38.63,38.65,38.45,38.47,359500.0,32.669,32.6859,32.5168,32.5337,359500.0
2011-11-30 09:40:00,38.46,38.61,38.45,38.51,1072900.0,32.5252,32.6521,32.5168,32.5675,1072900.0
2011-11-30 09:50:00,38.52,38.59,38.46,38.54,319000.0,32.576,32.6352,32.5252,32.5929,319000.0
2011-11-30 10:00:00,38.56,38.6,38.49,38.51,231600.0,32.6098,32.6436,32.5506,32.5675,231600.0
2011-11-30 10:10:00,38.51,38.57,38.49,38.56,647100.0,32.5675,32.6182,32.5506,32.6098,647100.0
2011-11-30 10:20:00,38.56,38.62,38.53,38.6,93800.0,32.6098,32.6605,32.5844,32.6436,93800.0
2011-11-30 10:30:00,38.58,38.65,38.58,38.65,64600.0,32.6267,32.6859,32.6267,32.6859,64600.0
2011-11-30 10:40:00,38.65,38.68,38.63,38.67,84600.0,32.6859,32.7113,32.669,32.7028,84600.0
2011-11-30 10:50:00,38.67,38.74,38.64,38.74,174000.0,32.7028,32.762,32.6774,32.762,174000.0
2011-11-30 11:00:00,38.73,38.73,38.65,38.68,57400.0,32.7536,32.7536,32.6859,32.7113,57400.0
2011-11-30 11:10:00,38.68,38.72,38.65,38.71,111500.0,32.7113,32.7451,32.6859,32.7366,111500.0
2011-11-30 11:20:00,38.71,38.71,38.68,38.7,73000.0,32.7366,32.7366,32.7113,32.7282,73000.0
2011-11-30 11:30:00,38.7,38.76,38.69,38.76,68500.0,32.7282,32.7789,32.7197,32.7789,68500.0
2011-11-30 11:40:00,38.77,38.77,38.71,38.71,28600.0,32.7874,32.7874,32.7366,32.7366,28600.0
2011-11-30 11:50:00,38.72,38.73,38.62,38.63,29600.0,32.7451,32.7536,32.6605,32.669,29600.0
2011-11-30 12:00:00,38.63,38.63,38.59,38.6,24300.0,32.669,32.669,32.6352,32.6436,24300.0
2011-11-30 12:10:00,38.6,38.61,38.56,38.58,42300.0,32.6436,32.6521,32.6098,32.6267,42300.0
2011-11-30 12:20:00,38.57,38.61,38.56,38.59,61100.0,32.6182,32.6521,32.6098,32.6352,61100.0
2011-11-30 12:30:00,38.58,38.62,38.55,38.55,32600.0,32.6267,32.6605,32.6013,32.6013,32600.0
2011-11-30 12:40:00,38.55,38.56,38.52,38.55,45200.0,32.6013,32.6098,32.576,32.6013,45200.0
2011-11-30 12:50:00,38.53,38.55,38.51,38.53,27700.0,32.5844,32.6013,32.5675,32.5844,27700.0
2011-11-30 13:00:00,38.54,38.58,38.54,38.55,450000.0,32.5929,32.6267,32.5929,32.6013,450000.0
2011-11-30 13:10:00,38.55,38.55,38.5,38.5,81000.0,32.6013,32.6013,32.559,32.559,81000.0
2011-11-30 13:20:00,38.5,38.51,38.45,38.45,101000.0,32.559,32.5675,32.5168,32.5168,101000.0
2011-11-30 13:30:00,38.45,38.49,38.45,38.45,28900.0,32.5168,32.5506,32.5168,32.5168,28900.0
2011-11-30 13:40:00,38.45,38.45,38.41,38.41,44800.0,32.5168,32.5168,32.4829,32.4829,44800.0
2011-11-30 13:50:00,38.41,38.42,38.35,38.36,99600.0,32.4829,32.4914,32.4322,32.4406,99600.0
2011-11-30 14:00:00,38.36,38.41,38.33,38.35,66700.0,32.4406,32.4829,32.4153,32.4322,66700.0
2011-11-30 14:10:00,38.35,38.4,38.34,38.37,65100.0,32.4322,32.4745,32.4237,32.4491,65100.0
2011-11-30 14:20:00,38.37,38.49,38.37,38.43,483500.0,32.4491,32.5506,32.4491,32.4998,483500.0
2011-11-30 14:30:00,38.43,38.45,38.42,38.43,75500.0,32.4998,32.5168,32.4914,32.4998,75500.0
2011-11-30 14:40:00,38.42,38.42,38.31,38.31,120800.0,32.4914,32.4914,32.3984,32.3984,120800.0
2011-11-30 14:50:00,38.31,38.37,38.31,38.37,162800.0,32.3984,32.4491,32.3984,32.4491,162800.0
2011-11-30 15:00:00,38.36,38.41,38.34,38.41,92500.0,32.4406,32.4829,32.4237,32.4829,92500.0
2011-11-30 15:10:00,38.4,38.48,38.4,38.45,410600.0,32.4745,32.5421,32.4745,32.5168,410600.0
2011-11-30 15:20:00,38.46,38.5,38.42,38.48,121800.0,32.5252,32.559,32.4914,32.5421,121800.0
2011-11-30 15:30:00,38.47,38.52,38.46,38.51,236900.0,32.5337,32.576,32.5252,32.5675,236900.0
2011-11-30 15:40:00,38.51,38.66,38.51,38.63,425800.0,32.5675,32.6944,32.5675,32.669,425800.0
2011-11-30 15:50:00,38.64,38.77,38.64,38.74,1126600.0,32.6774,32.7874,32.6774,32.762,1126600.0
2011-12-01 09:30:00,38.69,38.71,38.61,38.68,136400.0,32.7197,32.7366,32.6521,32.7113,136400.0
2011-12-01 09:40:00,38.68,39.54,38.67,38.84,411400.0,32.7113,33.4386,32.7028,32.8466,411400.0
2011-12-01 09:50:00,38.83,38.97,38.83,38.93,235100.0,32.8381,32.9565,32.8381,32.9227,235100.0
2011-12-01 10:00:00,38.94,39.03,38.89,38.96,459200.0,32.9311,33.0073,32.8889,32.9481,459200.0
2011-12-01 10:10:00,38.96,38.96,38.9,38.91,148200.0,32.9481,32.9481,32.8973,32.9058,148200.0
2011-12-01 10:20:00,38.91,38.97,38.9,38.97,101000.0,32.9058,32.9565,32.8973,32.9565,101000.0
2011-12-01 10:30:00,38.96,38.96,38.84,38.84,62400.0,32.9481,32.9481,32.8466,32.8466,62400.0
2011-12-01 10:40:00,38.84,38.84,38.78,38.8,88800.0,32.8466,32.8466,32.7958,32.8128,88800.0
2011-12-01 10:50:00,38.8,38.82,38.75,38.77,135500.0,32.8128,32.8297,32.7705,32.7874,135500.0
2011-12-01 11:00:00,38.77,38.86,38.77,38.81,81700.0,32.7874,32.8635,32.7874,32.8212,81700.0
2011-12-01 11:10:00,38.81,38.81,38.69,38.74,167100.0,32.8212,32.8212,32.7197,32.762,167100.0
2011-12-01 11:20:00,38.73,38.78,38.72,38.74,128500.0,32.7536,32.7958,32.7451,32.762,128500.0
2011-12-01 11:30:00,38.73,38.77,38.69,38.77,89900.0,32.7536,32.7874,32.7197,32.7874,89900.0
2011-12-01 11:40:00,38.76,38.79,38.72,38.74,67300.0,32.7789,32.8043,32.7451,32.762,67300.0
2011-12-01 11:50:00,38.74,38.81,38.74,38.8,145400.0,32.762,32.8212,32.762,32.8128,145400.0
2011-12-01 12:00:00,38.81,38.83,38.77,38.8,61900.0,32.8212,32.8381,32.7874,32.8128,61900.0
2011-12-01 12:10:00,38.8,38.8,38.75,38.77,47000.0,32.8128,32.8128,32.7705,32.7874,47000.0
2011-12-01 12:20:00,38.77,38.84,38.75,38.82,52400.0,32.7874,32.8466,32.7705,32.8297,52400.0
2011-12-01 12:30:00,38.81,38.82,38.76,38.77,29400.0,32.8212,32.8297,32.7789,32.7874,29400.0
2011-12-01 12:40:00,38.78,38.79,38.71,38.74,19000.0,32.7958,32.8043,32.7366,32.762,19000.0
2011-12-01 12:50:00,38.73,38.76,38.66,38.67,32700.0,32.7536,32.7789,32.6944,32.7028,32700.0
2011-12-01 13:00:00,38.67,38.71,38.67,38.68,22400.0,32.7028,32.7366,32.7028,32.7113,22400.0
2011-12-01 13:10:00,38.69,38.77,38.68,38.77,51100.0,32.7197,32.7874,32.7113,32.7874,51100.0
2011-12-01 13:20:00,38.77,38.8,38.76,38.8,36500.0,32.7874,32.8128,32.7789,32.8128,36500.0
2011-12-01 13:30:00,38.8,38.82,38.78,38.78,79600.0,32.8128,32.8297,32.7958,32.7958,79600.0
2011-12-01 13:40:00,38.79,38.87,38.79,38.86,80300.0,32.8043,32.8719,32.8043,32.8635,80300.0
2011-12-01 13:50:00,38.87,38.92,38.84,38.91,22400.0,32.8719,32.9142,32.8466,32.9058,22400.0
2011-12-01 14:00:00,38.91,38.92,38.83,38.85,40400.0,32.9058,32.9142,32.8381,32.855,40400.0
2011-12-01 14:10:00,38.85,38.86,38.8,38.8,43600.0,32.855,32.8635,32.8128,32.8128,43600.0
2011-12-01 14:20:00,38.8,38.85,38.8,38.84,31700.0,32.8128,32.855,32.8128,32.8466,31700.0
2011-12-01 14:30:00,38.83,38.83,38.79,38.82,32400.0,32.8381,32.8381,32.8043,32.8297,32400.0
2011-12-01 14:40:00,38.81,38.88,38.76,38.85,58100.0,32.8212,32.8804,32.7789,32.855,58100.0
2011-12-01 14:50:00,38.86,38.86,38.8,38.82,45900.0,32.8635,32.8635,32.8128,32.8297,45900.0
2011-12-01 15:00:00,38.82,38.84,38.75,38.75,45800.0,32.8297,32.8466,32.7705,32.7705,45800.0
2011-12-01 15:10:00,38.75,38.8,38.75,38.79,104600.0,32.7705,32.8128,32.7705,32.8043,104600.0
2011-12-01 15:20:00,38.79,38.88,38.77,38.88,94400.0,32.8043,32.8804,32.7874,32.8804,94400.0
2011-12-01 15:30:00,38.88,38.88,38.79,38.8,45600.0,32.8804,32.8804,32.8043,32.8128,45600.0
2011-12-01 15:40:00,38.79,38.81,38.71,38.75,283400.0,32.8043,32.8212,32.7366,32.7705,283400.0
2011-12-01 15:50:00,38.75,38.79,38.71,38.77,321500.0,32.7705,32.8043,32.7366,32.7874,321500.0
2011-12-02 09:30:00,39.21,39.23,39.13,39.16,107800.0,33.1595,33.1764,33.0918,33.1172,107800.0
2011-12-02 09:40:00,39.17,39.22,39.11,39.15,82100.0,33.1257,33.1679,33.0749,33.1087,82100.0
2011-12-02 09:50:00,39.14,39.2,39.12,39.2,99000.0,33.1003,33.151,33.0834,33.151,99000.0
2011-12-02 10:00:00,39.2,39.26,39.19,39.2,80700.0,33.151,33.2018,33.1426,33.151,80700.0
2011-12-02 10:10:00,39.21,39.33,39.2,39.31,65800.0,33.1595,33.261,33.151,33.2441,65800.0
2011-12-02 10:20:00,39.32,39.4,39.32,39.36,145000.0,33.2525,33.3202,33.2525,33.2863,145000.0
2011-12-02 10:30:00,39.37,39.41,39.35,39.4,103900.0,33.2948,33.3286,33.2779,33.3202,103900.0
2011-12-02 10:40:00,39.39,39.43,39.35,39.36,1152900.0,33.3117,33.3455,33.2779,33.2863,1152900.0
2011-12-02 10:50:00,39.36,39.42,39.35,39.35,169400.0,33.2863,33.3371,33.2779,33.2779,169400.0
2011-12-02 11:00:00,39.35,39.38,39.21,39.22,85300.0,33.2779,33.3033,33.1595,33.1679,85300.0
2011-12-02 11:10:00,39.22,39.23,39.16,39.22,54400.0,33.1679,33.1764,33.1172,33.1679,54400.0
2011-12-02 11:20:00,39.22,39.28,39.21,39.28,212700.0,33.1679,33.2187,33.1595,33.2187,212700.0
2011-12-02 11:30:00,39.28,39.33,39.2,39.24,159400.0,33.2187,33.261,33.151,33.1849,159400.0
2011-12-02 11:40:00,39.24,39.26,39.09,39.09,114500.0,33.1849,33.2018,33.058,33.058,114500.0
2011-12-02 11:50:00,39.09,39.21,39.08,39.19,62900.0,33.058,33.1595,33.0495,33.1426,62900.0
2011-12-02 12:00:00,39.19,39.21,39.13,39.17,34300.0,33.1426,33.1595,33.0918,33.1257,34300.0
2011-12-02 12:10:00,39.17,39.21,39.13,39.18,31900.0,33.1257,33.1595,33.0918,33.1341,31900.0
2011-12-02 12:20:00,39.19,39.26,39.17,39.2,84000.0,33.1426,33.2018,33.1257,33.151,84000.0
2011-12-02 12:30:00,39.2,39.23,39.17,39.23,89500.0,33.151,33.1764,33.1257,33.1764,89500.0
2011-12-02 12:40:00,39.23,39.27,39.17,39.26,28000.0,33.1764,33.2102,33.1257,33.2018,28000.0
2011-12-02 12:50:00,39.26,39.29,39.24,39.26,38200.0,33.2018,33.2271,33.1849,33.2018,38200.0
2011-12-02 13:00:00,39.25,39.26,39.19,39.2,41300.0,33.1933,33.2018,33.1426,33.151,41300.0
2011-12-02 13:10:00,39.19,39.21,39.15,39.19,22100.0,33.1426,33.1595,33.1087,33.1426,22100.0
2011-12-02 13:20:00,39.19,39.25,39.19,39.22,58900.0,33.1426,33.1933,33.1426,33.1679,58900.0
2011-12-02 13:30:00,39.22,39.22,39.18,39.18,34600.0,33.1679,33.1679,33.1341,33.1341,34600.0
2011-12-02 13:40:00,39.19,39.29,39.19,39.25,28500.0,33.1426,33.2271,33.1426,33.1933,28500.0
2011-12-02 13:50:00,39.25,39.27,39.2,39.23,44900.0,33.1933,33.2102,33.151,33.1764,44900.0
2011-12-02 14:00:00,39.24,39.25,39.13,39.17,307500.0,33.1849,33.1933,33.0918,33.1257,307500.0
2011-12-02 14:10:00,39.17,39.21,39.16,39.21,96500.0,33.1257,33.1595,33.1172,33.1595,96500.0
2011-12-02 14:20:00,39.21,39.24,39.18,39.21,27900.0,33.1595,33.1849,33.1341,33.1595,27900.0
2011-12-02 14:30:00,39.22,39.22,39.17,39.2,51100.0,33.1679,33.1679,33.1257,33.151,51100.0
2011-12-02 14:40:00,39.2,39.25,39.2,39.23,45900.0,33.151,33.1933,33.151,33.1764,45900.0
2011-12-02 14:50:00,39.24,39.25,39.18,39.19,80500.0,33.1849,33.1933,33.1341,33.1426,80500.0
2011-12-02 15:00:00,39.19,39.23,39.17,39.19,82300.0,33.1426,33.1764,33.1257,33.1426,82300.0
2011-12-02 15:10:00,39.19,39.25,39.19,39.21,51000.0,33.1426,33.1933,33.1426,33.1595,51000.0
2011-12-02 15:20:00,39.2,39.22,39.17,39.21,105000.0,33.151,33.1679,33.1257,33.1595,105000.0
2011-12-02 15:30:00,39.2,39.22,39.15,39.19,49500.0,33.151,33.1679,33.1087,33.1426,49500.0
2011-12-02 15:40:00,39.19,39.2,39.05,39.07,448400.0,33.1426,33.151,33.0242,33.0411,448400.0
2011-12-02 15:50:00,39.07,39.14,39.05,39.07,1010500.0,33.0411,33.1003,33.0242,33.0411,1010500.0
2011-12-05 09:30:00,39.67,39.67,39.51,39.53,128700.0,33.5485,33.5485,33.4132,33.4301,128700.0
2011-12-05 09:40:00,39.53,39.57,39.5,39.54,106600.0,33.4301,33.4639,33.4047,33.4386,106600.0
2011-12-05 09:50:00,39.52,39.61,39.51,39.59,93900.0,33.4216,33.4978,33.4132,33.4808,93900.0
2011-12-05 10:00:00,39.59,39.63,39.52,39.6,107400.0,33.4808,33.5147,33.4216,33.4893,107400.0
2011-12-05 10:10:00,39.6,39.68,39.6,39.64,83000.0,33.4893,33.557,33.4893,33.5231,83000.0
2011-12-05 10:20:00,39.64,39.74,39.63,39.71,45900.0,33.5231,33.6077,33.5147,33.5823,45900.0
2011-12-05 10:30:00,39.71,39.75,39.71,39.71,55400.0,33.5823,33.6162,33.5823,33.5823,55400.0
2011-12-05 10:40:00,39.71,39.74,39.69,39.7,615200.0,33.5823,33.6077,33.5654,33.5739,615200.0
2011-12-05 10:50:00,39.7,39.72,39.63,39.64,136400.0,33.5739,33.5908,33.5147,33.5231,136400.0
2011-12-05 11:00:00,39.63,39.65,39.62,39.64,42900.0,33.5147,33.5316,33.5062,33.5231,42900.0
2011-12-05 11:10:00,39.64,39.64,39.61,39.62,42600.0,33.5231,33.5231,33.4978,33.5062,42600.0
2011-12-05 11:20:00,39.61,39.61,39.54,39.56,120700.0,33.4978,33.4978,33.4386,33.4555,120700.0
2011-12-05 11:30:00,39.56,39.57,39.5,39.54,43300.0,33.4555,33.4639,33.4047,33.4386,43300.0
2011-12-05 11:40:00,39.54,39.58,39.53,39.58,26900.0,33.4386,33.4724,33.4301,33.4724,26900.0
2011-12-05 11:50:00,39.57,39.58,39.54,39.55,27700.0,33.4639,33.4724,33.4386,33.447,27700.0
2011-12-05 12:00:00,39.55,39.62,39.54,39.6,32100.0,33.447,33.5062,33.4386,33.4893,32100.0
2011-12-05 12:10:00,39.59,39.61,39.58,39.61,12700.0,33.4808,33.4978,33.4724,33.4978,12700.0
2011-12-05 12:20:00,39.61,39.61,39.58,39.59,34000.0,33.4978,33.4978,33.4724,33.4808,34000.0
2011-12-05 12:30:00,39.59,39.66,39.59,39.64,43300.0,33.4808,33.54,33.4808,33.5231,43300.0
2011-12-05 12:40:00,39.64,39.69,39.63,39.69,82300.0,33.5231,33.5654,33.5147,33.5654,82300.0
2011-12-05 12:50:00,39.69,39.71,39.65,39.65,53300.0,33.5654,33.5823,33.5316,33.5316,53300.0
2011-12-05 13:00:00,39.65,39.67,39.62,39.63,29200.0,33.5316,33.5485,33.5062,33.5147,29200.0
2011-12-05 13:10:00,39.63,39.64,39.61,39.61,38000.0,33.5147,33.5231,33.4978,33.4978,38000.0
2011-12-05 13:20:00,39.61,39.62,39.59,39.6,27900.0,33.4978,33.5062,33.4808,33.4893,27900.0
2011-12-05 13:30:00,39.6,39.65,39.59,39.61,23600.0,33.4893,33.5316,33.4808,33.4978,23600.0
2011-12-05 13:40:00,39.61,39.61,39.38,39.39,85900.0,33.4978,33.4978,33.3033,33.3117,85900.0
2011-12-05 13:50:00,39.39,39.46,39.38,39.43,84700.0,33.3117,33.3709,33.3033,33.3455,84700.0
2011-12-05 14:00:00,39.42,39.42,39.3,39.34,67000.0,33.3371,33.3371,33.2356,33.2694,67000.0
2011-12-05 14:10:00,39.34,39.41,39.32,39.4,357900.0,33.2694,33.3286,33.2525,33.3202,357900.0
2011-12-05 14:20:00,39.41,39.43,39.34,39.43,278500.0,33.3286,33.3455,33.2694,33.3455,278500.0
2011-12-05 14:30:00,39.41,39.42,39.36,39.41,92100.0,33.3286,33.3371,33.2863,33.3286,92100.0
2011-12-05 14:40:00,39.41,39.42,39.38,39.42,72300.0,33.3286,33.3371,33.3033,33.3371,72300.0
2011-12-05 14:50:00,39.43,39.44,39.38,39.43,51200.0,33.3455,33.354,33.3033,33.3455,51200.0
2011-12-05 15:00:00,39.43,39.48,39.27,39.31,282000.0,33.3455,33.3878,33.2102,33.2441,282000.0
2011-12-05 15:10:00,39.31,39.34,39.2,39.26,118300.0,33.2441,33.2694,33.151,33.2018,118300.0
2011-12-05 15:20:00,39.26,39.28,39.21,39.22,150400.0,33.2018,33.2187,33.1595,33.1679,150400.0
2011-12-05 15:30:00,39.22,39.3,39.19,39.26,172100.0,33.1679,33.2356,33.1426,33.2018,172100.0
2011-12-05 15:40:00,39.25,39.35,39.21,39.32,126200.0,33.1933,33.2779,33.1595,33.2525,126200.0
2011-12-05 15:50:00,39.32,39.42,39.29,39.41,469200.0,33.2525,33.3371,33.2271,33.3286,469200.0
2011-12-06 09:30:00,39.39,39.46,39.32,39.35,84700.0,33.3117,33.3709,33.2525,33.2779,84700.0
2011-12-06 09:40:00,39.35,39.36,39.25,39.28,287100.0,33.2779,33.2863,33.1933,33.2187,287100.0
2011-12-06 09:50:00,39.27,39.36,39.27,39.32,91200.0,33.2102,33.2863,33.2102,33.2525,91200.0
2011-12-06 10:00:00,39.32,39.42,39.32,39.36,87900.0,33.2525,33.3371,33.2525,33.2863,87900.0
2011-12-06 10:10:00,39.36,39.41,39.29,39.37,117800.0,33.2863,33.3286,33.2271,33.2948,117800.0
2011-12-06 10:20:00,39.39,39.46,39.32,39.43,108700.0,33.3117,33.3709,33.2525,33.3455,108700.0
2011-12-06 10:30:00,39.44,39.48,39.38,39.44,70600.0,33.354,33.3878,33.3033,33.354,70600.0
2011-12-06 10:40:00,39.45,39.45,39.33,39.39,94300.0,33.3624,33.3624,33.261,33.3117,94300.0
2011-12-06 10:50:00,39.39,39.42,39.31,39.33,359600.0,33.3117,33.3371,33.2441,33.261,359600.0
2011-12-06 11:00:00,39.32,39.36,39.29,39.29,138900.0,33.2525,33.2863,33.2271,33.2271,138900.0
2011-12-06 11:10:00,39.29,39.34,39.28,39.29,48500.0,33.2271,33.2694,33.2187,33.2271,48500.0
2011-12-06 11:20:00,39.28,39.34,39.27,39.27,80100.0,33.2187,33.2694,33.2102,33.2102,80100.0
2011-12-06 11:30:00,39.27,39.28,39.19,39.2,48500.0,33.2102,33.2187,33.1426,33.151,48500.0
2011-12-06 11:40:00,39.2,39.23,39.19,39.2,31200.0,33.151,33.1764,33.1426,33.151,31200.0
2011-12-06 11:50:00,39.2,39.31,39.2,39.29,67900.0,33.151,33.2441,33.151,33.2271,67900.0
2011-12-06 12:00:00,39.28,39.29,39.24,39.28,38900.0,33.2187,33.2271,33.1849,33.2187,38900.0
2011-12-06 12:10:00,39.28,39.32,39.28,39.28,23800.0,33.2187,33.2525,33.2187,33.2187,23800.0
2011-12-06 12:20:00,39.29,39.3,39.24,39.26,30500.0,33.2271,33.2356,33.1849,33.2018,30500.0
2011-12-06 12:30:00,39.27,39.3,39.23,39.28,22500.0,33.2102,33.2356,33.1764,33.2187,22500.0
2011-12-06 12:40:00,39.29,39.3,39.26,39.28,24900.0,33.2271,33.2356,33.2018,33.2187,24900.0
2011-12-06 12:50:00,39.28,39.3,39.27,39.28,19300.0,33.2187,33.2356,33.2102,33.2187,19300.0
2011-12-06 13:00:00,39.29,39.31,39.27,39.3,89900.0,33.2271,33.2441,33.2102,33.2356,89900.0
2011-12-06 13:10:00,39.31,39.35,39.26,39.32,940600.0,33.2441,33.2779,33.2018,33.2525,940600.0
2011-12-06 13:20:00,39.32,39.34,39.27,39.32,373000.0,33.2525,33.2694,33.2102,33.2525,373000.0
2011-12-06 13:30:00,39.32,39.33,39.28,39.32,22800.0,33.2525,33.261,33.2187,33.2525,22800.0
2011-12-06 13:40:00,39.32,39.32,39.26,39.28,19600.0,33.2525,33.2525,33.2018,33.2187,19600.0
2011-12-06 13:50:00,39.27,39.3,39.25,39.25,215500.0,33.2102,33.2356,33.1933,33.1933,215500.0
2011-12-06 14:00:00,39.25,39.26,39.2,39.25,713400.0,33.1933,33.2018,33.151,33.1933,713400.0
2011-12-06 14:10:00,39.24,39.3,39.23,39.27,51200.0,33.1849,33.2356,33.1764,33.2102,51200.0
2011-12-06 14:20:00,39.27,39.29,39.23,39.28,44000.0,33.2102,33.2271,33.1764,33.2187,44000.0
2011-12-06 14:30:00,39.29,39.4,39.29,39.4,117000.0,33.2271,33.3202,33.2271,33.3202,117000.0
2011-12-06 14:40:00,39.4,39.48,39.4,39.46,111200.0,33.3202,33.3878,33.3202,33.3709,111200.0
2011-12-06 14:50:00,39.46,39.53,39.45,39.48,77200.0,33.3709,33.4301,33.3624,33.3878,77200.0
2011-12-06 15:00:00,39.48,39.51,39.45,39.45,63200.0,33.3878,33.4132,33.3624,33.3624,63200.0
2011-12-06 15:10:00,39.46,39.53,39.46,39.46,131500.0,33.3709,33.4301,33.3709,33.3709,131500.0
2011-12-06 15:20:00,39.46,39.48,39.39,39.39,187800.0,33.3709,33.3878,33.3117,33.3117,187800.0
2011-12-06 15:30:00,39.39,39.47,39.39,39.45,89100.0,33.3117,33.3794,33.3117,33.3624,89100.0
2011-12-06 15:40:00,39.45,39.47,39.37,39.4,208700.0,33.3624,33.3794,33.2948,33.3202,208700.0
2011-12-06 15:50:00,39.39,39.4,39.31,39.32,717800.0,33.3117,33.3202,33.2441,33.2525,717800.0
2011-12-07 09:30:00,39.15,39.2,39.01,39.06,77100.0,33.1087,33.151,32.9903,33.0326,77100.0
2011-12-07 09:40:00,39.06,39.08,38.95,39.06,63600.0,33.0326,33.0495,32.9396,33.0326,63600.0
2011-12-07 09:50:00,39.06,39.13,39.03,39.12,86900.0,33.0326,33.0918,33.0073,33.0834,86900.0
2011-12-07 10:00:00,39.11,39.12,39.05,39.06,40800.0,33.0749,33.0834,33.0242,33.0326,40800.0
2011-12-07 10:10:00,39.07,39.16,39.07,39.13,43700.0,33.0411,33.1172,33.0411,33.0918,43700.0
2011-12-07 10:20:00,39.14,39.16,38.98,39.04,329800.0,33.1003,33.1172,32.965,33.0157,329800.0
2011-12-07 10:30:00,39.04,39.1,38.99,39.1,62400.0,33.0157,33.0665,32.9734,33.0665,62400.0
2011-12-07 10:40:00,39.1,39.22,39.07,39.21,43000.0,33.0665,33.1679,33.0411,33.1595,43000.0
2011-12-07 10:50:00,39.21,39.26,39.17,39.26,53400.0,33.1595,33.2018,33.1257,33.2018,53400.0
2011-12-07 11:00:00,39.25,39.3,39.24,39.28,29200.0,33.1933,33.2356,33.1849,33.2187,29200.0
2011-12-07 11:10:00,39.28,39.29,39.22,39.26,221000.0,33.2187,33.2271,33.1679,33.2018,221000.0
2011-12-07 11:20:00,39.27,39.36,39.26,39.36,202200.0,33.2102,33.2863,33.2018,33.2863,202200.0
2011-12-07 11:30:00,39.36,39.42,39.36,39.4,39500.0,33.2863,33.3371,33.2863,33.3202,39500.0
2011-12-07 11:40:00,39.4,39.41,39.35,39.37,338100.0,33.3202,33.3286,33.2779,33.2948,338100.0
2011-12-07 11:50:00,39.38,39.4,39.36,39.4,62800.0,33.3033,33.3202,33.2863,33.3202,62800.0
2011-12-07 12:00:00,39.4,39.44,39.38,39.4,295100.0,33.3202,33.354,33.3033,33.3202,295100.0
2011-12-07 12:10:00,39.39,39.41,39.36,39.38,91700.0,33.3117,33.3286,33.2863,33.3033,91700.0
2011-12-07 12:20:00,39.38,39.51,39.38,39.5,30400.0,33.3033,33.4132,33.3033,33.4047,30400.0
2011-12-07 12:30:00,39.49,39.49,39.46,39.47,32000.0,33.3963,33.3963,33.3709,33.3794,32000.0
2011-12-07 12:40:00,39.47,39.53,39.46,39.47,28600.0,33.3794,33.4301,33.3709,33.3794,28600.0
2011-12-07 12:50:00,39.47,39.53,39.47,39.48,134300.0,33.3794,33.4301,33.3794,33.3878,134300.0
2011-12-07 13:00:00,39.5,39.51,39.45,39.46,254200.0,33.4047,33.4132,33.3624,33.3709,254200.0
2011-12-07 13:10:00,39.45,39.45,39.4,39.45,197500.0,33.3624,33.3624,33.3202,33.3624,197500.0
2011-12-07 13:20:00,39.45,39.49,39.43,39.47,52200.0,33.3624,33.3963,33.3455,33.3794,52200.0
2011-12-07 13:30:00,39.47,39.47,39.41,39.44,35500.0,33.3794,33.3794,33.3286,33.354,35500.0
2011-12-07 13:40:00,39.44,39.44,39.34,39.36,55300.0,33.354,33.354,33.2694,33.2863,55300.0
2011-12-07 13:50:00,39.36,39.38,39.34,39.38,38900.0,33.2863,33.3033,33.2694,33.3033,38900.0
2011-12-07 14:00:00,39.37,39.4,39.31,39.31,32300.0,33.2948,33.3202,33.2441,33.2441,32300.0
2011-12-07 14:10:00,39.33,39.33,39.28,39.28,22300.0,33.261,33.261,33.2187,33.2187,22300.0
2011-12-07 14:20:00,39.28,39.36,39.27,39.35,40100.0,33.2187,33.2863,33.2102,33.2779,40100.0
2011-12-07 14:30:00,39.34,39.37,39.3,39.37,37800.0,33.2694,33.2948,33.2356,33.2948,37800.0
2011-12-07 14:40:00,39.36,39.38,39.24,39.25,179900.0,33.2863,33.3033,33.1849,33.1933,179900.0
2011-12-07 14:50:00,39.25,39.27,39.24,39.27,43800.0,33.1933,33.2102,33.1849,33.2102,43800.0
2011-12-07 15:00:00,39.27,39.32,39.27,39.29,71000.0,33.2102,33.2525,33.2102,33.2271,71000.0
2011-12-07 15:10:00,39.28,39.42,39.26,39.4,102400.0,33.2187,33.3371,33.2018,33.3202,102400.0
2011-12-07 15:20:00,39.4,39.5,39.4,39.47,125600.0,33.3202,33.4047,33.3202,33.3794,125600.0
2011-12-07 15:30:00,39.47,39.62,39.43,39.61,136500.0,33.3794,33.5062,33.3455,33.4978,136500.0
2011-12-07 15:40:00,39.62,39.73,39.57,39.62,332300.0,33.5062,33.5992,33.4639,33.5062,332300.0
2011-12-07 15:50:00,39.62,39.65,39.49,39.52,543900.0,33.5062,33.5316,33.3963,33.4216,543900.0
2011-12-08 09:30:00,39.34,39.41,39.22,39.39,143800.0,33.2694,33.3286,33.1679,33.3117,143800.0
2011-12-08 09:40:00,39.39,39.42,39.3,39.41,143100.0,33.3117,33.3371,33.2356,33.3286,143100.0
2011-12-08 09:50:00,39.4,39.45,39.34,39.38,106900.0,33.3202,33.3624,33.2694,33.3033,106900.0
2011-12-08 10:00:00,39.37,39.43,39.25,39.25,129200.0,33.2948,33.3455,33.1933,33.1933,129200.0
2011-12-08 10:10:00,39.26,39.34,39.21,39.21,146200.0,33.2018,33.2694,33.1595,33.1595,146200.0
2011-12-08 10:20:00,39.21,39.28,39.19,39.22,118200.0,33.1595,33.2187,33.1426,33.1679,118200.0
2011-12-08 10:30:00,39.22,39.37,39.21,39.34,141000.0,33.1679,33.2948,33.1595,33.2694,141000.0
2011-12-08 10:40:00,39.34,39.41,39.3,39.38,307200.0,33.2694,33.3286,33.2356,33.3033,307200.0
2011-12-08 10:50:00,39.37,39.4,39.26,39.26,93800.0,33.2948,33.3202,33.2018,33.2018,93800.0
2011-12-08 11:00:00,39.25,39.26,39.13,39.13,115700.0,33.1933,33.2018,33.0918,33.0918,115700.0
2011-12-08 11:10:00,39.12,39.15,39.08,39.11,284300.0,33.0834,33.1087,33.0495,33.0749,284300.0
2011-12-08 11:20:00,39.11,39.2,39.11,39.13,101800.0,33.0749,33.151,33.0749,33.0918,101800.0
2011-12-08 11:30:00,39.13,39.19,39.05,39.05,78400.0,33.0918,33.1426,33.0242,33.0242,78400.0
2011-12-08 11:40:00,39.05,39.15,39.02,39.14,62100.0,33.0242,33.1087,32.9988,33.1003,62100.0
2011-12-08 11:50:00,39.14,39.18,39.12,39.16,127600.0,33.1003,33.1341,33.0834,33.1172,127600.0
2011-12-08 12:00:00,39.16,39.22,39.08,39.22,326900.0,33.1172,33.1679,33.0495,33.1679,326900.0
2011-12-08 12:10:00,39.22,39.26,39.2,39.25,117400.0,33.1679,33.2018,33.151,33.1933,117400.0
2011-12-08 12:20:00,39.25,39.25,39.15,39.17,99700.0,33.1933,33.1933,33.1087,33.1257,99700.0
2011-12-08 12:30:00,39.17,39.17,39.08,39.08,90000.0,33.1257,33.1257,33.0495,33.0495,90000.0
2011-12-08 12:40:00,39.08,39.12,39.06,39.1,62700.0,33.0495,33.0834,33.0326,33.0665,62700.0
2011-12-08 12:50:00,39.11,39.13,39.07,39.07,46900.0,33.0749,33.0918,33.0411,33.0411,46900.0
2011-12-08 13:00:00,39.06,39.07,38.88,38.91,165400.0,33.0326,33.0411,32.8804,32.9058,165400.0
2011-12-08 13:10:00,38.9,38.93,38.84,38.93,221200.0,32.8973,32.9227,32.8466,32.9227,221200.0
2011-12-08 13:20:00,38.92,38.94,38.88,38.92,65600.0,32.9142,32.9311,32.8804,32.9142,65600.0
2011-12-08 13:30:00,38.92,38.96,38.89,38.96,168900.0,32.9142,32.9481,32.8889,32.9481,168900.0
2011-12-08 13:40:00,38.97,39.01,38.96,38.96,81000.0,32.9565,32.9903,32.9481,32.9481,81000.0
2011-12-08 13:50:00,38.93,38.99,38.91,38.98,98300.0,32.9227,32.9734,32.9058,32.965,98300.0
2011-12-08 14:00:00,38.97,38.97,38.87,38.95,94000.0,32.9565,32.9565,32.8719,32.9396,94000.0
2011-12-08 14:10:00,38.95,39.0,38.93,38.99,45700.0,32.9396,32.9819,32.9227,32.9734,45700.0
2011-12-08 14:20:00,38.98,38.99,38.93,38.95,73400.0,32.965,32.9734,32.9227,32.9396,73400.0
2011-12-08 14:30:00,38.94,38.97,38.89,38.89,76200.0,32.9311,32.9565,32.8889,32.8889,76200.0
2011-12-08 14:40:00,38.89,38.93,38.84,38.92,47900.0,32.8889,32.9227,32.8466,32.9142,47900.0
2011-12-08 14:50:00,38.92,38.93,38.8,38.85,71000.0,32.9142,32.9227,32.8128,32.855,71000.0
2011-12-08 15:00:00,38.86,38.89,38.81,38.83,148800.0,32.8635,32.8889,32.8212,32.8381,148800.0
2011-12-08 15:10:00,38.82,39.0,38.82,39.0,138900.0,32.8297,32.9819,32.8297,32.9819,138900.0
2011-12-08 15:20:00,39.0,39.03,38.92,38.98,101900.0,32.9819,33.0073,32.9142,32.965,101900.0
2011-12-08 15:30:00,38.99,39.11,38.98,38.99,193000.0,32.9734,33.0749,32.965,32.9734,193000.0
2011-12-08 15:40:00,38.98,39.0,38.72,38.78,514400.0,32.965,32.9819,32.7451,32.7958,514400.0
2011-12-08 15:50:00,38.79,38.79,38.64,38.74,622100.0,32.8043,32.8043,32.6774,32.762,622100.0
2011-12-09 09:30:00,38.91,39.13,38.9,39.05,106800.0,32.9058,33.0918,32.8973,33.0242,106800.0
2011-12-09 09:40:00,39.06,39.07,38.91,39.03,98100.0,33.0326,33.0411,32.9058,33.0073,98100.0
2011-12-09 09:50:00,39.03,39.16,39.03,39.08,148300.0,33.0073,33.1172,33.0073,33.0495,148300.0
2011-12-09 10:00:00,39.09,39.25,39.07,39.2,102200.0,33.058,33.1933,33.0411,33.151,102200.0
2011-12-09 10:10:00,39.21,39.25,39.08,39.1,64600.0,33.1595,33.1933,33.0495,33.0665,64600.0
2011-12-09 10:20:00,39.1,39.13,39.04,39.1,76400.0,33.0665,33.0918,33.0157,33.0665,76400.0
2011-12-09 10:30:00,39.1,39.13,39.01,39.02,109400.0,33.0665,33.0918,32.9903,32.9988,109400.0
2011-12-09 10:40:00,39.02,39.08,38.98,39.06,166300.0,32.9988,33.0495,32.965,33.0326,166300.0
2011-12-09 10:50:00,39.06,39.16,38.99,39.16,194800.0,33.0326,33.1172,32.9734,33.1172,194800.0
2011-12-09 11:00:00,39.16,39.26,39.15,39.25,112900.0,33.1172,33.2018,33.1087,33.1933,112900.0
2011-12-09 11:10:00,39.26,39.29,39.22,39.28,98300.0,33.2018,33.2271,33.1679,33.2187,98300.0
2011-12-09 11:20:00,39.28,39.3,39.24,39.29,114800.0,33.2187,33.2356,33.1849,33.2271,114800.0
2011-12-09 11:30:00,39.3,39.32,39.28,39.29,55200.0,33.2356,33.2525,33.2187,33.2271,55200.0
2011-12-09 11:40:00,39.3,39.37,39.25,39.25,310400.0,33.2356,33.2948,33.1933,33.1933,310400.0
2011-12-09 11:50:00,39.25,39.28,39.23,39.23,40900.0,33.1933,33.2187,33.1764,33.1764,40900.0
2011-12-09 12:00:00,39.24,39.25,39.19,39.2,31500.0,33.1849,33.1933,33.1426,33.151,31500.0
2011-12-09 12:10:00,39.21,39.28,39.21,39.27,29700.0,33.1595,33.2187,33.1595,33.2102,29700.0
2011-12-09 12:20:00,39.27,39.29,39.23,39.24,67600.0,33.2102,33.2271,33.1764,33.1849,67600.0
2011-12-09 12:30:00,39.23,39.29,39.22,39.26,32000.0,33.1764,33.2271,33.1679,33.2018,32000.0
2011-12-09 12:40:00,39.26,39.32,39.23,39.29,48200.0,33.2018,33.2525,33.1764,33.2271,48200.0
2011-12-09 12:50:00,39.29,39.32,39.28,39.29,80500.0,33.2271,33.2525,33.2187,33.2271,80500.0
2011-12-09 13:00:00,39.29,39.32,39.29,39.31,28700.0,33.2271,33.2525,33.2271,33.2441,28700.0
2011-12-09 13:10:00,39.31,39.35,39.31,39.35,29600.0,33.2441,33.2779,33.2441,33.2779,29600.0
2011-12-09 13:20:00,39.34,39.41,39.34,39.39,72700.0,33.2694,33.3286,33.2694,33.3117,72700.0
2011-12-09 13:30:00,39.39,39.42,39.37,39.37,36500.0,33.3117,33.3371,33.2948,33.2948,36500.0
2011-12-09 13:40:00,39.37,39.39,39.34,39.36,29100.0,33.2948,33.3117,33.2694,33.2863,29100.0
2011-12-09 13:50:00,39.36,39.36,39.3,39.31,45200.0,33.2863,33.2863,33.2356,33.2441,45200.0
2011-12-09 14:00:00,39.31,39.35,39.3,39.33,42400.0,33.2441,33.2779,33.2356,33.261,42400.0
2011-12-09 14:10:00,39.33,39.33,39.3,39.3,54400.0,33.261,33.261,33.2356,33.2356,54400.0
2011-12-09 14:20:00,39.3,39.4,39.28,39.37,77100.0,33.2356,33.3202,33.2187,33.2948,77100.0
2011-12-09 14:30:00,39.37,39.41,39.37,39.4,69100.0,33.2948,33.3286,33.2948,33.3202,69100.0
2011-12-09 14:40:00,39.39,39.46,39.38,39.46,58000.0,33.3117,33.3709,33.3033,33.3709,58000.0
2011-12-09 14:50:00,39.46,39.49,39.41,39.41,135800.0,33.3709,33.3963,33.3286,33.3286,135800.0
2011-12-09 15:00:00,39.42,39.43,39.34,39.39,119400.0,33.3371,33.3455,33.2694,33.3117,119400.0
2011-12-09 15:10:00,39.39,39.4,39.32,39.33,54000.0,33.3117,33.3202,33.2525,33.261,54000.0
2011-12-09 15:20:00,39.33,39.41,39.33,39.41,274800.0,33.261,33.3286,33.261,33.3286,274800.0
2011-12-09 15:30:00,39.41,39.42,39.36,39.38,122100.0,33.3286,33.3371,33.2863,33.3033,122100.0
2011-12-09 15:40:00,39.37,39.44,39.31,39.32,331100.0,33.2948,33.354,33.2441,33.2525,331100.0
2011-12-09 15:50:00,39.32,39.39,39.3,39.32,652000.0,33.2525,33.3117,33.2356,33.2525,652000.0
2011-12-12 09:30:00,39.06,39.06,38.86,38.93,406900.0,33.0326,33.0326,32.8635,32.9227,406900.0
2011-12-12 09:40:00,38.92,39.02,38.88,39.01,366700.0,32.9142,32.9988,32.8804,32.9903,366700.0
2011-12-12 09:50:00,39.01,39.01,38.8,38.82,249800.0,32.9903,32.9903,32.8128,32.8297,249800.0
2011-12-12 10:00:00,38.82,38.88,38.79,38.85,428100.0,32.8297,32.8804,32.8043,32.855,428100.0
2011-12-12 10:10:00,38.84,38.87,38.78,38.79,210300.0,32.8466,32.8719,32.7958,32.8043,210300.0
2011-12-12 10:20:00,38.78,38.8,38.74,38.79,81700.0,32.7958,32.8128,32.762,32.8043,81700.0
2011-12-12 10:30:00,38.79,38.84,38.76,38.79,196800.0,32.8043,32.8466,32.7789,32.8043,196800.0
2011-12-12 10:40:00,38.79,38.88,38.78,38.88,171400.0,32.8043,32.8804,32.7958,32.8804,171400.0
2011-12-12 10:50:00,38.88,38.93,38.83,38.9,304700.0,32.8804,32.9227,32.8381,32.8973,304700.0
2011-12-12 11:00:00,38.89,38.92,38.88,38.89,430200.0,32.8889,32.9142,32.8804,32.8889,430200.0
2011-12-12 11:10:00,38.89,38.91,38.83,38.84,1239700.0,32.8889,32.9058,32.8381,32.8466,1239700.0
2011-12-12 11:20:00,38.84,38.95,38.83,38.88,297300.0,32.8466,32.9396,32.8381,32.8804,297300.0
2011-12-12 11:30:00,38.88,38.91,38.86,38.9,230900.0,32.8804,32.9058,32.8635,32.8973,230900.0
2011-12-12 11:40:00,38.9,38.91,38.78,38.79,422600.0,32.8973,32.9058,32.7958,32.8043,422600.0
2011-12-12 11:50:00,38.78,38.81,38.68,38.75,308000.0,32.7958,32.8212,32.7113,32.7705,308000.0
2011-12-12 12:00:00,38.75,38.76,38.71,38.74,284100.0,32.7705,32.7789,32.7366,32.762,284100.0
2011-12-12 12:10:00,38.74,38.8,38.72,38.75,441200.0,32.762,32.8128,32.7451,32.7705,441200.0
2011-12-12 12:20:00,38.75,38.8,38.75,38.8,89300.0,32.7705,32.8128,32.7705,32.8128,89300.0
2011-12-12 12:30:00,38.81,38.87,38.79,38.87,861900.0,32.8212,32.8719,32.8043,32.8719,861900.0
2011-12-12 12:40:00,38.87,38.87,38.84,38.86,260400.0,32.8719,32.8719,32.8466,32.8635,260400.0
2011-12-12 12:50:00,38.87,38.89,38.84,38.85,135900.0,32.8719,32.8889,32.8466,32.855,135900.0
2011-12-12 13:00:00,38.85,38.87,38.82,38.84,129700.0,32.855,32.8719,32.8297,32.8466,129700.0
2011-12-12 13:10:00,38.83,38.85,38.81,38.83,415100.0,32.8381,32.855,32.8212,32.8381,415100.0
2011-12-12 13:20:00,38.83,38.92,38.83,38.92,328800.0,32.8381,32.9142,32.8381,32.9142,328800.0
2011-12-12 13:30:00,38.92,38.92,38.9,38.9,117800.0,32.9142,32.9142,32.8973,32.8973,117800.0
2011-12-12 13:40:00,38.9,38.95,38.9,38.94,62800.0,32.8973,32.9396,32.8973,32.9311,62800.0
2011-12-12 13:50:00,38.94,38.97,38.93,38.96,146300.0,32.9311,32.9565,32.9227,32.9481,146300.0
2011-12-12 14:00:00,38.96,38.97,38.9,38.92,135000.0,32.9481,32.9565,32.8973,32.9142,135000.0
2011-12-12 14:10:00,38.92,38.97,38.88,38.96,159600.0,32.9142,32.9565,32.8804,32.9481,159600.0
2011-12-12 14:20:00,38.96,39.05,38.96,39.01,328900.0,32.9481,33.0242,32.9481,32.9903,328900.0
2011-12-12 14:30:00,39.0,39.02,38.93,38.93,240000.0,32.9819,32.9988,32.9227,32.9227,240000.0
2011-12-12 14:40:00,38.93,38.99,38.92,38.98,124700.0,32.9227,32.9734,32.9142,32.965,124700.0
2011-12-12 14:50:00,38.98,39.1,38.98,39.09,133100.0,32.965,33.0665,32.965,33.058,133100.0
2011-12-12 15:00:00,39.1,39.1,39.03,39.05,677900.0,33.0665,33.0665,33.0073,33.0242,677900.0
2011-12-12 15:10:00,39.05,39.07,39.03,39.06,99000.0,33.0242,33.0411,33.0073,33.0326,99000.0
2011-12-12 15:20:00,39.05,39.18,39.0,39.13,1038200.0,33.0242,33.1341,32.9819,33.0918,1038200.0
2011-12-12 15:30:00,39.13,39.21,39.12,39.2,1186900.0,33.0918,33.1595,33.0834,33.151,1186900.0
2011-12-12 15:40:00,39.21,39.27,39.16,39.19,504300.0,33.1595,33.2102,33.1172,33.1426,504300.0
2011-12-12 15:50:00,39.19,39.25,39.16,39.22,690300.0,33.1426,33.1933,33.1172,33.1679,690300.0
2011-12-13 09:30:00,39.42,39.48,39.33,39.43,104100.0,33.3371,33.3878,33.261,33.3455,104100.0
2011-12-13 09:40:00,39.43,39.46,39.33,39.34,169500.0,33.3455,33.3709,33.261,33.2694,169500.0
2011-12-13 09:50:00,39.34,39.39,39.24,39.25,177700.0,33.2694,33.3117,33.1849,33.1933,177700.0
2011-12-13 10:00:00,39.26,39.34,39.26,39.29,160900.0,33.2018,33.2694,33.2018,33.2271,160900.0
2011-12-13 10:10:00,39.29,39.32,39.26,39.26,128100.0,33.2271,33.2525,33.2018,33.2018,128100.0
2011-12-13 10:20:00,39.27,39.29,39.15,39.15,102100.0,33.2102,33.2271,33.1087,33.1087,102100.0
2011-12-13 10:30:00,39.16,39.21,39.12,39.16,214800.0,33.1172,33.1595,33.0834,33.1172,214800.0
2011-12-13 10:40:00,39.16,39.16,38.98,39.0,221500.0,33.1172,33.1172,32.965,32.9819,221500.0
2011-12-13 10:50:00,39.01,39.01,38.97,38.98,154400.0,32.9903,32.9903,32.9565,32.965,154400.0
2011-12-13 11:00:00,38.97,38.97,38.86,38.88,214400.0,32.9565,32.9565,32.8635,32.8804,214400.0
2011-12-13 11:10:00,38.87,38.95,38.87,38.94,163600.0,32.8719,32.9396,32.8719,32.9311,163600.0
2011-12-13 11:20:00,38.94,39.0,38.93,38.98,288100.0,32.9311,32.9819,32.9227,32.965,288100.0
2011-12-13 11:30:00,38.97,39.05,38.95,39.05,316800.0,32.9565,33.0242,32.9396,33.0242,316800.0
2011-12-13 11:40:00,39.04,39.04,38.99,39.03,104400.0,33.0157,33.0157,32.9734,33.0073,104400.0
2011-12-13 11:50:00,39.04,39.08,39.02,39.07,98400.0,33.0157,33.0495,32.9988,33.0411,98400.0
2011-12-13 12:00:00,39.07,39.08,39.04,39.05,36800.0,33.0411,33.0495,33.0157,33.0242,36800.0
2011-12-13 12:10:00,39.06,39.06,39.0,39.0,51000.0,33.0326,33.0326,32.9819,32.9819,51000.0
2011-12-13 12:20:00,39.01,39.03,38.99,39.0,43600.0,32.9903,33.0073,32.9734,32.9819,43600.0
2011-12-13 12:30:00,39.01,39.02,38.93,38.93,40800.0,32.9903,32.9988,32.9227,32.9227,40800.0
2011-12-13 12:40:00,38.93,39.0,38.93,39.0,78200.0,32.9227,32.9819,32.9227,32.9819,78200.0
2011-12-13 12:50:00,39.0,39.07,38.99,39.06,42700.0,32.9819,33.0411,32.9734,33.0326,42700.0
2011-12-13 13:00:00,39.06,39.06,38.99,39.03,71000.0,33.0326,33.0326,32.9734,33.0073,71000.0
2011-12-13 13:10:00,39.03,39.08,39.02,39.08,125700.0,33.0073,33.0495,32.9988,33.0495,125700.0
2011-12-13 13:20:00,39.07,39.08,39.0,39.02,110300.0,33.0411,33.0495,32.9819,32.9988,110300.0
2011-12-13 13:30:00,39.02,39.05,38.94,38.96,268400.0,32.9988,33.0242,32.9311,32.9481,268400.0
2011-12-13 13:40:00,38.96,39.03,38.94,38.99,49700.0,32.9481,33.0073,32.9311,32.9734,49700.0
2011-12-13 13:50:00,39.0,39.01,38.98,39.01,30400.0,32.9819,32.9903,32.965,32.9903,30400.0
2011-12-13 14:00:00,39.01,39.12,39.0,39.1,64400.0,32.9903,33.0834,32.9819,33.0665,64400.0
2011-12-13 14:10:00,39.09,39.09,38.9,38.9,237400.0,33.058,33.058,32.8973,32.8973,237400.0
2011-12-13 14:20:00,38.89,38.97,38.82,38.95,234800.0,32.8889,32.9565,32.8297,32.9396,234800.0
2011-12-13 14:30:00,38.94,38.94,38.7,38.7,182200.0,32.9311,32.9311,32.7282,32.7282,182200.0
2011-12-13 14:40:00,38.69,38.76,38.65,38.69,175500.0,32.7197,32.7789,32.6859,32.7197,175500.0
2011-12-13 14:50:00,38.69,38.8,38.69,38.73,347900.0,32.7197,32.8128,32.7197,32.7536,347900.0
2011-12-13 15:00:00,38.73,38.81,38.72,38.76,112900.0,32.7536,32.8212,32.7451,32.7789,112900.0
2011-12-13 15:10:00,38.76,38.77,38.61,38.62,262300.0,32.7789,32.7874,32.6521,32.6605,262300.0
2011-12-13 15:20:00,38.62,38.65,38.47,38.5,386300.0,32.6605,32.6859,32.5337,32.559,386300.0
2011-12-13 15:30:00,38.49,38.51,38.3,38.37,432500.0,32.5506,32.5675,32.3899,32.4491,432500.0
2011-12-13 15:40:00,38.37,38.47,38.35,38.45,541700.0,32.4491,32.5337,32.4322,32.5168,541700.0
2011-12-13 15:50:00,38.46,38.48,38.32,38.46,863500.0,32.5252,32.5421,32.4068,32.5252,863500.0
2011-12-14 09:30:00,38.38,38.38,38.23,38.31,171400.0,32.4576,32.4576,32.3307,32.3984,171400.0
2011-12-14 09:40:00,38.3,38.38,38.11,38.15,173800.0,32.3899,32.4576,32.2292,32.2631,173800.0
2011-12-14 09:50:00,38.15,38.28,38.14,38.25,205100.0,32.2631,32.373,32.2546,32.3476,205100.0
2011-12-14 10:00:00,38.25,38.25,38.12,38.14,149200.0,32.3476,32.3476,32.2377,32.2546,149200.0
2011-12-14 10:10:00,38.13,38.14,38.05,38.14,196800.0,32.2461,32.2546,32.1785,32.2546,196800.0
2011-12-14 10:20:00,38.15,38.16,38.04,38.14,197100.0,32.2631,32.2715,32.17,32.2546,197100.0
2011-12-14 10:30:00,38.14,38.16,38.07,38.11,428300.0,32.2546,32.2715,32.1954,32.2292,428300.0
2011-12-14 10:40:00,38.11,38.11,38.02,38.09,82500.0,32.2292,32.2292,32.1531,32.2123,82500.0
2011-12-14 10:50:00,38.09,38.09,37.95,37.96,110900.0,32.2123,32.2123,32.0939,32.1024,110900.0
2011-12-14 11:00:00,37.95,38.03,37.95,37.97,163900.0,32.0939,32.1616,32.0939,32.1108,163900.0
2011-12-14 11:10:00,37.97,38.01,37.95,37.97,130200.0,32.1108,32.1447,32.0939,32.1108,130200.0
2011-12-14 11:20:00,37.97,37.97,37.88,37.89,129400.0,32.1108,32.1108,32.0347,32.0432,129400.0
2011-12-14 11:30:00,37.89,37.9,37.81,37.84,63400.0,32.0432,32.0516,31.9755,32.0009,63400.0
2011-12-14 11:40:00,37.84,37.94,37.83,37.94,90000.0,32.0009,32.0855,31.9924,32.0855,90000.0
2011-12-14 11:50:00,37.94,37.94,37.86,37.88,139400.0,32.0855,32.0855,32.0178,32.0347,139400.0
2011-12-14 12:00:00,37.87,37.94,37.85,37.94,94700.0,32.0263,32.0855,32.0093,32.0855,94700.0
2011-12-14 12:10:00,37.94,38.03,37.94,38.0,144000.0,32.0855,32.1616,32.0855,32.1362,144000.0
2011-12-14 12:20:00,38.01,38.01,37.96,37.99,67500.0,32.1447,32.1447,32.1024,32.1277,67500.0
2011-12-14 12:30:00,37.99,38.05,37.99,38.0,68000.0,32.1277,32.1785,32.1277,32.1362,68000.0
2011-12-14 12:40:00,38.01,38.09,38.01,38.05,48400.0,32.1447,32.2123,32.1447,32.1785,48400.0
2011-12-14 12:50:00,38.04,38.05,38.0,38.05,129200.0,32.17,32.1785,32.1362,32.1785,129200.0
2011-12-14 13:00:00,38.05,38.11,37.98,38.07,57600.0,32.1785,32.2292,32.1193,32.1954,57600.0
2011-12-14 13:10:00,38.07,38.18,38.05,38.17,82700.0,32.1954,32.2884,32.1785,32.28,82700.0
2011-12-14 13:20:00,38.17,38.21,38.13,38.2,51600.0,32.28,32.3138,32.2461,32.3053,51600.0
2011-12-14 13:30:00,38.2,38.25,38.15,38.21,107800.0,32.3053,32.3476,32.2631,32.3138,107800.0
2011-12-14 13:40:00,38.21,38.22,38.13,38.13,89500.0,32.3138,32.3223,32.2461,32.2461,89500.0
2011-12-14 13:50:00,38.13,38.13,38.06,38.07,170700.0,32.2461,32.2461,32.1869,32.1954,170700.0
2011-12-14 14:00:00,38.07,38.09,38.0,38.01,90600.0,32.1954,32.2123,32.1362,32.1447,90600.0
2011-12-14 14:10:00,38.0,38.09,37.97,38.06,136400.0,32.1362,32.2123,32.1108,32.1869,136400.0
2011-12-14 14:20:00,38.06,38.12,38.02,38.11,103000.0,32.1869,32.2377,32.1531,32.2292,103000.0
2011-12-14 14:30:00,38.09,38.1,37.94,37.98,125100.0,32.2123,32.2208,32.0855,32.1193,125100.0
2011-12-14 14:40:00,37.98,38.09,37.98,38.08,183800.0,32.1193,32.2123,32.1193,32.2039,183800.0
2011-12-14 14:50:00,38.07,38.07,37.93,37.99,391900.0,32.1954,32.1954,32.077,32.1277,391900.0
2011-12-14 15:00:00,37.98,38.03,37.95,37.96,134200.0,32.1193,32.1616,32.0939,32.1024,134200.0
2011-12-14 15:10:00,37.97,38.14,37.97,38.09,314700.0,32.1108,32.2546,32.1108,32.2123,314700.0
2011-12-14 15:20:00,38.09,38.11,38.01,38.11,330700.0,32.2123,32.2292,32.1447,32.2292,330700.0
2011-12-14 15:30:00,38.1,38.14,38.02,38.05,317200.0,32.2208,32.2546,32.1531,32.1785,317200.0
2011-12-14 15:40:00,38.05,38.16,38.02,38.15,382600.0,32.1785,32.2715,32.1531,32.2631,382600.0
2011-12-14 15:50:00,38.15,38.15,38.02,38.05,897400.0,32.2631,32.2631,32.1531,32.1785,897400.0
2011-12-15 09:30:00,38.36,38.43,38.25,38.34,134700.0,32.4406,32.4998,32.3476,32.4237,134700.0
2011-12-15 09:40:00,38.34,38.39,38.31,38.34,496200.0,32.4237,32.466,32.3984,32.4237,496200.0
2011-12-15 09:50:00,38.34,38.4,38.33,38.36,72900.0,32.4237,32.4745,32.4153,32.4406,72900.0
2011-12-15 10:00:00,38.36,38.43,38.24,38.26,221300.0,32.4406,32.4998,32.3392,32.3561,221300.0
2011-12-15 10:10:00,38.27,38.27,38.18,38.23,105600.0,32.3645,32.3645,32.2884,32.3307,105600.0
2011-12-15 10:20:00,38.23,38.26,38.17,38.17,102300.0,32.3307,32.3561,32.28,32.28,102300.0
2011-12-15 10:30:00,38.18,38.21,38.1,38.1,158000.0,32.2884,32.3138,32.2208,32.2208,158000.0
2011-12-15 10:40:00,38.11,38.13,38.06,38.12,260400.0,32.2292,32.2461,32.1869,32.2377,260400.0
2011-12-15 10:50:00,38.12,38.16,38.08,38.12,149300.0,32.2377,32.2715,32.2039,32.2377,149300.0
2011-12-15 11:00:00,38.12,38.17,38.1,38.11,203200.0,32.2377,32.28,32.2208,32.2292,203200.0
2011-12-15 11:10:00,38.11,38.18,38.1,38.14,118300.0,32.2292,32.2884,32.2208,32.2546,118300.0
2011-12-15 11:20:00,38.14,38.26,38.13,38.25,84000.0,32.2546,32.3561,32.2461,32.3476,84000.0
2011-12-15 11:30:00,38.24,38.27,38.23,38.24,156600.0,32.3392,32.3645,32.3307,32.3392,156600.0
2011-12-15 11:40:00,38.24,38.28,38.22,38.22,90900.0,32.3392,32.373,32.3223,32.3223,90900.0
2011-12-15 11:50:00,38.21,38.21,38.15,38.2,145000.0,32.3138,32.3138,32.2631,32.3053,145000.0
2011-12-15 12:00:00,38.2,38.27,38.2,38.24,99200.0,32.3053,32.3645,32.3053,32.3392,99200.0
2011-12-15 12:10:00,38.24,38.26,38.22,38.26,83300.0,32.3392,32.3561,32.3223,32.3561,83300.0
2011-12-15 12:20:00,38.26,38.35,38.25,38.34,133800.0,32.3561,32.4322,32.3476,32.4237,133800.0
2011-12-15 12:30:00,38.33,38.35,38.31,38.33,131500.0,32.4153,32.4322,32.3984,32.4153,131500.0
2011-12-15 12:40:00,38.33,38.36,38.3,38.32,93800.0,32.4153,32.4406,32.3899,32.4068,93800.0
2011-12-15 12:50:00,38.32,38.32,38.26,38.29,77600.0,32.4068,32.4068,32.3561,32.3814,77600.0
2011-12-15 13:00:00,38.28,38.33,38.28,38.33,228000.0,32.373,32.4153,32.373,32.4153,228000.0
2011-12-15 13:10:00,38.33,38.34,38.28,38.33,94400.0,32.4153,32.4237,32.373,32.4153,94400.0
2011-12-15 13:20:00,38.33,38.33,38.28,38.3,158300.0,32.4153,32.4153,32.373,32.3899,158300.0
2011-12-15 13:30:00,38.3,38.32,38.21,38.23,137200.0,32.3899,32.4068,32.3138,32.3307,137200.0
2011-12-15 13:40:00,38.22,38.34,38.19,38.31,145000.0,32.3223,32.4237,32.2969,32.3984,145000.0
2011-12-15 13:50:00,38.31,38.32,38.27,38.27,87000.0,32.3984,32.4068,32.3645,32.3645,87000.0
2011-12-15 14:00:00,38.27,38.3,38.25,38.26,103900.0,32.3645,32.3899,32.3476,32.3561,103900.0
2011-12-15 14:10:00,38.25,38.31,38.25,38.29,122500.0,32.3476,32.3984,32.3476,32.3814,122500.0
2011-12-15 14:20:00,38.3,38.3,38.2,38.21,112200.0,32.3899,32.3899,32.3053,32.3138,112200.0
2011-12-15 14:30:00,38.21,38.23,38.17,38.22,123100.0,32.3138,32.3307,32.28,32.3223,123100.0
2011-12-15 14:40:00,38.22,38.22,38.13,38.14,145800.0,32.3223,32.3223,32.2461,32.2546,145800.0
2011-12-15 14:50:00,38.14,38.2,38.1,38.16,180400.0,32.2546,32.3053,32.2208,32.2715,180400.0
2011-12-15 15:00:00,38.16,38.21,38.14,38.21,168900.0,32.2715,32.3138,32.2546,32.3138,168900.0
2011-12-15 15:10:00,38.21,38.25,38.16,38.25,212200.0,32.3138,32.3476,32.2715,32.3476,212200.0
2011-12-15 15:20:00,38.26,38.27,38.15,38.19,327800.0,32.3561,32.3645,32.2631,32.2969,327800.0
2011-12-15 15:30:00,38.19,38.24,38.15,38.21,300200.0,32.2969,32.3392,32.2631,32.3138,300200.0
2011-12-15 15:40:00,38.22,38.22,38.1,38.14,345900.0,32.3223,32.3223,32.2208,32.2546,345900.0
2011-12-15 15:50:00,38.13,38.14,38.06,38.11,811000.0,32.2461,32.2546,32.1869,32.2292,811000.0
2011-12-16 09:30:00,38.15,38.26,38.12,38.22,165500.0,32.45,32.5435,32.4245,32.5095,165500.0
2011-12-16 09:40:00,38.23,38.25,38.09,38.12,190600.0,32.518,32.535,32.3989,32.4245,190600.0
2011-12-16 09:50:00,38.11,38.26,38.11,38.24,154900.0,32.416,32.5435,32.416,32.5265,154900.0
2011-12-16 10:00:00,38.25,38.36,38.2,38.34,252100.0,32.535,32.6286,32.4925,32.6116,252100.0
2011-12-16 10:10:00,38.33,38.36,38.31,38.35,317400.0,32.6031,32.6286,32.5861,32.6201,317400.0
2011-12-16 10:20:00,38.36,38.36,38.23,38.23,182500.0,32.6286,32.6286,32.518,32.518,182500.0
2011-12-16 10:30:00,38.24,38.27,38.22,38.27,193000.0,32.5265,32.5521,32.5095,32.5521,193000.0
2011-12-16 10:40:00,38.26,38.27,38.23,38.25,170300.0,32.5435,32.5521,32.518,32.535,170300.0
2011-12-16 10:50:00,38.25,38.28,38.22,38.25,121400.0,32.535,32.5606,32.5095,32.535,121400.0
2011-12-16 11:00:00,38.25,38.28,38.2,38.23,453000.0,32.535,32.5606,32.4925,32.518,453000.0
2011-12-16 11:10:00,38.23,38.24,38.21,38.22,87300.0,32.518,32.5265,32.501,32.5095,87300.0
2011-12-16 11:20:00,38.22,38.24,38.18,38.19,89500.0,32.5095,32.5265,32.4755,32.484,89500.0
2011-12-16 11:30:00,38.19,38.22,38.09,38.1,99300.0,32.484,32.5095,32.3989,32.4075,99300.0
2011-12-16 11:40:00,38.09,38.13,38.08,38.09,182400.0,32.3989,32.433,32.3904,32.3989,182400.0
2011-12-16 11:50:00,38.08,38.11,37.98,37.99,196600.0,32.3904,32.416,32.3054,32.3139,196600.0
2011-12-16 12:00:00,37.99,38.02,37.93,38.01,152800.0,32.3139,32.3394,32.2629,32.3309,152800.0
2011-12-16 12:10:00,38.01,38.03,38.0,38.0,51000.0,32.3309,32.3479,32.3224,32.3224,51000.0
2011-12-16 12:20:00,38.0,38.02,37.98,37.99,48100.0,32.3224,32.3394,32.3054,32.3139,48100.0
2011-12-16 12:30:00,37.98,37.99,37.86,37.89,100500.0,32.3054,32.3139,32.2033,32.2288,100500.0
2011-12-16 12:40:00,37.88,37.92,37.84,37.91,178300.0,32.2203,32.2543,32.1863,32.2458,178300.0
2011-12-16 12:50:00,37.92,38.01,37.89,37.96,204800.0,32.2543,32.3309,32.2288,32.2884,204800.0
2011-12-16 13:00:00,37.95,38.02,37.94,37.95,126000.0,32.2799,32.3394,32.2714,32.2799,126000.0
2011-12-16 13:10:00,37.95,38.02,37.95,38.02,212600.0,32.2799,32.3394,32.2799,32.3394,212600.0
2011-12-16 13:20:00,38.03,38.08,38.02,38.04,273400.0,32.3479,32.3904,32.3394,32.3564,273400.0
2011-12-16 13:30:00,38.04,38.06,38.02,38.04,151800.0,32.3564,32.3734,32.3394,32.3564,151800.0
2011-12-16 13:40:00,38.03,38.09,37.98,38.08,243900.0,32.3479,32.3989,32.3054,32.3904,243900.0
2011-12-16 13:50:00,38.08,38.08,37.96,37.98,206500.0,32.3904,32.3904,32.2884,32.3054,206500.0
2011-12-16 14:00:00,37.98,38.0,37.95,38.0,144800.0,32.3054,32.3224,32.2799,32.3224,144800.0
2011-12-16 14:10:00,37.99,38.03,37.97,38.0,175500.0,32.3139,32.3479,32.2969,32.3224,175500.0
2011-12-16 14:20:00,37.99,38.0,37.93,37.93,276400.0,32.3139,32.3224,32.2629,32.2629,276400.0
2011-12-16 14:30:00,37.94,38.0,37.92,37.96,255600.0,32.2714,32.3224,32.2543,32.2884,255600.0
2011-12-16 14:40:00,37.96,38.02,37.94,38.0,245300.0,32.2884,32.3394,32.2714,32.3224,245300.0
2011-12-16 14:50:00,38.01,38.02,37.98,37.99,162200.0,32.3309,32.3394,32.3054,32.3139,162200.0
2011-12-16 15:00:00,38.0,38.0,37.97,37.97,326200.0,32.3224,32.3224,32.2969,32.2969,326200.0
2011-12-16 15:10:00,37.97,38.03,37.97,37.98,1224700.0,32.2969,32.3479,32.2969,32.3054,1224700.0
2011-12-16 15:20:00,37.98,38.0,37.89,37.89,504400.0,32.3054,32.3224,32.2288,32.2288,504400.0
2011-12-16 15:30:00,37.89,37.97,37.89,37.93,418700.0,32.2288,32.2969,32.2288,32.2629,418700.0
2011-12-16 15:40:00,37.93,37.98,37.9,37.98,469500.0,32.2629,32.3054,32.2373,32.3054,469500.0
2011-12-16 15:50:00,37.97,37.98,37.9,37.91,2577100.0,32.2969,32.3054,32.2373,32.2458,2577100.0
2011-12-19 09:30:00,38.0,38.2,38.0,38.12,62600.0,32.3224,32.4925,32.3224,32.4245,62600.0
2011-12-19 09:40:00,38.13,38.19,38.06,38.09,91500.0,32.433,32.484,32.3734,32.3989,91500.0
2011-12-19 09:50:00,38.08,38.08,38.03,38.06,61900.0,32.3904,32.3904,32.3479,32.3734,61900.0
2011-12-19 10:00:00,38.06,38.08,37.99,38.01,103000.0,32.3734,32.3904,32.3139,32.3309,103000.0
2011-12-19 10:10:00,38.0,38.05,37.96,37.97,93500.0,32.3224,32.3649,32.2884,32.2969,93500.0
2011-12-19 10:20:00,37.98,38.0,37.96,37.97,167100.0,32.3054,32.3224,32.2884,32.2969,167100.0
2011-12-19 10:30:00,37.97,38.08,37.97,38.05,204400.0,32.2969,32.3904,32.2969,32.3649,204400.0
2011-12-19 10:40:00,38.04,38.04,37.84,37.86,114200.0,32.3564,32.3564,32.1863,32.2033,114200.0
2011-12-19 10:50:00,37.85,37.86,37.75,37.78,149000.0,32.1948,32.2033,32.1097,32.1353,149000.0
2011-12-19 11:00:00,37.78,37.8,37.67,37.69,163200.0,32.1353,32.1523,32.0417,32.0587,163200.0
2011-12-19 11:10:00,37.7,37.76,37.7,37.76,87400.0,32.0672,32.1183,32.0672,32.1183,87400.0
2011-12-19 11:20:00,37.75,37.76,37.7,37.75,89000.0,32.1097,32.1183,32.0672,32.1097,89000.0
2011-12-19 11:30:00,37.75,37.76,37.67,37.67,95400.0,32.1097,32.1183,32.0417,32.0417,95400.0
2011-12-19 11:40:00,37.67,37.68,37.59,37.62,121200.0,32.0417,32.0502,31.9737,31.9992,121200.0
2011-12-19 11:50:00,37.63,37.68,37.63,37.64,79300.0,32.0077,32.0502,32.0077,32.0162,79300.0
2011-12-19 12:00:00,37.64,37.71,37.63,37.71,73600.0,32.0162,32.0757,32.0077,32.0757,73600.0
2011-12-19 12:10:00,37.71,37.72,37.68,37.7,48800.0,32.0757,32.0842,32.0502,32.0672,48800.0
2011-12-19 12:20:00,37.7,37.78,37.7,37.78,106100.0,32.0672,32.1353,32.0672,32.1353,106100.0
2011-12-19 12:30:00,37.77,37.77,37.71,37.75,95300.0,32.1268,32.1268,32.0757,32.1097,95300.0
2011-12-19 12:40:00,37.74,37.77,37.73,37.74,40300.0,32.1012,32.1268,32.0927,32.1012,40300.0
2011-12-19 12:50:00,37.74,37.78,37.74,37.78,10900.0,32.1012,32.1353,32.1012,32.1353,10900.0
2011-12-19 13:00:00,37.78,37.79,37.75,37.76,31200.0,32.1353,32.1438,32.1097,32.1183,31200.0
2011-12-19 13:10:00,37.76,37.76,37.71,37.71,46800.0,32.1183,32.1183,32.0757,32.0757,46800.0
2011-12-19 13:20:00,37.71,37.74,37.71,37.72,63600.0,32.0757,32.1012,32.0757,32.0842,63600.0
2011-12-19 13:30:00,37.73,37.74,37.68,37.7,46000.0,32.0927,32.1012,32.0502,32.0672,46000.0
2011-12-19 13:40:00,37.7,37.74,37.68,37.73,34000.0,32.0672,32.1012,32.0502,32.0927,34000.0
2011-12-19 13:50:00,37.73,37.79,37.73,37.76,79400.0,32.0927,32.1438,32.0927,32.1183,79400.0
2011-12-19 14:00:00,37.76,37.77,37.71,37.73,83300.0,32.1183,32.1268,32.0757,32.0927,83300.0
2011-12-19 14:10:00,37.73,37.73,37.67,37.67,42200.0,32.0927,32.0927,32.0417,32.0417,42200.0
2011-12-19 14:20:00,37.68,37.7,37.66,37.67,42200.0,32.0502,32.0672,32.0332,32.0417,42200.0
2011-12-19 14:30:00,37.67,37.68,37.63,37.66,80600.0,32.0417,32.0502,32.0077,32.0332,80600.0
2011-12-19 14:40:00,37.66,37.68,37.65,37.67,165200.0,32.0332,32.0502,32.0247,32.0417,165200.0
2011-12-19 14:50:00,37.66,37.71,37.65,37.7,102700.0,32.0332,32.0757,32.0247,32.0672,102700.0
2011-12-19 15:00:00,37.7,37.7,37.48,37.5,186600.0,32.0672,32.0672,31.8801,31.8971,186600.0
2011-12-19 15:10:00,37.5,37.51,37.43,37.49,147600.0,31.8971,31.9056,31.8376,31.8886,147600.0
2011-12-19 15:20:00,37.49,37.51,37.44,37.45,147600.0,31.8886,31.9056,31.8461,31.8546,147600.0
2011-12-19 15:30:00,37.44,37.49,37.42,37.48,160900.0,31.8461,31.8886,31.8291,31.8801,160900.0
2011-12-19 15:40:00,37.49,37.51,37.42,37.43,334600.0,31.8886,31.9056,31.8291,31.8376,334600.0
2011-12-19 15:50:00,37.43,37.49,37.37,37.48,686100.0,31.8376,31.8886,31.7865,31.8801,686100.0
2011-12-20 09:30:00,38.05,38.26,38.01,38.24,144800.0,32.3649,32.5435,32.3309,32.5265,144800.0
2011-12-20 09:40:00,38.24,38.36,38.2,38.2,303800.0,32.5265,32.6286,32.4925,32.4925,303800.0
2011-12-20 09:50:00,38.2,38.27,38.2,38.25,419100.0,32.4925,32.5521,32.4925,32.535,419100.0
2011-12-20 10:00:00,38.26,38.29,38.22,38.27,277900.0,32.5435,32.5691,32.5095,32.5521,277900.0
2011-12-20 10:10:00,38.26,38.28,38.21,38.22,149100.0,32.5435,32.5606,32.501,32.5095,149100.0
2011-12-20 10:20:00,38.22,38.31,38.18,38.3,147800.0,32.5095,32.5861,32.4755,32.5776,147800.0
2011-12-20 10:30:00,38.31,38.32,38.26,38.28,58400.0,32.5861,32.5946,32.5435,32.5606,58400.0
2011-12-20 10:40:00,38.28,38.31,38.27,38.29,75500.0,32.5606,32.5861,32.5521,32.5691,75500.0
2011-12-20 10:50:00,38.3,38.33,38.29,38.3,78500.0,32.5776,32.6031,32.5691,32.5776,78500.0
2011-12-20 11:00:00,38.3,38.38,38.3,38.34,67100.0,32.5776,32.6456,32.5776,32.6116,67100.0
2011-12-20 11:10:00,38.33,38.39,38.33,38.38,71600.0,32.6031,32.6541,32.6031,32.6456,71600.0
2011-12-20 11:20:00,38.38,38.38,38.32,38.34,90800.0,32.6456,32.6456,32.5946,32.6116,90800.0
2011-12-20 11:30:00,38.35,38.36,38.3,38.31,64700.0,32.6201,32.6286,32.5776,32.5861,64700.0
2011-12-20 11:40:00,38.3,38.37,38.28,38.37,53100.0,32.5776,32.6371,32.5606,32.6371,53100.0
2011-12-20 11:50:00,38.38,38.43,38.35,38.37,110300.0,32.6456,32.6881,32.6201,32.6371,110300.0
2011-12-20 12:00:00,38.38,38.38,38.34,38.36,62400.0,32.6456,32.6456,32.6116,32.6286,62400.0
2011-12-20 12:10:00,38.36,38.39,38.35,38.37,29500.0,32.6286,32.6541,32.6201,32.6371,29500.0
2011-12-20 12:20:00,38.37,38.41,38.37,38.4,139600.0,32.6371,32.6711,32.6371,32.6626,139600.0
2011-12-20 12:30:00,38.4,38.4,38.38,38.39,35000.0,32.6626,32.6626,32.6456,32.6541,35000.0
2011-12-20 12:40:00,38.39,38.42,38.39,38.42,39300.0,32.6541,32.6796,32.6541,32.6796,39300.0
2011-12-20 12:50:00,38.41,38.44,38.41,38.44,74400.0,32.6711,32.6967,32.6711,32.6967,74400.0
2011-12-20 13:00:00,38.45,38.56,38.45,38.56,90500.0,32.7052,32.7987,32.7052,32.7987,90500.0
2011-12-20 13:10:00,38.57,38.57,38.5,38.5,71500.0,32.8072,32.8072,32.7477,32.7477,71500.0
2011-12-20 13:20:00,38.49,38.52,38.48,38.49,85100.0,32.7392,32.7647,32.7307,32.7392,85100.0
2011-12-20 13:30:00,38.49,38.49,38.46,38.46,45700.0,32.7392,32.7392,32.7137,32.7137,45700.0
2011-12-20 13:40:00,38.47,38.48,38.45,38.47,30100.0,32.7222,32.7307,32.7052,32.7222,30100.0
2011-12-20 13:50:00,38.48,38.49,38.45,38.46,16600.0,32.7307,32.7392,32.7052,32.7137,16600.0
2011-12-20 14:00:00,38.46,38.47,38.41,38.43,14600.0,32.7137,32.7222,32.6711,32.6881,14600.0
2011-12-20 14:10:00,38.43,38.44,38.41,38.44,93900.0,32.6881,32.6967,32.6711,32.6967,93900.0
2011-12-20 14:20:00,38.43,38.45,38.42,38.44,59800.0,32.6881,32.7052,32.6796,32.6967,59800.0
2011-12-20 14:30:00,38.45,38.48,38.45,38.46,25100.0,32.7052,32.7307,32.7052,32.7137,25100.0
2011-12-20 14:40:00,38.46,38.56,38.46,38.5,79400.0,32.7137,32.7987,32.7137,32.7477,79400.0
2011-12-20 14:50:00,38.51,38.52,38.48,38.49,73700.0,32.7562,32.7647,32.7307,32.7392,73700.0
2011-12-20 15:00:00,38.49,38.54,38.49,38.53,240300.0,32.7392,32.7817,32.7392,32.7732,240300.0
2011-12-20 15:10:00,38.53,38.56,38.51,38.52,80200.0,32.7732,32.7987,32.7562,32.7647,80200.0
2011-12-20 15:20:00,38.52,38.53,38.48,38.52,95100.0,32.7647,32.7732,32.7307,32.7647,95100.0
2011-12-20 15:30:00,38.52,38.52,38.46,38.52,174800.0,32.7647,32.7647,32.7137,32.7647,174800.0
2011-12-20 15:40:00,38.52,38.59,38.5,38.56,490200.0,32.7647,32.8242,32.7477,32.7987,490200.0
2011-12-20 15:50:00,38.56,38.57,38.49,38.53,832900.0,32.7987,32.8072,32.7392,32.7732,832900.0
2011-12-21 09:30:00,38.57,38.74,38.46,38.52,377200.0,32.8072,32.9518,32.7137,32.7647,377200.0
2011-12-21 09:40:00,38.51,38.57,38.45,38.52,148600.0,32.7562,32.8072,32.7052,32.7647,148600.0
2011-12-21 09:50:00,38.51,38.55,38.45,38.5,87700.0,32.7562,32.7902,32.7052,32.7477,87700.0
2011-12-21 10:00:00,38.5,38.52,38.41,38.49,246700.0,32.7477,32.7647,32.6711,32.7392,246700.0
2011-12-21 10:10:00,38.48,38.58,38.48,38.56,52900.0,32.7307,32.8157,32.7307,32.7987,52900.0
2011-12-21 10:20:00,38.55,38.59,38.47,38.48,50600.0,32.7902,32.8242,32.7222,32.7307,50600.0
2011-12-21 10:30:00,38.48,38.54,38.47,38.54,114400.0,32.7307,32.7817,32.7222,32.7817,114400.0
2011-12-21 10:40:00,38.54,38.55,38.44,38.51,112200.0,32.7817,32.7902,32.6967,32.7562,112200.0
2011-12-21 10:50:00,38.5,38.5,38.4,38.42,98400.0,32.7477,32.7477,32.6626,32.6796,98400.0
2011-12-21 11:00:00,38.43,38.43,38.37,38.39,66200.0,32.6881,32.6881,32.6371,32.6541,66200.0
2011-12-21 11:10:00,38.39,38.39,38.3,38.32,36700.0,32.6541,32.6541,32.5776,32.5946,36700.0
2011-12-21 11:20:00,38.31,38.37,38.31,38.36,33000.0,32.5861,32.6371,32.5861,32.6286,33000.0
2011-12-21 11:30:00,38.36,38.41,38.35,38.38,38800.0,32.6286,32.6711,32.6201,32.6456,38800.0
2011-12-21 11:40:00,38.38,38.44,38.33,38.44,89400.0,32.6456,32.6967,32.6031,32.6967,89400.0
2011-12-21 11:50:00,38.43,38.45,38.37,38.42,78900.0,32.6881,32.7052,32.6371,32.6796,78900.0
2011-12-21 12:00:00,38.42,38.45,38.34,38.36,58200.0,32.6796,32.7052,32.6116,32.6286,58200.0
2011-12-21 12:10:00,38.35,38.4,38.34,38.4,16300.0,32.6201,32.6626,32.6116,32.6626,16300.0
2011-12-21 12:20:00,38.4,38.4,38.28,38.3,59600.0,32.6626,32.6626,32.5606,32.5776,59600.0
2011-12-21 12:30:00,38.31,38.4,38.3,38.39,44100.0,32.5861,32.6626,32.5776,32.6541,44100.0
2011-12-21 12:40:00,38.39,38.44,38.37,38.44,32500.0,32.6541,32.6967,32.6371,32.6967,32500.0
2011-12-21 12:50:00,38.44,38.45,38.4,38.44,29200.0,32.6967,32.7052,32.6626,32.6967,29200.0
2011-12-21 13:00:00,38.44,38.5,38.44,38.49,53200.0,32.6967,32.7477,32.6967,32.7392,53200.0
2011-12-21 13:10:00,38.48,38.48,38.44,38.44,26600.0,32.7307,32.7307,32.6967,32.6967,26600.0
2011-12-21 13:20:00,38.44,38.48,38.43,38.45,17100.0,32.6967,32.7307,32.6881,32.7052,17100.0
2011-12-21 13:30:00,38.46,38.47,38.43,38.47,15300.0,32.7137,32.7222,32.6881,32.7222,15300.0
2011-12-21 13:40:00,38.46,38.46,38.39,38.44,28100.0,32.7137,32.7137,32.6541,32.6967,28100.0
2011-12-21 13:50:00,38.44,38.54,38.44,38.52,30300.0,32.6967,32.7817,32.6967,32.7647,30300.0
2011-12-21 14:00:00,38.53,38.6,38.52,38.58,45300.0,32.7732,32.8327,32.7647,32.8157,45300.0
2011-12-21 14:10:00,38.58,38.58,38.5,38.5,42300.0,32.8157,32.8157,32.7477,32.7477,42300.0
2011-12-21 14:20:00,38.5,38.53,38.49,38.52,24300.0,32.7477,32.7732,32.7392,32.7647,24300.0
2011-12-21 14:30:00,38.52,38.55,38.46,38.52,34100.0,32.7647,32.7902,32.7137,32.7647,34100.0
2011-12-21 14:40:00,38.53,38.57,38.5,38.56,93300.0,32.7732,32.8072,32.7477,32.7987,93300.0
2011-12-21 14:50:00,38.56,38.57,38.51,38.51,32500.0,32.7987,32.8072,32.7562,32.7562,32500.0
2011-12-21 15:00:00,38.52,38.55,38.5,38.55,57300.0,32.7647,32.7902,32.7477,32.7902,57300.0
2011-12-21 15:10:00,38.56,38.66,38.55,38.63,78100.0,32.7987,32.8838,32.7902,32.8583,78100.0
2011-12-21 15:20:00,38.64,38.66,38.61,38.63,68100.0,32.8668,32.8838,32.8413,32.8583,68100.0
2011-12-21 15:30:00,38.63,38.73,38.63,38.71,88100.0,32.8583,32.9433,32.8583,32.9263,88100.0
2011-12-21 15:40:00,38.7,38.71,38.62,38.63,200700.0,32.9178,32.9263,32.8498,32.8583,200700.0
2011-12-21 15:50:00,38.64,38.67,38.56,38.66,328700.0,32.8668,32.8923,32.7987,32.8838,328700.0
2011-12-22 09:30:00,38.8,38.8,38.62,38.75,205800.0,33.0029,33.0029,32.8498,32.9603,205800.0
2011-12-22 09:40:00,38.75,38.84,38.75,38.78,117100.0,32.9603,33.0369,32.9603,32.9859,117100.0
2011-12-22 09:50:00,38.78,38.84,38.75,38.77,321300.0,32.9859,33.0369,32.9603,32.9773,321300.0
2011-12-22 10:00:00,38.78,38.84,38.65,38.65,183200.0,32.9859,33.0369,32.8753,32.8753,183200.0
2011-12-22 10:10:00,38.65,38.77,38.65,38.74,86400.0,32.8753,32.9773,32.8753,32.9518,86400.0
2011-12-22 10:20:00,38.72,38.81,38.72,38.78,69300.0,32.9348,33.0114,32.9348,32.9859,69300.0
2011-12-22 10:30:00,38.77,38.79,38.71,38.75,152900.0,32.9773,32.9944,32.9263,32.9603,152900.0
2011-12-22 10:40:00,38.75,38.76,38.63,38.65,60600.0,32.9603,32.9688,32.8583,32.8753,60600.0
2011-12-22 10:50:00,38.65,38.73,38.65,38.7,35300.0,32.8753,32.9433,32.8753,32.9178,35300.0
2011-12-22 11:00:00,38.69,38.74,38.68,38.68,51800.0,32.9093,32.9518,32.9008,32.9008,51800.0
2011-12-22 11:10:00,38.68,38.69,38.66,38.67,49800.0,32.9008,32.9093,32.8838,32.8923,49800.0
2011-12-22 11:20:00,38.67,38.69,38.64,38.68,156900.0,32.8923,32.9093,32.8668,32.9008,156900.0
2011-12-22 11:30:00,38.68,38.69,38.64,38.67,71600.0,32.9008,32.9093,32.8668,32.8923,71600.0
2011-12-22 11:40:00,38.67,38.71,38.67,38.71,26500.0,32.8923,32.9263,32.8923,32.9263,26500.0
2011-12-22 11:50:00,38.72,38.73,38.7,38.72,32700.0,32.9348,32.9433,32.9178,32.9348,32700.0
2011-12-22 12:00:00,38.71,38.73,38.71,38.72,40300.0,32.9263,32.9433,32.9263,32.9348,40300.0
2011-12-22 12:10:00,38.72,38.77,38.72,38.77,26800.0,32.9348,32.9773,32.9348,32.9773,26800.0
2011-12-22 12:20:00,38.77,38.82,38.77,38.82,55400.0,32.9773,33.0199,32.9773,33.0199,55400.0
2011-12-22 12:30:00,38.82,38.83,38.8,38.82,46700.0,33.0199,33.0284,33.0029,33.0199,46700.0
2011-12-22 12:40:00,38.81,38.83,38.79,38.8,63700.0,33.0114,33.0284,32.9944,33.0029,63700.0
2011-12-22 12:50:00,38.8,38.8,38.79,38.8,50400.0,33.0029,33.0029,32.9944,33.0029,50400.0
2011-12-22 13:00:00,38.8,38.81,38.76,38.78,38800.0,33.0029,33.0114,32.9688,32.9859,38800.0
2011-12-22 13:10:00,38.78,38.8,38.78,38.79,17800.0,32.9859,33.0029,32.9859,32.9944,17800.0
2011-12-22 13:20:00,38.8,38.82,38.77,38.8,48600.0,33.0029,33.0199,32.9773,33.0029,48600.0
2011-12-22 13:30:00,38.8,38.83,38.79,38.79,49000.0,33.0029,33.0284,32.9944,32.9944,49000.0
2011-12-22 13:40:00,38.79,38.79,38.76,38.77,10300.0,32.9944,32.9944,32.9688,32.9773,10300.0
2011-12-22 13:50:00,38.77,38.79,38.74,38.74,42800.0,32.9773,32.9944,32.9518,32.9518,42800.0
2011-12-22 14:00:00,38.73,38.74,38.7,38.73,35800.0,32.9433,32.9518,32.9178,32.9433,35800.0
2011-12-22 14:10:00,38.74,38.76,38.73,38.75,38500.0,32.9518,32.9688,32.9433,32.9603,38500.0
2011-12-22 14:20:00,38.74,38.78,38.74,38.76,32700.0,32.9518,32.9859,32.9518,32.9688,32700.0
2011-12-22 14:30:00,38.76,38.78,38.75,38.77,30700.0,32.9688,32.9859,32.9603,32.9773,30700.0
2011-12-22 14:40:00,38.77,38.78,38.75,38.76,28700.0,32.9773,32.9859,32.9603,32.9688,28700.0
2011-12-22 14:50:00,38.76,38.79,38.74,38.76,57700.0,32.9688,32.9944,32.9518,32.9688,57700.0
2011-12-22 15:00:00,38.76,38.8,38.74,38.78,53900.0,32.9688,33.0029,32.9518,32.9859,53900.0
2011-12-22 15:10:00,38.77,38.78,38.75,38.76,190500.0,32.9773,32.9859,32.9603,32.9688,190500.0
2011-12-22 15:20:00,38.76,38.82,38.76,38.8,73200.0,32.9688,33.0199,32.9688,33.0029,73200.0
2011-12-22 15:30:00,38.8,38.83,38.79,38.8,96600.0,33.0029,33.0284,32.9944,33.0029,96600.0
2011-12-22 15:40:00,38.8,38.8,38.75,38.78,118200.0,33.0029,33.0029,32.9603,32.9859,118200.0
2011-12-22 15:50:00,38.77,38.81,38.74,38.79,235100.0,32.9773,33.0114,32.9518,32.9944,235100.0
2011-12-23 09:30:00,38.94,38.96,38.86,38.89,74200.0,33.1219,33.139,33.0539,33.0794,74200.0
2011-12-23 09:40:00,38.91,38.91,38.87,38.9,67800.0,33.0964,33.0964,33.0624,33.0879,67800.0
2011-12-23 09:50:00,38.9,38.98,38.9,38.96,75200.0,33.0879,33.156,33.0879,33.139,75200.0
2011-12-23 10:00:00,38.96,38.98,38.92,38.96,66900.0,33.139,33.156,33.1049,33.139,66900.0
2011-12-23 10:10:00,38.95,38.96,38.88,38.9,141600.0,33.1305,33.139,33.0709,33.0879,141600.0
2011-12-23 10:20:00,38.9,38.95,38.9,38.92,40800.0,33.0879,33.1305,33.0879,33.1049,40800.0
2011-12-23 10:30:00,38.92,38.95,38.91,38.93,27600.0,33.1049,33.1305,33.0964,33.1134,27600.0
2011-12-23 10:40:00,38.93,38.94,38.89,38.91,23200.0,33.1134,33.1219,33.0794,33.0964,23200.0
2011-12-23 10:50:00,38.9,38.92,38.89,38.92,22100.0,33.0879,33.1049,33.0794,33.1049,22100.0
2011-12-23 11:00:00,38.93,38.95,38.92,38.92,14900.0,33.1134,33.1305,33.1049,33.1049,14900.0
2011-12-23 11:10:00,38.92,39.0,38.92,38.99,25600.0,33.1049,33.173,33.1049,33.1645,25600.0
2011-12-23 11:20:00,39.0,39.03,39.0,39.03,19800.0,33.173,33.1985,33.173,33.1985,19800.0
2011-12-23 11:30:00,39.03,39.06,39.02,39.04,51900.0,33.1985,33.224,33.19,33.207,51900.0
2011-12-23 11:40:00,39.03,39.06,39.02,39.05,45100.0,33.1985,33.224,33.19,33.2155,45100.0
2011-12-23 11:50:00,39.05,39.07,39.05,39.07,15800.0,33.2155,33.2325,33.2155,33.2325,15800.0
2011-12-23 12:00:00,39.06,39.07,39.05,39.07,197100.0,33.224,33.2325,33.2155,33.2325,197100.0
2011-12-23 12:10:00,39.07,39.09,39.06,39.08,52300.0,33.2325,33.2495,33.224,33.241,52300.0
2011-12-23 12:20:00,39.08,39.1,39.08,39.1,21400.0,33.241,33.258,33.241,33.258,21400.0
2011-12-23 12:30:00,39.09,39.13,39.09,39.12,23200.0,33.2495,33.2836,33.2495,33.2751,23200.0
2011-12-23 12:40:00,39.12,39.13,39.1,39.12,25500.0,33.2751,33.2836,33.258,33.2751,25500.0
2011-12-23 12:50:00,39.12,39.13,39.1,39.13,17900.0,33.2751,33.2836,33.258,33.2836,17900.0
2011-12-23 13:00:00,39.13,39.13,39.1,39.1,12200.0,33.2836,33.2836,33.258,33.258,12200.0
2011-12-23 13:10:00,39.09,39.11,39.08,39.09,21100.0,33.2495,33.2665,33.241,33.2495,21100.0
2011-12-23 13:20:00,39.09,39.11,39.08,39.1,17500.0,33.2495,33.2665,33.241,33.258,17500.0
2011-12-23 13:30:00,39.11,39.11,39.09,39.11,9400.0,33.2665,33.2665,33.2495,33.2665,9400.0
2011-12-23 13:40:00,39.11,39.11,39.09,39.09,6000.0,33.2665,33.2665,33.2495,33.2495,6000.0
2011-12-23 13:50:00,39.1,39.13,39.1,39.13,7700.0,33.258,33.2836,33.258,33.2836,7700.0
2011-12-23 14:00:00,39.13,39.13,39.11,39.12,31400.0,33.2836,33.2836,33.2665,33.2751,31400.0
2011-12-23 14:10:00,39.13,39.14,39.13,39.14,11400.0,33.2836,33.2921,33.2836,33.2921,11400.0
2011-12-23 14:20:00,39.13,39.14,39.12,39.13,18300.0,33.2836,33.2921,33.2751,33.2836,18300.0
2011-12-23 14:30:00,39.12,39.14,39.12,39.13,13600.0,33.2751,33.2921,33.2751,33.2836,13600.0
2011-12-23 14:40:00,39.13,39.14,39.12,39.13,10100.0,33.2836,33.2921,33.2751,33.2836,10100.0
2011-12-23 14:50:00,39.13,39.13,39.11,39.12,23300.0,33.2836,33.2836,33.2665,33.2751,23300.0
2011-12-23 15:00:00,39.13,39.13,39.12,39.13,12400.0,33.2836,33.2836,33.2751,33.2836,12400.0
2011-12-23 15:10:00,39.13,39.13,39.09,39.12,37000.0,33.2836,33.2836,33.2495,33.2751,37000.0
2011-12-23 15:20:00,39.11,39.12,39.11,39.11,33200.0,33.2665,33.2751,33.2665,33.2665,33200.0
2011-12-23 15:30:00,39.11,39.14,39.1,39.13,34200.0,33.2665,33.2921,33.258,33.2836,34200.0
2011-12-23 15:40:00,39.13,39.19,39.12,39.13,102900.0,33.2836,33.3346,33.2751,33.2836,102900.0
2011-12-23 15:50:00,39.14,39.21,39.13,39.19,355100.0,33.2921,33.3516,33.2836,33.3346,355100.0
2011-12-27 09:30:00,39.02,39.16,39.0,39.07,73900.0,33.19,33.3091,33.173,33.2325,73900.0
2011-12-27 09:40:00,39.08,39.22,39.08,39.22,58400.0,33.241,33.3601,33.241,33.3601,58400.0
2011-12-27 09:50:00,39.21,39.29,39.2,39.27,82100.0,33.3516,33.4197,33.3431,33.4026,82100.0
2011-12-27 10:00:00,39.28,39.32,39.25,39.3,134200.0,33.4111,33.4452,33.3856,33.4282,134200.0
2011-12-27 10:10:00,39.29,39.34,39.28,39.33,88200.0,33.4197,33.4622,33.4111,33.4537,88200.0
2011-12-27 10:20:00,39.33,39.34,39.3,39.32,243300.0,33.4537,33.4622,33.4282,33.4452,243300.0
2011-12-27 10:30:00,39.32,39.34,39.28,39.29,87300.0,33.4452,33.4622,33.4111,33.4197,87300.0
2011-12-27 10:40:00,39.29,39.3,39.25,39.29,29200.0,33.4197,33.4282,33.3856,33.4197,29200.0
2011-12-27 10:50:00,39.28,39.29,39.21,39.22,34000.0,33.4111,33.4197,33.3516,33.3601,34000.0
2011-12-27 11:00:00,39.21,39.25,39.21,39.22,34700.0,33.3516,33.3856,33.3516,33.3601,34700.0
2011-12-27 11:10:00,39.21,39.29,39.21,39.27,23700.0,33.3516,33.4197,33.3516,33.4026,23700.0
2011-12-27 11:20:00,39.29,39.31,39.28,39.31,20600.0,33.4197,33.4367,33.4111,33.4367,20600.0
2011-12-27 11:30:00,39.31,39.31,39.27,39.28,30200.0,33.4367,33.4367,33.4026,33.4111,30200.0
2011-12-27 11:40:00,39.28,39.28,39.26,39.27,15500.0,33.4111,33.4111,33.3941,33.4026,15500.0
2011-12-27 11:50:00,39.28,39.31,39.27,39.3,22400.0,33.4111,33.4367,33.4026,33.4282,22400.0
2011-12-27 12:00:00,39.3,39.34,39.3,39.34,23900.0,33.4282,33.4622,33.4282,33.4622,23900.0
2011-12-27 12:10:00,39.34,39.35,39.3,39.3,58600.0,33.4622,33.4707,33.4282,33.4282,58600.0
2011-12-27 12:20:00,39.3,39.33,39.3,39.32,20000.0,33.4282,33.4537,33.4282,33.4452,20000.0
2011-12-27 12:30:00,39.32,39.33,39.31,39.32,20900.0,33.4452,33.4537,33.4367,33.4452,20900.0
2011-12-27 12:40:00,39.32,39.34,39.32,39.32,11300.0,33.4452,33.4622,33.4452,33.4452,11300.0
2011-12-27 12:50:00,39.32,39.32,39.3,39.32,8200.0,33.4452,33.4452,33.4282,33.4452,8200.0
2011-12-27 13:00:00,39.31,39.32,39.3,39.31,8900.0,33.4367,33.4452,33.4282,33.4367,8900.0
2011-12-27 13:10:00,39.31,39.33,39.3,39.33,18000.0,33.4367,33.4537,33.4282,33.4537,18000.0
2011-12-27 13:20:00,39.32,39.33,39.3,39.31,18400.0,33.4452,33.4537,33.4282,33.4367,18400.0
2011-12-27 13:30:00,39.31,39.33,39.3,39.33,16800.0,33.4367,33.4537,33.4282,33.4537,16800.0
2011-12-27 13:40:00,39.33,39.36,39.32,39.36,15400.0,33.4537,33.4792,33.4452,33.4792,15400.0
2011-12-27 13:50:00,39.36,39.38,39.35,39.38,10500.0,33.4792,33.4962,33.4707,33.4962,10500.0
2011-12-27 14:00:00,39.38,39.38,39.36,39.36,8600.0,33.4962,33.4962,33.4792,33.4792,8600.0
2011-12-27 14:10:00,39.37,39.39,39.35,39.39,20000.0,33.4877,33.5047,33.4707,33.5047,20000.0
2011-12-27 14:20:00,39.39,39.39,39.34,39.34,7900.0,33.5047,33.5047,33.4622,33.4622,7900.0
2011-12-27 14:30:00,39.34,39.37,39.32,39.37,16800.0,33.4622,33.4877,33.4452,33.4877,16800.0
2011-12-27 14:40:00,39.37,39.38,39.36,39.38,17600.0,33.4877,33.4962,33.4792,33.4962,17600.0
2011-12-27 14:50:00,39.38,39.39,39.36,39.37,22800.0,33.4962,33.5047,33.4792,33.4877,22800.0
2011-12-27 15:00:00,39.37,39.38,39.36,39.37,33300.0,33.4877,33.4962,33.4792,33.4877,33300.0
2011-12-27 15:10:00,39.38,39.38,39.34,39.36,22700.0,33.4962,33.4962,33.4622,33.4792,22700.0
2011-12-27 15:20:00,39.36,39.36,39.34,39.35,53500.0,33.4792,33.4792,33.4622,33.4707,53500.0
2011-12-27 15:30:00,39.35,39.36,39.3,39.31,78600.0,33.4707,33.4792,33.4282,33.4367,78600.0
2011-12-27 15:40:00,39.31,39.32,39.29,39.32,86300.0,33.4367,33.4452,33.4197,33.4452,86300.0
2011-12-27 15:50:00,39.33,39.33,39.28,39.29,343300.0,33.4537,33.4537,33.4111,33.4197,343300.0
2011-12-28 09:30:00,39.41,39.41,39.16,39.21,100800.0,33.5217,33.5217,33.3091,33.3516,100800.0
2011-12-28 09:40:00,39.21,39.23,39.11,39.13,44200.0,33.3516,33.3686,33.2665,33.2836,44200.0
2011-12-28 09:50:00,39.13,39.13,39.05,39.11,50500.0,33.2836,33.2836,33.2155,33.2665,50500.0
2011-12-28 10:00:00,39.1,39.11,39.03,39.09,40000.0,33.258,33.2665,33.1985,33.2495,40000.0
2011-12-28 10:10:00,39.08,39.08,38.93,38.98,56700.0,33.241,33.241,33.1134,33.156,56700.0
2011-12-28 10:20:00,38.99,38.99,38.88,38.89,45200.0,33.1645,33.1645,33.0709,33.0794,45200.0
2011-12-28 10:30:00,38.89,38.92,38.85,38.9,83500.0,33.0794,33.1049,33.0454,33.0879,83500.0
2011-12-28 10:40:00,38.91,38.93,38.89,38.92,105600.0,33.0964,33.1134,33.0794,33.1049,105600.0
2011-12-28 10:50:00,38.91,38.93,38.87,38.91,42100.0,33.0964,33.1134,33.0624,33.0964,42100.0
2011-12-28 11:00:00,38.9,38.93,38.87,38.91,28600.0,33.0879,33.1134,33.0624,33.0964,28600.0
2011-12-28 11:10:00,38.91,38.92,38.89,38.9,38900.0,33.0964,33.1049,33.0794,33.0879,38900.0
2011-12-28 11:20:00,38.9,38.9,38.84,38.85,42000.0,33.0879,33.0879,33.0369,33.0454,42000.0
2011-12-28 11:30:00,38.83,38.86,38.79,38.81,69500.0,33.0284,33.0539,32.9944,33.0114,69500.0
2011-12-28 11:40:00,38.81,38.82,38.79,38.81,37600.0,33.0114,33.0199,32.9944,33.0114,37600.0
2011-12-28 11:50:00,38.82,38.84,38.82,38.82,18300.0,33.0199,33.0369,33.0199,33.0199,18300.0
2011-12-28 12:00:00,38.83,38.83,38.75,38.78,16400.0,33.0284,33.0284,32.9603,32.9859,16400.0
2011-12-28 12:10:00,38.77,38.83,38.77,38.83,13600.0,32.9773,33.0284,32.9773,33.0284,13600.0
2011-12-28 12:20:00,38.84,38.84,38.81,38.81,19000.0,33.0369,33.0369,33.0114,33.0114,19000.0
2011-12-28 12:30:00,38.82,38.84,38.82,38.83,4200.0,33.0199,33.0369,33.0199,33.0284,4200.0
2011-12-28 12:40:00,38.84,38.85,38.83,38.85,6600.0,33.0369,33.0454,33.0284,33.0454,6600.0
2011-12-28 12:50:00,38.85,38.86,38.79,38.83,36900.0,33.0454,33.0539,32.9944,33.0284,36900.0
2011-12-28 13:00:00,38.83,38.86,38.82,38.84,46600.0,33.0284,33.0539,33.0199,33.0369,46600.0
2011-12-28 13:10:00,38.85,38.91,38.84,38.89,32600.0,33.0454,33.0964,33.0369,33.0794,32600.0
2011-12-28 13:20:00,38.89,38.9,38.87,38.89,26400.0,33.0794,33.0879,33.0624,33.0794,26400.0
2011-12-28 13:30:00,38.9,38.95,38.89,38.93,47100.0,33.0879,33.1305,33.0794,33.1134,47100.0
2011-12-28 13:40:00,38.93,38.93,38.9,38.91,30900.0,33.1134,33.1134,33.0879,33.0964,30900.0
2011-12-28 13:50:00,38.9,38.95,38.9,38.95,20900.0,33.0879,33.1305,33.0879,33.1305,20900.0
2011-12-28 14:00:00,38.94,38.95,38.89,38.9,51900.0,33.1219,33.1305,33.0794,33.0879,51900.0
2011-12-28 14:10:00,38.9,38.9,38.85,38.85,51700.0,33.0879,33.0879,33.0454,33.0454,51700.0
2011-12-28 14:20:00,38.85,38.9,38.85,38.88,31700.0,33.0454,33.0879,33.0454,33.0709,31700.0
2011-12-28 14:30:00,38.88,38.89,38.85,38.85,43200.0,33.0709,33.0794,33.0454,33.0454,43200.0
2011-12-28 14:40:00,38.84,38.85,38.83,38.84,38200.0,33.0369,33.0454,33.0284,33.0369,38200.0
2011-12-28 14:50:00,38.84,38.87,38.82,38.85,53900.0,33.0369,33.0624,33.0199,33.0454,53900.0
2011-12-28 15:00:00,38.85,38.89,38.84,38.89,47500.0,33.0454,33.0794,33.0369,33.0794,47500.0
2011-12-28 15:10:00,38.88,38.91,38.81,38.83,35300.0,33.0709,33.0964,33.0114,33.0284,35300.0
2011-12-28 15:20:00,38.82,38.86,38.75,38.77,95600.0,33.0199,33.0539,32.9603,32.9773,95600.0
2011-12-28 15:30:00,38.76,38.81,38.75,38.8,73300.0,32.9688,33.0114,32.9603,33.0029,73300.0
2011-12-28 15:40:00,38.8,38.85,38.8,38.84,118500.0,33.0029,33.0454,33.0029,33.0369,118500.0
2011-12-28 15:50:00,38.84,38.85,38.79,38.84,662900.0,33.0369,33.0454,32.9944,33.0369,662900.0
2011-12-29 09:30:00,38.88,38.98,38.88,38.92,50100.0,33.0709,33.156,33.0709,33.1049,50100.0
2011-12-29 09:40:00,38.91,38.98,38.89,38.89,91300.0,33.0964,33.156,33.0794,33.0794,91300.0
2011-12-29 09:50:00,38.88,38.94,38.88,38.94,49700.0,33.0709,33.1219,33.0709,33.1219,49700.0
2011-12-29 10:00:00,38.94,39.0,38.92,39.0,76200.0,33.1219,33.173,33.1049,33.173,76200.0
2011-12-29 10:10:00,38.99,38.99,38.95,38.96,42600.0,33.1645,33.1645,33.1305,33.139,42600.0
2011-12-29 10:20:00,38.95,39.0,38.91,39.0,85100.0,33.1305,33.173,33.0964,33.173,85100.0
2011-12-29 10:30:00,38.99,39.03,38.99,39.03,40500.0,33.1645,33.1985,33.1645,33.1985,40500.0
2011-12-29 10:40:00,39.02,39.04,39.0,39.04,34800.0,33.19,33.207,33.173,33.207,34800.0
2011-12-29 10:50:00,39.05,39.07,39.01,39.02,94900.0,33.2155,33.2325,33.1815,33.19,94900.0
2011-12-29 11:00:00,39.03,39.05,38.94,38.94,60100.0,33.1985,33.2155,33.1219,33.1219,60100.0
2011-12-29 11:10:00,38.94,38.98,38.94,38.98,38400.0,33.1219,33.156,33.1219,33.156,38400.0
2011-12-29 11:20:00,38.98,39.04,38.97,39.01,36300.0,33.156,33.207,33.1475,33.1815,36300.0
2011-12-29 11:30:00,39.0,39.09,39.0,39.06,26800.0,33.173,33.2495,33.173,33.224,26800.0
2011-12-29 11:40:00,39.07,39.11,39.06,39.1,32600.0,33.2325,33.2665,33.224,33.258,32600.0
2011-12-29 11:50:00,39.1,39.15,39.1,39.15,99500.0,33.258,33.3006,33.258,33.3006,99500.0
2011-12-29 12:00:00,39.14,39.15,39.09,39.1,70500.0,33.2921,33.3006,33.2495,33.258,70500.0
2011-12-29 12:10:00,39.1,39.1,39.08,39.09,40200.0,33.258,33.258,33.241,33.2495,40200.0
2011-12-29 12:20:00,39.09,39.14,39.09,39.12,68400.0,33.2495,33.2921,33.2495,33.2751,68400.0
2011-12-29 12:30:00,39.11,39.11,39.08,39.1,28800.0,33.2665,33.2665,33.241,33.258,28800.0
2011-12-29 12:40:00,39.1,39.13,39.09,39.13,21100.0,33.258,33.2836,33.2495,33.2836,21100.0
2011-12-29 12:50:00,39.13,39.16,39.13,39.15,12800.0,33.2836,33.3091,33.2836,33.3006,12800.0
2011-12-29 13:00:00,39.16,39.19,39.16,39.19,20800.0,33.3091,33.3346,33.3091,33.3346,20800.0
2011-12-29 13:10:00,39.18,39.2,39.13,39.13,8600.0,33.3261,33.3431,33.2836,33.2836,8600.0
2011-12-29 13:20:00,39.12,39.17,39.12,39.15,18700.0,33.2751,33.3176,33.2751,33.3006,18700.0
2011-12-29 13:30:00,39.14,39.19,39.14,39.19,12600.0,33.2921,33.3346,33.2921,33.3346,12600.0
2011-12-29 13:40:00,39.18,39.21,39.16,39.19,45700.0,33.3261,33.3516,33.3091,33.3346,45700.0
2011-12-29 13:50:00,39.18,39.22,39.17,39.2,14000.0,33.3261,33.3601,33.3176,33.3431,14000.0
2011-12-29 14:00:00,39.21,39.23,39.2,39.2,21900.0,33.3516,33.3686,33.3431,33.3431,21900.0
2011-12-29 14:10:00,39.2,39.2,39.17,39.18,11900.0,33.3431,33.3431,33.3176,33.3261,11900.0
2011-12-29 14:20:00,39.18,39.19,39.15,39.15,16900.0,33.3261,33.3346,33.3006,33.3006,16900.0
2011-12-29 14:30:00,39.15,39.16,39.13,39.14,7300.0,33.3006,33.3091,33.2836,33.2921,7300.0
2011-12-29 14:40:00,39.14,39.16,39.13,39.15,33900.0,33.2921,33.3091,33.2836,33.3006,33900.0
2011-12-29 14:50:00,39.16,39.16,39.12,39.13,20400.0,33.3091,33.3091,33.2751,33.2836,20400.0
2011-12-29 15:00:00,39.12,39.16,39.12,39.15,29700.0,33.2751,33.3091,33.2751,33.3006,29700.0
2011-12-29 15:10:00,39.16,39.2,39.15,39.18,28800.0,33.3091,33.3431,33.3006,33.3261,28800.0
2011-12-29 15:20:00,39.18,39.2,39.16,39.18,65800.0,33.3261,33.3431,33.3091,33.3261,65800.0
2011-12-29 15:30:00,39.17,39.21,39.17,39.19,25400.0,33.3176,33.3516,33.3176,33.3346,25400.0
2011-12-29 15:40:00,39.19,39.25,39.19,39.19,87600.0,33.3346,33.3856,33.3346,33.3346,87600.0
2011-12-29 15:50:00,39.2,39.25,39.18,39.21,459400.0,33.3431,33.3856,33.3261,33.3516,459400.0
2011-12-30 09:30:00,39.21,39.26,39.17,39.19,37800.0,33.3516,33.3941,33.3176,33.3346,37800.0
2011-12-30 09:40:00,39.19,39.24,39.15,39.23,45000.0,33.3346,33.3771,33.3006,33.3686,45000.0
2011-12-30 09:50:00,39.23,39.23,39.2,39.2,106400.0,33.3686,33.3686,33.3431,33.3431,106400.0
2011-12-30 10:00:00,39.21,39.26,39.2,39.23,90200.0,33.3516,33.3941,33.3431,33.3686,90200.0
2011-12-30 10:10:00,39.23,39.26,39.2,39.21,112100.0,33.3686,33.3941,33.3431,33.3516,112100.0
2011-12-30 10:20:00,39.21,39.23,39.21,39.21,197600.0,33.3516,33.3686,33.3516,33.3516,197600.0
2011-12-30 10:30:00,39.22,39.24,39.21,39.22,49400.0,33.3601,33.3771,33.3516,33.3601,49400.0
2011-12-30 10:40:00,39.23,39.24,39.19,39.21,55100.0,33.3686,33.3771,33.3346,33.3516,55100.0
2011-12-30 10:50:00,39.21,39.24,39.2,39.23,57500.0,33.3516,33.3771,33.3431,33.3686,57500.0
2011-12-30 11:00:00,39.23,39.24,39.2,39.21,26300.0,33.3686,33.3771,33.3431,33.3516,26300.0
2011-12-30 11:10:00,39.22,39.23,39.19,39.21,47100.0,33.3601,33.3686,33.3346,33.3516,47100.0
2011-12-30 11:20:00,39.21,39.24,39.2,39.21,150800.0,33.3516,33.3771,33.3431,33.3516,150800.0
2011-12-30 11:30:00,39.23,39.24,39.21,39.23,22000.0,33.3686,33.3771,33.3516,33.3686,22000.0
2011-12-30 11:40:00,39.21,39.23,39.2,39.21,19700.0,33.3516,33.3686,33.3431,33.3516,19700.0
2011-12-30 11:50:00,39.21,39.21,39.16,39.17,28300.0,33.3516,33.3516,33.3091,33.3176,28300.0
2011-12-30 12:00:00,39.16,39.18,39.15,39.16,14300.0,33.3091,33.3261,33.3006,33.3091,14300.0
2011-12-30 12:10:00,39.16,39.17,39.14,39.15,26300.0,33.3091,33.3176,33.2921,33.3006,26300.0
2011-12-30 12:20:00,39.15,39.18,39.15,39.17,29800.0,33.3006,33.3261,33.3006,33.3176,29800.0
2011-12-30 12:30:00,39.17,39.19,39.17,39.18,13400.0,33.3176,33.3346,33.3176,33.3261,13400.0
2011-12-30 12:40:00,39.19,39.21,39.18,39.2,20600.0,33.3346,33.3516,33.3261,33.3431,20600.0
2011-12-30 12:50:00,39.2,39.21,39.19,39.19,32500.0,33.3431,33.3516,33.3346,33.3346,32500.0
2011-12-30 13:00:00,39.19,39.2,39.17,39.18,52600.0,33.3346,33.3431,33.3176,33.3261,52600.0
2011-12-30 13:10:00,39.19,39.2,39.17,39.17,16700.0,33.3346,33.3431,33.3176,33.3176,16700.0
2011-12-30 13:20:00,39.17,39.18,39.16,39.16,22900.0,33.3176,33.3261,33.3091,33.3091,22900.0
2011-12-30 13:30:00,39.16,39.17,39.16,39.17,21700.0,33.3091,33.3176,33.3091,33.3176,21700.0
2011-12-30 13:40:00,39.17,39.18,39.17,39.17,19000.0,33.3176,33.3261,33.3176,33.3176,19000.0
2011-12-30 13:50:00,39.17,39.18,39.16,39.17,18400.0,33.3176,33.3261,33.3091,33.3176,18400.0
2011-12-30 14:00:00,39.16,39.17,39.15,39.17,22900.0,33.3091,33.3176,33.3006,33.3176,22900.0
2011-12-30 14:10:00,39.16,39.17,39.13,39.13,19700.0,33.3091,33.3176,33.2836,33.2836,19700.0
2011-12-30 14:20:00,39.13,39.13,39.07,39.09,25800.0,33.2836,33.2836,33.2325,33.2495,25800.0
2011-12-30 14:30:00,39.09,39.12,39.09,39.1,21200.0,33.2495,33.2751,33.2495,33.258,21200.0
2011-12-30 14:40:00,39.09,39.1,39.08,39.08,12000.0,33.2495,33.258,33.241,33.241,12000.0
2011-12-30 14:50:00,39.08,39.09,39.07,39.09,35300.0,33.241,33.2495,33.2325,33.2495,35300.0
2011-12-30 15:00:00,39.09,39.12,39.08,39.11,18700.0,33.2495,33.2751,33.241,33.2665,18700.0
2011-12-30 15:10:00,39.11,39.13,39.1,39.12,16000.0,33.2665,33.2836,33.258,33.2751,16000.0
2011-12-30 15:20:00,39.13,39.16,39.11,39.11,43000.0,33.2836,33.3091,33.2665,33.2665,43000.0
2011-12-30 15:30:00,39.12,39.13,39.1,39.1,30000.0,33.2751,33.2836,33.258,33.258,30000.0
2011-12-30 15:40:00,39.1,39.13,39.09,39.1,95000.0,33.258,33.2836,33.2495,33.258,95000.0
2011-12-30 15:50:00,39.1,39.11,39.02,39.02,230800.0,33.258,33.2665,33.19,33.19,230800.0
2012-01-03 09:30:00,39.67,39.77,39.64,39.77,239000.0,33.7429,33.8279,33.7174,33.8279,239000.0
2012-01-03 09:40:00,39.78,39.81,39.67,39.69,156500.0,33.8364,33.862,33.7429,33.7599,156500.0
2012-01-03 09:50:00,39.7,39.7,39.63,39.67,649500.0,33.7684,33.7684,33.7089,33.7429,649500.0
2012-01-03 10:00:00,39.67,39.78,39.64,39.76,335200.0,33.7429,33.8364,33.7174,33.8194,335200.0
2012-01-03 10:10:00,39.76,39.77,39.73,39.74,288200.0,33.8194,33.8279,33.7939,33.8024,288200.0
2012-01-03 10:20:00,39.75,39.77,39.71,39.73,282600.0,33.8109,33.8279,33.7769,33.7939,282600.0
2012-01-03 10:30:00,39.73,39.74,39.71,39.73,321100.0,33.7939,33.8024,33.7769,33.7939,321100.0
2012-01-03 10:40:00,39.74,39.76,39.72,39.72,148600.0,33.8024,33.8194,33.7854,33.7854,148600.0
2012-01-03 10:50:00,39.72,39.75,39.7,39.74,209200.0,33.7854,33.8109,33.7684,33.8024,209200.0
2012-01-03 11:00:00,39.74,39.76,39.72,39.72,237400.0,33.8024,33.8194,33.7854,33.7854,237400.0
2012-01-03 11:10:00,39.72,39.75,39.71,39.73,378600.0,33.7854,33.8109,33.7769,33.7939,378600.0
2012-01-03 11:20:00,39.72,39.73,39.69,39.72,78600.0,33.7854,33.7939,33.7599,33.7854,78600.0
2012-01-03 11:30:00,39.71,39.72,39.69,39.71,96700.0,33.7769,33.7854,33.7599,33.7769,96700.0
2012-01-03 11:40:00,39.7,39.7,39.55,39.56,153900.0,33.7684,33.7684,33.6408,33.6493,153900.0
2012-01-03 11:50:00,39.57,39.63,39.57,39.59,183600.0,33.6578,33.7089,33.6578,33.6748,183600.0
2012-01-03 12:00:00,39.58,39.61,39.58,39.61,219500.0,33.6663,33.6918,33.6663,33.6918,219500.0
2012-01-03 12:10:00,39.6,39.6,39.56,39.59,211700.0,33.6833,33.6833,33.6493,33.6748,211700.0
2012-01-03 12:20:00,39.59,39.6,39.55,39.56,130100.0,33.6748,33.6833,33.6408,33.6493,130100.0
2012-01-03 12:30:00,39.57,39.57,39.42,39.42,55400.0,33.6578,33.6578,33.5302,33.5302,55400.0
2012-01-03 12:40:00,39.43,39.46,39.38,39.38,50000.0,33.5387,33.5643,33.4962,33.4962,50000.0
2012-01-03 12:50:00,39.37,39.42,39.37,39.41,58800.0,33.4877,33.5302,33.4877,33.5217,58800.0
2012-01-03 13:00:00,39.42,39.46,39.39,39.4,54200.0,33.5302,33.5643,33.5047,33.5132,54200.0
2012-01-03 13:10:00,39.4,39.44,39.38,39.44,108600.0,33.5132,33.5472,33.4962,33.5472,108600.0
2012-01-03 13:20:00,39.44,39.44,39.4,39.41,137100.0,33.5472,33.5472,33.5132,33.5217,137100.0
2012-01-03 13:30:00,39.41,39.41,39.37,39.37,81900.0,33.5217,33.5217,33.4877,33.4877,81900.0
2012-01-03 13:40:00,39.38,39.44,39.38,39.44,80700.0,33.4962,33.5472,33.4962,33.5472,80700.0
2012-01-03 13:50:00,39.44,39.45,39.42,39.42,44000.0,33.5472,33.5557,33.5302,33.5302,44000.0
2012-01-03 14:00:00,39.42,39.46,39.42,39.45,105300.0,33.5302,33.5643,33.5302,33.5557,105300.0
2012-01-03 14:10:00,39.45,39.45,39.4,39.44,92600.0,33.5557,33.5557,33.5132,33.5472,92600.0
2012-01-03 14:20:00,39.44,39.46,39.43,39.46,86600.0,33.5472,33.5643,33.5387,33.5643,86600.0
2012-01-03 14:30:00,39.46,39.51,39.45,39.47,49600.0,33.5643,33.6068,33.5557,33.5728,49600.0
2012-01-03 14:40:00,39.47,39.5,39.45,39.49,109600.0,33.5728,33.5983,33.5557,33.5898,109600.0
2012-01-03 14:50:00,39.5,39.53,39.48,39.52,379300.0,33.5983,33.6238,33.5813,33.6153,379300.0
2012-01-03 15:00:00,39.52,39.52,39.48,39.52,74800.0,33.6153,33.6153,33.5813,33.6153,74800.0
2012-01-03 15:10:00,39.51,39.52,39.5,39.52,96100.0,33.6068,33.6153,33.5983,33.6153,96100.0
2012-01-03 15:20:00,39.52,39.53,39.38,39.42,2422600.0,33.6153,33.6238,33.4962,33.5302,2422600.0
2012-01-03 15:30:00,39.43,39.45,39.4,39.42,182800.0,33.5387,33.5557,33.5132,33.5302,182800.0
2012-01-03 15:40:00,39.42,39.51,39.42,39.48,145400.0,33.5302,33.6068,33.5302,33.5813,145400.0
2012-01-03 15:50:00,39.48,39.49,39.35,39.37,527800.0,33.5813,33.5898,33.4707,33.4877,527800.0
2012-01-04 09:30:00,39.28,39.46,39.28,39.34,148100.0,33.4111,33.5643,33.4111,33.4622,148100.0
2012-01-04 09:40:00,39.34,39.46,39.32,39.46,180400.0,33.4622,33.5643,33.4452,33.5643,180400.0
2012-01-04 09:50:00,39.46,39.54,39.44,39.54,84800.0,33.5643,33.6323,33.5472,33.6323,84800.0
2012-01-04 10:00:00,39.54,39.54,39.48,39.5,74700.0,33.6323,33.6323,33.5813,33.5983,74700.0
2012-01-04 10:10:00,39.49,39.5,39.41,39.43,78600.0,33.5898,33.5983,33.5217,33.5387,78600.0
2012-01-04 10:20:00,39.44,39.48,39.44,39.44,75200.0,33.5472,33.5813,33.5472,33.5472,75200.0
2012-01-04 10:30:00,39.42,39.43,39.37,39.38,39900.0,33.5302,33.5387,33.4877,33.4962,39900.0
2012-01-04 10:40:00,39.39,39.44,39.39,39.44,35400.0,33.5047,33.5472,33.5047,33.5472,35400.0
2012-01-04 10:50:00,39.45,39.53,39.44,39.53,35300.0,33.5557,33.6238,33.5472,33.6238,35300.0
2012-01-04 11:00:00,39.53,39.6,39.53,39.59,80100.0,33.6238,33.6833,33.6238,33.6748,80100.0
2012-01-04 11:10:00,39.59,39.64,39.58,39.62,66700.0,33.6748,33.7174,33.6663,33.7003,66700.0
2012-01-04 11:20:00,39.62,39.65,39.61,39.62,26600.0,33.7003,33.7259,33.6918,33.7003,26600.0
2012-01-04 11:30:00,39.62,39.67,39.6,39.67,29900.0,33.7003,33.7429,33.6833,33.7429,29900.0
2012-01-04 11:40:00,39.67,39.68,39.64,39.64,40300.0,33.7429,33.7514,33.7174,33.7174,40300.0
2012-01-04 11:50:00,39.64,39.64,39.59,39.61,47300.0,33.7174,33.7174,33.6748,33.6918,47300.0
2012-01-04 12:00:00,39.61,39.7,39.61,39.69,146200.0,33.6918,33.7684,33.6918,33.7599,146200.0
2012-01-04 12:10:00,39.68,39.71,39.68,39.69,40800.0,33.7514,33.7769,33.7514,33.7599,40800.0
2012-01-04 12:20:00,39.7,39.7,39.66,39.68,76900.0,33.7684,33.7684,33.7344,33.7514,76900.0
2012-01-04 12:30:00,39.68,39.68,39.65,39.66,74900.0,33.7514,33.7514,33.7259,33.7344,74900.0
2012-01-04 12:40:00,39.65,39.7,39.65,39.69,52300.0,33.7259,33.7684,33.7259,33.7599,52300.0
2012-01-04 12:50:00,39.71,39.75,39.71,39.74,120700.0,33.7769,33.8109,33.7769,33.8024,120700.0
2012-01-04 13:00:00,39.74,39.74,39.68,39.68,16000.0,33.8024,33.8024,33.7514,33.7514,16000.0
2012-01-04 13:10:00,39.68,39.69,39.63,39.63,16200.0,33.7514,33.7599,33.7089,33.7089,16200.0
2012-01-04 13:20:00,39.64,39.67,39.62,39.66,24000.0,33.7174,33.7429,33.7003,33.7344,24000.0
2012-01-04 13:30:00,39.66,39.66,39.63,39.66,52600.0,33.7344,33.7344,33.7089,33.7344,52600.0
2012-01-04 13:40:00,39.67,39.7,39.66,39.7,61300.0,33.7429,33.7684,33.7344,33.7684,61300.0
2012-01-04 13:50:00,39.71,39.72,39.68,39.72,42600.0,33.7769,33.7854,33.7514,33.7854,42600.0
2012-01-04 14:00:00,39.71,39.71,39.67,39.69,23700.0,33.7769,33.7769,33.7429,33.7599,23700.0
2012-01-04 14:10:00,39.69,39.7,39.64,39.69,25400.0,33.7599,33.7684,33.7174,33.7599,25400.0
2012-01-04 14:20:00,39.69,39.69,39.65,39.65,26900.0,33.7599,33.7599,33.7259,33.7259,26900.0
2012-01-04 14:30:00,39.66,39.69,39.65,39.66,30900.0,33.7344,33.7599,33.7259,33.7344,30900.0
2012-01-04 14:40:00,39.67,39.7,39.67,39.67,40300.0,33.7429,33.7684,33.7429,33.7429,40300.0
2012-01-04 14:50:00,39.67,39.73,39.67,39.7,126500.0,33.7429,33.7939,33.7429,33.7684,126500.0
2012-01-04 15:00:00,39.69,39.7,39.66,39.68,48700.0,33.7599,33.7684,33.7344,33.7514,48700.0
2012-01-04 15:10:00,39.69,39.7,39.66,39.66,32000.0,33.7599,33.7684,33.7344,33.7344,32000.0
2012-01-04 15:20:00,39.66,39.69,39.66,39.69,79200.0,33.7344,33.7599,33.7344,33.7599,79200.0
2012-01-04 15:30:00,39.69,39.72,39.68,39.72,35400.0,33.7599,33.7854,33.7514,33.7854,35400.0
2012-01-04 15:40:00,39.72,39.74,39.67,39.68,76700.0,33.7854,33.8024,33.7429,33.7514,76700.0
2012-01-04 15:50:00,39.68,39.7,39.64,39.69,643300.0,33.7514,33.7684,33.7174,33.7599,643300.0
2012-01-05 09:30:00,39.44,39.5,39.35,39.46,77000.0,33.5472,33.5983,33.4707,33.5643,77000.0
2012-01-05 09:40:00,39.44,39.44,39.23,39.27,148900.0,33.5472,33.5472,33.3686,33.4026,148900.0
2012-01-05 09:50:00,39.28,39.36,39.27,39.34,94200.0,33.4111,33.4792,33.4026,33.4622,94200.0
2012-01-05 10:00:00,39.34,39.36,39.27,39.35,403400.0,33.4622,33.4792,33.4026,33.4707,403400.0
2012-01-05 10:10:00,39.34,39.46,39.29,39.44,97600.0,33.4622,33.5643,33.4197,33.5472,97600.0
2012-01-05 10:20:00,39.44,39.47,39.4,39.47,80900.0,33.5472,33.5728,33.5132,33.5728,80900.0
2012-01-05 10:30:00,39.46,39.47,39.37,39.39,69500.0,33.5643,33.5728,33.4877,33.5047,69500.0
2012-01-05 10:40:00,39.39,39.42,39.35,39.36,85100.0,33.5047,33.5302,33.4707,33.4792,85100.0
2012-01-05 10:50:00,39.35,39.41,39.34,39.41,77100.0,33.4707,33.5217,33.4622,33.5217,77100.0
2012-01-05 11:00:00,39.4,39.45,39.38,39.42,105700.0,33.5132,33.5557,33.4962,33.5302,105700.0
2012-01-05 11:10:00,39.41,39.45,39.39,39.42,32100.0,33.5217,33.5557,33.5047,33.5302,32100.0
2012-01-05 11:20:00,39.42,39.59,39.42,39.59,130700.0,33.5302,33.6748,33.5302,33.6748,130700.0
2012-01-05 11:30:00,39.59,39.62,39.58,39.6,78000.0,33.6748,33.7003,33.6663,33.6833,78000.0
2012-01-05 11:40:00,39.6,39.64,39.58,39.62,49900.0,33.6833,33.7174,33.6663,33.7003,49900.0
2012-01-05 11:50:00,39.63,39.64,39.59,39.59,27400.0,33.7089,33.7174,33.6748,33.6748,27400.0
2012-01-05 12:00:00,39.59,39.61,39.58,39.61,38600.0,33.6748,33.6918,33.6663,33.6918,38600.0
2012-01-05 12:10:00,39.61,39.68,39.61,39.67,83500.0,33.6918,33.7514,33.6918,33.7429,83500.0
2012-01-05 12:20:00,39.67,39.69,39.59,39.68,96500.0,33.7429,33.7599,33.6748,33.7514,96500.0
2012-01-05 12:30:00,39.67,39.68,39.64,39.64,55900.0,33.7429,33.7514,33.7174,33.7174,55900.0
2012-01-05 12:40:00,39.64,39.71,39.63,39.7,177300.0,33.7174,33.7769,33.7089,33.7684,177300.0
2012-01-05 12:50:00,39.71,39.77,39.7,39.76,226600.0,33.7769,33.8279,33.7684,33.8194,226600.0
2012-01-05 13:00:00,39.77,39.78,39.73,39.78,210800.0,33.8279,33.8364,33.7939,33.8364,210800.0
2012-01-05 13:10:00,39.78,39.79,39.77,39.78,38400.0,33.8364,33.8449,33.8279,33.8364,38400.0
2012-01-05 13:20:00,39.78,39.83,39.78,39.83,32600.0,33.8364,33.879,33.8364,33.879,32600.0
2012-01-05 13:30:00,39.84,39.89,39.84,39.88,73300.0,33.8875,33.93,33.8875,33.9215,73300.0
2012-01-05 13:40:00,39.87,39.95,39.87,39.92,74400.0,33.913,33.981,33.913,33.9555,74400.0
2012-01-05 13:50:00,39.92,39.94,39.87,39.87,47500.0,33.9555,33.9725,33.913,33.913,47500.0
2012-01-05 14:00:00,39.87,39.9,39.87,39.88,41800.0,33.913,33.9385,33.913,33.9215,41800.0
2012-01-05 14:10:00,39.89,39.93,39.87,39.87,66500.0,33.93,33.964,33.913,33.913,66500.0
2012-01-05 14:20:00,39.88,39.9,39.84,39.85,28200.0,33.9215,33.9385,33.8875,33.896,28200.0
2012-01-05 14:30:00,39.85,39.88,39.84,39.88,76000.0,33.896,33.9215,33.8875,33.9215,76000.0
2012-01-05 14:40:00,39.88,39.92,39.87,39.91,19800.0,33.9215,33.9555,33.913,33.947,19800.0
2012-01-05 14:50:00,39.9,39.93,39.9,39.91,127800.0,33.9385,33.964,33.9385,33.947,127800.0
2012-01-05 15:00:00,39.9,39.95,39.88,39.94,78400.0,33.9385,33.981,33.9215,33.9725,78400.0
2012-01-05 15:10:00,39.94,39.94,39.89,39.94,89800.0,33.9725,33.9725,33.93,33.9725,89800.0
2012-01-05 15:20:00,39.94,39.96,39.92,39.93,68100.0,33.9725,33.9895,33.9555,33.964,68100.0
2012-01-05 15:30:00,39.93,39.95,39.9,39.93,123400.0,33.964,33.981,33.9385,33.964,123400.0
2012-01-05 15:40:00,39.92,39.99,39.92,39.99,305800.0,33.9555,34.0151,33.9555,34.0151,305800.0
2012-01-05 15:50:00,39.98,39.99,39.95,39.95,569100.0,34.0066,34.0151,33.981,33.981,569100.0
2012-01-06 09:30:00,40.01,40.01,39.84,39.9,345400.0,34.0321,34.0321,33.8875,33.9385,345400.0
2012-01-06 09:40:00,39.88,39.94,39.81,39.86,233300.0,33.9215,33.9725,33.862,33.9045,233300.0
2012-01-06 09:50:00,39.86,39.91,39.8,39.89,31600.0,33.9045,33.947,33.8535,33.93,31600.0
2012-01-06 10:00:00,39.87,39.93,39.84,39.93,55500.0,33.913,33.964,33.8875,33.964,55500.0
2012-01-06 10:10:00,39.93,40.0,39.92,40.0,72200.0,33.964,34.0236,33.9555,34.0236,72200.0
2012-01-06 10:20:00,40.0,40.06,39.97,40.0,81200.0,34.0236,34.0746,33.9981,34.0236,81200.0
2012-01-06 10:30:00,40.01,40.04,39.98,40.02,52400.0,34.0321,34.0576,34.0066,34.0406,52400.0
2012-01-06 10:40:00,40.03,40.1,39.98,40.09,63000.0,34.0491,34.1086,34.0066,34.1001,63000.0
2012-01-06 10:50:00,40.1,40.11,39.99,40.01,64200.0,34.1086,34.1171,34.0151,34.0321,64200.0
2012-01-06 11:00:00,40.02,40.12,40.02,40.1,64600.0,34.0406,34.1256,34.0406,34.1086,64600.0
2012-01-06 11:10:00,40.1,40.11,40.07,40.1,37800.0,34.1086,34.1171,34.0831,34.1086,37800.0
2012-01-06 11:20:00,40.1,40.1,40.08,40.09,27200.0,34.1086,34.1086,34.0916,34.1001,27200.0
2012-01-06 11:30:00,40.1,40.17,40.09,40.17,38600.0,34.1086,34.1682,34.1001,34.1682,38600.0
2012-01-06 11:40:00,40.17,40.2,40.15,40.17,94200.0,34.1682,34.1937,34.1512,34.1682,94200.0
2012-01-06 11:50:00,40.18,40.19,40.16,40.16,69900.0,34.1767,34.1852,34.1597,34.1597,69900.0
2012-01-06 12:00:00,40.15,40.16,40.12,40.13,20700.0,34.1512,34.1597,34.1256,34.1342,20700.0
2012-01-06 12:10:00,40.12,40.14,40.12,40.14,40200.0,34.1256,34.1427,34.1256,34.1427,40200.0
2012-01-06 12:20:00,40.14,40.17,40.14,40.14,35600.0,34.1427,34.1682,34.1427,34.1427,35600.0
2012-01-06 12:30:00,40.14,40.17,40.14,40.14,22900.0,34.1427,34.1682,34.1427,34.1427,22900.0
2012-01-06 12:40:00,40.13,40.13,40.05,40.08,48300.0,34.1342,34.1342,34.0661,34.0916,48300.0
2012-01-06 12:50:00,40.08,40.1,40.07,40.08,18100.0,34.0916,34.1086,34.0831,34.0916,18100.0
2012-01-06 13:00:00,40.07,40.14,40.07,40.12,25600.0,34.0831,34.1427,34.0831,34.1256,25600.0
2012-01-06 13:10:00,40.12,40.12,40.05,40.08,38200.0,34.1256,34.1256,34.0661,34.0916,38200.0
2012-01-06 13:20:00,40.08,40.09,40.06,40.07,58300.0,34.0916,34.1001,34.0746,34.0831,58300.0
2012-01-06 13:30:00,40.07,40.1,40.03,40.1,46600.0,34.0831,34.1086,34.0491,34.1086,46600.0
2012-01-06 13:40:00,40.1,40.14,40.1,40.13,73400.0,34.1086,34.1427,34.1086,34.1342,73400.0
2012-01-06 13:50:00,40.13,40.19,40.12,40.14,127700.0,34.1342,34.1852,34.1256,34.1427,127700.0
2012-01-06 14:00:00,40.14,40.15,40.1,40.14,25500.0,34.1427,34.1512,34.1086,34.1427,25500.0
2012-01-06 14:10:00,40.14,40.14,40.06,40.08,56700.0,34.1427,34.1427,34.0746,34.0916,56700.0
2012-01-06 14:20:00,40.07,40.11,40.07,40.1,41800.0,34.0831,34.1171,34.0831,34.1086,41800.0
2012-01-06 14:30:00,40.11,40.14,40.11,40.13,47500.0,34.1171,34.1427,34.1171,34.1342,47500.0
2012-01-06 14:40:00,40.13,40.14,40.09,40.09,36200.0,34.1342,34.1427,34.1001,34.1001,36200.0
2012-01-06 14:50:00,40.09,40.1,40.05,40.06,94300.0,34.1001,34.1086,34.0661,34.0746,94300.0
2012-01-06 15:00:00,40.05,40.1,40.05,40.08,80900.0,34.0661,34.1086,34.0661,34.0916,80900.0
2012-01-06 15:10:00,40.08,40.09,40.03,40.05,119900.0,34.0916,34.1001,34.0491,34.0661,119900.0
2012-01-06 15:20:00,40.05,40.08,40.04,40.06,53000.0,34.0661,34.0916,34.0576,34.0746,53000.0
2012-01-06 15:30:00,40.06,40.09,40.05,40.07,68800.0,34.0746,34.1001,34.0661,34.0831,68800.0
2012-01-06 15:40:00,40.08,40.1,40.03,40.04,122000.0,34.0916,34.1086,34.0491,34.0576,122000.0
2012-01-06 15:50:00,40.05,40.05,39.99,40.03,342900.0,34.0661,34.0661,34.0151,34.0491,342900.0
2012-01-09 09:30:00,40.16,40.16,40.06,40.07,98600.0,34.1597,34.1597,34.0746,34.0831,98600.0
2012-01-09 09:40:00,40.07,40.07,39.96,40.0,99000.0,34.0831,34.0831,33.9895,34.0236,99000.0
2012-01-09 09:50:00,40.03,40.09,39.97,40.0,77900.0,34.0491,34.1001,33.9981,34.0236,77900.0
2012-01-09 10:00:00,40.02,40.02,39.95,40.02,108000.0,34.0406,34.0406,33.981,34.0406,108000.0
2012-01-09 10:10:00,40.02,40.12,40.02,40.1,144800.0,34.0406,34.1256,34.0406,34.1086,144800.0
2012-01-09 10:20:00,40.12,40.14,40.07,40.14,77600.0,34.1256,34.1427,34.0831,34.1427,77600.0
2012-01-09 10:30:00,40.14,40.14,40.08,40.09,48300.0,34.1427,34.1427,34.0916,34.1001,48300.0
2012-01-09 10:40:00,40.1,40.1,39.98,39.98,230900.0,34.1086,34.1086,34.0066,34.0066,230900.0
2012-01-09 10:50:00,39.98,40.01,39.95,39.98,84200.0,34.0066,34.0321,33.981,34.0066,84200.0
2012-01-09 11:00:00,39.97,39.99,39.9,39.92,121300.0,33.9981,34.0151,33.9385,33.9555,121300.0
2012-01-09 11:10:00,39.92,39.93,39.83,39.84,119500.0,33.9555,33.964,33.879,33.8875,119500.0
2012-01-09 11:20:00,39.83,39.91,39.83,39.9,79500.0,33.879,33.947,33.879,33.9385,79500.0
2012-01-09 11:30:00,39.9,39.93,39.87,39.92,38600.0,33.9385,33.964,33.913,33.9555,38600.0
2012-01-09 11:40:00,39.91,39.98,39.9,39.95,71500.0,33.947,34.0066,33.9385,33.981,71500.0
2012-01-09 11:50:00,39.95,39.97,39.93,39.93,26700.0,33.981,33.9981,33.964,33.964,26700.0
2012-01-09 12:00:00,39.94,39.95,39.89,39.93,24700.0,33.9725,33.981,33.93,33.964,24700.0
2012-01-09 12:10:00,39.92,39.95,39.92,39.93,12700.0,33.9555,33.981,33.9555,33.964,12700.0
2012-01-09 12:20:00,39.94,39.98,39.92,39.98,28800.0,33.9725,34.0066,33.9555,34.0066,28800.0
2012-01-09 12:30:00,39.97,40.01,39.97,40.01,29900.0,33.9981,34.0321,33.9981,34.0321,29900.0
2012-01-09 12:40:00,40.01,40.02,39.98,40.01,16400.0,34.0321,34.0406,34.0066,34.0321,16400.0
2012-01-09 12:50:00,40.02,40.02,39.96,39.97,82400.0,34.0406,34.0406,33.9895,33.9981,82400.0
2012-01-09 13:00:00,39.98,40.01,39.97,39.99,27200.0,34.0066,34.0321,33.9981,34.0151,27200.0
2012-01-09 13:10:00,39.99,40.0,39.97,39.98,36700.0,34.0151,34.0236,33.9981,34.0066,36700.0
2012-01-09 13:20:00,39.98,40.02,39.96,40.02,19700.0,34.0066,34.0406,33.9895,34.0406,19700.0
2012-01-09 13:30:00,40.02,40.02,39.97,39.98,37200.0,34.0406,34.0406,33.9981,34.0066,37200.0
2012-01-09 13:40:00,39.99,40.03,39.97,40.03,21800.0,34.0151,34.0491,33.9981,34.0491,21800.0
2012-01-09 13:50:00,40.04,40.04,40.02,40.03,29100.0,34.0576,34.0576,34.0406,34.0491,29100.0
2012-01-09 14:00:00,40.04,40.09,40.04,40.06,87600.0,34.0576,34.1001,34.0576,34.0746,87600.0
2012-01-09 14:10:00,40.06,40.08,40.03,40.04,38600.0,34.0746,34.0916,34.0491,34.0576,38600.0
2012-01-09 14:20:00,40.04,40.06,40.02,40.03,24300.0,34.0576,34.0746,34.0406,34.0491,24300.0
2012-01-09 14:30:00,40.03,40.06,40.02,40.02,22700.0,34.0491,34.0746,34.0406,34.0406,22700.0
2012-01-09 14:40:00,40.03,40.04,39.98,40.01,27200.0,34.0491,34.0576,34.0066,34.0321,27200.0
2012-01-09 14:50:00,40.02,40.03,40.0,40.03,36200.0,34.0406,34.0491,34.0236,34.0491,36200.0
2012-01-09 15:00:00,40.02,40.06,40.01,40.05,44600.0,34.0406,34.0746,34.0321,34.0661,44600.0
2012-01-09 15:10:00,40.05,40.05,40.01,40.02,101000.0,34.0661,34.0661,34.0321,34.0406,101000.0
2012-01-09 15:20:00,40.02,40.04,40.01,40.01,164200.0,34.0406,34.0576,34.0321,34.0321,164200.0
2012-01-09 15:30:00,40.01,40.03,40.0,40.02,68200.0,34.0321,34.0491,34.0236,34.0406,68200.0
2012-01-09 15:40:00,40.03,40.08,40.02,40.03,124200.0,34.0491,34.0916,34.0406,34.0491,124200.0
2012-01-09 15:50:00,40.03,40.06,40.01,40.01,394800.0,34.0491,34.0746,34.0321,34.0321,394800.0
2012-01-10 09:30:00,40.33,40.34,40.23,40.23,185400.0,34.3043,34.3128,34.2192,34.2192,185400.0
2012-01-10 09:40:00,40.23,40.25,40.21,40.22,205900.0,34.2192,34.2362,34.2022,34.2107,205900.0
2012-01-10 09:50:00,40.22,40.28,40.21,40.26,350800.0,34.2107,34.2617,34.2022,34.2447,350800.0
2012-01-10 10:00:00,40.27,40.35,40.27,40.3,406300.0,34.2532,34.3213,34.2532,34.2788,406300.0
2012-01-10 10:10:00,40.3,40.34,40.3,40.32,39400.0,34.2788,34.3128,34.2788,34.2958,39400.0
2012-01-10 10:20:00,40.31,40.32,40.25,40.28,112400.0,34.2873,34.2958,34.2362,34.2617,112400.0
2012-01-10 10:30:00,40.29,40.35,40.27,40.29,32600.0,34.2702,34.3213,34.2532,34.2702,32600.0
2012-01-10 10:40:00,40.28,40.34,40.28,40.3,122700.0,34.2617,34.3128,34.2617,34.2788,122700.0
2012-01-10 10:50:00,40.3,40.32,40.28,40.3,49500.0,34.2788,34.2958,34.2617,34.2788,49500.0
2012-01-10 11:00:00,40.3,40.32,40.23,40.26,56900.0,34.2788,34.2958,34.2192,34.2447,56900.0
2012-01-10 11:10:00,40.25,40.34,40.25,40.32,58400.0,34.2362,34.3128,34.2362,34.2958,58400.0
2012-01-10 11:20:00,40.32,40.35,40.31,40.33,63600.0,34.2958,34.3213,34.2873,34.3043,63600.0
2012-01-10 11:30:00,40.32,40.35,40.3,40.3,44100.0,34.2958,34.3213,34.2788,34.2788,44100.0
2012-01-10 11:40:00,40.3,40.33,40.28,40.29,45000.0,34.2788,34.3043,34.2617,34.2702,45000.0
2012-01-10 11:50:00,40.28,40.31,40.27,40.27,84500.0,34.2617,34.2873,34.2532,34.2532,84500.0
2012-01-10 12:00:00,40.27,40.28,40.25,40.28,43400.0,34.2532,34.2617,34.2362,34.2617,43400.0
2012-01-10 12:10:00,40.27,40.28,40.24,40.24,32100.0,34.2532,34.2617,34.2277,34.2277,32100.0
2012-01-10 12:20:00,40.23,40.23,40.11,40.13,104700.0,34.2192,34.2192,34.1171,34.1342,104700.0
2012-01-10 12:30:00,40.12,40.15,40.11,40.15,145100.0,34.1256,34.1512,34.1171,34.1512,145100.0
2012-01-10 12:40:00,40.15,40.15,40.12,40.15,21900.0,34.1512,34.1512,34.1256,34.1512,21900.0
2012-01-10 12:50:00,40.14,40.2,40.14,40.2,57300.0,34.1427,34.1937,34.1427,34.1937,57300.0
2012-01-10 13:00:00,40.19,40.19,40.15,40.15,30200.0,34.1852,34.1852,34.1512,34.1512,30200.0
2012-01-10 13:10:00,40.15,40.16,40.13,40.16,34000.0,34.1512,34.1597,34.1342,34.1597,34000.0
2012-01-10 13:20:00,40.15,40.17,40.13,40.15,31200.0,34.1512,34.1682,34.1342,34.1512,31200.0
2012-01-10 13:30:00,40.15,40.21,40.14,40.18,37300.0,34.1512,34.2022,34.1427,34.1767,37300.0
2012-01-10 13:40:00,40.19,40.2,40.16,40.16,41300.0,34.1852,34.1937,34.1597,34.1597,41300.0
2012-01-10 13:50:00,40.16,40.2,40.16,40.18,42200.0,34.1597,34.1937,34.1597,34.1767,42200.0
2012-01-10 14:00:00,40.18,40.22,40.16,40.2,24100.0,34.1767,34.2107,34.1597,34.1937,24100.0
2012-01-10 14:10:00,40.2,40.25,40.2,40.24,59100.0,34.1937,34.2362,34.1937,34.2277,59100.0
2012-01-10 14:20:00,40.24,40.25,40.23,40.24,14700.0,34.2277,34.2362,34.2192,34.2277,14700.0
2012-01-10 14:30:00,40.24,40.26,40.23,40.26,34500.0,34.2277,34.2447,34.2192,34.2447,34500.0
2012-01-10 14:40:00,40.25,40.28,40.24,40.27,41100.0,34.2362,34.2617,34.2277,34.2532,41100.0
2012-01-10 14:50:00,40.28,40.28,40.25,40.25,41600.0,34.2617,34.2617,34.2362,34.2362,41600.0
2012-01-10 15:00:00,40.26,40.28,40.26,40.26,21500.0,34.2447,34.2617,34.2447,34.2447,21500.0
2012-01-10 15:10:00,40.26,40.27,40.24,40.24,43400.0,34.2447,34.2532,34.2277,34.2277,43400.0
2012-01-10 15:20:00,40.25,40.26,40.22,40.24,68900.0,34.2362,34.2447,34.2107,34.2277,68900.0
2012-01-10 15:30:00,40.24,40.25,40.2,40.21,129200.0,34.2277,34.2362,34.1937,34.2022,129200.0
2012-01-10 15:40:00,40.22,40.27,40.2,40.23,262500.0,34.2107,34.2532,34.1937,34.2192,262500.0
2012-01-10 15:50:00,40.23,40.26,40.23,40.26,466700.0,34.2192,34.2447,34.2192,34.2447,466700.0
2012-01-11 09:30:00,40.18,40.3,40.18,40.24,133200.0,34.1767,34.2788,34.1767,34.2277,133200.0
2012-01-11 09:40:00,40.25,40.36,40.25,40.31,163600.0,34.2362,34.3298,34.2362,34.2873,163600.0
2012-01-11 09:50:00,40.31,40.31,40.21,40.22,88900.0,34.2873,34.2873,34.2022,34.2107,88900.0
2012-01-11 10:00:00,40.23,40.24,40.2,40.23,84000.0,34.2192,34.2277,34.1937,34.2192,84000.0
2012-01-11 10:10:00,40.24,40.24,40.21,40.22,52100.0,34.2277,34.2277,34.2022,34.2107,52100.0
2012-01-11 10:20:00,40.22,40.31,40.22,40.29,50300.0,34.2107,34.2873,34.2107,34.2702,50300.0
2012-01-11 10:30:00,40.28,40.37,40.27,40.37,87800.0,34.2617,34.3383,34.2532,34.3383,87800.0
2012-01-11 10:40:00,40.37,40.39,40.33,40.34,72900.0,34.3383,34.3553,34.3043,34.3128,72900.0
2012-01-11 10:50:00,40.34,40.35,40.26,40.27,80300.0,34.3128,34.3213,34.2447,34.2532,80300.0
2012-01-11 11:00:00,40.26,40.27,40.18,40.19,58900.0,34.2447,34.2532,34.1767,34.1852,58900.0
2012-01-11 11:10:00,40.18,40.21,40.18,40.2,58700.0,34.1767,34.2022,34.1767,34.1937,58700.0
2012-01-11 11:20:00,40.2,40.22,40.16,40.16,20000.0,34.1937,34.2107,34.1597,34.1597,20000.0
2012-01-11 11:30:00,40.16,40.24,40.16,40.23,90800.0,34.1597,34.2277,34.1597,34.2192,90800.0
2012-01-11 11:40:00,40.24,40.29,40.24,40.27,27600.0,34.2277,34.2702,34.2277,34.2532,27600.0
2012-01-11 11:50:00,40.26,40.26,40.23,40.23,31900.0,34.2447,34.2447,34.2192,34.2192,31900.0
2012-01-11 12:00:00,40.24,40.27,40.22,40.24,49200.0,34.2277,34.2532,34.2107,34.2277,49200.0
2012-01-11 12:10:00,40.25,40.27,40.24,40.27,31300.0,34.2362,34.2532,34.2277,34.2532,31300.0
2012-01-11 12:20:00,40.27,40.28,40.24,40.24,56900.0,34.2532,34.2617,34.2277,34.2277,56900.0
2012-01-11 12:30:00,40.25,40.25,40.22,40.25,53700.0,34.2362,34.2362,34.2107,34.2362,53700.0
2012-01-11 12:40:00,40.25,40.29,40.25,40.27,30600.0,34.2362,34.2702,34.2362,34.2532,30600.0
2012-01-11 12:50:00,40.26,40.29,40.26,40.29,32100.0,34.2447,34.2702,34.2447,34.2702,32100.0
2012-01-11 13:00:00,40.3,40.34,40.29,40.34,34300.0,34.2788,34.3128,34.2702,34.3128,34300.0
2012-01-11 13:10:00,40.33,40.34,40.31,40.32,25900.0,34.3043,34.3128,34.2873,34.2958,25900.0
2012-01-11 13:20:00,40.32,40.35,40.31,40.34,57300.0,34.2958,34.3213,34.2873,34.3128,57300.0
2012-01-11 13:30:00,40.34,40.38,40.33,40.36,28700.0,34.3128,34.3468,34.3043,34.3298,28700.0
2012-01-11 13:40:00,40.36,40.37,40.33,40.33,57200.0,34.3298,34.3383,34.3043,34.3043,57200.0
2012-01-11 13:50:00,40.34,40.35,40.28,40.28,35400.0,34.3128,34.3213,34.2617,34.2617,35400.0
2012-01-11 14:00:00,40.29,40.32,40.28,40.31,81900.0,34.2702,34.2958,34.2617,34.2873,81900.0
2012-01-11 14:10:00,40.31,40.33,40.29,40.3,25100.0,34.2873,34.3043,34.2702,34.2788,25100.0
2012-01-11 14:20:00,40.3,40.3,40.24,40.28,68200.0,34.2788,34.2788,34.2277,34.2617,68200.0
2012-01-11 14:30:00,40.28,40.3,40.27,40.29,38900.0,34.2617,34.2788,34.2532,34.2702,38900.0
2012-01-11 14:40:00,40.29,40.34,40.29,40.31,135000.0,34.2702,34.3128,34.2702,34.2873,135000.0
2012-01-11 14:50:00,40.3,40.32,40.29,40.3,34500.0,34.2788,34.2958,34.2702,34.2788,34500.0
2012-01-11 15:00:00,40.29,40.32,40.29,40.31,14300.0,34.2702,34.2958,34.2702,34.2873,14300.0
2012-01-11 15:10:00,40.31,40.33,40.29,40.33,24800.0,34.2873,34.3043,34.2702,34.3043,24800.0
2012-01-11 15:20:00,40.32,40.38,40.31,40.38,44700.0,34.2958,34.3468,34.2873,34.3468,44700.0
2012-01-11 15:30:00,40.37,40.38,40.34,40.37,80200.0,34.3383,34.3468,34.3128,34.3383,80200.0
2012-01-11 15:40:00,40.36,40.38,40.34,40.34,84700.0,34.3298,34.3468,34.3128,34.3128,84700.0
2012-01-11 15:50:00,40.35,40.37,40.3,40.32,307600.0,34.3213,34.3383,34.2788,34.2958,307600.0
2012-01-12 09:30:00,40.39,40.44,40.34,40.35,78300.0,34.3553,34.3978,34.3128,34.3213,78300.0
2012-01-12 09:40:00,40.34,40.34,40.25,40.28,182600.0,34.3128,34.3128,34.2362,34.2617,182600.0
2012-01-12 09:50:00,40.29,40.34,40.28,40.32,25300.0,34.2702,34.3128,34.2617,34.2958,25300.0
2012-01-12 10:00:00,40.32,40.35,40.21,40.25,78100.0,34.2958,34.3213,34.2022,34.2362,78100.0
2012-01-12 10:10:00,40.24,40.24,40.16,40.16,63100.0,34.2277,34.2277,34.1597,34.1597,63100.0
2012-01-12 10:20:00,40.16,40.19,40.14,40.19,59900.0,34.1597,34.1852,34.1427,34.1852,59900.0
2012-01-12 10:30:00,40.19,40.19,40.13,40.15,42800.0,34.1852,34.1852,34.1342,34.1512,42800.0
2012-01-12 10:40:00,40.15,40.15,40.08,40.12,76200.0,34.1512,34.1512,34.0916,34.1256,76200.0
2012-01-12 10:50:00,40.13,40.2,40.13,40.16,28500.0,34.1342,34.1937,34.1342,34.1597,28500.0
2012-01-12 11:00:00,40.16,40.23,40.16,40.23,62000.0,34.1597,34.2192,34.1597,34.2192,62000.0
2012-01-12 11:10:00,40.23,40.27,40.22,40.25,44300.0,34.2192,34.2532,34.2107,34.2362,44300.0
2012-01-12 11:20:00,40.26,40.26,40.21,40.26,34600.0,34.2447,34.2447,34.2022,34.2447,34600.0
2012-01-12 11:30:00,40.25,40.28,40.23,40.27,50500.0,34.2362,34.2617,34.2192,34.2532,50500.0
2012-01-12 11:40:00,40.27,40.27,40.25,40.26,14500.0,34.2532,34.2532,34.2362,34.2447,14500.0
2012-01-12 11:50:00,40.27,40.27,40.23,40.25,35000.0,34.2532,34.2532,34.2192,34.2362,35000.0
2012-01-12 12:00:00,40.24,40.25,40.23,40.23,34300.0,34.2277,34.2362,34.2192,34.2192,34300.0
2012-01-12 12:10:00,40.25,40.29,40.24,40.28,21900.0,34.2362,34.2702,34.2277,34.2617,21900.0
2012-01-12 12:20:00,40.29,40.29,40.27,40.28,53500.0,34.2702,34.2702,34.2532,34.2617,53500.0
2012-01-12 12:30:00,40.28,40.29,40.27,40.27,33400.0,34.2617,34.2702,34.2532,34.2532,33400.0
2012-01-12 12:40:00,40.27,40.28,40.23,40.25,35700.0,34.2532,34.2617,34.2192,34.2362,35700.0
2012-01-12 12:50:00,40.25,40.3,40.25,40.28,33000.0,34.2362,34.2788,34.2362,34.2617,33000.0
2012-01-12 13:00:00,40.29,40.33,40.28,40.31,24600.0,34.2702,34.3043,34.2617,34.2873,24600.0
2012-01-12 13:10:00,40.31,40.32,40.3,40.3,16100.0,34.2873,34.2958,34.2788,34.2788,16100.0
2012-01-12 13:20:00,40.3,40.31,40.29,40.31,10100.0,34.2788,34.2873,34.2702,34.2873,10100.0
2012-01-12 13:30:00,40.3,40.31,40.25,40.25,36600.0,34.2788,34.2873,34.2362,34.2362,36600.0
2012-01-12 13:40:00,40.26,40.29,40.26,40.28,18700.0,34.2447,34.2702,34.2447,34.2617,18700.0
2012-01-12 13:50:00,40.29,40.32,40.28,40.32,19600.0,34.2702,34.2958,34.2617,34.2958,19600.0
2012-01-12 14:00:00,40.31,40.32,40.28,40.28,20600.0,34.2873,34.2958,34.2617,34.2617,20600.0
2012-01-12 14:10:00,40.28,40.31,40.28,40.3,17000.0,34.2617,34.2873,34.2617,34.2788,17000.0
2012-01-12 14:20:00,40.31,40.33,40.29,40.32,18100.0,34.2873,34.3043,34.2702,34.2958,18100.0
2012-01-12 14:30:00,40.32,40.41,40.32,40.39,53000.0,34.2958,34.3723,34.2958,34.3553,53000.0
2012-01-12 14:40:00,40.39,40.4,40.36,40.37,55800.0,34.3553,34.3638,34.3298,34.3383,55800.0
2012-01-12 14:50:00,40.36,40.39,40.36,40.39,16600.0,34.3298,34.3553,34.3298,34.3553,16600.0
2012-01-12 15:00:00,40.39,40.4,40.36,40.39,30200.0,34.3553,34.3638,34.3298,34.3553,30200.0
2012-01-12 15:10:00,40.38,40.41,40.37,40.39,49700.0,34.3468,34.3723,34.3383,34.3553,49700.0
2012-01-12 15:20:00,40.39,40.44,40.39,40.42,24700.0,34.3553,34.3978,34.3553,34.3808,24700.0
2012-01-12 15:30:00,40.42,40.43,40.38,40.43,55800.0,34.3808,34.3893,34.3468,34.3893,55800.0
2012-01-12 15:40:00,40.42,40.49,40.4,40.49,97100.0,34.3808,34.4404,34.3638,34.4404,97100.0
2012-01-12 15:50:00,40.49,40.49,40.43,40.45,307000.0,34.4404,34.4404,34.3893,34.4063,307000.0
2012-01-13 09:30:00,40.2,40.26,40.17,40.24,89300.0,34.1937,34.2447,34.1682,34.2277,89300.0
2012-01-13 09:40:00,40.24,40.33,40.15,40.32,129900.0,34.2277,34.3043,34.1512,34.2958,129900.0
2012-01-13 09:50:00,40.29,40.33,40.21,40.25,139400.0,34.2702,34.3043,34.2022,34.2362,139400.0
2012-01-13 10:00:00,40.23,40.25,40.1,40.12,115000.0,34.2192,34.2362,34.1086,34.1256,115000.0
2012-01-13 10:10:00,40.11,40.12,40.02,40.04,187400.0,34.1171,34.1256,34.0406,34.0576,187400.0
2012-01-13 10:20:00,40.02,40.11,39.97,40.09,178900.0,34.0406,34.1171,33.9981,34.1001,178900.0
2012-01-13 10:30:00,40.09,40.11,40.06,40.09,156100.0,34.1001,34.1171,34.0746,34.1001,156100.0
2012-01-13 10:40:00,40.07,40.15,40.06,40.11,57300.0,34.0831,34.1512,34.0746,34.1171,57300.0
2012-01-13 10:50:00,40.11,40.18,40.11,40.18,37500.0,34.1171,34.1767,34.1171,34.1767,37500.0
2012-01-13 11:00:00,40.18,40.26,40.17,40.23,55600.0,34.1767,34.2447,34.1682,34.2192,55600.0
2012-01-13 11:10:00,40.23,40.27,40.22,40.25,30000.0,34.2192,34.2532,34.2107,34.2362,30000.0
2012-01-13 11:20:00,40.24,40.27,40.23,40.25,82900.0,34.2277,34.2532,34.2192,34.2362,82900.0
2012-01-13 11:30:00,40.26,40.3,40.26,40.27,16700.0,34.2447,34.2788,34.2447,34.2532,16700.0
2012-01-13 11:40:00,40.28,40.32,40.28,40.32,25000.0,34.2617,34.2958,34.2617,34.2958,25000.0
2012-01-13 11:50:00,40.32,40.36,40.29,40.29,50000.0,34.2958,34.3298,34.2702,34.2702,50000.0
2012-01-13 12:00:00,40.29,40.29,40.25,40.27,39300.0,34.2702,34.2702,34.2362,34.2532,39300.0
2012-01-13 12:10:00,40.26,40.26,40.21,40.25,40200.0,34.2447,34.2447,34.2022,34.2362,40200.0
2012-01-13 12:20:00,40.25,40.25,40.2,40.21,26100.0,34.2362,34.2362,34.1937,34.2022,26100.0
2012-01-13 12:30:00,40.21,40.21,40.16,40.17,14600.0,34.2022,34.2022,34.1597,34.1682,14600.0
2012-01-13 12:40:00,40.17,40.18,40.15,40.17,30200.0,34.1682,34.1767,34.1512,34.1682,30200.0
2012-01-13 12:50:00,40.16,40.22,40.16,40.22,207300.0,34.1597,34.2107,34.1597,34.2107,207300.0
2012-01-13 13:00:00,40.21,40.21,40.12,40.13,98000.0,34.2022,34.2022,34.1256,34.1342,98000.0
2012-01-13 13:10:00,40.12,40.14,40.08,40.14,41100.0,34.1256,34.1427,34.0916,34.1427,41100.0
2012-01-13 13:20:00,40.14,40.15,40.1,40.12,13400.0,34.1427,34.1512,34.1086,34.1256,13400.0
2012-01-13 13:30:00,40.12,40.13,40.09,40.09,9600.0,34.1256,34.1342,34.1001,34.1001,9600.0
2012-01-13 13:40:00,40.09,40.16,40.08,40.15,18100.0,34.1001,34.1597,34.0916,34.1512,18100.0
2012-01-13 13:50:00,40.15,40.21,40.15,40.18,39900.0,34.1512,34.2022,34.1512,34.1767,39900.0
2012-01-13 14:00:00,40.19,40.2,40.15,40.16,50400.0,34.1852,34.1937,34.1512,34.1597,50400.0
2012-01-13 14:10:00,40.16,40.2,40.16,40.18,34800.0,34.1597,34.1937,34.1597,34.1767,34800.0
2012-01-13 14:20:00,40.19,40.24,40.19,40.24,26900.0,34.1852,34.2277,34.1852,34.2277,26900.0
2012-01-13 14:30:00,40.26,40.27,40.23,40.24,27600.0,34.2447,34.2532,34.2192,34.2277,27600.0
2012-01-13 14:40:00,40.24,40.24,40.21,40.22,3900.0,34.2277,34.2277,34.2022,34.2107,3900.0
2012-01-13 14:50:00,40.23,40.26,40.21,40.24,94600.0,34.2192,34.2447,34.2022,34.2277,94600.0
2012-01-13 15:00:00,40.24,40.33,40.24,40.32,148200.0,34.2277,34.3043,34.2277,34.2958,148200.0
2012-01-13 15:10:00,40.31,40.32,40.28,40.28,53700.0,34.2873,34.2958,34.2617,34.2617,53700.0
2012-01-13 15:20:00,40.28,40.31,40.26,40.28,69500.0,34.2617,34.2873,34.2447,34.2617,69500.0
2012-01-13 15:30:00,40.29,40.34,40.28,40.3,161900.0,34.2702,34.3128,34.2617,34.2788,161900.0
2012-01-13 15:40:00,40.3,40.34,40.3,40.32,116500.0,34.2788,34.3128,34.2788,34.2958,116500.0
2012-01-13 15:50:00,40.31,40.33,40.28,40.33,495400.0,34.2873,34.3043,34.2617,34.3043,495400.0
2012-01-17 09:30:00,40.61,40.69,40.59,40.66,70000.0,34.5424,34.6105,34.5254,34.585,70000.0
2012-01-17 09:40:00,40.66,40.74,40.62,40.74,84300.0,34.585,34.653,34.5509,34.653,84300.0
2012-01-17 09:50:00,40.75,40.75,40.67,40.68,75700.0,34.6615,34.6615,34.5935,34.602,75700.0
2012-01-17 10:00:00,40.69,40.69,40.61,40.64,62300.0,34.6105,34.6105,34.5424,34.568,62300.0
2012-01-17 10:10:00,40.64,40.67,40.62,40.64,50600.0,34.568,34.5935,34.5509,34.568,50600.0
2012-01-17 10:20:00,40.64,40.7,40.62,40.65,99900.0,34.568,34.619,34.5509,34.5765,99900.0
2012-01-17 10:30:00,40.65,40.68,40.61,40.64,37900.0,34.5765,34.602,34.5424,34.568,37900.0
2012-01-17 10:40:00,40.64,40.67,40.61,40.63,82800.0,34.568,34.5935,34.5424,34.5594,82800.0
2012-01-17 10:50:00,40.63,40.66,40.62,40.64,26900.0,34.5594,34.585,34.5509,34.568,26900.0
2012-01-17 11:00:00,40.64,40.68,40.63,40.67,37500.0,34.568,34.602,34.5594,34.5935,37500.0
2012-01-17 11:10:00,40.66,40.7,40.66,40.69,22200.0,34.585,34.619,34.585,34.6105,22200.0
2012-01-17 11:20:00,40.68,40.69,40.68,40.68,24900.0,34.602,34.6105,34.602,34.602,24900.0
2012-01-17 11:30:00,40.68,40.69,40.65,40.67,83400.0,34.602,34.6105,34.5765,34.5935,83400.0
2012-01-17 11:40:00,40.68,40.69,40.64,40.68,30000.0,34.602,34.6105,34.568,34.602,30000.0
2012-01-17 11:50:00,40.68,40.69,40.66,40.67,13000.0,34.602,34.6105,34.585,34.5935,13000.0
2012-01-17 12:00:00,40.67,40.68,40.64,40.66,32600.0,34.5935,34.602,34.568,34.585,32600.0
2012-01-17 12:10:00,40.68,40.7,40.67,40.7,75000.0,34.602,34.619,34.5935,34.619,75000.0
2012-01-17 12:20:00,40.7,40.7,40.68,40.7,97200.0,34.619,34.619,34.602,34.619,97200.0
2012-01-17 12:30:00,40.69,40.7,40.59,40.62,49400.0,34.6105,34.619,34.5254,34.5509,49400.0
2012-01-17 12:40:00,40.61,40.63,40.61,40.62,6600.0,34.5424,34.5594,34.5424,34.5509,6600.0
2012-01-17 12:50:00,40.62,40.62,40.6,40.62,36100.0,34.5509,34.5509,34.5339,34.5509,36100.0
2012-01-17 13:00:00,40.63,40.65,40.62,40.65,53500.0,34.5594,34.5765,34.5509,34.5765,53500.0
2012-01-17 13:10:00,40.65,40.65,40.64,40.64,8800.0,34.5765,34.5765,34.568,34.568,8800.0
2012-01-17 13:20:00,40.65,40.66,40.64,40.64,15400.0,34.5765,34.585,34.568,34.568,15400.0
2012-01-17 13:30:00,40.64,40.64,40.61,40.63,16700.0,34.568,34.568,34.5424,34.5594,16700.0
2012-01-17 13:40:00,40.64,40.64,40.62,40.64,9800.0,34.568,34.568,34.5509,34.568,9800.0
2012-01-17 13:50:00,40.64,40.67,40.64,40.65,43600.0,34.568,34.5935,34.568,34.5765,43600.0
2012-01-17 14:00:00,40.65,40.65,40.63,40.64,8300.0,34.5765,34.5765,34.5594,34.568,8300.0
2012-01-17 14:10:00,40.64,40.64,40.61,40.62,28300.0,34.568,34.568,34.5424,34.5509,28300.0
2012-01-17 14:20:00,40.62,40.66,40.62,40.63,22500.0,34.5509,34.585,34.5509,34.5594,22500.0
2012-01-17 14:30:00,40.62,40.63,40.56,40.57,34700.0,34.5509,34.5594,34.4999,34.5084,34700.0
2012-01-17 14:40:00,40.57,40.59,40.52,40.52,32300.0,34.5084,34.5254,34.4659,34.4659,32300.0
2012-01-17 14:50:00,40.53,40.55,40.51,40.53,48300.0,34.4744,34.4914,34.4574,34.4744,48300.0
2012-01-17 15:00:00,40.53,40.54,40.47,40.47,23100.0,34.4744,34.4829,34.4234,34.4234,23100.0
2012-01-17 15:10:00,40.46,40.47,40.43,40.44,56100.0,34.4148,34.4234,34.3893,34.3978,56100.0
2012-01-17 15:20:00,40.43,40.52,40.43,40.5,143100.0,34.3893,34.4659,34.3893,34.4489,143100.0
2012-01-17 15:30:00,40.5,40.53,40.48,40.51,91700.0,34.4489,34.4744,34.4319,34.4574,91700.0
2012-01-17 15:40:00,40.51,40.55,40.49,40.5,95500.0,34.4574,34.4914,34.4404,34.4489,95500.0
2012-01-17 15:50:00,40.51,40.53,40.46,40.51,367200.0,34.4574,34.4744,34.4148,34.4574,367200.0
2012-01-18 09:30:00,40.57,40.58,40.41,40.49,55100.0,34.5084,34.5169,34.3723,34.4404,55100.0
2012-01-18 09:40:00,40.49,40.57,40.47,40.56,42000.0,34.4404,34.5084,34.4234,34.4999,42000.0
2012-01-18 09:50:00,40.56,40.7,40.56,40.7,110600.0,34.4999,34.619,34.4999,34.619,110600.0
2012-01-18 10:00:00,40.71,40.77,40.71,40.75,65200.0,34.6275,34.6785,34.6275,34.6615,65200.0
2012-01-18 10:10:00,40.75,40.82,40.75,40.8,81600.0,34.6615,34.7211,34.6615,34.704,81600.0
2012-01-18 10:20:00,40.8,40.89,40.8,40.88,72300.0,34.704,34.7806,34.704,34.7721,72300.0
2012-01-18 10:30:00,40.86,40.92,40.86,40.89,50800.0,34.7551,34.8061,34.7551,34.7806,50800.0
2012-01-18 10:40:00,40.89,40.89,40.81,40.83,55600.0,34.7806,34.7806,34.7126,34.7296,55600.0
2012-01-18 10:50:00,40.83,40.88,40.82,40.84,58100.0,34.7296,34.7721,34.7211,34.7381,58100.0
2012-01-18 11:00:00,40.84,40.86,40.81,40.83,20400.0,34.7381,34.7551,34.7126,34.7296,20400.0
2012-01-18 11:10:00,40.84,40.85,40.79,40.8,142500.0,34.7381,34.7466,34.6955,34.704,142500.0
2012-01-18 11:20:00,40.8,40.86,40.79,40.85,175600.0,34.704,34.7551,34.6955,34.7466,175600.0
2012-01-18 11:30:00,40.84,40.89,40.8,40.84,93800.0,34.7381,34.7806,34.704,34.7381,93800.0
2012-01-18 11:40:00,40.84,40.87,40.83,40.84,39100.0,34.7381,34.7636,34.7296,34.7381,39100.0
2012-01-18 11:50:00,40.84,40.87,40.83,40.87,72700.0,34.7381,34.7636,34.7296,34.7636,72700.0
2012-01-18 12:00:00,40.86,40.88,40.86,40.87,43300.0,34.7551,34.7721,34.7551,34.7636,43300.0
2012-01-18 12:10:00,40.86,40.89,40.85,40.85,26600.0,34.7551,34.7806,34.7466,34.7466,26600.0
2012-01-18 12:20:00,40.86,40.96,40.86,40.93,180500.0,34.7551,34.8401,34.7551,34.8146,180500.0
2012-01-18 12:30:00,40.94,40.97,40.92,40.96,68300.0,34.8231,34.8486,34.8061,34.8401,68300.0
2012-01-18 12:40:00,40.97,40.99,40.95,40.98,39200.0,34.8486,34.8657,34.8316,34.8572,39200.0
2012-01-18 12:50:00,40.98,40.99,40.96,40.97,31400.0,34.8572,34.8657,34.8401,34.8486,31400.0
2012-01-18 13:00:00,40.98,40.98,40.94,40.95,54400.0,34.8572,34.8572,34.8231,34.8316,54400.0
2012-01-18 13:10:00,40.95,40.97,40.94,40.95,37900.0,34.8316,34.8486,34.8231,34.8316,37900.0
2012-01-18 13:20:00,40.96,40.98,40.95,40.97,81000.0,34.8401,34.8572,34.8316,34.8486,81000.0
2012-01-18 13:30:00,40.98,41.02,40.97,41.01,104000.0,34.8572,34.8912,34.8486,34.8827,104000.0
2012-01-18 13:40:00,41.01,41.02,40.99,41.01,81200.0,34.8827,34.8912,34.8657,34.8827,81200.0
2012-01-18 13:50:00,41.0,41.0,40.95,40.99,91000.0,34.8742,34.8742,34.8316,34.8657,91000.0
2012-01-18 14:00:00,40.99,41.07,40.99,41.06,141600.0,34.8657,34.9337,34.8657,34.9252,141600.0
2012-01-18 14:10:00,41.06,41.07,41.03,41.05,232600.0,34.9252,34.9337,34.8997,34.9167,232600.0
2012-01-18 14:20:00,41.06,41.11,41.04,41.1,171400.0,34.9252,34.9677,34.9082,34.9592,171400.0
2012-01-18 14:30:00,41.1,41.1,41.05,41.05,156700.0,34.9592,34.9592,34.9167,34.9167,156700.0
2012-01-18 14:40:00,41.06,41.09,41.05,41.07,135100.0,34.9252,34.9507,34.9167,34.9337,135100.0
2012-01-18 14:50:00,41.07,41.08,41.05,41.08,101000.0,34.9337,34.9422,34.9167,34.9422,101000.0
2012-01-18 15:00:00,41.09,41.1,41.08,41.09,58400.0,34.9507,34.9592,34.9422,34.9507,58400.0
2012-01-18 15:10:00,41.09,41.15,41.09,41.1,111900.0,34.9507,35.0018,34.9507,34.9592,111900.0
2012-01-18 15:20:00,41.1,41.18,41.1,41.13,204500.0,34.9592,35.0273,34.9592,34.9847,204500.0
2012-01-18 15:30:00,41.13,41.14,41.09,41.11,111500.0,34.9847,34.9932,34.9507,34.9677,111500.0
2012-01-18 15:40:00,41.1,41.13,41.09,41.1,296600.0,34.9592,34.9847,34.9507,34.9592,296600.0
2012-01-18 15:50:00,41.1,41.14,41.1,41.12,501400.0,34.9592,34.9932,34.9592,34.9762,501400.0
2012-01-19 09:30:00,41.2,41.23,41.16,41.21,174800.0,35.0443,35.0698,35.0103,35.0528,174800.0
2012-01-19 09:40:00,41.21,41.32,41.21,41.3,392100.0,35.0528,35.1464,35.0528,35.1293,392100.0
2012-01-19 09:50:00,41.31,41.31,41.25,41.29,107100.0,35.1378,35.1378,35.0868,35.1208,107100.0
2012-01-19 10:00:00,41.29,41.29,41.15,41.17,211600.0,35.1208,35.1208,35.0018,35.0188,211600.0
2012-01-19 10:10:00,41.17,41.24,41.16,41.24,112200.0,35.0188,35.0783,35.0103,35.0783,112200.0
2012-01-19 10:20:00,41.24,41.3,41.24,41.3,108000.0,35.0783,35.1293,35.0783,35.1293,108000.0
2012-01-19 10:30:00,41.31,41.32,41.27,41.28,68700.0,35.1378,35.1464,35.1038,35.1123,68700.0
2012-01-19 10:40:00,41.29,41.33,41.29,41.33,122000.0,35.1208,35.1549,35.1208,35.1549,122000.0
2012-01-19 10:50:00,41.33,41.35,41.32,41.32,151400.0,35.1549,35.1719,35.1464,35.1464,151400.0
2012-01-19 11:00:00,41.33,41.34,41.27,41.29,93800.0,35.1549,35.1634,35.1038,35.1208,93800.0
2012-01-19 11:10:00,41.28,41.31,41.27,41.31,46800.0,35.1123,35.1378,35.1038,35.1378,46800.0
2012-01-19 11:20:00,41.31,41.37,41.3,41.37,108300.0,35.1378,35.1889,35.1293,35.1889,108300.0
2012-01-19 11:30:00,41.36,41.38,41.35,41.38,45400.0,35.1804,35.1974,35.1719,35.1974,45400.0
2012-01-19 11:40:00,41.38,41.41,41.38,41.4,51400.0,35.1974,35.2229,35.1974,35.2144,51400.0
2012-01-19 11:50:00,41.4,41.41,41.37,41.4,40300.0,35.2144,35.2229,35.1889,35.2144,40300.0
2012-01-19 12:00:00,41.4,41.41,41.38,41.38,14700.0,35.2144,35.2229,35.1974,35.1974,14700.0
2012-01-19 12:10:00,41.38,41.42,41.38,41.39,19900.0,35.1974,35.2314,35.1974,35.2059,19900.0
2012-01-19 12:20:00,41.39,41.4,41.37,41.38,14000.0,35.2059,35.2144,35.1889,35.1974,14000.0
2012-01-19 12:30:00,41.38,41.4,41.35,41.38,61500.0,35.1974,35.2144,35.1719,35.1974,61500.0
2012-01-19 12:40:00,41.38,41.41,41.36,41.4,76000.0,35.1974,35.2229,35.1804,35.2144,76000.0
2012-01-19 12:50:00,41.4,41.42,41.39,41.42,6000.0,35.2144,35.2314,35.2059,35.2314,6000.0
2012-01-19 13:00:00,41.42,41.45,41.41,41.45,37900.0,35.2314,35.2569,35.2229,35.2569,37900.0
2012-01-19 13:10:00,41.45,41.46,41.44,41.45,30700.0,35.2569,35.2654,35.2484,35.2569,30700.0
2012-01-19 13:20:00,41.45,41.48,41.43,41.48,38200.0,35.2569,35.2824,35.2399,35.2824,38200.0
2012-01-19 13:30:00,41.47,41.48,41.43,41.44,63100.0,35.2739,35.2824,35.2399,35.2484,63100.0
2012-01-19 13:40:00,41.43,41.48,41.43,41.46,22400.0,35.2399,35.2824,35.2399,35.2654,22400.0
2012-01-19 13:50:00,41.45,41.46,41.39,41.39,84600.0,35.2569,35.2654,35.2059,35.2059,84600.0
2012-01-19 14:00:00,41.39,41.45,41.39,41.44,70600.0,35.2059,35.2569,35.2059,35.2484,70600.0
2012-01-19 14:10:00,41.45,41.46,41.45,41.45,7800.0,35.2569,35.2654,35.2569,35.2569,7800.0
2012-01-19 14:20:00,41.45,41.47,41.44,41.45,149500.0,35.2569,35.2739,35.2484,35.2569,149500.0
2012-01-19 14:30:00,41.45,41.46,41.41,41.43,29800.0,35.2569,35.2654,35.2229,35.2399,29800.0
2012-01-19 14:40:00,41.44,41.44,41.38,41.4,42900.0,35.2484,35.2484,35.1974,35.2144,42900.0
2012-01-19 14:50:00,41.4,41.43,41.39,41.4,18000.0,35.2144,35.2399,35.2059,35.2144,18000.0
2012-01-19 15:00:00,41.4,41.49,41.4,41.49,31800.0,35.2144,35.291,35.2144,35.291,31800.0
2012-01-19 15:10:00,41.5,41.5,41.46,41.47,22600.0,35.2995,35.2995,35.2654,35.2739,22600.0
2012-01-19 15:20:00,41.48,41.53,41.47,41.5,52300.0,35.2824,35.325,35.2739,35.2995,52300.0
2012-01-19 15:30:00,41.51,41.54,41.5,41.51,157800.0,35.308,35.3335,35.2995,35.308,157800.0
2012-01-19 15:40:00,41.52,41.57,41.51,41.53,215300.0,35.3165,35.359,35.308,35.325,215300.0
2012-01-19 15:50:00,41.52,41.53,41.49,41.52,402300.0,35.3165,35.325,35.291,35.3165,402300.0
2012-01-20 09:30:00,41.49,41.49,41.38,41.38,123400.0,35.291,35.291,35.1974,35.1974,123400.0
2012-01-20 09:40:00,41.38,41.42,41.31,41.33,138100.0,35.1974,35.2314,35.1378,35.1549,138100.0
2012-01-20 09:50:00,41.33,41.38,41.29,41.33,84100.0,35.1549,35.1974,35.1208,35.1549,84100.0
2012-01-20 10:00:00,41.34,41.34,41.26,41.31,115400.0,35.1634,35.1634,35.0953,35.1378,115400.0
2012-01-20 10:10:00,41.31,41.34,41.29,41.31,141100.0,35.1378,35.1634,35.1208,35.1378,141100.0
2012-01-20 10:20:00,41.31,41.41,41.31,41.38,654000.0,35.1378,35.2229,35.1378,35.1974,654000.0
2012-01-20 10:30:00,41.38,41.38,41.3,41.3,120400.0,35.1974,35.1974,35.1293,35.1293,120400.0
2012-01-20 10:40:00,41.3,41.31,41.26,41.28,105500.0,35.1293,35.1378,35.0953,35.1123,105500.0
2012-01-20 10:50:00,41.29,41.31,41.27,41.29,63800.0,35.1208,35.1378,35.1038,35.1208,63800.0
2012-01-20 11:00:00,41.3,41.3,41.24,41.28,49700.0,35.1293,35.1293,35.0783,35.1123,49700.0
2012-01-20 11:10:00,41.27,41.27,41.24,41.25,77200.0,35.1038,35.1038,35.0783,35.0868,77200.0
2012-01-20 11:20:00,41.26,41.27,41.25,41.25,66100.0,35.0953,35.1038,35.0868,35.0868,66100.0
2012-01-20 11:30:00,41.25,41.25,41.16,41.18,43200.0,35.0868,35.0868,35.0103,35.0273,43200.0
2012-01-20 11:40:00,41.19,41.2,41.18,41.2,37400.0,35.0358,35.0443,35.0273,35.0443,37400.0
2012-01-20 11:50:00,41.21,41.21,41.17,41.18,29100.0,35.0528,35.0528,35.0188,35.0273,29100.0
2012-01-20 12:00:00,41.19,41.22,41.19,41.2,25100.0,35.0358,35.0613,35.0358,35.0443,25100.0
2012-01-20 12:10:00,41.2,41.22,41.19,41.21,15100.0,35.0443,35.0613,35.0358,35.0528,15100.0
2012-01-20 12:20:00,41.21,41.23,41.2,41.21,21900.0,35.0528,35.0698,35.0443,35.0528,21900.0
2012-01-20 12:30:00,41.21,41.22,41.2,41.21,33000.0,35.0528,35.0613,35.0443,35.0528,33000.0
2012-01-20 12:40:00,41.2,41.23,41.19,41.2,34700.0,35.0443,35.0698,35.0358,35.0443,34700.0
2012-01-20 12:50:00,41.2,41.21,41.16,41.16,92400.0,35.0443,35.0528,35.0103,35.0103,92400.0
2012-01-20 13:00:00,41.17,41.19,41.16,41.17,20200.0,35.0188,35.0358,35.0103,35.0188,20200.0
2012-01-20 13:10:00,41.18,41.18,41.16,41.16,146100.0,35.0273,35.0273,35.0103,35.0103,146100.0
2012-01-20 13:20:00,41.16,41.22,41.16,41.22,19200.0,35.0103,35.0613,35.0103,35.0613,19200.0
2012-01-20 13:30:00,41.22,41.22,41.19,41.19,493800.0,35.0613,35.0613,35.0358,35.0358,493800.0
2012-01-20 13:40:00,41.2,41.21,41.17,41.18,83200.0,35.0443,35.0528,35.0188,35.0273,83200.0
2012-01-20 13:50:00,41.18,41.18,41.15,41.15,39000.0,35.0273,35.0273,35.0018,35.0018,39000.0
2012-01-20 14:00:00,41.16,41.17,41.15,41.17,20500.0,35.0103,35.0188,35.0018,35.0188,20500.0
2012-01-20 14:10:00,41.16,41.17,41.12,41.12,73100.0,35.0103,35.0188,34.9762,34.9762,73100.0
2012-01-20 14:20:00,41.12,41.13,41.1,41.1,38900.0,34.9762,34.9847,34.9592,34.9592,38900.0
2012-01-20 14:30:00,41.1,41.11,41.04,41.06,87200.0,34.9592,34.9677,34.9082,34.9252,87200.0
2012-01-20 14:40:00,41.06,41.08,41.06,41.07,22400.0,34.9252,34.9422,34.9252,34.9337,22400.0
2012-01-20 14:50:00,41.08,41.11,41.08,41.1,32200.0,34.9422,34.9677,34.9422,34.9592,32200.0
2012-01-20 15:00:00,41.1,41.13,41.1,41.13,24300.0,34.9592,34.9847,34.9592,34.9847,24300.0
2012-01-20 15:10:00,41.13,41.14,41.11,41.13,35800.0,34.9847,34.9932,34.9677,34.9847,35800.0
2012-01-20 15:20:00,41.12,41.14,41.11,41.13,66900.0,34.9762,34.9932,34.9677,34.9847,66900.0
2012-01-20 15:30:00,41.12,41.14,41.1,41.12,131700.0,34.9762,34.9932,34.9592,34.9762,131700.0
2012-01-20 15:40:00,41.12,41.19,41.1,41.19,240800.0,34.9762,35.0358,34.9592,35.0358,240800.0
2012-01-20 15:50:00,41.19,41.22,41.17,41.18,1335700.0,35.0358,35.0613,35.0188,35.0273,1335700.0
2012-01-23 09:30:00,41.17,41.26,41.16,41.23,84300.0,35.0188,35.0953,35.0103,35.0698,84300.0
2012-01-23 09:40:00,41.22,41.31,41.22,41.3,60600.0,35.0613,35.1378,35.0613,35.1293,60600.0
2012-01-23 09:50:00,41.31,41.33,41.28,41.31,75000.0,35.1378,35.1549,35.1123,35.1378,75000.0
2012-01-23 10:00:00,41.31,41.42,41.3,41.39,186300.0,35.1378,35.2314,35.1293,35.2059,186300.0
2012-01-23 10:10:00,41.39,41.41,41.37,41.39,50900.0,35.2059,35.2229,35.1889,35.2059,50900.0
2012-01-23 10:20:00,41.4,41.4,41.34,41.35,70000.0,35.2144,35.2144,35.1634,35.1719,70000.0
2012-01-23 10:30:00,41.34,41.35,41.31,41.33,70300.0,35.1634,35.1719,35.1378,35.1549,70300.0
2012-01-23 10:40:00,41.33,41.33,41.26,41.31,57900.0,35.1549,35.1549,35.0953,35.1378,57900.0
2012-01-23 10:50:00,41.3,41.32,41.24,41.25,35400.0,35.1293,35.1464,35.0783,35.0868,35400.0
2012-01-23 11:00:00,41.26,41.27,41.14,41.14,73800.0,35.0953,35.1038,34.9932,34.9932,73800.0
2012-01-23 11:10:00,41.13,41.14,41.1,41.13,133700.0,34.9847,34.9932,34.9592,34.9847,133700.0
2012-01-23 11:20:00,41.13,41.15,41.12,41.14,80400.0,34.9847,35.0018,34.9762,34.9932,80400.0
2012-01-23 11:30:00,41.14,41.14,41.03,41.05,136900.0,34.9932,34.9932,34.8997,34.9167,136900.0
2012-01-23 11:40:00,41.05,41.05,40.95,40.97,112700.0,34.9167,34.9167,34.8316,34.8486,112700.0
2012-01-23 11:50:00,40.97,41.0,40.96,40.97,45800.0,34.8486,34.8742,34.8401,34.8486,45800.0
2012-01-23 12:00:00,40.97,40.98,40.86,40.89,93900.0,34.8486,34.8572,34.7551,34.7806,93900.0
2012-01-23 12:10:00,40.9,40.91,40.85,40.91,123600.0,34.7891,34.7976,34.7466,34.7976,123600.0
2012-01-23 12:20:00,40.92,40.95,40.89,40.95,37800.0,34.8061,34.8316,34.7806,34.8316,37800.0
2012-01-23 12:30:00,40.95,40.99,40.95,40.99,32200.0,34.8316,34.8657,34.8316,34.8657,32200.0
2012-01-23 12:40:00,40.99,41.01,40.98,40.98,23600.0,34.8657,34.8827,34.8572,34.8572,23600.0
2012-01-23 12:50:00,40.98,41.02,40.97,40.98,17700.0,34.8572,34.8912,34.8486,34.8572,17700.0
2012-01-23 13:00:00,40.97,41.04,40.97,41.03,27100.0,34.8486,34.9082,34.8486,34.8997,27100.0
2012-01-23 13:10:00,41.03,41.04,41.0,41.0,44200.0,34.8997,34.9082,34.8742,34.8742,44200.0
2012-01-23 13:20:00,41.0,41.04,40.99,41.04,23100.0,34.8742,34.9082,34.8657,34.9082,23100.0
2012-01-23 13:30:00,41.03,41.08,41.0,41.06,49100.0,34.8997,34.9422,34.8742,34.9252,49100.0
2012-01-23 13:40:00,41.07,41.08,41.03,41.05,19700.0,34.9337,34.9422,34.8997,34.9167,19700.0
2012-01-23 13:50:00,41.06,41.1,41.04,41.1,26000.0,34.9252,34.9592,34.9082,34.9592,26000.0
2012-01-23 14:00:00,41.1,41.1,41.07,41.09,27900.0,34.9592,34.9592,34.9337,34.9507,27900.0
2012-01-23 14:10:00,41.1,41.11,41.06,41.07,25900.0,34.9592,34.9677,34.9252,34.9337,25900.0
2012-01-23 14:20:00,41.06,41.11,41.06,41.11,81700.0,34.9252,34.9677,34.9252,34.9677,81700.0
2012-01-23 14:30:00,41.12,41.14,41.08,41.08,22900.0,34.9762,34.9932,34.9422,34.9422,22900.0
2012-01-23 14:40:00,41.08,41.11,41.03,41.06,45100.0,34.9422,34.9677,34.8997,34.9252,45100.0
2012-01-23 14:50:00,41.06,41.16,41.04,41.14,77000.0,34.9252,35.0103,34.9082,34.9932,77000.0
2012-01-23 15:00:00,41.13,41.18,41.1,41.15,47700.0,34.9847,35.0273,34.9592,35.0018,47700.0
2012-01-23 15:10:00,41.16,41.2,41.14,41.17,75200.0,35.0103,35.0443,34.9932,35.0188,75200.0
2012-01-23 15:20:00,41.16,41.19,41.14,41.16,63000.0,35.0103,35.0358,34.9932,35.0103,63000.0
2012-01-23 15:30:00,41.16,41.18,41.14,41.16,40100.0,35.0103,35.0273,34.9932,35.0103,40100.0
2012-01-23 15:40:00,41.15,41.21,41.15,41.19,92000.0,35.0018,35.0528,35.0018,35.0358,92000.0
2012-01-23 15:50:00,41.19,41.2,41.12,41.13,183500.0,35.0358,35.0443,34.9762,34.9847,183500.0
2012-01-24 09:30:00,40.98,41.0,40.87,40.9,84300.0,34.8572,34.8742,34.7636,34.7891,84300.0
2012-01-24 09:40:00,40.9,40.93,40.85,40.93,63700.0,34.7891,34.8146,34.7466,34.8146,63700.0
2012-01-24 09:50:00,40.93,40.94,40.88,40.89,105300.0,34.8146,34.8231,34.7721,34.7806,105300.0
2012-01-24 10:00:00,40.88,40.99,40.85,40.96,36500.0,34.7721,34.8657,34.7466,34.8401,36500.0
2012-01-24 10:10:00,40.95,41.0,40.92,40.96,69000.0,34.8316,34.8742,34.8061,34.8401,69000.0
2012-01-24 10:20:00,40.97,40.99,40.92,40.94,61700.0,34.8486,34.8657,34.8061,34.8231,61700.0
2012-01-24 10:30:00,40.94,41.02,40.9,41.01,75900.0,34.8231,34.8912,34.7891,34.8827,75900.0
2012-01-24 10:40:00,41.01,41.09,41.01,41.09,50500.0,34.8827,34.9507,34.8827,34.9507,50500.0
2012-01-24 10:50:00,41.09,41.12,41.07,41.09,42600.0,34.9507,34.9762,34.9337,34.9507,42600.0
2012-01-24 11:00:00,41.11,41.14,41.08,41.12,72600.0,34.9677,34.9932,34.9422,34.9762,72600.0
2012-01-24 11:10:00,41.13,41.18,41.13,41.15,62000.0,34.9847,35.0273,34.9847,35.0018,62000.0
2012-01-24 11:20:00,41.15,41.21,41.14,41.2,70000.0,35.0018,35.0528,34.9932,35.0443,70000.0
2012-01-24 11:30:00,41.21,41.21,41.15,41.15,59700.0,35.0528,35.0528,35.0018,35.0018,59700.0
2012-01-24 11:40:00,41.16,41.19,41.15,41.16,64000.0,35.0103,35.0358,35.0018,35.0103,64000.0
2012-01-24 11:50:00,41.17,41.18,41.14,41.15,72500.0,35.0188,35.0273,34.9932,35.0018,72500.0
2012-01-24 12:00:00,41.15,41.2,41.15,41.19,81400.0,35.0018,35.0443,35.0018,35.0358,81400.0
2012-01-24 12:10:00,41.2,41.21,41.19,41.21,49200.0,35.0443,35.0528,35.0358,35.0528,49200.0
2012-01-24 12:20:00,41.2,41.21,41.18,41.18,47900.0,35.0443,35.0528,35.0273,35.0273,47900.0
2012-01-24 12:30:00,41.18,41.22,41.18,41.21,15400.0,35.0273,35.0613,35.0273,35.0528,15400.0
2012-01-24 12:40:00,41.21,41.22,41.18,41.19,64700.0,35.0528,35.0613,35.0273,35.0358,64700.0
2012-01-24 12:50:00,41.19,41.21,41.19,41.2,20200.0,35.0358,35.0528,35.0358,35.0443,20200.0
2012-01-24 13:00:00,41.2,41.21,41.16,41.16,120400.0,35.0443,35.0528,35.0103,35.0103,120400.0
2012-01-24 13:10:00,41.16,41.17,41.13,41.14,41600.0,35.0103,35.0188,34.9847,34.9932,41600.0
2012-01-24 13:20:00,41.13,41.14,41.1,41.11,45400.0,34.9847,34.9932,34.9592,34.9677,45400.0
2012-01-24 13:30:00,41.1,41.13,41.09,41.1,67400.0,34.9592,34.9847,34.9507,34.9592,67400.0
2012-01-24 13:40:00,41.1,41.14,41.1,41.14,21100.0,34.9592,34.9932,34.9592,34.9932,21100.0
2012-01-24 13:50:00,41.14,41.15,41.12,41.13,31800.0,34.9932,35.0018,34.9762,34.9847,31800.0
2012-01-24 14:00:00,41.14,41.16,41.14,41.15,45900.0,34.9932,35.0103,34.9932,35.0018,45900.0
2012-01-24 14:10:00,41.16,41.19,41.15,41.19,20800.0,35.0103,35.0358,35.0018,35.0358,20800.0
2012-01-24 14:20:00,41.19,41.21,41.16,41.2,51300.0,35.0358,35.0528,35.0103,35.0443,51300.0
2012-01-24 14:30:00,41.2,41.22,41.18,41.21,23600.0,35.0443,35.0613,35.0273,35.0528,23600.0
2012-01-24 14:40:00,41.22,41.24,41.19,41.19,184000.0,35.0613,35.0783,35.0358,35.0358,184000.0
2012-01-24 14:50:00,41.19,41.22,41.17,41.21,77600.0,35.0358,35.0613,35.0188,35.0528,77600.0
2012-01-24 15:00:00,41.21,41.23,41.2,41.23,43200.0,35.0528,35.0698,35.0443,35.0698,43200.0
2012-01-24 15:10:00,41.22,41.26,41.22,41.25,75000.0,35.0613,35.0953,35.0613,35.0868,75000.0
2012-01-24 15:20:00,41.25,41.27,41.24,41.27,64400.0,35.0868,35.1038,35.0783,35.1038,64400.0
2012-01-24 15:30:00,41.26,41.27,41.23,41.24,53400.0,35.0953,35.1038,35.0698,35.0783,53400.0
2012-01-24 15:40:00,41.24,41.25,41.22,41.23,206700.0,35.0783,35.0868,35.0613,35.0698,206700.0
2012-01-24 15:50:00,41.24,41.27,41.23,41.26,285600.0,35.0783,35.1038,35.0698,35.0953,285600.0
2012-01-25 09:30:00,41.22,41.22,41.12,41.12,93600.0,35.0613,35.0613,34.9762,34.9762,93600.0
2012-01-25 09:40:00,41.11,41.14,41.07,41.1,53200.0,34.9677,34.9932,34.9337,34.9592,53200.0
2012-01-25 09:50:00,41.1,41.13,41.05,41.1,50300.0,34.9592,34.9847,34.9167,34.9592,50300.0
2012-01-25 10:00:00,41.1,41.16,41.08,41.15,156800.0,34.9592,35.0103,34.9422,35.0018,156800.0
2012-01-25 10:10:00,41.15,41.2,41.13,41.17,115600.0,35.0018,35.0443,34.9847,35.0188,115600.0
2012-01-25 10:20:00,41.17,41.19,41.1,41.11,113500.0,35.0188,35.0358,34.9592,34.9677,113500.0
2012-01-25 10:30:00,41.12,41.13,41.09,41.13,48400.0,34.9762,34.9847,34.9507,34.9847,48400.0
2012-01-25 10:40:00,41.13,41.19,41.13,41.18,38200.0,34.9847,35.0358,34.9847,35.0273,38200.0
2012-01-25 10:50:00,41.17,41.21,41.15,41.19,120600.0,35.0188,35.0528,35.0018,35.0358,120600.0
2012-01-25 11:00:00,41.19,41.22,41.17,41.17,32300.0,35.0358,35.0613,35.0188,35.0188,32300.0
2012-01-25 11:10:00,41.18,41.2,41.16,41.19,28600.0,35.0273,35.0443,35.0103,35.0358,28600.0
2012-01-25 11:20:00,41.19,41.23,41.18,41.19,42000.0,35.0358,35.0698,35.0273,35.0358,42000.0
2012-01-25 11:30:00,41.19,41.22,41.18,41.22,19200.0,35.0358,35.0613,35.0273,35.0613,19200.0
2012-01-25 11:40:00,41.21,41.22,41.18,41.19,26500.0,35.0528,35.0613,35.0273,35.0358,26500.0
2012-01-25 11:50:00,41.2,41.2,41.17,41.18,11200.0,35.0443,35.0443,35.0188,35.0273,11200.0
2012-01-25 12:00:00,41.18,41.19,41.11,41.11,57200.0,35.0273,35.0358,34.9677,34.9677,57200.0
2012-01-25 12:10:00,41.11,41.15,41.11,41.14,30500.0,34.9677,35.0018,34.9677,34.9932,30500.0
2012-01-25 12:20:00,41.14,41.27,41.13,41.18,207800.0,34.9932,35.1038,34.9847,35.0273,207800.0
2012-01-25 12:30:00,41.18,41.29,41.14,41.26,108500.0,35.0273,35.1208,34.9932,35.0953,108500.0
2012-01-25 12:40:00,41.25,41.26,41.2,41.26,115400.0,35.0868,35.0953,35.0443,35.0953,115400.0
2012-01-25 12:50:00,41.23,41.3,41.2,41.22,57200.0,35.0698,35.1293,35.0443,35.0613,57200.0
2012-01-25 13:00:00,41.23,41.38,41.23,41.37,81200.0,35.0698,35.1974,35.0698,35.1889,81200.0
2012-01-25 13:10:00,41.37,41.45,41.33,41.41,66300.0,35.1889,35.2569,35.1549,35.2229,66300.0
2012-01-25 13:20:00,41.41,41.45,41.39,41.42,65900.0,35.2229,35.2569,35.2059,35.2314,65900.0
2012-01-25 13:30:00,41.42,41.49,41.4,41.46,90900.0,35.2314,35.291,35.2144,35.2654,90900.0
2012-01-25 13:40:00,41.47,41.51,41.46,41.5,103500.0,35.2739,35.308,35.2654,35.2995,103500.0
2012-01-25 13:50:00,41.49,41.55,41.48,41.54,45200.0,35.291,35.342,35.2824,35.3335,45200.0
2012-01-25 14:00:00,41.54,41.54,41.41,41.43,63400.0,35.3335,35.3335,35.2229,35.2399,63400.0
2012-01-25 14:10:00,41.43,41.46,41.4,41.44,130700.0,35.2399,35.2654,35.2144,35.2484,130700.0
2012-01-25 14:20:00,41.44,41.46,41.36,41.38,76800.0,35.2484,35.2654,35.1804,35.1974,76800.0
2012-01-25 14:30:00,41.39,41.44,41.39,41.41,68800.0,35.2059,35.2484,35.2059,35.2229,68800.0
2012-01-25 14:40:00,41.42,41.45,41.4,41.44,138000.0,35.2314,35.2569,35.2144,35.2484,138000.0
2012-01-25 14:50:00,41.44,41.48,41.4,41.42,79400.0,35.2484,35.2824,35.2144,35.2314,79400.0
2012-01-25 15:00:00,41.42,41.44,41.39,41.39,117400.0,35.2314,35.2484,35.2059,35.2059,117400.0
2012-01-25 15:10:00,41.4,41.45,41.4,41.44,72400.0,35.2144,35.2569,35.2144,35.2484,72400.0
2012-01-25 15:20:00,41.44,41.54,41.44,41.53,133000.0,35.2484,35.3335,35.2484,35.325,133000.0
2012-01-25 15:30:00,41.52,41.58,41.52,41.55,193800.0,35.3165,35.3675,35.3165,35.342,193800.0
2012-01-25 15:40:00,41.55,41.64,41.55,41.59,306500.0,35.342,35.4185,35.342,35.376,306500.0
2012-01-25 15:50:00,41.6,41.61,41.52,41.53,542400.0,35.3845,35.393,35.3165,35.325,542400.0
2012-01-26 09:30:00,41.75,41.77,41.71,41.71,77700.0,35.5121,35.5291,35.4781,35.4781,77700.0
2012-01-26 09:40:00,41.7,41.75,41.69,41.74,70300.0,35.4696,35.5121,35.4611,35.5036,70300.0
2012-01-26 09:50:00,41.74,41.9,41.74,41.88,104500.0,35.5036,35.6397,35.5036,35.6227,104500.0
2012-01-26 10:00:00,41.87,41.88,41.77,41.78,65100.0,35.6142,35.6227,35.5291,35.5376,65100.0
2012-01-26 10:10:00,41.78,41.78,41.72,41.73,64200.0,35.5376,35.5376,35.4866,35.4951,64200.0
2012-01-26 10:20:00,41.72,41.72,41.6,41.61,55300.0,35.4866,35.4866,35.3845,35.393,55300.0
2012-01-26 10:30:00,41.61,41.63,41.55,41.59,48600.0,35.393,35.41,35.342,35.376,48600.0
2012-01-26 10:40:00,41.59,41.6,41.54,41.54,73500.0,35.376,35.3845,35.3335,35.3335,73500.0
2012-01-26 10:50:00,41.54,41.59,41.5,41.5,70700.0,35.3335,35.376,35.2995,35.2995,70700.0
2012-01-26 11:00:00,41.5,41.56,41.49,41.51,101400.0,35.2995,35.3505,35.291,35.308,101400.0
2012-01-26 11:10:00,41.51,41.56,41.5,41.53,73000.0,35.308,35.3505,35.2995,35.325,73000.0
2012-01-26 11:20:00,41.53,41.54,41.5,41.52,85900.0,35.325,35.3335,35.2995,35.3165,85900.0
2012-01-26 11:30:00,41.52,41.55,41.51,41.52,101800.0,35.3165,35.342,35.308,35.3165,101800.0
2012-01-26 11:40:00,41.52,41.53,41.46,41.48,90900.0,35.3165,35.325,35.2654,35.2824,90900.0
2012-01-26 11:50:00,41.48,41.52,41.46,41.46,144500.0,35.2824,35.3165,35.2654,35.2654,144500.0
2012-01-26 12:00:00,41.47,41.48,41.43,41.45,50300.0,35.2739,35.2824,35.2399,35.2569,50300.0
2012-01-26 12:10:00,41.46,41.49,41.4,41.41,71900.0,35.2654,35.291,35.2144,35.2229,71900.0
2012-01-26 12:20:00,41.41,41.44,41.4,41.44,46400.0,35.2229,35.2484,35.2144,35.2484,46400.0
2012-01-26 12:30:00,41.43,41.47,41.43,41.47,57800.0,35.2399,35.2739,35.2399,35.2739,57800.0
2012-01-26 12:40:00,41.47,41.5,41.47,41.49,34600.0,35.2739,35.2995,35.2739,35.291,34600.0
2012-01-26 12:50:00,41.49,41.55,41.49,41.54,40200.0,35.291,35.342,35.291,35.3335,40200.0
2012-01-26 13:00:00,41.53,41.56,41.53,41.55,23700.0,35.325,35.3505,35.325,35.342,23700.0
2012-01-26 13:10:00,41.54,41.55,41.52,41.52,17000.0,35.3335,35.342,35.3165,35.3165,17000.0
2012-01-26 13:20:00,41.51,41.53,41.5,41.51,18200.0,35.308,35.325,35.2995,35.308,18200.0
2012-01-26 13:30:00,41.5,41.52,41.42,41.42,71200.0,35.2995,35.3165,35.2314,35.2314,71200.0
2012-01-26 13:40:00,41.43,41.45,41.39,41.44,146200.0,35.2399,35.2569,35.2059,35.2484,146200.0
2012-01-26 13:50:00,41.44,41.48,41.42,41.46,32300.0,35.2484,35.2824,35.2314,35.2654,32300.0
2012-01-26 14:00:00,41.46,41.46,41.43,41.45,50700.0,35.2654,35.2654,35.2399,35.2569,50700.0
2012-01-26 14:10:00,41.45,41.46,41.38,41.4,55800.0,35.2569,35.2654,35.1974,35.2144,55800.0
2012-01-26 14:20:00,41.4,41.41,41.34,41.37,62400.0,35.2144,35.2229,35.1634,35.1889,62400.0
2012-01-26 14:30:00,41.37,41.43,41.37,41.37,31500.0,35.1889,35.2399,35.1889,35.1889,31500.0
2012-01-26 14:40:00,41.38,41.44,41.35,41.42,103300.0,35.1974,35.2484,35.1719,35.2314,103300.0
2012-01-26 14:50:00,41.42,41.44,41.36,41.36,49100.0,35.2314,35.2484,35.1804,35.1804,49100.0
2012-01-26 15:00:00,41.36,41.38,41.32,41.37,132100.0,35.1804,35.1974,35.1464,35.1889,132100.0
2012-01-26 15:10:00,41.37,41.43,41.37,41.43,211700.0,35.1889,35.2399,35.1889,35.2399,211700.0
2012-01-26 15:20:00,41.42,41.42,41.32,41.33,142600.0,35.2314,35.2314,35.1464,35.1549,142600.0
2012-01-26 15:30:00,41.34,41.43,41.34,41.43,86700.0,35.1634,35.2399,35.1634,35.2399,86700.0
2012-01-26 15:40:00,41.43,41.5,41.43,41.47,360000.0,35.2399,35.2995,35.2399,35.2739,360000.0
2012-01-26 15:50:00,41.47,41.52,41.45,41.52,461600.0,35.2739,35.3165,35.2569,35.3165,461600.0
2012-01-27 09:30:00,41.24,41.42,41.15,41.42,117900.0,35.0783,35.2314,35.0018,35.2314,117900.0
2012-01-27 09:40:00,41.43,41.43,41.35,41.35,84800.0,35.2399,35.2399,35.1719,35.1719,84800.0
2012-01-27 09:50:00,41.36,41.41,41.32,41.37,108300.0,35.1804,35.2229,35.1464,35.1889,108300.0
2012-01-27 10:00:00,41.37,41.39,41.31,41.34,110900.0,35.1889,35.2059,35.1378,35.1634,110900.0
2012-01-27 10:10:00,41.35,41.41,41.3,41.36,107000.0,35.1719,35.2229,35.1293,35.1804,107000.0
2012-01-27 10:20:00,41.36,41.49,41.35,41.45,45200.0,35.1804,35.291,35.1719,35.2569,45200.0
2012-01-27 10:30:00,41.47,41.5,41.39,41.4,50300.0,35.2739,35.2995,35.2059,35.2144,50300.0
2012-01-27 10:40:00,41.4,41.41,41.34,41.35,35500.0,35.2144,35.2229,35.1634,35.1719,35500.0
2012-01-27 10:50:00,41.38,41.41,41.34,41.4,41800.0,35.1974,35.2229,35.1634,35.2144,41800.0
2012-01-27 11:00:00,41.4,41.46,41.4,41.45,35700.0,35.2144,35.2654,35.2144,35.2569,35700.0
2012-01-27 11:10:00,41.45,41.48,41.43,41.46,39600.0,35.2569,35.2824,35.2399,35.2654,39600.0
2012-01-27 11:20:00,41.46,41.48,41.42,41.43,399500.0,35.2654,35.2824,35.2314,35.2399,399500.0
2012-01-27 11:30:00,41.42,41.43,41.32,41.35,195000.0,35.2314,35.2399,35.1464,35.1719,195000.0
2012-01-27 11:40:00,41.35,41.35,41.27,41.31,49200.0,35.1719,35.1719,35.1038,35.1378,49200.0
2012-01-27 11:50:00,41.31,41.36,41.3,41.31,33000.0,35.1378,35.1804,35.1293,35.1378,33000.0
2012-01-27 12:00:00,41.3,41.36,41.24,41.25,105400.0,35.1293,35.1804,35.0783,35.0868,105400.0
2012-01-27 12:10:00,41.26,41.27,41.21,41.27,36200.0,35.0953,35.1038,35.0528,35.1038,36200.0
2012-01-27 12:20:00,41.27,41.3,41.26,41.28,36800.0,35.1038,35.1293,35.0953,35.1123,36800.0
2012-01-27 12:30:00,41.28,41.3,41.26,41.29,30200.0,35.1123,35.1293,35.0953,35.1208,30200.0
2012-01-27 12:40:00,41.28,41.32,41.28,41.31,18600.0,35.1123,35.1464,35.1123,35.1378,18600.0
2012-01-27 12:50:00,41.3,41.31,41.23,41.25,39200.0,35.1293,35.1378,35.0698,35.0868,39200.0
2012-01-27 13:00:00,41.25,41.33,41.24,41.33,100000.0,35.0868,35.1549,35.0783,35.1549,100000.0
2012-01-27 13:10:00,41.34,41.37,41.3,41.35,69900.0,35.1634,35.1889,35.1293,35.1719,69900.0
2012-01-27 13:20:00,41.34,41.36,41.31,41.33,23200.0,35.1634,35.1804,35.1378,35.1549,23200.0
2012-01-27 13:30:00,41.33,41.4,41.31,41.38,50400.0,35.1549,35.2144,35.1378,35.1974,50400.0
2012-01-27 13:40:00,41.39,41.41,41.38,41.4,36000.0,35.2059,35.2229,35.1974,35.2144,36000.0
2012-01-27 13:50:00,41.4,41.4,41.36,41.38,47000.0,35.2144,35.2144,35.1804,35.1974,47000.0
2012-01-27 14:00:00,41.39,41.42,41.37,41.37,32600.0,35.2059,35.2314,35.1889,35.1889,32600.0
2012-01-27 14:10:00,41.37,41.38,41.34,41.35,47200.0,35.1889,35.1974,35.1634,35.1719,47200.0
2012-01-27 14:20:00,41.35,41.37,41.34,41.36,72900.0,35.1719,35.1889,35.1634,35.1804,72900.0
2012-01-27 14:30:00,41.36,41.41,41.36,41.41,28800.0,35.1804,35.2229,35.1804,35.2229,28800.0
2012-01-27 14:40:00,41.42,41.42,41.37,41.38,44200.0,35.2314,35.2314,35.1889,35.1974,44200.0
2012-01-27 14:50:00,41.38,41.43,41.37,41.41,37600.0,35.1974,35.2399,35.1889,35.2229,37600.0
2012-01-27 15:00:00,41.42,41.45,41.4,41.45,64600.0,35.2314,35.2569,35.2144,35.2569,64600.0
2012-01-27 15:10:00,41.45,41.51,41.44,41.5,96800.0,35.2569,35.308,35.2484,35.2995,96800.0
2012-01-27 15:20:00,41.49,41.52,41.49,41.51,124400.0,35.291,35.3165,35.291,35.308,124400.0
2012-01-27 15:30:00,41.51,41.52,41.47,41.52,222000.0,35.308,35.3165,35.2739,35.3165,222000.0
2012-01-27 15:40:00,41.52,41.53,41.47,41.52,162200.0,35.3165,35.325,35.2739,35.3165,162200.0
2012-01-27 15:50:00,41.51,41.52,41.42,41.42,314100.0,35.308,35.3165,35.2314,35.2314,314100.0
2012-01-30 09:30:00,41.09,41.15,40.92,41.0,158100.0,34.9507,35.0018,34.8061,34.8742,158100.0
2012-01-30 09:40:00,41.0,41.1,40.96,40.96,263900.0,34.8742,34.9592,34.8401,34.8401,263900.0
2012-01-30 09:50:00,40.96,41.01,40.91,40.98,72500.0,34.8401,34.8827,34.7976,34.8572,72500.0
2012-01-30 10:00:00,40.97,41.0,40.87,40.91,97600.0,34.8486,34.8742,34.7636,34.7976,97600.0
2012-01-30 10:10:00,40.91,40.95,40.83,40.93,168400.0,34.7976,34.8316,34.7296,34.8146,168400.0
2012-01-30 10:20:00,40.94,40.97,40.92,40.94,75800.0,34.8231,34.8486,34.8061,34.8231,75800.0
2012-01-30 10:30:00,40.93,41.03,40.93,41.0,69500.0,34.8146,34.8997,34.8146,34.8742,69500.0
2012-01-30 10:40:00,41.0,41.08,40.98,41.08,23800.0,34.8742,34.9422,34.8572,34.9422,23800.0
2012-01-30 10:50:00,41.08,41.1,41.05,41.07,59000.0,34.9422,34.9592,34.9167,34.9337,59000.0
2012-01-30 11:00:00,41.07,41.19,41.07,41.18,163300.0,34.9337,35.0358,34.9337,35.0273,163300.0
2012-01-30 11:10:00,41.17,41.19,41.14,41.16,42400.0,35.0188,35.0358,34.9932,35.0103,42400.0
2012-01-30 11:20:00,41.17,41.21,41.17,41.18,89400.0,35.0188,35.0528,35.0188,35.0273,89400.0
2012-01-30 11:30:00,41.18,41.21,41.16,41.21,47600.0,35.0273,35.0528,35.0103,35.0528,47600.0
2012-01-30 11:40:00,41.21,41.22,41.17,41.18,37900.0,35.0528,35.0613,35.0188,35.0273,37900.0
2012-01-30 11:50:00,41.18,41.19,41.14,41.18,20000.0,35.0273,35.0358,34.9932,35.0273,20000.0
2012-01-30 12:00:00,41.18,41.2,41.16,41.2,26200.0,35.0273,35.0443,35.0103,35.0443,26200.0
2012-01-30 12:10:00,41.2,41.21,41.17,41.19,34400.0,35.0443,35.0528,35.0188,35.0358,34400.0
2012-01-30 12:20:00,41.19,41.23,41.18,41.21,28600.0,35.0358,35.0698,35.0273,35.0528,28600.0
2012-01-30 12:30:00,41.22,41.22,41.18,41.18,23900.0,35.0613,35.0613,35.0273,35.0273,23900.0
2012-01-30 12:40:00,41.19,41.19,41.16,41.17,45400.0,35.0358,35.0358,35.0103,35.0188,45400.0
2012-01-30 12:50:00,41.17,41.19,41.16,41.19,32900.0,35.0188,35.0358,35.0103,35.0358,32900.0
2012-01-30 13:00:00,41.18,41.19,41.15,41.15,44100.0,35.0273,35.0358,35.0018,35.0018,44100.0
2012-01-30 13:10:00,41.14,41.16,41.13,41.16,195500.0,34.9932,35.0103,34.9847,35.0103,195500.0
2012-01-30 13:20:00,41.16,41.23,41.16,41.22,29600.0,35.0103,35.0698,35.0103,35.0613,29600.0
2012-01-30 13:30:00,41.22,41.27,41.2,41.27,23400.0,35.0613,35.1038,35.0443,35.1038,23400.0
2012-01-30 13:40:00,41.27,41.32,41.27,41.32,54100.0,35.1038,35.1464,35.1038,35.1464,54100.0
2012-01-30 13:50:00,41.32,41.35,41.32,41.34,53300.0,35.1464,35.1719,35.1464,35.1634,53300.0
2012-01-30 14:00:00,41.33,41.34,41.29,41.33,580000.0,35.1549,35.1634,35.1208,35.1549,580000.0
2012-01-30 14:10:00,41.33,41.4,41.33,41.38,50300.0,35.1549,35.2144,35.1549,35.1974,50300.0
2012-01-30 14:20:00,41.38,41.39,41.37,41.38,25100.0,35.1974,35.2059,35.1889,35.1974,25100.0
2012-01-30 14:30:00,41.37,41.37,41.33,41.37,498500.0,35.1889,35.1889,35.1549,35.1889,498500.0
2012-01-30 14:40:00,41.36,41.4,41.34,41.34,31500.0,35.1804,35.2144,35.1634,35.1634,31500.0
2012-01-30 14:50:00,41.33,41.35,41.29,41.31,64900.0,35.1549,35.1719,35.1208,35.1378,64900.0
2012-01-30 15:00:00,41.32,41.32,41.27,41.29,59600.0,35.1464,35.1464,35.1038,35.1208,59600.0
2012-01-30 15:10:00,41.29,41.36,41.29,41.34,28800.0,35.1208,35.1804,35.1208,35.1634,28800.0
2012-01-30 15:20:00,41.34,41.36,41.32,41.36,38100.0,35.1634,35.1804,35.1464,35.1804,38100.0
2012-01-30 15:30:00,41.37,41.39,41.26,41.28,126900.0,35.1889,35.2059,35.0953,35.1123,126900.0
2012-01-30 15:40:00,41.29,41.33,41.26,41.33,180300.0,35.1208,35.1549,35.0953,35.1549,180300.0
2012-01-30 15:50:00,41.33,41.36,41.31,41.35,333000.0,35.1549,35.1804,35.1378,35.1719,333000.0
2012-01-31 09:30:00,41.59,41.62,41.57,41.62,114300.0,35.376,35.4015,35.359,35.4015,114300.0
2012-01-31 09:40:00,41.61,41.61,41.44,41.44,103500.0,35.393,35.393,35.2484,35.2484,103500.0
2012-01-31 09:50:00,41.45,41.56,41.42,41.53,82500.0,35.2569,35.3505,35.2314,35.325,82500.0
2012-01-31 10:00:00,41.52,41.54,41.29,41.29,259000.0,35.3165,35.3335,35.1208,35.1208,259000.0
2012-01-31 10:10:00,41.29,41.39,41.28,41.35,35700.0,35.1208,35.2059,35.1123,35.1719,35700.0
2012-01-31 10:20:00,41.36,41.45,41.36,41.41,41000.0,35.1804,35.2569,35.1804,35.2229,41000.0
2012-01-31 10:30:00,41.42,41.42,41.28,41.29,61400.0,35.2314,35.2314,35.1123,35.1208,61400.0
2012-01-31 10:40:00,41.3,41.32,41.22,41.24,80200.0,35.1293,35.1464,35.0613,35.0783,80200.0
2012-01-31 10:50:00,41.24,41.24,41.17,41.21,34200.0,35.0783,35.0783,35.0188,35.0528,34200.0
2012-01-31 11:00:00,41.21,41.25,41.2,41.23,55100.0,35.0528,35.0868,35.0443,35.0698,55100.0
2012-01-31 11:10:00,41.24,41.24,41.17,41.22,23700.0,35.0783,35.0783,35.0188,35.0613,23700.0
2012-01-31 11:20:00,41.21,41.24,41.19,41.21,39300.0,35.0528,35.0783,35.0358,35.0528,39300.0
2012-01-31 11:30:00,41.2,41.25,41.17,41.24,70900.0,35.0443,35.0868,35.0188,35.0783,70900.0
2012-01-31 11:40:00,41.24,41.28,41.2,41.22,56100.0,35.0783,35.1123,35.0443,35.0613,56100.0
2012-01-31 11:50:00,41.22,41.25,41.18,41.24,91700.0,35.0613,35.0868,35.0273,35.0783,91700.0
2012-01-31 12:00:00,41.23,41.25,41.19,41.23,67200.0,35.0698,35.0868,35.0358,35.0698,67200.0
2012-01-31 12:10:00,41.22,41.25,41.2,41.25,111700.0,35.0613,35.0868,35.0443,35.0868,111700.0
2012-01-31 12:20:00,41.26,41.26,41.21,41.21,112400.0,35.0953,35.0953,35.0528,35.0528,112400.0
2012-01-31 12:30:00,41.21,41.25,41.21,41.22,56800.0,35.0528,35.0868,35.0528,35.0613,56800.0
2012-01-31 12:40:00,41.22,41.22,41.16,41.19,49800.0,35.0613,35.0613,35.0103,35.0358,49800.0
2012-01-31 12:50:00,41.19,41.21,41.18,41.19,44000.0,35.0358,35.0528,35.0273,35.0358,44000.0
2012-01-31 13:00:00,41.19,41.23,41.18,41.23,48300.0,35.0358,35.0698,35.0273,35.0698,48300.0
2012-01-31 13:10:00,41.23,41.26,41.22,41.26,44100.0,35.0698,35.0953,35.0613,35.0953,44100.0
2012-01-31 13:20:00,41.26,41.29,41.25,41.28,58800.0,35.0953,35.1208,35.0868,35.1123,58800.0
2012-01-31 13:30:00,41.27,41.28,41.24,41.24,50000.0,35.1038,35.1123,35.0783,35.0783,50000.0
2012-01-31 13:40:00,41.23,41.26,41.22,41.23,43200.0,35.0698,35.0953,35.0613,35.0698,43200.0
2012-01-31 13:50:00,41.23,41.23,41.19,41.21,63400.0,35.0698,35.0698,35.0358,35.0528,63400.0
2012-01-31 14:00:00,41.21,41.22,41.18,41.2,66000.0,35.0528,35.0613,35.0273,35.0443,66000.0
2012-01-31 14:10:00,41.2,41.31,41.19,41.31,62700.0,35.0443,35.1378,35.0358,35.1378,62700.0
2012-01-31 14:20:00,41.3,41.35,41.3,41.34,70900.0,35.1293,35.1719,35.1293,35.1634,70900.0
2012-01-31 14:30:00,41.34,41.34,41.3,41.31,64100.0,35.1634,35.1634,35.1293,35.1378,64100.0
2012-01-31 14:40:00,41.31,41.31,41.27,41.3,50800.0,35.1378,35.1378,35.1038,35.1293,50800.0
2012-01-31 14:50:00,41.29,41.33,41.28,41.32,78600.0,35.1208,35.1549,35.1123,35.1464,78600.0
2012-01-31 15:00:00,41.32,41.32,41.25,41.3,88800.0,35.1464,35.1464,35.0868,35.1293,88800.0
2012-01-31 15:10:00,41.3,41.33,41.26,41.31,96500.0,35.1293,35.1549,35.0953,35.1378,96500.0
2012-01-31 15:20:00,41.3,41.58,41.26,41.31,124800.0,35.1293,35.3675,35.0953,35.1378,124800.0
2012-01-31 15:30:00,41.3,41.34,41.27,41.29,73500.0,35.1293,35.1634,35.1038,35.1208,73500.0
2012-01-31 15:40:00,41.29,41.35,41.29,41.31,227700.0,35.1208,35.1719,35.1208,35.1378,227700.0
2012-01-31 15:50:00,41.31,41.37,41.28,41.31,428300.0,35.1378,35.1889,35.1123,35.1378,428300.0
2012-02-01 09:30:00,41.4,41.51,41.39,41.48,135100.0,35.2144,35.308,35.2059,35.2824,135100.0
2012-02-01 09:40:00,41.48,41.5,41.4,41.42,191400.0,35.2824,35.2995,35.2144,35.2314,191400.0
2012-02-01 09:50:00,41.42,41.43,41.33,41.36,184400.0,35.2314,35.2399,35.1549,35.1804,184400.0
2012-02-01 10:00:00,41.36,41.43,41.31,41.41,166500.0,35.1804,35.2399,35.1378,35.2229,166500.0
2012-02-01 10:10:00,41.42,41.44,41.4,41.4,142400.0,35.2314,35.2484,35.2144,35.2144,142400.0
2012-02-01 10:20:00,41.4,41.43,41.37,41.37,128500.0,35.2144,35.2399,35.1889,35.1889,128500.0
2012-02-01 10:30:00,41.37,41.37,41.33,41.35,43600.0,35.1889,35.1889,35.1549,35.1719,43600.0
2012-02-01 10:40:00,41.35,41.38,41.33,41.38,75700.0,35.1719,35.1974,35.1549,35.1974,75700.0
2012-02-01 10:50:00,41.38,41.42,41.37,41.42,34700.0,35.1974,35.2314,35.1889,35.2314,34700.0
2012-02-01 11:00:00,41.42,41.44,41.4,41.44,93100.0,35.2314,35.2484,35.2144,35.2484,93100.0
2012-02-01 11:10:00,41.43,41.45,41.4,41.41,62100.0,35.2399,35.2569,35.2144,35.2229,62100.0
2012-02-01 11:20:00,41.41,41.44,41.4,41.43,140400.0,35.2229,35.2484,35.2144,35.2399,140400.0
2012-02-01 11:30:00,41.42,41.51,41.42,41.48,161900.0,35.2314,35.308,35.2314,35.2824,161900.0
2012-02-01 11:40:00,41.48,41.5,41.45,41.47,103800.0,35.2824,35.2995,35.2569,35.2739,103800.0
2012-02-01 11:50:00,41.48,41.51,41.47,41.48,258500.0,35.2824,35.308,35.2739,35.2824,258500.0
2012-02-01 12:00:00,41.48,41.49,41.46,41.48,48400.0,35.2824,35.291,35.2654,35.2824,48400.0
2012-02-01 12:10:00,41.48,41.53,41.46,41.52,29500.0,35.2824,35.325,35.2654,35.3165,29500.0
2012-02-01 12:20:00,41.53,41.55,41.5,41.51,62900.0,35.325,35.342,35.2995,35.308,62900.0
2012-02-01 12:30:00,41.51,41.54,41.5,41.53,30400.0,35.308,35.3335,35.2995,35.325,30400.0
2012-02-01 12:40:00,41.52,41.52,41.49,41.51,59100.0,35.3165,35.3165,35.291,35.308,59100.0
2012-02-01 12:50:00,41.51,41.53,41.51,41.52,22500.0,35.308,35.325,35.308,35.3165,22500.0
2012-02-01 13:00:00,41.51,41.55,41.51,41.53,82000.0,35.308,35.342,35.308,35.325,82000.0
2012-02-01 13:10:00,41.52,41.57,41.52,41.57,111800.0,35.3165,35.359,35.3165,35.359,111800.0
2012-02-01 13:20:00,41.57,41.61,41.57,41.58,110000.0,35.359,35.393,35.359,35.3675,110000.0
2012-02-01 13:30:00,41.57,41.6,41.57,41.6,52600.0,35.359,35.3845,35.359,35.3845,52600.0
2012-02-01 13:40:00,41.59,41.6,41.52,41.53,51600.0,35.376,35.3845,35.3165,35.325,51600.0
2012-02-01 13:50:00,41.54,41.54,41.48,41.5,96800.0,35.3335,35.3335,35.2824,35.2995,96800.0
2012-02-01 14:00:00,41.5,41.52,41.49,41.49,37700.0,35.2995,35.3165,35.291,35.291,37700.0
2012-02-01 14:10:00,41.49,41.55,41.48,41.54,31600.0,35.291,35.342,35.2824,35.3335,31600.0
2012-02-01 14:20:00,41.54,41.57,41.53,41.57,117200.0,35.3335,35.359,35.325,35.359,117200.0
2012-02-01 14:30:00,41.57,41.59,41.54,41.57,48400.0,35.359,35.376,35.3335,35.359,48400.0
2012-02-01 14:40:00,41.57,41.58,41.53,41.53,62100.0,35.359,35.3675,35.325,35.325,62100.0
2012-02-01 14:50:00,41.52,41.57,41.52,41.55,68200.0,35.3165,35.359,35.3165,35.342,68200.0
2012-02-01 15:00:00,41.56,41.58,41.54,41.57,88000.0,35.3505,35.3675,35.3335,35.359,88000.0
2012-02-01 15:10:00,41.57,41.58,41.53,41.55,172200.0,35.359,35.3675,35.325,35.342,172200.0
2012-02-01 15:20:00,41.54,41.54,41.47,41.48,273200.0,35.3335,35.3335,35.2739,35.2824,273200.0
2012-02-01 15:30:00,41.48,41.5,41.46,41.48,248900.0,35.2824,35.2995,35.2654,35.2824,248900.0
2012-02-01 15:40:00,41.49,41.52,41.47,41.49,212800.0,35.291,35.3165,35.2739,35.291,212800.0
2012-02-01 15:50:00,41.49,41.52,41.41,41.44,647100.0,35.291,35.3165,35.2229,35.2484,647100.0
2012-02-02 09:30:00,41.44,41.5,41.35,41.37,328000.0,35.2484,35.2995,35.1719,35.1889,328000.0
2012-02-02 09:40:00,41.36,41.37,41.32,41.34,103900.0,35.1804,35.1889,35.1464,35.1634,103900.0
2012-02-02 09:50:00,41.34,41.34,41.28,41.33,217500.0,35.1634,35.1634,35.1123,35.1549,217500.0
2012-02-02 10:00:00,41.35,41.37,41.3,41.37,47600.0,35.1719,35.1889,35.1293,35.1889,47600.0
2012-02-02 10:10:00,41.37,41.4,41.36,41.4,48200.0,35.1889,35.2144,35.1804,35.2144,48200.0
2012-02-02 10:20:00,41.39,41.43,41.39,41.4,172000.0,35.2059,35.2399,35.2059,35.2144,172000.0
2012-02-02 10:30:00,41.39,41.43,41.38,41.43,146200.0,35.2059,35.2399,35.1974,35.2399,146200.0
2012-02-02 10:40:00,41.43,41.47,41.4,41.45,332800.0,35.2399,35.2739,35.2144,35.2569,332800.0
2012-02-02 10:50:00,41.46,41.48,41.45,41.45,51800.0,35.2654,35.2824,35.2569,35.2569,51800.0
2012-02-02 11:00:00,41.46,41.51,41.46,41.48,65800.0,35.2654,35.308,35.2654,35.2824,65800.0
2012-02-02 11:10:00,41.48,41.49,41.43,41.44,98900.0,35.2824,35.291,35.2399,35.2484,98900.0
2012-02-02 11:20:00,41.44,41.46,41.42,41.42,41900.0,35.2484,35.2654,35.2314,35.2314,41900.0
2012-02-02 11:30:00,41.41,41.43,41.36,41.36,116700.0,35.2229,35.2399,35.1804,35.1804,116700.0
2012-02-02 11:40:00,41.37,41.38,41.32,41.37,37000.0,35.1889,35.1974,35.1464,35.1889,37000.0
2012-02-02 11:50:00,41.37,41.4,41.35,41.38,60000.0,35.1889,35.2144,35.1719,35.1974,60000.0
2012-02-02 12:00:00,41.38,41.39,41.34,41.36,23900.0,35.1974,35.2059,35.1634,35.1804,23900.0
2012-02-02 12:10:00,41.34,41.34,41.26,41.28,136600.0,35.1634,35.1634,35.0953,35.1123,136600.0
2012-02-02 12:20:00,41.28,41.32,41.28,41.32,23900.0,35.1123,35.1464,35.1123,35.1464,23900.0
2012-02-02 12:30:00,41.32,41.32,41.22,41.22,46500.0,35.1464,35.1464,35.0613,35.0613,46500.0
2012-02-02 12:40:00,41.22,41.27,41.21,41.27,26800.0,35.0613,35.1038,35.0528,35.1038,26800.0
2012-02-02 12:50:00,41.26,41.33,41.26,41.33,10800.0,35.0953,35.1549,35.0953,35.1549,10800.0
2012-02-02 13:00:00,41.33,41.33,41.3,41.33,16300.0,35.1549,35.1549,35.1293,35.1549,16300.0
2012-02-02 13:10:00,41.33,41.35,41.33,41.35,38600.0,35.1549,35.1719,35.1549,35.1719,38600.0
2012-02-02 13:20:00,41.35,41.35,41.32,41.32,16800.0,35.1719,35.1719,35.1464,35.1464,16800.0
2012-02-02 13:30:00,41.31,41.35,41.31,41.33,18200.0,35.1378,35.1719,35.1378,35.1549,18200.0
2012-02-02 13:40:00,41.34,41.41,41.34,41.41,20500.0,35.1634,35.2229,35.1634,35.2229,20500.0
2012-02-02 13:50:00,41.4,41.4,41.38,41.38,84900.0,35.2144,35.2144,35.1974,35.1974,84900.0
2012-02-02 14:00:00,41.37,41.38,41.36,41.37,13700.0,35.1889,35.1974,35.1804,35.1889,13700.0
2012-02-02 14:10:00,41.38,41.39,41.37,41.39,76600.0,35.1974,35.2059,35.1889,35.2059,76600.0
2012-02-02 14:20:00,41.38,41.39,41.36,41.37,38100.0,35.1974,35.2059,35.1804,35.1889,38100.0
2012-02-02 14:30:00,41.37,41.4,41.36,41.39,23700.0,35.1889,35.2144,35.1804,35.2059,23700.0
2012-02-02 14:40:00,41.38,41.39,41.34,41.36,28000.0,35.1974,35.2059,35.1634,35.1804,28000.0
2012-02-02 14:50:00,41.35,41.38,41.33,41.38,146300.0,35.1719,35.1974,35.1549,35.1974,146300.0
2012-02-02 15:00:00,41.38,41.4,41.37,41.39,148700.0,35.1974,35.2144,35.1889,35.2059,148700.0
2012-02-02 15:10:00,41.39,41.42,41.38,41.4,120800.0,35.2059,35.2314,35.1974,35.2144,120800.0
2012-02-02 15:20:00,41.39,41.43,41.38,41.42,29300.0,35.2059,35.2399,35.1974,35.2314,29300.0
2012-02-02 15:30:00,41.42,41.47,41.41,41.47,51700.0,35.2314,35.2739,35.2229,35.2739,51700.0
2012-02-02 15:40:00,41.46,41.47,41.42,41.43,134900.0,35.2654,35.2739,35.2314,35.2399,134900.0
2012-02-02 15:50:00,41.42,41.43,41.39,41.4,364200.0,35.2314,35.2399,35.2059,35.2144,364200.0
2012-02-03 09:30:00,41.71,41.91,41.71,41.82,332400.0,35.4781,35.6482,35.4781,35.5716,332400.0
2012-02-03 09:40:00,41.83,41.86,41.79,41.85,570100.0,35.5802,35.6057,35.5461,35.5972,570100.0
2012-02-03 09:50:00,41.85,41.92,41.83,41.91,286000.0,35.5972,35.6567,35.5802,35.6482,286000.0
2012-02-03 10:00:00,41.91,42.02,41.91,42.02,251400.0,35.6482,35.7418,35.6482,35.7418,251400.0
2012-02-03 10:10:00,42.03,42.05,42.0,42.02,137200.0,35.7503,35.7673,35.7248,35.7418,137200.0
2012-02-03 10:20:00,42.02,42.06,42.01,42.01,175300.0,35.7418,35.7758,35.7333,35.7333,175300.0
2012-02-03 10:30:00,42.02,42.08,42.01,42.08,178800.0,35.7418,35.7928,35.7333,35.7928,178800.0
2012-02-03 10:40:00,42.07,42.09,42.05,42.07,235200.0,35.7843,35.8013,35.7673,35.7843,235200.0
2012-02-03 10:50:00,42.08,42.08,42.03,42.03,135400.0,35.7928,35.7928,35.7503,35.7503,135400.0
2012-02-03 11:00:00,42.02,42.03,41.99,42.01,161800.0,35.7418,35.7503,35.7162,35.7333,161800.0
2012-02-03 11:10:00,42.01,42.02,42.01,42.02,76000.0,35.7333,35.7418,35.7333,35.7418,76000.0
2012-02-03 11:20:00,42.01,42.08,42.01,42.07,127400.0,35.7333,35.7928,35.7333,35.7843,127400.0
2012-02-03 11:30:00,42.07,42.08,42.06,42.07,140800.0,35.7843,35.7928,35.7758,35.7843,140800.0
2012-02-03 11:40:00,42.06,42.1,42.06,42.1,79500.0,35.7758,35.8098,35.7758,35.8098,79500.0
2012-02-03 11:50:00,42.09,42.11,42.04,42.04,162100.0,35.8013,35.8183,35.7588,35.7588,162100.0
2012-02-03 12:00:00,42.04,42.09,42.03,42.09,56100.0,35.7588,35.8013,35.7503,35.8013,56100.0
2012-02-03 12:10:00,42.08,42.09,42.06,42.07,114500.0,35.7928,35.8013,35.7758,35.7843,114500.0
2012-02-03 12:20:00,42.06,42.11,42.06,42.11,74600.0,35.7758,35.8183,35.7758,35.8183,74600.0
2012-02-03 12:30:00,42.11,42.12,42.1,42.12,157100.0,35.8183,35.8268,35.8098,35.8268,157100.0
2012-02-03 12:40:00,42.11,42.17,42.11,42.12,80300.0,35.8183,35.8694,35.8183,35.8268,80300.0
2012-02-03 12:50:00,42.12,42.14,42.11,42.14,68200.0,35.8268,35.8438,35.8183,35.8438,68200.0
2012-02-03 13:00:00,42.13,42.15,42.13,42.15,41300.0,35.8353,35.8523,35.8353,35.8523,41300.0
2012-02-03 13:10:00,42.16,42.17,42.15,42.15,100500.0,35.8608,35.8694,35.8523,35.8523,100500.0
2012-02-03 13:20:00,42.16,42.18,42.15,42.16,39600.0,35.8608,35.8779,35.8523,35.8608,39600.0
2012-02-03 13:30:00,42.17,42.17,42.14,42.14,77400.0,35.8694,35.8694,35.8438,35.8438,77400.0
2012-02-03 13:40:00,42.14,42.16,42.13,42.15,84700.0,35.8438,35.8608,35.8353,35.8523,84700.0
2012-02-03 13:50:00,42.15,42.15,42.13,42.14,16600.0,35.8523,35.8523,35.8353,35.8438,16600.0
2012-02-03 14:00:00,42.14,42.17,42.14,42.15,38000.0,35.8438,35.8694,35.8438,35.8523,38000.0
2012-02-03 14:10:00,42.15,42.19,42.14,42.19,34700.0,35.8523,35.8864,35.8438,35.8864,34700.0
2012-02-03 14:20:00,42.19,42.2,42.18,42.19,35700.0,35.8864,35.8949,35.8779,35.8864,35700.0
2012-02-03 14:30:00,42.19,42.21,42.18,42.19,47700.0,35.8864,35.9034,35.8779,35.8864,47700.0
2012-02-03 14:40:00,42.18,42.2,42.18,42.2,36300.0,35.8779,35.8949,35.8779,35.8949,36300.0
2012-02-03 14:50:00,42.2,42.23,42.19,42.22,41500.0,35.8949,35.9204,35.8864,35.9119,41500.0
2012-02-03 15:00:00,42.22,42.23,42.19,42.2,48000.0,35.9119,35.9204,35.8864,35.8949,48000.0
2012-02-03 15:10:00,42.19,42.23,42.19,42.21,35000.0,35.8864,35.9204,35.8864,35.9034,35000.0
2012-02-03 15:20:00,42.21,42.23,42.19,42.23,48400.0,35.9034,35.9204,35.8864,35.9204,48400.0
2012-02-03 15:30:00,42.23,42.24,42.18,42.21,104200.0,35.9204,35.9289,35.8779,35.9034,104200.0
2012-02-03 15:40:00,42.21,42.23,42.19,42.23,220400.0,35.9034,35.9204,35.8864,35.9204,220400.0
2012-02-03 15:50:00,42.23,42.26,42.2,42.21,484300.0,35.9204,35.9459,35.8949,35.9034,484300.0
2012-02-06 09:30:00,41.99,42.12,41.98,42.12,154000.0,35.7162,35.8268,35.7077,35.8268,154000.0
2012-02-06 09:40:00,42.11,42.12,42.06,42.12,67000.0,35.8183,35.8268,35.7758,35.8268,67000.0
2012-02-06 09:50:00,42.13,42.16,42.1,42.11,254100.0,35.8353,35.8608,35.8098,35.8183,254100.0
2012-02-06 10:00:00,42.11,42.16,42.11,42.14,58500.0,35.8183,35.8608,35.8183,35.8438,58500.0
2012-02-06 10:10:00,42.14,42.16,42.12,42.12,71500.0,35.8438,35.8608,35.8268,35.8268,71500.0
2012-02-06 10:20:00,42.12,42.16,42.11,42.13,107300.0,35.8268,35.8608,35.8183,35.8353,107300.0
2012-02-06 10:30:00,42.13,42.16,42.12,42.15,34900.0,35.8353,35.8608,35.8268,35.8523,34900.0
2012-02-06 10:40:00,42.14,42.14,42.06,42.07,100600.0,35.8438,35.8438,35.7758,35.7843,100600.0
2012-02-06 10:50:00,42.07,42.13,42.05,42.13,41300.0,35.7843,35.8353,35.7673,35.8353,41300.0
2012-02-06 11:00:00,42.13,42.15,42.1,42.12,56400.0,35.8353,35.8523,35.8098,35.8268,56400.0
2012-02-06 11:10:00,42.12,42.16,42.12,42.14,66500.0,35.8268,35.8608,35.8268,35.8438,66500.0
2012-02-06 11:20:00,42.14,42.14,42.1,42.13,77600.0,35.8438,35.8438,35.8098,35.8353,77600.0
2012-02-06 11:30:00,42.13,42.14,42.12,42.13,62900.0,35.8353,35.8438,35.8268,35.8353,62900.0
2012-02-06 11:40:00,42.13,42.17,42.12,42.17,111300.0,35.8353,35.8694,35.8268,35.8694,111300.0
2012-02-06 11:50:00,42.16,42.2,42.15,42.18,56500.0,35.8608,35.8949,35.8523,35.8779,56500.0
2012-02-06 12:00:00,42.19,42.2,42.14,42.16,42200.0,35.8864,35.8949,35.8438,35.8608,42200.0
2012-02-06 12:10:00,42.16,42.19,42.14,42.18,51900.0,35.8608,35.8864,35.8438,35.8779,51900.0
2012-02-06 12:20:00,42.18,42.19,42.16,42.16,70900.0,35.8779,35.8864,35.8608,35.8608,70900.0
2012-02-06 12:30:00,42.16,42.23,42.15,42.22,58000.0,35.8608,35.9204,35.8523,35.9119,58000.0
2012-02-06 12:40:00,42.23,42.24,42.21,42.23,48200.0,35.9204,35.9289,35.9034,35.9204,48200.0
2012-02-06 12:50:00,42.22,42.23,42.21,42.23,19000.0,35.9119,35.9204,35.9034,35.9204,19000.0
2012-02-06 13:00:00,42.23,42.23,42.21,42.23,12200.0,35.9204,35.9204,35.9034,35.9204,12200.0
2012-02-06 13:10:00,42.23,42.23,42.21,42.21,29100.0,35.9204,35.9204,35.9034,35.9034,29100.0
2012-02-06 13:20:00,42.21,42.23,42.19,42.21,36100.0,35.9034,35.9204,35.8864,35.9034,36100.0
2012-02-06 13:30:00,42.21,42.24,42.19,42.19,39600.0,35.9034,35.9289,35.8864,35.8864,39600.0
2012-02-06 13:40:00,42.19,42.2,42.17,42.18,67300.0,35.8864,35.8949,35.8694,35.8779,67300.0
2012-02-06 13:50:00,42.18,42.18,42.15,42.18,34400.0,35.8779,35.8779,35.8523,35.8779,34400.0
2012-02-06 14:00:00,42.18,42.19,42.17,42.18,15600.0,35.8779,35.8864,35.8694,35.8779,15600.0
2012-02-06 14:10:00,42.17,42.2,42.16,42.16,26500.0,35.8694,35.8949,35.8608,35.8608,26500.0
2012-02-06 14:20:00,42.16,42.17,42.15,42.17,30800.0,35.8608,35.8694,35.8523,35.8694,30800.0
2012-02-06 14:30:00,42.16,42.17,42.15,42.17,18900.0,35.8608,35.8694,35.8523,35.8694,18900.0
2012-02-06 14:40:00,42.17,42.17,42.12,42.14,16500.0,35.8694,35.8694,35.8268,35.8438,16500.0
2012-02-06 14:50:00,42.13,42.16,42.13,42.14,14400.0,35.8353,35.8608,35.8353,35.8438,14400.0
2012-02-06 15:00:00,42.14,42.17,42.13,42.14,35200.0,35.8438,35.8694,35.8353,35.8438,35200.0
2012-02-06 15:10:00,42.13,42.15,42.11,42.14,44300.0,35.8353,35.8523,35.8183,35.8438,44300.0
2012-02-06 15:20:00,42.13,42.15,42.12,42.13,45900.0,35.8353,35.8523,35.8268,35.8353,45900.0
2012-02-06 15:30:00,42.13,42.16,42.12,42.15,44800.0,35.8353,35.8608,35.8268,35.8523,44800.0
2012-02-06 15:40:00,42.14,42.17,42.13,42.15,129100.0,35.8438,35.8694,35.8353,35.8523,129100.0
2012-02-06 15:50:00,42.16,42.17,42.12,42.17,213100.0,35.8608,35.8694,35.8268,35.8694,213100.0
2012-02-07 09:30:00,42.11,42.17,42.05,42.08,75200.0,35.8183,35.8694,35.7673,35.7928,75200.0
2012-02-07 09:40:00,42.09,42.17,42.09,42.17,119200.0,35.8013,35.8694,35.8013,35.8694,119200.0
2012-02-07 09:50:00,42.16,42.17,42.09,42.14,126600.0,35.8608,35.8694,35.8013,35.8438,126600.0
2012-02-07 10:00:00,42.14,42.15,42.04,42.11,99900.0,35.8438,35.8523,35.7588,35.8183,99900.0
2012-02-07 10:10:00,42.11,42.16,42.09,42.16,52800.0,35.8183,35.8608,35.8013,35.8608,52800.0
2012-02-07 10:20:00,42.15,42.19,42.13,42.16,69500.0,35.8523,35.8864,35.8353,35.8608,69500.0
2012-02-07 10:30:00,42.15,42.19,42.15,42.18,146100.0,35.8523,35.8864,35.8523,35.8779,146100.0
2012-02-07 10:40:00,42.19,42.26,42.19,42.25,323800.0,35.8864,35.9459,35.8864,35.9374,323800.0
2012-02-07 10:50:00,42.25,42.33,42.25,42.33,257000.0,35.9374,36.0054,35.9374,36.0054,257000.0
2012-02-07 11:00:00,42.33,42.35,42.3,42.34,291500.0,36.0054,36.0225,35.9799,36.014,291500.0
2012-02-07 11:10:00,42.33,42.34,42.3,42.33,193600.0,36.0054,36.014,35.9799,36.0054,193600.0
2012-02-07 11:20:00,42.33,42.38,42.31,42.38,210900.0,36.0054,36.048,35.9884,36.048,210900.0
2012-02-07 11:30:00,42.38,42.39,42.34,42.37,242400.0,36.048,36.0565,36.014,36.0395,242400.0
2012-02-07 11:40:00,42.37,42.37,42.33,42.33,345700.0,36.0395,36.0395,36.0054,36.0054,345700.0
2012-02-07 11:50:00,42.32,42.33,42.29,42.33,326800.0,35.9969,36.0054,35.9714,36.0054,326800.0
2012-02-07 12:00:00,42.33,42.35,42.29,42.3,150000.0,36.0054,36.0225,35.9714,35.9799,150000.0
2012-02-07 12:10:00,42.31,42.34,42.3,42.34,100400.0,35.9884,36.014,35.9799,36.014,100400.0
2012-02-07 12:20:00,42.34,42.35,42.31,42.32,175400.0,36.014,36.0225,35.9884,35.9969,175400.0
2012-02-07 12:30:00,42.32,42.34,42.32,42.34,76900.0,35.9969,36.014,35.9969,36.014,76900.0
2012-02-07 12:40:00,42.34,42.35,42.33,42.34,196700.0,36.014,36.0225,36.0054,36.014,196700.0
2012-02-07 12:50:00,42.34,42.36,42.33,42.36,144800.0,36.014,36.031,36.0054,36.031,144800.0
2012-02-07 13:00:00,42.36,42.4,42.36,42.4,440000.0,36.031,36.065,36.031,36.065,440000.0
2012-02-07 13:10:00,42.4,42.4,42.33,42.33,283000.0,36.065,36.065,36.0054,36.0054,283000.0
2012-02-07 13:20:00,42.34,42.36,42.32,42.35,167800.0,36.014,36.031,35.9969,36.0225,167800.0
2012-02-07 13:30:00,42.35,42.36,42.34,42.36,115900.0,36.0225,36.031,36.014,36.031,115900.0
2012-02-07 13:40:00,42.36,42.39,42.33,42.39,120100.0,36.031,36.0565,36.0054,36.0565,120100.0
2012-02-07 13:50:00,42.39,42.41,42.38,42.4,221800.0,36.0565,36.0735,36.048,36.065,221800.0
2012-02-07 14:00:00,42.4,42.41,42.37,42.39,185700.0,36.065,36.0735,36.0395,36.0565,185700.0
2012-02-07 14:10:00,42.39,42.41,42.38,42.39,211900.0,36.0565,36.0735,36.048,36.0565,211900.0
2012-02-07 14:20:00,42.39,42.4,42.34,42.35,196100.0,36.0565,36.065,36.014,36.0225,196100.0
2012-02-07 14:30:00,42.34,42.36,42.34,42.36,108800.0,36.014,36.031,36.014,36.031,108800.0
2012-02-07 14:40:00,42.35,42.36,42.33,42.35,244600.0,36.0225,36.031,36.0054,36.0225,244600.0
2012-02-07 14:50:00,42.35,42.36,42.28,42.29,314300.0,36.0225,36.031,35.9629,35.9714,314300.0
2012-02-07 15:00:00,42.29,42.34,42.29,42.34,185600.0,35.9714,36.014,35.9714,36.014,185600.0
2012-02-07 15:10:00,42.34,42.4,42.33,42.37,307600.0,36.014,36.065,36.0054,36.0395,307600.0
2012-02-07 15:20:00,42.37,42.42,42.36,42.41,260400.0,36.0395,36.082,36.031,36.0735,260400.0
2012-02-07 15:30:00,42.41,42.41,42.38,42.39,330100.0,36.0735,36.0735,36.048,36.0565,330100.0
2012-02-07 15:40:00,42.39,42.43,42.35,42.37,548000.0,36.0565,36.0905,36.0225,36.0395,548000.0
2012-02-07 15:50:00,42.38,42.38,42.34,42.35,1023800.0,36.048,36.048,36.014,36.0225,1023800.0
2012-02-08 09:30:00,42.47,42.57,42.46,42.48,169700.0,36.1245,36.2096,36.116,36.133,169700.0
2012-02-08 09:40:00,42.49,42.63,42.49,42.62,256000.0,36.1415,36.2606,36.1415,36.2521,256000.0
2012-02-08 09:50:00,42.61,42.67,42.61,42.62,150600.0,36.2436,36.2946,36.2436,36.2521,150600.0
2012-02-08 10:00:00,42.61,42.65,42.58,42.59,83300.0,36.2436,36.2776,36.2181,36.2266,83300.0
2012-02-08 10:10:00,42.58,42.59,42.56,42.57,44500.0,36.2181,36.2266,36.2011,36.2096,44500.0
2012-02-08 10:20:00,42.57,42.58,42.54,42.55,179200.0,36.2096,36.2181,36.1841,36.1926,179200.0
2012-02-08 10:30:00,42.55,42.56,42.46,42.46,86000.0,36.1926,36.2011,36.116,36.116,86000.0
2012-02-08 10:40:00,42.46,42.48,42.42,42.44,123600.0,36.116,36.133,36.082,36.099,123600.0
2012-02-08 10:50:00,42.44,42.44,42.41,42.44,132400.0,36.099,36.099,36.0735,36.099,132400.0
2012-02-08 11:00:00,42.44,42.45,42.29,42.29,252900.0,36.099,36.1075,35.9714,35.9714,252900.0
2012-02-08 11:10:00,42.29,42.3,42.23,42.24,251900.0,35.9714,35.9799,35.9204,35.9289,251900.0
2012-02-08 11:20:00,42.24,42.3,42.21,42.29,211600.0,35.9289,35.9799,35.9034,35.9714,211600.0
2012-02-08 11:30:00,42.29,42.32,42.28,42.29,117900.0,35.9714,35.9969,35.9629,35.9714,117900.0
2012-02-08 11:40:00,42.3,42.3,42.24,42.27,77100.0,35.9799,35.9799,35.9289,35.9544,77100.0
2012-02-08 11:50:00,42.27,42.32,42.26,42.3,76400.0,35.9544,35.9969,35.9459,35.9799,76400.0
2012-02-08 12:00:00,42.3,42.32,42.29,42.3,150600.0,35.9799,35.9969,35.9714,35.9799,150600.0
2012-02-08 12:10:00,42.3,42.34,42.29,42.34,130700.0,35.9799,36.014,35.9714,36.014,130700.0
2012-02-08 12:20:00,42.33,42.37,42.33,42.36,21700.0,36.0054,36.0395,36.0054,36.031,21700.0
2012-02-08 12:30:00,42.36,42.37,42.32,42.34,61000.0,36.031,36.0395,35.9969,36.014,61000.0
2012-02-08 12:40:00,42.34,42.35,42.32,42.33,43100.0,36.014,36.0225,35.9969,36.0054,43100.0
2012-02-08 12:50:00,42.34,42.36,42.32,42.35,78800.0,36.014,36.031,35.9969,36.0225,78800.0
2012-02-08 13:00:00,42.35,42.37,42.34,42.34,17100.0,36.0225,36.0395,36.014,36.014,17100.0
2012-02-08 13:10:00,42.34,42.35,42.31,42.31,18600.0,36.014,36.0225,35.9884,35.9884,18600.0
2012-02-08 13:20:00,42.32,42.39,42.32,42.39,31000.0,35.9969,36.0565,35.9969,36.0565,31000.0
2012-02-08 13:30:00,42.39,42.39,42.35,42.38,76900.0,36.0565,36.0565,36.0225,36.048,76900.0
2012-02-08 13:40:00,42.39,42.4,42.36,42.39,26300.0,36.0565,36.065,36.031,36.0565,26300.0
2012-02-08 13:50:00,42.4,42.41,42.35,42.37,40500.0,36.065,36.0735,36.0225,36.0395,40500.0
2012-02-08 14:00:00,42.37,42.37,42.35,42.36,97300.0,36.0395,36.0395,36.0225,36.031,97300.0
2012-02-08 14:10:00,42.37,42.38,42.34,42.36,71300.0,36.0395,36.048,36.014,36.031,71300.0
2012-02-08 14:20:00,42.36,42.41,42.34,42.39,92600.0,36.031,36.0735,36.014,36.0565,92600.0
2012-02-08 14:30:00,42.38,42.4,42.38,42.39,62600.0,36.048,36.065,36.048,36.0565,62600.0
2012-02-08 14:40:00,42.38,42.47,42.38,42.45,62100.0,36.048,36.1245,36.048,36.1075,62100.0
2012-02-08 14:50:00,42.45,42.47,42.43,42.44,71700.0,36.1075,36.1245,36.0905,36.099,71700.0
2012-02-08 15:00:00,42.44,42.45,42.41,42.44,37300.0,36.099,36.1075,36.0735,36.099,37300.0
2012-02-08 15:10:00,42.44,42.45,42.42,42.44,47500.0,36.099,36.1075,36.082,36.099,47500.0
2012-02-08 15:20:00,42.44,42.45,42.41,42.45,57100.0,36.099,36.1075,36.0735,36.1075,57100.0
2012-02-08 15:30:00,42.44,42.47,42.43,42.45,102000.0,36.099,36.1245,36.0905,36.1075,102000.0
2012-02-08 15:40:00,42.45,42.47,42.42,42.43,181400.0,36.1075,36.1245,36.082,36.0905,181400.0
2012-02-08 15:50:00,42.44,42.46,42.42,42.46,299700.0,36.099,36.116,36.082,36.116,299700.0
2012-02-09 09:30:00,42.45,42.45,42.34,42.38,102400.0,36.1075,36.1075,36.014,36.048,102400.0
2012-02-09 09:40:00,42.37,42.42,42.31,42.34,129000.0,36.0395,36.082,35.9884,36.014,129000.0
2012-02-09 09:50:00,42.33,42.41,42.32,42.38,129100.0,36.0054,36.0735,35.9969,36.048,129100.0
2012-02-09 10:00:00,42.39,42.42,42.27,42.29,134400.0,36.0565,36.082,35.9544,35.9714,134400.0
2012-02-09 10:10:00,42.29,42.34,42.29,42.32,66400.0,35.9714,36.014,35.9714,35.9969,66400.0
2012-02-09 10:20:00,42.31,42.31,42.18,42.22,100700.0,35.9884,35.9884,35.8779,35.9119,100700.0
2012-02-09 10:30:00,42.22,42.23,42.16,42.21,101500.0,35.9119,35.9204,35.8608,35.9034,101500.0
2012-02-09 10:40:00,42.21,42.29,42.21,42.28,121500.0,35.9034,35.9714,35.9034,35.9629,121500.0
2012-02-09 10:50:00,42.28,42.32,42.26,42.3,88200.0,35.9629,35.9969,35.9459,35.9799,88200.0
2012-02-09 11:00:00,42.31,42.34,42.3,42.31,29800.0,35.9884,36.014,35.9799,35.9884,29800.0
2012-02-09 11:10:00,42.31,42.36,42.31,42.33,66200.0,35.9884,36.031,35.9884,36.0054,66200.0
2012-02-09 11:20:00,42.32,42.36,42.31,42.32,66800.0,35.9969,36.031,35.9884,35.9969,66800.0
2012-02-09 11:30:00,42.31,42.34,42.3,42.3,36000.0,35.9884,36.014,35.9799,35.9799,36000.0
2012-02-09 11:40:00,42.28,42.33,42.26,42.32,34900.0,35.9629,36.0054,35.9459,35.9969,34900.0
2012-02-09 11:50:00,42.33,42.41,42.33,42.41,29500.0,36.0054,36.0735,36.0054,36.0735,29500.0
2012-02-09 12:00:00,42.41,42.45,42.41,42.42,39700.0,36.0735,36.1075,36.0735,36.082,39700.0
2012-02-09 12:10:00,42.42,42.46,42.42,42.44,49900.0,36.082,36.116,36.082,36.099,49900.0
2012-02-09 12:20:00,42.45,42.45,42.4,42.42,22700.0,36.1075,36.1075,36.065,36.082,22700.0
2012-02-09 12:30:00,42.43,42.43,42.4,42.41,20200.0,36.0905,36.0905,36.065,36.0735,20200.0
2012-02-09 12:40:00,42.43,42.46,42.43,42.45,18200.0,36.0905,36.116,36.0905,36.1075,18200.0
2012-02-09 12:50:00,42.46,42.47,42.43,42.46,21200.0,36.116,36.1245,36.0905,36.116,21200.0
2012-02-09 13:00:00,42.46,42.49,42.44,42.45,39600.0,36.116,36.1415,36.099,36.1075,39600.0
2012-02-09 13:10:00,42.45,42.49,42.44,42.48,29800.0,36.1075,36.1415,36.099,36.133,29800.0
2012-02-09 13:20:00,42.47,42.53,42.47,42.53,87700.0,36.1245,36.1756,36.1245,36.1756,87700.0
2012-02-09 13:30:00,42.52,42.53,42.5,42.52,42800.0,36.1671,36.1756,36.15,36.1671,42800.0
2012-02-09 13:40:00,42.53,42.54,42.5,42.53,32500.0,36.1756,36.1841,36.15,36.1756,32500.0
2012-02-09 13:50:00,42.53,42.57,42.53,42.56,20200.0,36.1756,36.2096,36.1756,36.2011,20200.0
2012-02-09 14:00:00,42.57,42.58,42.54,42.55,35000.0,36.2096,36.2181,36.1841,36.1926,35000.0
2012-02-09 14:10:00,42.55,42.58,42.54,42.54,34800.0,36.1926,36.2181,36.1841,36.1841,34800.0
2012-02-09 14:20:00,42.55,42.57,42.54,42.57,16600.0,36.1926,36.2096,36.1841,36.2096,16600.0
2012-02-09 14:30:00,42.56,42.57,42.54,42.55,30900.0,36.2011,36.2096,36.1841,36.1926,30900.0
2012-02-09 14:40:00,42.56,42.56,42.53,42.54,25300.0,36.2011,36.2011,36.1756,36.1841,25300.0
2012-02-09 14:50:00,42.53,42.54,42.52,42.52,57500.0,36.1756,36.1841,36.1671,36.1671,57500.0
2012-02-09 15:00:00,42.52,42.55,42.5,42.55,23900.0,36.1671,36.1926,36.15,36.1926,23900.0
2012-02-09 15:10:00,42.54,42.55,42.49,42.5,32100.0,36.1841,36.1926,36.1415,36.15,32100.0
2012-02-09 15:20:00,42.5,42.54,42.49,42.53,197300.0,36.15,36.1841,36.1415,36.1756,197300.0
2012-02-09 15:30:00,42.54,42.56,42.51,42.56,306800.0,36.1841,36.2011,36.1586,36.2011,306800.0
2012-02-09 15:40:00,42.56,42.56,42.51,42.53,213800.0,36.2011,36.2011,36.1586,36.1756,213800.0
2012-02-09 15:50:00,42.52,42.55,42.51,42.54,347700.0,36.1671,36.1926,36.1586,36.1841,347700.0
2012-02-10 09:30:00,42.11,42.2,42.06,42.19,125600.0,35.8183,35.8949,35.7758,35.8864,125600.0
2012-02-10 09:40:00,42.19,42.26,42.19,42.23,152200.0,35.8864,35.9459,35.8864,35.9204,152200.0
2012-02-10 09:50:00,42.23,42.26,42.15,42.16,226100.0,35.9204,35.9459,35.8523,35.8608,226100.0
2012-02-10 10:00:00,42.16,42.2,42.14,42.15,167700.0,35.8608,35.8949,35.8438,35.8523,167700.0
2012-02-10 10:10:00,42.15,42.22,42.11,42.19,137600.0,35.8523,35.9119,35.8183,35.8864,137600.0
2012-02-10 10:20:00,42.19,42.23,42.18,42.23,97100.0,35.8864,35.9204,35.8779,35.9204,97100.0
2012-02-10 10:30:00,42.24,42.26,42.2,42.21,74100.0,35.9289,35.9459,35.8949,35.9034,74100.0
2012-02-10 10:40:00,42.21,42.26,42.2,42.2,92700.0,35.9034,35.9459,35.8949,35.8949,92700.0
2012-02-10 10:50:00,42.21,42.24,42.18,42.24,65000.0,35.9034,35.9289,35.8779,35.9289,65000.0
2012-02-10 11:00:00,42.24,42.29,42.23,42.29,65200.0,35.9289,35.9714,35.9204,35.9714,65200.0
2012-02-10 11:10:00,42.3,42.3,42.27,42.3,79400.0,35.9799,35.9799,35.9544,35.9799,79400.0
2012-02-10 11:20:00,42.29,42.3,42.23,42.24,100400.0,35.9714,35.9799,35.9204,35.9289,100400.0
2012-02-10 11:30:00,42.24,42.28,42.22,42.26,95500.0,35.9289,35.9629,35.9119,35.9459,95500.0
2012-02-10 11:40:00,42.27,42.29,42.26,42.29,19500.0,35.9544,35.9714,35.9459,35.9714,19500.0
2012-02-10 11:50:00,42.29,42.32,42.28,42.29,43800.0,35.9714,35.9969,35.9629,35.9714,43800.0
2012-02-10 12:00:00,42.29,42.33,42.28,42.28,24100.0,35.9714,36.0054,35.9629,35.9629,24100.0
2012-02-10 12:10:00,42.29,42.29,42.26,42.29,34100.0,35.9714,35.9714,35.9459,35.9714,34100.0
2012-02-10 12:20:00,42.29,42.3,42.27,42.27,25400.0,35.9714,35.9799,35.9544,35.9544,25400.0
2012-02-10 12:30:00,42.28,42.33,42.28,42.32,23300.0,35.9629,36.0054,35.9629,35.9969,23300.0
2012-02-10 12:40:00,42.32,42.35,42.31,42.34,13900.0,35.9969,36.0225,35.9884,36.014,13900.0
2012-02-10 12:50:00,42.35,42.36,42.34,42.35,29400.0,36.0225,36.031,36.014,36.0225,29400.0
2012-02-10 13:00:00,42.35,42.36,42.32,42.32,31600.0,36.0225,36.031,35.9969,35.9969,31600.0
2012-02-10 13:10:00,42.33,42.34,42.29,42.3,47700.0,36.0054,36.014,35.9714,35.9799,47700.0
2012-02-10 13:20:00,42.3,42.3,42.29,42.29,13600.0,35.9799,35.9799,35.9714,35.9714,13600.0
2012-02-10 13:30:00,42.29,42.29,42.18,42.22,124700.0,35.9714,35.9714,35.8779,35.9119,124700.0
2012-02-10 13:40:00,42.22,42.22,42.19,42.19,106700.0,35.9119,35.9119,35.8864,35.8864,106700.0
2012-02-10 13:50:00,42.2,42.24,42.18,42.18,54500.0,35.8949,35.9289,35.8779,35.8779,54500.0
2012-02-10 14:00:00,42.18,42.23,42.17,42.21,40400.0,35.8779,35.9204,35.8694,35.9034,40400.0
2012-02-10 14:10:00,42.22,42.24,42.19,42.22,22100.0,35.9119,35.9289,35.8864,35.9119,22100.0
2012-02-10 14:20:00,42.22,42.25,42.21,42.24,86700.0,35.9119,35.9374,35.9034,35.9289,86700.0
2012-02-10 14:30:00,42.24,42.26,42.22,42.24,31700.0,35.9289,35.9459,35.9119,35.9289,31700.0
2012-02-10 14:40:00,42.23,42.25,42.23,42.23,26900.0,35.9204,35.9374,35.9204,35.9204,26900.0
2012-02-10 14:50:00,42.23,42.25,42.21,42.21,15700.0,35.9204,35.9374,35.9034,35.9034,15700.0
2012-02-10 15:00:00,42.21,42.21,42.15,42.16,56500.0,35.9034,35.9034,35.8523,35.8608,56500.0
2012-02-10 15:10:00,42.16,42.2,42.12,42.19,51300.0,35.8608,35.8949,35.8268,35.8864,51300.0
2012-02-10 15:20:00,42.2,42.23,42.18,42.23,51400.0,35.8949,35.9204,35.8779,35.9204,51400.0
2012-02-10 15:30:00,42.23,42.25,42.21,42.24,101600.0,35.9204,35.9374,35.9034,35.9289,101600.0
2012-02-10 15:40:00,42.24,42.3,42.24,42.24,201600.0,35.9289,35.9799,35.9289,35.9289,201600.0
2012-02-10 15:50:00,42.25,42.32,42.24,42.31,195800.0,35.9374,35.9969,35.9289,35.9884,195800.0
2012-02-13 09:30:00,42.61,42.61,42.5,42.59,110300.0,36.2436,36.2436,36.15,36.2266,110300.0
2012-02-13 09:40:00,42.58,42.6,42.49,42.54,81900.0,36.2181,36.2351,36.1415,36.1841,81900.0
2012-02-13 09:50:00,42.54,42.57,42.52,42.55,119900.0,36.1841,36.2096,36.1671,36.1926,119900.0
2012-02-13 10:00:00,42.55,42.62,42.54,42.6,114500.0,36.1926,36.2521,36.1841,36.2351,114500.0
2012-02-13 10:10:00,42.6,42.6,42.52,42.54,121300.0,36.2351,36.2351,36.1671,36.1841,121300.0
2012-02-13 10:20:00,42.53,42.59,42.52,42.57,74400.0,36.1756,36.2266,36.1671,36.2096,74400.0
2012-02-13 10:30:00,42.58,42.58,42.51,42.51,171300.0,36.2181,36.2181,36.1586,36.1586,171300.0
2012-02-13 10:40:00,42.51,42.55,42.49,42.49,140100.0,36.1586,36.1926,36.1415,36.1415,140100.0
2012-02-13 10:50:00,42.49,42.58,42.49,42.56,215400.0,36.1415,36.2181,36.1415,36.2011,215400.0
2012-02-13 11:00:00,42.57,42.58,42.55,42.57,90800.0,36.2096,36.2181,36.1926,36.2096,90800.0
2012-02-13 11:10:00,42.57,42.59,42.55,42.57,112700.0,36.2096,36.2266,36.1926,36.2096,112700.0
2012-02-13 11:20:00,42.56,42.58,42.53,42.57,219400.0,36.2011,36.2181,36.1756,36.2096,219400.0
2012-02-13 11:30:00,42.57,42.6,42.57,42.59,198700.0,36.2096,36.2351,36.2096,36.2266,198700.0
2012-02-13 11:40:00,42.6,42.64,42.58,42.63,134800.0,36.2351,36.2691,36.2181,36.2606,134800.0
2012-02-13 11:50:00,42.63,42.64,42.6,42.61,39600.0,36.2606,36.2691,36.2351,36.2436,39600.0
2012-02-13 12:00:00,42.6,42.62,42.59,42.59,59300.0,36.2351,36.2521,36.2266,36.2266,59300.0
2012-02-13 12:10:00,42.59,42.61,42.58,42.59,39800.0,36.2266,36.2436,36.2181,36.2266,39800.0
2012-02-13 12:20:00,42.58,42.59,42.58,42.58,31500.0,36.2181,36.2266,36.2181,36.2181,31500.0
2012-02-13 12:30:00,42.57,42.57,42.54,42.55,41800.0,36.2096,36.2096,36.1841,36.1926,41800.0
2012-02-13 12:40:00,42.55,42.57,42.53,42.55,20000.0,36.1926,36.2096,36.1756,36.1926,20000.0
2012-02-13 12:50:00,42.55,42.58,42.55,42.58,65800.0,36.1926,36.2181,36.1926,36.2181,65800.0
2012-02-13 13:00:00,42.58,42.63,42.58,42.62,24000.0,36.2181,36.2606,36.2181,36.2521,24000.0
2012-02-13 13:10:00,42.62,42.66,42.62,42.63,71100.0,36.2521,36.2861,36.2521,36.2606,71100.0
2012-02-13 13:20:00,42.63,42.64,42.63,42.64,101400.0,36.2606,36.2691,36.2606,36.2691,101400.0
2012-02-13 13:30:00,42.63,42.69,42.62,42.65,110200.0,36.2606,36.3117,36.2521,36.2776,110200.0
2012-02-13 13:40:00,42.66,42.68,42.65,42.65,45400.0,36.2861,36.3032,36.2776,36.2776,45400.0
2012-02-13 13:50:00,42.65,42.67,42.63,42.63,49300.0,36.2776,36.2946,36.2606,36.2606,49300.0
2012-02-13 14:00:00,42.64,42.65,42.62,42.65,110900.0,36.2691,36.2776,36.2521,36.2776,110900.0
2012-02-13 14:10:00,42.65,42.68,42.65,42.67,46400.0,36.2776,36.3032,36.2776,36.2946,46400.0
2012-02-13 14:20:00,42.66,42.68,42.66,42.67,43100.0,36.2861,36.3032,36.2861,36.2946,43100.0
2012-02-13 14:30:00,42.68,42.7,42.66,42.66,140500.0,36.3032,36.3202,36.2861,36.2861,140500.0
2012-02-13 14:40:00,42.67,42.71,42.66,42.68,106300.0,36.2946,36.3287,36.2861,36.3032,106300.0
2012-02-13 14:50:00,42.67,42.7,42.67,42.69,40200.0,36.2946,36.3202,36.2946,36.3117,40200.0
2012-02-13 15:00:00,42.69,42.71,42.66,42.68,81800.0,36.3117,36.3287,36.2861,36.3032,81800.0
2012-02-13 15:10:00,42.68,42.7,42.66,42.69,184900.0,36.3032,36.3202,36.2861,36.3117,184900.0
2012-02-13 15:20:00,42.69,42.69,42.66,42.66,311800.0,36.3117,36.3117,36.2861,36.2861,311800.0
2012-02-13 15:30:00,42.66,42.68,42.63,42.67,278400.0,36.2861,36.3032,36.2606,36.2946,278400.0
2012-02-13 15:40:00,42.67,42.67,42.61,42.62,328300.0,36.2946,36.2946,36.2436,36.2521,328300.0
2012-02-13 15:50:00,42.61,42.64,42.6,42.63,344200.0,36.2436,36.2691,36.2351,36.2606,344200.0
2012-02-14 09:30:00,42.43,42.52,42.43,42.48,113500.0,36.0905,36.1671,36.0905,36.133,113500.0
2012-02-14 09:40:00,42.49,42.6,42.49,42.59,79600.0,36.1415,36.2351,36.1415,36.2266,79600.0
2012-02-14 09:50:00,42.58,42.6,42.51,42.51,91100.0,36.2181,36.2351,36.1586,36.1586,91100.0
2012-02-14 10:00:00,42.52,42.53,42.43,42.43,388100.0,36.1671,36.1756,36.0905,36.0905,388100.0
2012-02-14 10:10:00,42.43,42.49,42.43,42.47,221900.0,36.0905,36.1415,36.0905,36.1245,221900.0
2012-02-14 10:20:00,42.47,42.51,42.46,42.48,101600.0,36.1245,36.1586,36.116,36.133,101600.0
2012-02-14 10:30:00,42.48,42.5,42.44,42.46,90300.0,36.133,36.15,36.099,36.116,90300.0
2012-02-14 10:40:00,42.46,42.47,42.43,42.44,64800.0,36.116,36.1245,36.0905,36.099,64800.0
2012-02-14 10:50:00,42.43,42.44,42.35,42.41,100900.0,36.0905,36.099,36.0225,36.0735,100900.0
2012-02-14 11:00:00,42.41,42.44,42.39,42.43,44900.0,36.0735,36.099,36.0565,36.0905,44900.0
2012-02-14 11:10:00,42.43,42.46,42.42,42.43,31900.0,36.0905,36.116,36.082,36.0905,31900.0
2012-02-14 11:20:00,42.43,42.48,42.42,42.48,28700.0,36.0905,36.133,36.082,36.133,28700.0
2012-02-14 11:30:00,42.47,42.53,42.47,42.53,43900.0,36.1245,36.1756,36.1245,36.1756,43900.0
2012-02-14 11:40:00,42.53,42.56,42.52,42.56,32600.0,36.1756,36.2011,36.1671,36.2011,32600.0
2012-02-14 11:50:00,42.55,42.58,42.49,42.5,47400.0,36.1926,36.2181,36.1415,36.15,47400.0
2012-02-14 12:00:00,42.51,42.54,42.5,42.53,19000.0,36.1586,36.1841,36.15,36.1756,19000.0
2012-02-14 12:10:00,42.53,42.54,42.47,42.49,27800.0,36.1756,36.1841,36.1245,36.1415,27800.0
2012-02-14 12:20:00,42.49,42.51,42.46,42.48,76300.0,36.1415,36.1586,36.116,36.133,76300.0
2012-02-14 12:30:00,42.48,42.5,42.47,42.49,24600.0,36.133,36.15,36.1245,36.1415,24600.0
2012-02-14 12:40:00,42.48,42.52,42.48,42.52,60100.0,36.133,36.1671,36.133,36.1671,60100.0
2012-02-14 12:50:00,42.51,42.51,42.43,42.45,45100.0,36.1586,36.1586,36.0905,36.1075,45100.0
2012-02-14 13:00:00,42.45,42.46,42.43,42.43,56800.0,36.1075,36.116,36.0905,36.0905,56800.0
2012-02-14 13:10:00,42.42,42.45,42.41,42.42,72800.0,36.082,36.1075,36.0735,36.082,72800.0
2012-02-14 13:20:00,42.42,42.45,42.42,42.43,20100.0,36.082,36.1075,36.082,36.0905,20100.0
2012-02-14 13:30:00,42.44,42.5,42.44,42.49,39900.0,36.099,36.15,36.099,36.1415,39900.0
2012-02-14 13:40:00,42.49,42.5,42.47,42.48,59400.0,36.1415,36.15,36.1245,36.133,59400.0
2012-02-14 13:50:00,42.48,42.5,42.45,42.49,78700.0,36.133,36.15,36.1075,36.1415,78700.0
2012-02-14 14:00:00,42.5,42.5,42.45,42.46,40300.0,36.15,36.15,36.1075,36.116,40300.0
2012-02-14 14:10:00,42.46,42.49,42.44,42.45,45500.0,36.116,36.1415,36.099,36.1075,45500.0
2012-02-14 14:20:00,42.46,42.47,42.4,42.4,61700.0,36.116,36.1245,36.065,36.065,61700.0
2012-02-14 14:30:00,42.4,42.41,42.36,42.41,39800.0,36.065,36.0735,36.031,36.0735,39800.0
2012-02-14 14:40:00,42.41,42.42,42.28,42.3,270500.0,36.0735,36.082,35.9629,35.9799,270500.0
2012-02-14 14:50:00,42.3,42.39,42.3,42.39,46600.0,35.9799,36.0565,35.9799,36.0565,46600.0
2012-02-14 15:00:00,42.38,42.44,42.38,42.41,34300.0,36.048,36.099,36.048,36.0735,34300.0
2012-02-14 15:10:00,42.41,42.41,42.34,42.35,46300.0,36.0735,36.0735,36.014,36.0225,46300.0
2012-02-14 15:20:00,42.34,42.36,42.31,42.33,78500.0,36.014,36.031,35.9884,36.0054,78500.0
2012-02-14 15:30:00,42.33,42.46,42.31,42.46,129100.0,36.0054,36.116,35.9884,36.116,129100.0
2012-02-14 15:40:00,42.47,42.6,42.47,42.6,254300.0,36.1245,36.2351,36.1245,36.2351,254300.0
2012-02-14 15:50:00,42.6,42.63,42.54,42.59,462300.0,36.2351,36.2606,36.1841,36.2266,462300.0
2012-02-15 09:30:00,42.79,42.87,42.68,42.71,207800.0,36.3967,36.4648,36.3032,36.3287,207800.0
2012-02-15 09:40:00,42.7,42.73,42.66,42.7,141000.0,36.3202,36.3457,36.2861,36.3202,141000.0
2012-02-15 09:50:00,42.7,42.78,42.7,42.78,105200.0,36.3202,36.3882,36.3202,36.3882,105200.0
2012-02-15 10:00:00,42.78,42.82,42.75,42.75,244800.0,36.3882,36.4222,36.3627,36.3627,244800.0
2012-02-15 10:10:00,42.75,42.77,42.71,42.71,125900.0,36.3627,36.3797,36.3287,36.3287,125900.0
2012-02-15 10:20:00,42.7,42.75,42.69,42.75,57200.0,36.3202,36.3627,36.3117,36.3627,57200.0
2012-02-15 10:30:00,42.75,42.78,42.72,42.74,49500.0,36.3627,36.3882,36.3372,36.3542,49500.0
2012-02-15 10:40:00,42.74,42.81,42.73,42.78,94000.0,36.3542,36.4137,36.3457,36.3882,94000.0
2012-02-15 10:50:00,42.78,42.78,42.7,42.72,86800.0,36.3882,36.3882,36.3202,36.3372,86800.0
2012-02-15 11:00:00,42.72,42.8,42.72,42.78,50200.0,36.3372,36.4052,36.3372,36.3882,50200.0
2012-02-15 11:10:00,42.78,42.78,42.73,42.78,60600.0,36.3882,36.3882,36.3457,36.3882,60600.0
2012-02-15 11:20:00,42.77,42.81,42.75,42.8,68200.0,36.3797,36.4137,36.3627,36.4052,68200.0
2012-02-15 11:30:00,42.8,42.82,42.78,42.82,44100.0,36.4052,36.4222,36.3882,36.4222,44100.0
2012-02-15 11:40:00,42.82,42.87,42.82,42.84,58500.0,36.4222,36.4648,36.4222,36.4392,58500.0
2012-02-15 11:50:00,42.84,42.85,42.81,42.84,38300.0,36.4392,36.4478,36.4137,36.4392,38300.0
2012-02-15 12:00:00,42.83,42.83,42.81,42.81,51500.0,36.4307,36.4307,36.4137,36.4137,51500.0
2012-02-15 12:10:00,42.8,42.8,42.77,42.79,39400.0,36.4052,36.4052,36.3797,36.3967,39400.0
2012-02-15 12:20:00,42.78,42.79,42.74,42.74,150900.0,36.3882,36.3967,36.3542,36.3542,150900.0
2012-02-15 12:30:00,42.75,42.77,42.71,42.74,116700.0,36.3627,36.3797,36.3287,36.3542,116700.0
2012-02-15 12:40:00,42.74,42.76,42.67,42.67,139500.0,36.3542,36.3712,36.2946,36.2946,139500.0
2012-02-15 12:50:00,42.67,42.69,42.54,42.57,178600.0,36.2946,36.3117,36.1841,36.2096,178600.0
2012-02-15 13:00:00,42.57,42.57,42.48,42.54,176800.0,36.2096,36.2096,36.133,36.1841,176800.0
2012-02-15 13:10:00,42.55,42.57,42.52,42.56,71000.0,36.1926,36.2096,36.1671,36.2011,71000.0
2012-02-15 13:20:00,42.56,42.59,42.55,42.59,40700.0,36.2011,36.2266,36.1926,36.2266,40700.0
2012-02-15 13:30:00,42.59,42.6,42.55,42.58,53900.0,36.2266,36.2351,36.1926,36.2181,53900.0
2012-02-15 13:40:00,42.59,42.59,42.53,42.55,59400.0,36.2266,36.2266,36.1756,36.1926,59400.0
2012-02-15 13:50:00,42.55,42.61,42.54,42.61,56500.0,36.1926,36.2436,36.1841,36.2436,56500.0
2012-02-15 14:00:00,42.61,42.63,42.51,42.52,282100.0,36.2436,36.2606,36.1586,36.1671,282100.0
2012-02-15 14:10:00,42.52,42.52,42.4,42.4,163800.0,36.1671,36.1671,36.065,36.065,163800.0
2012-02-15 14:20:00,42.4,42.52,42.4,42.51,99300.0,36.065,36.1671,36.065,36.1586,99300.0
2012-02-15 14:30:00,42.51,42.51,42.45,42.45,48000.0,36.1586,36.1586,36.1075,36.1075,48000.0
2012-02-15 14:40:00,42.45,42.48,42.42,42.47,84300.0,36.1075,36.133,36.082,36.1245,84300.0
2012-02-15 14:50:00,42.48,42.51,42.35,42.35,116900.0,36.133,36.1586,36.0225,36.0225,116900.0
2012-02-15 15:00:00,42.35,42.38,42.32,42.36,164900.0,36.0225,36.048,35.9969,36.031,164900.0
2012-02-15 15:10:00,42.37,42.4,42.32,42.35,191700.0,36.0395,36.065,35.9969,36.0225,191700.0
2012-02-15 15:20:00,42.35,42.37,42.31,42.35,187900.0,36.0225,36.0395,35.9884,36.0225,187900.0
2012-02-15 15:30:00,42.35,42.38,42.34,42.38,110600.0,36.0225,36.048,36.014,36.048,110600.0
2012-02-15 15:40:00,42.38,42.46,42.36,42.4,401600.0,36.048,36.116,36.031,36.065,401600.0
2012-02-15 15:50:00,42.4,42.42,42.35,42.4,358800.0,36.065,36.082,36.0225,36.065,358800.0
2012-02-16 09:30:00,42.34,42.48,42.34,42.42,187900.0,36.014,36.133,36.014,36.082,187900.0
2012-02-16 09:40:00,42.41,42.49,42.4,42.45,210600.0,36.0735,36.1415,36.065,36.1075,210600.0
2012-02-16 09:50:00,42.45,42.49,42.34,42.44,226700.0,36.1075,36.1415,36.014,36.099,226700.0
2012-02-16 10:00:00,42.45,42.51,42.43,42.44,231200.0,36.1075,36.1586,36.0905,36.099,231200.0
2012-02-16 10:10:00,42.44,42.47,42.37,42.4,143100.0,36.099,36.1245,36.0395,36.065,143100.0
2012-02-16 10:20:00,42.4,42.45,42.36,42.45,191100.0,36.065,36.1075,36.031,36.1075,191100.0
2012-02-16 10:30:00,42.45,42.47,42.41,42.42,183300.0,36.1075,36.1245,36.0735,36.082,183300.0
2012-02-16 10:40:00,42.42,42.42,42.38,42.38,66900.0,36.082,36.082,36.048,36.048,66900.0
2012-02-16 10:50:00,42.38,42.39,42.34,42.34,37700.0,36.048,36.0565,36.014,36.014,37700.0
2012-02-16 11:00:00,42.34,42.38,42.31,42.31,68000.0,36.014,36.048,35.9884,35.9884,68000.0
2012-02-16 11:10:00,42.31,42.38,42.31,42.35,61800.0,35.9884,36.048,35.9884,36.0225,61800.0
2012-02-16 11:20:00,42.36,42.41,42.34,42.4,37600.0,36.031,36.0735,36.014,36.065,37600.0
2012-02-16 11:30:00,42.41,42.48,42.37,42.46,66200.0,36.0735,36.133,36.0395,36.116,66200.0
2012-02-16 11:40:00,42.46,42.46,42.42,42.43,91000.0,36.116,36.116,36.082,36.0905,91000.0
2012-02-16 11:50:00,42.42,42.52,42.41,42.5,155400.0,36.082,36.1671,36.0735,36.15,155400.0
2012-02-16 12:00:00,42.49,42.52,42.48,42.51,67000.0,36.1415,36.1671,36.133,36.1586,67000.0
2012-02-16 12:10:00,42.51,42.52,42.48,42.51,130000.0,36.1586,36.1671,36.133,36.1586,130000.0
2012-02-16 12:20:00,42.51,42.56,42.51,42.53,141500.0,36.1586,36.2011,36.1586,36.1756,141500.0
2012-02-16 12:30:00,42.54,42.55,42.53,42.55,82900.0,36.1841,36.1926,36.1756,36.1926,82900.0
2012-02-16 12:40:00,42.55,42.56,42.51,42.51,88500.0,36.1926,36.2011,36.1586,36.1586,88500.0
2012-02-16 12:50:00,42.51,42.54,42.51,42.54,72000.0,36.1586,36.1841,36.1586,36.1841,72000.0
2012-02-16 13:00:00,42.54,42.59,42.53,42.56,80000.0,36.1841,36.2266,36.1756,36.2011,80000.0
2012-02-16 13:10:00,42.55,42.62,42.55,42.59,81000.0,36.1926,36.2521,36.1926,36.2266,81000.0
2012-02-16 13:20:00,42.59,42.6,42.57,42.57,75700.0,36.2266,36.2351,36.2096,36.2096,75700.0
2012-02-16 13:30:00,42.58,42.63,42.56,42.58,110900.0,36.2181,36.2606,36.2011,36.2181,110900.0
2012-02-16 13:40:00,42.58,42.6,42.57,42.59,54400.0,36.2181,36.2351,36.2096,36.2266,54400.0
2012-02-16 13:50:00,42.59,42.6,42.57,42.58,63800.0,36.2266,36.2351,36.2096,36.2181,63800.0
2012-02-16 14:00:00,42.58,42.59,42.56,42.56,65800.0,36.2181,36.2266,36.2011,36.2011,65800.0
2012-02-16 14:10:00,42.56,42.58,42.55,42.56,104200.0,36.2011,36.2181,36.1926,36.2011,104200.0
2012-02-16 14:20:00,42.56,42.57,42.54,42.56,55400.0,36.2011,36.2096,36.1841,36.2011,55400.0
2012-02-16 14:30:00,42.56,42.58,42.54,42.54,89500.0,36.2011,36.2181,36.1841,36.1841,89500.0
2012-02-16 14:40:00,42.54,42.58,42.54,42.58,278300.0,36.1841,36.2181,36.1841,36.2181,278300.0
2012-02-16 14:50:00,42.58,42.61,42.57,42.59,110600.0,36.2181,36.2436,36.2096,36.2266,110600.0
2012-02-16 15:00:00,42.6,42.62,42.57,42.57,114200.0,36.2351,36.2521,36.2096,36.2096,114200.0
2012-02-16 15:10:00,42.57,42.59,42.54,42.56,79500.0,36.2096,36.2266,36.1841,36.2011,79500.0
2012-02-16 15:20:00,42.56,42.58,42.55,42.57,90800.0,36.2011,36.2181,36.1926,36.2096,90800.0
2012-02-16 15:30:00,42.57,42.6,42.57,42.6,123500.0,36.2096,36.2351,36.2096,36.2351,123500.0
2012-02-16 15:40:00,42.6,42.65,42.59,42.63,258300.0,36.2351,36.2776,36.2266,36.2606,258300.0
2012-02-16 15:50:00,42.63,42.64,42.6,42.62,251700.0,36.2606,36.2691,36.2351,36.2521,251700.0
2012-02-17 09:30:00,42.7,42.84,42.7,42.83,69600.0,36.3202,36.4392,36.3202,36.4307,69600.0
2012-02-17 09:40:00,42.83,42.95,42.83,42.9,206000.0,36.4307,36.5328,36.4307,36.4903,206000.0
2012-02-17 09:50:00,42.89,42.92,42.89,42.92,263500.0,36.4818,36.5073,36.4818,36.5073,263500.0
2012-02-17 10:00:00,42.91,42.91,42.82,42.87,159800.0,36.4988,36.4988,36.4222,36.4648,159800.0
2012-02-17 10:10:00,42.87,42.92,42.86,42.9,90200.0,36.4648,36.5073,36.4563,36.4903,90200.0
2012-02-17 10:20:00,42.91,42.92,42.88,42.89,56500.0,36.4988,36.5073,36.4733,36.4818,56500.0
2012-02-17 10:30:00,42.88,42.92,42.85,42.88,70400.0,36.4733,36.5073,36.4478,36.4733,70400.0
2012-02-17 10:40:00,42.87,42.89,42.84,42.87,90800.0,36.4648,36.4818,36.4392,36.4648,90800.0
2012-02-17 10:50:00,42.86,42.87,42.82,42.85,29300.0,36.4563,36.4648,36.4222,36.4478,29300.0
2012-02-17 11:00:00,42.85,42.85,42.77,42.79,35600.0,36.4478,36.4478,36.3797,36.3967,35600.0
2012-02-17 11:10:00,42.79,42.8,42.74,42.79,47200.0,36.3967,36.4052,36.3542,36.3967,47200.0
2012-02-17 11:20:00,42.78,42.8,42.76,42.77,56400.0,36.3882,36.4052,36.3712,36.3797,56400.0
2012-02-17 11:30:00,42.78,42.8,42.77,42.8,45400.0,36.3882,36.4052,36.3797,36.4052,45400.0
2012-02-17 11:40:00,42.8,42.83,42.8,42.82,17900.0,36.4052,36.4307,36.4052,36.4222,17900.0
2012-02-17 11:50:00,42.81,42.83,42.8,42.81,54800.0,36.4137,36.4307,36.4052,36.4137,54800.0
2012-02-17 12:00:00,42.81,42.82,42.79,42.81,82800.0,36.4137,36.4222,36.3967,36.4137,82800.0
2012-02-17 12:10:00,42.81,42.86,42.81,42.86,497400.0,36.4137,36.4563,36.4137,36.4563,497400.0
2012-02-17 12:20:00,42.86,42.87,42.84,42.85,156200.0,36.4563,36.4648,36.4392,36.4478,156200.0
2012-02-17 12:30:00,42.84,42.86,42.84,42.85,22900.0,36.4392,36.4563,36.4392,36.4478,22900.0
2012-02-17 12:40:00,42.86,42.86,42.84,42.84,7000.0,36.4563,36.4563,36.4392,36.4392,7000.0
2012-02-17 12:50:00,42.84,42.86,42.83,42.84,33700.0,36.4392,36.4563,36.4307,36.4392,33700.0
2012-02-17 13:00:00,42.84,42.84,42.82,42.82,8300.0,36.4392,36.4392,36.4222,36.4222,8300.0
2012-02-17 13:10:00,42.83,42.87,42.83,42.86,27300.0,36.4307,36.4648,36.4307,36.4563,27300.0
2012-02-17 13:20:00,42.86,42.89,42.86,42.88,15800.0,36.4563,36.4818,36.4563,36.4733,15800.0
2012-02-17 13:30:00,42.87,42.89,42.87,42.89,18300.0,36.4648,36.4818,36.4648,36.4818,18300.0
2012-02-17 13:40:00,42.89,42.91,42.89,42.9,8900.0,36.4818,36.4988,36.4818,36.4903,8900.0
2012-02-17 13:50:00,42.9,42.92,42.9,42.91,37600.0,36.4903,36.5073,36.4903,36.4988,37600.0
2012-02-17 14:00:00,42.92,42.93,42.91,42.93,14200.0,36.5073,36.5158,36.4988,36.5158,14200.0
2012-02-17 14:10:00,42.93,42.94,42.91,42.93,52100.0,36.5158,36.5243,36.4988,36.5158,52100.0
2012-02-17 14:20:00,42.94,42.94,42.92,42.93,35500.0,36.5243,36.5243,36.5073,36.5158,35500.0
2012-02-17 14:30:00,42.94,42.98,42.94,42.98,37600.0,36.5243,36.5583,36.5243,36.5583,37600.0
2012-02-17 14:40:00,42.98,42.99,42.95,42.98,31100.0,36.5583,36.5668,36.5328,36.5583,31100.0
2012-02-17 14:50:00,42.97,43.0,42.97,42.99,19800.0,36.5498,36.5753,36.5498,36.5668,19800.0
2012-02-17 15:00:00,42.99,42.99,42.97,42.97,22800.0,36.5668,36.5668,36.5498,36.5498,22800.0
2012-02-17 15:10:00,42.98,43.01,42.97,43.0,29500.0,36.5583,36.5838,36.5498,36.5753,29500.0
2012-02-17 15:20:00,43.0,43.03,42.99,43.01,83400.0,36.5753,36.6009,36.5668,36.5838,83400.0
2012-02-17 15:30:00,43.02,43.02,42.97,43.01,148500.0,36.5924,36.5924,36.5498,36.5838,148500.0
2012-02-17 15:40:00,43.01,43.02,42.98,43.0,188100.0,36.5838,36.5924,36.5583,36.5753,188100.0
2012-02-17 15:50:00,43.0,43.01,42.97,42.97,391600.0,36.5753,36.5838,36.5498,36.5498,391600.0
2012-02-21 09:30:00,43.13,43.17,43.08,43.15,130900.0,36.6859,36.7199,36.6434,36.7029,130900.0
2012-02-21 09:40:00,43.15,43.21,43.05,43.05,139000.0,36.7029,36.754,36.6179,36.6179,139000.0
2012-02-21 09:50:00,43.06,43.08,43.03,43.05,186900.0,36.6264,36.6434,36.6009,36.6179,186900.0
2012-02-21 10:00:00,43.04,43.06,43.01,43.01,62400.0,36.6094,36.6264,36.5838,36.5838,62400.0
2012-02-21 10:10:00,43.02,43.04,42.99,43.03,81600.0,36.5924,36.6094,36.5668,36.6009,81600.0
2012-02-21 10:20:00,43.03,43.06,43.01,43.04,74400.0,36.6009,36.6264,36.5838,36.6094,74400.0
2012-02-21 10:30:00,43.04,43.13,43.03,43.13,126400.0,36.6094,36.6859,36.6009,36.6859,126400.0
2012-02-21 10:40:00,43.13,43.13,43.09,43.09,100300.0,36.6859,36.6859,36.6519,36.6519,100300.0
2012-02-21 10:50:00,43.1,43.13,43.08,43.12,43900.0,36.6604,36.6859,36.6434,36.6774,43900.0
2012-02-21 11:00:00,43.12,43.12,43.09,43.11,75700.0,36.6774,36.6774,36.6519,36.6689,75700.0
2012-02-21 11:10:00,43.11,43.12,43.08,43.12,32000.0,36.6689,36.6774,36.6434,36.6774,32000.0
2012-02-21 11:20:00,43.12,43.13,43.1,43.12,54900.0,36.6774,36.6859,36.6604,36.6774,54900.0
2012-02-21 11:30:00,43.11,43.12,43.08,43.09,76100.0,36.6689,36.6774,36.6434,36.6519,76100.0
2012-02-21 11:40:00,43.09,43.1,43.06,43.06,27500.0,36.6519,36.6604,36.6264,36.6264,27500.0
2012-02-21 11:50:00,43.07,43.09,43.06,43.08,45200.0,36.6349,36.6519,36.6264,36.6434,45200.0
2012-02-21 12:00:00,43.09,43.15,43.09,43.13,121200.0,36.6519,36.7029,36.6519,36.6859,121200.0
2012-02-21 12:10:00,43.13,43.13,43.04,43.05,152600.0,36.6859,36.6859,36.6094,36.6179,152600.0
2012-02-21 12:20:00,43.06,43.07,43.04,43.06,88700.0,36.6264,36.6349,36.6094,36.6264,88700.0
2012-02-21 12:30:00,43.07,43.07,43.04,43.05,70700.0,36.6349,36.6349,36.6094,36.6179,70700.0
2012-02-21 12:40:00,43.04,43.05,43.01,43.03,12100.0,36.6094,36.6179,36.5838,36.6009,12100.0
2012-02-21 12:50:00,43.03,43.04,43.0,43.0,21700.0,36.6009,36.6094,36.5753,36.5753,21700.0
2012-02-21 13:00:00,43.0,43.01,42.98,43.01,51300.0,36.5753,36.5838,36.5583,36.5838,51300.0
2012-02-21 13:10:00,43.02,43.02,42.98,42.99,23400.0,36.5924,36.5924,36.5583,36.5668,23400.0
2012-02-21 13:20:00,42.98,43.0,42.98,42.99,57200.0,36.5583,36.5753,36.5583,36.5668,57200.0
2012-02-21 13:30:00,42.98,42.99,42.97,42.97,22000.0,36.5583,36.5668,36.5498,36.5498,22000.0
2012-02-21 13:40:00,42.97,42.97,42.91,42.93,23000.0,36.5498,36.5498,36.4988,36.5158,23000.0
2012-02-21 13:50:00,42.93,42.95,42.89,42.91,131600.0,36.5158,36.5328,36.4818,36.4988,131600.0
2012-02-21 14:00:00,42.91,42.92,42.87,42.88,20700.0,36.4988,36.5073,36.4648,36.4733,20700.0
2012-02-21 14:10:00,42.87,42.88,42.8,42.83,67800.0,36.4648,36.4733,36.4052,36.4307,67800.0
2012-02-21 14:20:00,42.83,42.84,42.8,42.84,40300.0,36.4307,36.4392,36.4052,36.4392,40300.0
2012-02-21 14:30:00,42.83,42.84,42.77,42.77,57900.0,36.4307,36.4392,36.3797,36.3797,57900.0
2012-02-21 14:40:00,42.78,42.78,42.75,42.77,83300.0,36.3882,36.3882,36.3627,36.3797,83300.0
2012-02-21 14:50:00,42.77,42.78,42.72,42.76,76500.0,36.3797,36.3882,36.3372,36.3712,76500.0
2012-02-21 15:00:00,42.75,42.79,42.75,42.79,106800.0,36.3627,36.3967,36.3627,36.3967,106800.0
2012-02-21 15:10:00,42.79,42.79,42.75,42.75,196700.0,36.3967,36.3967,36.3627,36.3627,196700.0
2012-02-21 15:20:00,42.75,42.79,42.73,42.78,254000.0,36.3627,36.3967,36.3457,36.3882,254000.0
2012-02-21 15:30:00,42.78,42.78,42.72,42.77,379500.0,36.3882,36.3882,36.3372,36.3797,379500.0
2012-02-21 15:40:00,42.77,42.84,42.76,42.8,247700.0,36.3797,36.4392,36.3712,36.4052,247700.0
2012-02-21 15:50:00,42.8,42.85,42.79,42.84,348800.0,36.4052,36.4478,36.3967,36.4392,348800.0
2012-02-22 09:30:00,42.81,42.88,42.76,42.79,66500.0,36.4137,36.4733,36.3712,36.3967,66500.0
2012-02-22 09:40:00,42.78,42.86,42.77,42.8,138000.0,36.3882,36.4563,36.3797,36.4052,138000.0
2012-02-22 09:50:00,42.8,42.84,42.78,42.83,40700.0,36.4052,36.4392,36.3882,36.4307,40700.0
2012-02-22 10:00:00,42.82,42.83,42.73,42.81,735700.0,36.4222,36.4307,36.3457,36.4137,735700.0
2012-02-22 10:10:00,42.8,42.88,42.8,42.84,64600.0,36.4052,36.4733,36.4052,36.4392,64600.0
2012-02-22 10:20:00,42.84,42.87,42.8,42.8,54000.0,36.4392,36.4648,36.4052,36.4052,54000.0
2012-02-22 10:30:00,42.8,42.8,42.69,42.72,137200.0,36.4052,36.4052,36.3117,36.3372,137200.0
2012-02-22 10:40:00,42.71,42.76,42.71,42.74,55100.0,36.3287,36.3712,36.3287,36.3542,55100.0
2012-02-22 10:50:00,42.75,42.77,42.67,42.7,170800.0,36.3627,36.3797,36.2946,36.3202,170800.0
2012-02-22 11:00:00,42.71,42.76,42.7,42.75,55700.0,36.3287,36.3712,36.3202,36.3627,55700.0
2012-02-22 11:10:00,42.75,42.76,42.68,42.69,47200.0,36.3627,36.3712,36.3032,36.3117,47200.0
2012-02-22 11:20:00,42.69,42.73,42.68,42.7,54600.0,36.3117,36.3457,36.3032,36.3202,54600.0
2012-02-22 11:30:00,42.7,42.71,42.67,42.67,41700.0,36.3202,36.3287,36.2946,36.2946,41700.0
2012-02-22 11:40:00,42.68,42.68,42.61,42.62,81900.0,36.3032,36.3032,36.2436,36.2521,81900.0
2012-02-22 11:50:00,42.63,42.63,42.59,42.62,65300.0,36.2606,36.2606,36.2266,36.2521,65300.0
2012-02-22 12:00:00,42.62,42.62,42.56,42.57,142600.0,36.2521,36.2521,36.2011,36.2096,142600.0
2012-02-22 12:10:00,42.57,42.58,42.55,42.56,170800.0,36.2096,36.2181,36.1926,36.2011,170800.0
2012-02-22 12:20:00,42.57,42.61,42.56,42.6,40600.0,36.2096,36.2436,36.2011,36.2351,40600.0
2012-02-22 12:30:00,42.61,42.61,42.59,42.59,17900.0,36.2436,36.2436,36.2266,36.2266,17900.0
2012-02-22 12:40:00,42.6,42.6,42.58,42.59,50200.0,36.2351,36.2351,36.2181,36.2266,50200.0
2012-02-22 12:50:00,42.58,42.62,42.58,42.62,28100.0,36.2181,36.2521,36.2181,36.2521,28100.0
2012-02-22 13:00:00,42.62,42.67,42.59,42.67,57100.0,36.2521,36.2946,36.2266,36.2946,57100.0
2012-02-22 13:10:00,42.66,42.69,42.65,42.67,36700.0,36.2861,36.3117,36.2776,36.2946,36700.0
2012-02-22 13:20:00,42.68,42.72,42.67,42.71,293900.0,36.3032,36.3372,36.2946,36.3287,293900.0
2012-02-22 13:30:00,42.72,42.73,42.71,42.72,14800.0,36.3372,36.3457,36.3287,36.3372,14800.0
2012-02-22 13:40:00,42.71,42.73,42.71,42.73,18700.0,36.3287,36.3457,36.3287,36.3457,18700.0
2012-02-22 13:50:00,42.72,42.76,42.72,42.73,50200.0,36.3372,36.3712,36.3372,36.3457,50200.0
2012-02-22 14:00:00,42.74,42.76,42.73,42.73,90500.0,36.3542,36.3712,36.3457,36.3457,90500.0
2012-02-22 14:10:00,42.73,42.78,42.73,42.75,20900.0,36.3457,36.3882,36.3457,36.3627,20900.0
2012-02-22 14:20:00,42.76,42.76,42.71,42.72,111200.0,36.3712,36.3712,36.3287,36.3372,111200.0
2012-02-22 14:30:00,42.72,42.72,42.69,42.69,41300.0,36.3372,36.3372,36.3117,36.3117,41300.0
2012-02-22 14:40:00,42.68,42.69,42.66,42.67,120500.0,36.3032,36.3117,36.2861,36.2946,120500.0
2012-02-22 14:50:00,42.68,42.69,42.65,42.66,52800.0,36.3032,36.3117,36.2776,36.2861,52800.0
2012-02-22 15:00:00,42.66,42.71,42.65,42.7,206400.0,36.2861,36.3287,36.2776,36.3202,206400.0
2012-02-22 15:10:00,42.71,42.75,42.7,42.73,124400.0,36.3287,36.3627,36.3202,36.3457,124400.0
2012-02-22 15:20:00,42.73,42.74,42.68,42.71,132900.0,36.3457,36.3542,36.3032,36.3287,132900.0
2012-02-22 15:30:00,42.71,42.75,42.69,42.75,76500.0,36.3287,36.3627,36.3117,36.3627,76500.0
2012-02-22 15:40:00,42.74,42.77,42.64,42.67,258600.0,36.3542,36.3797,36.2691,36.2946,258600.0
2012-02-22 15:50:00,42.67,42.69,42.64,42.68,492500.0,36.2946,36.3117,36.2691,36.3032,492500.0
2012-02-23 09:30:00,42.7,42.7,42.58,42.64,52200.0,36.3202,36.3202,36.2181,36.2691,52200.0
2012-02-23 09:40:00,42.63,42.63,42.55,42.56,113800.0,36.2606,36.2606,36.1926,36.2011,113800.0
2012-02-23 09:50:00,42.57,42.62,42.54,42.57,169900.0,36.2096,36.2521,36.1841,36.2096,169900.0
2012-02-23 10:00:00,42.57,42.62,42.57,42.61,176700.0,36.2096,36.2521,36.2096,36.2436,176700.0
2012-02-23 10:10:00,42.61,42.67,42.61,42.66,67300.0,36.2436,36.2946,36.2436,36.2861,67300.0
2012-02-23 10:20:00,42.65,42.68,42.61,42.65,30500.0,36.2776,36.3032,36.2436,36.2776,30500.0
2012-02-23 10:30:00,42.65,42.67,42.62,42.67,49600.0,36.2776,36.2946,36.2521,36.2946,49600.0
2012-02-23 10:40:00,42.67,42.76,42.67,42.75,29500.0,36.2946,36.3712,36.2946,36.3627,29500.0
2012-02-23 10:50:00,42.75,42.85,42.73,42.83,144400.0,36.3627,36.4478,36.3457,36.4307,144400.0
2012-02-23 11:00:00,42.83,42.86,42.81,42.84,186700.0,36.4307,36.4563,36.4137,36.4392,186700.0
2012-02-23 11:10:00,42.84,42.91,42.84,42.87,147200.0,36.4392,36.4988,36.4392,36.4648,147200.0
2012-02-23 11:20:00,42.87,42.89,42.87,42.89,51000.0,36.4648,36.4818,36.4648,36.4818,51000.0
2012-02-23 11:30:00,42.89,42.9,42.85,42.86,108100.0,36.4818,36.4903,36.4478,36.4563,108100.0
2012-02-23 11:40:00,42.86,42.87,42.83,42.83,30100.0,36.4563,36.4648,36.4307,36.4307,30100.0
2012-02-23 11:50:00,42.84,42.86,42.84,42.85,17900.0,36.4392,36.4563,36.4392,36.4478,17900.0
2012-02-23 12:00:00,42.85,42.88,42.83,42.88,85400.0,36.4478,36.4733,36.4307,36.4733,85400.0
2012-02-23 12:10:00,42.88,42.88,42.85,42.86,63900.0,36.4733,36.4733,36.4478,36.4563,63900.0
2012-02-23 12:20:00,42.86,42.89,42.85,42.87,140000.0,36.4563,36.4818,36.4478,36.4648,140000.0
2012-02-23 12:30:00,42.87,42.9,42.86,42.88,44100.0,36.4648,36.4903,36.4563,36.4733,44100.0
2012-02-23 12:40:00,42.88,42.89,42.85,42.85,82300.0,36.4733,36.4818,36.4478,36.4478,82300.0
2012-02-23 12:50:00,42.85,42.86,42.81,42.85,177500.0,36.4478,36.4563,36.4137,36.4478,177500.0
2012-02-23 13:00:00,42.86,42.87,42.84,42.86,12500.0,36.4563,36.4648,36.4392,36.4563,12500.0
2012-02-23 13:10:00,42.85,42.89,42.85,42.88,24700.0,36.4478,36.4818,36.4478,36.4733,24700.0
2012-02-23 13:20:00,42.88,42.88,42.85,42.85,32700.0,36.4733,36.4733,36.4478,36.4478,32700.0
2012-02-23 13:30:00,42.84,42.86,42.82,42.83,82200.0,36.4392,36.4563,36.4222,36.4307,82200.0
2012-02-23 13:40:00,42.83,42.85,42.81,42.83,30600.0,36.4307,36.4478,36.4137,36.4307,30600.0
2012-02-23 13:50:00,42.84,42.86,42.81,42.82,37000.0,36.4392,36.4563,36.4137,36.4222,37000.0
2012-02-23 14:00:00,42.83,42.83,42.79,42.81,33000.0,36.4307,36.4307,36.3967,36.4137,33000.0
2012-02-23 14:10:00,42.8,42.83,42.8,42.83,30500.0,36.4052,36.4307,36.4052,36.4307,30500.0
2012-02-23 14:20:00,42.83,42.84,42.82,42.84,34700.0,36.4307,36.4392,36.4222,36.4392,34700.0
2012-02-23 14:30:00,42.84,42.85,42.8,42.84,40700.0,36.4392,36.4478,36.4052,36.4392,40700.0
2012-02-23 14:40:00,42.84,42.84,42.81,42.82,24800.0,36.4392,36.4392,36.4137,36.4222,24800.0
2012-02-23 14:50:00,42.82,42.85,42.82,42.84,23100.0,36.4222,36.4478,36.4222,36.4392,23100.0
2012-02-23 15:00:00,42.84,42.87,42.82,42.87,75000.0,36.4392,36.4648,36.4222,36.4648,75000.0
2012-02-23 15:10:00,42.87,42.93,42.87,42.93,96200.0,36.4648,36.5158,36.4648,36.5158,96200.0
2012-02-23 15:20:00,42.93,42.93,42.9,42.91,59400.0,36.5158,36.5158,36.4903,36.4988,59400.0
2012-02-23 15:30:00,42.91,42.93,42.88,42.9,133900.0,36.4988,36.5158,36.4733,36.4903,133900.0
2012-02-23 15:40:00,42.9,42.93,42.89,42.91,123600.0,36.4903,36.5158,36.4818,36.4988,123600.0
2012-02-23 15:50:00,42.91,42.93,42.88,42.9,351500.0,36.4988,36.5158,36.4733,36.4903,351500.0
2012-02-24 09:30:00,42.91,43.02,42.88,42.89,59500.0,36.4988,36.5924,36.4733,36.4818,59500.0
2012-02-24 09:40:00,42.91,42.92,42.88,42.9,34800.0,36.4988,36.5073,36.4733,36.4903,34800.0
2012-02-24 09:50:00,42.9,42.93,42.88,42.89,73500.0,36.4903,36.5158,36.4733,36.4818,73500.0
2012-02-24 10:00:00,42.89,42.94,42.86,42.92,71300.0,36.4818,36.5243,36.4563,36.5073,71300.0
2012-02-24 10:10:00,42.92,42.95,42.92,42.94,64100.0,36.5073,36.5328,36.5073,36.5243,64100.0
2012-02-24 10:20:00,42.94,42.94,42.9,42.91,38500.0,36.5243,36.5243,36.4903,36.4988,38500.0
2012-02-24 10:30:00,42.91,42.94,42.9,42.9,39500.0,36.4988,36.5243,36.4903,36.4903,39500.0
2012-02-24 10:40:00,42.9,42.92,42.87,42.9,105300.0,36.4903,36.5073,36.4648,36.4903,105300.0
2012-02-24 10:50:00,42.9,42.9,42.87,42.88,204300.0,36.4903,36.4903,36.4648,36.4733,204300.0
2012-02-24 11:00:00,42.89,42.95,42.89,42.94,30500.0,36.4818,36.5328,36.4818,36.5243,30500.0
2012-02-24 11:10:00,42.94,42.96,42.93,42.95,22500.0,36.5243,36.5413,36.5158,36.5328,22500.0
2012-02-24 11:20:00,42.95,42.96,42.93,42.96,125800.0,36.5328,36.5413,36.5158,36.5413,125800.0
2012-02-24 11:30:00,42.96,42.97,42.94,42.96,34600.0,36.5413,36.5498,36.5243,36.5413,34600.0
2012-02-24 11:40:00,42.96,42.97,42.95,42.97,61400.0,36.5413,36.5498,36.5328,36.5498,61400.0
2012-02-24 11:50:00,42.98,43.0,42.97,43.0,36700.0,36.5583,36.5753,36.5498,36.5753,36700.0
2012-02-24 12:00:00,43.0,43.02,42.99,43.01,11800.0,36.5753,36.5924,36.5668,36.5838,11800.0
2012-02-24 12:10:00,43.01,43.04,43.0,43.02,13800.0,36.5838,36.6094,36.5753,36.5924,13800.0
2012-02-24 12:20:00,43.03,43.03,43.01,43.02,8100.0,36.6009,36.6009,36.5838,36.5924,8100.0
2012-02-24 12:30:00,43.02,43.02,42.99,42.99,7200.0,36.5924,36.5924,36.5668,36.5668,7200.0
2012-02-24 12:40:00,42.99,43.01,42.98,42.99,65200.0,36.5668,36.5838,36.5583,36.5668,65200.0
2012-02-24 12:50:00,43.0,43.0,42.98,42.99,77800.0,36.5753,36.5753,36.5583,36.5668,77800.0
2012-02-24 13:00:00,42.99,43.02,42.99,43.02,28900.0,36.5668,36.5924,36.5668,36.5924,28900.0
2012-02-24 13:10:00,43.02,43.03,43.01,43.01,24200.0,36.5924,36.6009,36.5838,36.5838,24200.0
2012-02-24 13:20:00,43.01,43.02,42.97,42.97,71300.0,36.5838,36.5924,36.5498,36.5498,71300.0
2012-02-24 13:30:00,42.97,42.97,42.95,42.95,18400.0,36.5498,36.5498,36.5328,36.5328,18400.0
2012-02-24 13:40:00,42.95,42.95,42.9,42.9,11500.0,36.5328,36.5328,36.4903,36.4903,11500.0
2012-02-24 13:50:00,42.91,42.95,42.91,42.95,12600.0,36.4988,36.5328,36.4988,36.5328,12600.0
2012-02-24 14:00:00,42.95,42.96,42.94,42.95,91300.0,36.5328,36.5413,36.5243,36.5328,91300.0
2012-02-24 14:10:00,42.94,42.96,42.92,42.92,15300.0,36.5243,36.5413,36.5073,36.5073,15300.0
2012-02-24 14:20:00,42.92,42.93,42.87,42.87,122000.0,36.5073,36.5158,36.4648,36.4648,122000.0
2012-02-24 14:30:00,42.87,42.87,42.8,42.83,71800.0,36.4648,36.4648,36.4052,36.4307,71800.0
2012-02-24 14:40:00,42.83,42.83,42.81,42.83,18200.0,36.4307,36.4307,36.4137,36.4307,18200.0
2012-02-24 14:50:00,42.84,42.84,42.81,42.82,93800.0,36.4392,36.4392,36.4137,36.4222,93800.0
2012-02-24 15:00:00,42.83,42.86,42.82,42.85,56600.0,36.4307,36.4563,36.4222,36.4478,56600.0
2012-02-24 15:10:00,42.85,42.85,42.82,42.85,32200.0,36.4478,36.4478,36.4222,36.4478,32200.0
2012-02-24 15:20:00,42.85,42.86,42.84,42.84,66800.0,36.4478,36.4563,36.4392,36.4392,66800.0
2012-02-24 15:30:00,42.85,42.87,42.81,42.87,126200.0,36.4478,36.4648,36.4137,36.4648,126200.0
2012-02-24 15:40:00,42.87,42.88,42.84,42.86,182500.0,36.4648,36.4733,36.4392,36.4563,182500.0
2012-02-24 15:50:00,42.85,42.88,42.83,42.88,178700.0,36.4478,36.4733,36.4307,36.4733,178700.0
2012-02-27 09:30:00,42.71,42.71,42.59,42.67,247300.0,36.3287,36.3287,36.2266,36.2946,247300.0
2012-02-27 09:40:00,42.67,42.69,42.6,42.62,86800.0,36.2946,36.3117,36.2351,36.2521,86800.0
2012-02-27 09:50:00,42.62,42.74,42.62,42.73,57200.0,36.2521,36.3542,36.2521,36.3457,57200.0
2012-02-27 10:00:00,42.73,42.8,42.73,42.78,95900.0,36.3457,36.4052,36.3457,36.3882,95900.0
2012-02-27 10:10:00,42.78,42.82,42.76,42.81,101500.0,36.3882,36.4222,36.3712,36.4137,101500.0
2012-02-27 10:20:00,42.81,42.83,42.8,42.81,58500.0,36.4137,36.4307,36.4052,36.4137,58500.0
2012-02-27 10:30:00,42.82,42.84,42.78,42.83,51100.0,36.4222,36.4392,36.3882,36.4307,51100.0
2012-02-27 10:40:00,42.83,42.95,42.83,42.9,175900.0,36.4307,36.5328,36.4307,36.4903,175900.0
2012-02-27 10:50:00,42.89,42.93,42.89,42.91,111300.0,36.4818,36.5158,36.4818,36.4988,111300.0
2012-02-27 11:00:00,42.91,43.0,42.91,43.0,103800.0,36.4988,36.5753,36.4988,36.5753,103800.0
2012-02-27 11:10:00,42.99,43.07,42.98,43.05,50900.0,36.5668,36.6349,36.5583,36.6179,50900.0
2012-02-27 11:20:00,43.05,43.13,43.05,43.09,111500.0,36.6179,36.6859,36.6179,36.6519,111500.0
2012-02-27 11:30:00,43.09,43.11,43.09,43.09,59400.0,36.6519,36.6689,36.6519,36.6519,59400.0
2012-02-27 11:40:00,43.09,43.14,43.07,43.1,90500.0,36.6519,36.6944,36.6349,36.6604,90500.0
2012-02-27 11:50:00,43.1,43.12,43.08,43.1,26900.0,36.6604,36.6774,36.6434,36.6604,26900.0
2012-02-27 12:00:00,43.1,43.13,43.1,43.1,26300.0,36.6604,36.6859,36.6604,36.6604,26300.0
2012-02-27 12:10:00,43.1,43.11,43.09,43.09,32200.0,36.6604,36.6689,36.6519,36.6519,32200.0
2012-02-27 12:20:00,43.08,43.09,43.07,43.09,18100.0,36.6434,36.6519,36.6349,36.6519,18100.0
2012-02-27 12:30:00,43.08,43.1,43.07,43.1,17700.0,36.6434,36.6604,36.6349,36.6604,17700.0
2012-02-27 12:40:00,43.1,43.11,43.08,43.11,23400.0,36.6604,36.6689,36.6434,36.6689,23400.0
2012-02-27 12:50:00,43.11,43.17,43.1,43.11,74400.0,36.6689,36.7199,36.6604,36.6689,74400.0
2012-02-27 13:00:00,43.11,43.11,43.06,43.08,61300.0,36.6689,36.6689,36.6264,36.6434,61300.0
2012-02-27 13:10:00,43.08,43.09,43.06,43.06,12900.0,36.6434,36.6519,36.6264,36.6264,12900.0
2012-02-27 13:20:00,43.06,43.08,43.03,43.04,24700.0,36.6264,36.6434,36.6009,36.6094,24700.0
2012-02-27 13:30:00,43.04,43.06,43.03,43.05,31600.0,36.6094,36.6264,36.6009,36.6179,31600.0
2012-02-27 13:40:00,43.06,43.08,43.02,43.02,176600.0,36.6264,36.6434,36.5924,36.5924,176600.0
2012-02-27 13:50:00,43.03,43.06,43.01,43.02,203800.0,36.6009,36.6264,36.5838,36.5924,203800.0
2012-02-27 14:00:00,43.02,43.05,43.02,43.04,188000.0,36.5924,36.6179,36.5924,36.6094,188000.0
2012-02-27 14:10:00,43.04,43.05,43.03,43.03,42600.0,36.6094,36.6179,36.6009,36.6009,42600.0
2012-02-27 14:20:00,43.03,43.05,43.02,43.04,14900.0,36.6009,36.6179,36.5924,36.6094,14900.0
2012-02-27 14:30:00,43.04,43.05,43.02,43.03,143800.0,36.6094,36.6179,36.5924,36.6009,143800.0
2012-02-27 14:40:00,43.03,43.07,43.03,43.06,67700.0,36.6009,36.6349,36.6009,36.6264,67700.0
2012-02-27 14:50:00,43.05,43.06,43.04,43.06,26900.0,36.6179,36.6264,36.6094,36.6264,26900.0
2012-02-27 15:00:00,43.07,43.15,43.07,43.12,207700.0,36.6349,36.7029,36.6349,36.6774,207700.0
2012-02-27 15:10:00,43.12,43.13,43.02,43.07,177000.0,36.6774,36.6859,36.5924,36.6349,177000.0
2012-02-27 15:20:00,43.08,43.09,43.06,43.08,290400.0,36.6434,36.6519,36.6264,36.6434,290400.0
2012-02-27 15:30:00,43.09,43.12,43.09,43.1,150900.0,36.6519,36.6774,36.6519,36.6604,150900.0
2012-02-27 15:40:00,43.11,43.13,43.06,43.06,143500.0,36.6689,36.6859,36.6264,36.6264,143500.0
2012-02-27 15:50:00,43.06,43.08,43.01,43.02,512600.0,36.6264,36.6434,36.5838,36.5924,512600.0
2012-02-28 09:30:00,43.11,43.13,43.01,43.11,68100.0,36.6689,36.6859,36.5838,36.6689,68100.0
2012-02-28 09:40:00,43.12,43.13,43.02,43.09,96100.0,36.6774,36.6859,36.5924,36.6519,96100.0
2012-02-28 09:50:00,43.09,43.14,43.06,43.14,218900.0,36.6519,36.6944,36.6264,36.6944,218900.0
2012-02-28 10:00:00,43.12,43.21,43.09,43.09,414800.0,36.6774,36.754,36.6519,36.6519,414800.0
2012-02-28 10:10:00,43.09,43.14,43.06,43.12,315000.0,36.6519,36.6944,36.6264,36.6774,315000.0
2012-02-28 10:20:00,43.11,43.17,43.1,43.13,399100.0,36.6689,36.7199,36.6604,36.6859,399100.0
2012-02-28 10:30:00,43.13,43.22,43.13,43.18,475600.0,36.6859,36.7625,36.6859,36.7284,475600.0
2012-02-28 10:40:00,43.18,43.22,43.16,43.16,210000.0,36.7284,36.7625,36.7114,36.7114,210000.0
2012-02-28 10:50:00,43.17,43.17,43.13,43.16,131900.0,36.7199,36.7199,36.6859,36.7114,131900.0
2012-02-28 11:00:00,43.15,43.2,43.14,43.19,256500.0,36.7029,36.7455,36.6944,36.737,256500.0
2012-02-28 11:10:00,43.2,43.2,43.14,43.16,89300.0,36.7455,36.7455,36.6944,36.7114,89300.0
2012-02-28 11:20:00,43.16,43.18,43.14,43.14,80200.0,36.7114,36.7284,36.6944,36.6944,80200.0
2012-02-28 11:30:00,43.15,43.17,43.14,43.16,126700.0,36.7029,36.7199,36.6944,36.7114,126700.0
2012-02-28 11:40:00,43.16,43.17,43.14,43.17,61000.0,36.7114,36.7199,36.6944,36.7199,61000.0
2012-02-28 11:50:00,43.17,43.19,43.14,43.18,56400.0,36.7199,36.737,36.6944,36.7284,56400.0
2012-02-28 12:00:00,43.18,43.21,43.17,43.2,35000.0,36.7284,36.754,36.7199,36.7455,35000.0
2012-02-28 12:10:00,43.19,43.2,43.16,43.19,35000.0,36.737,36.7455,36.7114,36.737,35000.0
2012-02-28 12:20:00,43.19,43.2,43.18,43.2,34900.0,36.737,36.7455,36.7284,36.7455,34900.0
2012-02-28 12:30:00,43.2,43.22,43.19,43.21,47100.0,36.7455,36.7625,36.737,36.754,47100.0
2012-02-28 12:40:00,43.22,43.23,43.2,43.23,103700.0,36.7625,36.771,36.7455,36.771,103700.0
2012-02-28 12:50:00,43.23,43.25,43.22,43.24,52000.0,36.771,36.788,36.7625,36.7795,52000.0
2012-02-28 13:00:00,43.23,43.25,43.22,43.23,96900.0,36.771,36.788,36.7625,36.771,96900.0
2012-02-28 13:10:00,43.24,43.24,43.22,43.23,62000.0,36.7795,36.7795,36.7625,36.771,62000.0
2012-02-28 13:20:00,43.24,43.26,43.23,43.24,185700.0,36.7795,36.7965,36.771,36.7795,185700.0
2012-02-28 13:30:00,43.23,43.23,43.2,43.21,61100.0,36.771,36.771,36.7455,36.754,61100.0
2012-02-28 13:40:00,43.2,43.21,43.18,43.19,41700.0,36.7455,36.754,36.7284,36.737,41700.0
2012-02-28 13:50:00,43.17,43.18,43.12,43.14,102500.0,36.7199,36.7284,36.6774,36.6944,102500.0
2012-02-28 14:00:00,43.14,43.16,43.13,43.14,48700.0,36.6944,36.7114,36.6859,36.6944,48700.0
2012-02-28 14:10:00,43.14,43.17,43.12,43.16,54100.0,36.6944,36.7199,36.6774,36.7114,54100.0
2012-02-28 14:20:00,43.16,43.16,43.11,43.12,77200.0,36.7114,36.7114,36.6689,36.6774,77200.0
2012-02-28 14:30:00,43.11,43.17,43.11,43.15,30200.0,36.6689,36.7199,36.6689,36.7029,30200.0
2012-02-28 14:40:00,43.16,43.18,43.15,43.18,63800.0,36.7114,36.7284,36.7029,36.7284,63800.0
2012-02-28 14:50:00,43.18,43.21,43.17,43.18,86500.0,36.7284,36.754,36.7199,36.7284,86500.0
2012-02-28 15:00:00,43.19,43.2,43.17,43.19,46100.0,36.737,36.7455,36.7199,36.737,46100.0
2012-02-28 15:10:00,43.2,43.27,43.19,43.27,68200.0,36.7455,36.805,36.737,36.805,68200.0
2012-02-28 15:20:00,43.27,43.32,43.27,43.32,91800.0,36.805,36.8475,36.805,36.8475,91800.0
2012-02-28 15:30:00,43.31,43.34,43.3,43.32,142000.0,36.839,36.8645,36.8305,36.8475,142000.0
2012-02-28 15:40:00,43.32,43.37,43.31,43.34,437900.0,36.8475,36.8901,36.839,36.8645,437900.0
2012-02-28 15:50:00,43.34,43.35,43.32,43.33,846900.0,36.8645,36.873,36.8475,36.856,846900.0
2012-02-29 09:30:00,43.38,43.43,43.3,43.33,133600.0,36.8986,36.9411,36.8305,36.856,133600.0
2012-02-29 09:40:00,43.33,43.41,43.3,43.41,171000.0,36.856,36.9241,36.8305,36.9241,171000.0
2012-02-29 09:50:00,43.41,43.47,43.39,43.47,266000.0,36.9241,36.9751,36.9071,36.9751,266000.0
2012-02-29 10:00:00,43.47,43.49,43.34,43.44,179000.0,36.9751,36.9921,36.8645,36.9496,179000.0
2012-02-29 10:10:00,43.43,43.48,43.42,43.43,115100.0,36.9411,36.9836,36.9326,36.9411,115100.0
2012-02-29 10:20:00,43.43,43.48,43.4,43.44,86600.0,36.9411,36.9836,36.9156,36.9496,86600.0
2012-02-29 10:30:00,43.43,43.44,43.4,43.43,130000.0,36.9411,36.9496,36.9156,36.9411,130000.0
2012-02-29 10:40:00,43.43,43.43,43.25,43.28,152000.0,36.9411,36.9411,36.788,36.8135,152000.0
2012-02-29 10:50:00,43.27,43.3,43.18,43.3,918400.0,36.805,36.8305,36.7284,36.8305,918400.0
2012-02-29 11:00:00,43.31,43.33,43.29,43.32,297300.0,36.839,36.856,36.822,36.8475,297300.0
2012-02-29 11:10:00,43.32,43.33,43.29,43.31,137500.0,36.8475,36.856,36.822,36.839,137500.0
2012-02-29 11:20:00,43.32,43.32,43.21,43.21,220000.0,36.8475,36.8475,36.754,36.754,220000.0
2012-02-29 11:30:00,43.2,43.3,43.19,43.3,221600.0,36.7455,36.8305,36.737,36.8305,221600.0
2012-02-29 11:40:00,43.3,43.34,43.29,43.33,128200.0,36.8305,36.8645,36.822,36.856,128200.0
2012-02-29 11:50:00,43.33,43.35,43.31,43.34,129100.0,36.856,36.873,36.839,36.8645,129100.0
2012-02-29 12:00:00,43.34,43.34,43.29,43.34,177000.0,36.8645,36.8645,36.822,36.8645,177000.0
2012-02-29 12:10:00,43.34,43.4,43.33,43.39,63000.0,36.8645,36.9156,36.856,36.9071,63000.0
2012-02-29 12:20:00,43.39,43.43,43.39,43.42,90300.0,36.9071,36.9411,36.9071,36.9326,90300.0
2012-02-29 12:30:00,43.43,43.44,43.4,43.41,86600.0,36.9411,36.9496,36.9156,36.9241,86600.0
2012-02-29 12:40:00,43.4,43.41,43.36,43.36,143400.0,36.9156,36.9241,36.8816,36.8816,143400.0
2012-02-29 12:50:00,43.36,43.4,43.36,43.39,61100.0,36.8816,36.9156,36.8816,36.9071,61100.0
2012-02-29 13:00:00,43.4,43.45,43.4,43.44,26200.0,36.9156,36.9581,36.9156,36.9496,26200.0
2012-02-29 13:10:00,43.44,43.44,43.37,43.37,92500.0,36.9496,36.9496,36.8901,36.8901,92500.0
2012-02-29 13:20:00,43.37,43.41,43.37,43.39,85800.0,36.8901,36.9241,36.8901,36.9071,85800.0
2012-02-29 13:30:00,43.39,43.41,43.36,43.36,164600.0,36.9071,36.9241,36.8816,36.8816,164600.0
2012-02-29 13:40:00,43.37,43.4,43.35,43.38,176000.0,36.8901,36.9156,36.873,36.8986,176000.0
2012-02-29 13:50:00,43.38,43.46,43.37,43.45,702700.0,36.8986,36.9666,36.8901,36.9581,702700.0
2012-02-29 14:00:00,43.46,43.51,43.44,43.49,136200.0,36.9666,37.0091,36.9496,36.9921,136200.0
2012-02-29 14:10:00,43.49,43.5,43.42,43.44,329700.0,36.9921,37.0006,36.9326,36.9496,329700.0
2012-02-29 14:20:00,43.44,43.45,43.42,43.45,86600.0,36.9496,36.9581,36.9326,36.9581,86600.0
2012-02-29 14:30:00,43.45,43.45,43.4,43.41,231000.0,36.9581,36.9581,36.9156,36.9241,231000.0
2012-02-29 14:40:00,43.4,43.41,43.37,43.4,360400.0,36.9156,36.9241,36.8901,36.9156,360400.0
2012-02-29 14:50:00,43.4,43.42,43.36,43.36,43300.0,36.9156,36.9326,36.8816,36.8816,43300.0
2012-02-29 15:00:00,43.36,43.37,43.3,43.32,103400.0,36.8816,36.8901,36.8305,36.8475,103400.0
2012-02-29 15:10:00,43.31,43.38,43.3,43.35,148700.0,36.839,36.8986,36.8305,36.873,148700.0
2012-02-29 15:20:00,43.35,43.35,43.3,43.33,135600.0,36.873,36.873,36.8305,36.856,135600.0
2012-02-29 15:30:00,43.32,43.32,43.22,43.24,311300.0,36.8475,36.8475,36.7625,36.7795,311300.0
2012-02-29 15:40:00,43.23,43.31,43.23,43.29,282900.0,36.771,36.839,36.771,36.822,282900.0
2012-02-29 15:50:00,43.3,43.3,43.22,43.22,1295900.0,36.8305,36.8305,36.7625,36.7625,1295900.0
2012-03-01 09:30:00,43.31,43.46,43.31,43.4,90800.0,36.839,36.9666,36.839,36.9156,90800.0
2012-03-01 09:40:00,43.4,43.43,43.36,43.4,163100.0,36.9156,36.9411,36.8816,36.9156,163100.0
2012-03-01 09:50:00,43.41,43.49,43.41,43.47,209500.0,36.9241,36.9921,36.9241,36.9751,209500.0
2012-03-01 10:00:00,43.47,43.47,43.33,43.38,357400.0,36.9751,36.9751,36.856,36.8986,357400.0
2012-03-01 10:10:00,43.39,43.41,43.36,43.4,150100.0,36.9071,36.9241,36.8816,36.9156,150100.0
2012-03-01 10:20:00,43.4,43.47,43.39,43.42,72900.0,36.9156,36.9751,36.9071,36.9326,72900.0
2012-03-01 10:30:00,43.42,43.43,43.36,43.38,178400.0,36.9326,36.9411,36.8816,36.8986,178400.0
2012-03-01 10:40:00,43.39,43.4,43.33,43.36,95200.0,36.9071,36.9156,36.856,36.8816,95200.0
2012-03-01 10:50:00,43.36,43.38,43.29,43.37,57900.0,36.8816,36.8986,36.822,36.8901,57900.0
2012-03-01 11:00:00,43.38,43.44,43.37,43.41,60900.0,36.8986,36.9496,36.8901,36.9241,60900.0
2012-03-01 11:10:00,43.42,43.45,43.41,43.43,155300.0,36.9326,36.9581,36.9241,36.9411,155300.0
2012-03-01 11:20:00,43.44,43.47,43.41,43.47,52000.0,36.9496,36.9751,36.9241,36.9751,52000.0
2012-03-01 11:30:00,43.47,43.5,43.45,43.46,117200.0,36.9751,37.0006,36.9581,36.9666,117200.0
2012-03-01 11:40:00,43.46,43.53,43.46,43.51,57500.0,36.9666,37.0262,36.9666,37.0091,57500.0
2012-03-01 11:50:00,43.51,43.53,43.48,43.52,40800.0,37.0091,37.0262,36.9836,37.0176,40800.0
2012-03-01 12:00:00,43.52,43.52,43.49,43.49,32200.0,37.0176,37.0176,36.9921,36.9921,32200.0
2012-03-01 12:10:00,43.5,43.53,43.49,43.52,101600.0,37.0006,37.0262,36.9921,37.0176,101600.0
2012-03-01 12:20:00,43.53,43.55,43.5,43.52,67800.0,37.0262,37.0432,37.0006,37.0176,67800.0
2012-03-01 12:30:00,43.52,43.54,43.51,43.53,73900.0,37.0176,37.0347,37.0091,37.0262,73900.0
2012-03-01 12:40:00,43.53,43.56,43.52,43.55,70500.0,37.0262,37.0517,37.0176,37.0432,70500.0
2012-03-01 12:50:00,43.56,43.57,43.54,43.55,92200.0,37.0517,37.0602,37.0347,37.0432,92200.0
2012-03-01 13:00:00,43.55,43.55,43.53,43.54,50100.0,37.0432,37.0432,37.0262,37.0347,50100.0
2012-03-01 13:10:00,43.53,43.55,43.51,43.53,68600.0,37.0262,37.0432,37.0091,37.0262,68600.0
2012-03-01 13:20:00,43.54,43.6,43.53,43.58,44000.0,37.0347,37.0857,37.0262,37.0687,44000.0
2012-03-01 13:30:00,43.58,43.61,43.58,43.6,32300.0,37.0687,37.0942,37.0687,37.0857,32300.0
2012-03-01 13:40:00,43.6,43.61,43.56,43.58,29800.0,37.0857,37.0942,37.0517,37.0687,29800.0
2012-03-01 13:50:00,43.57,43.58,43.55,43.56,32200.0,37.0602,37.0687,37.0432,37.0517,32200.0
2012-03-01 14:00:00,43.56,43.59,43.56,43.59,41700.0,37.0517,37.0772,37.0517,37.0772,41700.0
2012-03-01 14:10:00,43.59,43.59,43.56,43.58,35400.0,37.0772,37.0772,37.0517,37.0687,35400.0
2012-03-01 14:20:00,43.57,43.59,43.53,43.54,79600.0,37.0602,37.0772,37.0262,37.0347,79600.0
2012-03-01 14:30:00,43.55,43.57,43.54,43.55,57000.0,37.0432,37.0602,37.0347,37.0432,57000.0
2012-03-01 14:40:00,43.55,43.55,43.51,43.54,77000.0,37.0432,37.0432,37.0091,37.0347,77000.0
2012-03-01 14:50:00,43.53,43.55,43.51,43.55,87500.0,37.0262,37.0432,37.0091,37.0432,87500.0
2012-03-01 15:00:00,43.55,43.57,43.48,43.49,64200.0,37.0432,37.0602,36.9836,36.9921,64200.0
2012-03-01 15:10:00,43.49,43.53,43.41,43.41,182300.0,36.9921,37.0262,36.9241,36.9241,182300.0
2012-03-01 15:20:00,43.42,43.48,43.39,43.48,234500.0,36.9326,36.9836,36.9071,36.9836,234500.0
2012-03-01 15:30:00,43.47,43.49,43.41,43.44,310600.0,36.9751,36.9921,36.9241,36.9496,310600.0
2012-03-01 15:40:00,43.44,43.55,43.44,43.55,273300.0,36.9496,37.0432,36.9496,37.0432,273300.0
2012-03-01 15:50:00,43.56,43.59,43.53,43.56,493300.0,37.0517,37.0772,37.0262,37.0517,493300.0
2012-03-02 09:30:00,43.42,43.61,43.42,43.57,183100.0,36.9326,37.0942,36.9326,37.0602,183100.0
2012-03-02 09:40:00,43.58,43.59,43.54,43.56,196300.0,37.0687,37.0772,37.0347,37.0517,196300.0
2012-03-02 09:50:00,43.56,43.65,43.55,43.59,224800.0,37.0517,37.1282,37.0432,37.0772,224800.0
2012-03-02 10:00:00,43.58,43.61,43.56,43.6,104700.0,37.0687,37.0942,37.0517,37.0857,104700.0
2012-03-02 10:10:00,43.6,43.68,43.6,43.65,118100.0,37.0857,37.1537,37.0857,37.1282,118100.0
2012-03-02 10:20:00,43.65,43.68,43.62,43.63,176700.0,37.1282,37.1537,37.1027,37.1112,176700.0
2012-03-02 10:30:00,43.63,43.64,43.57,43.6,174100.0,37.1112,37.1197,37.0602,37.0857,174100.0
2012-03-02 10:40:00,43.6,43.6,43.52,43.54,60200.0,37.0857,37.0857,37.0176,37.0347,60200.0
2012-03-02 10:50:00,43.54,43.61,43.54,43.54,77300.0,37.0347,37.0942,37.0347,37.0347,77300.0
2012-03-02 11:00:00,43.55,43.58,43.53,43.56,63400.0,37.0432,37.0687,37.0262,37.0517,63400.0
2012-03-02 11:10:00,43.56,43.57,43.5,43.55,231600.0,37.0517,37.0602,37.0006,37.0432,231600.0
2012-03-02 11:20:00,43.55,43.59,43.55,43.57,42800.0,37.0432,37.0772,37.0432,37.0602,42800.0
2012-03-02 11:30:00,43.57,43.6,43.55,43.55,295400.0,37.0602,37.0857,37.0432,37.0432,295400.0
2012-03-02 11:40:00,43.56,43.56,43.43,43.47,395700.0,37.0517,37.0517,36.9411,36.9751,395700.0
2012-03-02 11:50:00,43.47,43.49,43.42,43.49,79700.0,36.9751,36.9921,36.9326,36.9921,79700.0
2012-03-02 12:00:00,43.49,43.52,43.45,43.52,192200.0,36.9921,37.0176,36.9581,37.0176,192200.0
2012-03-02 12:10:00,43.51,43.51,43.44,43.45,60000.0,37.0091,37.0091,36.9496,36.9581,60000.0
2012-03-02 12:20:00,43.44,43.46,43.42,43.45,76400.0,36.9496,36.9666,36.9326,36.9581,76400.0
2012-03-02 12:30:00,43.44,43.49,43.44,43.49,50900.0,36.9496,36.9921,36.9496,36.9921,50900.0
2012-03-02 12:40:00,43.48,43.5,43.47,43.49,43500.0,36.9836,37.0006,36.9751,36.9921,43500.0
2012-03-02 12:50:00,43.49,43.52,43.48,43.49,54900.0,36.9921,37.0176,36.9836,36.9921,54900.0
2012-03-02 13:00:00,43.48,43.5,43.46,43.48,58300.0,36.9836,37.0006,36.9666,36.9836,58300.0
2012-03-02 13:10:00,43.47,43.48,43.4,43.42,129600.0,36.9751,36.9836,36.9156,36.9326,129600.0
2012-03-02 13:20:00,43.42,43.43,43.37,43.43,155400.0,36.9326,36.9411,36.8901,36.9411,155400.0
2012-03-02 13:30:00,43.43,43.46,43.43,43.44,65600.0,36.9411,36.9666,36.9411,36.9496,65600.0
2012-03-02 13:40:00,43.44,43.47,43.42,43.44,82800.0,36.9496,36.9751,36.9326,36.9496,82800.0
2012-03-02 13:50:00,43.44,43.48,43.43,43.48,66700.0,36.9496,36.9836,36.9411,36.9836,66700.0
2012-03-02 14:00:00,43.48,43.49,43.47,43.49,34400.0,36.9836,36.9921,36.9751,36.9921,34400.0
2012-03-02 14:10:00,43.48,43.52,43.47,43.52,62800.0,36.9836,37.0176,36.9751,37.0176,62800.0
2012-03-02 14:20:00,43.52,43.52,43.48,43.5,57400.0,37.0176,37.0176,36.9836,37.0006,57400.0
2012-03-02 14:30:00,43.5,43.51,43.48,43.51,35700.0,37.0006,37.0091,36.9836,37.0091,35700.0
2012-03-02 14:40:00,43.5,43.52,43.49,43.52,32500.0,37.0006,37.0176,36.9921,37.0176,32500.0
2012-03-02 14:50:00,43.52,43.54,43.51,43.54,37000.0,37.0176,37.0347,37.0091,37.0347,37000.0
2012-03-02 15:00:00,43.54,43.56,43.51,43.54,96400.0,37.0347,37.0517,37.0091,37.0347,96400.0
2012-03-02 15:10:00,43.54,43.55,43.52,43.52,18200.0,37.0347,37.0432,37.0176,37.0176,18200.0
2012-03-02 15:20:00,43.52,43.56,43.51,43.55,66700.0,37.0176,37.0517,37.0091,37.0432,66700.0
2012-03-02 15:30:00,43.55,43.61,43.52,43.53,247800.0,37.0432,37.0942,37.0176,37.0262,247800.0
2012-03-02 15:40:00,43.54,43.56,43.48,43.5,251200.0,37.0347,37.0517,36.9836,37.0006,251200.0
2012-03-02 15:50:00,43.49,43.52,43.47,43.51,540200.0,36.9921,37.0176,36.9751,37.0091,540200.0
2012-03-05 09:30:00,43.4,43.42,43.35,43.38,71500.0,36.9156,36.9326,36.873,36.8986,71500.0
2012-03-05 09:40:00,43.38,43.4,43.35,43.4,57000.0,36.8986,36.9156,36.873,36.9156,57000.0
2012-03-05 09:50:00,43.41,43.54,43.39,43.49,50000.0,36.9241,37.0347,36.9071,36.9921,50000.0
2012-03-05 10:00:00,43.51,43.55,43.44,43.5,232600.0,37.0091,37.0432,36.9496,37.0006,232600.0
2012-03-05 10:10:00,43.49,43.51,43.39,43.41,61400.0,36.9921,37.0091,36.9071,36.9241,61400.0
2012-03-05 10:20:00,43.41,43.42,43.27,43.3,193100.0,36.9241,36.9326,36.805,36.8305,193100.0
2012-03-05 10:30:00,43.3,43.33,43.28,43.29,45800.0,36.8305,36.856,36.8135,36.822,45800.0
2012-03-05 10:40:00,43.3,43.35,43.3,43.34,60000.0,36.8305,36.873,36.8305,36.8645,60000.0
2012-03-05 10:50:00,43.35,43.36,43.31,43.33,47400.0,36.873,36.8816,36.839,36.856,47400.0
2012-03-05 11:00:00,43.34,43.41,43.33,43.37,37800.0,36.8645,36.9241,36.856,36.8901,37800.0
2012-03-05 11:10:00,43.37,43.37,43.27,43.31,126000.0,36.8901,36.8901,36.805,36.839,126000.0
2012-03-05 11:20:00,43.31,43.34,43.3,43.34,36300.0,36.839,36.8645,36.8305,36.8645,36300.0
2012-03-05 11:30:00,43.33,43.34,43.29,43.3,29400.0,36.856,36.8645,36.822,36.8305,29400.0
2012-03-05 11:40:00,43.31,43.37,43.31,43.37,16600.0,36.839,36.8901,36.839,36.8901,16600.0
2012-03-05 11:50:00,43.37,43.38,43.34,43.34,53200.0,36.8901,36.8986,36.8645,36.8645,53200.0
2012-03-05 12:00:00,43.35,43.37,43.34,43.35,29100.0,36.873,36.8901,36.8645,36.873,29100.0
2012-03-05 12:10:00,43.35,43.37,43.34,43.34,27400.0,36.873,36.8901,36.8645,36.8645,27400.0
2012-03-05 12:20:00,43.35,43.37,43.33,43.36,12400.0,36.873,36.8901,36.856,36.8816,12400.0
2012-03-05 12:30:00,43.36,43.36,43.33,43.34,11000.0,36.8816,36.8816,36.856,36.8645,11000.0
2012-03-05 12:40:00,43.34,43.35,43.32,43.34,37000.0,36.8645,36.873,36.8475,36.8645,37000.0
2012-03-05 12:50:00,43.33,43.33,43.3,43.31,36200.0,36.856,36.856,36.8305,36.839,36200.0
2012-03-05 13:00:00,43.31,43.35,43.3,43.33,26900.0,36.839,36.873,36.8305,36.856,26900.0
2012-03-05 13:10:00,43.34,43.38,43.34,43.37,14600.0,36.8645,36.8986,36.8645,36.8901,14600.0
2012-03-05 13:20:00,43.36,43.39,43.35,43.39,53700.0,36.8816,36.9071,36.873,36.9071,53700.0
2012-03-05 13:30:00,43.4,43.4,43.36,43.38,11900.0,36.9156,36.9156,36.8816,36.8986,11900.0
2012-03-05 13:40:00,43.38,43.41,43.38,43.4,12300.0,36.8986,36.9241,36.8986,36.9156,12300.0
2012-03-05 13:50:00,43.39,43.4,43.35,43.37,18700.0,36.9071,36.9156,36.873,36.8901,18700.0
2012-03-05 14:00:00,43.37,43.39,43.37,43.39,19800.0,36.8901,36.9071,36.8901,36.9071,19800.0
2012-03-05 14:10:00,43.39,43.43,43.38,43.4,181600.0,36.9071,36.9411,36.8986,36.9156,181600.0
2012-03-05 14:20:00,43.41,43.46,43.39,43.45,78900.0,36.9241,36.9666,36.9071,36.9581,78900.0
2012-03-05 14:30:00,43.44,43.46,43.39,43.44,116500.0,36.9496,36.9666,36.9071,36.9496,116500.0
2012-03-05 14:40:00,43.44,43.46,43.41,43.45,58500.0,36.9496,36.9666,36.9241,36.9581,58500.0
2012-03-05 14:50:00,43.45,43.52,43.45,43.52,74800.0,36.9581,37.0176,36.9581,37.0176,74800.0
2012-03-05 15:00:00,43.52,43.54,43.5,43.52,95000.0,37.0176,37.0347,37.0006,37.0176,95000.0
2012-03-05 15:10:00,43.52,43.55,43.52,43.55,86900.0,37.0176,37.0432,37.0176,37.0432,86900.0
2012-03-05 15:20:00,43.55,43.57,43.54,43.56,201600.0,37.0432,37.0602,37.0347,37.0517,201600.0
2012-03-05 15:30:00,43.56,43.57,43.51,43.52,243800.0,37.0517,37.0602,37.0091,37.0176,243800.0
2012-03-05 15:40:00,43.52,43.53,43.48,43.49,97600.0,37.0176,37.0262,36.9836,36.9921,97600.0
2012-03-05 15:50:00,43.49,43.49,43.45,43.48,362100.0,36.9921,36.9921,36.9581,36.9836,362100.0
2012-03-06 09:30:00,43.08,43.1,43.0,43.04,157200.0,36.6434,36.6604,36.5753,36.6094,157200.0
2012-03-06 09:40:00,43.03,43.04,42.96,42.98,83900.0,36.6009,36.6094,36.5413,36.5583,83900.0
2012-03-06 09:50:00,42.98,43.02,42.95,42.98,90700.0,36.5583,36.5924,36.5328,36.5583,90700.0
2012-03-06 10:00:00,42.98,43.02,42.96,42.99,88500.0,36.5583,36.5924,36.5413,36.5668,88500.0
2012-03-06 10:10:00,42.98,43.0,42.96,42.97,85400.0,36.5583,36.5753,36.5413,36.5498,85400.0
2012-03-06 10:20:00,42.97,42.97,42.89,42.92,78100.0,36.5498,36.5498,36.4818,36.5073,78100.0
2012-03-06 10:30:00,42.91,42.99,42.91,42.97,48600.0,36.4988,36.5668,36.4988,36.5498,48600.0
2012-03-06 10:40:00,42.97,43.0,42.94,42.96,41800.0,36.5498,36.5753,36.5243,36.5413,41800.0
2012-03-06 10:50:00,42.96,42.96,42.9,42.9,146600.0,36.5413,36.5413,36.4903,36.4903,146600.0
2012-03-06 11:00:00,42.9,42.93,42.89,42.93,195700.0,36.4903,36.5158,36.4818,36.5158,195700.0
2012-03-06 11:10:00,42.93,42.93,42.86,42.86,168800.0,36.5158,36.5158,36.4563,36.4563,168800.0
2012-03-06 11:20:00,42.87,42.93,42.84,42.93,294900.0,36.4648,36.5158,36.4392,36.5158,294900.0
2012-03-06 11:30:00,42.93,42.93,42.86,42.88,129400.0,36.5158,36.5158,36.4563,36.4733,129400.0
2012-03-06 11:40:00,42.88,42.91,42.84,42.84,95900.0,36.4733,36.4988,36.4392,36.4392,95900.0
2012-03-06 11:50:00,42.86,42.88,42.82,42.84,143200.0,36.4563,36.4733,36.4222,36.4392,143200.0
2012-03-06 12:00:00,42.83,42.86,42.78,42.8,235700.0,36.4307,36.4563,36.3882,36.4052,235700.0
2012-03-06 12:10:00,42.8,42.81,42.76,42.77,153200.0,36.4052,36.4137,36.3712,36.3797,153200.0
2012-03-06 12:20:00,42.78,42.79,42.77,42.77,44300.0,36.3882,36.3967,36.3797,36.3797,44300.0
2012-03-06 12:30:00,42.77,42.83,42.77,42.82,99200.0,36.3797,36.4307,36.3797,36.4222,99200.0
2012-03-06 12:40:00,42.82,42.83,42.8,42.81,31100.0,36.4222,36.4307,36.4052,36.4137,31100.0
2012-03-06 12:50:00,42.81,42.83,42.79,42.8,56100.0,36.4137,36.4307,36.3967,36.4052,56100.0
2012-03-06 13:00:00,42.81,42.83,42.79,42.8,46900.0,36.4137,36.4307,36.3967,36.4052,46900.0
2012-03-06 13:10:00,42.81,42.81,42.77,42.77,32600.0,36.4137,36.4137,36.3797,36.3797,32600.0
2012-03-06 13:20:00,42.78,42.79,42.76,42.77,117500.0,36.3882,36.3967,36.3712,36.3797,117500.0
2012-03-06 13:30:00,42.77,42.83,42.77,42.83,83900.0,36.3797,36.4307,36.3797,36.4307,83900.0
2012-03-06 13:40:00,42.83,42.83,42.77,42.8,120700.0,36.4307,36.4307,36.3797,36.4052,120700.0
2012-03-06 13:50:00,42.81,42.83,42.78,42.79,36700.0,36.4137,36.4307,36.3882,36.3967,36700.0
2012-03-06 14:00:00,42.78,42.8,42.77,42.79,24500.0,36.3882,36.4052,36.3797,36.3967,24500.0
2012-03-06 14:10:00,42.78,42.82,42.77,42.79,60000.0,36.3882,36.4222,36.3797,36.3967,60000.0
2012-03-06 14:20:00,42.79,42.8,42.71,42.71,99000.0,36.3967,36.4052,36.3287,36.3287,99000.0
2012-03-06 14:30:00,42.71,42.74,42.67,42.71,71900.0,36.3287,36.3542,36.2946,36.3287,71900.0
2012-03-06 14:40:00,42.71,42.73,42.69,42.73,65500.0,36.3287,36.3457,36.3117,36.3457,65500.0
2012-03-06 14:50:00,42.72,42.74,42.71,42.73,133800.0,36.3372,36.3542,36.3287,36.3457,133800.0
2012-03-06 15:00:00,42.72,42.78,42.72,42.78,28100.0,36.3372,36.3882,36.3372,36.3882,28100.0
2012-03-06 15:10:00,42.78,42.83,42.77,42.83,78400.0,36.3882,36.4307,36.3797,36.4307,78400.0
2012-03-06 15:20:00,42.83,42.83,42.79,42.81,80600.0,36.4307,36.4307,36.3967,36.4137,80600.0
2012-03-06 15:30:00,42.81,42.81,42.76,42.79,164500.0,36.4137,36.4137,36.3712,36.3967,164500.0
2012-03-06 15:40:00,42.8,42.86,42.79,42.84,430600.0,36.4052,36.4563,36.3967,36.4392,430600.0
2012-03-06 15:50:00,42.85,42.88,42.83,42.84,1005800.0,36.4478,36.4733,36.4307,36.4392,1005800.0
2012-03-07 09:30:00,42.96,43.06,42.94,43.02,147700.0,36.5413,36.6264,36.5243,36.5924,147700.0
2012-03-07 09:40:00,43.02,43.05,42.98,43.03,55700.0,36.5924,36.6179,36.5583,36.6009,55700.0
2012-03-07 09:50:00,43.03,43.11,43.02,43.07,132300.0,36.6009,36.6689,36.5924,36.6349,132300.0
2012-03-07 10:00:00,43.07,43.11,43.05,43.07,103700.0,36.6349,36.6689,36.6179,36.6349,103700.0
2012-03-07 10:10:00,43.07,43.1,43.06,43.08,183400.0,36.6349,36.6604,36.6264,36.6434,183400.0
2012-03-07 10:20:00,43.08,43.09,43.01,43.05,286500.0,36.6434,36.6519,36.5838,36.6179,286500.0
2012-03-07 10:30:00,43.05,43.08,43.04,43.05,110200.0,36.6179,36.6434,36.6094,36.6179,110200.0
2012-03-07 10:40:00,43.06,43.06,43.01,43.03,103900.0,36.6264,36.6264,36.5838,36.6009,103900.0
2012-03-07 10:50:00,43.04,43.08,43.04,43.06,78700.0,36.6094,36.6434,36.6094,36.6264,78700.0
2012-03-07 11:00:00,43.07,43.17,43.07,43.16,82800.0,36.6349,36.7199,36.6349,36.7114,82800.0
2012-03-07 11:10:00,43.17,43.22,43.16,43.22,99200.0,36.7199,36.7625,36.7114,36.7625,99200.0
2012-03-07 11:20:00,43.21,43.24,43.2,43.2,203500.0,36.754,36.7795,36.7455,36.7455,203500.0
2012-03-07 11:30:00,43.2,43.2,43.17,43.18,92300.0,36.7455,36.7455,36.7199,36.7284,92300.0
2012-03-07 11:40:00,43.17,43.2,43.17,43.18,34600.0,36.7199,36.7455,36.7199,36.7284,34600.0
2012-03-07 11:50:00,43.18,43.19,43.17,43.19,30500.0,36.7284,36.737,36.7199,36.737,30500.0
2012-03-07 12:00:00,43.19,43.22,43.19,43.19,116000.0,36.737,36.7625,36.737,36.737,116000.0
2012-03-07 12:10:00,43.19,43.19,43.17,43.18,74600.0,36.737,36.737,36.7199,36.7284,74600.0
2012-03-07 12:20:00,43.18,43.21,43.17,43.2,41400.0,36.7284,36.754,36.7199,36.7455,41400.0
2012-03-07 12:30:00,43.21,43.23,43.19,43.22,120900.0,36.754,36.771,36.737,36.7625,120900.0
2012-03-07 12:40:00,43.22,43.24,43.22,43.24,41500.0,36.7625,36.7795,36.7625,36.7795,41500.0
2012-03-07 12:50:00,43.24,43.25,43.24,43.24,21400.0,36.7795,36.788,36.7795,36.7795,21400.0
2012-03-07 13:00:00,43.24,43.26,43.23,43.23,95100.0,36.7795,36.7965,36.771,36.771,95100.0
2012-03-07 13:10:00,43.23,43.24,43.2,43.23,149800.0,36.771,36.7795,36.7455,36.771,149800.0
2012-03-07 13:20:00,43.23,43.24,43.21,43.23,53900.0,36.771,36.7795,36.754,36.771,53900.0
2012-03-07 13:30:00,43.22,43.23,43.19,43.22,68300.0,36.7625,36.771,36.737,36.7625,68300.0
2012-03-07 13:40:00,43.22,43.22,43.17,43.19,70900.0,36.7625,36.7625,36.7199,36.737,70900.0
2012-03-07 13:50:00,43.18,43.22,43.18,43.2,53700.0,36.7284,36.7625,36.7284,36.7455,53700.0
2012-03-07 14:00:00,43.2,43.25,43.2,43.24,103100.0,36.7455,36.788,36.7455,36.7795,103100.0
2012-03-07 14:10:00,43.23,43.26,43.22,43.23,65300.0,36.771,36.7965,36.7625,36.771,65300.0
2012-03-07 14:20:00,43.23,43.25,43.22,43.25,70400.0,36.771,36.788,36.7625,36.788,70400.0
2012-03-07 14:30:00,43.25,43.25,43.19,43.22,111800.0,36.788,36.788,36.737,36.7625,111800.0
2012-03-07 14:40:00,43.22,43.24,43.2,43.23,146400.0,36.7625,36.7795,36.7455,36.771,146400.0
2012-03-07 14:50:00,43.24,43.29,43.23,43.28,90800.0,36.7795,36.822,36.771,36.8135,90800.0
2012-03-07 15:00:00,43.28,43.29,43.25,43.25,107100.0,36.8135,36.822,36.788,36.788,107100.0
2012-03-07 15:10:00,43.25,43.31,43.24,43.31,68700.0,36.788,36.839,36.7795,36.839,68700.0
2012-03-07 15:20:00,43.32,43.33,43.29,43.32,141500.0,36.8475,36.856,36.822,36.8475,141500.0
2012-03-07 15:30:00,43.32,43.35,43.31,43.33,223600.0,36.8475,36.873,36.839,36.856,223600.0
2012-03-07 15:40:00,43.33,43.35,43.31,43.32,177800.0,36.856,36.873,36.839,36.8475,177800.0
2012-03-07 15:50:00,43.32,43.32,43.27,43.29,510000.0,36.8475,36.8475,36.805,36.822,510000.0
2012-03-08 09:30:00,43.34,43.54,43.34,43.53,181600.0,36.8645,37.0347,36.8645,37.0262,181600.0
2012-03-08 09:40:00,43.53,43.6,43.52,43.59,71700.0,37.0262,37.0857,37.0176,37.0772,71700.0
2012-03-08 09:50:00,43.59,43.61,43.55,43.57,122800.0,37.0772,37.0942,37.0432,37.0602,122800.0
2012-03-08 10:00:00,43.57,43.57,43.53,43.56,79700.0,37.0602,37.0602,37.0262,37.0517,79700.0
2012-03-08 10:10:00,43.55,43.56,43.49,43.56,203500.0,37.0432,37.0517,36.9921,37.0517,203500.0
2012-03-08 10:20:00,43.56,43.56,43.49,43.52,52300.0,37.0517,37.0517,36.9921,37.0176,52300.0
2012-03-08 10:30:00,43.53,43.57,43.52,43.55,63400.0,37.0262,37.0602,37.0176,37.0432,63400.0
2012-03-08 10:40:00,43.55,43.6,43.55,43.58,72600.0,37.0432,37.0857,37.0432,37.0687,72600.0
2012-03-08 10:50:00,43.58,43.64,43.58,43.63,88200.0,37.0687,37.1197,37.0687,37.1112,88200.0
2012-03-08 11:00:00,43.63,43.65,43.62,43.65,111700.0,37.1112,37.1282,37.1027,37.1282,111700.0
2012-03-08 11:10:00,43.65,43.7,43.65,43.68,120600.0,37.1282,37.1708,37.1282,37.1537,120600.0
2012-03-08 11:20:00,43.69,43.7,43.66,43.68,111600.0,37.1622,37.1708,37.1367,37.1537,111600.0
2012-03-08 11:30:00,43.68,43.72,43.67,43.71,128500.0,37.1537,37.1878,37.1452,37.1793,128500.0
2012-03-08 11:40:00,43.7,43.71,43.67,43.69,87500.0,37.1708,37.1793,37.1452,37.1622,87500.0
2012-03-08 11:50:00,43.7,43.72,43.69,43.72,121800.0,37.1708,37.1878,37.1622,37.1878,121800.0
2012-03-08 12:00:00,43.72,43.74,43.71,43.73,61700.0,37.1878,37.2048,37.1793,37.1963,61700.0
2012-03-08 12:10:00,43.73,43.75,43.71,43.72,63300.0,37.1963,37.2133,37.1793,37.1878,63300.0
2012-03-08 12:20:00,43.72,43.73,43.71,43.72,51300.0,37.1878,37.1963,37.1793,37.1878,51300.0
2012-03-08 12:30:00,43.72,43.72,43.7,43.7,36500.0,37.1878,37.1878,37.1708,37.1708,36500.0
2012-03-08 12:40:00,43.7,43.72,43.7,43.71,35800.0,37.1708,37.1878,37.1708,37.1793,35800.0
2012-03-08 12:50:00,43.71,43.73,43.7,43.71,102400.0,37.1793,37.1963,37.1708,37.1793,102400.0
2012-03-08 13:00:00,43.71,43.71,43.68,43.69,130500.0,37.1793,37.1793,37.1537,37.1622,130500.0
2012-03-08 13:10:00,43.7,43.74,43.69,43.73,49500.0,37.1708,37.2048,37.1622,37.1963,49500.0
2012-03-08 13:20:00,43.73,43.74,43.71,43.73,118200.0,37.1963,37.2048,37.1793,37.1963,118200.0
2012-03-08 13:30:00,43.73,43.74,43.71,43.71,63500.0,37.1963,37.2048,37.1793,37.1793,63500.0
2012-03-08 13:40:00,43.71,43.73,43.7,43.71,37700.0,37.1793,37.1963,37.1708,37.1793,37700.0
2012-03-08 13:50:00,43.7,43.71,43.67,43.68,28700.0,37.1708,37.1793,37.1452,37.1537,28700.0
2012-03-08 14:00:00,43.68,43.69,43.66,43.68,36200.0,37.1537,37.1622,37.1367,37.1537,36200.0
2012-03-08 14:10:00,43.68,43.68,43.64,43.65,90000.0,37.1537,37.1537,37.1197,37.1282,90000.0
2012-03-08 14:20:00,43.65,43.67,43.64,43.65,58700.0,37.1282,37.1452,37.1197,37.1282,58700.0
2012-03-08 14:30:00,43.65,43.65,43.62,43.64,40000.0,37.1282,37.1282,37.1027,37.1197,40000.0
2012-03-08 14:40:00,43.64,43.69,43.64,43.68,49600.0,37.1197,37.1622,37.1197,37.1537,49600.0
2012-03-08 14:50:00,43.69,43.77,43.68,43.76,108900.0,37.1622,37.2303,37.1537,37.2218,108900.0
2012-03-08 15:00:00,43.75,43.78,43.74,43.78,33100.0,37.2133,37.2388,37.2048,37.2388,33100.0
2012-03-08 15:10:00,43.77,43.82,43.77,43.8,81500.0,37.2303,37.2728,37.2303,37.2558,81500.0
2012-03-08 15:20:00,43.8,43.82,43.79,43.8,86800.0,37.2558,37.2728,37.2473,37.2558,86800.0
2012-03-08 15:30:00,43.8,43.81,43.76,43.76,103900.0,37.2558,37.2643,37.2218,37.2218,103900.0
2012-03-08 15:40:00,43.76,43.79,43.75,43.75,238000.0,37.2218,37.2473,37.2133,37.2133,238000.0
2012-03-08 15:50:00,43.76,43.77,43.71,43.73,888100.0,37.2218,37.2303,37.1793,37.1963,888100.0
2012-03-09 09:30:00,43.9,43.9,43.8,43.84,593100.0,37.3409,37.3409,37.2558,37.2898,593100.0
2012-03-09 09:40:00,43.83,43.91,43.83,43.9,88200.0,37.2813,37.3494,37.2813,37.3409,88200.0
2012-03-09 09:50:00,43.91,43.92,43.81,43.83,109100.0,37.3494,37.3579,37.2643,37.2813,109100.0
2012-03-09 10:00:00,43.83,43.91,43.83,43.91,140100.0,37.2813,37.3494,37.2813,37.3494,140100.0
2012-03-09 10:10:00,43.91,43.93,43.86,43.93,63600.0,37.3494,37.3664,37.3068,37.3664,63600.0
2012-03-09 10:20:00,43.93,43.98,43.93,43.97,48400.0,37.3664,37.4089,37.3664,37.4004,48400.0
2012-03-09 10:30:00,43.98,44.05,43.98,44.05,110000.0,37.4089,37.4685,37.4089,37.4685,110000.0
2012-03-09 10:40:00,44.05,44.05,43.96,43.96,243900.0,37.4685,37.4685,37.3919,37.3919,243900.0
2012-03-09 10:50:00,43.96,44.02,43.95,44.0,177000.0,37.3919,37.4429,37.3834,37.4259,177000.0
2012-03-09 11:00:00,44.0,44.01,43.96,43.97,131300.0,37.4259,37.4344,37.3919,37.4004,131300.0
2012-03-09 11:10:00,43.96,43.97,43.94,43.96,37200.0,37.3919,37.4004,37.3749,37.3919,37200.0
2012-03-09 11:20:00,43.96,43.97,43.93,43.94,30400.0,37.3919,37.4004,37.3664,37.3749,30400.0
2012-03-09 11:30:00,43.94,43.95,43.91,43.95,41700.0,37.3749,37.3834,37.3494,37.3834,41700.0
2012-03-09 11:40:00,43.95,43.97,43.94,43.96,49600.0,37.3834,37.4004,37.3749,37.3919,49600.0
2012-03-09 11:50:00,43.96,43.99,43.96,43.98,47600.0,37.3919,37.4174,37.3919,37.4089,47600.0
2012-03-09 12:00:00,43.98,43.99,43.95,43.97,39800.0,37.4089,37.4174,37.3834,37.4004,39800.0
2012-03-09 12:10:00,43.96,43.97,43.95,43.96,22700.0,37.3919,37.4004,37.3834,37.3919,22700.0
2012-03-09 12:20:00,43.96,43.97,43.96,43.97,13900.0,37.3919,37.4004,37.3919,37.4004,13900.0
2012-03-09 12:30:00,43.96,43.96,43.95,43.96,35900.0,37.3919,37.3919,37.3834,37.3919,35900.0
2012-03-09 12:40:00,43.96,43.98,43.95,43.97,50200.0,37.3919,37.4089,37.3834,37.4004,50200.0
2012-03-09 12:50:00,43.98,44.01,43.97,44.01,254400.0,37.4089,37.4344,37.4004,37.4344,254400.0
2012-03-09 13:00:00,44.01,44.04,44.0,44.04,55800.0,37.4344,37.46,37.4259,37.46,55800.0
2012-03-09 13:10:00,44.04,44.07,44.03,44.05,94900.0,37.46,37.4855,37.4514,37.4685,94900.0
2012-03-09 13:20:00,44.04,44.05,44.0,44.02,94400.0,37.46,37.4685,37.4259,37.4429,94400.0
2012-03-09 13:30:00,44.02,44.05,44.01,44.05,37300.0,37.4429,37.4685,37.4344,37.4685,37300.0
2012-03-09 13:40:00,44.05,44.05,44.02,44.04,31400.0,37.4685,37.4685,37.4429,37.46,31400.0
2012-03-09 13:50:00,44.05,44.05,44.03,44.05,137000.0,37.4685,37.4685,37.4514,37.4685,137000.0
2012-03-09 14:00:00,44.05,44.05,44.02,44.02,63800.0,37.4685,37.4685,37.4429,37.4429,63800.0
2012-03-09 14:10:00,44.03,44.05,44.01,44.01,29200.0,37.4514,37.4685,37.4344,37.4344,29200.0
2012-03-09 14:20:00,44.01,44.02,44.01,44.01,13300.0,37.4344,37.4429,37.4344,37.4344,13300.0
2012-03-09 14:30:00,44.01,44.05,44.01,44.05,55300.0,37.4344,37.4685,37.4344,37.4685,55300.0
2012-03-09 14:40:00,44.05,44.07,44.02,44.02,48700.0,37.4685,37.4855,37.4429,37.4429,48700.0
2012-03-09 14:50:00,44.02,44.02,43.93,43.98,353000.0,37.4429,37.4429,37.3664,37.4089,353000.0
2012-03-09 15:00:00,43.98,44.01,43.98,43.99,76000.0,37.4089,37.4344,37.4089,37.4174,76000.0
2012-03-09 15:10:00,43.99,44.0,43.94,43.96,86200.0,37.4174,37.4259,37.3749,37.3919,86200.0
2012-03-09 15:20:00,43.96,43.99,43.95,43.96,81300.0,37.3919,37.4174,37.3834,37.3919,81300.0
2012-03-09 15:30:00,43.96,43.98,43.94,43.97,148900.0,37.3919,37.4089,37.3749,37.4004,148900.0
2012-03-09 15:40:00,43.97,43.98,43.95,43.95,230500.0,37.4004,37.4089,37.3834,37.3834,230500.0
2012-03-09 15:50:00,43.96,43.96,43.92,43.96,666200.0,37.3919,37.3919,37.3579,37.3919,666200.0
2012-03-12 09:30:00,44.0,44.08,43.94,44.07,74300.0,37.4259,37.494,37.3749,37.4855,74300.0
2012-03-12 09:40:00,44.07,44.11,44.05,44.05,69300.0,37.4855,37.5195,37.4685,37.4685,69300.0
2012-03-12 09:50:00,44.05,44.1,44.04,44.06,122700.0,37.4685,37.511,37.46,37.477,122700.0
2012-03-12 10:00:00,44.06,44.06,43.98,44.01,109500.0,37.477,37.477,37.4089,37.4344,109500.0
2012-03-12 10:10:00,44.01,44.02,43.97,44.02,91400.0,37.4344,37.4429,37.4004,37.4429,91400.0
2012-03-12 10:20:00,44.02,44.02,43.93,43.94,103900.0,37.4429,37.4429,37.3664,37.3749,103900.0
2012-03-12 10:30:00,43.95,43.95,43.85,43.86,112000.0,37.3834,37.3834,37.2983,37.3068,112000.0
2012-03-12 10:40:00,43.86,43.9,43.85,43.89,68000.0,37.3068,37.3409,37.2983,37.3324,68000.0
2012-03-12 10:50:00,43.88,43.93,43.87,43.88,81300.0,37.3239,37.3664,37.3154,37.3239,81300.0
2012-03-12 11:00:00,43.88,43.89,43.82,43.82,112900.0,37.3239,37.3324,37.2728,37.2728,112900.0
2012-03-12 11:10:00,43.83,43.88,43.83,43.84,65300.0,37.2813,37.3239,37.2813,37.2898,65300.0
2012-03-12 11:20:00,43.84,43.85,43.77,43.83,85800.0,37.2898,37.2983,37.2303,37.2813,85800.0
2012-03-12 11:30:00,43.83,43.86,43.82,43.86,99000.0,37.2813,37.3068,37.2728,37.3068,99000.0
2012-03-12 11:40:00,43.85,43.85,43.81,43.82,177600.0,37.2983,37.2983,37.2643,37.2728,177600.0
2012-03-12 11:50:00,43.82,43.85,43.8,43.81,62700.0,37.2728,37.2983,37.2558,37.2643,62700.0
2012-03-12 12:00:00,43.81,43.86,43.77,43.85,60300.0,37.2643,37.3068,37.2303,37.2983,60300.0
2012-03-12 12:10:00,43.86,43.9,43.85,43.88,74000.0,37.3068,37.3409,37.2983,37.3239,74000.0
2012-03-12 12:20:00,43.88,43.9,43.85,43.85,63000.0,37.3239,37.3409,37.2983,37.2983,63000.0
2012-03-12 12:30:00,43.85,43.86,43.83,43.85,56100.0,37.2983,37.3068,37.2813,37.2983,56100.0
2012-03-12 12:40:00,43.86,43.87,43.83,43.86,38700.0,37.3068,37.3154,37.2813,37.3068,38700.0
2012-03-12 12:50:00,43.85,43.86,43.81,43.84,44800.0,37.2983,37.3068,37.2643,37.2898,44800.0
2012-03-12 13:00:00,43.83,43.84,43.81,43.81,21400.0,37.2813,37.2898,37.2643,37.2643,21400.0
2012-03-12 13:10:00,43.82,43.85,43.8,43.83,42300.0,37.2728,37.2983,37.2558,37.2813,42300.0
2012-03-12 13:20:00,43.83,43.85,43.82,43.84,31700.0,37.2813,37.2983,37.2728,37.2898,31700.0
2012-03-12 13:30:00,43.84,43.9,43.84,43.88,46100.0,37.2898,37.3409,37.2898,37.3239,46100.0
2012-03-12 13:40:00,43.89,43.91,43.88,43.89,54800.0,37.3324,37.3494,37.3239,37.3324,54800.0
2012-03-12 13:50:00,43.89,43.91,43.88,43.88,141700.0,37.3324,37.3494,37.3239,37.3239,141700.0
2012-03-12 14:00:00,43.89,43.89,43.87,43.88,26100.0,37.3324,37.3324,37.3154,37.3239,26100.0
2012-03-12 14:10:00,43.88,43.92,43.88,43.9,40000.0,37.3239,37.3579,37.3239,37.3409,40000.0
2012-03-12 14:20:00,43.89,43.9,43.86,43.87,24200.0,37.3324,37.3409,37.3068,37.3154,24200.0
2012-03-12 14:30:00,43.86,43.87,43.85,43.86,30600.0,37.3068,37.3154,37.2983,37.3068,30600.0
2012-03-12 14:40:00,43.86,43.87,43.85,43.85,21700.0,37.3068,37.3154,37.2983,37.2983,21700.0
2012-03-12 14:50:00,43.85,43.88,43.85,43.88,9400.0,37.2983,37.3239,37.2983,37.3239,9400.0
2012-03-12 15:00:00,43.88,43.89,43.85,43.85,25800.0,37.3239,37.3324,37.2983,37.2983,25800.0
2012-03-12 15:10:00,43.84,43.87,43.84,43.87,61300.0,37.2898,37.3154,37.2898,37.3154,61300.0
2012-03-12 15:20:00,43.87,43.88,43.85,43.85,87400.0,37.3154,37.3239,37.2983,37.2983,87400.0
2012-03-12 15:30:00,43.84,43.86,43.82,43.83,103800.0,37.2898,37.3068,37.2728,37.2813,103800.0
2012-03-12 15:40:00,43.83,43.86,43.81,43.86,153200.0,37.2813,37.3068,37.2643,37.3068,153200.0
2012-03-12 15:50:00,43.86,43.87,43.83,43.85,403800.0,37.3068,37.3154,37.2813,37.2983,403800.0
2012-03-13 09:30:00,44.03,44.14,44.03,44.12,60300.0,37.4514,37.545,37.4514,37.528,60300.0
2012-03-13 09:40:00,44.13,44.13,44.02,44.03,115400.0,37.5365,37.5365,37.4429,37.4514,115400.0
2012-03-13 09:50:00,44.03,44.1,43.98,43.99,328400.0,37.4514,37.511,37.4089,37.4174,328400.0
2012-03-13 10:00:00,43.99,44.0,43.96,43.98,99600.0,37.4174,37.4259,37.3919,37.4089,99600.0
2012-03-13 10:10:00,43.98,44.0,43.95,43.99,130200.0,37.4089,37.4259,37.3834,37.4174,130200.0
2012-03-13 10:20:00,43.99,44.03,43.99,44.02,55500.0,37.4174,37.4514,37.4174,37.4429,55500.0
2012-03-13 10:30:00,44.02,44.08,44.02,44.05,232300.0,37.4429,37.494,37.4429,37.4685,232300.0
2012-03-13 10:40:00,44.06,44.1,44.05,44.09,32600.0,37.477,37.511,37.4685,37.5025,32600.0
2012-03-13 10:50:00,44.09,44.12,44.08,44.1,40000.0,37.5025,37.528,37.494,37.511,40000.0
2012-03-13 11:00:00,44.1,44.12,44.09,44.11,50600.0,37.511,37.528,37.5025,37.5195,50600.0
2012-03-13 11:10:00,44.11,44.11,44.08,44.09,45800.0,37.5195,37.5195,37.494,37.5025,45800.0
2012-03-13 11:20:00,44.09,44.12,44.08,44.1,48700.0,37.5025,37.528,37.494,37.511,48700.0
2012-03-13 11:30:00,44.11,44.16,44.11,44.15,637600.0,37.5195,37.562,37.5195,37.5535,637600.0
2012-03-13 11:40:00,44.14,44.17,44.14,44.17,129500.0,37.545,37.5705,37.545,37.5705,129500.0
2012-03-13 11:50:00,44.17,44.21,44.17,44.19,107400.0,37.5705,37.6046,37.5705,37.5875,107400.0
2012-03-13 12:00:00,44.19,44.2,44.17,44.17,74500.0,37.5875,37.596,37.5705,37.5705,74500.0
2012-03-13 12:10:00,44.17,44.2,44.17,44.19,109600.0,37.5705,37.596,37.5705,37.5875,109600.0
2012-03-13 12:20:00,44.18,44.19,44.16,44.16,57700.0,37.579,37.5875,37.562,37.562,57700.0
2012-03-13 12:30:00,44.17,44.18,44.15,44.16,69300.0,37.5705,37.579,37.5535,37.562,69300.0
2012-03-13 12:40:00,44.15,44.19,44.15,44.19,350900.0,37.5535,37.5875,37.5535,37.5875,350900.0
2012-03-13 12:50:00,44.19,44.23,44.19,44.23,37300.0,37.5875,37.6216,37.5875,37.6216,37300.0
2012-03-13 13:00:00,44.22,44.25,44.21,44.24,39900.0,37.6131,37.6386,37.6046,37.6301,39900.0
2012-03-13 13:10:00,44.23,44.25,44.23,44.25,108300.0,37.6216,37.6386,37.6216,37.6386,108300.0
2012-03-13 13:20:00,44.25,44.26,44.24,44.24,70700.0,37.6386,37.6471,37.6301,37.6301,70700.0
2012-03-13 13:30:00,44.24,44.24,44.21,44.22,253200.0,37.6301,37.6301,37.6046,37.6131,253200.0
2012-03-13 13:40:00,44.22,44.23,44.2,44.21,411600.0,37.6131,37.6216,37.596,37.6046,411600.0
2012-03-13 13:50:00,44.2,44.21,44.19,44.2,97000.0,37.596,37.6046,37.5875,37.596,97000.0
2012-03-13 14:00:00,44.2,44.21,44.19,44.21,34500.0,37.596,37.6046,37.5875,37.6046,34500.0
2012-03-13 14:10:00,44.21,44.24,44.17,44.24,127600.0,37.6046,37.6301,37.5705,37.6301,127600.0
2012-03-13 14:20:00,44.23,44.27,44.17,44.2,79300.0,37.6216,37.6556,37.5705,37.596,79300.0
2012-03-13 14:30:00,44.2,44.23,44.17,44.22,64000.0,37.596,37.6216,37.5705,37.6131,64000.0
2012-03-13 14:40:00,44.21,44.24,44.16,44.17,106000.0,37.6046,37.6301,37.562,37.5705,106000.0
2012-03-13 14:50:00,44.16,44.21,44.15,44.2,100600.0,37.562,37.6046,37.5535,37.596,100600.0
2012-03-13 15:00:00,44.2,44.32,44.19,44.31,279800.0,37.596,37.6981,37.5875,37.6896,279800.0
2012-03-13 15:10:00,44.3,44.4,44.3,44.4,151800.0,37.6811,37.7662,37.6811,37.7662,151800.0
2012-03-13 15:20:00,44.4,44.45,44.39,44.42,301000.0,37.7662,37.8087,37.7577,37.7832,301000.0
2012-03-13 15:30:00,44.43,44.46,44.41,44.46,104900.0,37.7917,37.8172,37.7747,37.8172,104900.0
2012-03-13 15:40:00,44.46,44.5,44.44,44.48,235600.0,37.8172,37.8512,37.8002,37.8342,235600.0
2012-03-13 15:50:00,44.48,44.54,44.47,44.53,538800.0,37.8342,37.8852,37.8257,37.8767,538800.0
2012-03-14 09:30:00,44.56,44.59,44.5,44.56,163300.0,37.9023,37.9278,37.8512,37.9023,163300.0
2012-03-14 09:40:00,44.55,44.59,44.54,44.56,132300.0,37.8938,37.9278,37.8852,37.9023,132300.0
2012-03-14 09:50:00,44.57,44.57,44.52,44.54,1390000.0,37.9108,37.9108,37.8682,37.8852,1390000.0
2012-03-14 10:00:00,44.55,44.56,44.52,44.56,702900.0,37.8938,37.9023,37.8682,37.9023,702900.0
2012-03-14 10:10:00,44.56,44.58,44.53,44.57,116400.0,37.9023,37.9193,37.8767,37.9108,116400.0
2012-03-14 10:20:00,44.57,44.57,44.5,44.52,173800.0,37.9108,37.9108,37.8512,37.8682,173800.0
2012-03-14 10:30:00,44.52,44.54,44.5,44.53,110400.0,37.8682,37.8852,37.8512,37.8767,110400.0
2012-03-14 10:40:00,44.53,44.53,44.5,44.51,366900.0,37.8767,37.8767,37.8512,37.8597,366900.0
2012-03-14 10:50:00,44.52,44.52,44.44,44.45,290700.0,37.8682,37.8682,37.8002,37.8087,290700.0
2012-03-14 11:00:00,44.45,44.45,44.39,44.42,565800.0,37.8087,37.8087,37.7577,37.7832,565800.0
2012-03-14 11:10:00,44.42,44.44,44.4,44.41,112400.0,37.7832,37.8002,37.7662,37.7747,112400.0
2012-03-14 11:20:00,44.42,44.43,44.39,44.39,326800.0,37.7832,37.7917,37.7577,37.7577,326800.0
2012-03-14 11:30:00,44.4,44.4,44.37,44.38,50900.0,37.7662,37.7662,37.7406,37.7492,50900.0
2012-03-14 11:40:00,44.38,44.39,44.36,44.36,245000.0,37.7492,37.7577,37.7321,37.7321,245000.0
2012-03-14 11:50:00,44.37,44.38,44.35,44.37,203400.0,37.7406,37.7492,37.7236,37.7406,203400.0
2012-03-14 12:00:00,44.37,44.39,44.37,44.37,47200.0,37.7406,37.7577,37.7406,37.7406,47200.0
2012-03-14 12:10:00,44.37,44.39,44.36,44.37,44300.0,37.7406,37.7577,37.7321,37.7406,44300.0
2012-03-14 12:20:00,44.36,44.37,44.34,44.36,64500.0,37.7321,37.7406,37.7151,37.7321,64500.0
2012-03-14 12:30:00,44.35,44.4,44.35,44.4,37300.0,37.7236,37.7662,37.7236,37.7662,37300.0
2012-03-14 12:40:00,44.4,44.41,44.38,44.41,29400.0,37.7662,37.7747,37.7492,37.7747,29400.0
2012-03-14 12:50:00,44.4,44.43,44.4,44.42,94300.0,37.7662,37.7917,37.7662,37.7832,94300.0
2012-03-14 13:00:00,44.42,44.46,44.42,44.46,46000.0,37.7832,37.8172,37.7832,37.8172,46000.0
2012-03-14 13:10:00,44.46,44.47,44.44,44.46,94000.0,37.8172,37.8257,37.8002,37.8172,94000.0
2012-03-14 13:20:00,44.45,44.49,44.45,44.47,40500.0,37.8087,37.8427,37.8087,37.8257,40500.0
2012-03-14 13:30:00,44.47,44.47,44.43,44.45,106000.0,37.8257,37.8257,37.7917,37.8087,106000.0
2012-03-14 13:40:00,44.45,44.45,44.39,44.42,163100.0,37.8087,37.8087,37.7577,37.7832,163100.0
2012-03-14 13:50:00,44.42,44.44,44.4,44.41,113000.0,37.7832,37.8002,37.7662,37.7747,113000.0
2012-03-14 14:00:00,44.41,44.45,44.41,44.44,48500.0,37.7747,37.8087,37.7747,37.8002,48500.0
2012-03-14 14:10:00,44.44,44.44,44.38,44.42,68200.0,37.8002,37.8002,37.7492,37.7832,68200.0
2012-03-14 14:20:00,44.41,44.42,44.39,44.4,40300.0,37.7747,37.7832,37.7577,37.7662,40300.0
2012-03-14 14:30:00,44.4,44.41,44.36,44.4,69500.0,37.7662,37.7747,37.7321,37.7662,69500.0
2012-03-14 14:40:00,44.39,44.45,44.39,44.43,56100.0,37.7577,37.8087,37.7577,37.7917,56100.0
2012-03-14 14:50:00,44.43,44.44,44.4,44.42,29200.0,37.7917,37.8002,37.7662,37.7832,29200.0
2012-03-14 15:00:00,44.42,44.42,44.37,44.41,35600.0,37.7832,37.7832,37.7406,37.7747,35600.0
2012-03-14 15:10:00,44.41,44.41,44.36,44.37,47600.0,37.7747,37.7747,37.7321,37.7406,47600.0
2012-03-14 15:20:00,44.37,44.46,44.37,44.46,79600.0,37.7406,37.8172,37.7406,37.8172,79600.0
2012-03-14 15:30:00,44.46,44.48,44.45,44.48,82500.0,37.8172,37.8342,37.8087,37.8342,82500.0
2012-03-14 15:40:00,44.48,44.49,44.45,44.47,139700.0,37.8342,37.8427,37.8087,37.8257,139700.0
2012-03-14 15:50:00,44.47,44.5,44.46,44.5,272900.0,37.8257,37.8512,37.8172,37.8512,272900.0
2012-03-15 09:30:00,44.47,44.57,44.36,44.37,232200.0,37.8257,37.9108,37.7321,37.7406,232200.0
2012-03-15 09:40:00,44.36,44.39,44.3,44.38,694800.0,37.7321,37.7577,37.6811,37.7492,694800.0
2012-03-15 09:50:00,44.38,44.43,44.38,44.4,90000.0,37.7492,37.7917,37.7492,37.7662,90000.0
2012-03-15 10:00:00,44.4,44.41,44.33,44.37,198300.0,37.7662,37.7747,37.7066,37.7406,198300.0
2012-03-15 10:10:00,44.37,44.45,44.33,44.45,164700.0,37.7406,37.8087,37.7066,37.8087,164700.0
2012-03-15 10:20:00,44.45,44.46,44.4,44.42,122800.0,37.8087,37.8172,37.7662,37.7832,122800.0
2012-03-15 10:30:00,44.42,44.45,44.41,44.43,80100.0,37.7832,37.8087,37.7747,37.7917,80100.0
2012-03-15 10:40:00,44.43,44.47,44.42,44.43,51500.0,37.7917,37.8257,37.7832,37.7917,51500.0
2012-03-15 10:50:00,44.43,44.46,44.39,44.39,180700.0,37.7917,37.8172,37.7577,37.7577,180700.0
2012-03-15 11:00:00,44.39,44.43,44.39,44.4,127900.0,37.7577,37.7917,37.7577,37.7662,127900.0
2012-03-15 11:10:00,44.4,44.41,44.38,44.39,117600.0,37.7662,37.7747,37.7492,37.7577,117600.0
2012-03-15 11:20:00,44.39,44.5,44.39,44.49,79800.0,37.7577,37.8512,37.7577,37.8427,79800.0
2012-03-15 11:30:00,44.49,44.52,44.48,44.51,107900.0,37.8427,37.8682,37.8342,37.8597,107900.0
2012-03-15 11:40:00,44.52,44.57,44.52,44.55,52600.0,37.8682,37.9108,37.8682,37.8938,52600.0
2012-03-15 11:50:00,44.56,44.57,44.54,44.56,72600.0,37.9023,37.9108,37.8852,37.9023,72600.0
2012-03-15 12:00:00,44.55,44.58,44.53,44.56,84900.0,37.8938,37.9193,37.8767,37.9023,84900.0
2012-03-15 12:10:00,44.56,44.6,44.53,44.6,68700.0,37.9023,37.9363,37.8767,37.9363,68700.0
2012-03-15 12:20:00,44.59,44.65,44.59,44.63,131000.0,37.9278,37.9788,37.9278,37.9618,131000.0
2012-03-15 12:30:00,44.62,44.64,44.61,44.62,90000.0,37.9533,37.9703,37.9448,37.9533,90000.0
2012-03-15 12:40:00,44.63,44.66,44.62,44.64,218600.0,37.9618,37.9873,37.9533,37.9703,218600.0
2012-03-15 12:50:00,44.65,44.65,44.59,44.6,89100.0,37.9788,37.9788,37.9278,37.9363,89100.0
2012-03-15 13:00:00,44.61,44.63,44.59,44.63,44400.0,37.9448,37.9618,37.9278,37.9618,44400.0
2012-03-15 13:10:00,44.63,44.63,44.57,44.57,52400.0,37.9618,37.9618,37.9108,37.9108,52400.0
2012-03-15 13:20:00,44.58,44.59,44.54,44.54,29200.0,37.9193,37.9278,37.8852,37.8852,29200.0
2012-03-15 13:30:00,44.55,44.59,44.55,44.58,97500.0,37.8938,37.9278,37.8938,37.9193,97500.0
2012-03-15 13:40:00,44.58,44.6,44.56,44.58,124400.0,37.9193,37.9363,37.9023,37.9193,124400.0
2012-03-15 13:50:00,44.59,44.59,44.52,44.53,118600.0,37.9278,37.9278,37.8682,37.8767,118600.0
2012-03-15 14:00:00,44.53,44.58,44.52,44.58,57500.0,37.8767,37.9193,37.8682,37.9193,57500.0
2012-03-15 14:10:00,44.58,44.6,44.56,44.6,67500.0,37.9193,37.9363,37.9023,37.9363,67500.0
2012-03-15 14:20:00,44.6,44.61,44.59,44.59,33800.0,37.9363,37.9448,37.9278,37.9278,33800.0
2012-03-15 14:30:00,44.59,44.6,44.55,44.58,124400.0,37.9278,37.9363,37.8938,37.9193,124400.0
2012-03-15 14:40:00,44.58,44.59,44.57,44.59,61100.0,37.9193,37.9278,37.9108,37.9278,61100.0
2012-03-15 14:50:00,44.59,44.62,44.59,44.61,137500.0,37.9278,37.9533,37.9278,37.9448,137500.0
2012-03-15 15:00:00,44.61,44.64,44.59,44.62,69600.0,37.9448,37.9703,37.9278,37.9533,69600.0
2012-03-15 15:10:00,44.62,44.63,44.59,44.6,61700.0,37.9533,37.9618,37.9278,37.9363,61700.0
2012-03-15 15:20:00,44.6,44.63,44.59,44.63,94100.0,37.9363,37.9618,37.9278,37.9618,94100.0
2012-03-15 15:30:00,44.62,44.66,44.62,44.65,117700.0,37.9533,37.9873,37.9533,37.9788,117700.0
2012-03-15 15:40:00,44.65,44.65,44.61,44.62,90600.0,37.9788,37.9788,37.9448,37.9533,90600.0
2012-03-15 15:50:00,44.62,44.66,44.61,44.64,574000.0,37.9533,37.9873,37.9448,37.9703,574000.0
2012-03-16 09:30:00,44.55,44.56,44.49,44.52,54700.0,38.0108,38.0193,37.9596,37.9852,54700.0
2012-03-16 09:40:00,44.52,44.53,44.41,44.42,152700.0,37.9852,37.9937,37.8913,37.8999,152700.0
2012-03-16 09:50:00,44.4,44.41,44.34,44.37,95600.0,37.8828,37.8913,37.8316,37.8572,95600.0
2012-03-16 10:00:00,44.37,44.4,44.35,44.37,133100.0,37.8572,37.8828,37.8402,37.8572,133100.0
2012-03-16 10:10:00,44.37,44.38,44.26,44.26,668600.0,37.8572,37.8657,37.7634,37.7634,668600.0
2012-03-16 10:20:00,44.26,44.33,44.26,44.33,173300.0,37.7634,37.8231,37.7634,37.8231,173300.0
2012-03-16 10:30:00,44.32,44.39,44.31,44.39,105000.0,37.8146,37.8743,37.806,37.8743,105000.0
2012-03-16 10:40:00,44.39,44.4,44.35,44.36,211200.0,37.8743,37.8828,37.8402,37.8487,211200.0
2012-03-16 10:50:00,44.37,44.43,44.37,44.43,169600.0,37.8572,37.9084,37.8572,37.9084,169600.0
2012-03-16 11:00:00,44.43,44.45,44.4,44.43,231600.0,37.9084,37.9255,37.8828,37.9084,231600.0
2012-03-16 11:10:00,44.44,44.44,44.38,44.38,103000.0,37.9169,37.9169,37.8657,37.8657,103000.0
2012-03-16 11:20:00,44.39,44.4,44.36,44.37,97600.0,37.8743,37.8828,37.8487,37.8572,97600.0
2012-03-16 11:30:00,44.37,44.38,44.34,44.37,84600.0,37.8572,37.8657,37.8316,37.8572,84600.0
2012-03-16 11:40:00,44.38,44.41,44.36,44.39,237500.0,37.8657,37.8913,37.8487,37.8743,237500.0
2012-03-16 11:50:00,44.39,44.47,44.38,44.45,767600.0,37.8743,37.9425,37.8657,37.9255,767600.0
2012-03-16 12:00:00,44.46,44.46,44.41,44.43,80000.0,37.934,37.934,37.8913,37.9084,80000.0
2012-03-16 12:10:00,44.42,44.47,44.42,44.44,281700.0,37.8999,37.9425,37.8999,37.9169,281700.0
2012-03-16 12:20:00,44.44,44.46,44.43,44.46,68800.0,37.9169,37.934,37.9084,37.934,68800.0
2012-03-16 12:30:00,44.44,44.45,44.43,44.43,92700.0,37.9169,37.9255,37.9084,37.9084,92700.0
2012-03-16 12:40:00,44.43,44.46,44.43,44.43,75400.0,37.9084,37.934,37.9084,37.9084,75400.0
2012-03-16 12:50:00,44.43,44.43,44.38,44.39,59200.0,37.9084,37.9084,37.8657,37.8743,59200.0
2012-03-16 13:00:00,44.39,44.42,44.39,44.4,42300.0,37.8743,37.8999,37.8743,37.8828,42300.0
2012-03-16 13:10:00,44.4,44.41,44.39,44.4,60700.0,37.8828,37.8913,37.8743,37.8828,60700.0
2012-03-16 13:20:00,44.39,44.4,44.38,44.39,41800.0,37.8743,37.8828,37.8657,37.8743,41800.0
2012-03-16 13:30:00,44.38,44.4,44.38,44.39,37300.0,37.8657,37.8828,37.8657,37.8743,37300.0
2012-03-16 13:40:00,44.38,44.39,44.37,44.37,40200.0,37.8657,37.8743,37.8572,37.8572,40200.0
2012-03-16 13:50:00,44.37,44.4,44.37,44.4,49200.0,37.8572,37.8828,37.8572,37.8828,49200.0
2012-03-16 14:00:00,44.4,44.42,44.39,44.41,41400.0,37.8828,37.8999,37.8743,37.8913,41400.0
2012-03-16 14:10:00,44.42,44.44,44.4,44.41,368000.0,37.8999,37.9169,37.8828,37.8913,368000.0
2012-03-16 14:20:00,44.4,44.41,44.38,44.38,169700.0,37.8828,37.8913,37.8657,37.8657,169700.0
2012-03-16 14:30:00,44.38,44.42,44.38,44.41,70000.0,37.8657,37.8999,37.8657,37.8913,70000.0
2012-03-16 14:40:00,44.41,44.45,44.41,44.45,77700.0,37.8913,37.9255,37.8913,37.9255,77700.0
2012-03-16 14:50:00,44.45,44.45,44.43,44.43,62400.0,37.9255,37.9255,37.9084,37.9084,62400.0
2012-03-16 15:00:00,44.43,44.44,44.4,44.4,56900.0,37.9084,37.9169,37.8828,37.8828,56900.0
2012-03-16 15:10:00,44.4,44.42,44.36,44.38,113300.0,37.8828,37.8999,37.8487,37.8657,113300.0
2012-03-16 15:20:00,44.37,44.41,44.37,44.41,59300.0,37.8572,37.8913,37.8572,37.8913,59300.0
2012-03-16 15:30:00,44.4,44.41,44.36,44.4,122800.0,37.8828,37.8913,37.8487,37.8828,122800.0
2012-03-16 15:40:00,44.4,44.42,44.37,44.39,163400.0,37.8828,37.8999,37.8572,37.8743,163400.0
2012-03-16 15:50:00,44.38,44.4,44.35,44.36,1336600.0,37.8657,37.8828,37.8402,37.8487,1336600.0
2012-03-19 09:30:00,44.2,44.3,44.18,44.22,767200.0,37.7122,37.7975,37.6951,37.7292,767200.0
2012-03-19 09:40:00,44.22,44.32,44.22,44.32,69200.0,37.7292,37.8146,37.7292,37.8146,69200.0
2012-03-19 09:50:00,44.32,44.38,44.31,44.38,113600.0,37.8146,37.8657,37.806,37.8657,113600.0
2012-03-19 10:00:00,44.37,44.37,44.34,44.36,84200.0,37.8572,37.8572,37.8316,37.8487,84200.0
2012-03-19 10:10:00,44.36,44.4,44.34,44.36,103300.0,37.8487,37.8828,37.8316,37.8487,103300.0
2012-03-19 10:20:00,44.36,44.37,44.26,44.31,850300.0,37.8487,37.8572,37.7634,37.806,850300.0
2012-03-19 10:30:00,44.3,44.38,44.3,44.37,679700.0,37.7975,37.8657,37.7975,37.8572,679700.0
2012-03-19 10:40:00,44.38,44.38,44.34,44.36,70400.0,37.8657,37.8657,37.8316,37.8487,70400.0
2012-03-19 10:50:00,44.35,44.36,44.3,44.32,152200.0,37.8402,37.8487,37.7975,37.8146,152200.0
2012-03-19 11:00:00,44.32,44.32,44.25,44.25,95600.0,37.8146,37.8146,37.7548,37.7548,95600.0
2012-03-19 11:10:00,44.25,44.26,44.23,44.23,76300.0,37.7548,37.7634,37.7378,37.7378,76300.0
2012-03-19 11:20:00,44.24,44.24,44.21,44.21,85500.0,37.7463,37.7463,37.7207,37.7207,85500.0
2012-03-19 11:30:00,44.22,44.27,44.22,44.27,89600.0,37.7292,37.7719,37.7292,37.7719,89600.0
2012-03-19 11:40:00,44.26,44.36,44.26,44.34,69000.0,37.7634,37.8487,37.7634,37.8316,69000.0
2012-03-19 11:50:00,44.35,44.42,44.35,44.41,101200.0,37.8402,37.8999,37.8402,37.8913,101200.0
2012-03-19 12:00:00,44.42,44.44,44.41,44.44,51100.0,37.8999,37.9169,37.8913,37.9169,51100.0
2012-03-19 12:10:00,44.44,44.47,44.42,44.46,43100.0,37.9169,37.9425,37.8999,37.934,43100.0
2012-03-19 12:20:00,44.47,44.47,44.44,44.46,99500.0,37.9425,37.9425,37.9169,37.934,99500.0
2012-03-19 12:30:00,44.46,44.52,44.46,44.51,69600.0,37.934,37.9852,37.934,37.9767,69600.0
2012-03-19 12:40:00,44.51,44.55,44.51,44.51,65200.0,37.9767,38.0108,37.9767,37.9767,65200.0
2012-03-19 12:50:00,44.51,44.52,44.5,44.52,68900.0,37.9767,37.9852,37.9681,37.9852,68900.0
2012-03-19 13:00:00,44.52,44.55,44.51,44.54,126900.0,37.9852,38.0108,37.9767,38.0023,126900.0
2012-03-19 13:10:00,44.54,44.56,44.54,44.55,57900.0,38.0023,38.0193,38.0023,38.0108,57900.0
2012-03-19 13:20:00,44.55,44.59,44.54,44.59,59700.0,38.0108,38.0449,38.0023,38.0449,59700.0
2012-03-19 13:30:00,44.59,44.6,44.56,44.58,103000.0,38.0449,38.0535,38.0193,38.0364,103000.0
2012-03-19 13:40:00,44.59,44.62,44.58,44.62,98400.0,38.0449,38.0705,38.0364,38.0705,98400.0
2012-03-19 13:50:00,44.63,44.63,44.6,44.61,52000.0,38.0791,38.0791,38.0535,38.062,52000.0
2012-03-19 14:00:00,44.61,44.63,44.6,44.62,76900.0,38.062,38.0791,38.0535,38.0705,76900.0
2012-03-19 14:10:00,44.62,44.63,44.61,44.62,45000.0,38.0705,38.0791,38.062,38.0705,45000.0
2012-03-19 14:20:00,44.62,44.63,44.61,44.61,52600.0,38.0705,38.0791,38.062,38.062,52600.0
2012-03-19 14:30:00,44.62,44.62,44.59,44.59,62400.0,38.0705,38.0705,38.0449,38.0449,62400.0
2012-03-19 14:40:00,44.6,44.61,44.59,44.6,59300.0,38.0535,38.062,38.0449,38.0535,59300.0
2012-03-19 14:50:00,44.6,44.61,44.58,44.59,56000.0,38.0535,38.062,38.0364,38.0449,56000.0
2012-03-19 15:00:00,44.6,44.61,44.58,44.59,83100.0,38.0535,38.062,38.0364,38.0449,83100.0
2012-03-19 15:10:00,44.59,44.64,44.59,44.62,131800.0,38.0449,38.0876,38.0449,38.0705,131800.0
2012-03-19 15:20:00,44.63,44.64,44.6,44.62,196000.0,38.0791,38.0876,38.0535,38.0705,196000.0
2012-03-19 15:30:00,44.62,44.64,44.62,44.63,93200.0,38.0705,38.0876,38.0705,38.0791,93200.0
2012-03-19 15:40:00,44.62,44.63,44.58,44.59,192700.0,38.0705,38.0791,38.0364,38.0449,192700.0
2012-03-19 15:50:00,44.59,44.6,44.54,44.57,516700.0,38.0449,38.0535,38.0023,38.0279,516700.0
2012-03-20 09:30:00,44.37,44.41,44.31,44.37,129300.0,37.8572,37.8913,37.806,37.8572,129300.0
2012-03-20 09:40:00,44.37,44.38,44.24,44.3,761800.0,37.8572,37.8657,37.7463,37.7975,761800.0
2012-03-20 09:50:00,44.3,44.37,44.3,44.35,119400.0,37.7975,37.8572,37.7975,37.8402,119400.0
2012-03-20 10:00:00,44.34,44.44,44.33,44.42,113800.0,37.8316,37.9169,37.8231,37.8999,113800.0
2012-03-20 10:10:00,44.41,44.42,44.39,44.4,41100.0,37.8913,37.8999,37.8743,37.8828,41100.0
2012-03-20 10:20:00,44.4,44.41,44.35,44.38,33300.0,37.8828,37.8913,37.8402,37.8657,33300.0
2012-03-20 10:30:00,44.38,44.39,44.35,44.38,32100.0,37.8657,37.8743,37.8402,37.8657,32100.0
2012-03-20 10:40:00,44.39,44.42,44.37,44.42,74900.0,37.8743,37.8999,37.8572,37.8999,74900.0
2012-03-20 10:50:00,44.42,44.47,44.42,44.44,111500.0,37.8999,37.9425,37.8999,37.9169,111500.0
2012-03-20 11:00:00,44.44,44.47,44.44,44.46,69600.0,37.9169,37.9425,37.9169,37.934,69600.0
2012-03-20 11:10:00,44.45,44.47,44.43,44.44,26200.0,37.9255,37.9425,37.9084,37.9169,26200.0
2012-03-20 11:20:00,44.43,44.46,44.43,44.46,311200.0,37.9084,37.934,37.9084,37.934,311200.0
2012-03-20 11:30:00,44.45,44.48,44.43,44.43,53500.0,37.9255,37.9511,37.9084,37.9084,53500.0
2012-03-20 11:40:00,44.44,44.45,44.4,44.4,31300.0,37.9169,37.9255,37.8828,37.8828,31300.0
2012-03-20 11:50:00,44.39,44.44,44.38,44.44,36200.0,37.8743,37.9169,37.8657,37.9169,36200.0
2012-03-20 12:00:00,44.43,44.47,44.43,44.46,113700.0,37.9084,37.9425,37.9084,37.934,113700.0
2012-03-20 12:10:00,44.46,44.47,44.45,44.46,32200.0,37.934,37.9425,37.9255,37.934,32200.0
2012-03-20 12:20:00,44.46,44.48,44.45,44.46,71900.0,37.934,37.9511,37.9255,37.934,71900.0
2012-03-20 12:30:00,44.47,44.5,44.46,44.49,86000.0,37.9425,37.9681,37.934,37.9596,86000.0
2012-03-20 12:40:00,44.5,44.51,44.48,44.5,155300.0,37.9681,37.9767,37.9511,37.9681,155300.0
2012-03-20 12:50:00,44.5,44.53,44.5,44.52,106200.0,37.9681,37.9937,37.9681,37.9852,106200.0
2012-03-20 13:00:00,44.51,44.58,44.5,44.56,98900.0,37.9767,38.0364,37.9681,38.0193,98900.0
2012-03-20 13:10:00,44.57,44.59,44.55,44.56,45400.0,38.0279,38.0449,38.0108,38.0193,45400.0
2012-03-20 13:20:00,44.56,44.59,44.55,44.58,33600.0,38.0193,38.0449,38.0108,38.0364,33600.0
2012-03-20 13:30:00,44.59,44.61,44.58,44.6,39300.0,38.0449,38.062,38.0364,38.0535,39300.0
2012-03-20 13:40:00,44.59,44.64,44.58,44.63,45900.0,38.0449,38.0876,38.0364,38.0791,45900.0
2012-03-20 13:50:00,44.63,44.64,44.62,44.64,11100.0,38.0791,38.0876,38.0705,38.0876,11100.0
2012-03-20 14:00:00,44.64,44.66,44.63,44.64,37400.0,38.0876,38.1046,38.0791,38.0876,37400.0
2012-03-20 14:10:00,44.63,44.7,44.62,44.7,214000.0,38.0791,38.1388,38.0705,38.1388,214000.0
2012-03-20 14:20:00,44.7,44.74,44.69,44.72,320700.0,38.1388,38.1729,38.1302,38.1558,320700.0
2012-03-20 14:30:00,44.72,44.72,44.68,44.69,42000.0,38.1558,38.1558,38.1217,38.1302,42000.0
2012-03-20 14:40:00,44.69,44.69,44.66,44.67,67900.0,38.1302,38.1302,38.1046,38.1132,67900.0
2012-03-20 14:50:00,44.67,44.71,44.67,44.7,48500.0,38.1132,38.1473,38.1132,38.1388,48500.0
2012-03-20 15:00:00,44.71,44.73,44.69,44.71,48100.0,38.1473,38.1644,38.1302,38.1473,48100.0
2012-03-20 15:10:00,44.7,44.7,44.68,44.69,50900.0,38.1388,38.1388,38.1217,38.1302,50900.0
2012-03-20 15:20:00,44.7,44.7,44.66,44.67,54300.0,38.1388,38.1388,38.1046,38.1132,54300.0
2012-03-20 15:30:00,44.67,44.71,44.65,44.65,70000.0,38.1132,38.1473,38.0961,38.0961,70000.0
2012-03-20 15:40:00,44.65,44.68,44.62,44.64,40600.0,38.0961,38.1217,38.0705,38.0876,40600.0
2012-03-20 15:50:00,44.63,44.66,44.62,44.65,148500.0,38.0791,38.1046,38.0705,38.0961,148500.0
2012-03-21 09:30:00,44.74,44.81,44.65,44.8,84900.0,38.1729,38.2326,38.0961,38.2241,84900.0
2012-03-21 09:40:00,44.8,44.82,44.76,44.79,122200.0,38.2241,38.2412,38.19,38.2156,122200.0
2012-03-21 09:50:00,44.8,44.8,44.68,44.73,124100.0,38.2241,38.2241,38.1217,38.1644,124100.0
2012-03-21 10:00:00,44.73,44.74,44.65,44.68,126500.0,38.1644,38.1729,38.0961,38.1217,126500.0
2012-03-21 10:10:00,44.67,44.74,44.67,44.69,114300.0,38.1132,38.1729,38.1132,38.1302,114300.0
2012-03-21 10:20:00,44.69,44.76,44.69,44.76,21900.0,38.1302,38.19,38.1302,38.19,21900.0
2012-03-21 10:30:00,44.76,44.79,44.74,44.79,51700.0,38.19,38.2156,38.1729,38.2156,51700.0
2012-03-21 10:40:00,44.79,44.79,44.71,44.73,94400.0,38.2156,38.2156,38.1473,38.1644,94400.0
2012-03-21 10:50:00,44.74,44.75,44.67,44.69,30200.0,38.1729,38.1814,38.1132,38.1302,30200.0
2012-03-21 11:00:00,44.69,44.72,44.66,44.72,166500.0,38.1302,38.1558,38.1046,38.1558,166500.0
2012-03-21 11:10:00,44.71,44.74,44.69,44.74,71200.0,38.1473,38.1729,38.1302,38.1729,71200.0
2012-03-21 11:20:00,44.73,44.75,44.71,44.75,21000.0,38.1644,38.1814,38.1473,38.1814,21000.0
2012-03-21 11:30:00,44.75,44.78,44.75,44.77,27600.0,38.1814,38.207,38.1814,38.1985,27600.0
2012-03-21 11:40:00,44.76,44.77,44.75,44.75,24600.0,38.19,38.1985,38.1814,38.1814,24600.0
2012-03-21 11:50:00,44.75,44.75,44.72,44.73,37600.0,38.1814,38.1814,38.1558,38.1644,37600.0
2012-03-21 12:00:00,44.73,44.75,44.72,44.74,12400.0,38.1644,38.1814,38.1558,38.1729,12400.0
2012-03-21 12:10:00,44.74,44.76,44.73,44.74,16300.0,38.1729,38.19,38.1644,38.1729,16300.0
2012-03-21 12:20:00,44.75,44.79,44.75,44.79,15100.0,38.1814,38.2156,38.1814,38.2156,15100.0
2012-03-21 12:30:00,44.78,44.8,44.78,44.8,64100.0,38.207,38.2241,38.207,38.2241,64100.0
2012-03-21 12:40:00,44.79,44.82,44.79,44.81,121900.0,38.2156,38.2412,38.2156,38.2326,121900.0
2012-03-21 12:50:00,44.8,44.83,44.8,44.82,23000.0,38.2241,38.2497,38.2241,38.2412,23000.0
2012-03-21 13:00:00,44.82,44.83,44.79,44.79,11300.0,38.2412,38.2497,38.2156,38.2156,11300.0
2012-03-21 13:10:00,44.8,44.8,44.76,44.77,26100.0,38.2241,38.2241,38.19,38.1985,26100.0
2012-03-21 13:20:00,44.77,44.78,44.76,44.77,35900.0,38.1985,38.207,38.19,38.1985,35900.0
2012-03-21 13:30:00,44.77,44.77,44.69,44.72,575600.0,38.1985,38.1985,38.1302,38.1558,575600.0
2012-03-21 13:40:00,44.71,44.73,44.71,44.73,9900.0,38.1473,38.1644,38.1473,38.1644,9900.0
2012-03-21 13:50:00,44.73,44.75,44.73,44.74,41900.0,38.1644,38.1814,38.1644,38.1729,41900.0
2012-03-21 14:00:00,44.74,44.79,44.74,44.74,15300.0,38.1729,38.2156,38.1729,38.1729,15300.0
2012-03-21 14:10:00,44.74,44.78,44.74,44.77,24000.0,38.1729,38.207,38.1729,38.1985,24000.0
2012-03-21 14:20:00,44.78,44.78,44.75,44.78,16600.0,38.207,38.207,38.1814,38.207,16600.0
2012-03-21 14:30:00,44.77,44.81,44.76,44.8,57000.0,38.1985,38.2326,38.19,38.2241,57000.0
2012-03-21 14:40:00,44.79,44.81,44.79,44.8,22800.0,38.2156,38.2326,38.2156,38.2241,22800.0
2012-03-21 14:50:00,44.8,44.8,44.77,44.79,42800.0,38.2241,38.2241,38.1985,38.2156,42800.0
2012-03-21 15:00:00,44.8,44.85,44.79,44.85,64600.0,38.2241,38.2668,38.2156,38.2668,64600.0
2012-03-21 15:10:00,44.84,44.85,44.82,44.84,16000.0,38.2582,38.2668,38.2412,38.2582,16000.0
2012-03-21 15:20:00,44.84,44.85,44.82,44.83,26800.0,38.2582,38.2668,38.2412,38.2497,26800.0
2012-03-21 15:30:00,44.83,44.85,44.82,44.82,17100.0,38.2497,38.2668,38.2412,38.2412,17100.0
2012-03-21 15:40:00,44.83,44.83,44.78,44.79,260500.0,38.2497,38.2497,38.207,38.2156,260500.0
2012-03-21 15:50:00,44.79,44.79,44.71,44.71,342900.0,38.2156,38.2156,38.1473,38.1473,342900.0
2012-03-22 09:30:00,44.49,44.56,44.42,44.55,251700.0,37.9596,38.0193,37.8999,38.0108,251700.0
2012-03-22 09:40:00,44.57,44.71,44.57,44.7,470200.0,38.0279,38.1473,38.0279,38.1388,470200.0
2012-03-22 09:50:00,44.69,44.71,44.6,44.63,168500.0,38.1302,38.1473,38.0535,38.0791,168500.0
2012-03-22 10:00:00,44.63,44.69,44.61,44.63,33600.0,38.0791,38.1302,38.062,38.0791,33600.0
2012-03-22 10:10:00,44.63,44.65,44.53,44.57,26800.0,38.0791,38.0961,37.9937,38.0279,26800.0
2012-03-22 10:20:00,44.57,44.58,44.54,44.57,151600.0,38.0279,38.0364,38.0023,38.0279,151600.0
2012-03-22 10:30:00,44.57,44.58,44.52,44.55,68300.0,38.0279,38.0364,37.9852,38.0108,68300.0
2012-03-22 10:40:00,44.54,44.6,44.54,44.54,40700.0,38.0023,38.0535,38.0023,38.0023,40700.0
2012-03-22 10:50:00,44.54,44.54,44.45,44.46,163200.0,38.0023,38.0023,37.9255,37.934,163200.0
2012-03-22 11:00:00,44.47,44.47,44.41,44.42,45300.0,37.9425,37.9425,37.8913,37.8999,45300.0
2012-03-22 11:10:00,44.43,44.51,44.42,44.49,61100.0,37.9084,37.9767,37.8999,37.9596,61100.0
2012-03-22 11:20:00,44.5,44.55,44.5,44.53,12800.0,37.9681,38.0108,37.9681,37.9937,12800.0
2012-03-22 11:30:00,44.53,44.59,44.53,44.58,34200.0,37.9937,38.0449,37.9937,38.0364,34200.0
2012-03-22 11:40:00,44.59,44.6,44.54,44.54,22600.0,38.0449,38.0535,38.0023,38.0023,22600.0
2012-03-22 11:50:00,44.54,44.56,44.53,44.55,33700.0,38.0023,38.0193,37.9937,38.0108,33700.0
2012-03-22 12:00:00,44.55,44.6,44.55,44.59,36300.0,38.0108,38.0535,38.0108,38.0449,36300.0
2012-03-22 12:10:00,44.59,44.6,44.55,44.57,56200.0,38.0449,38.0535,38.0108,38.0279,56200.0
2012-03-22 12:20:00,44.59,44.6,44.58,44.58,37400.0,38.0449,38.0535,38.0364,38.0364,37400.0
2012-03-22 12:30:00,44.59,44.61,44.57,44.6,58600.0,38.0449,38.062,38.0279,38.0535,58600.0
2012-03-22 12:40:00,44.6,44.6,44.58,44.6,37300.0,38.0535,38.0535,38.0364,38.0535,37300.0
2012-03-22 12:50:00,44.59,44.66,44.59,44.66,490100.0,38.0449,38.1046,38.0449,38.1046,490100.0
2012-03-22 13:00:00,44.66,44.66,44.61,44.61,232700.0,38.1046,38.1046,38.062,38.062,232700.0
2012-03-22 13:10:00,44.61,44.63,44.61,44.62,44300.0,38.062,38.0791,38.062,38.0705,44300.0
2012-03-22 13:20:00,44.61,44.62,44.55,44.6,488800.0,38.062,38.0705,38.0108,38.0535,488800.0
2012-03-22 13:30:00,44.6,44.62,44.59,44.61,30500.0,38.0535,38.0705,38.0449,38.062,30500.0
2012-03-22 13:40:00,44.61,44.61,44.59,44.59,17600.0,38.062,38.062,38.0449,38.0449,17600.0
2012-03-22 13:50:00,44.59,44.6,44.55,44.56,20100.0,38.0449,38.0535,38.0108,38.0193,20100.0
2012-03-22 14:00:00,44.56,44.57,44.54,44.56,18500.0,38.0193,38.0279,38.0023,38.0193,18500.0
2012-03-22 14:10:00,44.56,44.59,44.55,44.55,15800.0,38.0193,38.0449,38.0108,38.0108,15800.0
2012-03-22 14:20:00,44.54,44.58,44.53,44.58,31900.0,38.0023,38.0364,37.9937,38.0364,31900.0
2012-03-22 14:30:00,44.57,44.59,44.55,44.57,23100.0,38.0279,38.0449,38.0108,38.0279,23100.0
2012-03-22 14:40:00,44.57,44.58,44.54,44.55,16500.0,38.0279,38.0364,38.0023,38.0108,16500.0
2012-03-22 14:50:00,44.55,44.55,44.53,44.55,128500.0,38.0108,38.0108,37.9937,38.0108,128500.0
2012-03-22 15:00:00,44.55,44.55,44.49,44.51,59800.0,38.0108,38.0108,37.9596,37.9767,59800.0
2012-03-22 15:10:00,44.51,44.53,44.46,44.47,37700.0,37.9767,37.9937,37.934,37.9425,37700.0
2012-03-22 15:20:00,44.47,44.53,44.45,44.53,199100.0,37.9425,37.9937,37.9255,37.9937,199100.0
2012-03-22 15:30:00,44.52,44.61,44.5,44.6,89200.0,37.9852,38.062,37.9681,38.0535,89200.0
2012-03-22 15:40:00,44.6,44.65,44.58,44.63,135900.0,38.0535,38.0961,38.0364,38.0791,135900.0
2012-03-22 15:50:00,44.62,44.63,44.59,44.59,533600.0,38.0705,38.0791,38.0449,38.0449,533600.0
2012-03-23 09:30:00,44.62,44.63,44.44,44.44,113300.0,38.0705,38.0791,37.9169,37.9169,113300.0
2012-03-23 09:40:00,44.45,44.48,44.37,44.47,256300.0,37.9255,37.9511,37.8572,37.9425,256300.0
2012-03-23 09:50:00,44.48,44.48,44.37,44.38,82600.0,37.9511,37.9511,37.8572,37.8657,82600.0
2012-03-23 10:00:00,44.38,44.38,44.14,44.16,276900.0,37.8657,37.8657,37.661,37.678,276900.0
2012-03-23 10:10:00,44.16,44.2,44.09,44.19,348800.0,37.678,37.7122,37.6183,37.7036,348800.0
2012-03-23 10:20:00,44.19,44.24,44.17,44.19,66700.0,37.7036,37.7463,37.6866,37.7036,66700.0
2012-03-23 10:30:00,44.18,44.29,44.17,44.28,205300.0,37.6951,37.789,37.6866,37.7804,205300.0
2012-03-23 10:40:00,44.28,44.33,44.28,44.33,95400.0,37.7804,37.8231,37.7804,37.8231,95400.0
2012-03-23 10:50:00,44.33,44.39,44.32,44.37,77200.0,37.8231,37.8743,37.8146,37.8572,77200.0
2012-03-23 11:00:00,44.37,44.38,44.35,44.36,127300.0,37.8572,37.8657,37.8402,37.8487,127300.0
2012-03-23 11:10:00,44.35,44.4,44.33,44.4,116800.0,37.8402,37.8828,37.8231,37.8828,116800.0
2012-03-23 11:20:00,44.39,44.46,44.38,44.46,77400.0,37.8743,37.934,37.8657,37.934,77400.0
2012-03-23 11:30:00,44.47,44.52,44.47,44.48,58000.0,37.9425,37.9852,37.9425,37.9511,58000.0
2012-03-23 11:40:00,44.48,44.53,44.48,44.53,148700.0,37.9511,37.9937,37.9511,37.9937,148700.0
2012-03-23 11:50:00,44.53,44.58,44.52,44.58,32500.0,37.9937,38.0364,37.9852,38.0364,32500.0
2012-03-23 12:00:00,44.58,44.59,44.54,44.54,48100.0,38.0364,38.0449,38.0023,38.0023,48100.0
2012-03-23 12:10:00,44.54,44.56,44.52,44.52,22700.0,38.0023,38.0193,37.9852,37.9852,22700.0
2012-03-23 12:20:00,44.52,44.53,44.49,44.5,165200.0,37.9852,37.9937,37.9596,37.9681,165200.0
2012-03-23 12:30:00,44.5,44.51,44.48,44.48,30000.0,37.9681,37.9767,37.9511,37.9511,30000.0
2012-03-23 12:40:00,44.49,44.55,44.49,44.55,47800.0,37.9596,38.0108,37.9596,38.0108,47800.0
2012-03-23 12:50:00,44.54,44.58,44.53,44.57,43000.0,38.0023,38.0364,37.9937,38.0279,43000.0
2012-03-23 13:00:00,44.57,44.57,44.55,44.57,21200.0,38.0279,38.0279,38.0108,38.0279,21200.0
2012-03-23 13:10:00,44.57,44.57,44.53,44.56,11500.0,38.0279,38.0279,37.9937,38.0193,11500.0
2012-03-23 13:20:00,44.56,44.59,44.56,44.58,12200.0,38.0193,38.0449,38.0193,38.0364,12200.0
2012-03-23 13:30:00,44.58,44.61,44.56,44.56,53500.0,38.0364,38.062,38.0193,38.0193,53500.0
2012-03-23 13:40:00,44.57,44.58,44.56,44.57,19700.0,38.0279,38.0364,38.0193,38.0279,19700.0
2012-03-23 13:50:00,44.57,44.59,44.55,44.55,61600.0,38.0279,38.0449,38.0108,38.0108,61600.0
2012-03-23 14:00:00,44.56,44.58,44.55,44.58,14000.0,38.0193,38.0364,38.0108,38.0364,14000.0
2012-03-23 14:10:00,44.57,44.64,44.56,44.64,53300.0,38.0279,38.0876,38.0193,38.0876,53300.0
2012-03-23 14:20:00,44.64,44.65,44.63,44.65,20200.0,38.0876,38.0961,38.0791,38.0961,20200.0
2012-03-23 14:30:00,44.65,44.66,44.62,44.63,14100.0,38.0961,38.1046,38.0705,38.0791,14100.0
2012-03-23 14:40:00,44.64,44.67,44.63,44.66,74500.0,38.0876,38.1132,38.0791,38.1046,74500.0
2012-03-23 14:50:00,44.67,44.7,44.65,44.65,39700.0,38.1132,38.1388,38.0961,38.0961,39700.0
2012-03-23 15:00:00,44.66,44.67,44.65,44.66,32800.0,38.1046,38.1132,38.0961,38.1046,32800.0
2012-03-23 15:10:00,44.66,44.68,44.63,44.68,39700.0,38.1046,38.1217,38.0791,38.1217,39700.0
2012-03-23 15:20:00,44.68,44.68,44.65,44.65,85300.0,38.1217,38.1217,38.0961,38.0961,85300.0
2012-03-23 15:30:00,44.66,44.69,44.65,44.68,104300.0,38.1046,38.1302,38.0961,38.1217,104300.0
2012-03-23 15:40:00,44.68,44.69,44.63,44.66,111200.0,38.1217,38.1302,38.0791,38.1046,111200.0
2012-03-23 15:50:00,44.66,44.69,44.65,44.66,225900.0,38.1046,38.1302,38.0961,38.1046,225900.0
2012-03-26 09:30:00,45.02,45.08,44.96,45.07,98900.0,38.4118,38.463,38.3606,38.4545,98900.0
2012-03-26 09:40:00,45.07,45.08,45.03,45.05,102300.0,38.4545,38.463,38.4203,38.4374,102300.0
2012-03-26 09:50:00,45.06,45.07,45.0,45.06,112200.0,38.4459,38.4545,38.3947,38.4459,112200.0
2012-03-26 10:00:00,45.05,45.11,45.01,45.1,96300.0,38.4374,38.4886,38.4033,38.4801,96300.0
2012-03-26 10:10:00,45.1,45.16,45.1,45.11,66000.0,38.4801,38.5313,38.4801,38.4886,66000.0
2012-03-26 10:20:00,45.1,45.11,45.08,45.08,67100.0,38.4801,38.4886,38.463,38.463,67100.0
2012-03-26 10:30:00,45.07,45.09,45.05,45.06,60700.0,38.4545,38.4715,38.4374,38.4459,60700.0
2012-03-26 10:40:00,45.05,45.07,45.03,45.04,49500.0,38.4374,38.4545,38.4203,38.4289,49500.0
2012-03-26 10:50:00,45.05,45.06,45.03,45.06,30100.0,38.4374,38.4459,38.4203,38.4459,30100.0
2012-03-26 11:00:00,45.07,45.07,45.03,45.06,46200.0,38.4545,38.4545,38.4203,38.4459,46200.0
2012-03-26 11:10:00,45.05,45.06,45.04,45.05,65300.0,38.4374,38.4459,38.4289,38.4374,65300.0
2012-03-26 11:20:00,45.05,45.1,45.05,45.08,82600.0,38.4374,38.4801,38.4374,38.463,82600.0
2012-03-26 11:30:00,45.09,45.13,45.09,45.12,41800.0,38.4715,38.5057,38.4715,38.4971,41800.0
2012-03-26 11:40:00,45.12,45.12,45.09,45.11,78800.0,38.4971,38.4971,38.4715,38.4886,78800.0
2012-03-26 11:50:00,45.11,45.11,45.1,45.11,37200.0,38.4886,38.4886,38.4801,38.4886,37200.0
2012-03-26 12:00:00,45.11,45.13,45.1,45.1,39900.0,38.4886,38.5057,38.4801,38.4801,39900.0
2012-03-26 12:10:00,45.11,45.12,45.09,45.11,31400.0,38.4886,38.4971,38.4715,38.4886,31400.0
2012-03-26 12:20:00,45.11,45.11,45.09,45.11,30100.0,38.4886,38.4886,38.4715,38.4886,30100.0
2012-03-26 12:30:00,45.11,45.11,45.06,45.07,32100.0,38.4886,38.4886,38.4459,38.4545,32100.0
2012-03-26 12:40:00,45.07,45.11,45.06,45.11,39900.0,38.4545,38.4886,38.4459,38.4886,39900.0
2012-03-26 12:50:00,45.11,45.15,45.11,45.13,947200.0,38.4886,38.5227,38.4886,38.5057,947200.0
2012-03-26 13:00:00,45.14,45.14,45.12,45.12,49400.0,38.5142,38.5142,38.4971,38.4971,49400.0
2012-03-26 13:10:00,45.13,45.13,45.11,45.11,40300.0,38.5057,38.5057,38.4886,38.4886,40300.0
2012-03-26 13:20:00,45.12,45.15,45.11,45.14,84300.0,38.4971,38.5227,38.4886,38.5142,84300.0
2012-03-26 13:30:00,45.14,45.18,45.14,45.16,39700.0,38.5142,38.5483,38.5142,38.5313,39700.0
2012-03-26 13:40:00,45.17,45.19,45.16,45.18,75400.0,38.5398,38.5569,38.5313,38.5483,75400.0
2012-03-26 13:50:00,45.18,45.2,45.17,45.19,65200.0,38.5483,38.5654,38.5398,38.5569,65200.0
2012-03-26 14:00:00,45.2,45.21,45.18,45.21,78400.0,38.5654,38.5739,38.5483,38.5739,78400.0
2012-03-26 14:10:00,45.21,45.22,45.19,45.21,217800.0,38.5739,38.5824,38.5569,38.5739,217800.0
2012-03-26 14:20:00,45.22,45.26,45.21,45.24,64900.0,38.5824,38.6166,38.5739,38.5995,64900.0
2012-03-26 14:30:00,45.25,45.25,45.22,45.23,25000.0,38.608,38.608,38.5824,38.591,25000.0
2012-03-26 14:40:00,45.23,45.3,45.23,45.27,429700.0,38.591,38.6507,38.591,38.6251,429700.0
2012-03-26 14:50:00,45.27,45.31,45.25,45.28,94600.0,38.6251,38.6592,38.608,38.6336,94600.0
2012-03-26 15:00:00,45.28,45.34,45.27,45.3,117600.0,38.6336,38.6848,38.6251,38.6507,117600.0
2012-03-26 15:10:00,45.31,45.37,45.3,45.35,152900.0,38.6592,38.7104,38.6507,38.6934,152900.0
2012-03-26 15:20:00,45.35,45.35,45.32,45.32,212500.0,38.6934,38.6934,38.6678,38.6678,212500.0
2012-03-26 15:30:00,45.32,45.34,45.3,45.32,147700.0,38.6678,38.6848,38.6507,38.6678,147700.0
2012-03-26 15:40:00,45.32,45.37,45.31,45.37,196500.0,38.6678,38.7104,38.6592,38.7104,196500.0
2012-03-26 15:50:00,45.37,45.39,45.33,45.38,825700.0,38.7104,38.7275,38.6763,38.719,825700.0
2012-03-27 09:30:00,45.49,45.51,45.41,45.46,934100.0,38.8128,38.8299,38.7446,38.7872,934100.0
2012-03-27 09:40:00,45.45,45.51,45.45,45.49,160900.0,38.7787,38.8299,38.7787,38.8128,160900.0
2012-03-27 09:50:00,45.49,45.49,45.42,45.42,162100.0,38.8128,38.8128,38.7531,38.7531,162100.0
2012-03-27 10:00:00,45.42,45.45,45.38,45.43,93500.0,38.7531,38.7787,38.719,38.7616,93500.0
2012-03-27 10:10:00,45.44,45.47,45.43,45.47,92800.0,38.7702,38.7958,38.7616,38.7958,92800.0
2012-03-27 10:20:00,45.46,45.46,45.38,45.41,154100.0,38.7872,38.7872,38.719,38.7446,154100.0
2012-03-27 10:30:00,45.42,45.44,45.39,45.43,60400.0,38.7531,38.7702,38.7275,38.7616,60400.0
2012-03-27 10:40:00,45.43,45.45,45.41,45.43,63300.0,38.7616,38.7787,38.7446,38.7616,63300.0
2012-03-27 10:50:00,45.43,45.44,45.36,45.37,106700.0,38.7616,38.7702,38.7019,38.7104,106700.0
2012-03-27 11:00:00,45.38,45.42,45.38,45.41,56900.0,38.719,38.7531,38.719,38.7446,56900.0
2012-03-27 11:10:00,45.41,45.46,45.37,45.42,292700.0,38.7446,38.7872,38.7104,38.7531,292700.0
2012-03-27 11:20:00,45.42,45.46,45.41,45.43,57400.0,38.7531,38.7872,38.7446,38.7616,57400.0
2012-03-27 11:30:00,45.43,45.46,45.42,45.45,104300.0,38.7616,38.7872,38.7531,38.7787,104300.0
2012-03-27 11:40:00,45.45,45.47,45.43,45.47,30000.0,38.7787,38.7958,38.7616,38.7958,30000.0
2012-03-27 11:50:00,45.47,45.51,45.46,45.5,53900.0,38.7958,38.8299,38.7872,38.8213,53900.0
2012-03-27 12:00:00,45.5,45.54,45.5,45.53,42900.0,38.8213,38.8555,38.8213,38.8469,42900.0
2012-03-27 12:10:00,45.53,45.55,45.53,45.54,38900.0,38.8469,38.864,38.8469,38.8555,38900.0
2012-03-27 12:20:00,45.55,45.55,45.53,45.54,129600.0,38.864,38.864,38.8469,38.8555,129600.0
2012-03-27 12:30:00,45.54,45.55,45.53,45.55,14600.0,38.8555,38.864,38.8469,38.864,14600.0
2012-03-27 12:40:00,45.55,45.55,45.53,45.54,25300.0,38.864,38.864,38.8469,38.8555,25300.0
2012-03-27 12:50:00,45.54,45.55,45.52,45.54,40800.0,38.8555,38.864,38.8384,38.8555,40800.0
2012-03-27 13:00:00,45.54,45.56,45.53,45.54,94000.0,38.8555,38.8725,38.8469,38.8555,94000.0
2012-03-27 13:10:00,45.54,45.54,45.48,45.5,32200.0,38.8555,38.8555,38.8043,38.8213,32200.0
2012-03-27 13:20:00,45.49,45.51,45.46,45.5,32800.0,38.8128,38.8299,38.7872,38.8213,32800.0
2012-03-27 13:30:00,45.5,45.5,45.47,45.49,20500.0,38.8213,38.8213,38.7958,38.8128,20500.0
2012-03-27 13:40:00,45.5,45.53,45.49,45.52,27300.0,38.8213,38.8469,38.8128,38.8384,27300.0
2012-03-27 13:50:00,45.52,45.52,45.5,45.51,15600.0,38.8384,38.8384,38.8213,38.8299,15600.0
2012-03-27 14:00:00,45.51,45.51,45.49,45.51,36300.0,38.8299,38.8299,38.8128,38.8299,36300.0
2012-03-27 14:10:00,45.51,45.53,45.51,45.52,28800.0,38.8299,38.8469,38.8299,38.8384,28800.0
2012-03-27 14:20:00,45.52,45.52,45.49,45.52,39000.0,38.8384,38.8384,38.8128,38.8384,39000.0
2012-03-27 14:30:00,45.52,45.52,45.48,45.48,106200.0,38.8384,38.8384,38.8043,38.8043,106200.0
2012-03-27 14:40:00,45.49,45.5,45.48,45.49,33800.0,38.8128,38.8213,38.8043,38.8128,33800.0
2012-03-27 14:50:00,45.49,45.5,45.45,45.47,59600.0,38.8128,38.8213,38.7787,38.7958,59600.0
2012-03-27 15:00:00,45.47,45.48,45.44,45.47,102500.0,38.7958,38.8043,38.7702,38.7958,102500.0
2012-03-27 15:10:00,45.47,45.47,45.39,45.41,54600.0,38.7958,38.7958,38.7275,38.7446,54600.0
2012-03-27 15:20:00,45.4,45.41,45.34,45.35,131500.0,38.736,38.7446,38.6848,38.6934,131500.0
2012-03-27 15:30:00,45.35,45.39,45.33,45.36,193100.0,38.6934,38.7275,38.6763,38.7019,193100.0
2012-03-27 15:40:00,45.35,45.35,45.28,45.31,263600.0,38.6934,38.6934,38.6336,38.6592,263600.0
2012-03-27 15:50:00,45.3,45.32,45.26,45.28,412400.0,38.6507,38.6678,38.6166,38.6336,412400.0
2012-03-28 09:30:00,45.32,45.32,45.16,45.27,105100.0,38.6678,38.6678,38.5313,38.6251,105100.0
2012-03-28 09:40:00,45.28,45.29,45.16,45.16,93800.0,38.6336,38.6422,38.5313,38.5313,93800.0
2012-03-28 09:50:00,45.15,45.23,45.13,45.21,177800.0,38.5227,38.591,38.5057,38.5739,177800.0
2012-03-28 10:00:00,45.22,45.29,45.21,45.27,79900.0,38.5824,38.6422,38.5739,38.6251,79900.0
2012-03-28 10:10:00,45.26,45.27,45.17,45.21,48800.0,38.6166,38.6251,38.5398,38.5739,48800.0
2012-03-28 10:20:00,45.2,45.24,45.16,45.19,29700.0,38.5654,38.5995,38.5313,38.5569,29700.0
2012-03-28 10:30:00,45.18,45.18,45.09,45.13,110100.0,38.5483,38.5483,38.4715,38.5057,110100.0
2012-03-28 10:40:00,45.13,45.14,45.09,45.14,66800.0,38.5057,38.5142,38.4715,38.5142,66800.0
2012-03-28 10:50:00,45.13,45.13,45.07,45.1,79300.0,38.5057,38.5057,38.4545,38.4801,79300.0
2012-03-28 11:00:00,45.1,45.1,45.04,45.08,97500.0,38.4801,38.4801,38.4289,38.463,97500.0
2012-03-28 11:10:00,45.08,45.13,45.05,45.13,229200.0,38.463,38.5057,38.4374,38.5057,229200.0
2012-03-28 11:20:00,45.12,45.13,45.08,45.09,82400.0,38.4971,38.5057,38.463,38.4715,82400.0
2012-03-28 11:30:00,45.09,45.1,45.03,45.05,95200.0,38.4715,38.4801,38.4203,38.4374,95200.0
2012-03-28 11:40:00,45.05,45.06,44.99,44.99,95800.0,38.4374,38.4459,38.3862,38.3862,95800.0
2012-03-28 11:50:00,44.98,44.98,44.81,44.87,186100.0,38.3777,38.3777,38.2326,38.2838,186100.0
2012-03-28 12:00:00,44.87,44.91,44.84,44.89,284800.0,38.2838,38.318,38.2582,38.3009,284800.0
2012-03-28 12:10:00,44.9,44.95,44.86,44.9,39500.0,38.3094,38.3521,38.2753,38.3094,39500.0
2012-03-28 12:20:00,44.91,44.91,44.86,44.9,31900.0,38.318,38.318,38.2753,38.3094,31900.0
2012-03-28 12:30:00,44.91,44.92,44.84,44.84,41700.0,38.318,38.3265,38.2582,38.2582,41700.0
2012-03-28 12:40:00,44.85,44.89,44.85,44.88,33600.0,38.2668,38.3009,38.2668,38.2924,33600.0
2012-03-28 12:50:00,44.88,44.89,44.84,44.86,20300.0,38.2924,38.3009,38.2582,38.2753,20300.0
2012-03-28 13:00:00,44.85,44.89,44.85,44.87,20800.0,38.2668,38.3009,38.2668,38.2838,20800.0
2012-03-28 13:10:00,44.87,44.88,44.81,44.85,42100.0,38.2838,38.2924,38.2326,38.2668,42100.0
2012-03-28 13:20:00,44.85,44.85,44.78,44.83,211500.0,38.2668,38.2668,38.207,38.2497,211500.0
2012-03-28 13:30:00,44.82,44.83,44.77,44.83,103400.0,38.2412,38.2497,38.1985,38.2497,103400.0
2012-03-28 13:40:00,44.83,44.86,44.78,44.8,164300.0,38.2497,38.2753,38.207,38.2241,164300.0
2012-03-28 13:50:00,44.8,44.84,44.76,44.83,166900.0,38.2241,38.2582,38.19,38.2497,166900.0
2012-03-28 14:00:00,44.83,44.83,44.7,44.72,321500.0,38.2497,38.2497,38.1388,38.1558,321500.0
2012-03-28 14:10:00,44.72,44.76,44.7,44.73,133000.0,38.1558,38.19,38.1388,38.1644,133000.0
2012-03-28 14:20:00,44.72,44.75,44.7,44.74,21500.0,38.1558,38.1814,38.1388,38.1729,21500.0
2012-03-28 14:30:00,44.74,44.84,44.74,44.78,151200.0,38.1729,38.2582,38.1729,38.207,151200.0
2012-03-28 14:40:00,44.78,44.84,44.77,44.81,99700.0,38.207,38.2582,38.1985,38.2326,99700.0
2012-03-28 14:50:00,44.82,44.86,44.8,44.84,194800.0,38.2412,38.2753,38.2241,38.2582,194800.0
2012-03-28 15:00:00,44.84,44.9,44.84,44.87,141600.0,38.2582,38.3094,38.2582,38.2838,141600.0
2012-03-28 15:10:00,44.87,44.88,44.83,44.85,39700.0,38.2838,38.2924,38.2497,38.2668,39700.0
2012-03-28 15:20:00,44.84,44.86,44.8,44.84,304700.0,38.2582,38.2753,38.2241,38.2582,304700.0
2012-03-28 15:30:00,44.83,44.87,44.78,44.83,236300.0,38.2497,38.2838,38.207,38.2497,236300.0
2012-03-28 15:40:00,44.84,44.93,44.83,44.89,493100.0,38.2582,38.335,38.2497,38.3009,493100.0
2012-03-28 15:50:00,44.89,44.9,44.84,44.89,1380600.0,38.3009,38.3094,38.2582,38.3009,1380600.0
2012-03-29 09:30:00,44.6,44.69,44.59,44.59,56600.0,38.0535,38.1302,38.0449,38.0449,56600.0
2012-03-29 09:40:00,44.59,44.65,44.55,44.64,76900.0,38.0449,38.0961,38.0108,38.0876,76900.0
2012-03-29 09:50:00,44.64,44.64,44.5,44.54,115900.0,38.0876,38.0876,37.9681,38.0023,115900.0
2012-03-29 10:00:00,44.54,44.65,44.53,44.62,92300.0,38.0023,38.0961,37.9937,38.0705,92300.0
2012-03-29 10:10:00,44.61,44.61,44.49,44.51,104900.0,38.062,38.062,37.9596,37.9767,104900.0
2012-03-29 10:20:00,44.51,44.56,44.49,44.5,112700.0,37.9767,38.0193,37.9596,37.9681,112700.0
2012-03-29 10:30:00,44.49,44.55,44.47,44.54,131700.0,37.9596,38.0108,37.9425,38.0023,131700.0
2012-03-29 10:40:00,44.54,44.6,44.54,44.55,65500.0,38.0023,38.0535,38.0023,38.0108,65500.0
2012-03-29 10:50:00,44.56,44.58,44.53,44.58,55700.0,38.0193,38.0364,37.9937,38.0364,55700.0
2012-03-29 11:00:00,44.57,44.62,44.54,44.62,51600.0,38.0279,38.0705,38.0023,38.0705,51600.0
2012-03-29 11:10:00,44.62,44.62,44.55,44.57,54300.0,38.0705,38.0705,38.0108,38.0279,54300.0
2012-03-29 11:20:00,44.56,44.59,44.5,44.5,61900.0,38.0193,38.0449,37.9681,37.9681,61900.0
2012-03-29 11:30:00,44.48,44.53,44.45,44.46,78500.0,37.9511,37.9937,37.9255,37.934,78500.0
2012-03-29 11:40:00,44.46,44.53,44.46,44.49,70400.0,37.934,37.9937,37.934,37.9596,70400.0
2012-03-29 11:50:00,44.49,44.49,44.39,44.43,80700.0,37.9596,37.9596,37.8743,37.9084,80700.0
2012-03-29 12:00:00,44.43,44.51,44.43,44.5,41000.0,37.9084,37.9767,37.9084,37.9681,41000.0
2012-03-29 12:10:00,44.49,44.51,44.48,44.51,41700.0,37.9596,37.9767,37.9511,37.9767,41700.0
2012-03-29 12:20:00,44.51,44.54,44.49,44.52,45700.0,37.9767,38.0023,37.9596,37.9852,45700.0
2012-03-29 12:30:00,44.52,44.55,44.47,44.53,475300.0,37.9852,38.0108,37.9425,37.9937,475300.0
2012-03-29 12:40:00,44.53,44.54,44.5,44.51,77100.0,37.9937,38.0023,37.9681,37.9767,77100.0
2012-03-29 12:50:00,44.51,44.59,44.51,44.59,45200.0,37.9767,38.0449,37.9767,38.0449,45200.0
2012-03-29 13:00:00,44.58,44.58,44.54,44.57,73000.0,38.0364,38.0364,38.0023,38.0279,73000.0
2012-03-29 13:10:00,44.57,44.57,44.52,44.54,22800.0,38.0279,38.0279,37.9852,38.0023,22800.0
2012-03-29 13:20:00,44.54,44.57,44.52,44.57,30500.0,38.0023,38.0279,37.9852,38.0279,30500.0
2012-03-29 13:30:00,44.56,44.6,44.54,44.59,22800.0,38.0193,38.0535,38.0023,38.0449,22800.0
2012-03-29 13:40:00,44.59,44.61,44.55,44.55,28500.0,38.0449,38.062,38.0108,38.0108,28500.0
2012-03-29 13:50:00,44.54,44.6,44.53,44.59,27600.0,38.0023,38.0535,37.9937,38.0449,27600.0
2012-03-29 14:00:00,44.59,44.66,44.59,44.62,45200.0,38.0449,38.1046,38.0449,38.0705,45200.0
2012-03-29 14:10:00,44.63,44.71,44.63,44.71,78300.0,38.0791,38.1473,38.0791,38.1473,78300.0
2012-03-29 14:20:00,44.71,44.73,44.69,44.72,55000.0,38.1473,38.1644,38.1302,38.1558,55000.0
2012-03-29 14:30:00,44.74,44.74,44.69,44.7,65400.0,38.1729,38.1729,38.1302,38.1388,65400.0
2012-03-29 14:40:00,44.7,44.74,44.69,44.72,32900.0,38.1388,38.1729,38.1302,38.1558,32900.0
2012-03-29 14:50:00,44.73,44.75,44.72,44.72,28700.0,38.1644,38.1814,38.1558,38.1558,28700.0
2012-03-29 15:00:00,44.72,44.73,44.69,44.73,38500.0,38.1558,38.1644,38.1302,38.1644,38500.0
2012-03-29 15:10:00,44.75,44.87,44.75,44.86,178300.0,38.1814,38.2838,38.1814,38.2753,178300.0
2012-03-29 15:20:00,44.86,44.87,44.79,44.81,62200.0,38.2753,38.2838,38.2156,38.2326,62200.0
2012-03-29 15:30:00,44.8,44.87,44.8,44.83,73300.0,38.2241,38.2838,38.2241,38.2497,73300.0
2012-03-29 15:40:00,44.84,44.92,44.84,44.89,355000.0,38.2582,38.3265,38.2582,38.3009,355000.0
2012-03-29 15:50:00,44.9,44.93,44.87,44.87,159900.0,38.3094,38.335,38.2838,38.2838,159900.0
2012-03-30 09:30:00,45.08,45.21,45.08,45.16,72200.0,38.463,38.5739,38.463,38.5313,72200.0
2012-03-30 09:40:00,45.17,45.17,45.04,45.06,225200.0,38.5398,38.5398,38.4289,38.4459,225200.0
2012-03-30 09:50:00,45.06,45.11,45.0,45.0,77600.0,38.4459,38.4886,38.3947,38.3947,77600.0
2012-03-30 10:00:00,45.01,45.05,44.97,45.03,119900.0,38.4033,38.4374,38.3691,38.4203,119900.0
2012-03-30 10:10:00,45.03,45.03,44.97,44.99,46400.0,38.4203,38.4203,38.3691,38.3862,46400.0
2012-03-30 10:20:00,44.98,44.98,44.91,44.95,65400.0,38.3777,38.3777,38.318,38.3521,65400.0
2012-03-30 10:30:00,44.95,44.96,44.84,44.84,29900.0,38.3521,38.3606,38.2582,38.2582,29900.0
2012-03-30 10:40:00,44.83,44.9,44.83,44.9,59500.0,38.2497,38.3094,38.2497,38.3094,59500.0
2012-03-30 10:50:00,44.9,44.93,44.87,44.9,45000.0,38.3094,38.335,38.2838,38.3094,45000.0
2012-03-30 11:00:00,44.9,44.98,44.9,44.95,48000.0,38.3094,38.3777,38.3094,38.3521,48000.0
2012-03-30 11:10:00,44.95,45.06,44.94,45.05,237400.0,38.3521,38.4459,38.3435,38.4374,237400.0
2012-03-30 11:20:00,45.06,45.1,45.04,45.1,123100.0,38.4459,38.4801,38.4289,38.4801,123100.0
2012-03-30 11:30:00,45.1,45.11,45.07,45.09,46900.0,38.4801,38.4886,38.4545,38.4715,46900.0
2012-03-30 11:40:00,45.09,45.09,45.07,45.08,20100.0,38.4715,38.4715,38.4545,38.463,20100.0
2012-03-30 11:50:00,45.08,45.12,45.06,45.09,30700.0,38.463,38.4971,38.4459,38.4715,30700.0
2012-03-30 12:00:00,45.09,45.11,45.09,45.11,12300.0,38.4715,38.4886,38.4715,38.4886,12300.0
2012-03-30 12:10:00,45.1,45.1,45.07,45.09,19300.0,38.4801,38.4801,38.4545,38.4715,19300.0
2012-03-30 12:20:00,45.09,45.11,45.08,45.1,29700.0,38.4715,38.4886,38.463,38.4801,29700.0
2012-03-30 12:30:00,45.09,45.11,45.08,45.11,12700.0,38.4715,38.4886,38.463,38.4886,12700.0
2012-03-30 12:40:00,45.1,45.13,45.1,45.11,15600.0,38.4801,38.5057,38.4801,38.4886,15600.0
2012-03-30 12:50:00,45.12,45.13,45.07,45.07,149600.0,38.4971,38.5057,38.4545,38.4545,149600.0
2012-03-30 13:00:00,45.07,45.09,45.06,45.08,8900.0,38.4545,38.4715,38.4459,38.463,8900.0
2012-03-30 13:10:00,45.08,45.13,45.08,45.13,13400.0,38.463,38.5057,38.463,38.5057,13400.0
2012-03-30 13:20:00,45.14,45.17,45.13,45.14,21400.0,38.5142,38.5398,38.5057,38.5142,21400.0
2012-03-30 13:30:00,45.15,45.18,45.13,45.17,46700.0,38.5227,38.5483,38.5057,38.5398,46700.0
2012-03-30 13:40:00,45.17,45.17,45.14,45.15,22400.0,38.5398,38.5398,38.5142,38.5227,22400.0
2012-03-30 13:50:00,45.16,45.17,45.15,45.17,77200.0,38.5313,38.5398,38.5227,38.5398,77200.0
2012-03-30 14:00:00,45.16,45.18,45.16,45.18,24800.0,38.5313,38.5483,38.5313,38.5483,24800.0
2012-03-30 14:10:00,45.18,45.19,45.17,45.17,23100.0,38.5483,38.5569,38.5398,38.5398,23100.0
2012-03-30 14:20:00,45.17,45.19,45.17,45.17,46600.0,38.5398,38.5569,38.5398,38.5398,46600.0
2012-03-30 14:30:00,45.18,45.19,45.14,45.16,411800.0,38.5483,38.5569,38.5142,38.5313,411800.0
2012-03-30 14:40:00,45.17,45.21,45.17,45.18,207000.0,38.5398,38.5739,38.5398,38.5483,207000.0
2012-03-30 14:50:00,45.18,45.18,45.11,45.11,216900.0,38.5483,38.5483,38.4886,38.4886,216900.0
2012-03-30 15:00:00,45.12,45.14,45.09,45.12,73500.0,38.4971,38.5142,38.4715,38.4971,73500.0
2012-03-30 15:10:00,45.12,45.16,45.1,45.15,89200.0,38.4971,38.5313,38.4801,38.5227,89200.0
2012-03-30 15:20:00,45.16,45.16,45.12,45.13,76500.0,38.5313,38.5313,38.4971,38.5057,76500.0
2012-03-30 15:30:00,45.14,45.18,45.13,45.15,97000.0,38.5142,38.5483,38.5057,38.5227,97000.0
2012-03-30 15:40:00,45.14,45.16,45.07,45.09,182300.0,38.5142,38.5313,38.4545,38.4715,182300.0
2012-03-30 15:50:00,45.08,45.12,45.06,45.07,806800.0,38.463,38.4971,38.4459,38.4545,806800.0
2012-04-02 09:30:00,45.02,45.07,44.91,44.98,551600.0,38.4118,38.4545,38.318,38.3777,551600.0
2012-04-02 09:40:00,44.98,45.04,44.98,45.01,560900.0,38.3777,38.4289,38.3777,38.4033,560900.0
2012-04-02 09:50:00,45.0,45.02,44.9,44.91,277200.0,38.3947,38.4118,38.3094,38.318,277200.0
2012-04-02 10:00:00,44.91,45.04,44.91,45.01,675000.0,38.318,38.4289,38.318,38.4033,675000.0
2012-04-02 10:10:00,45.01,45.05,45.0,45.04,614900.0,38.4033,38.4374,38.3947,38.4289,614900.0
2012-04-02 10:20:00,45.04,45.06,45.03,45.05,334300.0,38.4289,38.4459,38.4203,38.4374,334300.0
2012-04-02 10:30:00,45.04,45.05,44.99,45.0,159000.0,38.4289,38.4374,38.3862,38.3947,159000.0
2012-04-02 10:40:00,45.0,45.02,44.98,45.02,60500.0,38.3947,38.4118,38.3777,38.4118,60500.0
2012-04-02 10:50:00,45.03,45.04,44.99,45.03,84900.0,38.4203,38.4289,38.3862,38.4203,84900.0
2012-04-02 11:00:00,45.04,45.05,44.97,45.03,212200.0,38.4289,38.4374,38.3691,38.4203,212200.0
2012-04-02 11:10:00,45.03,45.08,45.03,45.05,175200.0,38.4203,38.463,38.4203,38.4374,175200.0
2012-04-02 11:20:00,45.05,45.09,45.04,45.08,197000.0,38.4374,38.4715,38.4289,38.463,197000.0
2012-04-02 11:30:00,45.08,45.1,45.06,45.09,274500.0,38.463,38.4801,38.4459,38.4715,274500.0
2012-04-02 11:40:00,45.08,45.16,45.08,45.16,209400.0,38.463,38.5313,38.463,38.5313,209400.0
2012-04-02 11:50:00,45.15,45.21,45.15,45.19,208800.0,38.5227,38.5739,38.5227,38.5569,208800.0
2012-04-02 12:00:00,45.19,45.27,45.19,45.26,89500.0,38.5569,38.6251,38.5569,38.6166,89500.0
2012-04-02 12:10:00,45.25,45.27,45.24,45.27,69700.0,38.608,38.6251,38.5995,38.6251,69700.0
2012-04-02 12:20:00,45.28,45.28,45.25,45.25,279600.0,38.6336,38.6336,38.608,38.608,279600.0
2012-04-02 12:30:00,45.26,45.27,45.24,45.26,349000.0,38.6166,38.6251,38.5995,38.6166,349000.0
2012-04-02 12:40:00,45.27,45.28,45.26,45.27,122600.0,38.6251,38.6336,38.6166,38.6251,122600.0
2012-04-02 12:50:00,45.27,45.31,45.26,45.26,149700.0,38.6251,38.6592,38.6166,38.6166,149700.0
2012-04-02 13:00:00,45.26,45.26,45.23,45.26,81100.0,38.6166,38.6166,38.591,38.6166,81100.0
2012-04-02 13:10:00,45.26,45.28,45.24,45.24,34900.0,38.6166,38.6336,38.5995,38.5995,34900.0
2012-04-02 13:20:00,45.25,45.27,45.23,45.25,101100.0,38.608,38.6251,38.591,38.608,101100.0
2012-04-02 13:30:00,45.25,45.28,45.24,45.25,70800.0,38.608,38.6336,38.5995,38.608,70800.0
2012-04-02 13:40:00,45.25,45.27,45.24,45.26,64000.0,38.608,38.6251,38.5995,38.6166,64000.0
2012-04-02 13:50:00,45.26,45.29,45.25,45.29,39000.0,38.6166,38.6422,38.608,38.6422,39000.0
2012-04-02 14:00:00,45.29,45.3,45.24,45.25,380400.0,38.6422,38.6507,38.5995,38.608,380400.0
2012-04-02 14:10:00,45.25,45.26,45.23,45.26,90100.0,38.608,38.6166,38.591,38.6166,90100.0
2012-04-02 14:20:00,45.26,45.27,45.25,45.26,64600.0,38.6166,38.6251,38.608,38.6166,64600.0
2012-04-02 14:30:00,45.25,45.32,45.25,45.3,385300.0,38.608,38.6678,38.608,38.6507,385300.0
2012-04-02 14:40:00,45.31,45.35,45.31,45.34,78900.0,38.6592,38.6934,38.6592,38.6848,78900.0
2012-04-02 14:50:00,45.34,45.34,45.3,45.32,84400.0,38.6848,38.6848,38.6507,38.6678,84400.0
2012-04-02 15:00:00,45.32,45.33,45.31,45.32,94800.0,38.6678,38.6763,38.6592,38.6678,94800.0
2012-04-02 15:10:00,45.33,45.36,45.32,45.35,135900.0,38.6763,38.7019,38.6678,38.6934,135900.0
2012-04-02 15:20:00,45.34,45.35,45.3,45.32,76000.0,38.6848,38.6934,38.6507,38.6678,76000.0
2012-04-02 15:30:00,45.32,45.32,45.25,45.26,81800.0,38.6678,38.6678,38.608,38.6166,81800.0
2012-04-02 15:40:00,45.26,45.27,45.18,45.2,480700.0,38.6166,38.6251,38.5483,38.5654,480700.0
2012-04-02 15:50:00,45.2,45.25,45.19,45.21,990700.0,38.5654,38.608,38.5569,38.5739,990700.0
2012-04-03 09:30:00,45.15,45.22,45.1,45.2,78000.0,38.5227,38.5824,38.4801,38.5654,78000.0
2012-04-03 09:40:00,45.2,45.23,45.17,45.22,87400.0,38.5654,38.591,38.5398,38.5824,87400.0
2012-04-03 09:50:00,45.23,45.32,45.2,45.29,304900.0,38.591,38.6678,38.5654,38.6422,304900.0
2012-04-03 10:00:00,45.29,45.36,45.24,45.34,139400.0,38.6422,38.7019,38.5995,38.6848,139400.0
2012-04-03 10:10:00,45.35,45.35,45.24,45.25,77600.0,38.6934,38.6934,38.5995,38.608,77600.0
2012-04-03 10:20:00,45.25,45.35,45.24,45.35,71700.0,38.608,38.6934,38.5995,38.6934,71700.0
2012-04-03 10:30:00,45.35,45.4,45.34,45.35,117000.0,38.6934,38.736,38.6848,38.6934,117000.0
2012-04-03 10:40:00,45.36,45.4,45.34,45.35,53800.0,38.7019,38.736,38.6848,38.6934,53800.0
2012-04-03 10:50:00,45.35,45.4,45.35,45.39,204800.0,38.6934,38.736,38.6934,38.7275,204800.0
2012-04-03 11:00:00,45.39,45.4,45.35,45.38,55000.0,38.7275,38.736,38.6934,38.719,55000.0
2012-04-03 11:10:00,45.37,45.39,45.32,45.34,67100.0,38.7104,38.7275,38.6678,38.6848,67100.0
2012-04-03 11:20:00,45.33,45.33,45.27,45.28,52000.0,38.6763,38.6763,38.6251,38.6336,52000.0
2012-04-03 11:30:00,45.27,45.27,45.21,45.23,48600.0,38.6251,38.6251,38.5739,38.591,48600.0
2012-04-03 11:40:00,45.24,45.27,45.24,45.27,185700.0,38.5995,38.6251,38.5995,38.6251,185700.0
2012-04-03 11:50:00,45.26,45.28,45.26,45.27,31000.0,38.6166,38.6336,38.6166,38.6251,31000.0
2012-04-03 12:00:00,45.27,45.27,45.19,45.21,63200.0,38.6251,38.6251,38.5569,38.5739,63200.0
2012-04-03 12:10:00,45.21,45.21,45.17,45.2,35000.0,38.5739,38.5739,38.5398,38.5654,35000.0
2012-04-03 12:20:00,45.19,45.22,45.19,45.21,102000.0,38.5569,38.5824,38.5569,38.5739,102000.0
2012-04-03 12:30:00,45.21,45.22,45.17,45.18,43400.0,38.5739,38.5824,38.5398,38.5483,43400.0
2012-04-03 12:40:00,45.18,45.21,45.18,45.2,25200.0,38.5483,38.5739,38.5483,38.5654,25200.0
2012-04-03 12:50:00,45.2,45.21,45.18,45.21,20000.0,38.5654,38.5739,38.5483,38.5739,20000.0
2012-04-03 13:00:00,45.21,45.21,45.18,45.19,57000.0,38.5739,38.5739,38.5483,38.5569,57000.0
2012-04-03 13:10:00,45.18,45.19,45.16,45.18,59500.0,38.5483,38.5569,38.5313,38.5483,59500.0
2012-04-03 13:20:00,45.18,45.19,45.13,45.15,76900.0,38.5483,38.5569,38.5057,38.5227,76900.0
2012-04-03 13:30:00,45.15,45.18,45.15,45.18,23300.0,38.5227,38.5483,38.5227,38.5483,23300.0
2012-04-03 13:40:00,45.17,45.19,45.14,45.18,151200.0,38.5398,38.5569,38.5142,38.5483,151200.0
2012-04-03 13:50:00,45.18,45.24,45.17,45.22,162500.0,38.5483,38.5995,38.5398,38.5824,162500.0
2012-04-03 14:00:00,45.22,45.22,45.02,45.07,347700.0,38.5824,38.5824,38.4118,38.4545,347700.0
2012-04-03 14:10:00,45.07,45.13,45.0,45.12,138600.0,38.4545,38.5057,38.3947,38.4971,138600.0
2012-04-03 14:20:00,45.12,45.12,45.04,45.06,379200.0,38.4971,38.4971,38.4289,38.4459,379200.0
2012-04-03 14:30:00,45.06,45.06,44.95,44.96,180100.0,38.4459,38.4459,38.3521,38.3606,180100.0
2012-04-03 14:40:00,44.95,45.02,44.95,45.02,62200.0,38.3521,38.4118,38.3521,38.4118,62200.0
2012-04-03 14:50:00,45.02,45.06,45.01,45.03,294900.0,38.4118,38.4459,38.4033,38.4203,294900.0
2012-04-03 15:00:00,45.03,45.14,45.02,45.11,75200.0,38.4203,38.5142,38.4118,38.4886,75200.0
2012-04-03 15:10:00,45.11,45.15,45.09,45.12,177300.0,38.4886,38.5227,38.4715,38.4971,177300.0
2012-04-03 15:20:00,45.12,45.13,45.03,45.04,66200.0,38.4971,38.5057,38.4203,38.4289,66200.0
2012-04-03 15:30:00,45.04,45.11,45.03,45.07,230100.0,38.4289,38.4886,38.4203,38.4545,230100.0
2012-04-03 15:40:00,45.07,45.16,45.06,45.14,138900.0,38.4545,38.5313,38.4459,38.5142,138900.0
2012-04-03 15:50:00,45.15,45.18,45.13,45.16,414200.0,38.5227,38.5483,38.5057,38.5313,414200.0
2012-04-04 09:30:00,44.85,44.87,44.79,44.85,123100.0,38.2668,38.2838,38.2156,38.2668,123100.0
2012-04-04 09:40:00,44.85,44.85,44.8,44.81,66600.0,38.2668,38.2668,38.2241,38.2326,66600.0
2012-04-04 09:50:00,44.81,44.88,44.8,44.86,75600.0,38.2326,38.2924,38.2241,38.2753,75600.0
2012-04-04 10:00:00,44.85,44.87,44.75,44.75,153700.0,38.2668,38.2838,38.1814,38.1814,153700.0
2012-04-04 10:10:00,44.73,44.74,44.68,44.7,92700.0,38.1644,38.1729,38.1217,38.1388,92700.0
2012-04-04 10:20:00,44.7,44.72,44.62,44.65,489800.0,38.1388,38.1558,38.0705,38.0961,489800.0
2012-04-04 10:30:00,44.65,44.68,44.59,44.67,102400.0,38.0961,38.1217,38.0449,38.1132,102400.0
2012-04-04 10:40:00,44.67,44.67,44.6,44.64,70300.0,38.1132,38.1132,38.0535,38.0876,70300.0
2012-04-04 10:50:00,44.62,44.62,44.53,44.54,398000.0,38.0705,38.0705,37.9937,38.0023,398000.0
2012-04-04 11:00:00,44.54,44.65,44.53,44.65,238100.0,38.0023,38.0961,37.9937,38.0961,238100.0
2012-04-04 11:10:00,44.65,44.65,44.58,44.59,277500.0,38.0961,38.0961,38.0364,38.0449,277500.0
2012-04-04 11:20:00,44.58,44.64,44.57,44.6,176500.0,38.0364,38.0876,38.0279,38.0535,176500.0
2012-04-04 11:30:00,44.61,44.69,44.61,44.67,346300.0,38.062,38.1302,38.062,38.1132,346300.0
2012-04-04 11:40:00,44.67,44.67,44.61,44.63,155900.0,38.1132,38.1132,38.062,38.0791,155900.0
2012-04-04 11:50:00,44.62,44.63,44.59,44.6,189200.0,38.0705,38.0791,38.0449,38.0535,189200.0
2012-04-04 12:00:00,44.6,44.61,44.58,44.59,86700.0,38.0535,38.062,38.0364,38.0449,86700.0
2012-04-04 12:10:00,44.59,44.62,44.57,44.62,18500.0,38.0449,38.0705,38.0279,38.0705,18500.0
2012-04-04 12:20:00,44.61,44.61,44.56,44.58,20900.0,38.062,38.062,38.0193,38.0364,20900.0
2012-04-04 12:30:00,44.57,44.58,44.55,44.55,173300.0,38.0279,38.0364,38.0108,38.0108,173300.0
2012-04-04 12:40:00,44.55,44.56,44.51,44.52,272000.0,38.0108,38.0193,37.9767,37.9852,272000.0
2012-04-04 12:50:00,44.52,44.54,44.51,44.53,29700.0,37.9852,38.0023,37.9767,37.9937,29700.0
2012-04-04 13:00:00,44.54,44.54,44.46,44.47,278700.0,38.0023,38.0023,37.934,37.9425,278700.0
2012-04-04 13:10:00,44.48,44.48,44.44,44.47,73700.0,37.9511,37.9511,37.9169,37.9425,73700.0
2012-04-04 13:20:00,44.47,44.48,44.42,44.43,48600.0,37.9425,37.9511,37.8999,37.9084,48600.0
2012-04-04 13:30:00,44.43,44.46,44.42,44.45,28500.0,37.9084,37.934,37.8999,37.9255,28500.0
2012-04-04 13:40:00,44.44,44.52,44.44,44.52,131000.0,37.9169,37.9852,37.9169,37.9852,131000.0
2012-04-04 13:50:00,44.52,44.58,44.52,44.58,105700.0,37.9852,38.0364,37.9852,38.0364,105700.0
2012-04-04 14:00:00,44.58,44.58,44.55,44.55,44600.0,38.0364,38.0364,38.0108,38.0108,44600.0
2012-04-04 14:10:00,44.55,44.59,44.55,44.57,54800.0,38.0108,38.0449,38.0108,38.0279,54800.0
2012-04-04 14:20:00,44.57,44.57,44.51,44.54,39800.0,38.0279,38.0279,37.9767,38.0023,39800.0
2012-04-04 14:30:00,44.54,44.64,44.54,44.64,52800.0,38.0023,38.0876,38.0023,38.0876,52800.0
2012-04-04 14:40:00,44.64,44.68,44.63,44.66,53300.0,38.0876,38.1217,38.0791,38.1046,53300.0
2012-04-04 14:50:00,44.66,44.66,44.63,44.66,39300.0,38.1046,38.1046,38.0791,38.1046,39300.0
2012-04-04 15:00:00,44.65,44.69,44.64,44.68,34800.0,38.0961,38.1302,38.0876,38.1217,34800.0
2012-04-04 15:10:00,44.68,44.73,44.68,44.71,158400.0,38.1217,38.1644,38.1217,38.1473,158400.0
2012-04-04 15:20:00,44.71,44.72,44.69,44.71,162600.0,38.1473,38.1558,38.1302,38.1473,162600.0
2012-04-04 15:30:00,44.71,44.78,44.71,44.73,142000.0,38.1473,38.207,38.1473,38.1644,142000.0
2012-04-04 15:40:00,44.74,44.78,44.73,44.75,186700.0,38.1729,38.207,38.1644,38.1814,186700.0
2012-04-04 15:50:00,44.76,44.78,44.7,44.7,678100.0,38.19,38.207,38.1388,38.1388,678100.0
2012-04-05 09:30:00,44.55,44.71,44.55,44.68,295300.0,38.0108,38.1473,38.0108,38.1217,295300.0
2012-04-05 09:40:00,44.68,44.86,44.67,44.86,161300.0,38.1217,38.2753,38.1132,38.2753,161300.0
2012-04-05 09:50:00,44.86,44.86,44.81,44.81,88200.0,38.2753,38.2753,38.2326,38.2326,88200.0
2012-04-05 10:00:00,44.82,44.9,44.81,44.88,97300.0,38.2412,38.3094,38.2326,38.2924,97300.0
2012-04-05 10:10:00,44.88,44.9,44.82,44.83,113100.0,38.2924,38.3094,38.2412,38.2497,113100.0
2012-04-05 10:20:00,44.84,44.87,44.8,44.85,101000.0,38.2582,38.2838,38.2241,38.2668,101000.0
2012-04-05 10:30:00,44.85,44.91,44.83,44.91,138900.0,38.2668,38.318,38.2497,38.318,138900.0
2012-04-05 10:40:00,44.92,44.97,44.92,44.96,58800.0,38.3265,38.3691,38.3265,38.3606,58800.0
2012-04-05 10:50:00,44.97,45.02,44.95,45.02,71700.0,38.3691,38.4118,38.3521,38.4118,71700.0
2012-04-05 11:00:00,45.02,45.05,45.0,45.05,52900.0,38.4118,38.4374,38.3947,38.4374,52900.0
2012-04-05 11:10:00,45.04,45.07,44.99,45.0,41800.0,38.4289,38.4545,38.3862,38.3947,41800.0
2012-04-05 11:20:00,45.01,45.02,44.99,45.01,71900.0,38.4033,38.4118,38.3862,38.4033,71900.0
2012-04-05 11:30:00,45.01,45.03,44.98,44.98,198600.0,38.4033,38.4203,38.3777,38.3777,198600.0
2012-04-05 11:40:00,44.99,45.03,44.99,45.0,33100.0,38.3862,38.4203,38.3862,38.3947,33100.0
2012-04-05 11:50:00,45.0,45.06,44.99,45.06,29100.0,38.3947,38.4459,38.3862,38.4459,29100.0
2012-04-05 12:00:00,45.06,45.06,45.03,45.04,60000.0,38.4459,38.4459,38.4203,38.4289,60000.0
2012-04-05 12:10:00,45.03,45.04,45.01,45.03,56300.0,38.4203,38.4289,38.4033,38.4203,56300.0
2012-04-05 12:20:00,45.03,45.07,45.02,45.05,18100.0,38.4203,38.4545,38.4118,38.4374,18100.0
2012-04-05 12:30:00,45.05,45.06,45.02,45.02,32600.0,38.4374,38.4459,38.4118,38.4118,32600.0
2012-04-05 12:40:00,45.02,45.03,45.01,45.01,26900.0,38.4118,38.4203,38.4033,38.4033,26900.0
2012-04-05 12:50:00,45.02,45.05,45.01,45.04,18400.0,38.4118,38.4374,38.4033,38.4289,18400.0
2012-04-05 13:00:00,45.06,45.08,45.04,45.04,19300.0,38.4459,38.463,38.4289,38.4289,19300.0
2012-04-05 13:10:00,45.04,45.06,45.03,45.04,126000.0,38.4289,38.4459,38.4203,38.4289,126000.0
2012-04-05 13:20:00,45.03,45.05,45.02,45.05,133600.0,38.4203,38.4374,38.4118,38.4374,133600.0
2012-04-05 13:30:00,45.04,45.04,45.02,45.04,104000.0,38.4289,38.4289,38.4118,38.4289,104000.0
2012-04-05 13:40:00,45.04,45.05,44.96,44.96,171000.0,38.4289,38.4374,38.3606,38.3606,171000.0
2012-04-05 13:50:00,44.97,44.98,44.92,44.95,111200.0,38.3691,38.3777,38.3265,38.3521,111200.0
2012-04-05 14:00:00,44.96,44.97,44.95,44.96,85400.0,38.3606,38.3691,38.3521,38.3606,85400.0
2012-04-05 14:10:00,44.96,45.0,44.95,44.99,121200.0,38.3606,38.3947,38.3521,38.3862,121200.0
2012-04-05 14:20:00,44.99,45.0,44.98,45.0,117900.0,38.3862,38.3947,38.3777,38.3947,117900.0
2012-04-05 14:30:00,45.0,45.0,44.95,44.95,278900.0,38.3947,38.3947,38.3521,38.3521,278900.0
2012-04-05 14:40:00,44.94,44.97,44.94,44.97,122500.0,38.3435,38.3691,38.3435,38.3691,122500.0
2012-04-05 14:50:00,44.96,45.02,44.95,45.02,104300.0,38.3606,38.4118,38.3521,38.4118,104300.0
2012-04-05 15:00:00,45.01,45.03,45.0,45.0,210300.0,38.4033,38.4203,38.3947,38.3947,210300.0
2012-04-05 15:10:00,45.0,45.0,44.97,45.0,159100.0,38.3947,38.3947,38.3691,38.3947,159100.0
2012-04-05 15:20:00,45.0,45.03,45.0,45.02,155700.0,38.3947,38.4203,38.3947,38.4118,155700.0
2012-04-05 15:30:00,45.03,45.04,45.01,45.02,211600.0,38.4203,38.4289,38.4033,38.4118,211600.0
2012-04-05 15:40:00,45.02,45.05,45.0,45.01,392600.0,38.4118,38.4374,38.3947,38.4033,392600.0
2012-04-05 15:50:00,45.02,45.04,45.0,45.02,996300.0,38.4118,38.4289,38.3947,38.4118,996300.0
2012-04-09 09:30:00,44.36,44.42,44.28,44.41,224100.0,37.8487,37.8999,37.7804,37.8913,224100.0
2012-04-09 09:40:00,44.42,44.44,44.37,44.37,151100.0,37.8999,37.9169,37.8572,37.8572,151100.0
2012-04-09 09:50:00,44.37,44.38,44.3,44.37,172900.0,37.8572,37.8657,37.7975,37.8572,172900.0
2012-04-09 10:00:00,44.37,44.47,44.37,44.42,214100.0,37.8572,37.9425,37.8572,37.8999,214100.0
2012-04-09 10:10:00,44.41,44.44,44.4,44.41,123600.0,37.8913,37.9169,37.8828,37.8913,123600.0
2012-04-09 10:20:00,44.41,44.48,44.38,44.46,122100.0,37.8913,37.9511,37.8657,37.934,122100.0
2012-04-09 10:30:00,44.45,44.45,44.42,44.43,184400.0,37.9255,37.9255,37.8999,37.9084,184400.0
2012-04-09 10:40:00,44.43,44.53,44.43,44.52,72100.0,37.9084,37.9937,37.9084,37.9852,72100.0
2012-04-09 10:50:00,44.53,44.53,44.48,44.51,81400.0,37.9937,37.9937,37.9511,37.9767,81400.0
2012-04-09 11:00:00,44.52,44.52,44.46,44.48,114500.0,37.9852,37.9852,37.934,37.9511,114500.0
2012-04-09 11:10:00,44.47,44.47,44.4,44.43,150400.0,37.9425,37.9425,37.8828,37.9084,150400.0
2012-04-09 11:20:00,44.43,44.45,44.42,44.42,76900.0,37.9084,37.9255,37.8999,37.8999,76900.0
2012-04-09 11:30:00,44.43,44.45,44.42,44.44,73200.0,37.9084,37.9255,37.8999,37.9169,73200.0
2012-04-09 11:40:00,44.45,44.48,44.44,44.47,64300.0,37.9255,37.9511,37.9169,37.9425,64300.0
2012-04-09 11:50:00,44.48,44.51,44.46,44.5,71100.0,37.9511,37.9767,37.934,37.9681,71100.0
2012-04-09 12:00:00,44.5,44.52,44.48,44.5,110900.0,37.9681,37.9852,37.9511,37.9681,110900.0
2012-04-09 12:10:00,44.5,44.54,44.49,44.53,40200.0,37.9681,38.0023,37.9596,37.9937,40200.0
2012-04-09 12:20:00,44.53,44.53,44.5,44.51,43200.0,37.9937,37.9937,37.9681,37.9767,43200.0
2012-04-09 12:30:00,44.51,44.59,44.51,44.58,59100.0,37.9767,38.0449,37.9767,38.0364,59100.0
2012-04-09 12:40:00,44.58,44.6,44.55,44.59,51300.0,38.0364,38.0535,38.0108,38.0449,51300.0
2012-04-09 12:50:00,44.59,44.6,44.56,44.58,46400.0,38.0449,38.0535,38.0193,38.0364,46400.0
2012-04-09 13:00:00,44.58,44.59,44.56,44.59,60000.0,38.0364,38.0449,38.0193,38.0449,60000.0
2012-04-09 13:10:00,44.6,44.6,44.56,44.56,61900.0,38.0535,38.0535,38.0193,38.0193,61900.0
2012-04-09 13:20:00,44.57,44.57,44.53,44.53,120500.0,38.0279,38.0279,37.9937,37.9937,120500.0
2012-04-09 13:30:00,44.54,44.57,44.53,44.57,67600.0,38.0023,38.0279,37.9937,38.0279,67600.0
2012-04-09 13:40:00,44.58,44.62,44.58,44.62,52200.0,38.0364,38.0705,38.0364,38.0705,52200.0
2012-04-09 13:50:00,44.61,44.67,44.59,44.67,86300.0,38.062,38.1132,38.0449,38.1132,86300.0
2012-04-09 14:00:00,44.67,44.67,44.6,44.64,74200.0,38.1132,38.1132,38.0535,38.0876,74200.0
2012-04-09 14:10:00,44.63,44.64,44.61,44.64,103800.0,38.0791,38.0876,38.062,38.0876,103800.0
2012-04-09 14:20:00,44.64,44.66,44.64,44.65,65500.0,38.0876,38.1046,38.0876,38.0961,65500.0
2012-04-09 14:30:00,44.64,44.68,44.62,44.67,58800.0,38.0876,38.1217,38.0705,38.1132,58800.0
2012-04-09 14:40:00,44.67,44.69,44.65,44.68,50300.0,38.1132,38.1302,38.0961,38.1217,50300.0
2012-04-09 14:50:00,44.68,44.7,44.67,44.67,96000.0,38.1217,38.1388,38.1132,38.1132,96000.0
2012-04-09 15:00:00,44.66,44.68,44.65,44.66,86800.0,38.1046,38.1217,38.0961,38.1046,86800.0
2012-04-09 15:10:00,44.66,44.68,44.65,44.66,146100.0,38.1046,38.1217,38.0961,38.1046,146100.0
2012-04-09 15:20:00,44.66,44.68,44.62,44.62,227000.0,38.1046,38.1217,38.0705,38.0705,227000.0
2012-04-09 15:30:00,44.61,44.64,44.6,44.63,174600.0,38.062,38.0876,38.0535,38.0791,174600.0
2012-04-09 15:40:00,44.63,44.64,44.59,44.61,333500.0,38.0791,38.0876,38.0449,38.062,333500.0
2012-04-09 15:50:00,44.61,44.63,44.58,44.58,963200.0,38.062,38.0791,38.0364,38.0364,963200.0
2012-04-10 09:30:00,44.44,44.55,44.4,44.55,101200.0,37.9169,38.0108,37.8828,38.0108,101200.0
2012-04-10 09:40:00,44.55,44.59,44.5,44.53,150500.0,38.0108,38.0449,37.9681,37.9937,150500.0
2012-04-10 09:50:00,44.54,44.54,44.49,44.5,191500.0,38.0023,38.0023,37.9596,37.9681,191500.0
2012-04-10 10:00:00,44.51,44.53,44.34,44.35,268600.0,37.9767,37.9937,37.8316,37.8402,268600.0
2012-04-10 10:10:00,44.34,44.37,44.24,44.24,408700.0,37.8316,37.8572,37.7463,37.7463,408700.0
2012-04-10 10:20:00,44.24,44.29,44.2,44.28,158200.0,37.7463,37.789,37.7122,37.7804,158200.0
2012-04-10 10:30:00,44.28,44.31,44.26,44.29,251100.0,37.7804,37.806,37.7634,37.789,251100.0
2012-04-10 10:40:00,44.29,44.35,44.27,44.31,80400.0,37.789,37.8402,37.7719,37.806,80400.0
2012-04-10 10:50:00,44.31,44.31,44.23,44.26,152900.0,37.806,37.806,37.7378,37.7634,152900.0
2012-04-10 11:00:00,44.26,44.32,44.25,44.31,115200.0,37.7634,37.8146,37.7548,37.806,115200.0
2012-04-10 11:10:00,44.31,44.32,44.22,44.23,507200.0,37.806,37.8146,37.7292,37.7378,507200.0
2012-04-10 11:20:00,44.23,44.27,44.2,44.25,244100.0,37.7378,37.7719,37.7122,37.7548,244100.0
2012-04-10 11:30:00,44.26,44.28,44.17,44.17,332500.0,37.7634,37.7804,37.6866,37.6866,332500.0
2012-04-10 11:40:00,44.16,44.17,44.07,44.08,97600.0,37.678,37.6866,37.6013,37.6098,97600.0
2012-04-10 11:50:00,44.09,44.09,43.94,43.99,166200.0,37.6183,37.6183,37.4903,37.533,166200.0
2012-04-10 12:00:00,43.98,43.99,43.89,43.89,137800.0,37.5245,37.533,37.4477,37.4477,137800.0
2012-04-10 12:10:00,43.9,43.9,43.76,43.82,216100.0,37.4562,37.4562,37.3368,37.3879,216100.0
2012-04-10 12:20:00,43.83,43.85,43.79,43.82,342300.0,37.3965,37.4135,37.3623,37.3879,342300.0
2012-04-10 12:30:00,43.83,43.83,43.75,43.77,121700.0,37.3965,37.3965,37.3282,37.3453,121700.0
2012-04-10 12:40:00,43.77,43.81,43.72,43.72,202900.0,37.3453,37.3794,37.3026,37.3026,202900.0
2012-04-10 12:50:00,43.72,43.74,43.69,43.74,130200.0,37.3026,37.3197,37.277,37.3197,130200.0
2012-04-10 13:00:00,43.74,43.75,43.66,43.66,113400.0,37.3197,37.3282,37.2514,37.2514,113400.0
2012-04-10 13:10:00,43.66,43.66,43.49,43.49,253900.0,37.2514,37.2514,37.1064,37.1064,253900.0
2012-04-10 13:20:00,43.49,43.59,43.48,43.59,213600.0,37.1064,37.1917,37.0979,37.1917,213600.0
2012-04-10 13:30:00,43.59,43.6,43.53,43.59,244000.0,37.1917,37.2002,37.1405,37.1917,244000.0
2012-04-10 13:40:00,43.58,43.71,43.57,43.71,424800.0,37.1832,37.2941,37.1746,37.2941,424800.0
2012-04-10 13:50:00,43.71,43.71,43.69,43.69,144700.0,37.2941,37.2941,37.277,37.277,144700.0
2012-04-10 14:00:00,43.69,43.72,43.65,43.68,100200.0,37.277,37.3026,37.2429,37.2685,100200.0
2012-04-10 14:10:00,43.68,43.7,43.6,43.61,159200.0,37.2685,37.2856,37.2002,37.2088,159200.0
2012-04-10 14:20:00,43.61,43.62,43.55,43.62,174700.0,37.2088,37.2173,37.1576,37.2173,174700.0
2012-04-10 14:30:00,43.63,43.64,43.46,43.48,248000.0,37.2258,37.2344,37.0808,37.0979,248000.0
2012-04-10 14:40:00,43.48,43.59,43.48,43.58,163800.0,37.0979,37.1917,37.0979,37.1832,163800.0
2012-04-10 14:50:00,43.58,43.59,43.53,43.54,244300.0,37.1832,37.1917,37.1405,37.149,244300.0
2012-04-10 15:00:00,43.54,43.54,43.45,43.48,128000.0,37.149,37.149,37.0723,37.0979,128000.0
2012-04-10 15:10:00,43.49,43.51,43.42,43.51,436300.0,37.1064,37.1234,37.0467,37.1234,436300.0
2012-04-10 15:20:00,43.51,43.54,43.48,43.51,349200.0,37.1234,37.149,37.0979,37.1234,349200.0
2012-04-10 15:30:00,43.5,43.61,43.5,43.59,417400.0,37.1149,37.2088,37.1149,37.1917,417400.0
2012-04-10 15:40:00,43.59,43.61,43.5,43.54,586400.0,37.1917,37.2088,37.1149,37.149,586400.0
2012-04-10 15:50:00,43.55,43.57,43.49,43.49,1334600.0,37.1576,37.1746,37.1064,37.1064,1334600.0
2012-04-11 09:30:00,43.94,44.01,43.9,43.96,204800.0,37.4903,37.5501,37.4562,37.5074,204800.0
2012-04-11 09:40:00,43.97,44.11,43.95,44.1,266900.0,37.5159,37.6354,37.4989,37.6268,266900.0
2012-04-11 09:50:00,44.11,44.12,44.05,44.08,142400.0,37.6354,37.6439,37.5842,37.6098,142400.0
2012-04-11 10:00:00,44.08,44.13,44.06,44.07,114000.0,37.6098,37.6524,37.5927,37.6013,114000.0
2012-04-11 10:10:00,44.08,44.16,44.08,44.15,180600.0,37.6098,37.678,37.6098,37.6695,180600.0
2012-04-11 10:20:00,44.15,44.15,44.1,44.11,104600.0,37.6695,37.6695,37.6268,37.6354,104600.0
2012-04-11 10:30:00,44.12,44.2,44.12,44.18,155300.0,37.6439,37.7122,37.6439,37.6951,155300.0
2012-04-11 10:40:00,44.19,44.2,44.12,44.12,106200.0,37.7036,37.7122,37.6439,37.6439,106200.0
2012-04-11 10:50:00,44.13,44.16,44.1,44.13,29300.0,37.6524,37.678,37.6268,37.6524,29300.0
2012-04-11 11:00:00,44.14,44.15,44.1,44.13,46600.0,37.661,37.6695,37.6268,37.6524,46600.0
2012-04-11 11:10:00,44.13,44.13,44.07,44.07,45600.0,37.6524,37.6524,37.6013,37.6013,45600.0
2012-04-11 11:20:00,44.08,44.1,44.06,44.06,52000.0,37.6098,37.6268,37.5927,37.5927,52000.0
2012-04-11 11:30:00,44.06,44.12,44.06,44.1,62700.0,37.5927,37.6439,37.5927,37.6268,62700.0
2012-04-11 11:40:00,44.1,44.11,44.07,44.07,42300.0,37.6268,37.6354,37.6013,37.6013,42300.0
2012-04-11 11:50:00,44.07,44.09,44.05,44.06,49000.0,37.6013,37.6183,37.5842,37.5927,49000.0
2012-04-11 12:00:00,44.06,44.09,44.05,44.05,88400.0,37.5927,37.6183,37.5842,37.5842,88400.0
2012-04-11 12:10:00,44.06,44.12,44.06,44.1,280100.0,37.5927,37.6439,37.5927,37.6268,280100.0
2012-04-11 12:20:00,44.11,44.11,44.09,44.11,33700.0,37.6354,37.6354,37.6183,37.6354,33700.0
2012-04-11 12:30:00,44.12,44.13,44.1,44.13,15100.0,37.6439,37.6524,37.6268,37.6524,15100.0
2012-04-11 12:40:00,44.13,44.15,44.13,44.14,19500.0,37.6524,37.6695,37.6524,37.661,19500.0
2012-04-11 12:50:00,44.14,44.19,44.12,44.19,16400.0,37.661,37.7036,37.6439,37.7036,16400.0
2012-04-11 13:00:00,44.19,44.19,44.14,44.18,43000.0,37.7036,37.7036,37.661,37.6951,43000.0
2012-04-11 13:10:00,44.18,44.18,44.14,44.15,30800.0,37.6951,37.6951,37.661,37.6695,30800.0
2012-04-11 13:20:00,44.15,44.16,44.14,44.16,28200.0,37.6695,37.678,37.661,37.678,28200.0
2012-04-11 13:30:00,44.16,44.17,44.13,44.16,61900.0,37.678,37.6866,37.6524,37.678,61900.0
2012-04-11 13:40:00,44.16,44.2,44.15,44.2,21200.0,37.678,37.7122,37.6695,37.7122,21200.0
2012-04-11 13:50:00,44.2,44.23,44.19,44.2,29500.0,37.7122,37.7378,37.7036,37.7122,29500.0
2012-04-11 14:00:00,44.21,44.21,44.13,44.16,91700.0,37.7207,37.7207,37.6524,37.678,91700.0
2012-04-11 14:10:00,44.16,44.16,44.11,44.14,32200.0,37.678,37.678,37.6354,37.661,32200.0
2012-04-11 14:20:00,44.14,44.17,44.11,44.13,41900.0,37.661,37.6866,37.6354,37.6524,41900.0
2012-04-11 14:30:00,44.13,44.14,44.05,44.11,80800.0,37.6524,37.661,37.5842,37.6354,80800.0
2012-04-11 14:40:00,44.11,44.11,44.07,44.1,47800.0,37.6354,37.6354,37.6013,37.6268,47800.0
2012-04-11 14:50:00,44.1,44.14,44.09,44.11,36000.0,37.6268,37.661,37.6183,37.6354,36000.0
2012-04-11 15:00:00,44.12,44.14,44.09,44.09,25000.0,37.6439,37.661,37.6183,37.6183,25000.0
2012-04-11 15:10:00,44.09,44.09,44.02,44.06,86600.0,37.6183,37.6183,37.5586,37.5927,86600.0
2012-04-11 15:20:00,44.06,44.08,44.01,44.05,72100.0,37.5927,37.6098,37.5501,37.5842,72100.0
2012-04-11 15:30:00,44.06,44.1,44.04,44.04,113500.0,37.5927,37.6268,37.5757,37.5757,113500.0
2012-04-11 15:40:00,44.05,44.08,44.02,44.04,301600.0,37.5842,37.6098,37.5586,37.5757,301600.0
2012-04-11 15:50:00,44.03,44.1,44.02,44.09,1039000.0,37.5671,37.6268,37.5586,37.6183,1039000.0
2012-04-12 09:30:00,44.21,44.21,44.02,44.14,512000.0,37.7207,37.7207,37.5586,37.661,512000.0
2012-04-12 09:40:00,44.14,44.34,44.14,44.28,304400.0,37.661,37.8316,37.661,37.7804,304400.0
2012-04-12 09:50:00,44.29,44.33,44.25,44.32,186000.0,37.789,37.8231,37.7548,37.8146,186000.0
2012-04-12 10:00:00,44.32,44.34,44.28,44.3,186800.0,37.8146,37.8316,37.7804,37.7975,186800.0
2012-04-12 10:10:00,44.3,44.33,44.28,44.28,73000.0,37.7975,37.8231,37.7804,37.7804,73000.0
2012-04-12 10:20:00,44.29,44.34,44.26,44.32,66200.0,37.789,37.8316,37.7634,37.8146,66200.0
2012-04-12 10:30:00,44.32,44.48,44.3,44.47,360700.0,37.8146,37.9511,37.7975,37.9425,360700.0
2012-04-12 10:40:00,44.47,44.54,44.47,44.53,182800.0,37.9425,38.0023,37.9425,37.9937,182800.0
2012-04-12 10:50:00,44.53,44.54,44.5,44.5,66000.0,37.9937,38.0023,37.9681,37.9681,66000.0
2012-04-12 11:00:00,44.5,44.56,44.5,44.54,74800.0,37.9681,38.0193,37.9681,38.0023,74800.0
2012-04-12 11:10:00,44.53,44.58,44.51,44.57,192000.0,37.9937,38.0364,37.9767,38.0279,192000.0
2012-04-12 11:20:00,44.57,44.61,44.56,44.57,119700.0,38.0279,38.062,38.0193,38.0279,119700.0
2012-04-12 11:30:00,44.57,44.58,44.49,44.5,183500.0,38.0279,38.0364,37.9596,37.9681,183500.0
2012-04-12 11:40:00,44.5,44.55,44.5,44.54,128000.0,37.9681,38.0108,37.9681,38.0023,128000.0
2012-04-12 11:50:00,44.54,44.55,44.52,44.54,42900.0,38.0023,38.0108,37.9852,38.0023,42900.0
2012-04-12 12:00:00,44.54,44.57,44.51,44.53,98000.0,38.0023,38.0279,37.9767,37.9937,98000.0
2012-04-12 12:10:00,44.52,44.53,44.5,44.53,85900.0,37.9852,37.9937,37.9681,37.9937,85900.0
2012-04-12 12:20:00,44.54,44.58,44.53,44.56,100500.0,38.0023,38.0364,37.9937,38.0193,100500.0
2012-04-12 12:30:00,44.56,44.58,44.55,44.57,101000.0,38.0193,38.0364,38.0108,38.0279,101000.0
2012-04-12 12:40:00,44.57,44.62,44.57,44.6,156800.0,38.0279,38.0705,38.0279,38.0535,156800.0
2012-04-12 12:50:00,44.6,44.65,44.6,44.63,26600.0,38.0535,38.0961,38.0535,38.0791,26600.0
2012-04-12 13:00:00,44.64,44.64,44.61,44.62,116600.0,38.0876,38.0876,38.062,38.0705,116600.0
2012-04-12 13:10:00,44.62,44.65,44.62,44.62,52900.0,38.0705,38.0961,38.0705,38.0705,52900.0
2012-04-12 13:20:00,44.62,44.62,44.58,44.59,83600.0,38.0705,38.0705,38.0364,38.0449,83600.0
2012-04-12 13:30:00,44.6,44.61,44.59,44.61,34400.0,38.0535,38.062,38.0449,38.062,34400.0
2012-04-12 13:40:00,44.61,44.61,44.58,44.6,116700.0,38.062,38.062,38.0364,38.0535,116700.0
2012-04-12 13:50:00,44.6,44.6,44.53,44.55,384300.0,38.0535,38.0535,37.9937,38.0108,384300.0
2012-04-12 14:00:00,44.55,44.58,44.55,44.58,299000.0,38.0108,38.0364,38.0108,38.0364,299000.0
2012-04-12 14:10:00,44.58,44.6,44.57,44.59,156100.0,38.0364,38.0535,38.0279,38.0449,156100.0
2012-04-12 14:20:00,44.6,44.62,44.59,44.6,29300.0,38.0535,38.0705,38.0449,38.0535,29300.0
2012-04-12 14:30:00,44.6,44.61,44.58,44.6,39400.0,38.0535,38.062,38.0364,38.0535,39400.0
2012-04-12 14:40:00,44.59,44.64,44.59,44.63,75300.0,38.0449,38.0876,38.0449,38.0791,75300.0
2012-04-12 14:50:00,44.64,44.66,44.63,44.64,36100.0,38.0876,38.1046,38.0791,38.0876,36100.0
2012-04-12 15:00:00,44.64,44.67,44.64,44.65,85900.0,38.0876,38.1132,38.0876,38.0961,85900.0
2012-04-12 15:10:00,44.66,44.66,44.64,44.65,51100.0,38.1046,38.1046,38.0876,38.0961,51100.0
2012-04-12 15:20:00,44.66,44.66,44.63,44.63,66200.0,38.1046,38.1046,38.0791,38.0791,66200.0
2012-04-12 15:30:00,44.63,44.66,44.62,44.65,60000.0,38.0791,38.1046,38.0705,38.0961,60000.0
2012-04-12 15:40:00,44.64,44.68,44.64,44.68,252100.0,38.0876,38.1217,38.0876,38.1217,252100.0
2012-04-12 15:50:00,44.68,44.71,44.66,44.67,875200.0,38.1217,38.1473,38.1046,38.1132,875200.0
2012-04-13 09:30:00,44.58,44.65,44.57,44.59,69100.0,38.0364,38.0961,38.0279,38.0449,69100.0
2012-04-13 09:40:00,44.6,44.68,44.58,44.63,160700.0,38.0535,38.1217,38.0364,38.0791,160700.0
2012-04-13 09:50:00,44.61,44.68,44.56,44.57,245700.0,38.062,38.1217,38.0193,38.0279,245700.0
2012-04-13 10:00:00,44.57,44.59,44.55,44.56,98000.0,38.0279,38.0449,38.0108,38.0193,98000.0
2012-04-13 10:10:00,44.56,44.63,44.51,44.51,298100.0,38.0193,38.0791,37.9767,37.9767,298100.0
2012-04-13 10:20:00,44.52,44.53,44.44,44.47,89000.0,37.9852,37.9937,37.9169,37.9425,89000.0
2012-04-13 10:30:00,44.47,44.47,44.38,44.43,85500.0,37.9425,37.9425,37.8657,37.9084,85500.0
2012-04-13 10:40:00,44.44,44.44,44.34,44.36,226200.0,37.9169,37.9169,37.8316,37.8487,226200.0
2012-04-13 10:50:00,44.36,44.41,44.35,44.41,204300.0,37.8487,37.8913,37.8402,37.8913,204300.0
2012-04-13 11:00:00,44.41,44.5,44.41,44.48,66600.0,37.8913,37.9681,37.8913,37.9511,66600.0
2012-04-13 11:10:00,44.48,44.48,44.41,44.42,207600.0,37.9511,37.9511,37.8913,37.8999,207600.0
2012-04-13 11:20:00,44.42,44.47,44.42,44.46,61000.0,37.8999,37.9425,37.8999,37.934,61000.0
2012-04-13 11:30:00,44.45,44.55,44.44,44.55,258800.0,37.9255,38.0108,37.9169,38.0108,258800.0
2012-04-13 11:40:00,44.55,44.63,44.54,44.62,77200.0,38.0108,38.0791,38.0023,38.0705,77200.0
2012-04-13 11:50:00,44.61,44.61,44.55,44.57,51200.0,38.062,38.062,38.0108,38.0279,51200.0
2012-04-13 12:00:00,44.58,44.59,44.57,44.58,37600.0,38.0364,38.0449,38.0279,38.0364,37600.0
2012-04-13 12:10:00,44.59,44.59,44.55,44.57,30500.0,38.0449,38.0449,38.0108,38.0279,30500.0
2012-04-13 12:20:00,44.56,44.58,44.54,44.57,27400.0,38.0193,38.0364,38.0023,38.0279,27400.0
2012-04-13 12:30:00,44.57,44.62,44.57,44.61,50800.0,38.0279,38.0705,38.0279,38.062,50800.0
2012-04-13 12:40:00,44.61,44.66,44.6,44.66,21400.0,38.062,38.1046,38.0535,38.1046,21400.0
2012-04-13 12:50:00,44.67,44.68,44.65,44.68,41100.0,38.1132,38.1217,38.0961,38.1217,41100.0
2012-04-13 13:00:00,44.66,44.68,44.64,44.66,31500.0,38.1046,38.1217,38.0876,38.1046,31500.0
2012-04-13 13:10:00,44.67,44.71,44.67,44.68,40400.0,38.1132,38.1473,38.1132,38.1217,40400.0
2012-04-13 13:20:00,44.67,44.71,44.66,44.7,53300.0,38.1132,38.1473,38.1046,38.1388,53300.0
2012-04-13 13:30:00,44.71,44.76,44.69,44.75,34300.0,38.1473,38.19,38.1302,38.1814,34300.0
2012-04-13 13:40:00,44.75,44.76,44.71,44.71,64200.0,38.1814,38.19,38.1473,38.1473,64200.0
2012-04-13 13:50:00,44.71,44.73,44.66,44.66,63200.0,38.1473,38.1644,38.1046,38.1046,63200.0
2012-04-13 14:00:00,44.66,44.67,44.62,44.65,114300.0,38.1046,38.1132,38.0705,38.0961,114300.0
2012-04-13 14:10:00,44.66,44.68,44.65,44.67,31600.0,38.1046,38.1217,38.0961,38.1132,31600.0
2012-04-13 14:20:00,44.68,44.73,44.65,44.66,107400.0,38.1217,38.1644,38.0961,38.1046,107400.0
2012-04-13 14:30:00,44.66,44.69,44.65,44.68,57800.0,38.1046,38.1302,38.0961,38.1217,57800.0
2012-04-13 14:40:00,44.69,44.72,44.68,44.72,190200.0,38.1302,38.1558,38.1217,38.1558,190200.0
2012-04-13 14:50:00,44.72,44.72,44.68,44.68,103200.0,38.1558,38.1558,38.1217,38.1217,103200.0
2012-04-13 15:00:00,44.68,44.75,44.68,44.75,48400.0,38.1217,38.1814,38.1217,38.1814,48400.0
2012-04-13 15:10:00,44.74,44.78,44.74,44.77,1519700.0,38.1729,38.207,38.1729,38.1985,1519700.0
2012-04-13 15:20:00,44.77,44.79,44.72,44.72,236800.0,38.1985,38.2156,38.1558,38.1558,236800.0
2012-04-13 15:30:00,44.73,44.75,44.62,44.62,281100.0,38.1644,38.1814,38.0705,38.0705,281100.0
2012-04-13 15:40:00,44.63,44.65,44.58,44.61,364200.0,38.0791,38.0961,38.0364,38.062,364200.0
2012-04-13 15:50:00,44.61,44.63,44.53,44.55,532800.0,38.062,38.0791,37.9937,38.0108,532800.0
2012-04-16 09:30:00,44.66,44.77,44.66,44.71,583200.0,38.1046,38.1985,38.1046,38.1473,583200.0
2012-04-16 09:40:00,44.71,44.71,44.64,44.65,301600.0,38.1473,38.1473,38.0876,38.0961,301600.0
2012-04-16 09:50:00,44.64,44.65,44.42,44.43,237300.0,38.0876,38.0961,37.8999,37.9084,237300.0
2012-04-16 10:00:00,44.42,44.43,44.31,44.42,286600.0,37.8999,37.9084,37.806,37.8999,286600.0
2012-04-16 10:10:00,44.44,44.44,44.22,44.25,335000.0,37.9169,37.9169,37.7292,37.7548,335000.0
2012-04-16 10:20:00,44.25,44.28,44.19,44.28,226500.0,37.7548,37.7804,37.7036,37.7804,226500.0
2012-04-16 10:30:00,44.28,44.33,44.25,44.25,272100.0,37.7804,37.8231,37.7548,37.7548,272100.0
2012-04-16 10:40:00,44.24,44.36,44.24,44.36,87500.0,37.7463,37.8487,37.7463,37.8487,87500.0
2012-04-16 10:50:00,44.36,44.4,44.35,44.38,328500.0,37.8487,37.8828,37.8402,37.8657,328500.0
2012-04-16 11:00:00,44.37,44.41,44.34,44.37,171700.0,37.8572,37.8913,37.8316,37.8572,171700.0
2012-04-16 11:10:00,44.38,44.45,44.37,44.39,246100.0,37.8657,37.9255,37.8572,37.8743,246100.0
2012-04-16 11:20:00,44.38,44.4,44.34,44.35,160300.0,37.8657,37.8828,37.8316,37.8402,160300.0
2012-04-16 11:30:00,44.35,44.37,44.28,44.31,185500.0,37.8402,37.8572,37.7804,37.806,185500.0
2012-04-16 11:40:00,44.31,44.35,44.29,44.29,312800.0,37.806,37.8402,37.789,37.789,312800.0
2012-04-16 11:50:00,44.28,44.32,44.26,44.26,99300.0,37.7804,37.8146,37.7634,37.7634,99300.0
2012-04-16 12:00:00,44.26,44.36,44.25,44.29,109200.0,37.7634,37.8487,37.7548,37.789,109200.0
2012-04-16 12:10:00,44.29,44.34,44.27,44.28,53700.0,37.789,37.8316,37.7719,37.7804,53700.0
2012-04-16 12:20:00,44.28,44.3,44.23,44.29,59100.0,37.7804,37.7975,37.7378,37.789,59100.0
2012-04-16 12:30:00,44.29,44.32,44.23,44.26,272900.0,37.789,37.8146,37.7378,37.7634,272900.0
2012-04-16 12:40:00,44.27,44.32,44.27,44.31,40800.0,37.7719,37.8146,37.7719,37.806,40800.0
2012-04-16 12:50:00,44.31,44.36,44.25,44.36,130900.0,37.806,37.8487,37.7548,37.8487,130900.0
2012-04-16 13:00:00,44.36,44.39,44.35,44.38,66900.0,37.8487,37.8743,37.8402,37.8657,66900.0
2012-04-16 13:10:00,44.37,44.4,44.35,44.36,116900.0,37.8572,37.8828,37.8402,37.8487,116900.0
2012-04-16 13:20:00,44.36,44.37,44.32,44.37,89000.0,37.8487,37.8572,37.8146,37.8572,89000.0
2012-04-16 13:30:00,44.36,44.46,44.35,44.44,369200.0,37.8487,37.934,37.8402,37.9169,369200.0
2012-04-16 13:40:00,44.43,44.53,44.42,44.51,287300.0,37.9084,37.9937,37.8999,37.9767,287300.0
2012-04-16 13:50:00,44.51,44.54,44.47,44.5,486800.0,37.9767,38.0023,37.9425,37.9681,486800.0
2012-04-16 14:00:00,44.5,44.52,44.44,44.44,402000.0,37.9681,37.9852,37.9169,37.9169,402000.0
2012-04-16 14:10:00,44.44,44.51,44.44,44.51,186700.0,37.9169,37.9767,37.9169,37.9767,186700.0
2012-04-16 14:20:00,44.5,44.52,44.45,44.47,101300.0,37.9681,37.9852,37.9255,37.9425,101300.0
2012-04-16 14:30:00,44.47,44.53,44.47,44.51,180700.0,37.9425,37.9937,37.9425,37.9767,180700.0
2012-04-16 14:40:00,44.51,44.53,44.5,44.53,134000.0,37.9767,37.9937,37.9681,37.9937,134000.0
2012-04-16 14:50:00,44.53,44.56,44.48,44.5,109000.0,37.9937,38.0193,37.9511,37.9681,109000.0
2012-04-16 15:00:00,44.49,44.5,44.42,44.43,172300.0,37.9596,37.9681,37.8999,37.9084,172300.0
2012-04-16 15:10:00,44.43,44.48,44.42,44.46,115400.0,37.9084,37.9511,37.8999,37.934,115400.0
2012-04-16 15:20:00,44.47,44.47,44.41,44.43,85400.0,37.9425,37.9425,37.8913,37.9084,85400.0
2012-04-16 15:30:00,44.43,44.47,44.43,44.46,190200.0,37.9084,37.9425,37.9084,37.934,190200.0
2012-04-16 15:40:00,44.45,44.47,44.41,44.41,200100.0,37.9255,37.9425,37.8913,37.8913,200100.0
2012-04-16 15:50:00,44.41,44.42,44.37,44.39,815200.0,37.8913,37.8999,37.8572,37.8743,815200.0
2012-04-17 09:30:00,44.6,44.71,44.58,44.68,88800.0,38.0535,38.1473,38.0364,38.1217,88800.0
2012-04-17 09:40:00,44.68,44.69,44.58,44.61,59900.0,38.1217,38.1302,38.0364,38.062,59900.0
2012-04-17 09:50:00,44.6,44.65,44.56,44.59,65200.0,38.0535,38.0961,38.0193,38.0449,65200.0
2012-04-17 10:00:00,44.59,44.59,44.48,44.55,138600.0,38.0449,38.0449,37.9511,38.0108,138600.0
2012-04-17 10:10:00,44.55,44.63,44.54,44.62,107900.0,38.0108,38.0791,38.0023,38.0705,107900.0
2012-04-17 10:20:00,44.63,44.63,44.61,44.61,68000.0,38.0791,38.0791,38.062,38.062,68000.0
2012-04-17 10:30:00,44.62,44.65,44.59,44.6,75900.0,38.0705,38.0961,38.0449,38.0535,75900.0
2012-04-17 10:40:00,44.59,44.66,44.59,44.64,52600.0,38.0449,38.1046,38.0449,38.0876,52600.0
2012-04-17 10:50:00,44.64,44.68,44.64,44.68,45600.0,38.0876,38.1217,38.0876,38.1217,45600.0
2012-04-17 11:00:00,44.68,44.78,44.68,44.76,235700.0,38.1217,38.207,38.1217,38.19,235700.0
2012-04-17 11:10:00,44.77,44.8,44.76,44.78,49300.0,38.1985,38.2241,38.19,38.207,49300.0
2012-04-17 11:20:00,44.77,44.82,44.77,44.78,104900.0,38.1985,38.2412,38.1985,38.207,104900.0
2012-04-17 11:30:00,44.79,44.8,44.76,44.76,113400.0,38.2156,38.2241,38.19,38.19,113400.0
2012-04-17 11:40:00,44.76,44.78,44.76,44.78,19500.0,38.19,38.207,38.19,38.207,19500.0
2012-04-17 11:50:00,44.78,44.79,44.77,44.77,71200.0,38.207,38.2156,38.1985,38.1985,71200.0
2012-04-17 12:00:00,44.78,44.8,44.78,44.8,55600.0,38.207,38.2241,38.207,38.2241,55600.0
2012-04-17 12:10:00,44.8,44.82,44.79,44.82,58600.0,38.2241,38.2412,38.2156,38.2412,58600.0
2012-04-17 12:20:00,44.81,44.84,44.8,44.84,29500.0,38.2326,38.2582,38.2241,38.2582,29500.0
2012-04-17 12:30:00,44.84,44.87,44.83,44.85,33800.0,38.2582,38.2838,38.2497,38.2668,33800.0
2012-04-17 12:40:00,44.85,44.87,44.84,44.86,15800.0,38.2668,38.2838,38.2582,38.2753,15800.0
2012-04-17 12:50:00,44.87,44.87,44.84,44.84,17800.0,38.2838,38.2838,38.2582,38.2582,17800.0
2012-04-17 13:00:00,44.84,44.85,44.83,44.84,34800.0,38.2582,38.2668,38.2497,38.2582,34800.0
2012-04-17 13:10:00,44.84,44.87,44.84,44.87,42200.0,38.2582,38.2838,38.2582,38.2838,42200.0
2012-04-17 13:20:00,44.87,44.89,44.86,44.89,38700.0,38.2838,38.3009,38.2753,38.3009,38700.0
2012-04-17 13:30:00,44.89,44.9,44.88,44.9,50100.0,38.3009,38.3094,38.2924,38.3094,50100.0
2012-04-17 13:40:00,44.9,44.91,44.89,44.9,69300.0,38.3094,38.318,38.3009,38.3094,69300.0
2012-04-17 13:50:00,44.9,44.94,44.87,44.92,791400.0,38.3094,38.3435,38.2838,38.3265,791400.0
2012-04-17 14:00:00,44.92,44.95,44.91,44.95,97300.0,38.3265,38.3521,38.318,38.3521,97300.0
2012-04-17 14:10:00,44.94,44.95,44.94,44.95,50600.0,38.3435,38.3521,38.3435,38.3521,50600.0
2012-04-17 14:20:00,44.95,44.97,44.95,44.97,69400.0,38.3521,38.3691,38.3521,38.3691,69400.0
2012-04-17 14:30:00,44.97,44.99,44.96,44.98,69500.0,38.3691,38.3862,38.3606,38.3777,69500.0
2012-04-17 14:40:00,44.98,44.98,44.94,44.94,54800.0,38.3777,38.3777,38.3435,38.3435,54800.0
2012-04-17 14:50:00,44.94,44.96,44.93,44.96,76500.0,38.3435,38.3606,38.335,38.3606,76500.0
2012-04-17 15:00:00,44.95,44.96,44.93,44.95,52100.0,38.3521,38.3606,38.335,38.3521,52100.0
2012-04-17 15:10:00,44.94,44.95,44.91,44.91,83400.0,38.3435,38.3521,38.318,38.318,83400.0
2012-04-17 15:20:00,44.91,44.96,44.89,44.95,141200.0,38.318,38.3606,38.3009,38.3521,141200.0
2012-04-17 15:30:00,44.95,44.96,44.89,44.9,166900.0,38.3521,38.3606,38.3009,38.3094,166900.0
2012-04-17 15:40:00,44.9,44.93,44.89,44.91,148700.0,38.3094,38.335,38.3009,38.318,148700.0
2012-04-17 15:50:00,44.91,44.93,44.86,44.86,693900.0,38.318,38.335,38.2753,38.2753,693900.0
2012-04-18 09:30:00,44.76,44.81,44.7,44.79,96100.0,38.19,38.2326,38.1388,38.2156,96100.0
2012-04-18 09:40:00,44.79,44.85,44.77,44.85,85500.0,38.2156,38.2668,38.1985,38.2668,85500.0
2012-04-18 09:50:00,44.84,44.89,44.82,44.87,279900.0,38.2582,38.3009,38.2412,38.2838,279900.0
2012-04-18 10:00:00,44.87,44.88,44.83,44.86,48800.0,38.2838,38.2924,38.2497,38.2753,48800.0
2012-04-18 10:10:00,44.86,44.94,44.83,44.93,55200.0,38.2753,38.3435,38.2497,38.335,55200.0
2012-04-18 10:20:00,44.93,44.93,44.83,44.9,228600.0,38.335,38.335,38.2497,38.3094,228600.0
2012-04-18 10:30:00,44.89,44.97,44.88,44.95,69600.0,38.3009,38.3691,38.2924,38.3521,69600.0
2012-04-18 10:40:00,44.95,44.98,44.92,44.97,129000.0,38.3521,38.3777,38.3265,38.3691,129000.0
2012-04-18 10:50:00,44.96,44.97,44.94,44.94,46600.0,38.3606,38.3691,38.3435,38.3435,46600.0
2012-04-18 11:00:00,44.95,44.96,44.85,44.87,512400.0,38.3521,38.3606,38.2668,38.2838,512400.0
2012-04-18 11:10:00,44.88,44.88,44.82,44.86,102600.0,38.2924,38.2924,38.2412,38.2753,102600.0
2012-04-18 11:20:00,44.86,44.87,44.82,44.84,44300.0,38.2753,38.2838,38.2412,38.2582,44300.0
2012-04-18 11:30:00,44.86,44.87,44.83,44.84,107800.0,38.2753,38.2838,38.2497,38.2582,107800.0
2012-04-18 11:40:00,44.84,44.89,44.83,44.87,70600.0,38.2582,38.3009,38.2497,38.2838,70600.0
2012-04-18 11:50:00,44.87,44.96,44.87,44.94,96900.0,38.2838,38.3606,38.2838,38.3435,96900.0
2012-04-18 12:00:00,44.95,44.98,44.95,44.98,48500.0,38.3521,38.3777,38.3521,38.3777,48500.0
2012-04-18 12:10:00,44.97,44.99,44.95,44.97,17000.0,38.3691,38.3862,38.3521,38.3691,17000.0
2012-04-18 12:20:00,44.96,44.99,44.92,44.94,18900.0,38.3606,38.3862,38.3265,38.3435,18900.0
2012-04-18 12:30:00,44.93,44.95,44.92,44.95,12900.0,38.335,38.3521,38.3265,38.3521,12900.0
2012-04-18 12:40:00,44.95,44.98,44.93,44.94,19100.0,38.3521,38.3777,38.335,38.3435,19100.0
2012-04-18 12:50:00,44.94,44.97,44.93,44.97,39400.0,38.3435,38.3691,38.335,38.3691,39400.0
2012-04-18 13:00:00,44.95,45.02,44.95,45.01,60700.0,38.3521,38.4118,38.3521,38.4033,60700.0
2012-04-18 13:10:00,45.01,45.01,44.96,44.98,49500.0,38.4033,38.4033,38.3606,38.3777,49500.0
2012-04-18 13:20:00,44.98,45.0,44.96,44.97,42900.0,38.3777,38.3947,38.3606,38.3691,42900.0
2012-04-18 13:30:00,44.97,44.98,44.91,44.91,55100.0,38.3691,38.3777,38.318,38.318,55100.0
2012-04-18 13:40:00,44.91,44.93,44.9,44.92,23200.0,38.318,38.335,38.3094,38.3265,23200.0
2012-04-18 13:50:00,44.92,44.95,44.9,44.93,31500.0,38.3265,38.3521,38.3094,38.335,31500.0
2012-04-18 14:00:00,44.92,44.97,44.91,44.95,32000.0,38.3265,38.3691,38.318,38.3521,32000.0
2012-04-18 14:10:00,44.95,44.98,44.94,44.98,33900.0,38.3521,38.3777,38.3435,38.3777,33900.0
2012-04-18 14:20:00,44.99,45.05,44.99,45.02,92700.0,38.3862,38.4374,38.3862,38.4118,92700.0
2012-04-18 14:30:00,45.02,45.05,45.01,45.04,50500.0,38.4118,38.4374,38.4033,38.4289,50500.0
2012-04-18 14:40:00,45.03,45.07,45.02,45.05,74300.0,38.4203,38.4545,38.4118,38.4374,74300.0
2012-04-18 14:50:00,45.05,45.07,45.05,45.07,39200.0,38.4374,38.4545,38.4374,38.4545,39200.0
2012-04-18 15:00:00,45.07,45.12,45.07,45.07,124700.0,38.4545,38.4971,38.4545,38.4545,124700.0
2012-04-18 15:10:00,45.08,45.09,45.02,45.03,89800.0,38.463,38.4715,38.4118,38.4203,89800.0
2012-04-18 15:20:00,45.04,45.06,44.99,45.0,205700.0,38.4289,38.4459,38.3862,38.3947,205700.0
2012-04-18 15:30:00,45.0,45.03,45.0,45.01,79400.0,38.3947,38.4203,38.3947,38.4033,79400.0
2012-04-18 15:40:00,45.01,45.02,44.98,44.98,135900.0,38.4033,38.4118,38.3777,38.3777,135900.0
2012-04-18 15:50:00,44.98,44.99,44.93,44.94,603900.0,38.3777,38.3862,38.335,38.3435,603900.0
2012-04-19 09:30:00,44.93,44.97,44.77,44.79,114100.0,38.335,38.3691,38.1985,38.2156,114100.0
2012-04-19 09:40:00,44.78,44.97,44.75,44.96,125000.0,38.207,38.3691,38.1814,38.3606,125000.0
2012-04-19 09:50:00,44.96,45.01,44.91,44.98,172900.0,38.3606,38.4033,38.318,38.3777,172900.0
2012-04-19 10:00:00,44.98,44.98,44.72,44.73,278600.0,38.3777,38.3777,38.1558,38.1644,278600.0
2012-04-19 10:10:00,44.72,44.8,44.69,44.78,206000.0,38.1558,38.2241,38.1302,38.207,206000.0
2012-04-19 10:20:00,44.78,44.89,44.78,44.84,99700.0,38.207,38.3009,38.207,38.2582,99700.0
2012-04-19 10:30:00,44.85,45.1,44.84,45.07,150700.0,38.2668,38.4801,38.2582,38.4545,150700.0
2012-04-19 10:40:00,45.07,45.15,45.06,45.08,116400.0,38.4545,38.5227,38.4459,38.463,116400.0
2012-04-19 10:50:00,45.08,45.08,45.0,45.01,193000.0,38.463,38.463,38.3947,38.4033,193000.0
2012-04-19 11:00:00,45.01,45.06,44.97,45.01,294400.0,38.4033,38.4459,38.3691,38.4033,294400.0
2012-04-19 11:10:00,45.0,45.0,44.94,44.95,104800.0,38.3947,38.3947,38.3435,38.3521,104800.0
2012-04-19 11:20:00,44.94,44.98,44.9,44.91,78700.0,38.3435,38.3777,38.3094,38.318,78700.0
2012-04-19 11:30:00,44.91,44.92,44.82,44.85,48600.0,38.318,38.3265,38.2412,38.2668,48600.0
2012-04-19 11:40:00,44.85,44.93,44.85,44.93,58400.0,38.2668,38.335,38.2668,38.335,58400.0
2012-04-19 11:50:00,44.93,44.94,44.89,44.89,21300.0,38.335,38.3435,38.3009,38.3009,21300.0
2012-04-19 12:00:00,44.89,44.89,44.71,44.72,74600.0,38.3009,38.3009,38.1473,38.1558,74600.0
2012-04-19 12:10:00,44.71,44.75,44.69,44.7,48300.0,38.1473,38.1814,38.1302,38.1388,48300.0
2012-04-19 12:20:00,44.71,44.74,44.67,44.67,52200.0,38.1473,38.1729,38.1132,38.1132,52200.0
2012-04-19 12:30:00,44.67,44.73,44.65,44.71,152900.0,38.1132,38.1644,38.0961,38.1473,152900.0
2012-04-19 12:40:00,44.72,44.74,44.69,44.71,43400.0,38.1558,38.1729,38.1302,38.1473,43400.0
2012-04-19 12:50:00,44.71,44.73,44.69,44.69,50300.0,38.1473,38.1644,38.1302,38.1302,50300.0
2012-04-19 13:00:00,44.68,44.72,44.67,44.71,28000.0,38.1217,38.1558,38.1132,38.1473,28000.0
2012-04-19 13:10:00,44.71,44.71,44.61,44.62,92500.0,38.1473,38.1473,38.062,38.0705,92500.0
2012-04-19 13:20:00,44.62,44.63,44.55,44.61,152300.0,38.0705,38.0791,38.0108,38.062,152300.0
2012-04-19 13:30:00,44.62,44.7,44.62,44.65,48100.0,38.0705,38.1388,38.0705,38.0961,48100.0
2012-04-19 13:40:00,44.64,44.65,44.6,44.63,87000.0,38.0876,38.0961,38.0535,38.0791,87000.0
2012-04-19 13:50:00,44.63,44.64,44.55,44.57,53800.0,38.0791,38.0876,38.0108,38.0279,53800.0
2012-04-19 14:00:00,44.56,44.6,44.55,44.57,28200.0,38.0193,38.0535,38.0108,38.0279,28200.0
2012-04-19 14:10:00,44.58,44.59,44.51,44.55,69100.0,38.0364,38.0449,37.9767,38.0108,69100.0
2012-04-19 14:20:00,44.55,44.56,44.48,44.49,168700.0,38.0108,38.0193,37.9511,37.9596,168700.0
2012-04-19 14:30:00,44.5,44.51,44.37,44.43,432500.0,37.9681,37.9767,37.8572,37.9084,432500.0
2012-04-19 14:40:00,44.42,44.44,44.39,44.44,272400.0,37.8999,37.9169,37.8743,37.9169,272400.0
2012-04-19 14:50:00,44.45,44.46,44.42,44.46,71200.0,37.9255,37.934,37.8999,37.934,71200.0
2012-04-19 15:00:00,44.46,44.51,44.45,44.48,48800.0,37.934,37.9767,37.9255,37.9511,48800.0
2012-04-19 15:10:00,44.49,44.5,44.43,44.44,155400.0,37.9596,37.9681,37.9084,37.9169,155400.0
2012-04-19 15:20:00,44.45,44.53,44.4,44.52,151200.0,37.9255,37.9937,37.8828,37.9852,151200.0
2012-04-19 15:30:00,44.51,44.57,44.5,44.56,232200.0,37.9767,38.0279,37.9681,38.0193,232200.0
2012-04-19 15:40:00,44.56,44.62,44.56,44.59,262500.0,38.0193,38.0705,38.0193,38.0449,262500.0
2012-04-19 15:50:00,44.58,44.59,44.49,44.55,637600.0,38.0364,38.0449,37.9596,38.0108,637600.0
2012-04-20 09:30:00,44.75,44.84,44.7,44.81,124300.0,38.1814,38.2582,38.1388,38.2326,124300.0
2012-04-20 09:40:00,44.81,44.82,44.66,44.73,379000.0,38.2326,38.2412,38.1046,38.1644,379000.0
2012-04-20 09:50:00,44.73,44.87,44.72,44.87,84700.0,38.1644,38.2838,38.1558,38.2838,84700.0
2012-04-20 10:00:00,44.87,44.88,44.75,44.82,175100.0,38.2838,38.2924,38.1814,38.2412,175100.0
2012-04-20 10:10:00,44.8,44.87,44.8,44.83,116200.0,38.2241,38.2838,38.2241,38.2497,116200.0
2012-04-20 10:20:00,44.83,44.89,44.81,44.86,75600.0,38.2497,38.3009,38.2326,38.2753,75600.0
2012-04-20 10:30:00,44.87,44.98,44.87,44.97,150100.0,38.2838,38.3777,38.2838,38.3691,150100.0
2012-04-20 10:40:00,44.97,44.98,44.92,44.93,44300.0,38.3691,38.3777,38.3265,38.335,44300.0
2012-04-20 10:50:00,44.94,44.96,44.9,44.95,211600.0,38.3435,38.3606,38.3094,38.3521,211600.0
2012-04-20 11:00:00,44.96,44.96,44.88,44.91,128900.0,38.3606,38.3606,38.2924,38.318,128900.0
2012-04-20 11:10:00,44.91,44.95,44.91,44.93,137200.0,38.318,38.3521,38.318,38.335,137200.0
2012-04-20 11:20:00,44.93,44.96,44.92,44.93,89500.0,38.335,38.3606,38.3265,38.335,89500.0
2012-04-20 11:30:00,44.94,44.95,44.92,44.94,34400.0,38.3435,38.3521,38.3265,38.3435,34400.0
2012-04-20 11:40:00,44.94,44.96,44.92,44.92,59800.0,38.3435,38.3606,38.3265,38.3265,59800.0
2012-04-20 11:50:00,44.92,44.93,44.91,44.93,40800.0,38.3265,38.335,38.318,38.335,40800.0
2012-04-20 12:00:00,44.94,44.98,44.94,44.96,39900.0,38.3435,38.3777,38.3435,38.3606,39900.0
2012-04-20 12:10:00,44.96,44.98,44.95,44.96,26800.0,38.3606,38.3777,38.3521,38.3606,26800.0
2012-04-20 12:20:00,44.97,44.98,44.95,44.95,152700.0,38.3691,38.3777,38.3521,38.3521,152700.0
2012-04-20 12:30:00,44.96,44.97,44.95,44.96,17500.0,38.3606,38.3691,38.3521,38.3606,17500.0
2012-04-20 12:40:00,44.96,44.96,44.91,44.93,25200.0,38.3606,38.3606,38.318,38.335,25200.0
2012-04-20 12:50:00,44.93,44.95,44.93,44.93,29600.0,38.335,38.3521,38.335,38.335,29600.0
2012-04-20 13:00:00,44.91,44.93,44.9,44.91,18900.0,38.318,38.335,38.3094,38.318,18900.0
2012-04-20 13:10:00,44.91,44.92,44.88,44.9,39200.0,38.318,38.3265,38.2924,38.3094,39200.0
2012-04-20 13:20:00,44.9,44.9,44.8,44.8,74900.0,38.3094,38.3094,38.2241,38.2241,74900.0
2012-04-20 13:30:00,44.8,44.81,44.77,44.81,186500.0,38.2241,38.2326,38.1985,38.2326,186500.0
2012-04-20 13:40:00,44.8,44.81,44.78,44.8,37300.0,38.2241,38.2326,38.207,38.2241,37300.0
2012-04-20 13:50:00,44.8,44.8,44.71,44.75,82700.0,38.2241,38.2241,38.1473,38.1814,82700.0
2012-04-20 14:00:00,44.73,44.75,44.66,44.66,55000.0,38.1644,38.1814,38.1046,38.1046,55000.0
2012-04-20 14:10:00,44.67,44.75,44.67,44.73,58200.0,38.1132,38.1814,38.1132,38.1644,58200.0
2012-04-20 14:20:00,44.73,44.8,44.72,44.79,52400.0,38.1644,38.2241,38.1558,38.2156,52400.0
2012-04-20 14:30:00,44.79,44.79,44.76,44.79,24800.0,38.2156,38.2156,38.19,38.2156,24800.0
2012-04-20 14:40:00,44.78,44.79,44.75,44.75,23100.0,38.207,38.2156,38.1814,38.1814,23100.0
2012-04-20 14:50:00,44.74,44.75,44.69,44.71,95100.0,38.1729,38.1814,38.1302,38.1473,95100.0
2012-04-20 15:00:00,44.71,44.72,44.67,44.67,233500.0,38.1473,38.1558,38.1132,38.1132,233500.0
2012-04-20 15:10:00,44.66,44.7,44.64,44.7,104700.0,38.1046,38.1388,38.0876,38.1388,104700.0
2012-04-20 15:20:00,44.71,44.72,44.66,44.68,275900.0,38.1473,38.1558,38.1046,38.1217,275900.0
2012-04-20 15:30:00,44.68,44.72,44.67,44.72,151500.0,38.1217,38.1558,38.1132,38.1558,151500.0
2012-04-20 15:40:00,44.72,44.72,44.64,44.67,228000.0,38.1558,38.1558,38.0876,38.1132,228000.0
2012-04-20 15:50:00,44.67,44.67,44.62,44.63,496900.0,38.1132,38.1132,38.0705,38.0791,496900.0
2012-04-23 09:30:00,44.25,44.32,44.12,44.19,393600.0,37.7548,37.8146,37.6439,37.7036,393600.0
2012-04-23 09:40:00,44.19,44.2,44.1,44.14,218600.0,37.7036,37.7122,37.6268,37.661,218600.0
2012-04-23 09:50:00,44.13,44.13,43.99,44.06,260300.0,37.6524,37.6524,37.533,37.5927,260300.0
2012-04-23 10:00:00,44.05,44.06,43.94,43.95,284800.0,37.5842,37.5927,37.4903,37.4989,284800.0
2012-04-23 10:10:00,43.94,44.03,43.94,43.99,192900.0,37.4903,37.5671,37.4903,37.533,192900.0
2012-04-23 10:20:00,43.99,44.08,43.96,44.06,320300.0,37.533,37.6098,37.5074,37.5927,320300.0
2012-04-23 10:30:00,44.06,44.06,43.99,44.04,103000.0,37.5927,37.5927,37.533,37.5757,103000.0
2012-04-23 10:40:00,44.04,44.04,43.93,43.95,152400.0,37.5757,37.5757,37.4818,37.4989,152400.0
2012-04-23 10:50:00,43.95,43.99,43.91,43.96,101000.0,37.4989,37.533,37.4647,37.5074,101000.0
2012-04-23 11:00:00,43.96,43.96,43.91,43.95,114100.0,37.5074,37.5074,37.4647,37.4989,114100.0
2012-04-23 11:10:00,43.95,43.95,43.9,43.92,80000.0,37.4989,37.4989,37.4562,37.4733,80000.0
2012-04-23 11:20:00,43.92,43.95,43.9,43.9,255500.0,37.4733,37.4989,37.4562,37.4562,255500.0
2012-04-23 11:30:00,43.9,43.93,43.88,43.9,165700.0,37.4562,37.4818,37.4391,37.4562,165700.0
2012-04-23 11:40:00,43.9,43.92,43.87,43.89,77100.0,37.4562,37.4733,37.4306,37.4477,77100.0
2012-04-23 11:50:00,43.88,43.93,43.88,43.93,53600.0,37.4391,37.4818,37.4391,37.4818,53600.0
2012-04-23 12:00:00,43.92,43.99,43.91,43.98,31100.0,37.4733,37.533,37.4647,37.5245,31100.0
2012-04-23 12:10:00,43.98,43.98,43.95,43.95,28200.0,37.5245,37.5245,37.4989,37.4989,28200.0
2012-04-23 12:20:00,43.95,43.98,43.94,43.96,71100.0,37.4989,37.5245,37.4903,37.5074,71100.0
2012-04-23 12:30:00,43.97,44.0,43.97,43.98,57200.0,37.5159,37.5415,37.5159,37.5245,57200.0
2012-04-23 12:40:00,43.98,43.98,43.9,43.92,55900.0,37.5245,37.5245,37.4562,37.4733,55900.0
2012-04-23 12:50:00,43.91,43.93,43.91,43.93,84300.0,37.4647,37.4818,37.4647,37.4818,84300.0
2012-04-23 13:00:00,43.93,43.94,43.92,43.94,13000.0,37.4818,37.4903,37.4733,37.4903,13000.0
2012-04-23 13:10:00,43.94,43.99,43.94,43.99,49800.0,37.4903,37.533,37.4903,37.533,49800.0
2012-04-23 13:20:00,43.99,44.02,43.97,43.98,31800.0,37.533,37.5586,37.5159,37.5245,31800.0
2012-04-23 13:30:00,44.0,44.02,43.97,44.01,42000.0,37.5415,37.5586,37.5159,37.5501,42000.0
2012-04-23 13:40:00,44.01,44.02,43.94,43.97,50900.0,37.5501,37.5586,37.4903,37.5159,50900.0
2012-04-23 13:50:00,43.97,44.0,43.96,44.0,30700.0,37.5159,37.5415,37.5074,37.5415,30700.0
2012-04-23 14:00:00,44.01,44.02,43.95,43.98,126600.0,37.5501,37.5586,37.4989,37.5245,126600.0
2012-04-23 14:10:00,43.98,44.07,43.97,44.07,105300.0,37.5245,37.6013,37.5159,37.6013,105300.0
2012-04-23 14:20:00,44.07,44.15,44.07,44.14,159300.0,37.6013,37.6695,37.6013,37.661,159300.0
2012-04-23 14:30:00,44.15,44.21,44.15,44.18,121400.0,37.6695,37.7207,37.6695,37.6951,121400.0
2012-04-23 14:40:00,44.18,44.18,44.09,44.12,132500.0,37.6951,37.6951,37.6183,37.6439,132500.0
2012-04-23 14:50:00,44.12,44.13,44.08,44.09,116200.0,37.6439,37.6524,37.6098,37.6183,116200.0
2012-04-23 15:00:00,44.08,44.17,44.07,44.12,127900.0,37.6098,37.6866,37.6013,37.6439,127900.0
2012-04-23 15:10:00,44.12,44.18,44.12,44.17,147300.0,37.6439,37.6951,37.6439,37.6866,147300.0
2012-04-23 15:20:00,44.18,44.18,44.12,44.18,184600.0,37.6951,37.6951,37.6439,37.6951,184600.0
2012-04-23 15:30:00,44.17,44.21,44.15,44.2,177300.0,37.6866,37.7207,37.6695,37.7122,177300.0
2012-04-23 15:40:00,44.2,44.21,44.17,44.17,251500.0,37.7122,37.7207,37.6866,37.6866,251500.0
2012-04-23 15:50:00,44.17,44.22,44.15,44.16,814800.0,37.6866,37.7292,37.6695,37.678,814800.0
2012-04-24 09:30:00,44.21,44.23,44.05,44.14,134600.0,37.7207,37.7378,37.5842,37.661,134600.0
2012-04-24 09:40:00,44.14,44.16,44.04,44.16,154100.0,37.661,37.678,37.5757,37.678,154100.0
2012-04-24 09:50:00,44.16,44.18,44.09,44.14,131500.0,37.678,37.6951,37.6183,37.661,131500.0
2012-04-24 10:00:00,44.13,44.39,44.13,44.36,194100.0,37.6524,37.8743,37.6524,37.8487,194100.0
2012-04-24 10:10:00,44.36,44.37,44.27,44.27,59900.0,37.8487,37.8572,37.7719,37.7719,59900.0
2012-04-24 10:20:00,44.27,44.29,44.25,44.29,47600.0,37.7719,37.789,37.7548,37.789,47600.0
2012-04-24 10:30:00,44.28,44.33,44.28,44.28,196500.0,37.7804,37.8231,37.7804,37.7804,196500.0
2012-04-24 10:40:00,44.28,44.32,44.26,44.31,52600.0,37.7804,37.8146,37.7634,37.806,52600.0
2012-04-24 10:50:00,44.31,44.31,44.24,44.28,94700.0,37.806,37.806,37.7463,37.7804,94700.0
2012-04-24 11:00:00,44.29,44.32,44.23,44.29,105500.0,37.789,37.8146,37.7378,37.789,105500.0
2012-04-24 11:10:00,44.28,44.35,44.27,44.33,157600.0,37.7804,37.8402,37.7719,37.8231,157600.0
2012-04-24 11:20:00,44.33,44.36,44.31,44.32,64700.0,37.8231,37.8487,37.806,37.8146,64700.0
2012-04-24 11:30:00,44.33,44.34,44.24,44.25,192300.0,37.8231,37.8316,37.7463,37.7548,192300.0
2012-04-24 11:40:00,44.26,44.28,44.24,44.27,63200.0,37.7634,37.7804,37.7463,37.7719,63200.0
2012-04-24 11:50:00,44.28,44.3,44.23,44.24,236300.0,37.7804,37.7975,37.7378,37.7463,236300.0
2012-04-24 12:00:00,44.25,44.28,44.23,44.26,132400.0,37.7548,37.7804,37.7378,37.7634,132400.0
2012-04-24 12:10:00,44.26,44.27,44.21,44.21,13400.0,37.7634,37.7719,37.7207,37.7207,13400.0
2012-04-24 12:20:00,44.21,44.21,44.16,44.19,287700.0,37.7207,37.7207,37.678,37.7036,287700.0
2012-04-24 12:30:00,44.19,44.2,44.11,44.11,126200.0,37.7036,37.7122,37.6354,37.6354,126200.0
2012-04-24 12:40:00,44.11,44.12,44.06,44.07,181800.0,37.6354,37.6439,37.5927,37.6013,181800.0
2012-04-24 12:50:00,44.07,44.09,44.0,44.0,581900.0,37.6013,37.6183,37.5415,37.5415,581900.0
2012-04-24 13:00:00,44.0,44.03,43.99,44.03,34900.0,37.5415,37.5671,37.533,37.5671,34900.0
2012-04-24 13:10:00,44.03,44.04,43.99,44.03,135700.0,37.5671,37.5757,37.533,37.5671,135700.0
2012-04-24 13:20:00,44.03,44.04,44.02,44.03,39100.0,37.5671,37.5757,37.5586,37.5671,39100.0
2012-04-24 13:30:00,44.03,44.07,44.03,44.03,53000.0,37.5671,37.6013,37.5671,37.5671,53000.0
2012-04-24 13:40:00,44.03,44.03,43.98,44.0,162500.0,37.5671,37.5671,37.5245,37.5415,162500.0
2012-04-24 13:50:00,44.0,44.01,43.88,43.89,385300.0,37.5415,37.5501,37.4391,37.4477,385300.0
2012-04-24 14:00:00,43.89,43.93,43.88,43.93,261800.0,37.4477,37.4818,37.4391,37.4818,261800.0
2012-04-24 14:10:00,43.92,43.94,43.91,43.93,101000.0,37.4733,37.4903,37.4647,37.4818,101000.0
2012-04-24 14:20:00,43.92,43.93,43.83,43.86,378600.0,37.4733,37.4818,37.3965,37.4221,378600.0
2012-04-24 14:30:00,43.87,43.98,43.86,43.97,235800.0,37.4306,37.5245,37.4221,37.5159,235800.0
2012-04-24 14:40:00,43.97,43.97,43.9,43.91,370400.0,37.5159,37.5159,37.4562,37.4647,370400.0
2012-04-24 14:50:00,43.92,43.96,43.91,43.95,184600.0,37.4733,37.5074,37.4647,37.4989,184600.0
2012-04-24 15:00:00,43.95,43.96,43.9,43.95,255300.0,37.4989,37.5074,37.4562,37.4989,255300.0
2012-04-24 15:10:00,43.95,43.95,43.9,43.91,148400.0,37.4989,37.4989,37.4562,37.4647,148400.0
2012-04-24 15:20:00,43.92,43.98,43.91,43.93,348400.0,37.4733,37.5245,37.4647,37.4818,348400.0
2012-04-24 15:30:00,43.94,44.0,43.93,43.99,269100.0,37.4903,37.5415,37.4818,37.533,269100.0
2012-04-24 15:40:00,43.99,44.01,43.96,43.99,552200.0,37.533,37.5501,37.5074,37.533,552200.0
2012-04-24 15:50:00,43.98,44.03,43.96,44.03,1137000.0,37.5245,37.5671,37.5074,37.5671,1137000.0
2012-04-25 09:30:00,44.34,44.48,44.32,44.45,182600.0,37.8316,37.9511,37.8146,37.9255,182600.0
2012-04-25 09:40:00,44.45,44.58,44.45,44.57,840500.0,37.9255,38.0364,37.9255,38.0279,840500.0
2012-04-25 09:50:00,44.56,44.64,44.56,44.64,228100.0,38.0193,38.0876,38.0193,38.0876,228100.0
2012-04-25 10:00:00,44.64,44.64,44.56,44.58,95600.0,38.0876,38.0876,38.0193,38.0364,95600.0
2012-04-25 10:10:00,44.58,44.59,44.51,44.56,105800.0,38.0364,38.0449,37.9767,38.0193,105800.0
2012-04-25 10:20:00,44.57,44.6,44.53,44.54,157100.0,38.0279,38.0535,37.9937,38.0023,157100.0
2012-04-25 10:30:00,44.53,44.56,44.52,44.53,84800.0,37.9937,38.0193,37.9852,37.9937,84800.0
2012-04-25 10:40:00,44.53,44.55,44.51,44.52,90500.0,37.9937,38.0108,37.9767,37.9852,90500.0
2012-04-25 10:50:00,44.52,44.53,44.49,44.49,87500.0,37.9852,37.9937,37.9596,37.9596,87500.0
2012-04-25 11:00:00,44.49,44.49,44.43,44.45,228100.0,37.9596,37.9596,37.9084,37.9255,228100.0
2012-04-25 11:10:00,44.45,44.46,44.4,44.41,36900.0,37.9255,37.934,37.8828,37.8913,36900.0
2012-04-25 11:20:00,44.41,44.5,44.41,44.49,88500.0,37.8913,37.9681,37.8913,37.9596,88500.0
2012-04-25 11:30:00,44.49,44.5,44.45,44.46,36500.0,37.9596,37.9681,37.9255,37.934,36500.0
2012-04-25 11:40:00,44.46,44.48,44.42,44.42,55900.0,37.934,37.9511,37.8999,37.8999,55900.0
2012-04-25 11:50:00,44.42,44.46,44.41,44.43,27400.0,37.8999,37.934,37.8913,37.9084,27400.0
2012-04-25 12:00:00,44.43,44.48,44.42,44.46,21700.0,37.9084,37.9511,37.8999,37.934,21700.0
2012-04-25 12:10:00,44.46,44.51,44.46,44.49,35800.0,37.934,37.9767,37.934,37.9596,35800.0
2012-04-25 12:20:00,44.49,44.53,44.47,44.52,123000.0,37.9596,37.9937,37.9425,37.9852,123000.0
2012-04-25 12:30:00,44.52,44.55,44.46,44.49,146200.0,37.9852,38.0108,37.934,37.9596,146200.0
2012-04-25 12:40:00,44.48,44.53,44.48,44.48,83100.0,37.9511,37.9937,37.9511,37.9511,83100.0
2012-04-25 12:50:00,44.49,44.59,44.47,44.59,50000.0,37.9596,38.0449,37.9425,38.0449,50000.0
2012-04-25 13:00:00,44.59,44.64,44.56,44.62,122000.0,38.0449,38.0876,38.0193,38.0705,122000.0
2012-04-25 13:10:00,44.62,44.63,44.61,44.62,45500.0,38.0705,38.0791,38.062,38.0705,45500.0
2012-04-25 13:20:00,44.63,44.65,44.61,44.64,57700.0,38.0791,38.0961,38.062,38.0876,57700.0
2012-04-25 13:30:00,44.65,44.68,44.63,44.65,57100.0,38.0961,38.1217,38.0791,38.0961,57100.0
2012-04-25 13:40:00,44.66,44.67,44.64,44.64,31000.0,38.1046,38.1132,38.0876,38.0876,31000.0
2012-04-25 13:50:00,44.65,44.67,44.63,44.65,34800.0,38.0961,38.1132,38.0791,38.0961,34800.0
2012-04-25 14:00:00,44.64,44.65,44.57,44.58,312700.0,38.0876,38.0961,38.0279,38.0364,312700.0
2012-04-25 14:10:00,44.59,44.63,44.59,44.63,217200.0,38.0449,38.0791,38.0449,38.0791,217200.0
2012-04-25 14:20:00,44.64,44.77,44.63,44.7,320200.0,38.0876,38.1985,38.0791,38.1388,320200.0
2012-04-25 14:30:00,44.7,44.72,44.57,44.6,158300.0,38.1388,38.1558,38.0279,38.0535,158300.0
2012-04-25 14:40:00,44.6,44.67,44.59,44.65,113700.0,38.0535,38.1132,38.0449,38.0961,113700.0
2012-04-25 14:50:00,44.65,44.72,44.64,44.72,56800.0,38.0961,38.1558,38.0876,38.1558,56800.0
2012-04-25 15:00:00,44.73,44.76,44.71,44.72,155600.0,38.1644,38.19,38.1473,38.1558,155600.0
2012-04-25 15:10:00,44.72,44.73,44.66,44.7,429800.0,38.1558,38.1644,38.1046,38.1388,429800.0
2012-04-25 15:20:00,44.69,44.72,44.66,44.67,647300.0,38.1302,38.1558,38.1046,38.1132,647300.0
2012-04-25 15:30:00,44.67,44.75,44.65,44.73,637300.0,38.1132,38.1814,38.0961,38.1644,637300.0
2012-04-25 15:40:00,44.72,44.76,44.71,44.74,469600.0,38.1558,38.19,38.1473,38.1729,469600.0
2012-04-25 15:50:00,44.74,44.78,44.74,44.76,959700.0,38.1729,38.207,38.1729,38.19,959700.0
2012-04-26 09:30:00,44.68,44.9,44.68,44.88,137600.0,38.1217,38.3094,38.1217,38.2924,137600.0
2012-04-26 09:40:00,44.87,44.9,44.81,44.84,178700.0,38.2838,38.3094,38.2326,38.2582,178700.0
2012-04-26 09:50:00,44.83,44.87,44.81,44.83,127400.0,38.2497,38.2838,38.2326,38.2497,127400.0
2012-04-26 10:00:00,44.84,44.95,44.83,44.92,167900.0,38.2582,38.3521,38.2497,38.3265,167900.0
2012-04-26 10:10:00,44.92,44.93,44.88,44.89,105700.0,38.3265,38.335,38.2924,38.3009,105700.0
2012-04-26 10:20:00,44.9,44.9,44.82,44.84,58600.0,38.3094,38.3094,38.2412,38.2582,58600.0
2012-04-26 10:30:00,44.84,44.85,44.8,44.82,59700.0,38.2582,38.2668,38.2241,38.2412,59700.0
2012-04-26 10:40:00,44.82,44.92,44.81,44.91,55500.0,38.2412,38.3265,38.2326,38.318,55500.0
2012-04-26 10:50:00,44.9,44.93,44.88,44.9,87600.0,38.3094,38.335,38.2924,38.3094,87600.0
2012-04-26 11:00:00,44.89,44.92,44.88,44.88,239000.0,38.3009,38.3265,38.2924,38.2924,239000.0
2012-04-26 11:10:00,44.87,44.87,44.74,44.74,81500.0,38.2838,38.2838,38.1729,38.1729,81500.0
2012-04-26 11:20:00,44.73,44.82,44.73,44.82,90700.0,38.1644,38.2412,38.1644,38.2412,90700.0
2012-04-26 11:30:00,44.82,44.88,44.8,44.88,90500.0,38.2412,38.2924,38.2241,38.2924,90500.0
2012-04-26 11:40:00,44.87,44.88,44.85,44.87,31200.0,38.2838,38.2924,38.2668,38.2838,31200.0
2012-04-26 11:50:00,44.86,44.91,44.85,44.89,82600.0,38.2753,38.318,38.2668,38.3009,82600.0
2012-04-26 12:00:00,44.89,44.89,44.85,44.86,47900.0,38.3009,38.3009,38.2668,38.2753,47900.0
2012-04-26 12:10:00,44.87,44.91,44.87,44.88,23700.0,38.2838,38.318,38.2838,38.2924,23700.0
2012-04-26 12:20:00,44.89,44.9,44.85,44.88,16300.0,38.3009,38.3094,38.2668,38.2924,16300.0
2012-04-26 12:30:00,44.88,44.89,44.86,44.86,15800.0,38.2924,38.3009,38.2753,38.2753,15800.0
2012-04-26 12:40:00,44.85,44.88,44.85,44.87,8100.0,38.2668,38.2924,38.2668,38.2838,8100.0
2012-04-26 12:50:00,44.87,44.89,44.87,44.89,17500.0,38.2838,38.3009,38.2838,38.3009,17500.0
2012-04-26 13:00:00,44.9,44.93,44.87,44.92,32000.0,38.3094,38.335,38.2838,38.3265,32000.0
2012-04-26 13:10:00,44.92,44.99,44.91,44.99,41500.0,38.3265,38.3862,38.318,38.3862,41500.0
2012-04-26 13:20:00,44.99,45.01,44.97,44.99,31100.0,38.3862,38.4033,38.3691,38.3862,31100.0
2012-04-26 13:30:00,45.0,45.09,45.0,45.08,158300.0,38.3947,38.4715,38.3947,38.463,158300.0
2012-04-26 13:40:00,45.07,45.1,45.06,45.09,87900.0,38.4545,38.4801,38.4459,38.4715,87900.0
2012-04-26 13:50:00,45.1,45.17,45.09,45.16,56600.0,38.4801,38.5398,38.4715,38.5313,56600.0
2012-04-26 14:00:00,45.16,45.21,45.15,45.18,78300.0,38.5313,38.5739,38.5227,38.5483,78300.0
2012-04-26 14:10:00,45.18,45.23,45.18,45.23,19800.0,38.5483,38.591,38.5483,38.591,19800.0
2012-04-26 14:20:00,45.24,45.3,45.24,45.26,173800.0,38.5995,38.6507,38.5995,38.6166,173800.0
2012-04-26 14:30:00,45.27,45.28,45.26,45.27,59400.0,38.6251,38.6336,38.6166,38.6251,59400.0
2012-04-26 14:40:00,45.27,45.28,45.26,45.26,60100.0,38.6251,38.6336,38.6166,38.6166,60100.0
2012-04-26 14:50:00,45.27,45.31,45.26,45.31,91300.0,38.6251,38.6592,38.6166,38.6592,91300.0
2012-04-26 15:00:00,45.3,45.32,45.26,45.26,94100.0,38.6507,38.6678,38.6166,38.6166,94100.0
2012-04-26 15:10:00,45.26,45.38,45.26,45.37,882400.0,38.6166,38.719,38.6166,38.7104,882400.0
2012-04-26 15:20:00,45.38,45.4,45.36,45.37,385100.0,38.719,38.736,38.7019,38.7104,385100.0
2012-04-26 15:30:00,45.37,45.37,45.3,45.3,95000.0,38.7104,38.7104,38.6507,38.6507,95000.0
2012-04-26 15:40:00,45.3,45.32,45.28,45.28,199800.0,38.6507,38.6678,38.6336,38.6336,199800.0
2012-04-26 15:50:00,45.28,45.3,45.25,45.29,609200.0,38.6336,38.6507,38.608,38.6422,609200.0
2012-04-27 09:30:00,45.64,45.79,45.64,45.69,260500.0,38.9408,39.0688,38.9408,38.9835,260500.0
2012-04-27 09:40:00,45.68,45.7,45.47,45.49,357000.0,38.9749,38.992,38.7958,38.8128,357000.0
2012-04-27 09:50:00,45.5,45.62,45.49,45.58,313200.0,38.8213,38.9237,38.8128,38.8896,313200.0
2012-04-27 10:00:00,45.58,45.59,45.43,45.5,175800.0,38.8896,38.8981,38.7616,38.8213,175800.0
2012-04-27 10:10:00,45.5,45.55,45.44,45.52,164800.0,38.8213,38.864,38.7702,38.8384,164800.0
2012-04-27 10:20:00,45.52,45.55,45.48,45.54,152900.0,38.8384,38.864,38.8043,38.8555,152900.0
2012-04-27 10:30:00,45.55,45.66,45.51,45.65,101500.0,38.864,38.9579,38.8299,38.9493,101500.0
2012-04-27 10:40:00,45.66,45.66,45.59,45.61,142700.0,38.9579,38.9579,38.8981,38.9152,142700.0
2012-04-27 10:50:00,45.61,45.72,45.6,45.69,92700.0,38.9152,39.0091,38.9067,38.9835,92700.0
2012-04-27 11:00:00,45.7,45.75,45.69,45.74,160900.0,38.992,39.0347,38.9835,39.0261,160900.0
2012-04-27 11:10:00,45.75,45.85,45.75,45.83,513900.0,39.0347,39.12,39.0347,39.1029,513900.0
2012-04-27 11:20:00,45.82,45.84,45.8,45.82,56800.0,39.0944,39.1114,39.0773,39.0944,56800.0
2012-04-27 11:30:00,45.82,45.88,45.81,45.85,181100.0,39.0944,39.1456,39.0858,39.12,181100.0
2012-04-27 11:40:00,45.85,45.86,45.82,45.85,365300.0,39.12,39.1285,39.0944,39.12,365300.0
2012-04-27 11:50:00,45.85,45.9,45.84,45.89,272500.0,39.12,39.1626,39.1114,39.1541,272500.0
2012-04-27 12:00:00,45.89,45.9,45.86,45.88,264300.0,39.1541,39.1626,39.1285,39.1456,264300.0
2012-04-27 12:10:00,45.88,45.91,45.88,45.91,114100.0,39.1456,39.1712,39.1456,39.1712,114100.0
2012-04-27 12:20:00,45.9,45.92,45.87,45.91,462800.0,39.1626,39.1797,39.137,39.1712,462800.0
2012-04-27 12:30:00,45.91,45.94,45.91,45.91,92500.0,39.1712,39.1968,39.1712,39.1712,92500.0
2012-04-27 12:40:00,45.92,45.94,45.92,45.93,130300.0,39.1797,39.1968,39.1797,39.1882,130300.0
2012-04-27 12:50:00,45.94,45.98,45.92,45.97,378200.0,39.1968,39.2309,39.1797,39.2224,378200.0
2012-04-27 13:00:00,45.97,45.99,45.94,45.96,100900.0,39.2224,39.2394,39.1968,39.2138,100900.0
2012-04-27 13:10:00,45.96,45.99,45.96,45.98,97500.0,39.2138,39.2394,39.2138,39.2309,97500.0
2012-04-27 13:20:00,45.97,45.99,45.96,45.98,92100.0,39.2224,39.2394,39.2138,39.2309,92100.0
2012-04-27 13:30:00,45.99,46.08,45.98,46.03,251800.0,39.2394,39.3162,39.2309,39.2736,251800.0
2012-04-27 13:40:00,46.03,46.08,46.03,46.06,111000.0,39.2736,39.3162,39.2736,39.2992,111000.0
2012-04-27 13:50:00,46.06,46.07,46.0,46.0,108500.0,39.2992,39.3077,39.248,39.248,108500.0
2012-04-27 14:00:00,46.01,46.01,45.96,46.0,71100.0,39.2565,39.2565,39.2138,39.248,71100.0
2012-04-27 14:10:00,46.0,46.0,45.96,45.96,40400.0,39.248,39.248,39.2138,39.2138,40400.0
2012-04-27 14:20:00,45.96,45.97,45.93,45.93,32500.0,39.2138,39.2224,39.1882,39.1882,32500.0
2012-04-27 14:30:00,45.92,45.92,45.87,45.92,65400.0,39.1797,39.1797,39.137,39.1797,65400.0
2012-04-27 14:40:00,45.92,45.93,45.9,45.93,74400.0,39.1797,39.1882,39.1626,39.1882,74400.0
2012-04-27 14:50:00,45.93,45.97,45.92,45.96,139400.0,39.1882,39.2224,39.1797,39.2138,139400.0
2012-04-27 15:00:00,45.96,45.98,45.91,45.98,171600.0,39.2138,39.2309,39.1712,39.2309,171600.0
2012-04-27 15:10:00,45.98,46.02,45.97,45.98,152000.0,39.2309,39.265,39.2224,39.2309,152000.0
2012-04-27 15:20:00,45.98,46.0,45.97,45.98,206400.0,39.2309,39.248,39.2224,39.2309,206400.0
2012-04-27 15:30:00,45.98,45.98,45.91,45.92,252400.0,39.2309,39.2309,39.1712,39.1797,252400.0
2012-04-27 15:40:00,45.92,45.95,45.89,45.9,337300.0,39.1797,39.2053,39.1541,39.1626,337300.0
2012-04-27 15:50:00,45.9,45.91,45.85,45.9,852500.0,39.1626,39.1712,39.12,39.1626,852500.0
2012-04-30 09:30:00,45.84,45.84,45.68,45.69,699800.0,39.1114,39.1114,38.9749,38.9835,699800.0
2012-04-30 09:40:00,45.7,45.71,45.53,45.62,324200.0,38.992,39.0005,38.8469,38.9237,324200.0
2012-04-30 09:50:00,45.62,45.62,45.53,45.57,211500.0,38.9237,38.9237,38.8469,38.8811,211500.0
2012-04-30 10:00:00,45.58,45.61,45.52,45.57,86400.0,38.8896,38.9152,38.8384,38.8811,86400.0
2012-04-30 10:10:00,45.58,45.68,45.54,45.62,83100.0,38.8896,38.9749,38.8555,38.9237,83100.0
2012-04-30 10:20:00,45.63,45.65,45.6,45.6,58200.0,38.9323,38.9493,38.9067,38.9067,58200.0
2012-04-30 10:30:00,45.6,45.6,45.52,45.59,156100.0,38.9067,38.9067,38.8384,38.8981,156100.0
2012-04-30 10:40:00,45.6,45.63,45.56,45.57,152400.0,38.9067,38.9323,38.8725,38.8811,152400.0
2012-04-30 10:50:00,45.57,45.59,45.52,45.59,143800.0,38.8811,38.8981,38.8384,38.8981,143800.0
2012-04-30 11:00:00,45.58,45.64,45.58,45.62,85300.0,38.8896,38.9408,38.8896,38.9237,85300.0
2012-04-30 11:10:00,45.62,45.63,45.6,45.61,77400.0,38.9237,38.9323,38.9067,38.9152,77400.0
2012-04-30 11:20:00,45.61,45.66,45.58,45.62,113800.0,38.9152,38.9579,38.8896,38.9237,113800.0
2012-04-30 11:30:00,45.63,45.65,45.58,45.6,69600.0,38.9323,38.9493,38.8896,38.9067,69600.0
2012-04-30 11:40:00,45.59,45.65,45.59,45.65,113900.0,38.8981,38.9493,38.8981,38.9493,113900.0
2012-04-30 11:50:00,45.64,45.71,45.64,45.69,117800.0,38.9408,39.0005,38.9408,38.9835,117800.0
2012-04-30 12:00:00,45.7,45.7,45.63,45.65,86800.0,38.992,38.992,38.9323,38.9493,86800.0
2012-04-30 12:10:00,45.65,45.69,45.65,45.69,77400.0,38.9493,38.9835,38.9493,38.9835,77400.0
2012-04-30 12:20:00,45.69,45.71,45.67,45.67,109200.0,38.9835,39.0005,38.9664,38.9664,109200.0
2012-04-30 12:30:00,45.67,45.71,45.66,45.7,62000.0,38.9664,39.0005,38.9579,38.992,62000.0
2012-04-30 12:40:00,45.71,45.75,45.71,45.75,74800.0,39.0005,39.0347,39.0005,39.0347,74800.0
2012-04-30 12:50:00,45.74,45.74,45.68,45.68,101700.0,39.0261,39.0261,38.9749,38.9749,101700.0
2012-04-30 13:00:00,45.68,45.69,45.67,45.69,32500.0,38.9749,38.9835,38.9664,38.9835,32500.0
2012-04-30 13:10:00,45.69,45.7,45.68,45.69,55500.0,38.9835,38.992,38.9749,38.9835,55500.0
2012-04-30 13:20:00,45.68,45.69,45.65,45.67,47900.0,38.9749,38.9835,38.9493,38.9664,47900.0
2012-04-30 13:30:00,45.67,45.68,45.63,45.65,78900.0,38.9664,38.9749,38.9323,38.9493,78900.0
2012-04-30 13:40:00,45.65,45.65,45.61,45.64,54500.0,38.9493,38.9493,38.9152,38.9408,54500.0
2012-04-30 13:50:00,45.63,45.69,45.63,45.65,173400.0,38.9323,38.9835,38.9323,38.9493,173400.0
2012-04-30 14:00:00,45.66,45.67,45.6,45.6,70600.0,38.9579,38.9664,38.9067,38.9067,70600.0
2012-04-30 14:10:00,45.61,45.63,45.58,45.6,103200.0,38.9152,38.9323,38.8896,38.9067,103200.0
2012-04-30 14:20:00,45.6,45.61,45.56,45.57,119500.0,38.9067,38.9152,38.8725,38.8811,119500.0
2012-04-30 14:30:00,45.57,45.63,45.52,45.52,443900.0,38.8811,38.9323,38.8384,38.8384,443900.0
2012-04-30 14:40:00,45.52,45.53,45.5,45.52,95500.0,38.8384,38.8469,38.8213,38.8384,95500.0
2012-04-30 14:50:00,45.52,45.58,45.51,45.57,81300.0,38.8384,38.8896,38.8299,38.8811,81300.0
2012-04-30 15:00:00,45.57,45.59,45.56,45.58,58300.0,38.8811,38.8981,38.8725,38.8896,58300.0
2012-04-30 15:10:00,45.59,45.61,45.57,45.59,69900.0,38.8981,38.9152,38.8811,38.8981,69900.0
2012-04-30 15:20:00,45.59,45.62,45.58,45.59,351100.0,38.8981,38.9237,38.8896,38.8981,351100.0
2012-04-30 15:30:00,45.59,45.65,45.59,45.65,96500.0,38.8981,38.9493,38.8981,38.9493,96500.0
2012-04-30 15:40:00,45.66,45.71,45.66,45.66,224300.0,38.9579,39.0005,38.9579,38.9579,224300.0
2012-04-30 15:50:00,45.66,45.68,45.65,45.67,963400.0,38.9579,38.9749,38.9493,38.9664,963400.0
2012-05-01 09:30:00,45.72,45.72,45.61,45.66,249600.0,39.0091,39.0091,38.9152,38.9579,249600.0
2012-05-01 09:40:00,45.67,45.8,45.67,45.71,207400.0,38.9664,39.0773,38.9664,39.0005,207400.0
2012-05-01 09:50:00,45.71,45.73,45.57,45.59,323800.0,39.0005,39.0176,38.8811,38.8981,323800.0
2012-05-01 10:00:00,45.63,45.96,45.58,45.94,623400.0,38.9323,39.2138,38.8896,39.1968,623400.0
2012-05-01 10:10:00,45.93,46.07,45.93,46.06,467500.0,39.1882,39.3077,39.1882,39.2992,467500.0
2012-05-01 10:20:00,46.06,46.13,46.05,46.08,257200.0,39.2992,39.3589,39.2906,39.3162,257200.0
2012-05-01 10:30:00,46.08,46.14,46.08,46.09,119000.0,39.3162,39.3674,39.3162,39.3247,119000.0
2012-05-01 10:40:00,46.1,46.11,46.07,46.09,186100.0,39.3333,39.3418,39.3077,39.3247,186100.0
2012-05-01 10:50:00,46.1,46.13,46.09,46.1,127800.0,39.3333,39.3589,39.3247,39.3333,127800.0
2012-05-01 11:00:00,46.1,46.12,46.08,46.11,134000.0,39.3333,39.3503,39.3162,39.3418,134000.0
2012-05-01 11:10:00,46.12,46.16,46.11,46.16,229200.0,39.3503,39.3845,39.3418,39.3845,229200.0
2012-05-01 11:20:00,46.16,46.17,46.14,46.16,50900.0,39.3845,39.393,39.3674,39.3845,50900.0
2012-05-01 11:30:00,46.16,46.16,46.12,46.13,66200.0,39.3845,39.3845,39.3503,39.3589,66200.0
2012-05-01 11:40:00,46.13,46.22,46.12,46.19,373000.0,39.3589,39.4357,39.3503,39.4101,373000.0
2012-05-01 11:50:00,46.19,46.27,46.19,46.22,129900.0,39.4101,39.4783,39.4101,39.4357,129900.0
2012-05-01 12:00:00,46.22,46.22,46.2,46.2,65200.0,39.4357,39.4357,39.4186,39.4186,65200.0
2012-05-01 12:10:00,46.2,46.23,46.2,46.22,81500.0,39.4186,39.4442,39.4186,39.4357,81500.0
2012-05-01 12:20:00,46.22,46.24,46.22,46.23,57200.0,39.4357,39.4527,39.4357,39.4442,57200.0
2012-05-01 12:30:00,46.23,46.25,46.23,46.24,237600.0,39.4442,39.4613,39.4442,39.4527,237600.0
2012-05-01 12:40:00,46.24,46.25,46.22,46.22,56700.0,39.4527,39.4613,39.4357,39.4357,56700.0
2012-05-01 12:50:00,46.23,46.23,46.19,46.2,71600.0,39.4442,39.4442,39.4101,39.4186,71600.0
2012-05-01 13:00:00,46.19,46.21,46.18,46.2,90100.0,39.4101,39.4271,39.4015,39.4186,90100.0
2012-05-01 13:10:00,46.2,46.21,46.19,46.19,113800.0,39.4186,39.4271,39.4101,39.4101,113800.0
2012-05-01 13:20:00,46.18,46.18,46.14,46.14,49400.0,39.4015,39.4015,39.3674,39.3674,49400.0
2012-05-01 13:30:00,46.14,46.18,46.14,46.18,112700.0,39.3674,39.4015,39.3674,39.4015,112700.0
2012-05-01 13:40:00,46.17,46.17,46.12,46.12,65900.0,39.393,39.393,39.3503,39.3503,65900.0
2012-05-01 13:50:00,46.13,46.16,46.11,46.15,187000.0,39.3589,39.3845,39.3418,39.3759,187000.0
2012-05-01 14:00:00,46.15,46.15,46.11,46.13,42700.0,39.3759,39.3759,39.3418,39.3589,42700.0
2012-05-01 14:10:00,46.13,46.14,46.1,46.11,79900.0,39.3589,39.3674,39.3333,39.3418,79900.0
2012-05-01 14:20:00,46.12,46.14,46.07,46.12,397300.0,39.3503,39.3674,39.3077,39.3503,397300.0
2012-05-01 14:30:00,46.12,46.16,46.11,46.13,85500.0,39.3503,39.3845,39.3418,39.3589,85500.0
2012-05-01 14:40:00,46.13,46.13,46.09,46.12,58400.0,39.3589,39.3589,39.3247,39.3503,58400.0
2012-05-01 14:50:00,46.11,46.14,46.09,46.09,133900.0,39.3418,39.3674,39.3247,39.3247,133900.0
2012-05-01 15:00:00,46.1,46.12,46.08,46.1,81300.0,39.3333,39.3503,39.3162,39.3333,81300.0
2012-05-01 15:10:00,46.1,46.1,46.03,46.05,81000.0,39.3333,39.3333,39.2736,39.2906,81000.0
2012-05-01 15:20:00,46.05,46.06,45.99,46.02,198100.0,39.2906,39.2992,39.2394,39.265,198100.0
2012-05-01 15:30:00,46.02,46.02,45.94,45.96,180400.0,39.265,39.265,39.1968,39.2138,180400.0
2012-05-01 15:40:00,45.96,45.97,45.92,45.97,176500.0,39.2138,39.2224,39.1797,39.2224,176500.0
2012-05-01 15:50:00,45.96,45.97,45.88,45.92,639200.0,39.2138,39.2224,39.1456,39.1797,639200.0
2012-05-02 09:30:00,45.75,45.87,45.7,45.86,197300.0,39.0347,39.137,38.992,39.1285,197300.0
2012-05-02 09:40:00,45.86,45.9,45.85,45.87,354800.0,39.1285,39.1626,39.12,39.137,354800.0
2012-05-02 09:50:00,45.88,45.89,45.78,45.84,159700.0,39.1456,39.1541,39.0603,39.1114,159700.0
2012-05-02 10:00:00,45.86,45.86,45.75,45.81,602700.0,39.1285,39.1285,39.0347,39.0858,602700.0
2012-05-02 10:10:00,45.82,45.82,45.7,45.74,156700.0,39.0944,39.0944,38.992,39.0261,156700.0
2012-05-02 10:20:00,45.74,45.76,45.68,45.69,165500.0,39.0261,39.0432,38.9749,38.9835,165500.0
2012-05-02 10:30:00,45.69,45.82,45.66,45.79,172300.0,38.9835,39.0944,38.9579,39.0688,172300.0
2012-05-02 10:40:00,45.8,45.89,45.79,45.87,138100.0,39.0773,39.1541,39.0688,39.137,138100.0
2012-05-02 10:50:00,45.86,45.96,45.86,45.92,33200.0,39.1285,39.2138,39.1285,39.1797,33200.0
2012-05-02 11:00:00,45.92,45.95,45.85,45.87,83100.0,39.1797,39.2053,39.12,39.137,83100.0
2012-05-02 11:10:00,45.88,45.93,45.86,45.93,57400.0,39.1456,39.1882,39.1285,39.1882,57400.0
2012-05-02 11:20:00,45.93,45.97,45.92,45.97,82500.0,39.1882,39.2224,39.1797,39.2224,82500.0
2012-05-02 11:30:00,45.98,46.05,45.97,46.04,294400.0,39.2309,39.2906,39.2224,39.2821,294400.0
2012-05-02 11:40:00,46.04,46.07,46.02,46.05,44300.0,39.2821,39.3077,39.265,39.2906,44300.0
2012-05-02 11:50:00,46.05,46.06,46.0,46.01,42400.0,39.2906,39.2992,39.248,39.2565,42400.0
2012-05-02 12:00:00,46.01,46.05,45.98,46.05,42400.0,39.2565,39.2906,39.2309,39.2906,42400.0
2012-05-02 12:10:00,46.05,46.13,46.05,46.11,83800.0,39.2906,39.3589,39.2906,39.3418,83800.0
2012-05-02 12:20:00,46.11,46.16,46.11,46.12,35900.0,39.3418,39.3845,39.3418,39.3503,35900.0
2012-05-02 12:30:00,46.12,46.16,46.11,46.13,38300.0,39.3503,39.3845,39.3418,39.3589,38300.0
2012-05-02 12:40:00,46.13,46.14,46.1,46.12,34700.0,39.3589,39.3674,39.3333,39.3503,34700.0
2012-05-02 12:50:00,46.13,46.14,46.1,46.12,24000.0,39.3589,39.3674,39.3333,39.3503,24000.0
2012-05-02 13:00:00,46.12,46.14,46.1,46.12,38800.0,39.3503,39.3674,39.3333,39.3503,38800.0
2012-05-02 13:10:00,46.12,46.13,46.08,46.08,57500.0,39.3503,39.3589,39.3162,39.3162,57500.0
2012-05-02 13:20:00,46.08,46.09,46.03,46.03,32700.0,39.3162,39.3247,39.2736,39.2736,32700.0
2012-05-02 13:30:00,46.03,46.06,46.03,46.06,23900.0,39.2736,39.2992,39.2736,39.2992,23900.0
2012-05-02 13:40:00,46.07,46.13,46.06,46.13,15300.0,39.3077,39.3589,39.2992,39.3589,15300.0
2012-05-02 13:50:00,46.13,46.16,46.12,46.13,55300.0,39.3589,39.3845,39.3503,39.3589,55300.0
2012-05-02 14:00:00,46.13,46.18,46.12,46.17,41600.0,39.3589,39.4015,39.3503,39.393,41600.0
2012-05-02 14:10:00,46.17,46.19,46.14,46.17,58600.0,39.393,39.4101,39.3674,39.393,58600.0
2012-05-02 14:20:00,46.17,46.19,46.14,46.18,189600.0,39.393,39.4101,39.3674,39.4015,189600.0
2012-05-02 14:30:00,46.17,46.18,46.11,46.12,1126900.0,39.393,39.4015,39.3418,39.3503,1126900.0
2012-05-02 14:40:00,46.12,46.13,46.09,46.11,545300.0,39.3503,39.3589,39.3247,39.3418,545300.0
2012-05-02 14:50:00,46.1,46.11,46.05,46.06,2706000.0,39.3333,39.3418,39.2906,39.2992,2706000.0
2012-05-02 15:00:00,46.07,46.09,46.01,46.02,271300.0,39.3077,39.3247,39.2565,39.265,271300.0
2012-05-02 15:10:00,46.02,46.05,46.0,46.03,110600.0,39.265,39.2906,39.248,39.2736,110600.0
2012-05-02 15:20:00,46.03,46.07,46.03,46.06,144000.0,39.2736,39.3077,39.2736,39.2992,144000.0
2012-05-02 15:30:00,46.06,46.09,46.03,46.09,188900.0,39.2992,39.3247,39.2736,39.3247,188900.0
2012-05-02 15:40:00,46.08,46.21,46.08,46.18,261900.0,39.3162,39.4271,39.3162,39.4015,261900.0
2012-05-02 15:50:00,46.18,46.19,46.12,46.15,493900.0,39.4015,39.4101,39.3503,39.3759,493900.0
2012-05-03 09:30:00,46.14,46.14,45.93,45.99,109500.0,39.3674,39.3674,39.1882,39.2394,109500.0
2012-05-03 09:40:00,45.99,46.09,45.97,46.08,296800.0,39.2394,39.3247,39.2224,39.3162,296800.0
2012-05-03 09:50:00,46.08,46.12,46.07,46.12,180100.0,39.3162,39.3503,39.3077,39.3503,180100.0
2012-05-03 10:00:00,46.11,46.12,45.94,45.98,338300.0,39.3418,39.3503,39.1968,39.2309,338300.0
2012-05-03 10:10:00,45.98,45.99,45.9,45.91,79200.0,39.2309,39.2394,39.1626,39.1712,79200.0
2012-05-03 10:20:00,45.9,45.98,45.87,45.98,137200.0,39.1626,39.2309,39.137,39.2309,137200.0
2012-05-03 10:30:00,45.98,46.08,45.96,46.08,68600.0,39.2309,39.3162,39.2138,39.3162,68600.0
2012-05-03 10:40:00,46.07,46.09,46.05,46.06,41600.0,39.3077,39.3247,39.2906,39.2992,41600.0
2012-05-03 10:50:00,46.06,46.14,46.03,46.14,195900.0,39.2992,39.3674,39.2736,39.3674,195900.0
2012-05-03 11:00:00,46.14,46.16,46.12,46.13,59500.0,39.3674,39.3845,39.3503,39.3589,59500.0
2012-05-03 11:10:00,46.13,46.17,46.11,46.16,38200.0,39.3589,39.393,39.3418,39.3845,38200.0
2012-05-03 11:20:00,46.15,46.18,46.13,46.14,74100.0,39.3759,39.4015,39.3589,39.3674,74100.0
2012-05-03 11:30:00,46.14,46.16,46.09,46.1,44800.0,39.3674,39.3845,39.3247,39.3333,44800.0
2012-05-03 11:40:00,46.1,46.12,45.98,45.98,80100.0,39.3333,39.3503,39.2309,39.2309,80100.0
2012-05-03 11:50:00,45.98,46.0,45.96,45.96,162200.0,39.2309,39.248,39.2138,39.2138,162200.0
2012-05-03 12:00:00,45.96,45.97,45.9,45.94,30000.0,39.2138,39.2224,39.1626,39.1968,30000.0
2012-05-03 12:10:00,45.93,45.97,45.92,45.97,27400.0,39.1882,39.2224,39.1797,39.2224,27400.0
2012-05-03 12:20:00,45.97,45.97,45.9,45.96,86400.0,39.2224,39.2224,39.1626,39.2138,86400.0
2012-05-03 12:30:00,45.95,45.98,45.93,45.97,27900.0,39.2053,39.2309,39.1882,39.2224,27900.0
2012-05-03 12:40:00,45.97,45.97,45.93,45.95,23100.0,39.2224,39.2224,39.1882,39.2053,23100.0
2012-05-03 12:50:00,45.95,45.97,45.93,45.94,44000.0,39.2053,39.2224,39.1882,39.1968,44000.0
2012-05-03 13:00:00,45.94,45.95,45.89,45.9,31400.0,39.1968,39.2053,39.1541,39.1626,31400.0
2012-05-03 13:10:00,45.9,45.91,45.86,45.91,80300.0,39.1626,39.1712,39.1285,39.1712,80300.0
2012-05-03 13:20:00,45.91,45.94,45.9,45.94,101100.0,39.1712,39.1968,39.1626,39.1968,101100.0
2012-05-03 13:30:00,45.94,45.94,45.87,45.88,28000.0,39.1968,39.1968,39.137,39.1456,28000.0
2012-05-03 13:40:00,45.88,45.88,45.7,45.75,144900.0,39.1456,39.1456,38.992,39.0347,144900.0
2012-05-03 13:50:00,45.75,45.78,45.7,45.74,34600.0,39.0347,39.0603,38.992,39.0261,34600.0
2012-05-03 14:00:00,45.74,45.77,45.72,45.75,24300.0,39.0261,39.0517,39.0091,39.0347,24300.0
2012-05-03 14:10:00,45.75,45.79,45.72,45.78,61900.0,39.0347,39.0688,39.0091,39.0603,61900.0
2012-05-03 14:20:00,45.77,45.78,45.74,45.74,28300.0,39.0517,39.0603,39.0261,39.0261,28300.0
2012-05-03 14:30:00,45.74,45.76,45.73,45.73,51100.0,39.0261,39.0432,39.0176,39.0176,51100.0
2012-05-03 14:40:00,45.73,45.73,45.66,45.67,167700.0,39.0176,39.0176,38.9579,38.9664,167700.0
2012-05-03 14:50:00,45.67,45.73,45.67,45.71,55600.0,38.9664,39.0176,38.9664,39.0005,55600.0
2012-05-03 15:00:00,45.72,45.76,45.72,45.74,156700.0,39.0091,39.0432,39.0091,39.0261,156700.0
2012-05-03 15:10:00,45.75,45.85,45.73,45.84,212100.0,39.0347,39.12,39.0176,39.1114,212100.0
2012-05-03 15:20:00,45.85,45.89,45.84,45.85,184700.0,39.12,39.1541,39.1114,39.12,184700.0
2012-05-03 15:30:00,45.84,45.89,45.79,45.79,192700.0,39.1114,39.1541,39.0688,39.0688,192700.0
2012-05-03 15:40:00,45.79,45.85,45.78,45.82,305500.0,39.0688,39.12,39.0603,39.0944,305500.0
2012-05-03 15:50:00,45.82,45.84,45.79,45.82,661600.0,39.0944,39.1114,39.0688,39.0944,661600.0
2012-05-04 09:30:00,45.6,45.6,45.38,45.39,209300.0,38.9067,38.9067,38.719,38.7275,209300.0
2012-05-04 09:40:00,45.38,45.39,45.27,45.35,475500.0,38.719,38.7275,38.6251,38.6934,475500.0
2012-05-04 09:50:00,45.35,45.49,45.35,45.41,811200.0,38.6934,38.8128,38.6934,38.7446,811200.0
2012-05-04 10:00:00,45.4,45.42,45.35,45.37,344700.0,38.736,38.7531,38.6934,38.7104,344700.0
2012-05-04 10:10:00,45.38,45.4,45.09,45.35,831800.0,38.719,38.736,38.4715,38.6934,831800.0
2012-05-04 10:20:00,45.35,45.4,45.35,45.35,184500.0,38.6934,38.736,38.6934,38.6934,184500.0
2012-05-04 10:30:00,45.35,45.36,45.21,45.24,91500.0,38.6934,38.7019,38.5739,38.5995,91500.0
2012-05-04 10:40:00,45.25,45.32,45.23,45.31,97000.0,38.608,38.6678,38.591,38.6592,97000.0
2012-05-04 10:50:00,45.31,45.39,45.29,45.37,156600.0,38.6592,38.7275,38.6422,38.7104,156600.0
2012-05-04 11:00:00,45.38,45.38,45.25,45.27,112200.0,38.719,38.719,38.608,38.6251,112200.0
2012-05-04 11:10:00,45.26,45.29,45.21,45.25,85600.0,38.6166,38.6422,38.5739,38.608,85600.0
2012-05-04 11:20:00,45.25,45.25,45.17,45.19,66900.0,38.608,38.608,38.5398,38.5569,66900.0
2012-05-04 11:30:00,45.19,45.19,45.05,45.06,79900.0,38.5569,38.5569,38.4374,38.4459,79900.0
2012-05-04 11:40:00,45.05,45.11,45.03,45.04,112900.0,38.4374,38.4886,38.4203,38.4289,112900.0
2012-05-04 11:50:00,45.04,45.04,44.97,45.0,92400.0,38.4289,38.4289,38.3691,38.3947,92400.0
2012-05-04 12:00:00,45.01,45.07,45.0,45.07,193900.0,38.4033,38.4545,38.3947,38.4545,193900.0
2012-05-04 12:10:00,45.06,45.08,45.02,45.03,93200.0,38.4459,38.463,38.4118,38.4203,93200.0
2012-05-04 12:20:00,45.03,45.04,44.97,44.98,187100.0,38.4203,38.4289,38.3691,38.3777,187100.0
2012-05-04 12:30:00,44.99,45.0,44.9,44.92,47900.0,38.3862,38.3947,38.3094,38.3265,47900.0
2012-05-04 12:40:00,44.91,44.97,44.91,44.94,33000.0,38.318,38.3691,38.318,38.3435,33000.0
2012-05-04 12:50:00,44.95,44.98,44.93,44.97,48200.0,38.3521,38.3777,38.335,38.3691,48200.0
2012-05-04 13:00:00,44.97,45.0,44.95,44.97,121200.0,38.3691,38.3947,38.3521,38.3691,121200.0
2012-05-04 13:10:00,44.97,45.03,44.96,45.02,64600.0,38.3691,38.4203,38.3606,38.4118,64600.0
2012-05-04 13:20:00,45.02,45.04,44.98,45.04,33500.0,38.4118,38.4289,38.3777,38.4289,33500.0
2012-05-04 13:30:00,45.04,45.11,45.03,45.09,115500.0,38.4289,38.4886,38.4203,38.4715,115500.0
2012-05-04 13:40:00,45.08,45.08,45.02,45.03,46400.0,38.463,38.463,38.4118,38.4203,46400.0
2012-05-04 13:50:00,45.04,45.07,45.04,45.06,23500.0,38.4289,38.4545,38.4289,38.4459,23500.0
2012-05-04 14:00:00,45.05,45.06,44.99,45.02,80900.0,38.4374,38.4459,38.3862,38.4118,80900.0
2012-05-04 14:10:00,45.01,45.01,44.96,45.01,97400.0,38.4033,38.4033,38.3606,38.4033,97400.0
2012-05-04 14:20:00,45.01,45.02,44.99,44.99,46400.0,38.4033,38.4118,38.3862,38.3862,46400.0
2012-05-04 14:30:00,45.0,45.0,44.88,44.9,85900.0,38.3947,38.3947,38.2924,38.3094,85900.0
2012-05-04 14:40:00,44.9,44.97,44.88,44.96,66300.0,38.3094,38.3691,38.2924,38.3606,66300.0
2012-05-04 14:50:00,44.96,44.99,44.89,44.98,41200.0,38.3606,38.3862,38.3009,38.3777,41200.0
2012-05-04 15:00:00,44.98,45.03,44.97,45.0,28300.0,38.3777,38.4203,38.3691,38.3947,28300.0
2012-05-04 15:10:00,45.0,45.0,44.94,44.95,188900.0,38.3947,38.3947,38.3435,38.3521,188900.0
2012-05-04 15:20:00,44.96,44.96,44.9,44.91,524300.0,38.3606,38.3606,38.3094,38.318,524300.0
2012-05-04 15:30:00,44.92,44.98,44.92,44.94,352500.0,38.3265,38.3777,38.3265,38.3435,352500.0
2012-05-04 15:40:00,44.94,45.01,44.94,44.99,603500.0,38.3435,38.4033,38.3435,38.3862,603500.0
2012-05-04 15:50:00,44.98,45.0,44.87,44.9,2187200.0,38.3777,38.3947,38.2838,38.3094,2187200.0
2012-05-07 09:30:00,44.78,44.87,44.73,44.86,708100.0,38.207,38.2838,38.1644,38.2753,708100.0
2012-05-07 09:40:00,44.87,44.97,44.87,44.88,741300.0,38.2838,38.3691,38.2838,38.2924,741300.0
2012-05-07 09:50:00,44.88,44.95,44.86,44.95,97400.0,38.2924,38.3521,38.2753,38.3521,97400.0
2012-05-07 10:00:00,44.95,45.05,44.95,45.04,71100.0,38.3521,38.4374,38.3521,38.4289,71100.0
2012-05-07 10:10:00,45.04,45.05,44.95,45.05,121000.0,38.4289,38.4374,38.3521,38.4374,121000.0
2012-05-07 10:20:00,45.05,45.07,44.85,44.86,436100.0,38.4374,38.4545,38.2668,38.2753,436100.0
2012-05-07 10:30:00,44.86,44.89,44.81,44.83,132200.0,38.2753,38.3009,38.2326,38.2497,132200.0
2012-05-07 10:40:00,44.83,44.97,44.83,44.97,271200.0,38.2497,38.3691,38.2497,38.3691,271200.0
2012-05-07 10:50:00,44.97,45.03,44.96,44.99,450000.0,38.3691,38.4203,38.3606,38.3862,450000.0
2012-05-07 11:00:00,44.99,45.07,44.98,45.05,1092000.0,38.3862,38.4545,38.3777,38.4374,1092000.0
2012-05-07 11:10:00,45.04,45.08,44.98,45.0,209400.0,38.4289,38.463,38.3777,38.3947,209400.0
2012-05-07 11:20:00,45.0,45.02,44.96,44.97,173200.0,38.3947,38.4118,38.3606,38.3691,173200.0
2012-05-07 11:30:00,44.97,45.02,44.97,45.0,110500.0,38.3691,38.4118,38.3691,38.3947,110500.0
2012-05-07 11:40:00,45.0,45.01,44.94,44.98,131500.0,38.3947,38.4033,38.3435,38.3777,131500.0
2012-05-07 11:50:00,44.98,44.98,44.93,44.97,61000.0,38.3777,38.3777,38.335,38.3691,61000.0
2012-05-07 12:00:00,44.97,44.98,44.93,44.94,54400.0,38.3691,38.3777,38.335,38.3435,54400.0
2012-05-07 12:10:00,44.94,44.94,44.88,44.9,43600.0,38.3435,38.3435,38.2924,38.3094,43600.0
2012-05-07 12:20:00,44.9,44.94,44.89,44.91,16600.0,38.3094,38.3435,38.3009,38.318,16600.0
2012-05-07 12:30:00,44.92,45.01,44.92,45.0,57500.0,38.3265,38.4033,38.3265,38.3947,57500.0
2012-05-07 12:40:00,44.99,45.0,44.96,44.97,47300.0,38.3862,38.3947,38.3606,38.3691,47300.0
2012-05-07 12:50:00,44.97,44.99,44.95,44.98,27800.0,38.3691,38.3862,38.3521,38.3777,27800.0
2012-05-07 13:00:00,44.99,44.99,44.96,44.96,13000.0,38.3862,38.3862,38.3606,38.3606,13000.0
2012-05-07 13:10:00,44.95,45.01,44.94,44.99,39200.0,38.3521,38.4033,38.3435,38.3862,39200.0
2012-05-07 13:20:00,44.99,45.05,44.91,44.91,286000.0,38.3862,38.4374,38.318,38.318,286000.0
2012-05-07 13:30:00,44.92,45.0,44.92,44.99,46700.0,38.3265,38.3947,38.3265,38.3862,46700.0
2012-05-07 13:40:00,44.98,45.02,44.96,45.0,168800.0,38.3777,38.4118,38.3606,38.3947,168800.0
2012-05-07 13:50:00,45.0,45.06,44.98,45.0,154800.0,38.3947,38.4459,38.3777,38.3947,154800.0
2012-05-07 14:00:00,45.0,45.05,45.0,45.02,49700.0,38.3947,38.4374,38.3947,38.4118,49700.0
2012-05-07 14:10:00,45.02,45.05,44.98,45.0,64400.0,38.4118,38.4374,38.3777,38.3947,64400.0
2012-05-07 14:20:00,45.0,45.03,44.97,44.99,120300.0,38.3947,38.4203,38.3691,38.3862,120300.0
2012-05-07 14:30:00,44.99,45.02,44.98,45.01,53100.0,38.3862,38.4118,38.3777,38.4033,53100.0
2012-05-07 14:40:00,45.02,45.03,44.99,45.02,195100.0,38.4118,38.4203,38.3862,38.4118,195100.0
2012-05-07 14:50:00,45.02,45.06,45.02,45.05,35200.0,38.4118,38.4459,38.4118,38.4374,35200.0
2012-05-07 15:00:00,45.06,45.07,44.99,44.99,120500.0,38.4459,38.4545,38.3862,38.3862,120500.0
2012-05-07 15:10:00,44.98,45.04,44.98,45.02,177300.0,38.3777,38.4289,38.3777,38.4118,177300.0
2012-05-07 15:20:00,45.02,45.04,44.98,45.0,86200.0,38.4118,38.4289,38.3777,38.3947,86200.0
2012-05-07 15:30:00,45.0,45.04,44.98,45.02,108200.0,38.3947,38.4289,38.3777,38.4118,108200.0
2012-05-07 15:40:00,45.02,45.02,44.97,44.99,72100.0,38.4118,38.4118,38.3691,38.3862,72100.0
2012-05-07 15:50:00,44.98,44.98,44.87,44.91,486600.0,38.3777,38.3777,38.2838,38.318,486600.0
2012-05-08 09:30:00,44.55,44.56,44.19,44.2,639300.0,38.0108,38.0193,37.7036,37.7122,639300.0
2012-05-08 09:40:00,44.19,44.38,44.18,44.35,324100.0,37.7036,37.8657,37.6951,37.8402,324100.0
2012-05-08 09:50:00,44.35,44.37,44.26,44.28,226200.0,37.8402,37.8572,37.7634,37.7804,226200.0
2012-05-08 10:00:00,44.29,44.29,44.13,44.18,388200.0,37.789,37.789,37.6524,37.6951,388200.0
2012-05-08 10:10:00,44.18,44.18,44.04,44.11,222700.0,37.6951,37.6951,37.5757,37.6354,222700.0
2012-05-08 10:20:00,44.11,44.11,43.95,43.96,171600.0,37.6354,37.6354,37.4989,37.5074,171600.0
2012-05-08 10:30:00,43.95,43.95,43.8,43.86,175500.0,37.4989,37.4989,37.3709,37.4221,175500.0
2012-05-08 10:40:00,43.85,43.89,43.79,43.79,173500.0,37.4135,37.4477,37.3623,37.3623,173500.0
2012-05-08 10:50:00,43.79,43.81,43.73,43.8,88400.0,37.3623,37.3794,37.3112,37.3709,88400.0
2012-05-08 11:00:00,43.79,43.8,43.67,43.72,155000.0,37.3623,37.3709,37.26,37.3026,155000.0
2012-05-08 11:10:00,43.72,43.79,43.62,43.78,257000.0,37.3026,37.3623,37.2173,37.3538,257000.0
2012-05-08 11:20:00,43.78,43.82,43.76,43.82,212500.0,37.3538,37.3879,37.3368,37.3879,212500.0
2012-05-08 11:30:00,43.81,43.93,43.76,43.93,619700.0,37.3794,37.4818,37.3368,37.4818,619700.0
2012-05-08 11:40:00,43.93,43.97,43.91,43.97,600000.0,37.4818,37.5159,37.4647,37.5159,600000.0
2012-05-08 11:50:00,43.98,44.13,43.98,44.05,916400.0,37.5245,37.6524,37.5245,37.5842,916400.0
2012-05-08 12:00:00,44.06,44.08,43.99,44.0,1001400.0,37.5927,37.6098,37.533,37.5415,1001400.0
2012-05-08 12:10:00,44.0,44.02,43.98,44.02,57200.0,37.5415,37.5586,37.5245,37.5586,57200.0
2012-05-08 12:20:00,44.02,44.02,43.94,43.98,47100.0,37.5586,37.5586,37.4903,37.5245,47100.0
2012-05-08 12:30:00,43.97,44.05,43.94,44.05,101700.0,37.5159,37.5842,37.4903,37.5842,101700.0
2012-05-08 12:40:00,44.04,44.06,43.99,44.01,67700.0,37.5757,37.5927,37.533,37.5501,67700.0
2012-05-08 12:50:00,44.01,44.03,43.96,43.97,107800.0,37.5501,37.5671,37.5074,37.5159,107800.0
2012-05-08 13:00:00,43.97,43.99,43.93,43.98,58600.0,37.5159,37.533,37.4818,37.5245,58600.0
2012-05-08 13:10:00,43.98,44.08,43.98,44.07,53500.0,37.5245,37.6098,37.5245,37.6013,53500.0
2012-05-08 13:20:00,44.07,44.16,44.06,44.16,55400.0,37.6013,37.678,37.5927,37.678,55400.0
2012-05-08 13:30:00,44.17,44.2,44.13,44.16,169900.0,37.6866,37.7122,37.6524,37.678,169900.0
2012-05-08 13:40:00,44.17,44.21,44.13,44.17,97700.0,37.6866,37.7207,37.6524,37.6866,97700.0
2012-05-08 13:50:00,44.18,44.18,44.08,44.16,142100.0,37.6951,37.6951,37.6098,37.678,142100.0
2012-05-08 14:00:00,44.16,44.21,44.12,44.16,725700.0,37.678,37.7207,37.6439,37.678,725700.0
2012-05-08 14:10:00,44.16,44.17,44.07,44.08,117400.0,37.678,37.6866,37.6013,37.6098,117400.0
2012-05-08 14:20:00,44.08,44.13,44.07,44.13,28100.0,37.6098,37.6524,37.6013,37.6524,28100.0
2012-05-08 14:30:00,44.14,44.21,44.14,44.21,91500.0,37.661,37.7207,37.661,37.7207,91500.0
2012-05-08 14:40:00,44.21,44.26,44.18,44.22,234800.0,37.7207,37.7634,37.6951,37.7292,234800.0
2012-05-08 14:50:00,44.22,44.29,44.22,44.25,137900.0,37.7292,37.789,37.7292,37.7548,137900.0
2012-05-08 15:00:00,44.25,44.32,44.2,44.21,189300.0,37.7548,37.8146,37.7122,37.7207,189300.0
2012-05-08 15:10:00,44.22,44.42,44.22,44.42,180300.0,37.7292,37.8999,37.7292,37.8999,180300.0
2012-05-08 15:20:00,44.43,44.47,44.33,44.45,1113000.0,37.9084,37.9425,37.8231,37.9255,1113000.0
2012-05-08 15:30:00,44.42,44.46,44.35,44.41,364100.0,37.8999,37.934,37.8402,37.8913,364100.0
2012-05-08 15:40:00,44.42,44.44,44.34,44.35,598800.0,37.8999,37.9169,37.8316,37.8402,598800.0
2012-05-08 15:50:00,44.36,44.42,44.34,44.34,874800.0,37.8487,37.8999,37.8316,37.8316,874800.0
2012-05-09 09:30:00,43.96,44.01,43.84,43.99,532900.0,37.5074,37.5501,37.405,37.533,532900.0
2012-05-09 09:40:00,44.0,44.13,44.0,44.03,414400.0,37.5415,37.6524,37.5415,37.5671,414400.0
2012-05-09 09:50:00,44.03,44.08,43.92,44.03,179200.0,37.5671,37.6098,37.4733,37.5671,179200.0
2012-05-09 10:00:00,44.03,44.11,43.88,43.92,375600.0,37.5671,37.6354,37.4391,37.4733,375600.0
2012-05-09 10:10:00,43.93,43.98,43.79,43.87,453700.0,37.4818,37.5245,37.3623,37.4306,453700.0
2012-05-09 10:20:00,43.86,43.87,43.69,43.71,571600.0,37.4221,37.4306,37.277,37.2941,571600.0
2012-05-09 10:30:00,43.71,43.87,43.71,43.86,107400.0,37.2941,37.4306,37.2941,37.4221,107400.0
2012-05-09 10:40:00,43.86,44.03,43.84,43.98,187500.0,37.4221,37.5671,37.405,37.5245,187500.0
2012-05-09 10:50:00,43.98,44.09,43.93,44.04,193600.0,37.5245,37.6183,37.4818,37.5757,193600.0
2012-05-09 11:00:00,44.03,44.16,43.98,44.14,90300.0,37.5671,37.678,37.5245,37.661,90300.0
2012-05-09 11:10:00,44.15,44.34,44.15,44.22,618600.0,37.6695,37.8316,37.6695,37.7292,618600.0
2012-05-09 11:20:00,44.22,44.32,44.18,44.21,871800.0,37.7292,37.8146,37.6951,37.7207,871800.0
2012-05-09 11:30:00,44.22,44.34,44.18,44.34,304100.0,37.7292,37.8316,37.6951,37.8316,304100.0
2012-05-09 11:40:00,44.35,44.37,44.31,44.34,179600.0,37.8402,37.8572,37.806,37.8316,179600.0
2012-05-09 11:50:00,44.35,44.37,44.24,44.24,220300.0,37.8402,37.8572,37.7463,37.7463,220300.0
2012-05-09 12:00:00,44.24,44.26,44.19,44.19,49400.0,37.7463,37.7634,37.7036,37.7036,49400.0
2012-05-09 12:10:00,44.19,44.23,44.18,44.21,196200.0,37.7036,37.7378,37.6951,37.7207,196200.0
2012-05-09 12:20:00,44.21,44.23,44.14,44.19,136000.0,37.7207,37.7378,37.661,37.7036,136000.0
2012-05-09 12:30:00,44.18,44.18,44.08,44.12,71300.0,37.6951,37.6951,37.6098,37.6439,71300.0
2012-05-09 12:40:00,44.13,44.15,44.05,44.14,184800.0,37.6524,37.6695,37.5842,37.661,184800.0
2012-05-09 12:50:00,44.13,44.19,44.07,44.18,127100.0,37.6524,37.7036,37.6013,37.6951,127100.0
2012-05-09 13:00:00,44.18,44.3,44.18,44.19,175500.0,37.6951,37.7975,37.6951,37.7036,175500.0
2012-05-09 13:10:00,44.2,44.22,44.1,44.1,111700.0,37.7122,37.7292,37.6268,37.6268,111700.0
2012-05-09 13:20:00,44.11,44.29,44.11,44.2,298200.0,37.6354,37.789,37.6354,37.7122,298200.0
2012-05-09 13:30:00,44.23,44.33,44.22,44.28,234500.0,37.7378,37.8231,37.7292,37.7804,234500.0
2012-05-09 13:40:00,44.29,44.37,44.29,44.36,106900.0,37.789,37.8572,37.789,37.8487,106900.0
2012-05-09 13:50:00,44.37,44.42,44.29,44.29,227500.0,37.8572,37.8999,37.789,37.789,227500.0
2012-05-09 14:00:00,44.29,44.31,44.26,44.29,165400.0,37.789,37.806,37.7634,37.789,165400.0
2012-05-09 14:10:00,44.3,44.33,44.22,44.22,249400.0,37.7975,37.8231,37.7292,37.7292,249400.0
2012-05-09 14:20:00,44.23,44.34,44.22,44.32,347300.0,37.7378,37.8316,37.7292,37.8146,347300.0
2012-05-09 14:30:00,44.32,44.32,44.21,44.22,262100.0,37.8146,37.8146,37.7207,37.7292,262100.0
2012-05-09 14:40:00,44.23,44.3,44.21,44.22,185300.0,37.7378,37.7975,37.7207,37.7292,185300.0
2012-05-09 14:50:00,44.22,44.28,44.18,44.19,229500.0,37.7292,37.7804,37.6951,37.7036,229500.0
2012-05-09 15:00:00,44.19,44.2,44.14,44.15,145700.0,37.7036,37.7122,37.661,37.6695,145700.0
2012-05-09 15:10:00,44.15,44.23,44.12,44.19,455500.0,37.6695,37.7378,37.6439,37.7036,455500.0
2012-05-09 15:20:00,44.2,44.24,44.14,44.17,424000.0,37.7122,37.7463,37.661,37.6866,424000.0
2012-05-09 15:30:00,44.16,44.26,44.14,44.24,292100.0,37.678,37.7634,37.661,37.7463,292100.0
2012-05-09 15:40:00,44.23,44.33,44.21,44.27,327700.0,37.7378,37.8231,37.7207,37.7719,327700.0
2012-05-09 15:50:00,44.27,44.27,44.12,44.16,451100.0,37.7719,37.7719,37.6439,37.678,451100.0
2012-05-10 09:30:00,44.43,44.6,44.43,44.6,143500.0,37.9084,38.0535,37.9084,38.0535,143500.0
2012-05-10 09:40:00,44.59,44.6,44.47,44.54,139400.0,38.0449,38.0535,37.9425,38.0023,139400.0
2012-05-10 09:50:00,44.54,44.57,44.5,44.5,151400.0,38.0023,38.0279,37.9681,37.9681,151400.0
2012-05-10 10:00:00,44.5,44.52,44.38,44.45,183300.0,37.9681,37.9852,37.8657,37.9255,183300.0
2012-05-10 10:10:00,44.45,44.45,44.3,44.3,154300.0,37.9255,37.9255,37.7975,37.7975,154300.0
2012-05-10 10:20:00,44.29,44.33,44.21,44.25,318600.0,37.789,37.8231,37.7207,37.7548,318600.0
2012-05-10 10:30:00,44.25,44.28,44.21,44.27,369900.0,37.7548,37.7804,37.7207,37.7719,369900.0
2012-05-10 10:40:00,44.28,44.34,44.28,44.29,262700.0,37.7804,37.8316,37.7804,37.789,262700.0
2012-05-10 10:50:00,44.3,44.3,44.18,44.23,304000.0,37.7975,37.7975,37.6951,37.7378,304000.0
2012-05-10 11:00:00,44.23,44.25,44.16,44.17,536900.0,37.7378,37.7548,37.678,37.6866,536900.0
2012-05-10 11:10:00,44.18,44.24,44.16,44.24,68800.0,37.6951,37.7463,37.678,37.7463,68800.0
2012-05-10 11:20:00,44.23,44.28,44.21,44.26,180000.0,37.7378,37.7804,37.7207,37.7634,180000.0
2012-05-10 11:30:00,44.26,44.35,44.23,44.31,290900.0,37.7634,37.8402,37.7378,37.806,290900.0
2012-05-10 11:40:00,44.32,44.33,44.21,44.24,177900.0,37.8146,37.8231,37.7207,37.7463,177900.0
2012-05-10 11:50:00,44.24,44.29,44.23,44.29,172600.0,37.7463,37.789,37.7378,37.789,172600.0
2012-05-10 12:00:00,44.28,44.28,44.21,44.26,147100.0,37.7804,37.7804,37.7207,37.7634,147100.0
2012-05-10 12:10:00,44.26,44.38,44.26,44.36,86100.0,37.7634,37.8657,37.7634,37.8487,86100.0
2012-05-10 12:20:00,44.36,44.39,44.32,44.36,109100.0,37.8487,37.8743,37.8146,37.8487,109100.0
2012-05-10 12:30:00,44.36,44.44,44.35,44.41,59700.0,37.8487,37.9169,37.8402,37.8913,59700.0
2012-05-10 12:40:00,44.4,44.48,44.4,44.45,51900.0,37.8828,37.9511,37.8828,37.9255,51900.0
2012-05-10 12:50:00,44.45,44.53,44.44,44.51,258900.0,37.9255,37.9937,37.9169,37.9767,258900.0
2012-05-10 13:00:00,44.51,44.54,44.45,44.51,58900.0,37.9767,38.0023,37.9255,37.9767,58900.0
2012-05-10 13:10:00,44.51,44.55,44.47,44.51,61600.0,37.9767,38.0108,37.9425,37.9767,61600.0
2012-05-10 13:20:00,44.52,44.54,44.49,44.53,68200.0,37.9852,38.0023,37.9596,37.9937,68200.0
2012-05-10 13:30:00,44.53,44.58,44.51,44.51,86400.0,37.9937,38.0364,37.9767,37.9767,86400.0
2012-05-10 13:40:00,44.52,44.56,44.48,44.52,44300.0,37.9852,38.0193,37.9511,37.9852,44300.0
2012-05-10 13:50:00,44.52,44.55,44.44,44.46,70800.0,37.9852,38.0108,37.9169,37.934,70800.0
2012-05-10 14:00:00,44.47,44.51,44.46,44.5,80600.0,37.9425,37.9767,37.934,37.9681,80600.0
2012-05-10 14:10:00,44.51,44.54,44.48,44.51,52100.0,37.9767,38.0023,37.9511,37.9767,52100.0
2012-05-10 14:20:00,44.51,44.53,44.49,44.52,29900.0,37.9767,37.9937,37.9596,37.9852,29900.0
2012-05-10 14:30:00,44.53,44.53,44.44,44.48,78900.0,37.9937,37.9937,37.9169,37.9511,78900.0
2012-05-10 14:40:00,44.47,44.49,44.45,44.47,36100.0,37.9425,37.9596,37.9255,37.9425,36100.0
2012-05-10 14:50:00,44.45,44.47,44.42,44.44,200400.0,37.9255,37.9425,37.8999,37.9169,200400.0
2012-05-10 15:00:00,44.44,44.46,44.4,44.4,119300.0,37.9169,37.934,37.8828,37.8828,119300.0
2012-05-10 15:10:00,44.41,44.45,44.4,44.42,77900.0,37.8913,37.9255,37.8828,37.8999,77900.0
2012-05-10 15:20:00,44.43,44.44,44.36,44.42,109500.0,37.9084,37.9169,37.8487,37.8999,109500.0
2012-05-10 15:30:00,44.41,44.43,44.37,44.4,87300.0,37.8913,37.9084,37.8572,37.8828,87300.0
2012-05-10 15:40:00,44.4,44.43,44.27,44.33,220500.0,37.8828,37.9084,37.7719,37.8231,220500.0
2012-05-10 15:50:00,44.32,44.33,44.22,44.31,412100.0,37.8146,37.8231,37.7292,37.806,412100.0
2012-05-11 09:30:00,44.06,44.2,44.05,44.19,209300.0,37.5927,37.7122,37.5842,37.7036,209300.0
2012-05-11 09:40:00,44.19,44.33,44.19,44.3,265200.0,37.7036,37.8231,37.7036,37.7975,265200.0
2012-05-11 09:50:00,44.3,44.38,44.26,44.32,119300.0,37.7975,37.8657,37.7634,37.8146,119300.0
2012-05-11 10:00:00,44.32,44.46,44.31,44.32,116300.0,37.8146,37.934,37.806,37.8146,116300.0
2012-05-11 10:10:00,44.32,44.51,44.32,44.47,126100.0,37.8146,37.9767,37.8146,37.9425,126100.0
2012-05-11 10:20:00,44.47,44.56,44.47,44.52,99800.0,37.9425,38.0193,37.9425,37.9852,99800.0
2012-05-11 10:30:00,44.52,44.61,44.52,44.58,112100.0,37.9852,38.062,37.9852,38.0364,112100.0
2012-05-11 10:40:00,44.59,44.64,44.59,44.6,188400.0,38.0449,38.0876,38.0449,38.0535,188400.0
2012-05-11 10:50:00,44.6,44.63,44.58,44.62,51700.0,38.0535,38.0791,38.0364,38.0705,51700.0
2012-05-11 11:00:00,44.62,44.68,44.58,44.68,153000.0,38.0705,38.1217,38.0364,38.1217,153000.0
2012-05-11 11:10:00,44.68,44.74,44.63,44.66,120700.0,38.1217,38.1729,38.0791,38.1046,120700.0
2012-05-11 11:20:00,44.66,44.69,44.61,44.63,85600.0,38.1046,38.1302,38.062,38.0791,85600.0
2012-05-11 11:30:00,44.64,44.74,44.64,44.69,173700.0,38.0876,38.1729,38.0876,38.1302,173700.0
2012-05-11 11:40:00,44.68,44.69,44.6,44.64,83000.0,38.1217,38.1302,38.0535,38.0876,83000.0
2012-05-11 11:50:00,44.63,44.67,44.61,44.65,74500.0,38.0791,38.1132,38.062,38.0961,74500.0
2012-05-11 12:00:00,44.65,44.66,44.6,44.63,112300.0,38.0961,38.1046,38.0535,38.0791,112300.0
2012-05-11 12:10:00,44.64,44.64,44.56,44.56,44100.0,38.0876,38.0876,38.0193,38.0193,44100.0
2012-05-11 12:20:00,44.57,44.66,44.57,44.61,36200.0,38.0279,38.1046,38.0279,38.062,36200.0
2012-05-11 12:30:00,44.61,44.64,44.59,44.61,69500.0,38.062,38.0876,38.0449,38.062,69500.0
2012-05-11 12:40:00,44.61,44.62,44.58,44.61,38600.0,38.062,38.0705,38.0364,38.062,38600.0
2012-05-11 12:50:00,44.61,44.61,44.5,44.52,52800.0,38.062,38.062,37.9681,37.9852,52800.0
2012-05-11 13:00:00,44.52,44.53,44.47,44.48,34600.0,37.9852,37.9937,37.9425,37.9511,34600.0
2012-05-11 13:10:00,44.47,44.48,44.44,44.46,190700.0,37.9425,37.9511,37.9169,37.934,190700.0
2012-05-11 13:20:00,44.47,44.47,44.42,44.45,629700.0,37.9425,37.9425,37.8999,37.9255,629700.0
2012-05-11 13:30:00,44.45,44.52,44.44,44.44,437000.0,37.9255,37.9852,37.9169,37.9169,437000.0
2012-05-11 13:40:00,44.44,44.44,44.39,44.41,108600.0,37.9169,37.9169,37.8743,37.8913,108600.0
2012-05-11 13:50:00,44.42,44.46,44.42,44.45,40100.0,37.8999,37.934,37.8999,37.9255,40100.0
2012-05-11 14:00:00,44.45,44.47,44.38,44.42,66000.0,37.9255,37.9425,37.8657,37.8999,66000.0
2012-05-11 14:10:00,44.42,44.49,44.4,44.48,87500.0,37.8999,37.9596,37.8828,37.9511,87500.0
2012-05-11 14:20:00,44.48,44.48,44.43,44.44,112000.0,37.9511,37.9511,37.9084,37.9169,112000.0
2012-05-11 14:30:00,44.44,44.44,44.38,44.39,170700.0,37.9169,37.9169,37.8657,37.8743,170700.0
2012-05-11 14:40:00,44.39,44.45,44.39,44.41,48100.0,37.8743,37.9255,37.8743,37.8913,48100.0
2012-05-11 14:50:00,44.4,44.42,44.37,44.4,113100.0,37.8828,37.8999,37.8572,37.8828,113100.0
2012-05-11 15:00:00,44.41,44.45,44.31,44.34,101200.0,37.8913,37.9255,37.806,37.8316,101200.0
2012-05-11 15:10:00,44.34,44.4,44.34,44.39,134500.0,37.8316,37.8828,37.8316,37.8743,134500.0
2012-05-11 15:20:00,44.4,44.41,44.35,44.37,149100.0,37.8828,37.8913,37.8402,37.8572,149100.0
2012-05-11 15:30:00,44.38,44.38,44.32,44.35,105700.0,37.8657,37.8657,37.8146,37.8402,105700.0
2012-05-11 15:40:00,44.35,44.36,44.25,44.3,247100.0,37.8402,37.8487,37.7548,37.7975,247100.0
2012-05-11 15:50:00,44.3,44.3,44.24,44.26,348100.0,37.7975,37.7975,37.7463,37.7634,348100.0
2012-05-14 09:30:00,43.89,44.02,43.86,43.92,276400.0,37.4477,37.5586,37.4221,37.4733,276400.0
2012-05-14 09:40:00,43.92,43.93,43.8,43.81,366800.0,37.4733,37.4818,37.3709,37.3794,366800.0
2012-05-14 09:50:00,43.81,43.93,43.81,43.87,187800.0,37.3794,37.4818,37.3794,37.4306,187800.0
2012-05-14 10:00:00,43.86,43.89,43.79,43.8,215200.0,37.4221,37.4477,37.3623,37.3709,215200.0
2012-05-14 10:10:00,43.8,43.82,43.7,43.74,179900.0,37.3709,37.3879,37.2856,37.3197,179900.0
2012-05-14 10:20:00,43.73,43.74,43.63,43.64,144100.0,37.3112,37.3197,37.2258,37.2344,144100.0
2012-05-14 10:30:00,43.63,43.84,43.63,43.81,172200.0,37.2258,37.405,37.2258,37.3794,172200.0
2012-05-14 10:40:00,43.82,43.88,43.81,43.86,130600.0,37.3879,37.4391,37.3794,37.4221,130600.0
2012-05-14 10:50:00,43.87,43.93,43.85,43.87,80700.0,37.4306,37.4818,37.4135,37.4306,80700.0
2012-05-14 11:00:00,43.87,43.96,43.84,43.88,797500.0,37.4306,37.5074,37.405,37.4391,797500.0
2012-05-14 11:10:00,43.88,43.92,43.83,43.86,64000.0,37.4391,37.4733,37.3965,37.4221,64000.0
2012-05-14 11:20:00,43.86,44.06,43.86,43.99,231200.0,37.4221,37.5927,37.4221,37.533,231200.0
2012-05-14 11:30:00,44.0,44.04,43.95,43.97,143400.0,37.5415,37.5757,37.4989,37.5159,143400.0
2012-05-14 11:40:00,43.98,43.99,43.94,43.95,204000.0,37.5245,37.533,37.4903,37.4989,204000.0
2012-05-14 11:50:00,43.96,43.98,43.94,43.96,110900.0,37.5074,37.5245,37.4903,37.5074,110900.0
2012-05-14 12:00:00,43.96,43.97,43.92,43.94,184400.0,37.5074,37.5159,37.4733,37.4903,184400.0
2012-05-14 12:10:00,43.94,43.97,43.92,43.95,129400.0,37.4903,37.5159,37.4733,37.4989,129400.0
2012-05-14 12:20:00,43.96,44.0,43.94,43.95,134000.0,37.5074,37.5415,37.4903,37.4989,134000.0
2012-05-14 12:30:00,43.94,43.97,43.92,43.93,100500.0,37.4903,37.5159,37.4733,37.4818,100500.0
2012-05-14 12:40:00,43.93,44.01,43.92,43.99,231300.0,37.4818,37.5501,37.4733,37.533,231300.0
2012-05-14 12:50:00,44.0,44.03,43.95,43.95,171200.0,37.5415,37.5671,37.4989,37.4989,171200.0
2012-05-14 13:00:00,43.96,44.01,43.96,43.98,116000.0,37.5074,37.5501,37.5074,37.5245,116000.0
2012-05-14 13:10:00,43.97,43.98,43.84,43.86,309000.0,37.5159,37.5245,37.405,37.4221,309000.0
2012-05-14 13:20:00,43.86,43.9,43.85,43.86,88100.0,37.4221,37.4562,37.4135,37.4221,88100.0
2012-05-14 13:30:00,43.86,43.96,43.85,43.95,84300.0,37.4221,37.5074,37.4135,37.4989,84300.0
2012-05-14 13:40:00,43.95,43.97,43.92,43.93,153900.0,37.4989,37.5159,37.4733,37.4818,153900.0
2012-05-14 13:50:00,43.93,44.03,43.93,43.99,396600.0,37.4818,37.5671,37.4818,37.533,396600.0
2012-05-14 14:00:00,44.0,44.05,44.0,44.04,160800.0,37.5415,37.5842,37.5415,37.5757,160800.0
2012-05-14 14:10:00,44.04,44.05,43.94,43.95,131000.0,37.5757,37.5842,37.4903,37.4989,131000.0
2012-05-14 14:20:00,43.95,43.99,43.93,43.97,185600.0,37.4989,37.533,37.4818,37.5159,185600.0
2012-05-14 14:30:00,43.97,43.98,43.86,43.89,136500.0,37.5159,37.5245,37.4221,37.4477,136500.0
2012-05-14 14:40:00,43.89,43.9,43.81,43.81,87400.0,37.4477,37.4562,37.3794,37.3794,87400.0
2012-05-14 14:50:00,43.81,43.86,43.75,43.78,130500.0,37.3794,37.4221,37.3282,37.3538,130500.0
2012-05-14 15:00:00,43.79,43.8,43.71,43.74,347600.0,37.3623,37.3709,37.2941,37.3197,347600.0
2012-05-14 15:10:00,43.75,43.78,43.72,43.72,173900.0,37.3282,37.3538,37.3026,37.3026,173900.0
2012-05-14 15:20:00,43.72,43.72,43.68,43.68,326500.0,37.3026,37.3026,37.2685,37.2685,326500.0
2012-05-14 15:30:00,43.69,43.74,43.68,43.68,306500.0,37.277,37.3197,37.2685,37.2685,306500.0
2012-05-14 15:40:00,43.68,43.7,43.61,43.65,423300.0,37.2685,37.2856,37.2088,37.2429,423300.0
2012-05-14 15:50:00,43.65,43.69,43.61,43.62,956400.0,37.2429,37.277,37.2088,37.2173,956400.0
2012-05-15 09:30:00,43.58,43.73,43.45,43.69,585200.0,37.1832,37.3112,37.0723,37.277,585200.0
2012-05-15 09:40:00,43.69,43.73,43.58,43.7,227300.0,37.277,37.3112,37.1832,37.2856,227300.0
2012-05-15 09:50:00,43.7,43.76,43.68,43.73,257600.0,37.2856,37.3368,37.2685,37.3112,257600.0
2012-05-15 10:00:00,43.74,43.85,43.7,43.85,214100.0,37.3197,37.4135,37.2856,37.4135,214100.0
2012-05-15 10:10:00,43.85,43.86,43.79,43.82,339200.0,37.4135,37.4221,37.3623,37.3879,339200.0
2012-05-15 10:20:00,43.83,43.98,43.83,43.97,343500.0,37.3965,37.5245,37.3965,37.5159,343500.0
2012-05-15 10:30:00,43.98,43.98,43.91,43.96,170800.0,37.5245,37.5245,37.4647,37.5074,170800.0
2012-05-15 10:40:00,43.95,44.01,43.92,44.0,146600.0,37.4989,37.5501,37.4733,37.5415,146600.0
2012-05-15 10:50:00,44.0,44.02,43.94,43.97,114100.0,37.5415,37.5586,37.4903,37.5159,114100.0
2012-05-15 11:00:00,43.97,43.97,43.85,43.87,183900.0,37.5159,37.5159,37.4135,37.4306,183900.0
2012-05-15 11:10:00,43.86,43.86,43.72,43.78,308700.0,37.4221,37.4221,37.3026,37.3538,308700.0
2012-05-15 11:20:00,43.78,43.81,43.76,43.76,268800.0,37.3538,37.3794,37.3368,37.3368,268800.0
2012-05-15 11:30:00,43.76,43.92,43.76,43.9,172800.0,37.3368,37.4733,37.3368,37.4562,172800.0
2012-05-15 11:40:00,43.9,44.03,43.88,44.01,123500.0,37.4562,37.5671,37.4391,37.5501,123500.0
2012-05-15 11:50:00,44.01,44.01,43.94,43.98,92600.0,37.5501,37.5501,37.4903,37.5245,92600.0
2012-05-15 12:00:00,43.98,44.05,43.95,44.04,306800.0,37.5245,37.5842,37.4989,37.5757,306800.0
2012-05-15 12:10:00,44.04,44.1,44.04,44.06,334600.0,37.5757,37.6268,37.5757,37.5927,334600.0
2012-05-15 12:20:00,44.06,44.11,44.02,44.07,37100.0,37.5927,37.6354,37.5586,37.6013,37100.0
2012-05-15 12:30:00,44.07,44.11,44.05,44.09,54500.0,37.6013,37.6354,37.5842,37.6183,54500.0
2012-05-15 12:40:00,44.09,44.09,44.03,44.03,46700.0,37.6183,37.6183,37.5671,37.5671,46700.0
2012-05-15 12:50:00,44.03,44.04,43.97,43.98,75500.0,37.5671,37.5757,37.5159,37.5245,75500.0
2012-05-15 13:00:00,43.99,44.03,43.98,44.02,37600.0,37.533,37.5671,37.5245,37.5586,37600.0
2012-05-15 13:10:00,44.03,44.06,43.98,43.99,199100.0,37.5671,37.5927,37.5245,37.533,199100.0
2012-05-15 13:20:00,43.98,44.05,43.98,44.04,68300.0,37.5245,37.5842,37.5245,37.5757,68300.0
2012-05-15 13:30:00,44.04,44.04,43.92,43.93,194900.0,37.5757,37.5757,37.4733,37.4818,194900.0
2012-05-15 13:40:00,43.94,43.96,43.85,43.88,56600.0,37.4903,37.5074,37.4135,37.4391,56600.0
2012-05-15 13:50:00,43.89,43.9,43.8,43.83,124300.0,37.4477,37.4562,37.3709,37.3965,124300.0
2012-05-15 14:00:00,43.83,43.9,43.82,43.87,117200.0,37.3965,37.4562,37.3879,37.4306,117200.0
2012-05-15 14:10:00,43.88,43.94,43.86,43.89,115800.0,37.4391,37.4903,37.4221,37.4477,115800.0
2012-05-15 14:20:00,43.89,43.95,43.88,43.91,156800.0,37.4477,37.4989,37.4391,37.4647,156800.0
2012-05-15 14:30:00,43.92,43.92,43.83,43.84,123300.0,37.4733,37.4733,37.3965,37.405,123300.0
2012-05-15 14:40:00,43.85,43.85,43.81,43.82,58000.0,37.4135,37.4135,37.3794,37.3879,58000.0
2012-05-15 14:50:00,43.82,43.82,43.74,43.76,59900.0,37.3879,37.3879,37.3197,37.3368,59900.0
2012-05-15 15:00:00,43.76,43.76,43.59,43.61,222700.0,37.3368,37.3368,37.1917,37.2088,222700.0
2012-05-15 15:10:00,43.62,43.63,43.47,43.56,389100.0,37.2173,37.2258,37.0893,37.1661,389100.0
2012-05-15 15:20:00,43.56,43.56,43.46,43.48,229500.0,37.1661,37.1661,37.0808,37.0979,229500.0
2012-05-15 15:30:00,43.48,43.57,43.47,43.53,822400.0,37.0979,37.1746,37.0893,37.1405,822400.0
2012-05-15 15:40:00,43.53,43.62,43.47,43.51,582900.0,37.1405,37.2173,37.0893,37.1234,582900.0
2012-05-15 15:50:00,43.51,43.58,43.47,43.54,1287900.0,37.1234,37.1832,37.0893,37.149,1287900.0
2012-05-16 09:30:00,43.67,43.82,43.62,43.82,231400.0,37.26,37.3879,37.2173,37.3879,231400.0
2012-05-16 09:40:00,43.81,43.91,43.76,43.91,460600.0,37.3794,37.4647,37.3368,37.4647,460600.0
2012-05-16 09:50:00,43.91,44.0,43.89,43.91,350500.0,37.4647,37.5415,37.4477,37.4647,350500.0
2012-05-16 10:00:00,43.9,43.94,43.81,43.85,260000.0,37.4562,37.4903,37.3794,37.4135,260000.0
2012-05-16 10:10:00,43.84,43.88,43.77,43.87,274700.0,37.405,37.4391,37.3453,37.4306,274700.0
2012-05-16 10:20:00,43.87,43.92,43.86,43.86,368200.0,37.4306,37.4733,37.4221,37.4221,368200.0
2012-05-16 10:30:00,43.87,43.92,43.83,43.84,114600.0,37.4306,37.4733,37.3965,37.405,114600.0
2012-05-16 10:40:00,43.85,43.94,43.84,43.9,101000.0,37.4135,37.4903,37.405,37.4562,101000.0
2012-05-16 10:50:00,43.9,43.91,43.77,43.78,110500.0,37.4562,37.4647,37.3453,37.3538,110500.0
2012-05-16 11:00:00,43.79,43.81,43.59,43.69,441600.0,37.3623,37.3794,37.1917,37.277,441600.0
2012-05-16 11:10:00,43.68,43.77,43.67,43.7,381900.0,37.2685,37.3453,37.26,37.2856,381900.0
2012-05-16 11:20:00,43.7,43.7,43.59,43.63,247200.0,37.2856,37.2856,37.1917,37.2258,247200.0
2012-05-16 11:30:00,43.63,43.68,43.62,43.66,92600.0,37.2258,37.2685,37.2173,37.2514,92600.0
2012-05-16 11:40:00,43.66,43.67,43.57,43.67,148300.0,37.2514,37.26,37.1746,37.26,148300.0
2012-05-16 11:50:00,43.68,43.76,43.65,43.76,76600.0,37.2685,37.3368,37.2429,37.3368,76600.0
2012-05-16 12:00:00,43.75,43.76,43.67,43.73,65400.0,37.3282,37.3368,37.26,37.3112,65400.0
2012-05-16 12:10:00,43.73,43.76,43.72,43.73,181600.0,37.3112,37.3368,37.3026,37.3112,181600.0
2012-05-16 12:20:00,43.73,43.75,43.65,43.72,59100.0,37.3112,37.3282,37.2429,37.3026,59100.0
2012-05-16 12:30:00,43.71,43.76,43.7,43.72,87500.0,37.2941,37.3368,37.2856,37.3026,87500.0
2012-05-16 12:40:00,43.73,43.74,43.64,43.66,165900.0,37.3112,37.3197,37.2344,37.2514,165900.0
2012-05-16 12:50:00,43.66,43.68,43.59,43.61,99100.0,37.2514,37.2685,37.1917,37.2088,99100.0
2012-05-16 13:00:00,43.6,43.64,43.59,43.63,126100.0,37.2002,37.2344,37.1917,37.2258,126100.0
2012-05-16 13:10:00,43.63,43.72,43.61,43.71,64900.0,37.2258,37.3026,37.2088,37.2941,64900.0
2012-05-16 13:20:00,43.71,43.71,43.62,43.64,119200.0,37.2941,37.2941,37.2173,37.2344,119200.0
2012-05-16 13:30:00,43.63,43.64,43.53,43.54,99200.0,37.2258,37.2344,37.1405,37.149,99200.0
2012-05-16 13:40:00,43.53,43.58,43.47,43.55,107700.0,37.1405,37.1832,37.0893,37.1576,107700.0
2012-05-16 13:50:00,43.56,43.65,43.53,43.64,86800.0,37.1661,37.2429,37.1405,37.2344,86800.0
2012-05-16 14:00:00,43.64,43.72,43.52,43.56,300100.0,37.2344,37.3026,37.132,37.1661,300100.0
2012-05-16 14:10:00,43.57,43.58,43.49,43.58,199100.0,37.1746,37.1832,37.1064,37.1832,199100.0
2012-05-16 14:20:00,43.58,43.62,43.52,43.54,70900.0,37.1832,37.2173,37.132,37.149,70900.0
2012-05-16 14:30:00,43.54,43.57,43.47,43.54,177200.0,37.149,37.1746,37.0893,37.149,177200.0
2012-05-16 14:40:00,43.53,43.7,43.52,43.67,102100.0,37.1405,37.2856,37.132,37.26,102100.0
2012-05-16 14:50:00,43.68,43.71,43.62,43.66,118900.0,37.2685,37.2941,37.2173,37.2514,118900.0
2012-05-16 15:00:00,43.67,43.68,43.6,43.62,69600.0,37.26,37.2685,37.2002,37.2173,69600.0
2012-05-16 15:10:00,43.61,43.63,43.55,43.6,117600.0,37.2088,37.2258,37.1576,37.2002,117600.0
2012-05-16 15:20:00,43.59,43.63,43.55,43.56,197800.0,37.1917,37.2258,37.1576,37.1661,197800.0
2012-05-16 15:30:00,43.56,43.67,43.56,43.62,221800.0,37.1661,37.26,37.1661,37.2173,221800.0
2012-05-16 15:40:00,43.61,43.64,43.55,43.55,295200.0,37.2088,37.2344,37.1576,37.1576,295200.0
2012-05-16 15:50:00,43.56,43.59,43.5,43.51,535700.0,37.1661,37.1917,37.1149,37.1234,535700.0
2012-05-17 09:30:00,43.52,43.54,43.24,43.24,788300.0,37.132,37.149,36.8931,36.8931,788300.0
2012-05-17 09:40:00,43.24,43.3,43.2,43.25,263600.0,36.8931,36.9443,36.859,36.9016,263600.0
2012-05-17 09:50:00,43.25,43.28,43.18,43.27,698700.0,36.9016,36.9272,36.8419,36.9187,698700.0
2012-05-17 10:00:00,43.26,43.26,43.03,43.14,1088700.0,36.9101,36.9101,36.7139,36.8078,1088700.0
2012-05-17 10:10:00,43.14,43.28,43.12,43.27,198900.0,36.8078,36.9272,36.7907,36.9187,198900.0
2012-05-17 10:20:00,43.27,43.31,43.18,43.26,146200.0,36.9187,36.9528,36.8419,36.9101,146200.0
2012-05-17 10:30:00,43.25,43.25,43.14,43.23,225000.0,36.9016,36.9016,36.8078,36.8845,225000.0
2012-05-17 10:40:00,43.22,43.26,43.07,43.1,236100.0,36.876,36.9101,36.748,36.7736,236100.0
2012-05-17 10:50:00,43.09,43.16,43.03,43.08,222200.0,36.7651,36.8248,36.7139,36.7566,222200.0
2012-05-17 11:00:00,43.08,43.08,42.97,43.03,236900.0,36.7566,36.7566,36.6627,36.7139,236900.0
2012-05-17 11:10:00,43.02,43.02,42.93,42.97,200400.0,36.7054,36.7054,36.6286,36.6627,200400.0
2012-05-17 11:20:00,42.97,42.97,42.86,42.88,140700.0,36.6627,36.6627,36.5689,36.5859,140700.0
2012-05-17 11:30:00,42.88,42.89,42.75,42.78,157800.0,36.5859,36.5945,36.475,36.5006,157800.0
2012-05-17 11:40:00,42.78,42.84,42.77,42.83,128200.0,36.5006,36.5518,36.4921,36.5433,128200.0
2012-05-17 11:50:00,42.83,42.84,42.75,42.81,126300.0,36.5433,36.5518,36.475,36.5262,126300.0
2012-05-17 12:00:00,42.81,42.81,42.63,42.66,257800.0,36.5262,36.5262,36.3726,36.3982,257800.0
2012-05-17 12:10:00,42.65,42.69,42.61,42.69,247400.0,36.3897,36.4238,36.3556,36.4238,247400.0
2012-05-17 12:20:00,42.7,42.84,42.69,42.79,507000.0,36.4323,36.5518,36.4238,36.5091,507000.0
2012-05-17 12:30:00,42.79,42.79,42.71,42.77,278100.0,36.5091,36.5091,36.4409,36.4921,278100.0
2012-05-17 12:40:00,42.78,42.82,42.77,42.81,166300.0,36.5006,36.5347,36.4921,36.5262,166300.0
2012-05-17 12:50:00,42.8,42.82,42.76,42.76,220300.0,36.5177,36.5347,36.4835,36.4835,220300.0
2012-05-17 13:00:00,42.76,42.88,42.76,42.87,96400.0,36.4835,36.5859,36.4835,36.5774,96400.0
2012-05-17 13:10:00,42.88,42.93,42.87,42.93,187000.0,36.5859,36.6286,36.5774,36.6286,187000.0
2012-05-17 13:20:00,42.94,42.96,42.86,42.88,177300.0,36.6371,36.6542,36.5689,36.5859,177300.0
2012-05-17 13:30:00,42.87,42.89,42.79,42.81,121000.0,36.5774,36.5945,36.5091,36.5262,121000.0
2012-05-17 13:40:00,42.82,42.83,42.69,42.69,147300.0,36.5347,36.5433,36.4238,36.4238,147300.0
2012-05-17 13:50:00,42.69,42.78,42.69,42.75,156700.0,36.4238,36.5006,36.4238,36.475,156700.0
2012-05-17 14:00:00,42.76,42.76,42.66,42.67,240200.0,36.4835,36.4835,36.3982,36.4067,240200.0
2012-05-17 14:10:00,42.67,42.69,42.62,42.64,299600.0,36.4067,36.4238,36.3641,36.3812,299600.0
2012-05-17 14:20:00,42.64,42.73,42.64,42.68,319000.0,36.3812,36.4579,36.3812,36.4153,319000.0
2012-05-17 14:30:00,42.68,42.7,42.6,42.62,310600.0,36.4153,36.4323,36.347,36.3641,310600.0
2012-05-17 14:40:00,42.62,42.66,42.59,42.63,95900.0,36.3641,36.3982,36.3385,36.3726,95900.0
2012-05-17 14:50:00,42.63,42.66,42.6,42.65,349600.0,36.3726,36.3982,36.347,36.3897,349600.0
2012-05-17 15:00:00,42.64,42.72,42.55,42.58,370100.0,36.3812,36.4494,36.3044,36.33,370100.0
2012-05-17 15:10:00,42.58,42.64,42.56,42.57,856400.0,36.33,36.3812,36.3129,36.3214,856400.0
2012-05-17 15:20:00,42.58,42.6,42.52,42.55,484500.0,36.33,36.347,36.2788,36.3044,484500.0
2012-05-17 15:30:00,42.55,42.55,42.38,42.39,464300.0,36.3044,36.3044,36.1593,36.1678,464300.0
2012-05-17 15:40:00,42.4,42.4,42.32,42.38,1142200.0,36.1764,36.1764,36.1081,36.1593,1142200.0
2012-05-17 15:50:00,42.38,42.39,42.31,42.31,2306900.0,36.1593,36.1678,36.0996,36.0996,2306900.0
2012-05-18 09:30:00,42.46,42.56,42.29,42.3,191800.0,36.2276,36.3129,36.0825,36.0911,191800.0
2012-05-18 09:40:00,42.29,42.34,42.23,42.33,300600.0,36.0825,36.1252,36.0313,36.1167,300600.0
2012-05-18 09:50:00,42.33,42.4,42.31,42.33,184800.0,36.1167,36.1764,36.0996,36.1167,184800.0
2012-05-18 10:00:00,42.33,42.48,42.32,42.48,260900.0,36.1167,36.2446,36.1081,36.2446,260900.0
2012-05-18 10:10:00,42.48,42.58,42.46,42.47,134300.0,36.2446,36.33,36.2276,36.2361,134300.0
2012-05-18 10:20:00,42.47,42.58,42.46,42.55,285300.0,36.2361,36.33,36.2276,36.3044,285300.0
2012-05-18 10:30:00,42.55,42.58,42.5,42.54,176400.0,36.3044,36.33,36.2617,36.2958,176400.0
2012-05-18 10:40:00,42.56,42.62,42.53,42.62,140700.0,36.3129,36.3641,36.2873,36.3641,140700.0
2012-05-18 10:50:00,42.62,42.7,42.61,42.64,125800.0,36.3641,36.4323,36.3556,36.3812,125800.0
2012-05-18 11:00:00,42.65,42.67,42.46,42.47,176300.0,36.3897,36.4067,36.2276,36.2361,176300.0
2012-05-18 11:10:00,42.47,42.57,42.46,42.5,122900.0,36.2361,36.3214,36.2276,36.2617,122900.0
2012-05-18 11:20:00,42.5,42.5,42.41,42.41,111500.0,36.2617,36.2617,36.1849,36.1849,111500.0
2012-05-18 11:30:00,42.41,42.45,42.12,42.22,276300.0,36.1849,36.219,35.9375,36.0228,276300.0
2012-05-18 11:40:00,42.2,42.3,42.12,42.14,213300.0,36.0057,36.0911,35.9375,35.9545,213300.0
2012-05-18 11:50:00,42.13,42.18,42.02,42.17,905000.0,35.946,35.9887,35.8522,35.9801,905000.0
2012-05-18 12:00:00,42.18,42.37,42.17,42.37,193900.0,35.9887,36.1508,35.9801,36.1508,193900.0
2012-05-18 12:10:00,42.36,42.42,42.32,42.36,135600.0,36.1422,36.1934,36.1081,36.1422,135600.0
2012-05-18 12:20:00,42.36,42.48,42.33,42.46,111400.0,36.1422,36.2446,36.1167,36.2276,111400.0
2012-05-18 12:30:00,42.46,42.51,42.45,42.48,134900.0,36.2276,36.2702,36.219,36.2446,134900.0
2012-05-18 12:40:00,42.48,42.57,42.48,42.52,668200.0,36.2446,36.3214,36.2446,36.2788,668200.0
2012-05-18 12:50:00,42.52,42.55,42.42,42.43,163800.0,36.2788,36.3044,36.1934,36.202,163800.0
2012-05-18 13:00:00,42.42,42.42,42.33,42.34,131700.0,36.1934,36.1934,36.1167,36.1252,131700.0
2012-05-18 13:10:00,42.34,42.44,42.34,42.4,142600.0,36.1252,36.2105,36.1252,36.1764,142600.0
2012-05-18 13:20:00,42.4,42.4,42.33,42.37,117900.0,36.1764,36.1764,36.1167,36.1508,117900.0
2012-05-18 13:30:00,42.37,42.39,42.27,42.27,81700.0,36.1508,36.1678,36.0655,36.0655,81700.0
2012-05-18 13:40:00,42.27,42.3,42.23,42.26,53700.0,36.0655,36.0911,36.0313,36.0569,53700.0
2012-05-18 13:50:00,42.27,42.28,42.17,42.17,79700.0,36.0655,36.074,35.9801,35.9801,79700.0
2012-05-18 14:00:00,42.17,42.22,42.13,42.15,75000.0,35.9801,36.0228,35.946,35.9631,75000.0
2012-05-18 14:10:00,42.16,42.26,42.15,42.16,97400.0,35.9716,36.0569,35.9631,35.9716,97400.0
2012-05-18 14:20:00,42.16,42.19,42.12,42.18,78200.0,35.9716,35.9972,35.9375,35.9887,78200.0
2012-05-18 14:30:00,42.18,42.19,42.05,42.08,111300.0,35.9887,35.9972,35.8778,35.9033,111300.0
2012-05-18 14:40:00,42.08,42.11,42.02,42.1,449600.0,35.9033,35.9289,35.8522,35.9204,449600.0
2012-05-18 14:50:00,42.11,42.17,42.09,42.12,137100.0,35.9289,35.9801,35.9119,35.9375,137100.0
2012-05-18 15:00:00,42.11,42.19,42.05,42.18,307200.0,35.9289,35.9972,35.8778,35.9887,307200.0
2012-05-18 15:10:00,42.19,42.27,42.18,42.22,434200.0,35.9972,36.0655,35.9887,36.0228,434200.0
2012-05-18 15:20:00,42.21,42.22,42.07,42.07,226900.0,36.0143,36.0228,35.8948,35.8948,226900.0
2012-05-18 15:30:00,42.08,42.09,41.99,42.05,228200.0,35.9033,35.9119,35.8266,35.8778,228200.0
2012-05-18 15:40:00,42.05,42.06,41.98,41.99,568500.0,35.8778,35.8863,35.818,35.8266,568500.0
2012-05-18 15:50:00,42.0,42.07,41.95,42.05,905400.0,35.8351,35.8948,35.7924,35.8778,905400.0
2012-05-21 09:30:00,41.95,42.05,41.88,42.02,520000.0,35.7924,35.8778,35.7327,35.8522,520000.0
2012-05-21 09:40:00,42.02,42.04,41.92,41.94,177100.0,35.8522,35.8692,35.7668,35.7839,177100.0
2012-05-21 09:50:00,41.94,41.94,41.73,41.93,247800.0,35.7839,35.7839,35.6047,35.7754,247800.0
2012-05-21 10:00:00,41.93,42.08,41.89,42.06,197600.0,35.7754,35.9033,35.7412,35.8863,197600.0
2012-05-21 10:10:00,42.06,42.19,42.02,42.17,187100.0,35.8863,35.9972,35.8522,35.9801,187100.0
2012-05-21 10:20:00,42.17,42.31,42.17,42.28,436000.0,35.9801,36.0996,35.9801,36.074,436000.0
2012-05-21 10:30:00,42.29,42.37,42.29,42.3,139700.0,36.0825,36.1508,36.0825,36.0911,139700.0
2012-05-21 10:40:00,42.3,42.36,42.3,42.31,113600.0,36.0911,36.1422,36.0911,36.0996,113600.0
2012-05-21 10:50:00,42.32,42.43,42.32,42.4,117700.0,36.1081,36.202,36.1081,36.1764,117700.0
2012-05-21 11:00:00,42.4,42.41,42.3,42.31,218000.0,36.1764,36.1849,36.0911,36.0996,218000.0
2012-05-21 11:10:00,42.3,42.36,42.26,42.34,173500.0,36.0911,36.1422,36.0569,36.1252,173500.0
2012-05-21 11:20:00,42.34,42.35,42.29,42.33,181100.0,36.1252,36.1337,36.0825,36.1167,181100.0
2012-05-21 11:30:00,42.34,42.37,42.29,42.32,100300.0,36.1252,36.1508,36.0825,36.1081,100300.0
2012-05-21 11:40:00,42.31,42.35,42.29,42.34,87300.0,36.0996,36.1337,36.0825,36.1252,87300.0
2012-05-21 11:50:00,42.33,42.38,42.32,42.35,79100.0,36.1167,36.1593,36.1081,36.1337,79100.0
2012-05-21 12:00:00,42.35,42.41,42.32,42.4,85800.0,36.1337,36.1849,36.1081,36.1764,85800.0
2012-05-21 12:10:00,42.4,42.47,42.4,42.46,80800.0,36.1764,36.2361,36.1764,36.2276,80800.0
2012-05-21 12:20:00,42.46,42.57,42.45,42.56,97600.0,36.2276,36.3214,36.219,36.3129,97600.0
2012-05-21 12:30:00,42.57,42.57,42.51,42.57,72000.0,36.3214,36.3214,36.2702,36.3214,72000.0
2012-05-21 12:40:00,42.56,42.57,42.5,42.5,31600.0,36.3129,36.3214,36.2617,36.2617,31600.0
2012-05-21 12:50:00,42.51,42.51,42.47,42.51,21600.0,36.2702,36.2702,36.2361,36.2702,21600.0
2012-05-21 13:00:00,42.51,42.56,42.49,42.56,89000.0,36.2702,36.3129,36.2532,36.3129,89000.0
2012-05-21 13:10:00,42.55,42.57,42.49,42.51,59800.0,36.3044,36.3214,36.2532,36.2702,59800.0
2012-05-21 13:20:00,42.52,42.56,42.52,42.54,113100.0,36.2788,36.3129,36.2788,36.2958,113100.0
2012-05-21 13:30:00,42.54,42.58,42.53,42.56,56100.0,36.2958,36.33,36.2873,36.3129,56100.0
2012-05-21 13:40:00,42.56,42.64,42.56,42.61,109000.0,36.3129,36.3812,36.3129,36.3556,109000.0
2012-05-21 13:50:00,42.62,42.63,42.56,42.61,87100.0,36.3641,36.3726,36.3129,36.3556,87100.0
2012-05-21 14:00:00,42.61,42.61,42.52,42.57,102000.0,36.3556,36.3556,36.2788,36.3214,102000.0
2012-05-21 14:10:00,42.57,42.61,42.54,42.61,122300.0,36.3214,36.3556,36.2958,36.3556,122300.0
2012-05-21 14:20:00,42.62,42.68,42.58,42.58,85500.0,36.3641,36.4153,36.33,36.33,85500.0
2012-05-21 14:30:00,42.59,42.6,42.55,42.55,61800.0,36.3385,36.347,36.3044,36.3044,61800.0
2012-05-21 14:40:00,42.55,42.6,42.55,42.6,65100.0,36.3044,36.347,36.3044,36.347,65100.0
2012-05-21 14:50:00,42.59,42.68,42.59,42.63,153200.0,36.3385,36.4153,36.3385,36.3726,153200.0
2012-05-21 15:00:00,42.64,42.68,42.63,42.65,137000.0,36.3812,36.4153,36.3726,36.3897,137000.0
2012-05-21 15:10:00,42.65,42.69,42.63,42.69,331300.0,36.3897,36.4238,36.3726,36.4238,331300.0
2012-05-21 15:20:00,42.69,42.76,42.69,42.72,328900.0,36.4238,36.4835,36.4238,36.4494,328900.0
2012-05-21 15:30:00,42.72,42.74,42.68,42.72,821500.0,36.4494,36.4665,36.4153,36.4494,821500.0
2012-05-21 15:40:00,42.71,42.75,42.68,42.75,559800.0,36.4409,36.475,36.4153,36.475,559800.0
2012-05-21 15:50:00,42.75,42.76,42.73,42.74,1273400.0,36.475,36.4835,36.4579,36.4665,1273400.0
2012-05-22 09:30:00,42.83,42.93,42.75,42.76,273600.0,36.5433,36.6286,36.475,36.4835,273600.0
2012-05-22 09:40:00,42.75,42.98,42.75,42.92,732100.0,36.475,36.6712,36.475,36.6201,732100.0
2012-05-22 09:50:00,42.92,42.98,42.83,42.86,487100.0,36.6201,36.6712,36.5433,36.5689,487100.0
2012-05-22 10:00:00,42.87,43.06,42.84,43.05,127900.0,36.5774,36.7395,36.5518,36.731,127900.0
2012-05-22 10:10:00,43.07,43.16,43.06,43.15,243400.0,36.748,36.8248,36.7395,36.8163,243400.0
2012-05-22 10:20:00,43.14,43.16,43.08,43.09,236000.0,36.8078,36.8248,36.7566,36.7651,236000.0
2012-05-22 10:30:00,43.09,43.16,43.07,43.1,251900.0,36.7651,36.8248,36.748,36.7736,251900.0
2012-05-22 10:40:00,43.1,43.16,43.08,43.14,142500.0,36.7736,36.8248,36.7566,36.8078,142500.0
2012-05-22 10:50:00,43.12,43.16,43.07,43.15,193300.0,36.7907,36.8248,36.748,36.8163,193300.0
2012-05-22 11:00:00,43.14,43.25,43.14,43.2,486600.0,36.8078,36.9016,36.8078,36.859,486600.0
2012-05-22 11:10:00,43.2,43.22,43.11,43.17,140300.0,36.859,36.876,36.7822,36.8334,140300.0
2012-05-22 11:20:00,43.17,43.23,43.16,43.21,185500.0,36.8334,36.8845,36.8248,36.8675,185500.0
2012-05-22 11:30:00,43.2,43.22,43.16,43.17,80900.0,36.859,36.876,36.8248,36.8334,80900.0
2012-05-22 11:40:00,43.17,43.19,43.14,43.18,99800.0,36.8334,36.8504,36.8078,36.8419,99800.0
2012-05-22 11:50:00,43.19,43.21,43.13,43.15,57000.0,36.8504,36.8675,36.7992,36.8163,57000.0
2012-05-22 12:00:00,43.15,43.16,42.96,42.96,69900.0,36.8163,36.8248,36.6542,36.6542,69900.0
2012-05-22 12:10:00,42.96,43.05,42.95,43.05,251200.0,36.6542,36.731,36.6456,36.731,251200.0
2012-05-22 12:20:00,43.05,43.11,43.04,43.07,108700.0,36.731,36.7822,36.7224,36.748,108700.0
2012-05-22 12:30:00,43.08,43.1,43.06,43.09,68300.0,36.7566,36.7736,36.7395,36.7651,68300.0
2012-05-22 12:40:00,43.1,43.16,43.09,43.15,155200.0,36.7736,36.8248,36.7651,36.8163,155200.0
2012-05-22 12:50:00,43.16,43.16,43.12,43.13,105000.0,36.8248,36.8248,36.7907,36.7992,105000.0
2012-05-22 13:00:00,43.14,43.22,43.14,43.21,396500.0,36.8078,36.876,36.8078,36.8675,396500.0
2012-05-22 13:10:00,43.21,43.22,43.1,43.12,110900.0,36.8675,36.876,36.7736,36.7907,110900.0
2012-05-22 13:20:00,43.11,43.16,43.09,43.1,88900.0,36.7822,36.8248,36.7651,36.7736,88900.0
2012-05-22 13:30:00,43.11,43.16,43.05,43.12,97100.0,36.7822,36.8248,36.731,36.7907,97100.0
2012-05-22 13:40:00,43.11,43.12,43.0,43.04,139900.0,36.7822,36.7907,36.6883,36.7224,139900.0
2012-05-22 13:50:00,43.04,43.08,43.02,43.07,89600.0,36.7224,36.7566,36.7054,36.748,89600.0
2012-05-22 14:00:00,43.07,43.16,43.06,43.12,121400.0,36.748,36.8248,36.7395,36.7907,121400.0
2012-05-22 14:10:00,43.12,43.13,43.07,43.1,99100.0,36.7907,36.7992,36.748,36.7736,99100.0
2012-05-22 14:20:00,43.11,43.19,43.11,43.16,105600.0,36.7822,36.8504,36.7822,36.8248,105600.0
2012-05-22 14:30:00,43.14,43.2,43.04,43.1,145400.0,36.8078,36.859,36.7224,36.7736,145400.0
2012-05-22 14:40:00,43.09,43.14,43.04,43.11,315500.0,36.7651,36.8078,36.7224,36.7822,315500.0
2012-05-22 14:50:00,43.12,43.15,43.08,43.1,166400.0,36.7907,36.8163,36.7566,36.7736,166400.0
2012-05-22 15:00:00,43.1,43.13,43.07,43.08,142600.0,36.7736,36.7992,36.748,36.7566,142600.0
2012-05-22 15:10:00,43.07,43.07,42.95,42.95,144400.0,36.748,36.748,36.6456,36.6456,144400.0
2012-05-22 15:20:00,42.94,42.96,42.86,42.86,253900.0,36.6371,36.6542,36.5689,36.5689,253900.0
2012-05-22 15:30:00,42.85,42.87,42.76,42.77,238200.0,36.5603,36.5774,36.4835,36.4921,238200.0
2012-05-22 15:40:00,42.77,42.81,42.64,42.65,356600.0,36.4921,36.5262,36.3812,36.3897,356600.0
2012-05-22 15:50:00,42.66,42.89,42.65,42.87,858200.0,36.3982,36.5945,36.3897,36.5774,858200.0
2012-05-23 09:30:00,42.62,42.82,42.57,42.79,238200.0,36.3641,36.5347,36.3214,36.5091,238200.0
2012-05-23 09:40:00,42.78,42.79,42.68,42.7,265800.0,36.5006,36.5091,36.4153,36.4323,265800.0
2012-05-23 09:50:00,42.69,42.95,42.68,42.93,200500.0,36.4238,36.6456,36.4153,36.6286,200500.0
2012-05-23 10:00:00,42.93,43.01,42.83,42.86,359500.0,36.6286,36.6968,36.5433,36.5689,359500.0
2012-05-23 10:10:00,42.86,42.87,42.74,42.76,196900.0,36.5689,36.5774,36.4665,36.4835,196900.0
2012-05-23 10:20:00,42.75,42.76,42.61,42.71,288900.0,36.475,36.4835,36.3556,36.4409,288900.0
2012-05-23 10:30:00,42.71,42.72,42.54,42.54,198500.0,36.4409,36.4494,36.2958,36.2958,198500.0
2012-05-23 10:40:00,42.53,42.62,42.45,42.48,119500.0,36.2873,36.3641,36.219,36.2446,119500.0
2012-05-23 10:50:00,42.48,42.57,42.48,42.52,85800.0,36.2446,36.3214,36.2446,36.2788,85800.0
2012-05-23 11:00:00,42.51,42.64,42.49,42.62,53800.0,36.2702,36.3812,36.2532,36.3641,53800.0
2012-05-23 11:10:00,42.62,42.65,42.55,42.63,109300.0,36.3641,36.3897,36.3044,36.3726,109300.0
2012-05-23 11:20:00,42.63,42.65,42.56,42.56,102900.0,36.3726,36.3897,36.3129,36.3129,102900.0
2012-05-23 11:30:00,42.57,42.67,42.53,42.58,131000.0,36.3214,36.4067,36.2873,36.33,131000.0
2012-05-23 11:40:00,42.58,42.66,42.56,42.58,130400.0,36.33,36.3982,36.3129,36.33,130400.0
2012-05-23 11:50:00,42.59,42.62,42.54,42.57,53800.0,36.3385,36.3641,36.2958,36.3214,53800.0
2012-05-23 12:00:00,42.57,42.57,42.42,42.47,122700.0,36.3214,36.3214,36.1934,36.2361,122700.0
2012-05-23 12:10:00,42.47,42.52,42.45,42.51,49400.0,36.2361,36.2788,36.219,36.2702,49400.0
2012-05-23 12:20:00,42.51,42.51,42.4,42.43,61300.0,36.2702,36.2702,36.1764,36.202,61300.0
2012-05-23 12:30:00,42.43,42.5,42.42,42.49,59400.0,36.202,36.2617,36.1934,36.2532,59400.0
2012-05-23 12:40:00,42.49,42.57,42.48,42.55,55800.0,36.2532,36.3214,36.2446,36.3044,55800.0
2012-05-23 12:50:00,42.56,42.57,42.47,42.48,57800.0,36.3129,36.3214,36.2361,36.2446,57800.0
2012-05-23 13:00:00,42.48,42.54,42.48,42.52,59100.0,36.2446,36.2958,36.2446,36.2788,59100.0
2012-05-23 13:10:00,42.52,42.57,42.51,42.52,117400.0,36.2788,36.3214,36.2702,36.2788,117400.0
2012-05-23 13:20:00,42.53,42.63,42.53,42.62,135100.0,36.2873,36.3726,36.2873,36.3641,135100.0
2012-05-23 13:30:00,42.63,42.68,42.61,42.67,71600.0,36.3726,36.4153,36.3556,36.4067,71600.0
2012-05-23 13:40:00,42.67,42.74,42.65,42.73,156900.0,36.4067,36.4665,36.3897,36.4579,156900.0
2012-05-23 13:50:00,42.73,42.76,42.68,42.75,149800.0,36.4579,36.4835,36.4153,36.475,149800.0
2012-05-23 14:00:00,42.75,42.75,42.66,42.71,84400.0,36.475,36.475,36.3982,36.4409,84400.0
2012-05-23 14:10:00,42.72,42.72,42.56,42.58,125000.0,36.4494,36.4494,36.3129,36.33,125000.0
2012-05-23 14:20:00,42.59,42.62,42.55,42.56,115900.0,36.3385,36.3641,36.3044,36.3129,115900.0
2012-05-23 14:30:00,42.56,42.7,42.55,42.69,151400.0,36.3129,36.4323,36.3044,36.4238,151400.0
2012-05-23 14:40:00,42.68,42.8,42.66,42.72,158500.0,36.4153,36.5177,36.3982,36.4494,158500.0
2012-05-23 14:50:00,42.73,42.84,42.73,42.83,146300.0,36.4579,36.5518,36.4579,36.5433,146300.0
2012-05-23 15:00:00,42.83,42.86,42.74,42.83,121900.0,36.5433,36.5689,36.4665,36.5433,121900.0
2012-05-23 15:10:00,42.84,42.9,42.79,42.89,232000.0,36.5518,36.603,36.5091,36.5945,232000.0
2012-05-23 15:20:00,42.9,42.98,42.87,42.93,214300.0,36.603,36.6712,36.5774,36.6286,214300.0
2012-05-23 15:30:00,42.93,43.14,42.93,43.11,287600.0,36.6286,36.8078,36.6286,36.7822,287600.0
2012-05-23 15:40:00,43.11,43.22,43.11,43.11,487300.0,36.7822,36.876,36.7822,36.7822,487300.0
2012-05-23 15:50:00,43.11,43.16,43.03,43.11,618700.0,36.7822,36.8248,36.7139,36.7822,618700.0
2012-05-24 09:30:00,43.22,43.32,43.19,43.2,393900.0,36.876,36.9613,36.8504,36.859,393900.0
2012-05-24 09:40:00,43.2,43.33,43.18,43.2,194200.0,36.859,36.9699,36.8419,36.859,194200.0
2012-05-24 09:50:00,43.2,43.22,43.11,43.2,245800.0,36.859,36.876,36.7822,36.859,245800.0
2012-05-24 10:00:00,43.2,43.31,43.14,43.28,179600.0,36.859,36.9528,36.8078,36.9272,179600.0
2012-05-24 10:10:00,43.28,43.33,43.22,43.28,237200.0,36.9272,36.9699,36.876,36.9272,237200.0
2012-05-24 10:20:00,43.28,43.31,43.18,43.26,139100.0,36.9272,36.9528,36.8419,36.9101,139100.0
2012-05-24 10:30:00,43.26,43.42,43.23,43.38,476900.0,36.9101,37.0467,36.8845,37.0125,476900.0
2012-05-24 10:40:00,43.38,43.42,43.31,43.32,353600.0,37.0125,37.0467,36.9528,36.9613,353600.0
2012-05-24 10:50:00,43.32,43.36,43.26,43.27,171700.0,36.9613,36.9955,36.9101,36.9187,171700.0
2012-05-24 11:00:00,43.27,43.32,43.24,43.28,454500.0,36.9187,36.9613,36.8931,36.9272,454500.0
2012-05-24 11:10:00,43.28,43.39,43.28,43.35,105400.0,36.9272,37.0211,36.9272,36.9869,105400.0
2012-05-24 11:20:00,43.34,43.38,43.33,43.35,126300.0,36.9784,37.0125,36.9699,36.9869,126300.0
2012-05-24 11:30:00,43.35,43.35,43.23,43.28,126100.0,36.9869,36.9869,36.8845,36.9272,126100.0
2012-05-24 11:40:00,43.27,43.29,43.21,43.25,82000.0,36.9187,36.9357,36.8675,36.9016,82000.0
2012-05-24 11:50:00,43.24,43.29,43.22,43.26,119500.0,36.8931,36.9357,36.876,36.9101,119500.0
2012-05-24 12:00:00,43.27,43.27,43.11,43.15,124600.0,36.9187,36.9187,36.7822,36.8163,124600.0
2012-05-24 12:10:00,43.15,43.19,43.09,43.1,172400.0,36.8163,36.8504,36.7651,36.7736,172400.0
2012-05-24 12:20:00,43.11,43.15,43.09,43.1,92000.0,36.7822,36.8163,36.7651,36.7736,92000.0
2012-05-24 12:30:00,43.1,43.16,43.06,43.13,107800.0,36.7736,36.8248,36.7395,36.7992,107800.0
2012-05-24 12:40:00,43.13,43.17,43.11,43.17,77100.0,36.7992,36.8334,36.7822,36.8334,77100.0
2012-05-24 12:50:00,43.17,43.17,43.06,43.13,108100.0,36.8334,36.8334,36.7395,36.7992,108100.0
2012-05-24 13:00:00,43.12,43.21,43.11,43.18,104500.0,36.7907,36.8675,36.7822,36.8419,104500.0
2012-05-24 13:10:00,43.18,43.21,43.14,43.15,107700.0,36.8419,36.8675,36.8078,36.8163,107700.0
2012-05-24 13:20:00,43.14,43.2,43.08,43.09,116400.0,36.8078,36.859,36.7566,36.7651,116400.0
2012-05-24 13:30:00,43.08,43.14,43.04,43.12,114500.0,36.7566,36.8078,36.7224,36.7907,114500.0
2012-05-24 13:40:00,43.12,43.17,43.07,43.09,110000.0,36.7907,36.8334,36.748,36.7651,110000.0
2012-05-24 13:50:00,43.09,43.1,42.97,42.98,104500.0,36.7651,36.7736,36.6627,36.6712,104500.0
2012-05-24 14:00:00,42.97,43.08,42.97,43.07,92300.0,36.6627,36.7566,36.6627,36.748,92300.0
2012-05-24 14:10:00,43.06,43.08,42.97,43.07,108500.0,36.7395,36.7566,36.6627,36.748,108500.0
2012-05-24 14:20:00,43.06,43.12,43.03,43.11,95900.0,36.7395,36.7907,36.7139,36.7822,95900.0
2012-05-24 14:30:00,43.12,43.19,43.08,43.08,151600.0,36.7907,36.8504,36.7566,36.7566,151600.0
2012-05-24 14:40:00,43.07,43.07,42.98,43.05,150200.0,36.748,36.748,36.6712,36.731,150200.0
2012-05-24 14:50:00,43.05,43.1,43.01,43.02,66400.0,36.731,36.7736,36.6968,36.7054,66400.0
2012-05-24 15:00:00,43.02,43.16,43.02,43.06,105800.0,36.7054,36.8248,36.7054,36.7395,105800.0
2012-05-24 15:10:00,43.06,43.1,43.0,43.1,93000.0,36.7395,36.7736,36.6883,36.7736,93000.0
2012-05-24 15:20:00,43.1,43.27,43.06,43.23,288400.0,36.7736,36.9187,36.7395,36.8845,288400.0
2012-05-24 15:30:00,43.23,43.31,43.18,43.21,191800.0,36.8845,36.9528,36.8419,36.8675,191800.0
2012-05-24 15:40:00,43.21,43.29,43.18,43.26,507200.0,36.8675,36.9357,36.8419,36.9101,507200.0
2012-05-24 15:50:00,43.27,43.35,43.25,43.33,402700.0,36.9187,36.9869,36.9016,36.9699,402700.0
2012-05-25 09:30:00,43.4,43.51,43.36,43.48,263800.0,37.0296,37.1234,36.9955,37.0979,263800.0
2012-05-25 09:40:00,43.48,43.49,43.32,43.42,139900.0,37.0979,37.1064,36.9613,37.0467,139900.0
2012-05-25 09:50:00,43.41,43.48,43.34,43.47,299600.0,37.0381,37.0979,36.9784,37.0893,299600.0
2012-05-25 10:00:00,43.46,43.48,43.32,43.34,144300.0,37.0808,37.0979,36.9613,36.9784,144300.0
2012-05-25 10:10:00,43.34,43.37,43.24,43.36,566300.0,36.9784,37.004,36.8931,36.9955,566300.0
2012-05-25 10:20:00,43.35,43.4,43.33,43.38,187100.0,36.9869,37.0296,36.9699,37.0125,187100.0
2012-05-25 10:30:00,43.37,43.47,43.37,43.44,159700.0,37.004,37.0893,37.004,37.0637,159700.0
2012-05-25 10:40:00,43.44,43.45,43.33,43.36,123000.0,37.0637,37.0723,36.9699,36.9955,123000.0
2012-05-25 10:50:00,43.36,43.39,43.31,43.32,99000.0,36.9955,37.0211,36.9528,36.9613,99000.0
2012-05-25 11:00:00,43.32,43.43,43.32,43.41,111300.0,36.9613,37.0552,36.9613,37.0381,111300.0
2012-05-25 11:10:00,43.4,43.44,43.37,43.41,106400.0,37.0296,37.0637,37.004,37.0381,106400.0
2012-05-25 11:20:00,43.4,43.46,43.39,43.44,131800.0,37.0296,37.0808,37.0211,37.0637,131800.0
2012-05-25 11:30:00,43.44,43.44,43.35,43.38,170000.0,37.0637,37.0637,36.9869,37.0125,170000.0
2012-05-25 11:40:00,43.38,43.42,43.37,43.42,62000.0,37.0125,37.0467,37.004,37.0467,62000.0
2012-05-25 11:50:00,43.42,43.47,43.4,43.42,109600.0,37.0467,37.0893,37.0296,37.0467,109600.0
2012-05-25 12:00:00,43.42,43.43,43.36,43.43,53800.0,37.0467,37.0552,36.9955,37.0552,53800.0
2012-05-25 12:10:00,43.42,43.43,43.38,43.38,41900.0,37.0467,37.0552,37.0125,37.0125,41900.0
2012-05-25 12:20:00,43.38,43.4,43.36,43.37,221500.0,37.0125,37.0296,36.9955,37.004,221500.0
2012-05-25 12:30:00,43.37,43.41,43.36,43.4,45000.0,37.004,37.0381,36.9955,37.0296,45000.0
2012-05-25 12:40:00,43.4,43.42,43.39,43.39,89200.0,37.0296,37.0467,37.0211,37.0211,89200.0
2012-05-25 12:50:00,43.4,43.46,43.38,43.42,211900.0,37.0296,37.0808,37.0125,37.0467,211900.0
2012-05-25 13:00:00,43.42,43.42,43.39,43.4,43600.0,37.0467,37.0467,37.0211,37.0296,43600.0
2012-05-25 13:10:00,43.41,43.44,43.39,43.44,107600.0,37.0381,37.0637,37.0211,37.0637,107600.0
2012-05-25 13:20:00,43.45,43.49,43.44,43.47,169100.0,37.0723,37.1064,37.0637,37.0893,169100.0
2012-05-25 13:30:00,43.48,43.49,43.46,43.48,149300.0,37.0979,37.1064,37.0808,37.0979,149300.0
2012-05-25 13:40:00,43.48,43.49,43.44,43.45,75100.0,37.0979,37.1064,37.0637,37.0723,75100.0
2012-05-25 13:50:00,43.46,43.46,43.41,43.42,31400.0,37.0808,37.0808,37.0381,37.0467,31400.0
2012-05-25 14:00:00,43.41,43.42,43.39,43.39,61000.0,37.0381,37.0467,37.0211,37.0211,61000.0
2012-05-25 14:10:00,43.39,43.41,43.35,43.35,34700.0,37.0211,37.0381,36.9869,36.9869,34700.0
2012-05-25 14:20:00,43.34,43.38,43.29,43.36,202000.0,36.9784,37.0125,36.9357,36.9955,202000.0
2012-05-25 14:30:00,43.35,43.39,43.33,43.36,170700.0,36.9869,37.0211,36.9699,36.9955,170700.0
2012-05-25 14:40:00,43.35,43.36,43.27,43.3,139500.0,36.9869,36.9955,36.9187,36.9443,139500.0
2012-05-25 14:50:00,43.3,43.33,43.27,43.29,71500.0,36.9443,36.9699,36.9187,36.9357,71500.0
2012-05-25 15:00:00,43.29,43.35,43.27,43.34,111500.0,36.9357,36.9869,36.9187,36.9784,111500.0
2012-05-25 15:10:00,43.35,43.35,43.25,43.25,118400.0,36.9869,36.9869,36.9016,36.9016,118400.0
2012-05-25 15:20:00,43.24,43.24,43.15,43.2,227100.0,36.8931,36.8931,36.8163,36.859,227100.0
2012-05-25 15:30:00,43.21,43.28,43.18,43.26,198900.0,36.8675,36.9272,36.8419,36.9101,198900.0
2012-05-25 15:40:00,43.25,43.29,43.24,43.27,197100.0,36.9016,36.9357,36.8931,36.9187,197100.0
2012-05-25 15:50:00,43.27,43.29,43.24,43.28,490600.0,36.9187,36.9357,36.8931,36.9272,490600.0
2012-05-29 09:30:00,43.63,43.69,43.57,43.69,371100.0,37.2258,37.277,37.1746,37.277,371100.0
2012-05-29 09:40:00,43.67,43.74,43.64,43.66,877300.0,37.26,37.3197,37.2344,37.2514,877300.0
2012-05-29 09:50:00,43.67,43.72,43.62,43.62,2218400.0,37.26,37.3026,37.2173,37.2173,2218400.0
2012-05-29 10:00:00,43.61,43.71,43.56,43.67,301200.0,37.2088,37.2941,37.1661,37.26,301200.0
2012-05-29 10:10:00,43.68,43.89,43.68,43.88,140000.0,37.2685,37.4477,37.2685,37.4391,140000.0
2012-05-29 10:20:00,43.88,43.91,43.86,43.9,90400.0,37.4391,37.4647,37.4221,37.4562,90400.0
2012-05-29 10:30:00,43.9,43.96,43.86,43.86,181800.0,37.4562,37.5074,37.4221,37.4221,181800.0
2012-05-29 10:40:00,43.86,43.9,43.82,43.88,843800.0,37.4221,37.4562,37.3879,37.4391,843800.0
2012-05-29 10:50:00,43.89,43.91,43.82,43.82,240800.0,37.4477,37.4647,37.3879,37.3879,240800.0
2012-05-29 11:00:00,43.82,43.82,43.78,43.79,253300.0,37.3879,37.3879,37.3538,37.3623,253300.0
2012-05-29 11:10:00,43.79,43.79,43.75,43.79,132500.0,37.3623,37.3623,37.3282,37.3623,132500.0
2012-05-29 11:20:00,43.8,43.81,43.74,43.81,78100.0,37.3709,37.3794,37.3197,37.3794,78100.0
2012-05-29 11:30:00,43.81,43.82,43.64,43.68,165100.0,37.3794,37.3879,37.2344,37.2685,165100.0
2012-05-29 11:40:00,43.67,43.69,43.53,43.57,235200.0,37.26,37.277,37.1405,37.1746,235200.0
2012-05-29 11:50:00,43.57,43.65,43.57,43.61,98000.0,37.1746,37.2429,37.1746,37.2088,98000.0
2012-05-29 12:00:00,43.6,43.61,43.44,43.5,637200.0,37.2002,37.2088,37.0637,37.1149,637200.0
2012-05-29 12:10:00,43.49,43.5,43.43,43.5,735400.0,37.1064,37.1149,37.0552,37.1149,735400.0
2012-05-29 12:20:00,43.49,43.55,43.48,43.54,86400.0,37.1064,37.1576,37.0979,37.149,86400.0
2012-05-29 12:30:00,43.53,43.53,43.46,43.5,182500.0,37.1405,37.1405,37.0808,37.1149,182500.0
2012-05-29 12:40:00,43.49,43.59,43.49,43.58,69900.0,37.1064,37.1917,37.1064,37.1832,69900.0
2012-05-29 12:50:00,43.58,43.63,43.54,43.54,84600.0,37.1832,37.2258,37.149,37.149,84600.0
2012-05-29 13:00:00,43.53,43.55,43.5,43.52,71300.0,37.1405,37.1576,37.1149,37.132,71300.0
2012-05-29 13:10:00,43.52,43.6,43.52,43.58,139600.0,37.132,37.2002,37.132,37.1832,139600.0
2012-05-29 13:20:00,43.59,43.6,43.55,43.56,44400.0,37.1917,37.2002,37.1576,37.1661,44400.0
2012-05-29 13:30:00,43.56,43.61,43.53,43.58,160200.0,37.1661,37.2088,37.1405,37.1832,160200.0
2012-05-29 13:40:00,43.58,43.69,43.58,43.66,98000.0,37.1832,37.277,37.1832,37.2514,98000.0
2012-05-29 13:50:00,43.66,43.7,43.64,43.69,49500.0,37.2514,37.2856,37.2344,37.277,49500.0
2012-05-29 14:00:00,43.7,43.7,43.65,43.66,108700.0,37.2856,37.2856,37.2429,37.2514,108700.0
2012-05-29 14:10:00,43.66,43.77,43.65,43.75,212500.0,37.2514,37.3453,37.2429,37.3282,212500.0
2012-05-29 14:20:00,43.75,43.75,43.69,43.75,105900.0,37.3282,37.3282,37.277,37.3282,105900.0
2012-05-29 14:30:00,43.74,43.77,43.69,43.69,53200.0,37.3197,37.3453,37.277,37.277,53200.0
2012-05-29 14:40:00,43.69,43.73,43.69,43.73,66300.0,37.277,37.3112,37.277,37.3112,66300.0
2012-05-29 14:50:00,43.73,43.8,43.73,43.79,92600.0,37.3112,37.3709,37.3112,37.3623,92600.0
2012-05-29 15:00:00,43.79,43.79,43.73,43.76,71100.0,37.3623,37.3623,37.3112,37.3368,71100.0
2012-05-29 15:10:00,43.77,43.82,43.77,43.81,97500.0,37.3453,37.3879,37.3453,37.3794,97500.0
2012-05-29 15:20:00,43.81,43.81,43.77,43.8,104200.0,37.3794,37.3794,37.3453,37.3709,104200.0
2012-05-29 15:30:00,43.8,43.84,43.75,43.81,178500.0,37.3709,37.405,37.3282,37.3794,178500.0
2012-05-29 15:40:00,43.81,43.92,43.79,43.91,365100.0,37.3794,37.4733,37.3623,37.4647,365100.0
2012-05-29 15:50:00,43.9,43.91,43.83,43.89,559200.0,37.4562,37.4647,37.3965,37.4477,559200.0
2012-05-30 09:30:00,43.46,43.51,43.19,43.2,1157700.0,37.0808,37.1234,36.8504,36.859,1157700.0
2012-05-30 09:40:00,43.18,43.3,43.14,43.29,553100.0,36.8419,36.9443,36.8078,36.9357,553100.0
2012-05-30 09:50:00,43.28,43.34,43.22,43.29,254200.0,36.9272,36.9784,36.876,36.9357,254200.0
2012-05-30 10:00:00,43.29,43.31,43.16,43.22,810000.0,36.9357,36.9528,36.8248,36.876,810000.0
2012-05-30 10:10:00,43.21,43.22,43.13,43.13,149000.0,36.8675,36.876,36.7992,36.7992,149000.0
2012-05-30 10:20:00,43.13,43.23,43.09,43.2,139900.0,36.7992,36.8845,36.7651,36.859,139900.0
2012-05-30 10:30:00,43.19,43.23,43.11,43.14,77300.0,36.8504,36.8845,36.7822,36.8078,77300.0
2012-05-30 10:40:00,43.13,43.15,43.07,43.12,107300.0,36.7992,36.8163,36.748,36.7907,107300.0
2012-05-30 10:50:00,43.13,43.17,43.09,43.1,84100.0,36.7992,36.8334,36.7651,36.7736,84100.0
2012-05-30 11:00:00,43.1,43.24,43.07,43.23,75600.0,36.7736,36.8931,36.748,36.8845,75600.0
2012-05-30 11:10:00,43.23,43.3,43.22,43.25,107000.0,36.8845,36.9443,36.876,36.9016,107000.0
2012-05-30 11:20:00,43.26,43.3,43.22,43.3,102200.0,36.9101,36.9443,36.876,36.9443,102200.0
2012-05-30 11:30:00,43.3,43.34,43.22,43.33,102600.0,36.9443,36.9784,36.876,36.9699,102600.0
2012-05-30 11:40:00,43.32,43.34,43.25,43.27,59500.0,36.9613,36.9784,36.9016,36.9187,59500.0
2012-05-30 11:50:00,43.28,43.32,43.27,43.3,37600.0,36.9272,36.9613,36.9187,36.9443,37600.0
2012-05-30 12:00:00,43.3,43.33,43.15,43.22,140700.0,36.9443,36.9699,36.8163,36.876,140700.0
2012-05-30 12:10:00,43.23,43.23,43.14,43.17,494300.0,36.8845,36.8845,36.8078,36.8334,494300.0
2012-05-30 12:20:00,43.18,43.18,43.11,43.14,50800.0,36.8419,36.8419,36.7822,36.8078,50800.0
2012-05-30 12:30:00,43.14,43.18,43.13,43.17,33100.0,36.8078,36.8419,36.7992,36.8334,33100.0
2012-05-30 12:40:00,43.17,43.24,43.15,43.23,20200.0,36.8334,36.8931,36.8163,36.8845,20200.0
2012-05-30 12:50:00,43.22,43.26,43.21,43.23,20700.0,36.876,36.9101,36.8675,36.8845,20700.0
2012-05-30 13:00:00,43.24,43.24,43.15,43.15,231500.0,36.8931,36.8931,36.8163,36.8163,231500.0
2012-05-30 13:10:00,43.15,43.18,43.11,43.16,19300.0,36.8163,36.8419,36.7822,36.8248,19300.0
2012-05-30 13:20:00,43.16,43.2,43.14,43.2,19500.0,36.8248,36.859,36.8078,36.859,19500.0
2012-05-30 13:30:00,43.19,43.3,43.19,43.28,80100.0,36.8504,36.9443,36.8504,36.9272,80100.0
2012-05-30 13:40:00,43.27,43.33,43.24,43.29,44200.0,36.9187,36.9699,36.8931,36.9357,44200.0
2012-05-30 13:50:00,43.29,43.32,43.26,43.31,53600.0,36.9357,36.9613,36.9101,36.9528,53600.0
2012-05-30 14:00:00,43.31,43.36,43.3,43.31,41400.0,36.9528,36.9955,36.9443,36.9528,41400.0
2012-05-30 14:10:00,43.31,43.34,43.26,43.33,30600.0,36.9528,36.9784,36.9101,36.9699,30600.0
2012-05-30 14:20:00,43.33,43.35,43.25,43.29,52500.0,36.9699,36.9869,36.9016,36.9357,52500.0
2012-05-30 14:30:00,43.3,43.32,43.26,43.3,80100.0,36.9443,36.9613,36.9101,36.9443,80100.0
2012-05-30 14:40:00,43.3,43.33,43.27,43.29,46000.0,36.9443,36.9699,36.9187,36.9357,46000.0
2012-05-30 14:50:00,43.28,43.28,43.24,43.25,49800.0,36.9272,36.9272,36.8931,36.9016,49800.0
2012-05-30 15:00:00,43.25,43.3,43.19,43.23,38000.0,36.9016,36.9443,36.8504,36.8845,38000.0
2012-05-30 15:10:00,43.22,43.22,43.1,43.18,69300.0,36.876,36.876,36.7736,36.8419,69300.0
2012-05-30 15:20:00,43.17,43.29,43.13,43.26,126900.0,36.8334,36.9357,36.7992,36.9101,126900.0
2012-05-30 15:30:00,43.26,43.26,43.19,43.25,107200.0,36.9101,36.9101,36.8504,36.9016,107200.0
2012-05-30 15:40:00,43.25,43.26,43.19,43.23,153600.0,36.9016,36.9101,36.8504,36.8845,153600.0
2012-05-30 15:50:00,43.23,43.27,43.18,43.18,456600.0,36.8845,36.9187,36.8419,36.8419,456600.0
2012-05-31 09:30:00,43.14,43.23,43.06,43.06,189100.0,36.8078,36.8845,36.7395,36.7395,189100.0
2012-05-31 09:40:00,43.07,43.1,42.82,42.83,361500.0,36.748,36.7736,36.5347,36.5433,361500.0
2012-05-31 09:50:00,42.83,42.86,42.76,42.85,350900.0,36.5433,36.5689,36.4835,36.5603,350900.0
2012-05-31 10:00:00,42.85,42.91,42.79,42.81,567200.0,36.5603,36.6115,36.5091,36.5262,567200.0
2012-05-31 10:10:00,42.81,42.83,42.74,42.82,519700.0,36.5262,36.5433,36.4665,36.5347,519700.0
2012-05-31 10:20:00,42.83,42.87,42.75,42.87,145400.0,36.5433,36.5774,36.475,36.5774,145400.0
2012-05-31 10:30:00,42.86,42.94,42.83,42.9,245300.0,36.5689,36.6371,36.5433,36.603,245300.0
2012-05-31 10:40:00,42.91,42.91,42.75,42.79,187700.0,36.6115,36.6115,36.475,36.5091,187700.0
2012-05-31 10:50:00,42.79,42.84,42.75,42.79,111700.0,36.5091,36.5518,36.475,36.5091,111700.0
2012-05-31 11:00:00,42.8,42.8,42.71,42.76,215800.0,36.5177,36.5177,36.4409,36.4835,215800.0
2012-05-31 11:10:00,42.77,42.77,42.7,42.74,118900.0,36.4921,36.4921,36.4323,36.4665,118900.0
2012-05-31 11:20:00,42.74,42.81,42.71,42.81,123000.0,36.4665,36.5262,36.4409,36.5262,123000.0
2012-05-31 11:30:00,42.8,42.96,42.8,42.95,281200.0,36.5177,36.6542,36.5177,36.6456,281200.0
2012-05-31 11:40:00,42.95,42.95,42.86,42.86,100600.0,36.6456,36.6456,36.5689,36.5689,100600.0
2012-05-31 11:50:00,42.86,42.9,42.86,42.87,137600.0,36.5689,36.603,36.5689,36.5774,137600.0
2012-05-31 12:00:00,42.87,42.95,42.84,42.95,71400.0,36.5774,36.6456,36.5518,36.6456,71400.0
2012-05-31 12:10:00,42.95,43.0,42.92,43.0,187200.0,36.6456,36.6883,36.6201,36.6883,187200.0
2012-05-31 12:20:00,43.0,43.18,43.0,43.11,323700.0,36.6883,36.8419,36.6883,36.7822,323700.0
2012-05-31 12:30:00,43.11,43.14,43.0,43.02,109100.0,36.7822,36.8078,36.6883,36.7054,109100.0
2012-05-31 12:40:00,43.03,43.08,43.01,43.08,75000.0,36.7139,36.7566,36.6968,36.7566,75000.0
2012-05-31 12:50:00,43.08,43.1,43.03,43.04,133600.0,36.7566,36.7736,36.7139,36.7224,133600.0
2012-05-31 13:00:00,43.04,43.22,43.04,43.16,165700.0,36.7224,36.876,36.7224,36.8248,165700.0
2012-05-31 13:10:00,43.16,43.23,43.15,43.18,157200.0,36.8248,36.8845,36.8163,36.8419,157200.0
2012-05-31 13:20:00,43.19,43.2,43.08,43.09,198700.0,36.8504,36.859,36.7566,36.7651,198700.0
2012-05-31 13:30:00,43.08,43.13,43.0,43.02,182000.0,36.7566,36.7992,36.6883,36.7054,182000.0
2012-05-31 13:40:00,43.01,43.04,42.97,42.98,155600.0,36.6968,36.7224,36.6627,36.6712,155600.0
2012-05-31 13:50:00,42.98,42.98,42.93,42.97,72400.0,36.6712,36.6712,36.6286,36.6627,72400.0
2012-05-31 14:00:00,42.98,43.1,42.95,43.08,67900.0,36.6712,36.7736,36.6456,36.7566,67900.0
2012-05-31 14:10:00,43.08,43.15,43.05,43.05,135300.0,36.7566,36.8163,36.731,36.731,135300.0
2012-05-31 14:20:00,43.04,43.12,43.01,43.08,124600.0,36.7224,36.7907,36.6968,36.7566,124600.0
2012-05-31 14:30:00,43.08,43.14,43.05,43.11,91100.0,36.7566,36.8078,36.731,36.7822,91100.0
2012-05-31 14:40:00,43.11,43.16,43.05,43.07,154600.0,36.7822,36.8248,36.731,36.748,154600.0
2012-05-31 14:50:00,43.06,43.14,43.02,43.12,95400.0,36.7395,36.8078,36.7054,36.7907,95400.0
2012-05-31 15:00:00,43.12,43.12,43.03,43.1,156400.0,36.7907,36.7907,36.7139,36.7736,156400.0
2012-05-31 15:10:00,43.1,43.17,43.1,43.15,249700.0,36.7736,36.8334,36.7736,36.8163,249700.0
2012-05-31 15:20:00,43.15,43.31,43.13,43.28,330800.0,36.8163,36.9528,36.7992,36.9272,330800.0
2012-05-31 15:30:00,43.28,43.38,43.24,43.34,300400.0,36.9272,37.0125,36.8931,36.9784,300400.0
2012-05-31 15:40:00,43.34,43.35,43.15,43.16,641600.0,36.9784,36.9869,36.8163,36.8248,641600.0
2012-05-31 15:50:00,43.16,43.18,43.07,43.09,1350000.0,36.8248,36.8419,36.748,36.7651,1350000.0
2012-06-01 09:30:00,42.37,42.47,42.26,42.36,313400.0,36.1508,36.2361,36.0569,36.1422,313400.0
2012-06-01 09:40:00,42.37,42.37,42.21,42.26,276900.0,36.1508,36.1508,36.0143,36.0569,276900.0
2012-06-01 09:50:00,42.26,42.3,42.15,42.28,861800.0,36.0569,36.0911,35.9631,36.074,861800.0
2012-06-01 10:00:00,42.28,42.36,42.23,42.32,546600.0,36.074,36.1422,36.0313,36.1081,546600.0
2012-06-01 10:10:00,42.32,42.33,42.14,42.16,226200.0,36.1081,36.1167,35.9545,35.9716,226200.0
2012-06-01 10:20:00,42.16,42.16,42.07,42.12,279800.0,35.9716,35.9716,35.8948,35.9375,279800.0
2012-06-01 10:30:00,42.12,42.13,42.06,42.09,64800.0,35.9375,35.946,35.8863,35.9119,64800.0
2012-06-01 10:40:00,42.09,42.25,42.08,42.25,70500.0,35.9119,36.0484,35.9033,36.0484,70500.0
2012-06-01 10:50:00,42.26,42.26,42.18,42.19,139300.0,36.0569,36.0569,35.9887,35.9972,139300.0
2012-06-01 11:00:00,42.19,42.19,42.06,42.06,82800.0,35.9972,35.9972,35.8863,35.8863,82800.0
2012-06-01 11:10:00,42.06,42.15,42.05,42.12,316800.0,35.8863,35.9631,35.8778,35.9375,316800.0
2012-06-01 11:20:00,42.12,42.14,42.08,42.12,103800.0,35.9375,35.9545,35.9033,35.9375,103800.0
2012-06-01 11:30:00,42.11,42.11,42.0,42.02,822800.0,35.9289,35.9289,35.8351,35.8522,822800.0
2012-06-01 11:40:00,42.02,42.03,41.98,41.98,195100.0,35.8522,35.8607,35.818,35.818,195100.0
2012-06-01 11:50:00,41.97,42.03,41.95,42.02,1652400.0,35.8095,35.8607,35.7924,35.8522,1652400.0
2012-06-01 12:00:00,42.02,42.02,41.94,42.01,87900.0,35.8522,35.8522,35.7839,35.8436,87900.0
2012-06-01 12:10:00,42.01,42.08,42.0,42.03,167700.0,35.8436,35.9033,35.8351,35.8607,167700.0
2012-06-01 12:20:00,42.04,42.05,41.96,41.98,160500.0,35.8692,35.8778,35.801,35.818,160500.0
2012-06-01 12:30:00,41.98,41.99,41.92,41.93,83700.0,35.818,35.8266,35.7668,35.7754,83700.0
2012-06-01 12:40:00,41.94,41.98,41.9,41.98,68500.0,35.7839,35.818,35.7498,35.818,68500.0
2012-06-01 12:50:00,41.96,41.99,41.91,41.91,66300.0,35.801,35.8266,35.7583,35.7583,66300.0
2012-06-01 13:00:00,41.91,41.92,41.87,41.89,62100.0,35.7583,35.7668,35.7242,35.7412,62100.0
2012-06-01 13:10:00,41.89,41.92,41.88,41.89,65600.0,35.7412,35.7668,35.7327,35.7412,65600.0
2012-06-01 13:20:00,41.87,41.88,41.82,41.82,110500.0,35.7242,35.7327,35.6815,35.6815,110500.0
2012-06-01 13:30:00,41.8,41.82,41.74,41.74,208300.0,35.6644,35.6815,35.6133,35.6133,208300.0
2012-06-01 13:40:00,41.74,41.82,41.71,41.79,572600.0,35.6133,35.6815,35.5877,35.6559,572600.0
2012-06-01 13:50:00,41.79,41.79,41.75,41.79,121700.0,35.6559,35.6559,35.6218,35.6559,121700.0
2012-06-01 14:00:00,41.8,41.8,41.7,41.73,190700.0,35.6644,35.6644,35.5791,35.6047,190700.0
2012-06-01 14:10:00,41.73,41.73,41.66,41.72,285400.0,35.6047,35.6047,35.545,35.5962,285400.0
2012-06-01 14:20:00,41.72,41.85,41.71,41.8,143900.0,35.5962,35.7071,35.5877,35.6644,143900.0
2012-06-01 14:30:00,41.8,41.93,41.79,41.93,82100.0,35.6644,35.7754,35.6559,35.7754,82100.0
2012-06-01 14:40:00,41.92,41.92,41.85,41.87,253600.0,35.7668,35.7668,35.7071,35.7242,253600.0
2012-06-01 14:50:00,41.87,41.92,41.79,41.81,460000.0,35.7242,35.7668,35.6559,35.673,460000.0
2012-06-01 15:00:00,41.81,41.87,41.78,41.87,246000.0,35.673,35.7242,35.6474,35.7242,246000.0
2012-06-01 15:10:00,41.87,41.91,41.71,41.72,505100.0,35.7242,35.7583,35.5877,35.5962,505100.0
2012-06-01 15:20:00,41.73,41.77,41.71,41.72,684800.0,35.6047,35.6389,35.5877,35.5962,684800.0
2012-06-01 15:30:00,41.72,41.79,41.66,41.7,546700.0,35.5962,35.6559,35.545,35.5791,546700.0
2012-06-01 15:40:00,41.69,41.78,41.68,41.73,475800.0,35.5706,35.6474,35.5621,35.6047,475800.0
2012-06-01 15:50:00,41.74,41.78,41.72,41.72,956800.0,35.6133,35.6474,35.5962,35.5962,956800.0
2012-06-04 09:30:00,41.74,41.97,41.68,41.86,446500.0,35.6133,35.8095,35.5621,35.7156,446500.0
2012-06-04 09:40:00,41.86,41.87,41.63,41.66,299400.0,35.7156,35.7242,35.5194,35.545,299400.0
2012-06-04 09:50:00,41.65,41.67,41.55,41.61,268900.0,35.5365,35.5535,35.4511,35.5023,268900.0
2012-06-04 10:00:00,41.6,41.6,41.44,41.49,213300.0,35.4938,35.4938,35.3573,35.4,213300.0
2012-06-04 10:10:00,41.49,41.83,41.49,41.81,1908300.0,35.4,35.69,35.4,35.673,1908300.0
2012-06-04 10:20:00,41.81,41.85,41.76,41.78,1025000.0,35.673,35.7071,35.6303,35.6474,1025000.0
2012-06-04 10:30:00,41.78,41.82,41.7,41.76,236800.0,35.6474,35.6815,35.5791,35.6303,236800.0
2012-06-04 10:40:00,41.76,41.83,41.72,41.77,113900.0,35.6303,35.69,35.5962,35.6389,113900.0
2012-06-04 10:50:00,41.77,41.92,41.77,41.83,329900.0,35.6389,35.7668,35.6389,35.69,329900.0
2012-06-04 11:00:00,41.83,41.84,41.74,41.76,40100.0,35.69,35.6986,35.6133,35.6303,40100.0
2012-06-04 11:10:00,41.76,41.79,41.69,41.69,28400.0,35.6303,35.6559,35.5706,35.5706,28400.0
2012-06-04 11:20:00,41.69,41.75,41.67,41.68,62100.0,35.5706,35.6218,35.5535,35.5621,62100.0
2012-06-04 11:30:00,41.68,41.73,41.66,41.7,655100.0,35.5621,35.6047,35.545,35.5791,655100.0
2012-06-04 11:40:00,41.69,41.72,41.67,41.7,58500.0,35.5706,35.5962,35.5535,35.5791,58500.0
2012-06-04 11:50:00,41.69,41.7,41.64,41.68,41600.0,35.5706,35.5791,35.5279,35.5621,41600.0
2012-06-04 12:00:00,41.67,41.71,41.65,41.65,52900.0,35.5535,35.5877,35.5365,35.5365,52900.0
2012-06-04 12:10:00,41.65,41.65,41.53,41.56,61400.0,35.5365,35.5365,35.4341,35.4597,61400.0
2012-06-04 12:20:00,41.57,41.59,41.5,41.51,62600.0,35.4682,35.4853,35.4085,35.417,62600.0
2012-06-04 12:30:00,41.5,41.55,41.48,41.54,35900.0,35.4085,35.4511,35.3914,35.4426,35900.0
2012-06-04 12:40:00,41.55,41.57,41.5,41.5,18800.0,35.4511,35.4682,35.4085,35.4085,18800.0
2012-06-04 12:50:00,41.51,41.56,41.48,41.54,28700.0,35.417,35.4597,35.3914,35.4426,28700.0
2012-06-04 13:00:00,41.54,41.61,41.54,41.55,59900.0,35.4426,35.5023,35.4426,35.4511,59900.0
2012-06-04 13:10:00,41.55,41.6,41.51,41.51,117900.0,35.4511,35.4938,35.417,35.417,117900.0
2012-06-04 13:20:00,41.5,41.54,41.47,41.53,109800.0,35.4085,35.4426,35.3829,35.4341,109800.0
2012-06-04 13:30:00,41.53,41.7,41.51,41.67,147100.0,35.4341,35.5791,35.417,35.5535,147100.0
2012-06-04 13:40:00,41.67,41.68,41.56,41.57,32400.0,35.5535,35.5621,35.4597,35.4682,32400.0
2012-06-04 13:50:00,41.57,41.6,41.5,41.58,59900.0,35.4682,35.4938,35.4085,35.4767,59900.0
2012-06-04 14:00:00,41.58,41.63,41.54,41.6,53600.0,35.4767,35.5194,35.4426,35.4938,53600.0
2012-06-04 14:10:00,41.61,41.73,41.59,41.72,175300.0,35.5023,35.6047,35.4853,35.5962,175300.0
2012-06-04 14:20:00,41.73,41.82,41.7,41.82,93400.0,35.6047,35.6815,35.5791,35.6815,93400.0
2012-06-04 14:30:00,41.81,42.02,41.77,41.96,507700.0,35.673,35.8522,35.6389,35.801,507700.0
2012-06-04 14:40:00,41.96,41.98,41.89,41.9,308400.0,35.801,35.818,35.7412,35.7498,308400.0
2012-06-04 14:50:00,41.9,41.93,41.85,41.85,74400.0,35.7498,35.7754,35.7071,35.7071,74400.0
2012-06-04 15:00:00,41.85,41.9,41.83,41.83,89600.0,35.7071,35.7498,35.69,35.69,89600.0
2012-06-04 15:10:00,41.83,41.83,41.74,41.83,93500.0,35.69,35.69,35.6133,35.69,93500.0
2012-06-04 15:20:00,41.83,41.88,41.73,41.86,88600.0,35.69,35.7327,35.6047,35.7156,88600.0
2012-06-04 15:30:00,41.85,41.86,41.72,41.78,560800.0,35.7071,35.7156,35.5962,35.6474,560800.0
2012-06-04 15:40:00,41.79,41.9,41.76,41.9,251200.0,35.6559,35.7498,35.6303,35.7498,251200.0
2012-06-04 15:50:00,41.89,41.98,41.89,41.92,405200.0,35.7412,35.818,35.7412,35.7668,405200.0
2012-06-05 09:30:00,41.74,41.84,41.71,41.76,190900.0,35.6133,35.6986,35.5877,35.6303,190900.0
2012-06-05 09:40:00,41.76,41.88,41.73,41.85,80900.0,35.6303,35.7327,35.6047,35.7071,80900.0
2012-06-05 09:50:00,41.85,41.86,41.77,41.82,161700.0,35.7071,35.7156,35.6389,35.6815,161700.0
2012-06-05 10:00:00,41.82,42.04,41.81,42.01,202300.0,35.6815,35.8692,35.673,35.8436,202300.0
2012-06-05 10:10:00,42.0,42.04,41.94,41.94,94700.0,35.8351,35.8692,35.7839,35.7839,94700.0
2012-06-05 10:20:00,41.94,42.07,41.94,41.99,95500.0,35.7839,35.8948,35.7839,35.8266,95500.0
2012-06-05 10:30:00,42.01,42.02,41.96,42.02,44500.0,35.8436,35.8522,35.801,35.8522,44500.0
2012-06-05 10:40:00,42.01,42.01,41.87,41.88,187000.0,35.8436,35.8436,35.7242,35.7327,187000.0
2012-06-05 10:50:00,41.88,41.88,41.76,41.81,815600.0,35.7327,35.7327,35.6303,35.673,815600.0
2012-06-05 11:00:00,41.81,41.88,41.8,41.88,41800.0,35.673,35.7327,35.6644,35.7327,41800.0
2012-06-05 11:10:00,41.89,41.96,41.89,41.96,29600.0,35.7412,35.801,35.7412,35.801,29600.0
2012-06-05 11:20:00,41.99,42.0,41.93,41.93,28900.0,35.8266,35.8351,35.7754,35.7754,28900.0
2012-06-05 11:30:00,41.94,41.99,41.84,41.86,62800.0,35.7839,35.8266,35.6986,35.7156,62800.0
2012-06-05 11:40:00,41.88,41.89,41.84,41.87,100000.0,35.7327,35.7412,35.6986,35.7242,100000.0
2012-06-05 11:50:00,41.87,41.88,41.74,41.74,1408500.0,35.7242,35.7327,35.6133,35.6133,1408500.0
2012-06-05 12:00:00,41.74,41.9,41.74,41.88,69100.0,35.6133,35.7498,35.6133,35.7327,69100.0
2012-06-05 12:10:00,41.87,41.9,41.81,41.87,67600.0,35.7242,35.7498,35.673,35.7242,67600.0
2012-06-05 12:20:00,41.87,41.9,41.83,41.85,74400.0,35.7242,35.7498,35.69,35.7071,74400.0
2012-06-05 12:30:00,41.89,42.01,41.89,41.95,213800.0,35.7412,35.8436,35.7412,35.7924,213800.0
2012-06-05 12:40:00,41.96,41.96,41.88,41.89,70400.0,35.801,35.801,35.7327,35.7412,70400.0
2012-06-05 12:50:00,41.9,41.96,41.88,41.94,68000.0,35.7498,35.801,35.7327,35.7839,68000.0
2012-06-05 13:00:00,41.93,41.94,41.89,41.9,132100.0,35.7754,35.7839,35.7412,35.7498,132100.0
2012-06-05 13:10:00,41.9,41.92,41.86,41.87,162600.0,35.7498,35.7668,35.7156,35.7242,162600.0
2012-06-05 13:20:00,41.87,41.95,41.86,41.92,172100.0,35.7242,35.7924,35.7156,35.7668,172100.0
2012-06-05 13:30:00,41.93,41.98,41.91,41.96,47200.0,35.7754,35.818,35.7583,35.801,47200.0
2012-06-05 13:40:00,41.97,42.04,41.95,42.02,61700.0,35.8095,35.8692,35.7924,35.8522,61700.0
2012-06-05 13:50:00,42.03,42.08,42.02,42.04,78900.0,35.8607,35.9033,35.8522,35.8692,78900.0
2012-06-05 14:00:00,42.04,42.1,42.02,42.08,75100.0,35.8692,35.9204,35.8522,35.9033,75100.0
2012-06-05 14:10:00,42.07,42.11,42.06,42.1,89200.0,35.8948,35.9289,35.8863,35.9204,89200.0
2012-06-05 14:20:00,42.1,42.11,42.03,42.06,111900.0,35.9204,35.9289,35.8607,35.8863,111900.0
2012-06-05 14:30:00,42.06,42.08,42.0,42.0,99200.0,35.8863,35.9033,35.8351,35.8351,99200.0
2012-06-05 14:40:00,42.01,42.04,41.98,42.02,80900.0,35.8436,35.8692,35.818,35.8522,80900.0
2012-06-05 14:50:00,42.02,42.07,42.01,42.06,43300.0,35.8522,35.8948,35.8436,35.8863,43300.0
2012-06-05 15:00:00,42.07,42.14,42.03,42.03,75900.0,35.8948,35.9545,35.8607,35.8607,75900.0
2012-06-05 15:10:00,42.03,42.07,42.0,42.07,115500.0,35.8607,35.8948,35.8351,35.8948,115500.0
2012-06-05 15:20:00,42.07,42.1,42.05,42.07,114500.0,35.8948,35.9204,35.8778,35.8948,114500.0
2012-06-05 15:30:00,42.07,42.15,42.05,42.15,157800.0,35.8948,35.9631,35.8778,35.9631,157800.0
2012-06-05 15:40:00,42.14,42.17,42.09,42.15,254500.0,35.9545,35.9801,35.9119,35.9631,254500.0
2012-06-05 15:50:00,42.15,42.19,42.09,42.11,542100.0,35.9631,35.9972,35.9119,35.9289,542100.0
2012-06-06 09:30:00,42.47,42.57,42.43,42.52,407200.0,36.2361,36.3214,36.202,36.2788,407200.0
2012-06-06 09:40:00,42.52,42.69,42.52,42.63,107300.0,36.2788,36.4238,36.2788,36.3726,107300.0
2012-06-06 09:50:00,42.63,42.71,42.6,42.63,101900.0,36.3726,36.4409,36.347,36.3726,101900.0
2012-06-06 10:00:00,42.64,42.74,42.64,42.74,444900.0,36.3812,36.4665,36.3812,36.4665,444900.0
2012-06-06 10:10:00,42.74,42.8,42.73,42.77,404400.0,36.4665,36.5177,36.4579,36.4921,404400.0
2012-06-06 10:20:00,42.76,42.76,42.66,42.67,57400.0,36.4835,36.4835,36.3982,36.4067,57400.0
2012-06-06 10:30:00,42.67,42.78,42.67,42.75,102300.0,36.4067,36.5006,36.4067,36.475,102300.0
2012-06-06 10:40:00,42.76,42.84,42.75,42.83,172500.0,36.4835,36.5518,36.475,36.5433,172500.0
2012-06-06 10:50:00,42.84,42.85,42.81,42.84,72700.0,36.5518,36.5603,36.5262,36.5518,72700.0
2012-06-06 11:00:00,42.84,42.86,42.79,42.82,79000.0,36.5518,36.5689,36.5091,36.5347,79000.0
2012-06-06 11:10:00,42.82,42.84,42.81,42.83,114800.0,36.5347,36.5518,36.5262,36.5433,114800.0
2012-06-06 11:20:00,42.82,42.87,42.82,42.87,64700.0,36.5347,36.5774,36.5347,36.5774,64700.0
2012-06-06 11:30:00,42.87,42.87,42.82,42.87,423300.0,36.5774,36.5774,36.5347,36.5774,423300.0
2012-06-06 11:40:00,42.88,42.95,42.87,42.94,1012100.0,36.5859,36.6456,36.5774,36.6371,1012100.0
2012-06-06 11:50:00,42.94,42.95,42.87,42.9,151800.0,36.6371,36.6456,36.5774,36.603,151800.0
2012-06-06 12:00:00,42.9,42.92,42.88,42.9,28600.0,36.603,36.6201,36.5859,36.603,28600.0
2012-06-06 12:10:00,42.9,42.94,42.9,42.92,52100.0,36.603,36.6371,36.603,36.6201,52100.0
2012-06-06 12:20:00,42.93,42.95,42.92,42.93,72600.0,36.6286,36.6456,36.6201,36.6286,72600.0
2012-06-06 12:30:00,42.93,43.0,42.93,42.98,58200.0,36.6286,36.6883,36.6286,36.6712,58200.0
2012-06-06 12:40:00,42.99,43.05,42.99,43.03,114500.0,36.6798,36.731,36.6798,36.7139,114500.0
2012-06-06 12:50:00,43.03,43.03,43.0,43.0,38400.0,36.7139,36.7139,36.6883,36.6883,38400.0
2012-06-06 13:00:00,43.0,43.01,42.98,43.01,146800.0,36.6883,36.6968,36.6712,36.6968,146800.0
2012-06-06 13:10:00,43.0,43.01,42.97,42.98,44400.0,36.6883,36.6968,36.6627,36.6712,44400.0
2012-06-06 13:20:00,42.98,43.01,42.96,43.0,91900.0,36.6712,36.6968,36.6542,36.6883,91900.0
2012-06-06 13:30:00,43.01,43.02,42.97,42.98,53000.0,36.6968,36.7054,36.6627,36.6712,53000.0
2012-06-06 13:40:00,42.99,42.99,42.94,42.95,85200.0,36.6798,36.6798,36.6371,36.6456,85200.0
2012-06-06 13:50:00,42.96,42.96,42.91,42.92,31400.0,36.6542,36.6542,36.6115,36.6201,31400.0
2012-06-06 14:00:00,42.92,42.96,42.88,42.88,126100.0,36.6201,36.6542,36.5859,36.5859,126100.0
2012-06-06 14:10:00,42.88,42.9,42.84,42.9,169900.0,36.5859,36.603,36.5518,36.603,169900.0
2012-06-06 14:20:00,42.9,42.93,42.86,42.92,169700.0,36.603,36.6286,36.5689,36.6201,169700.0
2012-06-06 14:30:00,42.92,42.96,42.92,42.94,534100.0,36.6201,36.6542,36.6201,36.6371,534100.0
2012-06-06 14:40:00,42.94,42.96,42.91,42.92,338200.0,36.6371,36.6542,36.6115,36.6201,338200.0
2012-06-06 14:50:00,42.92,42.93,42.87,42.89,576100.0,36.6201,36.6286,36.5774,36.5945,576100.0
2012-06-06 15:00:00,42.89,42.93,42.88,42.91,59100.0,36.5945,36.6286,36.5859,36.6115,59100.0
2012-06-06 15:10:00,42.91,42.94,42.84,42.85,85800.0,36.6115,36.6371,36.5518,36.5603,85800.0
2012-06-06 15:20:00,42.84,42.88,42.82,42.84,205400.0,36.5518,36.5859,36.5347,36.5518,205400.0
2012-06-06 15:30:00,42.84,42.88,42.83,42.83,204200.0,36.5518,36.5859,36.5433,36.5433,204200.0
2012-06-06 15:40:00,42.82,43.02,42.82,42.97,271800.0,36.5347,36.7054,36.5347,36.6627,271800.0
2012-06-06 15:50:00,42.97,43.06,42.96,43.06,755600.0,36.6627,36.7395,36.6542,36.7395,755600.0
2012-06-07 09:30:00,43.7,43.7,43.48,43.58,445700.0,37.2856,37.2856,37.0979,37.1832,445700.0
2012-06-07 09:40:00,43.58,43.59,43.51,43.56,236400.0,37.1832,37.1917,37.1234,37.1661,236400.0
2012-06-07 09:50:00,43.56,43.58,43.46,43.46,244600.0,37.1661,37.1832,37.0808,37.0808,244600.0
2012-06-07 10:00:00,43.47,43.5,43.35,43.39,435100.0,37.0893,37.1149,36.9869,37.0211,435100.0
2012-06-07 10:10:00,43.37,43.37,43.23,43.24,153500.0,37.004,37.004,36.8845,36.8931,153500.0
2012-06-07 10:20:00,43.25,43.44,43.24,43.39,126800.0,36.9016,37.0637,36.8931,37.0211,126800.0
2012-06-07 10:30:00,43.39,43.4,43.2,43.2,777600.0,37.0211,37.0296,36.859,36.859,777600.0
2012-06-07 10:40:00,43.2,43.26,43.12,43.15,290400.0,36.859,36.9101,36.7907,36.8163,290400.0
2012-06-07 10:50:00,43.14,43.21,43.1,43.21,90100.0,36.8078,36.8675,36.7736,36.8675,90100.0
2012-06-07 11:00:00,43.21,43.26,43.18,43.19,466200.0,36.8675,36.9101,36.8419,36.8504,466200.0
2012-06-07 11:10:00,43.19,43.2,43.12,43.15,392100.0,36.8504,36.859,36.7907,36.8163,392100.0
2012-06-07 11:20:00,43.15,43.22,43.15,43.15,75000.0,36.8163,36.876,36.8163,36.8163,75000.0
2012-06-07 11:30:00,43.17,43.25,43.13,43.24,37400.0,36.8334,36.9016,36.7992,36.8931,37400.0
2012-06-07 11:40:00,43.24,43.3,43.23,43.3,149200.0,36.8931,36.9443,36.8845,36.9443,149200.0
2012-06-07 11:50:00,43.31,43.34,43.25,43.26,63900.0,36.9528,36.9784,36.9016,36.9101,63900.0
2012-06-07 12:00:00,43.25,43.25,43.19,43.23,98200.0,36.9016,36.9016,36.8504,36.8845,98200.0
2012-06-07 12:10:00,43.23,43.38,43.21,43.32,112300.0,36.8845,37.0125,36.8675,36.9613,112300.0
2012-06-07 12:20:00,43.31,43.35,43.28,43.34,61000.0,36.9528,36.9869,36.9272,36.9784,61000.0
2012-06-07 12:30:00,43.34,43.34,43.3,43.32,24500.0,36.9784,36.9784,36.9443,36.9613,24500.0
2012-06-07 12:40:00,43.33,43.34,43.26,43.3,70000.0,36.9699,36.9784,36.9101,36.9443,70000.0
2012-06-07 12:50:00,43.29,43.33,43.27,43.29,50500.0,36.9357,36.9699,36.9187,36.9357,50500.0
2012-06-07 13:00:00,43.29,43.31,43.27,43.31,29700.0,36.9357,36.9528,36.9187,36.9528,29700.0
2012-06-07 13:10:00,43.3,43.37,43.3,43.37,87800.0,36.9443,37.004,36.9443,37.004,87800.0
2012-06-07 13:20:00,43.37,43.44,43.37,43.42,120900.0,37.004,37.0637,37.004,37.0467,120900.0
2012-06-07 13:30:00,43.42,43.43,43.39,43.39,42200.0,37.0467,37.0552,37.0211,37.0211,42200.0
2012-06-07 13:40:00,43.39,43.41,43.38,43.39,70100.0,37.0211,37.0381,37.0125,37.0211,70100.0
2012-06-07 13:50:00,43.39,43.39,43.3,43.31,51400.0,37.0211,37.0211,36.9443,36.9528,51400.0
2012-06-07 14:00:00,43.31,43.32,43.25,43.27,28900.0,36.9528,36.9613,36.9016,36.9187,28900.0
2012-06-07 14:10:00,43.27,43.33,43.26,43.32,39100.0,36.9187,36.9699,36.9101,36.9613,39100.0
2012-06-07 14:20:00,43.32,43.36,43.32,43.35,33900.0,36.9613,36.9955,36.9613,36.9869,33900.0
2012-06-07 14:30:00,43.35,43.35,43.3,43.34,34800.0,36.9869,36.9869,36.9443,36.9784,34800.0
2012-06-07 14:40:00,43.34,43.36,43.33,43.35,44700.0,36.9784,36.9955,36.9699,36.9869,44700.0
2012-06-07 14:50:00,43.34,43.34,43.32,43.34,50600.0,36.9784,36.9784,36.9613,36.9784,50600.0
2012-06-07 15:00:00,43.34,43.34,43.27,43.29,107300.0,36.9784,36.9784,36.9187,36.9357,107300.0
2012-06-07 15:10:00,43.29,43.32,43.2,43.21,125900.0,36.9357,36.9613,36.859,36.8675,125900.0
2012-06-07 15:20:00,43.21,43.23,43.16,43.2,138900.0,36.8675,36.8845,36.8248,36.859,138900.0
2012-06-07 15:30:00,43.19,43.21,43.06,43.07,448700.0,36.8504,36.8675,36.7395,36.748,448700.0
2012-06-07 15:40:00,43.08,43.12,43.01,43.02,517200.0,36.7566,36.7907,36.6968,36.7054,517200.0
2012-06-07 15:50:00,43.02,43.05,42.92,43.02,758900.0,36.7054,36.731,36.6201,36.7054,758900.0
2012-06-08 09:30:00,42.86,42.87,42.72,42.73,188700.0,36.5689,36.5774,36.4494,36.4579,188700.0
2012-06-08 09:40:00,42.73,42.79,42.68,42.77,466400.0,36.4579,36.5091,36.4153,36.4921,466400.0
2012-06-08 09:50:00,42.77,42.85,42.73,42.85,284100.0,36.4921,36.5603,36.4579,36.5603,284100.0
2012-06-08 10:00:00,42.85,42.94,42.77,42.88,210700.0,36.5603,36.6371,36.4921,36.5859,210700.0
2012-06-08 10:10:00,42.87,42.87,42.77,42.8,141800.0,36.5774,36.5774,36.4921,36.5177,141800.0
2012-06-08 10:20:00,42.8,42.85,42.75,42.85,78400.0,36.5177,36.5603,36.475,36.5603,78400.0
2012-06-08 10:30:00,42.84,42.97,42.84,42.94,189100.0,36.5518,36.6627,36.5518,36.6371,189100.0
2012-06-08 10:40:00,42.95,43.05,42.91,43.03,172500.0,36.6456,36.731,36.6115,36.7139,172500.0
2012-06-08 10:50:00,43.03,43.09,43.0,43.07,124300.0,36.7139,36.7651,36.6883,36.748,124300.0
2012-06-08 11:00:00,43.08,43.09,42.97,42.98,38400.0,36.7566,36.7651,36.6627,36.6712,38400.0
2012-06-08 11:10:00,42.98,42.98,42.94,42.95,44600.0,36.6712,36.6712,36.6371,36.6456,44600.0
2012-06-08 11:20:00,42.95,43.03,42.93,43.01,42700.0,36.6456,36.7139,36.6286,36.6968,42700.0
2012-06-08 11:30:00,43.01,43.07,43.01,43.05,74000.0,36.6968,36.748,36.6968,36.731,74000.0
2012-06-08 11:40:00,43.05,43.05,43.02,43.05,36200.0,36.731,36.731,36.7054,36.731,36200.0
2012-06-08 11:50:00,43.05,43.06,43.0,43.0,41300.0,36.731,36.7395,36.6883,36.6883,41300.0
2012-06-08 12:00:00,43.01,43.08,43.0,43.04,50900.0,36.6968,36.7566,36.6883,36.7224,50900.0
2012-06-08 12:10:00,43.04,43.07,43.04,43.07,64100.0,36.7224,36.748,36.7224,36.748,64100.0
2012-06-08 12:20:00,43.07,43.1,43.04,43.08,27000.0,36.748,36.7736,36.7224,36.7566,27000.0
2012-06-08 12:30:00,43.08,43.17,43.08,43.15,71700.0,36.7566,36.8334,36.7566,36.8163,71700.0
2012-06-08 12:40:00,43.15,43.17,43.14,43.16,31900.0,36.8163,36.8334,36.8078,36.8248,31900.0
2012-06-08 12:50:00,43.16,43.17,43.11,43.16,58600.0,36.8248,36.8334,36.7822,36.8248,58600.0
2012-06-08 13:00:00,43.17,43.26,43.16,43.26,220100.0,36.8334,36.9101,36.8248,36.9101,220100.0
2012-06-08 13:10:00,43.26,43.27,43.23,43.25,116100.0,36.9101,36.9187,36.8845,36.9016,116100.0
2012-06-08 13:20:00,43.27,43.3,43.24,43.26,33600.0,36.9187,36.9443,36.8931,36.9101,33600.0
2012-06-08 13:30:00,43.26,43.28,43.24,43.27,604200.0,36.9101,36.9272,36.8931,36.9187,604200.0
2012-06-08 13:40:00,43.27,43.29,43.25,43.28,389100.0,36.9187,36.9357,36.9016,36.9272,389100.0
2012-06-08 13:50:00,43.29,43.32,43.28,43.28,78600.0,36.9357,36.9613,36.9272,36.9272,78600.0
2012-06-08 14:00:00,43.29,43.3,43.26,43.3,47300.0,36.9357,36.9443,36.9101,36.9443,47300.0
2012-06-08 14:10:00,43.3,43.3,43.26,43.26,54800.0,36.9443,36.9443,36.9101,36.9101,54800.0
2012-06-08 14:20:00,43.26,43.3,43.25,43.28,117500.0,36.9101,36.9443,36.9016,36.9272,117500.0
2012-06-08 14:30:00,43.28,43.38,43.27,43.37,304500.0,36.9272,37.0125,36.9187,37.004,304500.0
2012-06-08 14:40:00,43.36,43.38,43.33,43.33,63100.0,36.9955,37.0125,36.9699,36.9699,63100.0
2012-06-08 14:50:00,43.33,43.37,43.33,43.34,78800.0,36.9699,37.004,36.9699,36.9784,78800.0
2012-06-08 15:00:00,43.33,43.35,43.32,43.32,89400.0,36.9699,36.9869,36.9613,36.9613,89400.0
2012-06-08 15:10:00,43.32,43.38,43.32,43.36,141200.0,36.9613,37.0125,36.9613,36.9955,141200.0
2012-06-08 15:20:00,43.36,43.38,43.32,43.33,133900.0,36.9955,37.0125,36.9613,36.9699,133900.0
2012-06-08 15:30:00,43.33,43.34,43.29,43.32,120100.0,36.9699,36.9784,36.9357,36.9613,120100.0
2012-06-08 15:40:00,43.32,43.42,43.31,43.41,217600.0,36.9613,37.0467,36.9528,37.0381,217600.0
2012-06-08 15:50:00,43.42,43.42,43.35,43.39,731400.0,37.0467,37.0467,36.9869,37.0211,731400.0
2012-06-11 09:30:00,43.75,43.78,43.5,43.57,272900.0,37.3282,37.3538,37.1149,37.1746,272900.0
2012-06-11 09:40:00,43.58,43.58,43.45,43.54,182500.0,37.1832,37.1832,37.0723,37.149,182500.0
2012-06-11 09:50:00,43.53,43.58,43.41,43.44,137100.0,37.1405,37.1832,37.0381,37.0637,137100.0
2012-06-11 10:00:00,43.44,43.51,43.33,43.36,191500.0,37.0637,37.1234,36.9699,36.9955,191500.0
2012-06-11 10:10:00,43.36,43.37,43.26,43.26,229500.0,36.9955,37.004,36.9101,36.9101,229500.0
2012-06-11 10:20:00,43.26,43.31,43.18,43.26,357500.0,36.9101,36.9528,36.8419,36.9101,357500.0
2012-06-11 10:30:00,43.25,43.38,43.21,43.36,251000.0,36.9016,37.0125,36.8675,36.9955,251000.0
2012-06-11 10:40:00,43.36,43.37,43.21,43.23,212100.0,36.9955,37.004,36.8675,36.8845,212100.0
2012-06-11 10:50:00,43.23,43.23,43.13,43.17,241700.0,36.8845,36.8845,36.7992,36.8334,241700.0
2012-06-11 11:00:00,43.16,43.25,43.1,43.24,472000.0,36.8248,36.9016,36.7736,36.8931,472000.0
2012-06-11 11:10:00,43.24,43.27,43.18,43.19,141700.0,36.8931,36.9187,36.8419,36.8504,141700.0
2012-06-11 11:20:00,43.19,43.27,43.16,43.24,220700.0,36.8504,36.9187,36.8248,36.8931,220700.0
2012-06-11 11:30:00,43.24,43.33,43.22,43.32,137300.0,36.8931,36.9699,36.876,36.9613,137300.0
2012-06-11 11:40:00,43.33,43.34,43.26,43.29,150300.0,36.9699,36.9784,36.9101,36.9357,150300.0
2012-06-11 11:50:00,43.29,43.29,43.16,43.27,178100.0,36.9357,36.9357,36.8248,36.9187,178100.0
2012-06-11 12:00:00,43.26,43.3,43.21,43.23,159400.0,36.9101,36.9443,36.8675,36.8845,159400.0
2012-06-11 12:10:00,43.23,43.25,43.17,43.18,134100.0,36.8845,36.9016,36.8334,36.8419,134100.0
2012-06-11 12:20:00,43.19,43.21,43.15,43.16,158800.0,36.8504,36.8675,36.8163,36.8248,158800.0
2012-06-11 12:30:00,43.17,43.22,43.16,43.21,169500.0,36.8334,36.876,36.8248,36.8675,169500.0
2012-06-11 12:40:00,43.21,43.27,43.19,43.26,119300.0,36.8675,36.9187,36.8504,36.9101,119300.0
2012-06-11 12:50:00,43.26,43.27,43.18,43.21,94600.0,36.9101,36.9187,36.8419,36.8675,94600.0
2012-06-11 13:00:00,43.21,43.27,43.19,43.26,152400.0,36.8675,36.9187,36.8504,36.9101,152400.0
2012-06-11 13:10:00,43.25,43.32,43.24,43.31,178200.0,36.9016,36.9613,36.8931,36.9528,178200.0
2012-06-11 13:20:00,43.31,43.31,43.24,43.26,117300.0,36.9528,36.9528,36.8931,36.9101,117300.0
2012-06-11 13:30:00,43.26,43.26,43.18,43.21,134300.0,36.9101,36.9101,36.8419,36.8675,134300.0
2012-06-11 13:40:00,43.21,43.21,43.13,43.13,101000.0,36.8675,36.8675,36.7992,36.7992,101000.0
2012-06-11 13:50:00,43.14,43.17,43.13,43.13,105200.0,36.8078,36.8334,36.7992,36.7992,105200.0
2012-06-11 14:00:00,43.14,43.14,43.0,43.03,197900.0,36.8078,36.8078,36.6883,36.7139,197900.0
2012-06-11 14:10:00,43.02,43.06,42.97,42.98,134400.0,36.7054,36.7395,36.6627,36.6712,134400.0
2012-06-11 14:20:00,42.98,43.03,42.97,43.02,186700.0,36.6712,36.7139,36.6627,36.7054,186700.0
2012-06-11 14:30:00,43.02,43.07,43.0,43.02,202200.0,36.7054,36.748,36.6883,36.7054,202200.0
2012-06-11 14:40:00,43.02,43.06,43.01,43.01,315200.0,36.7054,36.7395,36.6968,36.6968,315200.0
2012-06-11 14:50:00,43.02,43.05,42.97,43.01,392800.0,36.7054,36.731,36.6627,36.6968,392800.0
2012-06-11 15:00:00,43.0,43.02,42.94,42.94,267300.0,36.6883,36.7054,36.6371,36.6371,267300.0
2012-06-11 15:10:00,42.95,42.96,42.86,42.88,365400.0,36.6456,36.6542,36.5689,36.5859,365400.0
2012-06-11 15:20:00,42.87,42.89,42.82,42.88,299200.0,36.5774,36.5945,36.5347,36.5859,299200.0
2012-06-11 15:30:00,42.88,42.96,42.86,42.93,331600.0,36.5859,36.6542,36.5689,36.6286,331600.0
2012-06-11 15:40:00,42.94,43.0,42.83,42.83,407300.0,36.6371,36.6883,36.5433,36.5433,407300.0
2012-06-11 15:50:00,42.83,42.84,42.68,42.72,1234300.0,36.5433,36.5518,36.4153,36.4494,1234300.0
2012-06-12 09:30:00,42.9,43.06,42.82,42.92,1364000.0,36.603,36.7395,36.5347,36.6201,1364000.0
2012-06-12 09:40:00,42.92,42.95,42.83,42.87,549300.0,36.6201,36.6456,36.5433,36.5774,549300.0
2012-06-12 09:50:00,42.86,42.95,42.86,42.91,347400.0,36.5689,36.6456,36.5689,36.6115,347400.0
2012-06-12 10:00:00,42.92,43.0,42.75,42.78,336900.0,36.6201,36.6883,36.475,36.5006,336900.0
2012-06-12 10:10:00,42.78,42.82,42.71,42.71,416700.0,36.5006,36.5347,36.4409,36.4409,416700.0
2012-06-12 10:20:00,42.71,42.81,42.66,42.79,253900.0,36.4409,36.5262,36.3982,36.5091,253900.0
2012-06-12 10:30:00,42.79,42.79,42.67,42.68,594300.0,36.5091,36.5091,36.4067,36.4153,594300.0
2012-06-12 10:40:00,42.67,42.85,42.67,42.82,301400.0,36.4067,36.5603,36.4067,36.5347,301400.0
2012-06-12 10:50:00,42.83,42.84,42.75,42.77,293000.0,36.5433,36.5518,36.475,36.4921,293000.0
2012-06-12 11:00:00,42.77,42.95,42.77,42.94,280500.0,36.4921,36.6456,36.4921,36.6371,280500.0
2012-06-12 11:10:00,42.94,43.04,42.94,43.0,164000.0,36.6371,36.7224,36.6371,36.6883,164000.0
2012-06-12 11:20:00,43.0,43.15,43.0,43.1,328800.0,36.6883,36.8163,36.6883,36.7736,328800.0
2012-06-12 11:30:00,43.1,43.12,43.05,43.08,190700.0,36.7736,36.7907,36.731,36.7566,190700.0
2012-06-12 11:40:00,43.08,43.1,43.01,43.01,106400.0,36.7566,36.7736,36.6968,36.6968,106400.0
2012-06-12 11:50:00,43.01,43.02,42.93,42.96,88200.0,36.6968,36.7054,36.6286,36.6542,88200.0
2012-06-12 12:00:00,42.95,43.02,42.9,42.91,458900.0,36.6456,36.7054,36.603,36.6115,458900.0
2012-06-12 12:10:00,42.91,42.91,42.85,42.91,270800.0,36.6115,36.6115,36.5603,36.6115,270800.0
2012-06-12 12:20:00,42.9,42.96,42.89,42.9,99800.0,36.603,36.6542,36.5945,36.603,99800.0
2012-06-12 12:30:00,42.9,42.96,42.88,42.92,143000.0,36.603,36.6542,36.5859,36.6201,143000.0
2012-06-12 12:40:00,42.91,42.92,42.84,42.86,119800.0,36.6115,36.6201,36.5518,36.5689,119800.0
2012-06-12 12:50:00,42.86,42.87,42.79,42.82,85500.0,36.5689,36.5774,36.5091,36.5347,85500.0
2012-06-12 13:00:00,42.82,42.84,42.79,42.83,173200.0,36.5347,36.5518,36.5091,36.5433,173200.0
2012-06-12 13:10:00,42.83,42.97,42.82,42.95,132500.0,36.5433,36.6627,36.5347,36.6456,132500.0
2012-06-12 13:20:00,42.95,42.97,42.84,42.86,58700.0,36.6456,36.6627,36.5518,36.5689,58700.0
2012-06-12 13:30:00,42.86,42.93,42.86,42.92,81500.0,36.5689,36.6286,36.5689,36.6201,81500.0
2012-06-12 13:40:00,42.93,42.96,42.87,42.9,73700.0,36.6286,36.6542,36.5774,36.603,73700.0
2012-06-12 13:50:00,42.9,42.94,42.86,42.88,100400.0,36.603,36.6371,36.5689,36.5859,100400.0
2012-06-12 14:00:00,42.88,42.93,42.86,42.91,85700.0,36.5859,36.6286,36.5689,36.6115,85700.0
2012-06-12 14:10:00,42.91,42.93,42.86,42.93,111600.0,36.6115,36.6286,36.5689,36.6286,111600.0
2012-06-12 14:20:00,42.92,42.95,42.88,42.93,163200.0,36.6201,36.6456,36.5859,36.6286,163200.0
2012-06-12 14:30:00,42.94,43.08,42.93,43.08,155700.0,36.6371,36.7566,36.6286,36.7566,155700.0
2012-06-12 14:40:00,43.07,43.09,43.05,43.08,89300.0,36.748,36.7651,36.731,36.7566,89300.0
2012-06-12 14:50:00,43.07,43.08,42.99,43.06,84800.0,36.748,36.7566,36.6798,36.7395,84800.0
2012-06-12 15:00:00,43.07,43.08,43.04,43.08,81500.0,36.748,36.7566,36.7224,36.7566,81500.0
2012-06-12 15:10:00,43.08,43.09,43.01,43.02,157300.0,36.7566,36.7651,36.6968,36.7054,157300.0
2012-06-12 15:20:00,43.02,43.13,42.99,43.12,282000.0,36.7054,36.7992,36.6798,36.7907,282000.0
2012-06-12 15:30:00,43.12,43.13,43.05,43.12,554600.0,36.7907,36.7992,36.731,36.7907,554600.0
2012-06-12 15:40:00,43.12,43.27,43.11,43.24,943000.0,36.7907,36.9187,36.7822,36.8931,943000.0
2012-06-12 15:50:00,43.23,43.26,43.2,43.23,893300.0,36.8845,36.9101,36.859,36.8845,893300.0
2012-06-13 09:30:00,43.05,43.05,42.8,42.86,126500.0,36.731,36.731,36.5177,36.5689,126500.0
2012-06-13 09:40:00,42.87,43.02,42.84,42.94,226300.0,36.5774,36.7054,36.5518,36.6371,226300.0
2012-06-13 09:50:00,42.93,42.93,42.76,42.8,346800.0,36.6286,36.6286,36.4835,36.5177,346800.0
2012-06-13 10:00:00,42.81,43.03,42.79,43.0,258400.0,36.5262,36.7139,36.5091,36.6883,258400.0
2012-06-13 10:10:00,43.0,43.09,43.0,43.04,167000.0,36.6883,36.7651,36.6883,36.7224,167000.0
2012-06-13 10:20:00,43.05,43.08,42.93,42.99,212900.0,36.731,36.7566,36.6286,36.6798,212900.0
2012-06-13 10:30:00,43.0,43.14,43.0,43.11,135900.0,36.6883,36.8078,36.6883,36.7822,135900.0
2012-06-13 10:40:00,43.12,43.18,43.1,43.16,155500.0,36.7907,36.8419,36.7736,36.8248,155500.0
2012-06-13 10:50:00,43.16,43.23,43.16,43.21,113100.0,36.8248,36.8845,36.8248,36.8675,113100.0
2012-06-13 11:00:00,43.2,43.2,43.1,43.1,161300.0,36.859,36.859,36.7736,36.7736,161300.0
2012-06-13 11:10:00,43.11,43.15,43.1,43.12,131200.0,36.7822,36.8163,36.7736,36.7907,131200.0
2012-06-13 11:20:00,43.13,43.18,43.11,43.12,87700.0,36.7992,36.8419,36.7822,36.7907,87700.0
2012-06-13 11:30:00,43.12,43.21,43.11,43.16,100300.0,36.7907,36.8675,36.7822,36.8248,100300.0
2012-06-13 11:40:00,43.16,43.17,43.09,43.1,115300.0,36.8248,36.8334,36.7651,36.7736,115300.0
2012-06-13 11:50:00,43.1,43.11,43.01,43.03,140300.0,36.7736,36.7822,36.6968,36.7139,140300.0
2012-06-13 12:00:00,43.03,43.03,42.95,42.98,71300.0,36.7139,36.7139,36.6456,36.6712,71300.0
2012-06-13 12:10:00,42.97,43.02,42.95,43.01,175800.0,36.6627,36.7054,36.6456,36.6968,175800.0
2012-06-13 12:20:00,43.01,43.01,42.96,42.97,40900.0,36.6968,36.6968,36.6542,36.6627,40900.0
2012-06-13 12:30:00,42.97,43.07,42.97,43.07,81200.0,36.6627,36.748,36.6627,36.748,81200.0
2012-06-13 12:40:00,43.07,43.15,43.07,43.09,204100.0,36.748,36.8163,36.748,36.7651,204100.0
2012-06-13 12:50:00,43.09,43.1,43.06,43.08,54000.0,36.7651,36.7736,36.7395,36.7566,54000.0
2012-06-13 13:00:00,43.07,43.14,43.05,43.13,61300.0,36.748,36.8078,36.731,36.7992,61300.0
2012-06-13 13:10:00,43.12,43.14,43.09,43.13,130800.0,36.7907,36.8078,36.7651,36.7992,130800.0
2012-06-13 13:20:00,43.13,43.16,43.06,43.15,81500.0,36.7992,36.8248,36.7395,36.8163,81500.0
2012-06-13 13:30:00,43.15,43.18,43.14,43.16,43200.0,36.8163,36.8419,36.8078,36.8248,43200.0
2012-06-13 13:40:00,43.15,43.16,43.03,43.04,138300.0,36.8163,36.8248,36.7139,36.7224,138300.0
2012-06-13 13:50:00,43.03,43.06,42.9,42.92,111800.0,36.7139,36.7395,36.603,36.6201,111800.0
2012-06-13 14:00:00,42.92,42.96,42.91,42.92,215600.0,36.6201,36.6542,36.6115,36.6201,215600.0
2012-06-13 14:10:00,42.91,42.91,42.86,42.91,100600.0,36.6115,36.6115,36.5689,36.6115,100600.0
2012-06-13 14:20:00,42.9,42.94,42.86,42.88,746900.0,36.603,36.6371,36.5689,36.5859,746900.0
2012-06-13 14:30:00,42.87,42.89,42.82,42.87,1046200.0,36.5774,36.5945,36.5347,36.5774,1046200.0
2012-06-13 14:40:00,42.87,42.88,42.73,42.8,755000.0,36.5774,36.5859,36.4579,36.5177,755000.0
2012-06-13 14:50:00,42.8,42.8,42.72,42.73,196000.0,36.5177,36.5177,36.4494,36.4579,196000.0
2012-06-13 15:00:00,42.73,42.76,42.66,42.7,174600.0,36.4579,36.4835,36.3982,36.4323,174600.0
2012-06-13 15:10:00,42.7,42.7,42.53,42.54,823300.0,36.4323,36.4323,36.2873,36.2958,823300.0
2012-06-13 15:20:00,42.53,42.56,42.48,42.49,314800.0,36.2873,36.3129,36.2446,36.2532,314800.0
2012-06-13 15:30:00,42.49,42.57,42.47,42.55,327100.0,36.2532,36.3214,36.2361,36.3044,327100.0
2012-06-13 15:40:00,42.55,42.55,42.44,42.45,511600.0,36.3044,36.3044,36.2105,36.219,511600.0
2012-06-13 15:50:00,42.45,42.58,42.44,42.56,1690900.0,36.219,36.33,36.2105,36.3129,1690900.0
2012-06-14 09:30:00,42.76,42.85,42.66,42.68,237000.0,36.4835,36.5603,36.3982,36.4153,237000.0
2012-06-14 09:40:00,42.67,42.79,42.64,42.77,371300.0,36.4067,36.5091,36.3812,36.4921,371300.0
2012-06-14 09:50:00,42.79,43.01,42.76,43.0,223200.0,36.5091,36.6968,36.4835,36.6883,223200.0
2012-06-14 10:00:00,43.0,43.08,42.99,42.99,377900.0,36.6883,36.7566,36.6798,36.6798,377900.0
2012-06-14 10:10:00,42.98,43.05,42.95,43.02,224900.0,36.6712,36.731,36.6456,36.7054,224900.0
2012-06-14 10:20:00,43.02,43.05,42.98,43.02,548600.0,36.7054,36.731,36.6712,36.7054,548600.0
2012-06-14 10:30:00,43.02,43.04,42.91,42.94,232600.0,36.7054,36.7224,36.6115,36.6371,232600.0
2012-06-14 10:40:00,42.94,43.0,42.92,42.97,229700.0,36.6371,36.6883,36.6201,36.6627,229700.0
2012-06-14 10:50:00,42.98,43.05,42.95,43.04,681700.0,36.6712,36.731,36.6456,36.7224,681700.0
2012-06-14 11:00:00,43.05,43.09,43.01,43.04,320300.0,36.731,36.7651,36.6968,36.7224,320300.0
2012-06-14 11:10:00,43.04,43.08,43.01,43.06,129400.0,36.7224,36.7566,36.6968,36.7395,129400.0
2012-06-14 11:20:00,43.07,43.14,43.07,43.13,81100.0,36.748,36.8078,36.748,36.7992,81100.0
2012-06-14 11:30:00,43.14,43.15,43.11,43.14,168000.0,36.8078,36.8163,36.7822,36.8078,168000.0
2012-06-14 11:40:00,43.14,43.14,43.11,43.13,153500.0,36.8078,36.8078,36.7822,36.7992,153500.0
2012-06-14 11:50:00,43.13,43.15,43.09,43.09,115800.0,36.7992,36.8163,36.7651,36.7651,115800.0
2012-06-14 12:00:00,43.09,43.1,43.07,43.09,56200.0,36.7651,36.7736,36.748,36.7651,56200.0
2012-06-14 12:10:00,43.09,43.12,43.07,43.09,103300.0,36.7651,36.7907,36.748,36.7651,103300.0
2012-06-14 12:20:00,43.08,43.11,43.07,43.08,85900.0,36.7566,36.7822,36.748,36.7566,85900.0
2012-06-14 12:30:00,43.08,43.1,43.06,43.09,115100.0,36.7566,36.7736,36.7395,36.7651,115100.0
2012-06-14 12:40:00,43.1,43.15,43.09,43.14,138600.0,36.7736,36.8163,36.7651,36.8078,138600.0
2012-06-14 12:50:00,43.14,43.15,43.11,43.11,118000.0,36.8078,36.8163,36.7822,36.7822,118000.0
2012-06-14 13:00:00,43.12,43.16,43.1,43.12,79500.0,36.7907,36.8248,36.7736,36.7907,79500.0
2012-06-14 13:10:00,43.12,43.14,43.07,43.07,197300.0,36.7907,36.8078,36.748,36.748,197300.0
2012-06-14 13:20:00,43.07,43.07,43.01,43.03,91000.0,36.748,36.748,36.6968,36.7139,91000.0
2012-06-14 13:30:00,43.03,43.1,43.01,43.08,663400.0,36.7139,36.7736,36.6968,36.7566,663400.0
2012-06-14 13:40:00,43.08,43.08,43.02,43.04,94300.0,36.7566,36.7566,36.7054,36.7224,94300.0
2012-06-14 13:50:00,43.04,43.06,43.03,43.04,112100.0,36.7224,36.7395,36.7139,36.7224,112100.0
2012-06-14 14:00:00,43.05,43.08,43.04,43.08,79300.0,36.731,36.7566,36.7224,36.7566,79300.0
2012-06-14 14:10:00,43.08,43.08,43.04,43.04,78200.0,36.7566,36.7566,36.7224,36.7224,78200.0
2012-06-14 14:20:00,43.05,43.05,42.95,42.96,173900.0,36.731,36.731,36.6456,36.6542,173900.0
2012-06-14 14:30:00,42.96,42.96,42.92,42.94,108200.0,36.6542,36.6542,36.6201,36.6371,108200.0
2012-06-14 14:40:00,42.94,42.97,42.92,42.94,259200.0,36.6371,36.6627,36.6201,36.6371,259200.0
2012-06-14 14:50:00,42.94,42.95,42.86,42.87,241400.0,36.6371,36.6456,36.5689,36.5774,241400.0
2012-06-14 15:00:00,42.86,43.35,42.86,43.14,849600.0,36.5689,36.9869,36.5689,36.8078,849600.0
2012-06-14 15:10:00,43.14,43.27,43.06,43.07,737400.0,36.8078,36.9187,36.7395,36.748,737400.0
2012-06-14 15:20:00,43.07,43.12,42.95,43.01,480800.0,36.748,36.7907,36.6456,36.6968,480800.0
2012-06-14 15:30:00,43.01,43.2,42.98,43.18,435300.0,36.6968,36.859,36.6712,36.8419,435300.0
2012-06-14 15:40:00,43.18,43.26,43.12,43.21,553100.0,36.8419,36.9101,36.7907,36.8675,553100.0
2012-06-14 15:50:00,43.21,43.25,43.12,43.17,1119400.0,36.8675,36.9016,36.7907,36.8334,1119400.0
2012-06-15 09:30:00,43.2,43.2,43.05,43.09,143600.0,36.9878,36.9878,36.8594,36.8936,143600.0
2012-06-15 09:40:00,43.08,43.15,43.08,43.12,220400.0,36.885,36.945,36.885,36.9193,220400.0
2012-06-15 09:50:00,43.12,43.21,43.08,43.2,227000.0,36.9193,36.9964,36.885,36.9878,227000.0
2012-06-15 10:00:00,43.2,43.27,43.2,43.25,134400.0,36.9878,37.0477,36.9878,37.0306,134400.0
2012-06-15 10:10:00,43.25,43.26,43.17,43.19,97700.0,37.0306,37.0392,36.9621,36.9792,97700.0
2012-06-15 10:20:00,43.19,43.24,43.16,43.24,115300.0,36.9792,37.022,36.9535,37.022,115300.0
2012-06-15 10:30:00,43.25,43.25,43.16,43.21,125800.0,37.0306,37.0306,36.9535,36.9964,125800.0
2012-06-15 10:40:00,43.21,43.23,43.16,43.23,83400.0,36.9964,37.0135,36.9535,37.0135,83400.0
2012-06-15 10:50:00,43.23,43.24,43.2,43.23,87400.0,37.0135,37.022,36.9878,37.0135,87400.0
2012-06-15 11:00:00,43.24,43.26,43.19,43.23,245400.0,37.022,37.0392,36.9792,37.0135,245400.0
2012-06-15 11:10:00,43.24,43.26,43.22,43.23,83800.0,37.022,37.0392,37.0049,37.0135,83800.0
2012-06-15 11:20:00,43.24,43.24,43.2,43.22,84700.0,37.022,37.022,36.9878,37.0049,84700.0
2012-06-15 11:30:00,43.23,43.27,43.21,43.24,107300.0,37.0135,37.0477,36.9964,37.022,107300.0
2012-06-15 11:40:00,43.24,43.27,43.23,43.24,56900.0,37.022,37.0477,37.0135,37.022,56900.0
2012-06-15 11:50:00,43.25,43.25,43.22,43.23,38900.0,37.0306,37.0306,37.0049,37.0135,38900.0
2012-06-15 12:00:00,43.23,43.24,43.21,43.22,53900.0,37.0135,37.022,36.9964,37.0049,53900.0
2012-06-15 12:10:00,43.22,43.23,43.19,43.19,64800.0,37.0049,37.0135,36.9792,36.9792,64800.0
2012-06-15 12:20:00,43.2,43.21,43.16,43.18,60800.0,36.9878,36.9964,36.9535,36.9707,60800.0
2012-06-15 12:30:00,43.19,43.19,43.13,43.14,154200.0,36.9792,36.9792,36.9279,36.9364,154200.0
2012-06-15 12:40:00,43.15,43.18,43.14,43.18,154200.0,36.945,36.9707,36.9364,36.9707,154200.0
2012-06-15 12:50:00,43.18,43.2,43.16,43.2,38700.0,36.9707,36.9878,36.9535,36.9878,38700.0
2012-06-15 13:00:00,43.2,43.26,43.2,43.24,41100.0,36.9878,37.0392,36.9878,37.022,41100.0
2012-06-15 13:10:00,43.24,43.27,43.23,43.24,28300.0,37.022,37.0477,37.0135,37.022,28300.0
2012-06-15 13:20:00,43.25,43.25,43.17,43.19,158800.0,37.0306,37.0306,36.9621,36.9792,158800.0
2012-06-15 13:30:00,43.19,43.22,43.17,43.19,120000.0,36.9792,37.0049,36.9621,36.9792,120000.0
2012-06-15 13:40:00,43.18,43.21,43.18,43.2,38400.0,36.9707,36.9964,36.9707,36.9878,38400.0
2012-06-15 13:50:00,43.21,43.21,43.17,43.2,64900.0,36.9964,36.9964,36.9621,36.9878,64900.0
2012-06-15 14:00:00,43.2,43.23,43.19,43.22,36900.0,36.9878,37.0135,36.9792,37.0049,36900.0
2012-06-15 14:10:00,43.22,43.22,43.2,43.21,28400.0,37.0049,37.0049,36.9878,36.9964,28400.0
2012-06-15 14:20:00,43.21,43.29,43.2,43.27,150100.0,36.9964,37.0648,36.9878,37.0477,150100.0
2012-06-15 14:30:00,43.28,43.35,43.26,43.34,533600.0,37.0563,37.1162,37.0392,37.1077,533600.0
2012-06-15 14:40:00,43.34,43.37,43.32,43.32,158700.0,37.1077,37.1333,37.0905,37.0905,158700.0
2012-06-15 14:50:00,43.33,43.34,43.24,43.25,1017100.0,37.0991,37.1077,37.022,37.0306,1017100.0
2012-06-15 15:00:00,43.25,43.31,43.24,43.3,323900.0,37.0306,37.082,37.022,37.0734,323900.0
2012-06-15 15:10:00,43.3,43.33,43.28,43.32,230200.0,37.0734,37.0991,37.0563,37.0905,230200.0
2012-06-15 15:20:00,43.33,43.35,43.31,43.35,363000.0,37.0991,37.1162,37.082,37.1162,363000.0
2012-06-15 15:30:00,43.36,43.36,43.33,43.35,831600.0,37.1248,37.1248,37.0991,37.1162,831600.0
2012-06-15 15:40:00,43.35,43.43,43.35,43.42,847400.0,37.1162,37.1847,37.1162,37.1762,847400.0
2012-06-15 15:50:00,43.42,43.46,43.39,43.42,2140200.0,37.1762,37.2104,37.1505,37.1762,2140200.0
2012-06-18 09:30:00,43.26,43.37,43.17,43.37,98800.0,37.0392,37.1333,36.9621,37.1333,98800.0
2012-06-18 09:40:00,43.38,43.46,43.35,43.37,87600.0,37.1419,37.2104,37.1162,37.1333,87600.0
2012-06-18 09:50:00,43.38,43.41,43.32,43.41,140300.0,37.1419,37.1676,37.0905,37.1676,140300.0
2012-06-18 10:00:00,43.41,43.5,43.37,43.42,69500.0,37.1676,37.2446,37.1333,37.1762,69500.0
2012-06-18 10:10:00,43.42,43.54,43.39,43.54,97300.0,37.1762,37.2789,37.1505,37.2789,97300.0
2012-06-18 10:20:00,43.54,43.6,43.52,43.58,173700.0,37.2789,37.3303,37.2618,37.3131,173700.0
2012-06-18 10:30:00,43.58,43.6,43.53,43.56,130000.0,37.3131,37.3303,37.2703,37.296,130000.0
2012-06-18 10:40:00,43.56,43.7,43.55,43.7,136900.0,37.296,37.4159,37.2875,37.4159,136900.0
2012-06-18 10:50:00,43.7,43.74,43.56,43.58,194600.0,37.4159,37.4501,37.296,37.3131,194600.0
2012-06-18 11:00:00,43.59,43.61,43.53,43.54,215000.0,37.3217,37.3388,37.2703,37.2789,215000.0
2012-06-18 11:10:00,43.54,43.57,43.48,43.48,224100.0,37.2789,37.3046,37.2275,37.2275,224100.0
2012-06-18 11:20:00,43.49,43.55,43.46,43.55,146400.0,37.2361,37.2875,37.2104,37.2875,146400.0
2012-06-18 11:30:00,43.54,43.58,43.47,43.47,517100.0,37.2789,37.3131,37.219,37.219,517100.0
2012-06-18 11:40:00,43.47,43.57,43.46,43.51,104700.0,37.219,37.3046,37.2104,37.2532,104700.0
2012-06-18 11:50:00,43.52,43.58,43.46,43.58,152900.0,37.2618,37.3131,37.2104,37.3131,152900.0
2012-06-18 12:00:00,43.57,43.57,43.48,43.5,80100.0,37.3046,37.3046,37.2275,37.2446,80100.0
2012-06-18 12:10:00,43.5,43.57,43.49,43.56,53100.0,37.2446,37.3046,37.2361,37.296,53100.0
2012-06-18 12:20:00,43.56,43.57,43.53,43.53,31900.0,37.296,37.3046,37.2703,37.2703,31900.0
2012-06-18 12:30:00,43.53,43.55,43.5,43.53,23800.0,37.2703,37.2875,37.2446,37.2703,23800.0
2012-06-18 12:40:00,43.52,43.62,43.52,43.61,28500.0,37.2618,37.3474,37.2618,37.3388,28500.0
2012-06-18 12:50:00,43.61,43.65,43.55,43.55,52700.0,37.3388,37.3731,37.2875,37.2875,52700.0
2012-06-18 13:00:00,43.57,43.6,43.55,43.6,57100.0,37.3046,37.3303,37.2875,37.3303,57100.0
2012-06-18 13:10:00,43.59,43.64,43.59,43.63,33100.0,37.3217,37.3645,37.3217,37.356,33100.0
2012-06-18 13:20:00,43.64,43.69,43.63,43.68,39500.0,37.3645,37.4073,37.356,37.3988,39500.0
2012-06-18 13:30:00,43.68,43.72,43.67,43.71,37100.0,37.3988,37.433,37.3902,37.4244,37100.0
2012-06-18 13:40:00,43.72,43.74,43.68,43.68,79300.0,37.433,37.4501,37.3988,37.3988,79300.0
2012-06-18 13:50:00,43.69,43.77,43.67,43.75,57300.0,37.4073,37.4758,37.3902,37.4587,57300.0
2012-06-18 14:00:00,43.76,43.76,43.7,43.72,53600.0,37.4673,37.4673,37.4159,37.433,53600.0
2012-06-18 14:10:00,43.72,43.81,43.71,43.78,103000.0,37.433,37.5101,37.4244,37.4844,103000.0
2012-06-18 14:20:00,43.79,43.82,43.76,43.77,107900.0,37.4929,37.5186,37.4673,37.4758,107900.0
2012-06-18 14:30:00,43.77,43.81,43.77,43.79,48400.0,37.4758,37.5101,37.4758,37.4929,48400.0
2012-06-18 14:40:00,43.79,43.8,43.7,43.71,27200.0,37.4929,37.5015,37.4159,37.4244,27200.0
2012-06-18 14:50:00,43.72,43.75,43.69,43.75,38700.0,37.433,37.4587,37.4073,37.4587,38700.0
2012-06-18 15:00:00,43.74,43.8,43.74,43.76,83700.0,37.4501,37.5015,37.4501,37.4673,83700.0
2012-06-18 15:10:00,43.77,43.77,43.65,43.67,84900.0,37.4758,37.4758,37.3731,37.3902,84900.0
2012-06-18 15:20:00,43.68,43.75,43.67,43.73,131000.0,37.3988,37.4587,37.3902,37.4416,131000.0
2012-06-18 15:30:00,43.73,43.75,43.66,43.72,132100.0,37.4416,37.4587,37.3816,37.433,132100.0
2012-06-18 15:40:00,43.73,43.78,43.69,43.76,220000.0,37.4416,37.4844,37.4073,37.4673,220000.0
2012-06-18 15:50:00,43.74,43.76,43.68,43.72,492700.0,37.4501,37.4673,37.3988,37.433,492700.0
2012-06-19 09:30:00,43.94,43.96,43.87,43.93,91500.0,37.6214,37.6385,37.5614,37.6128,91500.0
2012-06-19 09:40:00,43.93,43.96,43.88,43.91,96700.0,37.6128,37.6385,37.57,37.5957,96700.0
2012-06-19 09:50:00,43.92,44.06,43.92,44.05,161800.0,37.6043,37.7241,37.6043,37.7156,161800.0
2012-06-19 10:00:00,44.06,44.1,44.04,44.06,71500.0,37.7241,37.7584,37.707,37.7241,71500.0
2012-06-19 10:10:00,44.07,44.13,44.06,44.1,64000.0,37.7327,37.7841,37.7241,37.7584,64000.0
2012-06-19 10:20:00,44.1,44.14,44.07,44.11,90900.0,37.7584,37.7926,37.7327,37.7669,90900.0
2012-06-19 10:30:00,44.12,44.17,44.1,44.1,138600.0,37.7755,37.8183,37.7584,37.7584,138600.0
2012-06-19 10:40:00,44.1,44.12,44.07,44.1,82200.0,37.7584,37.7755,37.7327,37.7584,82200.0
2012-06-19 10:50:00,44.1,44.17,44.1,44.14,90800.0,37.7584,37.8183,37.7584,37.7926,90800.0
2012-06-19 11:00:00,44.14,44.2,44.09,44.12,140300.0,37.7926,37.844,37.7498,37.7755,140300.0
2012-06-19 11:10:00,44.12,44.16,44.07,44.08,464800.0,37.7755,37.8097,37.7327,37.7412,464800.0
2012-06-19 11:20:00,44.08,44.16,44.07,44.14,474500.0,37.7412,37.8097,37.7327,37.7926,474500.0
2012-06-19 11:30:00,44.15,44.18,44.12,44.14,317200.0,37.8012,37.8269,37.7755,37.7926,317200.0
2012-06-19 11:40:00,44.13,44.21,44.13,44.2,427300.0,37.7841,37.8525,37.7841,37.844,427300.0
2012-06-19 11:50:00,44.2,44.24,44.2,44.22,360900.0,37.844,37.8782,37.844,37.8611,360900.0
2012-06-19 12:00:00,44.22,44.24,44.2,44.2,123500.0,37.8611,37.8782,37.844,37.844,123500.0
2012-06-19 12:10:00,44.2,44.22,44.19,44.2,220200.0,37.844,37.8611,37.8354,37.844,220200.0
2012-06-19 12:20:00,44.2,44.21,44.2,44.21,110800.0,37.844,37.8525,37.844,37.8525,110800.0
2012-06-19 12:30:00,44.21,44.21,44.17,44.17,255600.0,37.8525,37.8525,37.8183,37.8183,255600.0
2012-06-19 12:40:00,44.17,44.2,44.17,44.2,203600.0,37.8183,37.844,37.8183,37.844,203600.0
2012-06-19 12:50:00,44.19,44.25,44.19,44.23,872900.0,37.8354,37.8868,37.8354,37.8697,872900.0
2012-06-19 13:00:00,44.22,44.22,44.2,44.21,259000.0,37.8611,37.8611,37.844,37.8525,259000.0
2012-06-19 13:10:00,44.21,44.25,44.21,44.24,342600.0,37.8525,37.8868,37.8525,37.8782,342600.0
2012-06-19 13:20:00,44.24,44.29,44.24,44.27,368800.0,37.8782,37.921,37.8782,37.9039,368800.0
2012-06-19 13:30:00,44.27,44.32,44.27,44.32,297100.0,37.9039,37.9467,37.9039,37.9467,297100.0
2012-06-19 13:40:00,44.32,44.33,44.29,44.31,435300.0,37.9467,37.9553,37.921,37.9382,435300.0
2012-06-19 13:50:00,44.3,44.31,44.29,44.31,319200.0,37.9296,37.9382,37.921,37.9382,319200.0
2012-06-19 14:00:00,44.31,44.31,44.27,44.27,259600.0,37.9382,37.9382,37.9039,37.9039,259600.0
2012-06-19 14:10:00,44.28,44.29,44.26,44.28,240200.0,37.9125,37.921,37.8954,37.9125,240200.0
2012-06-19 14:20:00,44.28,44.28,44.22,44.24,263100.0,37.9125,37.9125,37.8611,37.8782,263100.0
2012-06-19 14:30:00,44.24,44.24,44.11,44.16,350200.0,37.8782,37.8782,37.7669,37.8097,350200.0
2012-06-19 14:40:00,44.17,44.17,44.09,44.1,72700.0,37.8183,37.8183,37.7498,37.7584,72700.0
2012-06-19 14:50:00,44.1,44.19,44.09,44.19,58800.0,37.7584,37.8354,37.7498,37.8354,58800.0
2012-06-19 15:00:00,44.19,44.2,44.14,44.2,52000.0,37.8354,37.844,37.7926,37.844,52000.0
2012-06-19 15:10:00,44.2,44.25,44.17,44.25,109400.0,37.844,37.8868,37.8183,37.8868,109400.0
2012-06-19 15:20:00,44.25,44.25,44.19,44.21,121600.0,37.8868,37.8868,37.8354,37.8525,121600.0
2012-06-19 15:30:00,44.2,44.23,44.13,44.17,245900.0,37.844,37.8697,37.7841,37.8183,245900.0
2012-06-19 15:40:00,44.17,44.2,44.1,44.1,365300.0,37.8183,37.844,37.7584,37.7584,365300.0
2012-06-19 15:50:00,44.11,44.14,44.09,44.13,715400.0,37.7669,37.7926,37.7498,37.7841,715400.0
2012-06-20 09:30:00,44.2,44.25,44.04,44.05,75900.0,37.844,37.8868,37.707,37.7156,75900.0
2012-06-20 09:40:00,44.04,44.08,44.0,44.05,81100.0,37.707,37.7412,37.6727,37.7156,81100.0
2012-06-20 09:50:00,44.05,44.12,44.03,44.09,98500.0,37.7156,37.7755,37.6984,37.7498,98500.0
2012-06-20 10:00:00,44.09,44.12,44.0,44.04,70600.0,37.7498,37.7755,37.6727,37.707,70600.0
2012-06-20 10:10:00,44.05,44.12,44.05,44.09,52900.0,37.7156,37.7755,37.7156,37.7498,52900.0
2012-06-20 10:20:00,44.09,44.1,44.0,44.07,42200.0,37.7498,37.7584,37.6727,37.7327,42200.0
2012-06-20 10:30:00,44.07,44.09,44.01,44.03,262700.0,37.7327,37.7498,37.6813,37.6984,262700.0
2012-06-20 10:40:00,44.02,44.05,44.0,44.02,42400.0,37.6899,37.7156,37.6727,37.6899,42400.0
2012-06-20 10:50:00,44.03,44.06,44.01,44.02,51100.0,37.6984,37.7241,37.6813,37.6899,51100.0
2012-06-20 11:00:00,44.02,44.09,44.02,44.04,85400.0,37.6899,37.7498,37.6899,37.707,85400.0
2012-06-20 11:10:00,44.04,44.1,44.04,44.05,49800.0,37.707,37.7584,37.707,37.7156,49800.0
2012-06-20 11:20:00,44.06,44.09,44.05,44.09,50900.0,37.7241,37.7498,37.7156,37.7498,50900.0
2012-06-20 11:30:00,44.09,44.1,44.05,44.06,42100.0,37.7498,37.7584,37.7156,37.7241,42100.0
2012-06-20 11:40:00,44.06,44.1,44.06,44.08,39300.0,37.7241,37.7584,37.7241,37.7412,39300.0
2012-06-20 11:50:00,44.07,44.07,44.01,44.01,32900.0,37.7327,37.7327,37.6813,37.6813,32900.0
2012-06-20 12:00:00,44.0,44.0,43.93,43.94,45100.0,37.6727,37.6727,37.6128,37.6214,45100.0
2012-06-20 12:10:00,43.93,43.99,43.93,43.98,65700.0,37.6128,37.6642,37.6128,37.6556,65700.0
2012-06-20 12:20:00,43.98,43.99,43.88,43.95,28900.0,37.6556,37.6642,37.57,37.6299,28900.0
2012-06-20 12:30:00,43.95,44.01,43.72,43.83,966000.0,37.6299,37.6813,37.433,37.5272,966000.0
2012-06-20 12:40:00,43.82,44.08,43.8,44.0,241200.0,37.5186,37.7412,37.5015,37.6727,241200.0
2012-06-20 12:50:00,44.01,44.12,43.95,44.08,128700.0,37.6813,37.7755,37.6299,37.7412,128700.0
2012-06-20 13:00:00,44.09,44.28,44.09,44.25,1082300.0,37.7498,37.9125,37.7498,37.8868,1082300.0
2012-06-20 13:10:00,44.25,44.25,44.15,44.15,235400.0,37.8868,37.8868,37.8012,37.8012,235400.0
2012-06-20 13:20:00,44.14,44.2,44.13,44.16,111200.0,37.7926,37.844,37.7841,37.8097,111200.0
2012-06-20 13:30:00,44.17,44.2,44.08,44.11,130700.0,37.8183,37.844,37.7412,37.7669,130700.0
2012-06-20 13:40:00,44.1,44.16,44.09,44.15,54100.0,37.7584,37.8097,37.7498,37.8012,54100.0
2012-06-20 13:50:00,44.14,44.16,44.08,44.16,61100.0,37.7926,37.8097,37.7412,37.8097,61100.0
2012-06-20 14:00:00,44.16,44.16,44.07,44.14,113700.0,37.8097,37.8097,37.7327,37.7926,113700.0
2012-06-20 14:10:00,44.14,44.19,44.04,44.04,189600.0,37.7926,37.8354,37.707,37.707,189600.0
2012-06-20 14:20:00,44.03,44.09,43.95,43.99,369600.0,37.6984,37.7498,37.6299,37.6642,369600.0
2012-06-20 14:30:00,43.99,44.08,43.99,44.02,192600.0,37.6642,37.7412,37.6642,37.6899,192600.0
2012-06-20 14:40:00,44.01,44.02,43.85,43.93,296600.0,37.6813,37.6899,37.5443,37.6128,296600.0
2012-06-20 14:50:00,43.93,43.99,43.89,43.96,116800.0,37.6128,37.6642,37.5786,37.6385,116800.0
2012-06-20 15:00:00,43.97,43.98,43.86,43.88,123500.0,37.6471,37.6556,37.5529,37.57,123500.0
2012-06-20 15:10:00,43.87,43.95,43.84,43.84,111600.0,37.5614,37.6299,37.5358,37.5358,111600.0
2012-06-20 15:20:00,43.84,44.0,43.83,43.98,247100.0,37.5358,37.6727,37.5272,37.6556,247100.0
2012-06-20 15:30:00,43.98,44.02,43.93,43.97,224900.0,37.6556,37.6899,37.6128,37.6471,224900.0
2012-06-20 15:40:00,43.97,44.1,43.95,44.07,202400.0,37.6471,37.7584,37.6299,37.7327,202400.0
2012-06-20 15:50:00,44.07,44.1,44.0,44.1,389800.0,37.7327,37.7584,37.6727,37.7584,389800.0
2012-06-21 09:30:00,44.14,44.14,44.03,44.03,122200.0,37.7926,37.7926,37.6984,37.6984,122200.0
2012-06-21 09:40:00,44.04,44.06,43.97,43.97,61300.0,37.707,37.7241,37.6471,37.6471,61300.0
2012-06-21 09:50:00,43.97,44.03,43.96,43.97,55400.0,37.6471,37.6984,37.6385,37.6471,55400.0
2012-06-21 10:00:00,43.96,43.97,43.73,43.75,477300.0,37.6385,37.6471,37.4416,37.4587,477300.0
2012-06-21 10:10:00,43.75,43.81,43.73,43.78,190900.0,37.4587,37.5101,37.4416,37.4844,190900.0
2012-06-21 10:20:00,43.78,43.83,43.73,43.77,125300.0,37.4844,37.5272,37.4416,37.4758,125300.0
2012-06-21 10:30:00,43.76,43.82,43.74,43.78,131700.0,37.4673,37.5186,37.4501,37.4844,131700.0
2012-06-21 10:40:00,43.78,43.86,43.76,43.85,276500.0,37.4844,37.5529,37.4673,37.5443,276500.0
2012-06-21 10:50:00,43.85,43.9,43.82,43.84,73900.0,37.5443,37.5871,37.5186,37.5358,73900.0
2012-06-21 11:00:00,43.83,43.83,43.62,43.62,115300.0,37.5272,37.5272,37.3474,37.3474,115300.0
2012-06-21 11:10:00,43.62,43.66,43.59,43.66,100500.0,37.3474,37.3816,37.3217,37.3816,100500.0
2012-06-21 11:20:00,43.66,43.68,43.57,43.61,174700.0,37.3816,37.3988,37.3046,37.3388,174700.0
2012-06-21 11:30:00,43.6,43.6,43.55,43.58,192700.0,37.3303,37.3303,37.2875,37.3131,192700.0
2012-06-21 11:40:00,43.58,43.58,43.52,43.55,170400.0,37.3131,37.3131,37.2618,37.2875,170400.0
2012-06-21 11:50:00,43.55,43.65,43.55,43.63,203500.0,37.2875,37.3731,37.2875,37.356,203500.0
2012-06-21 12:00:00,43.63,43.64,43.55,43.58,170000.0,37.356,37.3645,37.2875,37.3131,170000.0
2012-06-21 12:10:00,43.59,43.6,43.53,43.56,80100.0,37.3217,37.3303,37.2703,37.296,80100.0
2012-06-21 12:20:00,43.57,43.57,43.35,43.36,135100.0,37.3046,37.3046,37.1162,37.1248,135100.0
2012-06-21 12:30:00,43.36,43.42,43.36,43.39,111700.0,37.1248,37.1762,37.1248,37.1505,111700.0
2012-06-21 12:40:00,43.39,43.41,43.34,43.41,97000.0,37.1505,37.1676,37.1077,37.1676,97000.0
2012-06-21 12:50:00,43.41,43.43,43.4,43.41,34100.0,37.1676,37.1847,37.159,37.1676,34100.0
2012-06-21 13:00:00,43.41,43.44,43.39,43.42,53700.0,37.1676,37.1933,37.1505,37.1762,53700.0
2012-06-21 13:10:00,43.41,43.41,43.35,43.35,72300.0,37.1676,37.1676,37.1162,37.1162,72300.0
2012-06-21 13:20:00,43.34,43.4,43.31,43.32,53000.0,37.1077,37.159,37.082,37.0905,53000.0
2012-06-21 13:30:00,43.31,43.37,43.3,43.31,76600.0,37.082,37.1333,37.0734,37.082,76600.0
2012-06-21 13:40:00,43.3,43.31,43.25,43.27,82900.0,37.0734,37.082,37.0306,37.0477,82900.0
2012-06-21 13:50:00,43.27,43.35,43.26,43.3,44000.0,37.0477,37.1162,37.0392,37.0734,44000.0
2012-06-21 14:00:00,43.29,43.3,43.23,43.24,36800.0,37.0648,37.0734,37.0135,37.022,36800.0
2012-06-21 14:10:00,43.24,43.24,43.19,43.2,69600.0,37.022,37.022,36.9792,36.9878,69600.0
2012-06-21 14:20:00,43.19,43.2,43.12,43.17,102200.0,36.9792,36.9878,36.9193,36.9621,102200.0
2012-06-21 14:30:00,43.17,43.18,43.14,43.17,52000.0,36.9621,36.9707,36.9364,36.9621,52000.0
2012-06-21 14:40:00,43.18,43.29,43.17,43.28,836400.0,36.9707,37.0648,36.9621,37.0563,836400.0
2012-06-21 14:50:00,43.29,43.3,43.24,43.27,42900.0,37.0648,37.0734,37.022,37.0477,42900.0
2012-06-21 15:00:00,43.26,43.27,43.21,43.24,159800.0,37.0392,37.0477,36.9964,37.022,159800.0
2012-06-21 15:10:00,43.24,43.25,43.17,43.18,898500.0,37.022,37.0306,36.9621,36.9707,898500.0
2012-06-21 15:20:00,43.18,43.24,43.12,43.22,411500.0,36.9707,37.022,36.9193,37.0049,411500.0
2012-06-21 15:30:00,43.21,43.27,43.13,43.21,244400.0,36.9964,37.0477,36.9279,36.9964,244400.0
2012-06-21 15:40:00,43.21,43.21,43.09,43.13,359300.0,36.9964,36.9964,36.8936,36.9279,359300.0
2012-06-21 15:50:00,43.13,43.16,43.08,43.11,816100.0,36.9279,36.9535,36.885,36.9107,816100.0
2012-06-22 09:30:00,43.26,43.33,43.16,43.2,115300.0,37.0392,37.0991,36.9535,36.9878,115300.0
2012-06-22 09:40:00,43.19,43.19,43.1,43.14,91800.0,36.9792,36.9792,36.9022,36.9364,91800.0
2012-06-22 09:50:00,43.14,43.18,43.09,43.14,85700.0,36.9364,36.9707,36.8936,36.9364,85700.0
2012-06-22 10:00:00,43.15,43.27,43.15,43.22,72900.0,36.945,37.0477,36.945,37.0049,72900.0
2012-06-22 10:10:00,43.23,43.27,43.2,43.2,125500.0,37.0135,37.0477,36.9878,36.9878,125500.0
2012-06-22 10:20:00,43.2,43.24,43.16,43.16,48500.0,36.9878,37.022,36.9535,36.9535,48500.0
2012-06-22 10:30:00,43.16,43.19,43.12,43.12,54000.0,36.9535,36.9792,36.9193,36.9193,54000.0
2012-06-22 10:40:00,43.11,43.16,43.11,43.12,45700.0,36.9107,36.9535,36.9107,36.9193,45700.0
2012-06-22 10:50:00,43.12,43.24,43.12,43.2,33600.0,36.9193,37.022,36.9193,36.9878,33600.0
2012-06-22 11:00:00,43.21,43.28,43.18,43.24,165600.0,36.9964,37.0563,36.9707,37.022,165600.0
2012-06-22 11:10:00,43.26,43.29,43.23,43.27,468800.0,37.0392,37.0648,37.0135,37.0477,468800.0
2012-06-22 11:20:00,43.27,43.28,43.2,43.2,110600.0,37.0477,37.0563,36.9878,36.9878,110600.0
2012-06-22 11:30:00,43.2,43.26,43.2,43.22,32100.0,36.9878,37.0392,36.9878,37.0049,32100.0
2012-06-22 11:40:00,43.24,43.24,43.19,43.19,14500.0,37.022,37.022,36.9792,36.9792,14500.0
2012-06-22 11:50:00,43.2,43.2,43.16,43.18,38700.0,36.9878,36.9878,36.9535,36.9707,38700.0
2012-06-22 12:00:00,43.2,43.21,43.14,43.15,31900.0,36.9878,36.9964,36.9364,36.945,31900.0
2012-06-22 12:10:00,43.15,43.2,43.14,43.19,147100.0,36.945,36.9878,36.9364,36.9792,147100.0
2012-06-22 12:20:00,43.19,43.19,43.11,43.16,55600.0,36.9792,36.9792,36.9107,36.9535,55600.0
2012-06-22 12:30:00,43.16,43.16,43.13,43.13,43300.0,36.9535,36.9535,36.9279,36.9279,43300.0
2012-06-22 12:40:00,43.13,43.18,43.12,43.16,35100.0,36.9279,36.9707,36.9193,36.9535,35100.0
2012-06-22 12:50:00,43.16,43.17,43.14,43.14,41500.0,36.9535,36.9621,36.9364,36.9364,41500.0
2012-06-22 13:00:00,43.15,43.16,43.09,43.12,44600.0,36.945,36.9535,36.8936,36.9193,44600.0
2012-06-22 13:10:00,43.11,43.14,43.1,43.1,12500.0,36.9107,36.9364,36.9022,36.9022,12500.0
2012-06-22 13:20:00,43.11,43.14,43.1,43.12,14100.0,36.9107,36.9364,36.9022,36.9193,14100.0
2012-06-22 13:30:00,43.12,43.16,43.12,43.16,12600.0,36.9193,36.9535,36.9193,36.9535,12600.0
2012-06-22 13:40:00,43.15,43.19,43.15,43.18,12100.0,36.945,36.9792,36.945,36.9707,12100.0
2012-06-22 13:50:00,43.17,43.2,43.15,43.2,8200.0,36.9621,36.9878,36.945,36.9878,8200.0
2012-06-22 14:00:00,43.2,43.26,43.2,43.23,81800.0,36.9878,37.0392,36.9878,37.0135,81800.0
2012-06-22 14:10:00,43.23,43.23,43.21,43.21,25300.0,37.0135,37.0135,36.9964,36.9964,25300.0
2012-06-22 14:20:00,43.21,43.25,43.21,43.25,14000.0,36.9964,37.0306,36.9964,37.0306,14000.0
2012-06-22 14:30:00,43.25,43.27,43.23,43.26,74200.0,37.0306,37.0477,37.0135,37.0392,74200.0
2012-06-22 14:40:00,43.26,43.3,43.26,43.3,101100.0,37.0392,37.0734,37.0392,37.0734,101100.0
2012-06-22 14:50:00,43.3,43.34,43.29,43.33,132100.0,37.0734,37.1077,37.0648,37.0991,132100.0
2012-06-22 15:00:00,43.33,43.34,43.28,43.3,27300.0,37.0991,37.1077,37.0563,37.0734,27300.0
2012-06-22 15:10:00,43.3,43.37,43.28,43.3,66400.0,37.0734,37.1333,37.0563,37.0734,66400.0
2012-06-22 15:20:00,43.3,43.31,43.28,43.3,69900.0,37.0734,37.082,37.0563,37.0734,69900.0
2012-06-22 15:30:00,43.3,43.33,43.27,43.31,171500.0,37.0734,37.0991,37.0477,37.082,171500.0
2012-06-22 15:40:00,43.32,43.37,43.3,43.36,201900.0,37.0905,37.1333,37.0734,37.1248,201900.0
2012-06-22 15:50:00,43.36,43.39,43.3,43.32,606000.0,37.1248,37.1505,37.0734,37.0905,606000.0
2012-06-25 09:30:00,42.89,43.01,42.76,42.8,441200.0,36.7224,36.8251,36.6111,36.6453,441200.0
2012-06-25 09:40:00,42.8,42.86,42.69,42.8,1289300.0,36.6453,36.6967,36.5511,36.6453,1289300.0
2012-06-25 09:50:00,42.79,42.8,42.72,42.77,418100.0,36.6367,36.6453,36.5768,36.6196,418100.0
2012-06-25 10:00:00,42.79,42.87,42.77,42.78,428300.0,36.6367,36.7052,36.6196,36.6282,428300.0
2012-06-25 10:10:00,42.8,42.83,42.74,42.77,122800.0,36.6453,36.671,36.5939,36.6196,122800.0
2012-06-25 10:20:00,42.76,42.77,42.66,42.66,55700.0,36.6111,36.6196,36.5254,36.5254,55700.0
2012-06-25 10:30:00,42.66,42.72,42.66,42.68,80000.0,36.5254,36.5768,36.5254,36.5426,80000.0
2012-06-25 10:40:00,42.68,42.7,42.64,42.7,650100.0,36.5426,36.5597,36.5083,36.5597,650100.0
2012-06-25 10:50:00,42.69,42.77,42.68,42.74,78100.0,36.5511,36.6196,36.5426,36.5939,78100.0
2012-06-25 11:00:00,42.74,42.74,42.64,42.67,82600.0,36.5939,36.5939,36.5083,36.534,82600.0
2012-06-25 11:10:00,42.68,42.71,42.65,42.7,72600.0,36.5426,36.5683,36.5169,36.5597,72600.0
2012-06-25 11:20:00,42.71,42.73,42.64,42.65,291100.0,36.5683,36.5854,36.5083,36.5169,291100.0
2012-06-25 11:30:00,42.64,42.64,42.54,42.54,89700.0,36.5083,36.5083,36.4227,36.4227,89700.0
2012-06-25 11:40:00,42.54,42.58,42.52,42.55,68700.0,36.4227,36.4569,36.4056,36.4313,68700.0
2012-06-25 11:50:00,42.56,42.57,42.5,42.5,175300.0,36.4398,36.4484,36.3884,36.3884,175300.0
2012-06-25 12:00:00,42.5,42.53,42.47,42.53,42000.0,36.3884,36.4141,36.3628,36.4141,42000.0
2012-06-25 12:10:00,42.54,42.65,42.53,42.65,37800.0,36.4227,36.5169,36.4141,36.5169,37800.0
2012-06-25 12:20:00,42.66,42.66,42.62,42.62,51400.0,36.5254,36.5254,36.4912,36.4912,51400.0
2012-06-25 12:30:00,42.62,42.64,42.6,42.6,29400.0,36.4912,36.5083,36.4741,36.4741,29400.0
2012-06-25 12:40:00,42.6,42.65,42.6,42.63,46500.0,36.4741,36.5169,36.4741,36.4998,46500.0
2012-06-25 12:50:00,42.62,42.65,42.62,42.62,33800.0,36.4912,36.5169,36.4912,36.4912,33800.0
2012-06-25 13:00:00,42.62,42.62,42.56,42.58,60700.0,36.4912,36.4912,36.4398,36.4569,60700.0
2012-06-25 13:10:00,42.58,42.59,42.56,42.59,184000.0,36.4569,36.4655,36.4398,36.4655,184000.0
2012-06-25 13:20:00,42.58,42.64,42.58,42.64,105900.0,36.4569,36.5083,36.4569,36.5083,105900.0
2012-06-25 13:30:00,42.63,42.71,42.61,42.7,132800.0,36.4998,36.5683,36.4826,36.5597,132800.0
2012-06-25 13:40:00,42.7,42.7,42.66,42.68,99900.0,36.5597,36.5597,36.5254,36.5426,99900.0
2012-06-25 13:50:00,42.66,42.7,42.65,42.7,45200.0,36.5254,36.5597,36.5169,36.5597,45200.0
2012-06-25 14:00:00,42.7,42.73,42.68,42.7,77000.0,36.5597,36.5854,36.5426,36.5597,77000.0
2012-06-25 14:10:00,42.71,42.77,42.7,42.73,67800.0,36.5683,36.6196,36.5597,36.5854,67800.0
2012-06-25 14:20:00,42.73,42.74,42.65,42.65,36000.0,36.5854,36.5939,36.5169,36.5169,36000.0
2012-06-25 14:30:00,42.65,42.67,42.63,42.66,47000.0,36.5169,36.534,36.4998,36.5254,47000.0
2012-06-25 14:40:00,42.67,42.67,42.58,42.6,75900.0,36.534,36.534,36.4569,36.4741,75900.0
2012-06-25 14:50:00,42.6,42.63,42.58,42.58,68100.0,36.4741,36.4998,36.4569,36.4569,68100.0
2012-06-25 15:00:00,42.58,42.67,42.57,42.65,152900.0,36.4569,36.534,36.4484,36.5169,152900.0
2012-06-25 15:10:00,42.66,42.71,42.64,42.69,122000.0,36.5254,36.5683,36.5083,36.5511,122000.0
2012-06-25 15:20:00,42.69,42.76,42.67,42.72,144700.0,36.5511,36.6111,36.534,36.5768,144700.0
2012-06-25 15:30:00,42.72,42.74,42.68,42.74,231800.0,36.5768,36.5939,36.5426,36.5939,231800.0
2012-06-25 15:40:00,42.73,42.77,42.69,42.73,257200.0,36.5854,36.6196,36.5511,36.5854,257200.0
2012-06-25 15:50:00,42.73,42.74,42.63,42.65,771700.0,36.5854,36.5939,36.4998,36.5169,771700.0
2012-06-26 09:30:00,42.82,43.07,42.74,43.03,211800.0,36.6624,36.8765,36.5939,36.8422,211800.0
2012-06-26 09:40:00,43.03,43.1,42.9,42.93,795400.0,36.8422,36.9022,36.7309,36.7566,795400.0
2012-06-26 09:50:00,42.93,42.97,42.89,42.94,205800.0,36.7566,36.7909,36.7224,36.7652,205800.0
2012-06-26 10:00:00,42.93,43.06,42.9,42.99,873500.0,36.7566,36.8679,36.7309,36.808,873500.0
2012-06-26 10:10:00,42.98,42.99,42.82,42.84,113700.0,36.7994,36.808,36.6624,36.6796,113700.0
2012-06-26 10:20:00,42.83,42.89,42.8,42.86,186000.0,36.671,36.7224,36.6453,36.6967,186000.0
2012-06-26 10:30:00,42.85,42.93,42.81,42.89,214700.0,36.6881,36.7566,36.6539,36.7224,214700.0
2012-06-26 10:40:00,42.89,42.89,42.81,42.83,105800.0,36.7224,36.7224,36.6539,36.671,105800.0
2012-06-26 10:50:00,42.83,42.88,42.77,42.85,209800.0,36.671,36.7138,36.6196,36.6881,209800.0
2012-06-26 11:00:00,42.84,42.94,42.73,42.76,274700.0,36.6796,36.7652,36.5854,36.6111,274700.0
2012-06-26 11:10:00,42.75,42.81,42.69,42.81,181600.0,36.6025,36.6539,36.5511,36.6539,181600.0
2012-06-26 11:20:00,42.81,42.88,42.77,42.85,64000.0,36.6539,36.7138,36.6196,36.6881,64000.0
2012-06-26 11:30:00,42.85,42.93,42.85,42.92,213900.0,36.6881,36.7566,36.6881,36.7481,213900.0
2012-06-26 11:40:00,42.91,42.95,42.89,42.95,103800.0,36.7395,36.7737,36.7224,36.7737,103800.0
2012-06-26 11:50:00,42.95,43.04,42.95,42.97,133800.0,36.7737,36.8508,36.7737,36.7909,133800.0
2012-06-26 12:00:00,42.98,43.04,42.97,43.0,50600.0,36.7994,36.8508,36.7909,36.8165,50600.0
2012-06-26 12:10:00,43.01,43.05,42.99,43.0,44400.0,36.8251,36.8594,36.808,36.8165,44400.0
2012-06-26 12:20:00,42.99,43.02,42.98,43.01,20400.0,36.808,36.8337,36.7994,36.8251,20400.0
2012-06-26 12:30:00,43.01,43.08,43.01,43.05,77200.0,36.8251,36.885,36.8251,36.8594,77200.0
2012-06-26 12:40:00,43.05,43.11,43.05,43.1,101000.0,36.8594,36.9107,36.8594,36.9022,101000.0
2012-06-26 12:50:00,43.09,43.09,43.03,43.04,123600.0,36.8936,36.8936,36.8422,36.8508,123600.0
2012-06-26 13:00:00,43.04,43.05,43.02,43.05,345800.0,36.8508,36.8594,36.8337,36.8594,345800.0
2012-06-26 13:10:00,43.05,43.09,43.04,43.05,164400.0,36.8594,36.8936,36.8508,36.8594,164400.0
2012-06-26 13:20:00,43.06,43.07,43.04,43.04,140400.0,36.8679,36.8765,36.8508,36.8508,140400.0
2012-06-26 13:30:00,43.04,43.09,42.98,43.08,79400.0,36.8508,36.8936,36.7994,36.885,79400.0
2012-06-26 13:40:00,43.09,43.11,43.07,43.1,64500.0,36.8936,36.9107,36.8765,36.9022,64500.0
2012-06-26 13:50:00,43.11,43.17,43.11,43.14,63000.0,36.9107,36.9621,36.9107,36.9364,63000.0
2012-06-26 14:00:00,43.14,43.22,43.14,43.22,97800.0,36.9364,37.0049,36.9364,37.0049,97800.0
2012-06-26 14:10:00,43.22,43.29,43.22,43.28,85900.0,37.0049,37.0648,37.0049,37.0563,85900.0
2012-06-26 14:20:00,43.29,43.32,43.27,43.28,202500.0,37.0648,37.0905,37.0477,37.0563,202500.0
2012-06-26 14:30:00,43.28,43.29,43.21,43.23,114500.0,37.0563,37.0648,36.9964,37.0135,114500.0
2012-06-26 14:40:00,43.23,43.27,43.23,43.24,105900.0,37.0135,37.0477,37.0135,37.022,105900.0
2012-06-26 14:50:00,43.24,43.25,43.15,43.24,174000.0,37.022,37.0306,36.945,37.022,174000.0
2012-06-26 15:00:00,43.24,43.29,43.22,43.27,148600.0,37.022,37.0648,37.0049,37.0477,148600.0
2012-06-26 15:10:00,43.27,43.29,43.23,43.26,98200.0,37.0477,37.0648,37.0135,37.0392,98200.0
2012-06-26 15:20:00,43.26,43.29,43.21,43.26,179500.0,37.0392,37.0648,36.9964,37.0392,179500.0
2012-06-26 15:30:00,43.25,43.29,43.21,43.26,150500.0,37.0306,37.0648,36.9964,37.0392,150500.0
2012-06-26 15:40:00,43.26,43.29,43.23,43.29,251500.0,37.0392,37.0648,37.0135,37.0648,251500.0
2012-06-26 15:50:00,43.28,43.29,43.16,43.16,724300.0,37.0563,37.0648,36.9535,36.9535,724300.0
2012-06-27 09:30:00,43.15,43.24,43.02,43.23,105100.0,36.945,37.022,36.8337,37.0135,105100.0
2012-06-27 09:40:00,43.23,43.24,43.1,43.12,101900.0,37.0135,37.022,36.9022,36.9193,101900.0
2012-06-27 09:50:00,43.13,43.16,43.09,43.15,167500.0,36.9279,36.9535,36.8936,36.945,167500.0
2012-06-27 10:00:00,43.16,43.34,43.14,43.31,180800.0,36.9535,37.1077,36.9364,37.082,180800.0
2012-06-27 10:10:00,43.32,43.39,43.27,43.3,149600.0,37.0905,37.1505,37.0477,37.0734,149600.0
2012-06-27 10:20:00,43.31,43.32,43.25,43.27,91300.0,37.082,37.0905,37.0306,37.0477,91300.0
2012-06-27 10:30:00,43.27,43.28,43.21,43.25,61300.0,37.0477,37.0563,36.9964,37.0306,61300.0
2012-06-27 10:40:00,43.25,43.25,43.18,43.21,99400.0,37.0306,37.0306,36.9707,36.9964,99400.0
2012-06-27 10:50:00,43.2,43.24,43.16,43.24,103300.0,36.9878,37.022,36.9535,37.022,103300.0
2012-06-27 11:00:00,43.25,43.26,43.23,43.23,68700.0,37.0306,37.0392,37.0135,37.0135,68700.0
2012-06-27 11:10:00,43.23,43.23,43.16,43.19,56800.0,37.0135,37.0135,36.9535,36.9792,56800.0
2012-06-27 11:20:00,43.19,43.2,43.13,43.15,69100.0,36.9792,36.9878,36.9279,36.945,69100.0
2012-06-27 11:30:00,43.15,43.22,43.15,43.21,40600.0,36.945,37.0049,36.945,36.9964,40600.0
2012-06-27 11:40:00,43.21,43.26,43.19,43.22,65100.0,36.9964,37.0392,36.9792,37.0049,65100.0
2012-06-27 11:50:00,43.22,43.24,43.21,43.22,289300.0,37.0049,37.022,36.9964,37.0049,289300.0
2012-06-27 12:00:00,43.23,43.28,43.22,43.27,63200.0,37.0135,37.0563,37.0049,37.0477,63200.0
2012-06-27 12:10:00,43.27,43.27,43.22,43.24,34200.0,37.0477,37.0477,37.0049,37.022,34200.0
2012-06-27 12:20:00,43.24,43.27,43.23,43.24,61700.0,37.022,37.0477,37.0135,37.022,61700.0
2012-06-27 12:30:00,43.24,43.24,43.18,43.19,33200.0,37.022,37.022,36.9707,36.9792,33200.0
2012-06-27 12:40:00,43.18,43.22,43.17,43.18,42200.0,36.9707,37.0049,36.9621,36.9707,42200.0
2012-06-27 12:50:00,43.18,43.22,43.16,43.16,39500.0,36.9707,37.0049,36.9535,36.9535,39500.0
2012-06-27 13:00:00,43.16,43.21,43.16,43.2,58400.0,36.9535,36.9964,36.9535,36.9878,58400.0
2012-06-27 13:10:00,43.2,43.21,43.16,43.17,79100.0,36.9878,36.9964,36.9535,36.9621,79100.0
2012-06-27 13:20:00,43.17,43.18,43.11,43.12,48400.0,36.9621,36.9707,36.9107,36.9193,48400.0
2012-06-27 13:30:00,43.1,43.11,43.07,43.09,39600.0,36.9022,36.9107,36.8765,36.8936,39600.0
2012-06-27 13:40:00,43.09,43.1,43.07,43.09,47400.0,36.8936,36.9022,36.8765,36.8936,47400.0
2012-06-27 13:50:00,43.09,43.1,43.05,43.08,93700.0,36.8936,36.9022,36.8594,36.885,93700.0
2012-06-27 14:00:00,43.07,43.09,42.99,43.01,137400.0,36.8765,36.8936,36.808,36.8251,137400.0
2012-06-27 14:10:00,43.01,43.03,42.97,42.99,83800.0,36.8251,36.8422,36.7909,36.808,83800.0
2012-06-27 14:20:00,42.99,43.02,42.98,43.0,37200.0,36.808,36.8337,36.7994,36.8165,37200.0
2012-06-27 14:30:00,43.0,43.04,42.98,43.01,46200.0,36.8165,36.8508,36.7994,36.8251,46200.0
2012-06-27 14:40:00,43.0,43.05,42.99,43.03,51300.0,36.8165,36.8594,36.808,36.8422,51300.0
2012-06-27 14:50:00,43.03,43.05,43.0,43.03,64800.0,36.8422,36.8594,36.8165,36.8422,64800.0
2012-06-27 15:00:00,43.03,43.05,43.01,43.05,99900.0,36.8422,36.8594,36.8251,36.8594,99900.0
2012-06-27 15:10:00,43.05,43.12,43.05,43.11,69000.0,36.8594,36.9193,36.8594,36.9107,69000.0
2012-06-27 15:20:00,43.12,43.16,43.11,43.15,233800.0,36.9193,36.9535,36.9107,36.945,233800.0
2012-06-27 15:30:00,43.15,43.2,43.14,43.2,79100.0,36.945,36.9878,36.9364,36.9878,79100.0
2012-06-27 15:40:00,43.2,43.24,43.11,43.13,213200.0,36.9878,37.022,36.9107,36.9279,213200.0
2012-06-27 15:50:00,43.12,43.15,43.1,43.13,340400.0,36.9193,36.945,36.9022,36.9279,340400.0
2012-06-28 09:30:00,42.86,42.86,42.7,42.8,231500.0,36.6967,36.6967,36.5597,36.6453,231500.0
2012-06-28 09:40:00,42.77,42.93,42.75,42.9,109900.0,36.6196,36.7566,36.6025,36.7309,109900.0
2012-06-28 09:50:00,42.9,42.98,42.83,42.88,379600.0,36.7309,36.7994,36.671,36.7138,379600.0
2012-06-28 10:00:00,42.86,42.9,42.66,42.74,471600.0,36.6967,36.7309,36.5254,36.5939,471600.0
2012-06-28 10:10:00,42.74,42.83,42.7,42.82,264800.0,36.5939,36.671,36.5597,36.6624,264800.0
2012-06-28 10:20:00,42.83,42.88,42.71,42.71,366700.0,36.671,36.7138,36.5683,36.5683,366700.0
2012-06-28 10:30:00,42.71,42.72,42.54,42.55,285500.0,36.5683,36.5768,36.4227,36.4313,285500.0
2012-06-28 10:40:00,42.54,42.56,42.48,42.52,379300.0,36.4227,36.4398,36.3713,36.4056,379300.0
2012-06-28 10:50:00,42.53,42.58,42.52,42.58,115400.0,36.4141,36.4569,36.4056,36.4569,115400.0
2012-06-28 11:00:00,42.58,42.61,42.53,42.59,73100.0,36.4569,36.4826,36.4141,36.4655,73100.0
2012-06-28 11:10:00,42.59,42.65,42.59,42.64,184300.0,36.4655,36.5169,36.4655,36.5083,184300.0
2012-06-28 11:20:00,42.63,42.71,42.63,42.7,77000.0,36.4998,36.5683,36.4998,36.5597,77000.0
2012-06-28 11:30:00,42.69,42.74,42.69,42.72,146800.0,36.5511,36.5939,36.5511,36.5768,146800.0
2012-06-28 11:40:00,42.72,42.72,42.65,42.66,62900.0,36.5768,36.5768,36.5169,36.5254,62900.0
2012-06-28 11:50:00,42.65,42.66,42.63,42.64,67300.0,36.5169,36.5254,36.4998,36.5083,67300.0
2012-06-28 12:00:00,42.65,42.69,42.64,42.69,68900.0,36.5169,36.5511,36.5083,36.5511,68900.0
2012-06-28 12:10:00,42.7,42.71,42.65,42.66,34400.0,36.5597,36.5683,36.5169,36.5254,34400.0
2012-06-28 12:20:00,42.65,42.67,42.59,42.63,169400.0,36.5169,36.534,36.4655,36.4998,169400.0
2012-06-28 12:30:00,42.64,42.64,42.59,42.61,49200.0,36.5083,36.5083,36.4655,36.4826,49200.0
2012-06-28 12:40:00,42.62,42.62,42.58,42.59,98800.0,36.4912,36.4912,36.4569,36.4655,98800.0
2012-06-28 12:50:00,42.6,42.66,42.59,42.65,34000.0,36.4741,36.5254,36.4655,36.5169,34000.0
2012-06-28 13:00:00,42.64,42.67,42.59,42.64,275200.0,36.5083,36.534,36.4655,36.5083,275200.0
2012-06-28 13:10:00,42.64,42.66,42.59,42.59,220100.0,36.5083,36.5254,36.4655,36.4655,220100.0
2012-06-28 13:20:00,42.59,42.63,42.57,42.6,216200.0,36.4655,36.4998,36.4484,36.4741,216200.0
2012-06-28 13:30:00,42.6,42.6,42.55,42.56,87100.0,36.4741,36.4741,36.4313,36.4398,87100.0
2012-06-28 13:40:00,42.55,42.56,42.5,42.5,197700.0,36.4313,36.4398,36.3884,36.3884,197700.0
2012-06-28 13:50:00,42.5,42.57,42.48,42.57,65500.0,36.3884,36.4484,36.3713,36.4484,65500.0
2012-06-28 14:00:00,42.57,42.58,42.51,42.52,44700.0,36.4484,36.4569,36.397,36.4056,44700.0
2012-06-28 14:10:00,42.52,42.52,42.45,42.48,78600.0,36.4056,36.4056,36.3456,36.3713,78600.0
2012-06-28 14:20:00,42.49,42.5,42.45,42.47,65900.0,36.3799,36.3884,36.3456,36.3628,65900.0
2012-06-28 14:30:00,42.46,42.5,42.45,42.47,67600.0,36.3542,36.3884,36.3456,36.3628,67600.0
2012-06-28 14:40:00,42.47,42.51,42.47,42.5,40500.0,36.3628,36.397,36.3628,36.3884,40500.0
2012-06-28 14:50:00,42.51,42.52,42.49,42.52,33600.0,36.397,36.4056,36.3799,36.4056,33600.0
2012-06-28 15:00:00,42.51,42.59,42.51,42.57,56400.0,36.397,36.4655,36.397,36.4484,56400.0
2012-06-28 15:10:00,42.57,42.58,42.54,42.57,60700.0,36.4484,36.4569,36.4227,36.4484,60700.0
2012-06-28 15:20:00,42.57,42.64,42.56,42.63,166200.0,36.4484,36.5083,36.4398,36.4998,166200.0
2012-06-28 15:30:00,42.64,42.9,42.63,42.88,317200.0,36.5083,36.7309,36.4998,36.7138,317200.0
2012-06-28 15:40:00,42.89,42.92,42.79,42.91,290300.0,36.7224,36.7481,36.6367,36.7395,290300.0
2012-06-28 15:50:00,42.91,42.96,42.86,42.9,571300.0,36.7395,36.7823,36.6967,36.7309,571300.0
2012-06-29 09:30:00,43.56,43.83,43.26,43.28,378100.0,37.296,37.5272,37.0392,37.0563,378100.0
2012-06-29 09:40:00,43.28,43.29,43.21,43.23,325700.0,37.0563,37.0648,36.9964,37.0135,325700.0
2012-06-29 09:50:00,43.23,43.33,43.22,43.31,163500.0,37.0135,37.0991,37.0049,37.082,163500.0
2012-06-29 10:00:00,43.31,43.36,43.3,43.34,279000.0,37.082,37.1248,37.0734,37.1077,279000.0
2012-06-29 10:10:00,43.34,43.42,43.33,43.42,534300.0,37.1077,37.1762,37.0991,37.1762,534300.0
2012-06-29 10:20:00,43.43,43.47,43.41,43.47,218400.0,37.1847,37.219,37.1676,37.219,218400.0
2012-06-29 10:30:00,43.47,43.5,43.45,43.45,473300.0,37.219,37.2446,37.2018,37.2018,473300.0
2012-06-29 10:40:00,43.45,43.48,43.44,43.45,56200.0,37.2018,37.2275,37.1933,37.2018,56200.0
2012-06-29 10:50:00,43.44,43.47,43.43,43.47,55300.0,37.1933,37.219,37.1847,37.219,55300.0
2012-06-29 11:00:00,43.47,43.49,43.44,43.45,65700.0,37.219,37.2361,37.1933,37.2018,65700.0
2012-06-29 11:10:00,43.46,43.5,43.43,43.48,195400.0,37.2104,37.2446,37.1847,37.2275,195400.0
2012-06-29 11:20:00,43.5,43.51,43.49,43.51,43200.0,37.2446,37.2532,37.2361,37.2532,43200.0
2012-06-29 11:30:00,43.51,43.52,43.48,43.52,93300.0,37.2532,37.2618,37.2275,37.2618,93300.0
2012-06-29 11:40:00,43.52,43.53,43.5,43.52,68600.0,37.2618,37.2703,37.2446,37.2618,68600.0
2012-06-29 11:50:00,43.52,43.55,43.51,43.54,43800.0,37.2618,37.2875,37.2532,37.2789,43800.0
2012-06-29 12:00:00,43.54,43.55,43.53,43.53,16400.0,37.2789,37.2875,37.2703,37.2703,16400.0
2012-06-29 12:10:00,43.54,43.54,43.51,43.53,39300.0,37.2789,37.2789,37.2532,37.2703,39300.0
2012-06-29 12:20:00,43.53,43.55,43.53,43.55,14900.0,37.2703,37.2875,37.2703,37.2875,14900.0
2012-06-29 12:30:00,43.55,43.55,43.51,43.52,21600.0,37.2875,37.2875,37.2532,37.2618,21600.0
2012-06-29 12:40:00,43.51,43.52,43.5,43.51,113800.0,37.2532,37.2618,37.2446,37.2532,113800.0
2012-06-29 12:50:00,43.51,43.56,43.5,43.55,74400.0,37.2532,37.296,37.2446,37.2875,74400.0
2012-06-29 13:00:00,43.55,43.63,43.55,43.62,745100.0,37.2875,37.356,37.2875,37.3474,745100.0
2012-06-29 13:10:00,43.62,43.64,43.6,43.63,93100.0,37.3474,37.3645,37.3303,37.356,93100.0
2012-06-29 13:20:00,43.63,43.65,43.6,43.62,735600.0,37.356,37.3731,37.3303,37.3474,735600.0
2012-06-29 13:30:00,43.62,43.62,43.58,43.58,93400.0,37.3474,37.3474,37.3131,37.3131,93400.0
2012-06-29 13:40:00,43.58,43.6,43.58,43.6,80900.0,37.3131,37.3303,37.3131,37.3303,80900.0
2012-06-29 13:50:00,43.6,43.61,43.59,43.6,88100.0,37.3303,37.3388,37.3217,37.3303,88100.0
2012-06-29 14:00:00,43.6,43.61,43.56,43.58,72700.0,37.3303,37.3388,37.296,37.3131,72700.0
2012-06-29 14:10:00,43.57,43.61,43.56,43.61,128400.0,37.3046,37.3388,37.296,37.3388,128400.0
2012-06-29 14:20:00,43.61,43.67,43.6,43.66,162600.0,37.3388,37.3902,37.3303,37.3816,162600.0
2012-06-29 14:30:00,43.66,43.66,43.62,43.64,67200.0,37.3816,37.3816,37.3474,37.3645,67200.0
2012-06-29 14:40:00,43.65,43.66,43.62,43.64,53500.0,37.3731,37.3816,37.3474,37.3645,53500.0
2012-06-29 14:50:00,43.64,43.69,43.63,43.69,1043400.0,37.3645,37.4073,37.356,37.4073,1043400.0
2012-06-29 15:00:00,43.68,43.68,43.65,43.67,869800.0,37.3988,37.3988,37.3731,37.3902,869800.0
2012-06-29 15:10:00,43.67,43.67,43.63,43.64,74300.0,37.3902,37.3902,37.356,37.3645,74300.0
2012-06-29 15:20:00,43.64,43.64,43.59,43.61,332600.0,37.3645,37.3645,37.3217,37.3388,332600.0
2012-06-29 15:30:00,43.61,43.64,43.56,43.6,339700.0,37.3388,37.3645,37.296,37.3303,339700.0
2012-06-29 15:40:00,43.6,43.68,43.58,43.68,369800.0,37.3303,37.3988,37.3131,37.3988,369800.0
2012-06-29 15:50:00,43.68,43.74,43.66,43.74,957700.0,37.3988,37.4501,37.3816,37.4501,957700.0
2012-07-02 09:30:00,43.64,43.91,43.64,43.89,563200.0,37.3645,37.5957,37.3645,37.5786,563200.0
2012-07-02 09:40:00,43.89,43.97,43.89,43.96,229700.0,37.5786,37.6471,37.5786,37.6385,229700.0
2012-07-02 09:50:00,43.96,43.98,43.88,43.88,323500.0,37.6385,37.6556,37.57,37.57,323500.0
2012-07-02 10:00:00,43.87,43.87,43.63,43.66,476200.0,37.5614,37.5614,37.356,37.3816,476200.0
2012-07-02 10:10:00,43.65,43.77,43.65,43.74,264700.0,37.3731,37.4758,37.3731,37.4501,264700.0
2012-07-02 10:20:00,43.73,43.79,43.67,43.68,163200.0,37.4416,37.4929,37.3902,37.3988,163200.0
2012-07-02 10:30:00,43.68,43.71,43.63,43.64,205100.0,37.3988,37.4244,37.356,37.3645,205100.0
2012-07-02 10:40:00,43.64,43.73,43.59,43.7,207300.0,37.3645,37.4416,37.3217,37.4159,207300.0
2012-07-02 10:50:00,43.7,43.73,43.64,43.64,140700.0,37.4159,37.4416,37.3645,37.3645,140700.0
2012-07-02 11:00:00,43.65,43.7,43.63,43.66,314800.0,37.3731,37.4159,37.356,37.3816,314800.0
2012-07-02 11:10:00,43.65,43.68,43.58,43.66,191100.0,37.3731,37.3988,37.3131,37.3816,191100.0
2012-07-02 11:20:00,43.65,43.68,43.63,43.63,130800.0,37.3731,37.3988,37.356,37.356,130800.0
2012-07-02 11:30:00,43.64,43.76,43.64,43.73,138100.0,37.3645,37.4673,37.3645,37.4416,138100.0
2012-07-02 11:40:00,43.72,43.74,43.69,43.69,61000.0,37.433,37.4501,37.4073,37.4073,61000.0
2012-07-02 11:50:00,43.68,43.71,43.68,43.69,72300.0,37.3988,37.4244,37.3988,37.4073,72300.0
2012-07-02 12:00:00,43.68,43.69,43.67,43.69,83900.0,37.3988,37.4073,37.3902,37.4073,83900.0
2012-07-02 12:10:00,43.69,43.75,43.68,43.72,63000.0,37.4073,37.4587,37.3988,37.433,63000.0
2012-07-02 12:20:00,43.72,43.74,43.71,43.72,348600.0,37.433,37.4501,37.4244,37.433,348600.0
2012-07-02 12:30:00,43.72,43.76,43.72,43.75,109200.0,37.433,37.4673,37.433,37.4587,109200.0
2012-07-02 12:40:00,43.75,43.77,43.73,43.77,77500.0,37.4587,37.4758,37.4416,37.4758,77500.0
2012-07-02 12:50:00,43.77,43.82,43.77,43.78,141300.0,37.4758,37.5186,37.4758,37.4844,141300.0
2012-07-02 13:00:00,43.77,43.78,43.7,43.71,35000.0,37.4758,37.4844,37.4159,37.4244,35000.0
2012-07-02 13:10:00,43.71,43.74,43.7,43.73,64700.0,37.4244,37.4501,37.4159,37.4416,64700.0
2012-07-02 13:20:00,43.73,43.75,43.71,43.73,58400.0,37.4416,37.4587,37.4244,37.4416,58400.0
2012-07-02 13:30:00,43.73,43.75,43.71,43.71,68100.0,37.4416,37.4587,37.4244,37.4244,68100.0
2012-07-02 13:40:00,43.71,43.71,43.68,43.7,68800.0,37.4244,37.4244,37.3988,37.4159,68800.0
2012-07-02 13:50:00,43.69,43.72,43.69,43.71,90700.0,37.4073,37.433,37.4073,37.4244,90700.0
2012-07-02 14:00:00,43.71,43.72,43.66,43.71,104500.0,37.4244,37.433,37.3816,37.4244,104500.0
2012-07-02 14:10:00,43.72,43.79,43.72,43.77,157000.0,37.433,37.4929,37.433,37.4758,157000.0
2012-07-02 14:20:00,43.77,43.79,43.75,43.77,152900.0,37.4758,37.4929,37.4587,37.4758,152900.0
2012-07-02 14:30:00,43.78,43.79,43.76,43.77,171800.0,37.4844,37.4929,37.4673,37.4758,171800.0
2012-07-02 14:40:00,43.77,43.79,43.75,43.75,80400.0,37.4758,37.4929,37.4587,37.4587,80400.0
2012-07-02 14:50:00,43.75,43.79,43.74,43.77,103900.0,37.4587,37.4929,37.4501,37.4758,103900.0
2012-07-02 15:00:00,43.77,43.79,43.75,43.75,151400.0,37.4758,37.4929,37.4587,37.4587,151400.0
2012-07-02 15:10:00,43.75,43.77,43.71,43.76,145300.0,37.4587,37.4758,37.4244,37.4673,145300.0
2012-07-02 15:20:00,43.76,43.81,43.74,43.78,246700.0,37.4673,37.5101,37.4501,37.4844,246700.0
2012-07-02 15:30:00,43.79,43.88,43.77,43.85,255600.0,37.4929,37.57,37.4758,37.5443,255600.0
2012-07-02 15:40:00,43.85,43.89,43.82,43.85,488800.0,37.5443,37.5786,37.5186,37.5443,488800.0
2012-07-02 15:50:00,43.85,43.92,43.84,43.91,668800.0,37.5443,37.6043,37.5358,37.5957,668800.0
2012-07-03 09:30:00,43.87,43.87,43.64,43.7,214900.0,37.5614,37.5614,37.3645,37.4159,214900.0
2012-07-03 09:40:00,43.7,43.72,43.65,43.67,207700.0,37.4159,37.433,37.3731,37.3902,207700.0
2012-07-03 09:50:00,43.67,43.71,43.64,43.66,184000.0,37.3902,37.4244,37.3645,37.3816,184000.0
2012-07-03 10:00:00,43.66,43.76,43.66,43.73,107600.0,37.3816,37.4673,37.3816,37.4416,107600.0
2012-07-03 10:10:00,43.73,43.73,43.69,43.71,74700.0,37.4416,37.4416,37.4073,37.4244,74700.0
2012-07-03 10:20:00,43.71,43.77,43.71,43.74,115200.0,37.4244,37.4758,37.4244,37.4501,115200.0
2012-07-03 10:30:00,43.73,43.82,43.73,43.81,184100.0,37.4416,37.5186,37.4416,37.5101,184100.0
2012-07-03 10:40:00,43.82,43.83,43.78,43.82,104200.0,37.5186,37.5272,37.4844,37.5186,104200.0
2012-07-03 10:50:00,43.82,43.84,43.79,43.83,72200.0,37.5186,37.5358,37.4929,37.5272,72200.0
2012-07-03 11:00:00,43.83,43.88,43.82,43.86,66200.0,37.5272,37.57,37.5186,37.5529,66200.0
2012-07-03 11:10:00,43.87,43.91,43.85,43.9,82300.0,37.5614,37.5957,37.5443,37.5871,82300.0
2012-07-03 11:20:00,43.91,43.95,43.9,43.94,129600.0,37.5957,37.6299,37.5871,37.6214,129600.0
2012-07-03 11:30:00,43.94,43.97,43.94,43.95,85100.0,37.6214,37.6471,37.6214,37.6299,85100.0
2012-07-03 11:40:00,43.95,43.97,43.91,43.92,69900.0,37.6299,37.6471,37.5957,37.6043,69900.0
2012-07-03 11:50:00,43.93,43.94,43.9,43.91,32300.0,37.6128,37.6214,37.5871,37.5957,32300.0
2012-07-03 12:00:00,43.92,43.93,43.86,43.86,110700.0,37.6043,37.6128,37.5529,37.5529,110700.0
2012-07-03 12:10:00,43.85,43.88,43.79,43.8,190000.0,37.5443,37.57,37.4929,37.5015,190000.0
2012-07-03 12:20:00,43.8,43.81,43.79,43.81,58300.0,37.5015,37.5101,37.4929,37.5101,58300.0
2012-07-03 12:30:00,43.81,43.82,43.75,43.76,143500.0,37.5101,37.5186,37.4587,37.4673,143500.0
2012-07-03 12:40:00,43.77,43.78,43.71,43.74,156800.0,37.4758,37.4844,37.4244,37.4501,156800.0
2012-07-03 12:50:00,43.74,43.85,43.74,43.85,281800.0,37.4501,37.5443,37.4501,37.5443,281800.0
2012-07-05 09:30:00,43.66,43.94,43.63,43.91,232700.0,37.3816,37.6214,37.356,37.5957,232700.0
2012-07-05 09:40:00,43.91,43.94,43.78,43.79,237300.0,37.5957,37.6214,37.4844,37.4929,237300.0
2012-07-05 09:50:00,43.8,43.85,43.78,43.82,79400.0,37.5015,37.5443,37.4844,37.5186,79400.0
2012-07-05 10:00:00,43.81,43.84,43.71,43.73,197000.0,37.5101,37.5358,37.4244,37.4416,197000.0
2012-07-05 10:10:00,43.73,43.8,43.7,43.78,79500.0,37.4416,37.5015,37.4159,37.4844,79500.0
2012-07-05 10:20:00,43.79,43.89,43.78,43.87,89100.0,37.4929,37.5786,37.4844,37.5614,89100.0
2012-07-05 10:30:00,43.87,43.94,43.87,43.94,78300.0,37.5614,37.6214,37.5614,37.6214,78300.0
2012-07-05 10:40:00,43.95,44.04,43.95,44.03,247200.0,37.6299,37.707,37.6299,37.6984,247200.0
2012-07-05 10:50:00,44.03,44.06,44.02,44.04,99000.0,37.6984,37.7241,37.6899,37.707,99000.0
2012-07-05 11:00:00,44.05,44.14,44.05,44.14,55900.0,37.7156,37.7926,37.7156,37.7926,55900.0
2012-07-05 11:10:00,44.14,44.16,44.09,44.15,60000.0,37.7926,37.8097,37.7498,37.8012,60000.0
2012-07-05 11:20:00,44.16,44.16,44.09,44.11,44200.0,37.8097,37.8097,37.7498,37.7669,44200.0
2012-07-05 11:30:00,44.11,44.12,44.01,44.02,37200.0,37.7669,37.7755,37.6813,37.6899,37200.0
2012-07-05 11:40:00,44.02,44.07,44.01,44.05,25100.0,37.6899,37.7327,37.6813,37.7156,25100.0
2012-07-05 11:50:00,44.05,44.05,44.02,44.03,16700.0,37.7156,37.7156,37.6899,37.6984,16700.0
2012-07-05 12:00:00,44.02,44.07,44.02,44.04,74500.0,37.6899,37.7327,37.6899,37.707,74500.0
2012-07-05 12:10:00,44.04,44.07,44.03,44.05,15700.0,37.707,37.7327,37.6984,37.7156,15700.0
2012-07-05 12:20:00,44.05,44.05,44.01,44.02,38100.0,37.7156,37.7156,37.6813,37.6899,38100.0
2012-07-05 12:30:00,44.02,44.02,43.99,44.02,44800.0,37.6899,37.6899,37.6642,37.6899,44800.0
2012-07-05 12:40:00,44.02,44.02,44.0,44.0,18800.0,37.6899,37.6899,37.6727,37.6727,18800.0
2012-07-05 12:50:00,43.99,44.03,43.99,44.02,5800.0,37.6642,37.6984,37.6642,37.6899,5800.0
2012-07-05 13:00:00,44.02,44.07,44.01,44.06,26600.0,37.6899,37.7327,37.6813,37.7241,26600.0
2012-07-05 13:10:00,44.05,44.07,44.02,44.04,65900.0,37.7156,37.7327,37.6899,37.707,65900.0
2012-07-05 13:20:00,44.04,44.06,44.03,44.04,6100.0,37.707,37.7241,37.6984,37.707,6100.0
2012-07-05 13:30:00,44.04,44.08,44.03,44.08,90400.0,37.707,37.7412,37.6984,37.7412,90400.0
2012-07-05 13:40:00,44.08,44.17,44.07,44.16,38700.0,37.7412,37.8183,37.7327,37.8097,38700.0
2012-07-05 13:50:00,44.15,44.2,44.14,44.16,935100.0,37.8012,37.844,37.7926,37.8097,935100.0
2012-07-05 14:00:00,44.16,44.19,44.13,44.13,34100.0,37.8097,37.8354,37.7841,37.7841,34100.0
2012-07-05 14:10:00,44.13,44.15,44.12,44.14,12100.0,37.7841,37.8012,37.7755,37.7926,12100.0
2012-07-05 14:20:00,44.15,44.16,44.13,44.14,53500.0,37.8012,37.8097,37.7841,37.7926,53500.0
2012-07-05 14:30:00,44.14,44.14,44.09,44.1,116400.0,37.7926,37.7926,37.7498,37.7584,116400.0
2012-07-05 14:40:00,44.11,44.17,44.08,44.1,1015900.0,37.7669,37.8183,37.7412,37.7584,1015900.0
2012-07-05 14:50:00,44.1,44.1,44.07,44.07,85200.0,37.7584,37.7584,37.7327,37.7327,85200.0
2012-07-05 15:00:00,44.07,44.09,44.06,44.08,18300.0,37.7327,37.7498,37.7241,37.7412,18300.0
2012-07-05 15:10:00,44.08,44.1,44.04,44.04,35400.0,37.7412,37.7584,37.707,37.707,35400.0
2012-07-05 15:20:00,44.04,44.07,44.01,44.05,185900.0,37.707,37.7327,37.6813,37.7156,185900.0
2012-07-05 15:30:00,44.04,44.05,44.0,44.02,119100.0,37.707,37.7156,37.6727,37.6899,119100.0
2012-07-05 15:40:00,44.02,44.06,43.98,44.01,233600.0,37.6899,37.7241,37.6556,37.6813,233600.0
2012-07-05 15:50:00,44.01,44.03,43.94,43.95,370600.0,37.6813,37.6984,37.6214,37.6299,370600.0
2012-07-06 09:30:00,43.61,43.89,43.61,43.83,675600.0,37.3388,37.5786,37.3388,37.5272,675600.0
2012-07-06 09:40:00,43.84,43.92,43.78,43.81,104400.0,37.5358,37.6043,37.4844,37.5101,104400.0
2012-07-06 09:50:00,43.82,43.85,43.77,43.84,161500.0,37.5186,37.5443,37.4758,37.5358,161500.0
2012-07-06 10:00:00,43.85,43.85,43.71,43.73,381300.0,37.5443,37.5443,37.4244,37.4416,381300.0
2012-07-06 10:10:00,43.73,43.79,43.71,43.75,143900.0,37.4416,37.4929,37.4244,37.4587,143900.0
2012-07-06 10:20:00,43.75,43.81,43.75,43.76,89700.0,37.4587,37.5101,37.4587,37.4673,89700.0
2012-07-06 10:30:00,43.77,43.77,43.7,43.75,186500.0,37.4758,37.4758,37.4159,37.4587,186500.0
2012-07-06 10:40:00,43.75,43.75,43.67,43.68,61800.0,37.4587,37.4587,37.3902,37.3988,61800.0
2012-07-06 10:50:00,43.68,43.73,43.66,43.7,48400.0,37.3988,37.4416,37.3816,37.4159,48400.0
2012-07-06 11:00:00,43.7,43.72,43.67,43.71,25500.0,37.4159,37.433,37.3902,37.4244,25500.0
2012-07-06 11:10:00,43.71,43.71,43.66,43.71,61100.0,37.4244,37.4244,37.3816,37.4244,61100.0
2012-07-06 11:20:00,43.71,43.71,43.61,43.61,48700.0,37.4244,37.4244,37.3388,37.3388,48700.0
2012-07-06 11:30:00,43.6,43.62,43.59,43.6,70500.0,37.3303,37.3474,37.3217,37.3303,70500.0
2012-07-06 11:40:00,43.6,43.66,43.59,43.64,47100.0,37.3303,37.3816,37.3217,37.3645,47100.0
2012-07-06 11:50:00,43.64,43.64,43.56,43.58,19700.0,37.3645,37.3645,37.296,37.3131,19700.0
2012-07-06 12:00:00,43.57,43.59,43.54,43.57,74700.0,37.3046,37.3217,37.2789,37.3046,74700.0
2012-07-06 12:10:00,43.58,43.59,43.53,43.58,56900.0,37.3131,37.3217,37.2703,37.3131,56900.0
2012-07-06 12:20:00,43.55,43.58,43.54,43.58,49000.0,37.2875,37.3131,37.2789,37.3131,49000.0
2012-07-06 12:30:00,43.57,43.61,43.56,43.58,45600.0,37.3046,37.3388,37.296,37.3131,45600.0
2012-07-06 12:40:00,43.57,43.64,43.57,43.63,31100.0,37.3046,37.3645,37.3046,37.356,31100.0
2012-07-06 12:50:00,43.64,43.64,43.62,43.63,26000.0,37.3645,37.3645,37.3474,37.356,26000.0
2012-07-06 13:00:00,43.63,43.64,43.61,43.63,61200.0,37.356,37.3645,37.3388,37.356,61200.0
2012-07-06 13:10:00,43.63,43.67,43.61,43.65,19900.0,37.356,37.3902,37.3388,37.3731,19900.0
2012-07-06 13:20:00,43.64,43.64,43.6,43.6,14200.0,37.3645,37.3645,37.3303,37.3303,14200.0
2012-07-06 13:30:00,43.59,43.61,43.58,43.6,13300.0,37.3217,37.3388,37.3131,37.3303,13300.0
2012-07-06 13:40:00,43.6,43.6,43.55,43.55,37200.0,37.3303,37.3303,37.2875,37.2875,37200.0
2012-07-06 13:50:00,43.56,43.57,43.54,43.56,31300.0,37.296,37.3046,37.2789,37.296,31300.0
2012-07-06 14:00:00,43.55,43.57,43.55,43.55,12200.0,37.2875,37.3046,37.2875,37.2875,12200.0
2012-07-06 14:10:00,43.55,43.57,43.52,43.54,33200.0,37.2875,37.3046,37.2618,37.2789,33200.0
2012-07-06 14:20:00,43.53,43.55,43.52,43.55,18700.0,37.2703,37.2875,37.2618,37.2875,18700.0
2012-07-06 14:30:00,43.55,43.59,43.54,43.59,43100.0,37.2875,37.3217,37.2789,37.3217,43100.0
2012-07-06 14:40:00,43.58,43.61,43.56,43.61,13100.0,37.3131,37.3388,37.296,37.3388,13100.0
2012-07-06 14:50:00,43.6,43.66,43.6,43.64,38400.0,37.3303,37.3816,37.3303,37.3645,38400.0
2012-07-06 15:00:00,43.64,43.65,43.61,43.65,39300.0,37.3645,37.3731,37.3388,37.3731,39300.0
2012-07-06 15:10:00,43.66,43.74,43.65,43.74,42700.0,37.3816,37.4501,37.3731,37.4501,42700.0
2012-07-06 15:20:00,43.74,43.75,43.7,43.74,135000.0,37.4501,37.4587,37.4159,37.4501,135000.0
2012-07-06 15:30:00,43.74,43.8,43.72,43.73,123800.0,37.4501,37.5015,37.433,37.4416,123800.0
2012-07-06 15:40:00,43.74,43.82,43.71,43.78,800800.0,37.4501,37.5186,37.4244,37.4844,800800.0
2012-07-06 15:50:00,43.78,43.82,43.76,43.77,624500.0,37.4844,37.5186,37.4673,37.4758,624500.0
2012-07-09 09:30:00,43.74,43.79,43.65,43.77,200100.0,37.4501,37.4929,37.3731,37.4758,200100.0
2012-07-09 09:40:00,43.77,43.77,43.58,43.61,165400.0,37.4758,37.4758,37.3131,37.3388,165400.0
2012-07-09 09:50:00,43.61,43.61,43.52,43.53,221100.0,37.3388,37.3388,37.2618,37.2703,221100.0
2012-07-09 10:00:00,43.53,43.55,43.46,43.49,203500.0,37.2703,37.2875,37.2104,37.2361,203500.0
2012-07-09 10:10:00,43.49,43.55,43.48,43.48,154800.0,37.2361,37.2875,37.2275,37.2275,154800.0
2012-07-09 10:20:00,43.49,43.49,43.43,43.45,86100.0,37.2361,37.2361,37.1847,37.2018,86100.0
2012-07-09 10:30:00,43.45,43.51,43.42,43.5,140800.0,37.2018,37.2532,37.1762,37.2446,140800.0
2012-07-09 10:40:00,43.5,43.53,43.48,43.53,82100.0,37.2446,37.2703,37.2275,37.2703,82100.0
2012-07-09 10:50:00,43.54,43.56,43.51,43.55,169700.0,37.2789,37.296,37.2532,37.2875,169700.0
2012-07-09 11:00:00,43.55,43.57,43.53,43.54,65400.0,37.2875,37.3046,37.2703,37.2789,65400.0
2012-07-09 11:10:00,43.54,43.57,43.51,43.55,94200.0,37.2789,37.3046,37.2532,37.2875,94200.0
2012-07-09 11:20:00,43.55,43.57,43.5,43.52,86800.0,37.2875,37.3046,37.2446,37.2618,86800.0
2012-07-09 11:30:00,43.51,43.53,43.47,43.48,170600.0,37.2532,37.2703,37.219,37.2275,170600.0
2012-07-09 11:40:00,43.48,43.51,43.47,43.49,71700.0,37.2275,37.2532,37.219,37.2361,71700.0
2012-07-09 11:50:00,43.49,43.49,43.41,43.42,195700.0,37.2361,37.2361,37.1676,37.1762,195700.0
2012-07-09 12:00:00,43.42,43.45,43.41,43.44,73300.0,37.1762,37.2018,37.1676,37.1933,73300.0
2012-07-09 12:10:00,43.44,43.48,43.44,43.47,16900.0,37.1933,37.2275,37.1933,37.219,16900.0
2012-07-09 12:20:00,43.48,43.51,43.47,43.48,12200.0,37.2275,37.2532,37.219,37.2275,12200.0
2012-07-09 12:30:00,43.48,43.49,43.44,43.46,40800.0,37.2275,37.2361,37.1933,37.2104,40800.0
2012-07-09 12:40:00,43.45,43.46,43.42,43.43,41600.0,37.2018,37.2104,37.1762,37.1847,41600.0
2012-07-09 12:50:00,43.43,43.48,43.43,43.44,58700.0,37.1847,37.2275,37.1847,37.1933,58700.0
2012-07-09 13:00:00,43.43,43.47,43.43,43.47,74200.0,37.1847,37.219,37.1847,37.219,74200.0
2012-07-09 13:10:00,43.46,43.5,43.46,43.5,68700.0,37.2104,37.2446,37.2104,37.2446,68700.0
2012-07-09 13:20:00,43.51,43.56,43.5,43.56,94500.0,37.2532,37.296,37.2446,37.296,94500.0
2012-07-09 13:30:00,43.56,43.6,43.55,43.59,156300.0,37.296,37.3303,37.2875,37.3217,156300.0
2012-07-09 13:40:00,43.59,43.61,43.55,43.56,164600.0,37.3217,37.3388,37.2875,37.296,164600.0
2012-07-09 13:50:00,43.55,43.55,43.52,43.55,231200.0,37.2875,37.2875,37.2618,37.2875,231200.0
2012-07-09 14:00:00,43.54,43.55,43.52,43.55,70900.0,37.2789,37.2875,37.2618,37.2875,70900.0
2012-07-09 14:10:00,43.54,43.57,43.48,43.48,67900.0,37.2789,37.3046,37.2275,37.2275,67900.0
2012-07-09 14:20:00,43.5,43.51,43.46,43.47,155100.0,37.2446,37.2532,37.2104,37.219,155100.0
2012-07-09 14:30:00,43.47,43.49,43.44,43.47,453400.0,37.219,37.2361,37.1933,37.219,453400.0
2012-07-09 14:40:00,43.47,43.47,43.39,43.41,129400.0,37.219,37.219,37.1505,37.1676,129400.0
2012-07-09 14:50:00,43.41,43.46,43.41,43.46,204400.0,37.1676,37.2104,37.1676,37.2104,204400.0
2012-07-09 15:00:00,43.45,43.51,43.44,43.5,109900.0,37.2018,37.2532,37.1933,37.2446,109900.0
2012-07-09 15:10:00,43.49,43.51,43.48,43.49,221100.0,37.2361,37.2532,37.2275,37.2361,221100.0
2012-07-09 15:20:00,43.49,43.53,43.45,43.51,106300.0,37.2361,37.2703,37.2018,37.2532,106300.0
2012-07-09 15:30:00,43.5,43.54,43.48,43.52,169700.0,37.2446,37.2789,37.2275,37.2618,169700.0
2012-07-09 15:40:00,43.52,43.55,43.49,43.55,171000.0,37.2618,37.2875,37.2361,37.2875,171000.0
2012-07-09 15:50:00,43.54,43.57,43.51,43.54,358700.0,37.2789,37.3046,37.2532,37.2789,358700.0
2012-07-10 09:30:00,43.75,43.91,43.71,43.88,718400.0,37.4587,37.5957,37.4244,37.57,718400.0
2012-07-10 09:40:00,43.89,43.89,43.82,43.85,130200.0,37.5786,37.5786,37.5186,37.5443,130200.0
2012-07-10 09:50:00,43.85,43.9,43.82,43.84,46100.0,37.5443,37.5871,37.5186,37.5358,46100.0
2012-07-10 10:00:00,43.85,43.89,43.74,43.74,87200.0,37.5443,37.5786,37.4501,37.4501,87200.0
2012-07-10 10:10:00,43.74,43.78,43.62,43.62,87200.0,37.4501,37.4844,37.3474,37.3474,87200.0
2012-07-10 10:20:00,43.61,43.7,43.6,43.7,57400.0,37.3388,37.4159,37.3303,37.4159,57400.0
2012-07-10 10:30:00,43.69,43.73,43.58,43.58,61700.0,37.4073,37.4416,37.3131,37.3131,61700.0
2012-07-10 10:40:00,43.58,43.63,43.54,43.6,51600.0,37.3131,37.356,37.2789,37.3303,51600.0
2012-07-10 10:50:00,43.6,43.61,43.52,43.56,71700.0,37.3303,37.3388,37.2618,37.296,71700.0
2012-07-10 11:00:00,43.55,43.56,43.43,43.44,114200.0,37.2875,37.296,37.1847,37.1933,114200.0
2012-07-10 11:10:00,43.44,43.47,43.42,43.46,49300.0,37.1933,37.219,37.1762,37.2104,49300.0
2012-07-10 11:20:00,43.46,43.54,43.45,43.53,326500.0,37.2104,37.2789,37.2018,37.2703,326500.0
2012-07-10 11:30:00,43.52,43.56,43.51,43.56,56700.0,37.2618,37.296,37.2532,37.296,56700.0
2012-07-10 11:40:00,43.57,43.6,43.56,43.6,28100.0,37.3046,37.3303,37.296,37.3303,28100.0
2012-07-10 11:50:00,43.6,43.6,43.57,43.59,150000.0,37.3303,37.3303,37.3046,37.3217,150000.0
2012-07-10 12:00:00,43.58,43.62,43.57,43.6,91400.0,37.3131,37.3474,37.3046,37.3303,91400.0
2012-07-10 12:10:00,43.59,43.59,43.54,43.55,25700.0,37.3217,37.3217,37.2789,37.2875,25700.0
2012-07-10 12:20:00,43.55,43.59,43.55,43.56,28000.0,37.2875,37.3217,37.2875,37.296,28000.0
2012-07-10 12:30:00,43.56,43.61,43.56,43.61,8500.0,37.296,37.3388,37.296,37.3388,8500.0
2012-07-10 12:40:00,43.61,43.61,43.57,43.57,23100.0,37.3388,37.3388,37.3046,37.3046,23100.0
2012-07-10 12:50:00,43.57,43.58,43.57,43.57,12800.0,37.3046,37.3131,37.3046,37.3046,12800.0
2012-07-10 13:00:00,43.57,43.57,43.55,43.57,6100.0,37.3046,37.3046,37.2875,37.3046,6100.0
2012-07-10 13:10:00,43.57,43.61,43.57,43.6,9500.0,37.3046,37.3388,37.3046,37.3303,9500.0
2012-07-10 13:20:00,43.6,43.6,43.51,43.52,60200.0,37.3303,37.3303,37.2532,37.2618,60200.0
2012-07-10 13:30:00,43.52,43.52,43.43,43.44,124500.0,37.2618,37.2618,37.1847,37.1933,124500.0
2012-07-10 13:40:00,43.44,43.47,43.41,43.41,25100.0,37.1933,37.219,37.1676,37.1676,25100.0
2012-07-10 13:50:00,43.42,43.46,43.41,43.41,44700.0,37.1762,37.2104,37.1676,37.1676,44700.0
2012-07-10 14:00:00,43.41,43.45,43.41,43.42,113200.0,37.1676,37.2018,37.1676,37.1762,113200.0
2012-07-10 14:10:00,43.41,43.41,43.27,43.28,79100.0,37.1676,37.1676,37.0477,37.0563,79100.0
2012-07-10 14:20:00,43.28,43.29,43.25,43.27,145200.0,37.0563,37.0648,37.0306,37.0477,145200.0
2012-07-10 14:30:00,43.26,43.27,43.19,43.26,77800.0,37.0392,37.0477,36.9792,37.0392,77800.0
2012-07-10 14:40:00,43.26,43.28,43.23,43.25,37700.0,37.0392,37.0563,37.0135,37.0306,37700.0
2012-07-10 14:50:00,43.25,43.25,43.19,43.2,102900.0,37.0306,37.0306,36.9792,36.9878,102900.0
2012-07-10 15:00:00,43.2,43.29,43.2,43.24,61800.0,36.9878,37.0648,36.9878,37.022,61800.0
2012-07-10 15:10:00,43.24,43.24,43.17,43.21,141900.0,37.022,37.022,36.9621,36.9964,141900.0
2012-07-10 15:20:00,43.2,43.24,43.11,43.12,819800.0,36.9878,37.022,36.9107,36.9193,819800.0
2012-07-10 15:30:00,43.13,43.17,43.13,43.14,130500.0,36.9279,36.9621,36.9279,36.9364,130500.0
2012-07-10 15:40:00,43.14,43.24,43.12,43.21,311200.0,36.9364,37.022,36.9193,36.9964,311200.0
2012-07-10 15:50:00,43.21,43.34,43.21,43.28,766200.0,36.9964,37.1077,36.9964,37.0563,766200.0
2012-07-11 09:30:00,43.26,43.32,43.19,43.22,1043600.0,37.0392,37.0905,36.9792,37.0049,1043600.0
2012-07-11 09:40:00,43.2,43.26,43.15,43.24,514200.0,36.9878,37.0392,36.945,37.022,514200.0
2012-07-11 09:50:00,43.24,43.29,43.23,43.24,162300.0,37.022,37.0648,37.0135,37.022,162300.0
2012-07-11 10:00:00,43.24,43.34,43.23,43.3,144100.0,37.022,37.1077,37.0135,37.0734,144100.0
2012-07-11 10:10:00,43.3,43.33,43.26,43.31,67300.0,37.0734,37.0991,37.0392,37.082,67300.0
2012-07-11 10:20:00,43.32,43.34,43.21,43.23,91000.0,37.0905,37.1077,36.9964,37.0135,91000.0
2012-07-11 10:30:00,43.23,43.25,43.14,43.14,123500.0,37.0135,37.0306,36.9364,36.9364,123500.0
2012-07-11 10:40:00,43.13,43.15,43.08,43.1,458400.0,36.9279,36.945,36.885,36.9022,458400.0
2012-07-11 10:50:00,43.1,43.1,43.01,43.02,362300.0,36.9022,36.9022,36.8251,36.8337,362300.0
2012-07-11 11:00:00,43.01,43.11,43.0,43.09,342200.0,36.8251,36.9107,36.8165,36.8936,342200.0
2012-07-11 11:10:00,43.08,43.09,43.01,43.01,500900.0,36.885,36.8936,36.8251,36.8251,500900.0
2012-07-11 11:20:00,43.0,43.06,42.99,43.01,1034800.0,36.8165,36.8679,36.808,36.8251,1034800.0
2012-07-11 11:30:00,43.01,43.08,43.0,43.08,58600.0,36.8251,36.885,36.8165,36.885,58600.0
2012-07-11 11:40:00,43.08,43.11,43.05,43.11,65500.0,36.885,36.9107,36.8594,36.9107,65500.0
2012-07-11 11:50:00,43.1,43.14,43.1,43.12,26600.0,36.9022,36.9364,36.9022,36.9193,26600.0
2012-07-11 12:00:00,43.13,43.18,43.11,43.11,87800.0,36.9279,36.9707,36.9107,36.9107,87800.0
2012-07-11 12:10:00,43.12,43.13,43.06,43.09,404500.0,36.9193,36.9279,36.8679,36.8936,404500.0
2012-07-11 12:20:00,43.09,43.1,43.06,43.07,99500.0,36.8936,36.9022,36.8679,36.8765,99500.0
2012-07-11 12:30:00,43.08,43.1,43.08,43.1,63200.0,36.885,36.9022,36.885,36.9022,63200.0
2012-07-11 12:40:00,43.1,43.13,43.1,43.12,52800.0,36.9022,36.9279,36.9022,36.9193,52800.0
2012-07-11 12:50:00,43.12,43.15,43.11,43.15,47100.0,36.9193,36.945,36.9107,36.945,47100.0
2012-07-11 13:00:00,43.14,43.14,43.08,43.11,64400.0,36.9364,36.9364,36.885,36.9107,64400.0
2012-07-11 13:10:00,43.11,43.12,43.01,43.01,52800.0,36.9107,36.9193,36.8251,36.8251,52800.0
2012-07-11 13:20:00,43.02,43.06,43.01,43.03,68800.0,36.8337,36.8679,36.8251,36.8422,68800.0
2012-07-11 13:30:00,43.04,43.04,42.98,43.01,44100.0,36.8508,36.8508,36.7994,36.8251,44100.0
2012-07-11 13:40:00,43.01,43.06,43.0,43.06,34700.0,36.8251,36.8679,36.8165,36.8679,34700.0
2012-07-11 13:50:00,43.06,43.09,43.05,43.07,50800.0,36.8679,36.8936,36.8594,36.8765,50800.0
2012-07-11 14:00:00,43.08,43.11,42.85,42.94,310000.0,36.885,36.9107,36.6881,36.7652,310000.0
2012-07-11 14:10:00,42.95,42.96,42.88,42.9,182000.0,36.7737,36.7823,36.7138,36.7309,182000.0
2012-07-11 14:20:00,42.89,42.92,42.78,42.83,187100.0,36.7224,36.7481,36.6282,36.671,187100.0
2012-07-11 14:30:00,42.82,42.84,42.75,42.84,295200.0,36.6624,36.6796,36.6025,36.6796,295200.0
2012-07-11 14:40:00,42.83,42.93,42.82,42.92,146700.0,36.671,36.7566,36.6624,36.7481,146700.0
2012-07-11 14:50:00,42.92,42.95,42.89,42.89,137100.0,36.7481,36.7737,36.7224,36.7224,137100.0
2012-07-11 15:00:00,42.9,42.98,42.9,42.96,169500.0,36.7309,36.7994,36.7309,36.7823,169500.0
2012-07-11 15:10:00,42.96,42.98,42.91,42.98,95300.0,36.7823,36.7994,36.7395,36.7994,95300.0
2012-07-11 15:20:00,42.98,42.98,42.88,42.92,167200.0,36.7994,36.7994,36.7138,36.7481,167200.0
2012-07-11 15:30:00,42.92,42.97,42.89,42.97,155000.0,36.7481,36.7909,36.7224,36.7909,155000.0
2012-07-11 15:40:00,42.97,43.13,42.97,43.12,292200.0,36.7909,36.9279,36.7909,36.9193,292200.0
2012-07-11 15:50:00,43.12,43.16,43.04,43.06,407500.0,36.9193,36.9535,36.8508,36.8679,407500.0
2012-07-12 09:30:00,42.78,42.78,42.59,42.59,338200.0,36.6282,36.6282,36.4655,36.4655,338200.0
2012-07-12 09:40:00,42.58,42.6,42.49,42.56,192200.0,36.4569,36.4741,36.3799,36.4398,192200.0
2012-07-12 09:50:00,42.55,42.62,42.51,42.61,108100.0,36.4313,36.4912,36.397,36.4826,108100.0
2012-07-12 10:00:00,42.59,42.62,42.5,42.5,226200.0,36.4655,36.4912,36.3884,36.3884,226200.0
2012-07-12 10:10:00,42.5,42.55,42.47,42.51,167700.0,36.3884,36.4313,36.3628,36.397,167700.0
2012-07-12 10:20:00,42.51,42.54,42.47,42.52,225200.0,36.397,36.4227,36.3628,36.4056,225200.0
2012-07-12 10:30:00,42.51,42.55,42.51,42.54,99300.0,36.397,36.4313,36.397,36.4227,99300.0
2012-07-12 10:40:00,42.53,42.53,42.45,42.48,150600.0,36.4141,36.4141,36.3456,36.3713,150600.0
2012-07-12 10:50:00,42.47,42.57,42.46,42.55,133500.0,36.3628,36.4484,36.3542,36.4313,133500.0
2012-07-12 11:00:00,42.55,42.65,42.53,42.64,195200.0,36.4313,36.5169,36.4141,36.5083,195200.0
2012-07-12 11:10:00,42.64,42.64,42.6,42.63,90900.0,36.5083,36.5083,36.4741,36.4998,90900.0
2012-07-12 11:20:00,42.62,42.71,42.62,42.69,167100.0,36.4912,36.5683,36.4912,36.5511,167100.0
2012-07-12 11:30:00,42.69,42.73,42.68,42.69,119900.0,36.5511,36.5854,36.5426,36.5511,119900.0
2012-07-12 11:40:00,42.69,42.77,42.68,42.77,82300.0,36.5511,36.6196,36.5426,36.6196,82300.0
2012-07-12 11:50:00,42.77,42.84,42.76,42.8,122200.0,36.6196,36.6796,36.6111,36.6453,122200.0
2012-07-12 12:00:00,42.81,42.82,42.76,42.76,53400.0,36.6539,36.6624,36.6111,36.6111,53400.0
2012-07-12 12:10:00,42.76,42.76,42.71,42.73,98100.0,36.6111,36.6111,36.5683,36.5854,98100.0
2012-07-12 12:20:00,42.73,42.76,42.71,42.74,71100.0,36.5854,36.6111,36.5683,36.5939,71100.0
2012-07-12 12:30:00,42.75,42.76,42.69,42.72,163200.0,36.6025,36.6111,36.5511,36.5768,163200.0
2012-07-12 12:40:00,42.72,42.77,42.72,42.76,66700.0,36.5768,36.6196,36.5768,36.6111,66700.0
2012-07-12 12:50:00,42.76,42.81,42.74,42.81,51700.0,36.6111,36.6539,36.5939,36.6539,51700.0
2012-07-12 13:00:00,42.8,42.88,42.78,42.87,154800.0,36.6453,36.7138,36.6282,36.7052,154800.0
2012-07-12 13:10:00,42.87,42.96,42.87,42.92,152300.0,36.7052,36.7823,36.7052,36.7481,152300.0
2012-07-12 13:20:00,42.93,43.0,42.91,42.91,99100.0,36.7566,36.8165,36.7395,36.7395,99100.0
2012-07-12 13:30:00,42.91,42.97,42.91,42.94,71500.0,36.7395,36.7909,36.7395,36.7652,71500.0
2012-07-12 13:40:00,42.94,43.1,42.94,43.08,87500.0,36.7652,36.9022,36.7652,36.885,87500.0
2012-07-12 13:50:00,43.08,43.08,42.91,42.94,100600.0,36.885,36.885,36.7395,36.7652,100600.0
2012-07-12 14:00:00,42.94,43.02,42.91,43.0,78400.0,36.7652,36.8337,36.7395,36.8165,78400.0
2012-07-12 14:10:00,43.0,43.03,42.89,42.91,151500.0,36.8165,36.8422,36.7224,36.7395,151500.0
2012-07-12 14:20:00,42.91,42.97,42.9,42.95,111300.0,36.7395,36.7909,36.7309,36.7737,111300.0
2012-07-12 14:30:00,42.94,42.99,42.93,42.98,140200.0,36.7652,36.808,36.7566,36.7994,140200.0
2012-07-12 14:40:00,42.99,43.01,42.93,42.93,152600.0,36.808,36.8251,36.7566,36.7566,152600.0
2012-07-12 14:50:00,42.93,42.99,42.93,42.97,151800.0,36.7566,36.808,36.7566,36.7909,151800.0
2012-07-12 15:00:00,42.96,42.98,42.93,42.98,105600.0,36.7823,36.7994,36.7566,36.7994,105600.0
2012-07-12 15:10:00,42.98,43.03,42.95,42.98,248500.0,36.7994,36.8422,36.7737,36.7994,248500.0
2012-07-12 15:20:00,42.98,43.06,42.96,43.01,189300.0,36.7994,36.8679,36.7823,36.8251,189300.0
2012-07-12 15:30:00,43.01,43.05,42.97,42.99,256200.0,36.8251,36.8594,36.7909,36.808,256200.0
2012-07-12 15:40:00,42.99,43.06,42.98,43.0,148400.0,36.808,36.8679,36.7994,36.8165,148400.0
2012-07-12 15:50:00,42.99,43.0,42.89,42.9,862100.0,36.808,36.8165,36.7224,36.7309,862100.0
2012-07-13 09:30:00,42.98,43.14,42.98,43.14,81900.0,36.7994,36.9364,36.7994,36.9364,81900.0
2012-07-13 09:40:00,43.15,43.25,43.12,43.21,199300.0,36.945,37.0306,36.9193,36.9964,199300.0
2012-07-13 09:50:00,43.22,43.24,43.09,43.2,117700.0,37.0049,37.022,36.8936,36.9878,117700.0
2012-07-13 10:00:00,43.2,43.36,43.19,43.33,286300.0,36.9878,37.1248,36.9792,37.0991,286300.0
2012-07-13 10:10:00,43.34,43.34,43.3,43.3,83900.0,37.1077,37.1077,37.0734,37.0734,83900.0
2012-07-13 10:20:00,43.3,43.31,43.26,43.27,75800.0,37.0734,37.082,37.0392,37.0477,75800.0
2012-07-13 10:30:00,43.27,43.32,43.25,43.32,83300.0,37.0477,37.0905,37.0306,37.0905,83300.0
2012-07-13 10:40:00,43.32,43.38,43.3,43.37,58200.0,37.0905,37.1419,37.0734,37.1333,58200.0
2012-07-13 10:50:00,43.37,43.38,43.34,43.37,266500.0,37.1333,37.1419,37.1077,37.1333,266500.0
2012-07-13 11:00:00,43.38,43.4,43.36,43.39,45200.0,37.1419,37.159,37.1248,37.1505,45200.0
2012-07-13 11:10:00,43.39,43.41,43.37,43.41,77900.0,37.1505,37.1676,37.1333,37.1676,77900.0
2012-07-13 11:20:00,43.41,43.43,43.39,43.4,77900.0,37.1676,37.1847,37.1505,37.159,77900.0
2012-07-13 11:30:00,43.41,43.48,43.41,43.47,39100.0,37.1676,37.2275,37.1676,37.219,39100.0
2012-07-13 11:40:00,43.47,43.55,43.47,43.51,81100.0,37.219,37.2875,37.219,37.2532,81100.0
2012-07-13 11:50:00,43.51,43.55,43.5,43.53,35400.0,37.2532,37.2875,37.2446,37.2703,35400.0
2012-07-13 12:00:00,43.54,43.55,43.52,43.54,11800.0,37.2789,37.2875,37.2618,37.2789,11800.0
2012-07-13 12:10:00,43.54,43.58,43.52,43.53,30700.0,37.2789,37.3131,37.2618,37.2703,30700.0
2012-07-13 12:20:00,43.54,43.54,43.49,43.51,49900.0,37.2789,37.2789,37.2361,37.2532,49900.0
2012-07-13 12:30:00,43.5,43.51,43.48,43.49,11900.0,37.2446,37.2532,37.2275,37.2361,11900.0
2012-07-13 12:40:00,43.5,43.5,43.48,43.49,5000.0,37.2446,37.2446,37.2275,37.2361,5000.0
2012-07-13 12:50:00,43.49,43.49,43.46,43.46,14800.0,37.2361,37.2361,37.2104,37.2104,14800.0
2012-07-13 13:00:00,43.45,43.49,43.45,43.48,34800.0,37.2018,37.2361,37.2018,37.2275,34800.0
2012-07-13 13:10:00,43.48,43.51,43.48,43.49,23000.0,37.2275,37.2532,37.2275,37.2361,23000.0
2012-07-13 13:20:00,43.5,43.51,43.45,43.45,28200.0,37.2446,37.2532,37.2018,37.2018,28200.0
2012-07-13 13:30:00,43.45,43.46,43.43,43.46,11600.0,37.2018,37.2104,37.1847,37.2104,11600.0
2012-07-13 13:40:00,43.46,43.49,43.46,43.48,7500.0,37.2104,37.2361,37.2104,37.2275,7500.0
2012-07-13 13:50:00,43.49,43.5,43.47,43.47,15300.0,37.2361,37.2446,37.219,37.219,15300.0
2012-07-13 14:00:00,43.47,43.48,43.45,43.46,17100.0,37.219,37.2275,37.2018,37.2104,17100.0
2012-07-13 14:10:00,43.47,43.5,43.44,43.49,696300.0,37.219,37.2446,37.1933,37.2361,696300.0
2012-07-13 14:20:00,43.5,43.52,43.49,43.5,20300.0,37.2446,37.2618,37.2361,37.2446,20300.0
2012-07-13 14:30:00,43.5,43.52,43.49,43.49,61000.0,37.2446,37.2618,37.2361,37.2361,61000.0
2012-07-13 14:40:00,43.5,43.54,43.5,43.53,70500.0,37.2446,37.2789,37.2446,37.2703,70500.0
2012-07-13 14:50:00,43.53,43.54,43.52,43.54,33900.0,37.2703,37.2789,37.2618,37.2789,33900.0
2012-07-13 15:00:00,43.55,43.65,43.54,43.64,101800.0,37.2875,37.3731,37.2789,37.3645,101800.0
2012-07-13 15:10:00,43.64,43.68,43.63,43.65,131800.0,37.3645,37.3988,37.356,37.3731,131800.0
2012-07-13 15:20:00,43.65,43.71,43.63,43.63,1236800.0,37.3731,37.4244,37.356,37.356,1236800.0
2012-07-13 15:30:00,43.63,43.66,43.6,43.61,252500.0,37.356,37.3816,37.3303,37.3388,252500.0
2012-07-13 15:40:00,43.61,43.67,43.59,43.63,219300.0,37.3388,37.3902,37.3217,37.356,219300.0
2012-07-13 15:50:00,43.63,43.64,43.58,43.6,755700.0,37.356,37.3645,37.3131,37.3303,755700.0
2012-07-16 09:30:00,43.38,43.43,43.26,43.26,252400.0,37.1419,37.1847,37.0392,37.0392,252400.0
2012-07-16 09:40:00,43.26,43.3,43.23,43.24,146600.0,37.0392,37.0734,37.0135,37.022,146600.0
2012-07-16 09:50:00,43.24,43.27,43.18,43.22,112600.0,37.022,37.0477,36.9707,37.0049,112600.0
2012-07-16 10:00:00,43.21,43.27,43.18,43.2,131900.0,36.9964,37.0477,36.9707,36.9878,131900.0
2012-07-16 10:10:00,43.21,43.26,43.2,43.26,33200.0,36.9964,37.0392,36.9878,37.0392,33200.0
2012-07-16 10:20:00,43.26,43.34,43.25,43.34,87900.0,37.0392,37.1077,37.0306,37.1077,87900.0
2012-07-16 10:30:00,43.34,43.48,43.34,43.47,55500.0,37.1077,37.2275,37.1077,37.219,55500.0
2012-07-16 10:40:00,43.47,43.49,43.43,43.45,79500.0,37.219,37.2361,37.1847,37.2018,79500.0
2012-07-16 10:50:00,43.44,43.46,43.41,43.43,31100.0,37.1933,37.2104,37.1676,37.1847,31100.0
2012-07-16 11:00:00,43.43,43.45,43.41,43.45,16900.0,37.1847,37.2018,37.1676,37.2018,16900.0
2012-07-16 11:10:00,43.45,43.58,43.45,43.57,83200.0,37.2018,37.3131,37.2018,37.3046,83200.0
2012-07-16 11:20:00,43.57,43.57,43.53,43.53,35200.0,37.3046,37.3046,37.2703,37.2703,35200.0
2012-07-16 11:30:00,43.53,43.54,43.48,43.5,22100.0,37.2703,37.2789,37.2275,37.2446,22100.0
2012-07-16 11:40:00,43.5,43.5,43.45,43.47,37000.0,37.2446,37.2446,37.2018,37.219,37000.0
2012-07-16 11:50:00,43.47,43.49,43.46,43.47,13000.0,37.219,37.2361,37.2104,37.219,13000.0
2012-07-16 12:00:00,43.47,43.51,43.47,43.49,49100.0,37.219,37.2532,37.219,37.2361,49100.0
2012-07-16 12:10:00,43.49,43.49,43.41,43.42,34600.0,37.2361,37.2361,37.1676,37.1762,34600.0
2012-07-16 12:20:00,43.42,43.43,43.37,43.39,43900.0,37.1762,37.1847,37.1333,37.1505,43900.0
2012-07-16 12:30:00,43.39,43.41,43.3,43.3,693200.0,37.1505,37.1676,37.0734,37.0734,693200.0
2012-07-16 12:40:00,43.3,43.34,43.3,43.34,14000.0,37.0734,37.1077,37.0734,37.1077,14000.0
2012-07-16 12:50:00,43.33,43.38,43.32,43.38,44200.0,37.0991,37.1419,37.0905,37.1419,44200.0
2012-07-16 13:00:00,43.37,43.39,43.36,43.36,19600.0,37.1333,37.1505,37.1248,37.1248,19600.0
2012-07-16 13:10:00,43.35,43.36,43.32,43.34,16400.0,37.1162,37.1248,37.0905,37.1077,16400.0
2012-07-16 13:20:00,43.34,43.39,43.33,43.38,22900.0,37.1077,37.1505,37.0991,37.1419,22900.0
2012-07-16 13:30:00,43.38,43.41,43.37,43.37,55800.0,37.1419,37.1676,37.1333,37.1333,55800.0
2012-07-16 13:40:00,43.36,43.44,43.36,43.41,40500.0,37.1248,37.1933,37.1248,37.1676,40500.0
2012-07-16 13:50:00,43.4,43.42,43.38,43.38,30700.0,37.159,37.1762,37.1419,37.1419,30700.0
2012-07-16 14:00:00,43.38,43.42,43.38,43.41,35400.0,37.1419,37.1762,37.1419,37.1676,35400.0
2012-07-16 14:10:00,43.42,43.47,43.39,43.46,51800.0,37.1762,37.219,37.1505,37.2104,51800.0
2012-07-16 14:20:00,43.45,43.46,43.42,43.42,78200.0,37.2018,37.2104,37.1762,37.1762,78200.0
2012-07-16 14:30:00,43.43,43.45,43.39,43.4,70200.0,37.1847,37.2018,37.1505,37.159,70200.0
2012-07-16 14:40:00,43.4,43.41,43.37,43.4,181600.0,37.159,37.1676,37.1333,37.159,181600.0
2012-07-16 14:50:00,43.4,43.41,43.34,43.4,94300.0,37.159,37.1676,37.1077,37.159,94300.0
2012-07-16 15:00:00,43.4,43.42,43.36,43.39,272900.0,37.159,37.1762,37.1248,37.1505,272900.0
2012-07-16 15:10:00,43.38,43.43,43.38,43.42,48400.0,37.1419,37.1847,37.1419,37.1762,48400.0
2012-07-16 15:20:00,43.42,43.43,43.39,43.39,48600.0,37.1762,37.1847,37.1505,37.1505,48600.0
2012-07-16 15:30:00,43.39,43.42,43.34,43.36,102500.0,37.1505,37.1762,37.1077,37.1248,102500.0
2012-07-16 15:40:00,43.37,43.37,43.28,43.32,250600.0,37.1333,37.1333,37.0563,37.0905,250600.0
2012-07-16 15:50:00,43.33,43.36,43.31,43.35,335800.0,37.0991,37.1248,37.082,37.1162,335800.0
2012-07-17 09:30:00,43.46,43.72,43.46,43.68,110900.0,37.2104,37.433,37.2104,37.3988,110900.0
2012-07-17 09:40:00,43.68,43.71,43.59,43.6,142400.0,37.3988,37.4244,37.3217,37.3303,142400.0
2012-07-17 09:50:00,43.6,43.6,43.51,43.59,531900.0,37.3303,37.3303,37.2532,37.3217,531900.0
2012-07-17 10:00:00,43.59,43.6,43.34,43.39,313900.0,37.3217,37.3303,37.1077,37.1505,313900.0
2012-07-17 10:10:00,43.38,43.46,43.35,43.44,154700.0,37.1419,37.2104,37.1162,37.1933,154700.0
2012-07-17 10:20:00,43.44,43.48,43.41,43.45,96300.0,37.1933,37.2275,37.1676,37.2018,96300.0
2012-07-17 10:30:00,43.45,43.48,43.29,43.29,219100.0,37.2018,37.2275,37.0648,37.0648,219100.0
2012-07-17 10:40:00,43.29,43.31,43.21,43.27,136900.0,37.0648,37.082,36.9964,37.0477,136900.0
2012-07-17 10:50:00,43.27,43.33,43.25,43.32,138700.0,37.0477,37.0991,37.0306,37.0905,138700.0
2012-07-17 11:00:00,43.31,43.43,43.3,43.42,183300.0,37.082,37.1847,37.0734,37.1762,183300.0
2012-07-17 11:10:00,43.42,43.47,43.39,43.39,52600.0,37.1762,37.219,37.1505,37.1505,52600.0
2012-07-17 11:20:00,43.4,43.43,43.37,43.39,68900.0,37.159,37.1847,37.1333,37.1505,68900.0
2012-07-17 11:30:00,43.39,43.55,43.38,43.54,84100.0,37.1505,37.2875,37.1419,37.2789,84100.0
2012-07-17 11:40:00,43.53,43.58,43.52,43.56,82900.0,37.2703,37.3131,37.2618,37.296,82900.0
2012-07-17 11:50:00,43.56,43.63,43.54,43.63,79300.0,37.296,37.356,37.2789,37.356,79300.0
2012-07-17 12:00:00,43.64,43.7,43.64,43.66,78800.0,37.3645,37.4159,37.3645,37.3816,78800.0
2012-07-17 12:10:00,43.67,43.7,43.66,43.68,71600.0,37.3902,37.4159,37.3816,37.3988,71600.0
2012-07-17 12:20:00,43.68,43.74,43.68,43.72,175800.0,37.3988,37.4501,37.3988,37.433,175800.0
2012-07-17 12:30:00,43.71,43.77,43.71,43.74,157800.0,37.4244,37.4758,37.4244,37.4501,157800.0
2012-07-17 12:40:00,43.74,43.74,43.71,43.72,87400.0,37.4501,37.4501,37.4244,37.433,87400.0
2012-07-17 12:50:00,43.72,43.73,43.65,43.65,90400.0,37.433,37.4416,37.3731,37.3731,90400.0
2012-07-17 13:00:00,43.65,43.69,43.64,43.68,44800.0,37.3731,37.4073,37.3645,37.3988,44800.0
2012-07-17 13:10:00,43.68,43.74,43.67,43.73,45100.0,37.3988,37.4501,37.3902,37.4416,45100.0
2012-07-17 13:20:00,43.73,43.82,43.7,43.8,93700.0,37.4416,37.5186,37.4159,37.5015,93700.0
2012-07-17 13:30:00,43.8,43.86,43.8,43.82,92500.0,37.5015,37.5529,37.5015,37.5186,92500.0
2012-07-17 13:40:00,43.82,43.86,43.81,43.83,100800.0,37.5186,37.5529,37.5101,37.5272,100800.0
2012-07-17 13:50:00,43.82,43.83,43.78,43.79,41100.0,37.5186,37.5272,37.4844,37.4929,41100.0
2012-07-17 14:00:00,43.79,43.82,43.78,43.79,534100.0,37.4929,37.5186,37.4844,37.4929,534100.0
2012-07-17 14:10:00,43.79,43.82,43.78,43.78,38400.0,37.4929,37.5186,37.4844,37.4844,38400.0
2012-07-17 14:20:00,43.78,43.82,43.77,43.81,33300.0,37.4844,37.5186,37.4758,37.5101,33300.0
2012-07-17 14:30:00,43.83,43.84,43.81,43.81,18100.0,37.5272,37.5358,37.5101,37.5101,18100.0
2012-07-17 14:40:00,43.81,43.85,43.8,43.82,33400.0,37.5101,37.5443,37.5015,37.5186,33400.0
2012-07-17 14:50:00,43.83,43.89,43.83,43.84,56700.0,37.5272,37.5786,37.5272,37.5358,56700.0
2012-07-17 15:00:00,43.84,43.85,43.78,43.8,45600.0,37.5358,37.5443,37.4844,37.5015,45600.0
2012-07-17 15:10:00,43.8,43.84,43.78,43.82,96000.0,37.5015,37.5358,37.4844,37.5186,96000.0
2012-07-17 15:20:00,43.82,43.82,43.74,43.75,73600.0,37.5186,37.5186,37.4501,37.4587,73600.0
2012-07-17 15:30:00,43.75,43.78,43.69,43.69,117500.0,37.4587,37.4844,37.4073,37.4073,117500.0
2012-07-17 15:40:00,43.7,43.79,43.7,43.77,248200.0,37.4159,37.4929,37.4159,37.4758,248200.0
2012-07-17 15:50:00,43.77,43.82,43.75,43.77,509200.0,37.4758,37.5186,37.4587,37.4758,509200.0
2012-07-18 09:30:00,43.6,43.68,43.54,43.67,690500.0,37.3303,37.3988,37.2789,37.3902,690500.0
2012-07-18 09:40:00,43.67,43.75,43.67,43.71,120600.0,37.3902,37.4587,37.3902,37.4244,120600.0
2012-07-18 09:50:00,43.72,43.81,43.68,43.75,181600.0,37.433,37.5101,37.3988,37.4587,181600.0
2012-07-18 10:00:00,43.75,43.88,43.75,43.79,105300.0,37.4587,37.57,37.4587,37.4929,105300.0
2012-07-18 10:10:00,43.8,43.84,43.76,43.79,49700.0,37.5015,37.5358,37.4673,37.4929,49700.0
2012-07-18 10:20:00,43.8,43.81,43.75,43.79,54600.0,37.5015,37.5101,37.4587,37.4929,54600.0
2012-07-18 10:30:00,43.79,43.8,43.74,43.77,125900.0,37.4929,37.5015,37.4501,37.4758,125900.0
2012-07-18 10:40:00,43.78,43.89,43.78,43.88,184700.0,37.4844,37.5786,37.4844,37.57,184700.0
2012-07-18 10:50:00,43.88,43.94,43.88,43.91,58900.0,37.57,37.6214,37.57,37.5957,58900.0
2012-07-18 11:00:00,43.91,43.92,43.86,43.88,70200.0,37.5957,37.6043,37.5529,37.57,70200.0
2012-07-18 11:10:00,43.88,43.93,43.88,43.91,504200.0,37.57,37.6128,37.57,37.5957,504200.0
2012-07-18 11:20:00,43.92,43.94,43.9,43.92,295800.0,37.6043,37.6214,37.5871,37.6043,295800.0
2012-07-18 11:30:00,43.93,43.98,43.92,43.98,79600.0,37.6128,37.6556,37.6043,37.6556,79600.0
2012-07-18 11:40:00,43.97,43.99,43.96,43.99,90000.0,37.6471,37.6642,37.6385,37.6642,90000.0
2012-07-18 11:50:00,43.99,44.03,43.98,44.03,79800.0,37.6642,37.6984,37.6556,37.6984,79800.0
2012-07-18 12:00:00,44.03,44.09,44.03,44.08,68200.0,37.6984,37.7498,37.6984,37.7412,68200.0
2012-07-18 12:10:00,44.09,44.1,44.05,44.08,62900.0,37.7498,37.7584,37.7156,37.7412,62900.0
2012-07-18 12:20:00,44.08,44.12,44.08,44.1,118500.0,37.7412,37.7755,37.7412,37.7584,118500.0
2012-07-18 12:30:00,44.1,44.12,44.09,44.09,52500.0,37.7584,37.7755,37.7498,37.7498,52500.0
2012-07-18 12:40:00,44.09,44.11,44.09,44.09,42800.0,37.7498,37.7669,37.7498,37.7498,42800.0
2012-07-18 12:50:00,44.09,44.11,44.08,44.09,51600.0,37.7498,37.7669,37.7412,37.7498,51600.0
2012-07-18 13:00:00,44.1,44.12,44.08,44.1,24100.0,37.7584,37.7755,37.7412,37.7584,24100.0
2012-07-18 13:10:00,44.1,44.11,44.09,44.09,26300.0,37.7584,37.7669,37.7498,37.7498,26300.0
2012-07-18 13:20:00,44.09,44.1,44.08,44.09,75000.0,37.7498,37.7584,37.7412,37.7498,75000.0
2012-07-18 13:30:00,44.08,44.09,44.04,44.05,48400.0,37.7412,37.7498,37.707,37.7156,48400.0
2012-07-18 13:40:00,44.05,44.07,44.05,44.06,30200.0,37.7156,37.7327,37.7156,37.7241,30200.0
2012-07-18 13:50:00,44.06,44.06,43.99,44.02,53200.0,37.7241,37.7241,37.6642,37.6899,53200.0
2012-07-18 14:00:00,44.02,44.04,44.0,44.01,52800.0,37.6899,37.707,37.6727,37.6813,52800.0
2012-07-18 14:10:00,44.02,44.04,44.0,44.03,128500.0,37.6899,37.707,37.6727,37.6984,128500.0
2012-07-18 14:20:00,44.04,44.06,44.02,44.03,54900.0,37.707,37.7241,37.6899,37.6984,54900.0
2012-07-18 14:30:00,44.02,44.03,43.96,43.96,47500.0,37.6899,37.6984,37.6385,37.6385,47500.0
2012-07-18 14:40:00,43.97,43.97,43.87,43.92,83200.0,37.6471,37.6471,37.5614,37.6043,83200.0
2012-07-18 14:50:00,43.91,43.94,43.89,43.94,33200.0,37.5957,37.6214,37.5786,37.6214,33200.0
2012-07-18 15:00:00,43.94,43.96,43.93,43.94,68000.0,37.6214,37.6385,37.6128,37.6214,68000.0
2012-07-18 15:10:00,43.94,43.99,43.93,43.98,62800.0,37.6214,37.6642,37.6128,37.6556,62800.0
2012-07-18 15:20:00,43.99,44.03,43.93,43.97,190200.0,37.6642,37.6984,37.6128,37.6471,190200.0
2012-07-18 15:30:00,43.98,44.03,43.98,44.03,133100.0,37.6556,37.6984,37.6556,37.6984,133100.0
2012-07-18 15:40:00,44.03,44.04,43.97,44.0,619400.0,37.6984,37.707,37.6471,37.6727,619400.0
2012-07-18 15:50:00,43.99,44.01,43.94,43.99,1005300.0,37.6642,37.6813,37.6214,37.6642,1005300.0
2012-07-19 09:30:00,44.1,44.24,43.98,44.22,95100.0,37.7584,37.8782,37.6556,37.8611,95100.0
2012-07-19 09:40:00,44.23,44.28,44.21,44.24,164800.0,37.8697,37.9125,37.8525,37.8782,164800.0
2012-07-19 09:50:00,44.25,44.35,44.24,44.35,130100.0,37.8868,37.9724,37.8782,37.9724,130100.0
2012-07-19 10:00:00,44.34,44.34,44.1,44.11,219900.0,37.9639,37.9639,37.7584,37.7669,219900.0
2012-07-19 10:10:00,44.12,44.13,44.01,44.13,166200.0,37.7755,37.7841,37.6813,37.7841,166200.0
2012-07-19 10:20:00,44.12,44.16,44.1,44.16,90000.0,37.7755,37.8097,37.7584,37.8097,90000.0
2012-07-19 10:30:00,44.15,44.19,44.12,44.14,88700.0,37.8012,37.8354,37.7755,37.7926,88700.0
2012-07-19 10:40:00,44.14,44.29,44.11,44.28,124000.0,37.7926,37.921,37.7669,37.9125,124000.0
2012-07-19 10:50:00,44.29,44.32,44.28,44.29,121900.0,37.921,37.9467,37.9125,37.921,121900.0
2012-07-19 11:00:00,44.29,44.41,44.29,44.39,246700.0,37.921,38.0238,37.921,38.0067,246700.0
2012-07-19 11:10:00,44.39,44.41,44.36,44.38,91700.0,38.0067,38.0238,37.981,37.9981,91700.0
2012-07-19 11:20:00,44.38,44.42,44.36,44.42,91700.0,37.9981,38.0324,37.981,38.0324,91700.0
2012-07-19 11:30:00,44.42,44.46,44.41,44.46,60700.0,38.0324,38.0666,38.0238,38.0666,60700.0
2012-07-19 11:40:00,44.45,44.46,44.37,44.4,105700.0,38.058,38.0666,37.9895,38.0152,105700.0
2012-07-19 11:50:00,44.4,44.46,44.4,44.43,46400.0,38.0152,38.0666,38.0152,38.0409,46400.0
2012-07-19 12:00:00,44.43,44.5,44.43,44.49,25200.0,38.0409,38.1008,38.0409,38.0923,25200.0
2012-07-19 12:10:00,44.5,44.57,44.48,44.55,76900.0,38.1008,38.1608,38.0837,38.1437,76900.0
2012-07-19 12:20:00,44.56,44.58,44.53,44.55,113300.0,38.1522,38.1693,38.1265,38.1437,113300.0
2012-07-19 12:30:00,44.55,44.55,44.5,44.5,52200.0,38.1437,38.1437,38.1008,38.1008,52200.0
2012-07-19 12:40:00,44.5,44.51,44.47,44.48,115100.0,38.1008,38.1094,38.0752,38.0837,115100.0
2012-07-19 12:50:00,44.47,44.48,44.4,44.41,53700.0,38.0752,38.0837,38.0152,38.0238,53700.0
2012-07-19 13:00:00,44.41,44.46,44.41,44.44,74200.0,38.0238,38.0666,38.0238,38.0495,74200.0
2012-07-19 13:10:00,44.44,44.47,44.44,44.44,43100.0,38.0495,38.0752,38.0495,38.0495,43100.0
2012-07-19 13:20:00,44.45,44.48,44.4,44.41,30800.0,38.058,38.0837,38.0152,38.0238,30800.0
2012-07-19 13:30:00,44.41,44.42,44.3,44.3,47800.0,38.0238,38.0324,37.9296,37.9296,47800.0
2012-07-19 13:40:00,44.31,44.34,44.21,44.26,96100.0,37.9382,37.9639,37.8525,37.8954,96100.0
2012-07-19 13:50:00,44.27,44.27,44.16,44.19,73100.0,37.9039,37.9039,37.8097,37.8354,73100.0
2012-07-19 14:00:00,44.21,44.28,44.21,44.28,55400.0,37.8525,37.9125,37.8525,37.9125,55400.0
2012-07-19 14:10:00,44.28,44.32,44.26,44.26,48700.0,37.9125,37.9467,37.8954,37.8954,48700.0
2012-07-19 14:20:00,44.26,44.27,44.22,44.25,31100.0,37.8954,37.9039,37.8611,37.8868,31100.0
2012-07-19 14:30:00,44.25,44.32,44.21,44.32,39900.0,37.8868,37.9467,37.8525,37.9467,39900.0
2012-07-19 14:40:00,44.33,44.33,44.26,44.27,79600.0,37.9553,37.9553,37.8954,37.9039,79600.0
2012-07-19 14:50:00,44.26,44.27,44.24,44.26,26500.0,37.8954,37.9039,37.8782,37.8954,26500.0
2012-07-19 15:00:00,44.28,44.29,44.22,44.25,47700.0,37.9125,37.921,37.8611,37.8868,47700.0
2012-07-19 15:10:00,44.24,44.3,44.22,44.3,111500.0,37.8782,37.9296,37.8611,37.9296,111500.0
2012-07-19 15:20:00,44.31,44.33,44.27,44.29,215200.0,37.9382,37.9553,37.9039,37.921,215200.0
2012-07-19 15:30:00,44.28,44.31,44.26,44.3,62600.0,37.9125,37.9382,37.8954,37.9296,62600.0
2012-07-19 15:40:00,44.3,44.37,44.3,44.36,125400.0,37.9296,37.9895,37.9296,37.981,125400.0
2012-07-19 15:50:00,44.36,44.37,44.27,44.3,402600.0,37.981,37.9895,37.9039,37.9296,402600.0
2012-07-20 09:30:00,43.99,44.05,43.9,44.03,246100.0,37.6642,37.7156,37.5871,37.6984,246100.0
2012-07-20 09:40:00,44.03,44.05,43.84,43.86,134200.0,37.6984,37.7156,37.5358,37.5529,134200.0
2012-07-20 09:50:00,43.87,43.9,43.82,43.89,200100.0,37.5614,37.5871,37.5186,37.5786,200100.0
2012-07-20 10:00:00,43.88,43.98,43.84,43.95,167800.0,37.57,37.6556,37.5358,37.6299,167800.0
2012-07-20 10:10:00,43.95,43.99,43.91,43.97,119300.0,37.6299,37.6642,37.5957,37.6471,119300.0
2012-07-20 10:20:00,43.98,43.99,43.93,43.96,86900.0,37.6556,37.6642,37.6128,37.6385,86900.0
2012-07-20 10:30:00,43.97,43.98,43.87,43.88,174600.0,37.6471,37.6556,37.5614,37.57,174600.0
2012-07-20 10:40:00,43.88,43.9,43.82,43.85,94500.0,37.57,37.5871,37.5186,37.5443,94500.0
2012-07-20 10:50:00,43.86,43.94,43.86,43.94,93100.0,37.5529,37.6214,37.5529,37.6214,93100.0
2012-07-20 11:00:00,43.94,43.97,43.88,43.96,111300.0,37.6214,37.6471,37.57,37.6385,111300.0
2012-07-20 11:10:00,43.95,43.97,43.85,43.87,179800.0,37.6299,37.6471,37.5443,37.5614,179800.0
2012-07-20 11:20:00,43.86,43.91,43.84,43.9,140900.0,37.5529,37.5957,37.5358,37.5871,140900.0
2012-07-20 11:30:00,43.91,43.92,43.8,43.85,119600.0,37.5957,37.6043,37.5015,37.5443,119600.0
2012-07-20 11:40:00,43.86,43.94,43.81,43.93,113000.0,37.5529,37.6214,37.5101,37.6128,113000.0
2012-07-20 11:50:00,43.94,43.94,43.86,43.87,122700.0,37.6214,37.6214,37.5529,37.5614,122700.0
2012-07-20 12:00:00,43.88,43.89,43.8,43.82,107900.0,37.57,37.5786,37.5015,37.5186,107900.0
2012-07-20 12:10:00,43.81,43.84,43.79,43.79,89900.0,37.5101,37.5358,37.4929,37.4929,89900.0
2012-07-20 12:20:00,43.79,43.8,43.77,43.79,100000.0,37.4929,37.5015,37.4758,37.4929,100000.0
2012-07-20 12:30:00,43.79,43.79,43.74,43.76,117200.0,37.4929,37.4929,37.4501,37.4673,117200.0
2012-07-20 12:40:00,43.76,43.8,43.76,43.79,72500.0,37.4673,37.5015,37.4673,37.4929,72500.0
2012-07-20 12:50:00,43.8,43.84,43.78,43.84,130700.0,37.5015,37.5358,37.4844,37.5358,130700.0
2012-07-20 13:00:00,43.84,43.87,43.8,43.81,89300.0,37.5358,37.5614,37.5015,37.5101,89300.0
2012-07-20 13:10:00,43.81,43.83,43.78,43.8,75600.0,37.5101,37.5272,37.4844,37.5015,75600.0
2012-07-20 13:20:00,43.81,43.81,43.76,43.78,112800.0,37.5101,37.5101,37.4673,37.4844,112800.0
2012-07-20 13:30:00,43.78,43.84,43.78,43.83,48500.0,37.4844,37.5358,37.4844,37.5272,48500.0
2012-07-20 13:40:00,43.82,43.83,43.76,43.79,51300.0,37.5186,37.5272,37.4673,37.4929,51300.0
2012-07-20 13:50:00,43.79,43.85,43.78,43.84,47600.0,37.4929,37.5443,37.4844,37.5358,47600.0
2012-07-20 14:00:00,43.85,43.87,43.83,43.84,149100.0,37.5443,37.5614,37.5272,37.5358,149100.0
2012-07-20 14:10:00,43.84,43.85,43.81,43.84,14400.0,37.5358,37.5443,37.5101,37.5358,14400.0
2012-07-20 14:20:00,43.84,43.85,43.8,43.8,94900.0,37.5358,37.5443,37.5015,37.5015,94900.0
2012-07-20 14:30:00,43.8,43.82,43.77,43.78,102200.0,37.5015,37.5186,37.4758,37.4844,102200.0
2012-07-20 14:40:00,43.77,43.81,43.76,43.81,52900.0,37.4758,37.5101,37.4673,37.5101,52900.0
2012-07-20 14:50:00,43.81,43.83,43.8,43.81,70000.0,37.5101,37.5272,37.5015,37.5101,70000.0
2012-07-20 15:00:00,43.8,43.83,43.79,43.83,63400.0,37.5015,37.5272,37.4929,37.5272,63400.0
2012-07-20 15:10:00,43.84,43.85,43.8,43.81,207100.0,37.5358,37.5443,37.5015,37.5101,207100.0
2012-07-20 15:20:00,43.81,43.82,43.77,43.77,89700.0,37.5101,37.5186,37.4758,37.4758,89700.0
2012-07-20 15:30:00,43.77,43.79,43.75,43.77,234200.0,37.4758,37.4929,37.4587,37.4758,234200.0
2012-07-20 15:40:00,43.77,43.82,43.77,43.79,321300.0,37.4758,37.5186,37.4758,37.4929,321300.0
2012-07-20 15:50:00,43.78,43.8,43.73,43.75,792500.0,37.4844,37.5015,37.4416,37.4587,792500.0
2012-07-23 09:30:00,43.07,43.07,42.85,42.87,111800.0,36.8765,36.8765,36.6881,36.7052,111800.0
2012-07-23 09:40:00,42.87,42.88,42.8,42.81,135700.0,36.7052,36.7138,36.6453,36.6539,135700.0
2012-07-23 09:50:00,42.82,42.87,42.79,42.87,232600.0,36.6624,36.7052,36.6367,36.7052,232600.0
2012-07-23 10:00:00,42.87,42.91,42.85,42.87,140800.0,36.7052,36.7395,36.6881,36.7052,140800.0
2012-07-23 10:10:00,42.87,42.94,42.85,42.9,171700.0,36.7052,36.7652,36.6881,36.7309,171700.0
2012-07-23 10:20:00,42.9,42.94,42.88,42.94,93300.0,36.7309,36.7652,36.7138,36.7652,93300.0
2012-07-23 10:30:00,42.93,43.04,42.91,43.03,105700.0,36.7566,36.8508,36.7395,36.8422,105700.0
2012-07-23 10:40:00,43.02,43.07,43.01,43.03,100400.0,36.8337,36.8765,36.8251,36.8422,100400.0
2012-07-23 10:50:00,43.03,43.06,43.01,43.04,121400.0,36.8422,36.8679,36.8251,36.8508,121400.0
2012-07-23 11:00:00,43.04,43.1,43.04,43.09,47100.0,36.8508,36.9022,36.8508,36.8936,47100.0
2012-07-23 11:10:00,43.1,43.15,43.05,43.05,57100.0,36.9022,36.945,36.8594,36.8594,57100.0
2012-07-23 11:20:00,43.04,43.11,43.02,43.11,47200.0,36.8508,36.9107,36.8337,36.9107,47200.0
2012-07-23 11:30:00,43.1,43.13,42.96,42.97,75900.0,36.9022,36.9279,36.7823,36.7909,75900.0
2012-07-23 11:40:00,42.97,43.03,42.97,43.03,38800.0,36.7909,36.8422,36.7909,36.8422,38800.0
2012-07-23 11:50:00,43.04,43.09,43.04,43.05,43700.0,36.8508,36.8936,36.8508,36.8594,43700.0
2012-07-23 12:00:00,43.05,43.08,43.02,43.02,44100.0,36.8594,36.885,36.8337,36.8337,44100.0
2012-07-23 12:10:00,43.02,43.04,42.97,42.99,31700.0,36.8337,36.8508,36.7909,36.808,31700.0
2012-07-23 12:20:00,42.99,43.05,42.99,43.04,38800.0,36.808,36.8594,36.808,36.8508,38800.0
2012-07-23 12:30:00,43.04,43.1,42.99,43.07,61300.0,36.8508,36.9022,36.808,36.8765,61300.0
2012-07-23 12:40:00,43.07,43.1,43.03,43.09,70800.0,36.8765,36.9022,36.8422,36.8936,70800.0
2012-07-23 12:50:00,43.08,43.14,43.06,43.1,152900.0,36.885,36.9364,36.8679,36.9022,152900.0
2012-07-23 13:00:00,43.11,43.13,43.08,43.1,38500.0,36.9107,36.9279,36.885,36.9022,38500.0
2012-07-23 13:10:00,43.1,43.13,43.08,43.12,28800.0,36.9022,36.9279,36.885,36.9193,28800.0
2012-07-23 13:20:00,43.11,43.12,43.08,43.1,48700.0,36.9107,36.9193,36.885,36.9022,48700.0
2012-07-23 13:30:00,43.1,43.14,43.09,43.11,45600.0,36.9022,36.9364,36.8936,36.9107,45600.0
2012-07-23 13:40:00,43.11,43.13,43.11,43.13,27300.0,36.9107,36.9279,36.9107,36.9279,27300.0
2012-07-23 13:50:00,43.12,43.15,43.1,43.14,45000.0,36.9193,36.945,36.9022,36.9364,45000.0
2012-07-23 14:00:00,43.14,43.18,43.12,43.14,69300.0,36.9364,36.9707,36.9193,36.9364,69300.0
2012-07-23 14:10:00,43.14,43.18,43.14,43.16,38100.0,36.9364,36.9707,36.9364,36.9535,38100.0
2012-07-23 14:20:00,43.16,43.16,43.12,43.12,31700.0,36.9535,36.9535,36.9193,36.9193,31700.0
2012-07-23 14:30:00,43.13,43.16,43.1,43.12,51600.0,36.9279,36.9535,36.9022,36.9193,51600.0
2012-07-23 14:40:00,43.12,43.13,43.1,43.12,36500.0,36.9193,36.9279,36.9022,36.9193,36500.0
2012-07-23 14:50:00,43.12,43.12,43.07,43.08,38900.0,36.9193,36.9193,36.8765,36.885,38900.0
2012-07-23 15:00:00,43.08,43.11,43.03,43.09,93700.0,36.885,36.9107,36.8422,36.8936,93700.0
2012-07-23 15:10:00,43.09,43.13,43.07,43.13,62400.0,36.8936,36.9279,36.8765,36.9279,62400.0
2012-07-23 15:20:00,43.12,43.25,43.11,43.25,127700.0,36.9193,37.0306,36.9107,37.0306,127700.0
2012-07-23 15:30:00,43.25,43.26,43.2,43.23,150900.0,37.0306,37.0392,36.9878,37.0135,150900.0
2012-07-23 15:40:00,43.21,43.23,43.18,43.23,223600.0,36.9964,37.0135,36.9707,37.0135,223600.0
2012-07-23 15:50:00,43.23,43.25,43.14,43.14,586300.0,37.0135,37.0306,36.9364,36.9364,586300.0
2012-07-24 09:30:00,43.14,43.14,43.07,43.1,78500.0,36.9364,36.9364,36.8765,36.9022,78500.0
2012-07-24 09:40:00,43.1,43.2,43.1,43.11,114400.0,36.9022,36.9878,36.9022,36.9107,114400.0
2012-07-24 09:50:00,43.11,43.15,42.98,43.06,142600.0,36.9107,36.945,36.7994,36.8679,142600.0
2012-07-24 10:00:00,43.06,43.12,43.02,43.07,94900.0,36.8679,36.9193,36.8337,36.8765,94900.0
2012-07-24 10:10:00,43.07,43.09,42.94,42.94,111800.0,36.8765,36.8936,36.7652,36.7652,111800.0
2012-07-24 10:20:00,42.94,42.98,42.91,42.97,97500.0,36.7652,36.7994,36.7395,36.7909,97500.0
2012-07-24 10:30:00,42.98,43.07,42.96,43.04,70400.0,36.7994,36.8765,36.7823,36.8508,70400.0
2012-07-24 10:40:00,43.04,43.07,42.96,43.01,93800.0,36.8508,36.8765,36.7823,36.8251,93800.0
2012-07-24 10:50:00,43.0,43.07,43.0,43.04,75600.0,36.8165,36.8765,36.8165,36.8508,75600.0
2012-07-24 11:00:00,43.04,43.07,43.0,43.0,82300.0,36.8508,36.8765,36.8165,36.8165,82300.0
2012-07-24 11:10:00,43.0,43.06,42.97,43.06,100900.0,36.8165,36.8679,36.7909,36.8679,100900.0
2012-07-24 11:20:00,43.05,43.12,43.05,43.05,123800.0,36.8594,36.9193,36.8594,36.8594,123800.0
2012-07-24 11:30:00,43.05,43.08,42.89,42.91,202900.0,36.8594,36.885,36.7224,36.7395,202900.0
2012-07-24 11:40:00,42.91,42.95,42.87,42.94,131100.0,36.7395,36.7737,36.7052,36.7652,131100.0
2012-07-24 11:50:00,42.94,42.95,42.9,42.91,55200.0,36.7652,36.7737,36.7309,36.7395,55200.0
2012-07-24 12:00:00,42.91,42.91,42.77,42.82,128900.0,36.7395,36.7395,36.6196,36.6624,128900.0
2012-07-24 12:10:00,42.82,42.86,42.82,42.82,31100.0,36.6624,36.6967,36.6624,36.6624,31100.0
2012-07-24 12:20:00,42.8,42.8,42.67,42.73,56700.0,36.6453,36.6453,36.534,36.5854,56700.0
2012-07-24 12:30:00,42.72,42.81,42.71,42.77,69600.0,36.5768,36.6539,36.5683,36.6196,69600.0
2012-07-24 12:40:00,42.79,42.83,42.78,42.79,34300.0,36.6367,36.671,36.6282,36.6367,34300.0
2012-07-24 12:50:00,42.78,42.87,42.76,42.85,103700.0,36.6282,36.7052,36.6111,36.6881,103700.0
2012-07-24 13:00:00,42.85,42.86,42.8,42.81,55800.0,36.6881,36.6967,36.6453,36.6539,55800.0
2012-07-24 13:10:00,42.8,42.86,42.79,42.8,24000.0,36.6453,36.6967,36.6367,36.6453,24000.0
2012-07-24 13:20:00,42.8,42.81,42.76,42.79,126600.0,36.6453,36.6539,36.6111,36.6367,126600.0
2012-07-24 13:30:00,42.79,42.8,42.75,42.76,39400.0,36.6367,36.6453,36.6025,36.6111,39400.0
2012-07-24 13:40:00,42.76,42.78,42.74,42.76,37700.0,36.6111,36.6282,36.5939,36.6111,37700.0
2012-07-24 13:50:00,42.74,42.87,42.74,42.83,89600.0,36.5939,36.7052,36.5939,36.671,89600.0
2012-07-24 14:00:00,42.83,42.83,42.76,42.78,42600.0,36.671,36.671,36.6111,36.6282,42600.0
2012-07-24 14:10:00,42.77,42.79,42.75,42.75,52700.0,36.6196,36.6367,36.6025,36.6025,52700.0
2012-07-24 14:20:00,42.75,42.78,42.65,42.66,68000.0,36.6025,36.6282,36.5169,36.5254,68000.0
2012-07-24 14:30:00,42.65,42.7,42.63,42.69,126800.0,36.5169,36.5597,36.4998,36.5511,126800.0
2012-07-24 14:40:00,42.68,42.7,42.66,42.66,31600.0,36.5426,36.5597,36.5254,36.5254,31600.0
2012-07-24 14:50:00,42.66,42.67,42.58,42.65,134100.0,36.5254,36.534,36.4569,36.5169,134100.0
2012-07-24 15:00:00,42.65,42.67,42.56,42.57,62800.0,36.5169,36.534,36.4398,36.4484,62800.0
2012-07-24 15:10:00,42.57,42.6,42.54,42.55,233300.0,36.4484,36.4741,36.4227,36.4313,233300.0
2012-07-24 15:20:00,42.56,42.76,42.55,42.76,182400.0,36.4398,36.6111,36.4313,36.6111,182400.0
2012-07-24 15:30:00,42.76,42.81,42.71,42.81,155900.0,36.6111,36.6539,36.5683,36.6539,155900.0
2012-07-24 15:40:00,42.8,42.84,42.68,42.71,301400.0,36.6453,36.6796,36.5426,36.5683,301400.0
2012-07-24 15:50:00,42.71,42.89,42.68,42.84,693400.0,36.5683,36.7224,36.5426,36.6796,693400.0
2012-07-25 09:30:00,42.89,43.01,42.84,43.0,74500.0,36.7224,36.8251,36.6796,36.8165,74500.0
2012-07-25 09:40:00,42.99,43.0,42.83,42.83,119200.0,36.808,36.8165,36.671,36.671,119200.0
2012-07-25 09:50:00,42.83,42.83,42.76,42.79,113300.0,36.671,36.671,36.6111,36.6367,113300.0
2012-07-25 10:00:00,42.78,42.79,42.65,42.68,206900.0,36.6282,36.6367,36.5169,36.5426,206900.0
2012-07-25 10:10:00,42.68,42.79,42.65,42.74,192100.0,36.5426,36.6367,36.5169,36.5939,192100.0
2012-07-25 10:20:00,42.75,42.78,42.67,42.74,185400.0,36.6025,36.6282,36.534,36.5939,185400.0
2012-07-25 10:30:00,42.74,42.74,42.68,42.72,237200.0,36.5939,36.5939,36.5426,36.5768,237200.0
2012-07-25 10:40:00,42.72,42.78,42.68,42.7,131400.0,36.5768,36.6282,36.5426,36.5597,131400.0
2012-07-25 10:50:00,42.7,42.7,42.56,42.59,147200.0,36.5597,36.5597,36.4398,36.4655,147200.0
2012-07-25 11:00:00,42.59,42.66,42.59,42.64,105000.0,36.4655,36.5254,36.4655,36.5083,105000.0
2012-07-25 11:10:00,42.65,42.71,42.64,42.66,156800.0,36.5169,36.5683,36.5083,36.5254,156800.0
2012-07-25 11:20:00,42.66,42.69,42.64,42.67,78100.0,36.5254,36.5511,36.5083,36.534,78100.0
2012-07-25 11:30:00,42.66,42.69,42.63,42.69,48300.0,36.5254,36.5511,36.4998,36.5511,48300.0
2012-07-25 11:40:00,42.69,42.69,42.64,42.64,16500.0,36.5511,36.5511,36.5083,36.5083,16500.0
2012-07-25 11:50:00,42.64,42.71,42.64,42.66,38100.0,36.5083,36.5683,36.5083,36.5254,38100.0
2012-07-25 12:00:00,42.66,42.72,42.66,42.7,14200.0,36.5254,36.5768,36.5254,36.5597,14200.0
2012-07-25 12:10:00,42.69,42.71,42.63,42.64,31900.0,36.5511,36.5683,36.4998,36.5083,31900.0
2012-07-25 12:20:00,42.64,42.67,42.64,42.65,15700.0,36.5083,36.534,36.5083,36.5169,15700.0
2012-07-25 12:30:00,42.65,42.69,42.65,42.68,14800.0,36.5169,36.5511,36.5169,36.5426,14800.0
2012-07-25 12:40:00,42.69,42.74,42.66,42.71,28500.0,36.5511,36.5939,36.5254,36.5683,28500.0
2012-07-25 12:50:00,42.71,42.71,42.67,42.68,5800.0,36.5683,36.5683,36.534,36.5426,5800.0
2012-07-25 13:00:00,42.68,42.73,42.68,42.72,16100.0,36.5426,36.5854,36.5426,36.5768,16100.0
2012-07-25 13:10:00,42.73,42.78,42.73,42.78,16500.0,36.5854,36.6282,36.5854,36.6282,16500.0
2012-07-25 13:20:00,42.77,42.82,42.77,42.82,144000.0,36.6196,36.6624,36.6196,36.6624,144000.0
2012-07-25 13:30:00,42.81,42.91,42.79,42.89,43900.0,36.6539,36.7395,36.6367,36.7224,43900.0
2012-07-25 13:40:00,42.88,42.89,42.8,42.8,142500.0,36.7138,36.7224,36.6453,36.6453,142500.0
2012-07-25 13:50:00,42.79,42.85,42.79,42.84,20100.0,36.6367,36.6881,36.6367,36.6796,20100.0
2012-07-25 14:00:00,42.84,42.84,42.79,42.82,13600.0,36.6796,36.6796,36.6367,36.6624,13600.0
2012-07-25 14:10:00,42.82,42.87,42.81,42.84,25000.0,36.6624,36.7052,36.6539,36.6796,25000.0
2012-07-25 14:20:00,42.84,42.91,42.84,42.89,28200.0,36.6796,36.7395,36.6796,36.7224,28200.0
2012-07-25 14:30:00,42.9,42.95,42.86,42.92,26400.0,36.7309,36.7737,36.6967,36.7481,26400.0
2012-07-25 14:40:00,42.91,42.94,42.89,42.92,28200.0,36.7395,36.7652,36.7224,36.7481,28200.0
2012-07-25 14:50:00,42.92,42.94,42.86,42.86,19900.0,36.7481,36.7652,36.6967,36.6967,19900.0
2012-07-25 15:00:00,42.86,42.87,42.82,42.84,30300.0,36.6967,36.7052,36.6624,36.6796,30300.0
2012-07-25 15:10:00,42.84,42.84,42.75,42.75,49500.0,36.6796,36.6796,36.6025,36.6025,49500.0
2012-07-25 15:20:00,42.74,42.74,42.7,42.74,112800.0,36.5939,36.5939,36.5597,36.5939,112800.0
2012-07-25 15:30:00,42.73,42.73,42.66,42.69,38300.0,36.5854,36.5854,36.5254,36.5511,38300.0
2012-07-25 15:40:00,42.7,42.72,42.62,42.66,98200.0,36.5597,36.5768,36.4912,36.5254,98200.0
2012-07-25 15:50:00,42.66,42.7,42.62,42.69,295400.0,36.5254,36.5597,36.4912,36.5511,295400.0
2012-07-26 09:30:00,43.35,43.47,43.32,43.43,186900.0,37.1162,37.219,37.0905,37.1847,186900.0
2012-07-26 09:40:00,43.44,43.46,43.39,43.4,254700.0,37.1933,37.2104,37.1505,37.159,254700.0
2012-07-26 09:50:00,43.39,43.45,43.37,43.37,74700.0,37.1505,37.2018,37.1333,37.1333,74700.0
2012-07-26 10:00:00,43.36,43.44,43.31,43.41,96000.0,37.1248,37.1933,37.082,37.1676,96000.0
2012-07-26 10:10:00,43.41,43.41,43.31,43.31,65700.0,37.1676,37.1676,37.082,37.082,65700.0
2012-07-26 10:20:00,43.31,43.39,43.31,43.34,46300.0,37.082,37.1505,37.082,37.1077,46300.0
2012-07-26 10:30:00,43.34,43.37,43.22,43.22,51200.0,37.1077,37.1333,37.0049,37.0049,51200.0
2012-07-26 10:40:00,43.21,43.24,43.17,43.19,90700.0,36.9964,37.022,36.9621,36.9792,90700.0
2012-07-26 10:50:00,43.19,43.19,43.11,43.17,52800.0,36.9792,36.9792,36.9107,36.9621,52800.0
2012-07-26 11:00:00,43.16,43.19,43.08,43.12,48800.0,36.9535,36.9792,36.885,36.9193,48800.0
2012-07-26 11:10:00,43.11,43.19,43.11,43.18,42100.0,36.9107,36.9792,36.9107,36.9707,42100.0
2012-07-26 11:20:00,43.18,43.18,43.06,43.13,91300.0,36.9707,36.9707,36.8679,36.9279,91300.0
2012-07-26 11:30:00,43.13,43.16,43.1,43.11,118300.0,36.9279,36.9535,36.9022,36.9107,118300.0
2012-07-26 11:40:00,43.1,43.1,42.99,43.03,249600.0,36.9022,36.9022,36.808,36.8422,249600.0
2012-07-26 11:50:00,43.04,43.05,42.99,43.05,81200.0,36.8508,36.8594,36.808,36.8594,81200.0
2012-07-26 12:00:00,43.04,43.07,43.02,43.05,16400.0,36.8508,36.8765,36.8337,36.8594,16400.0
2012-07-26 12:10:00,43.05,43.09,43.05,43.09,31000.0,36.8594,36.8936,36.8594,36.8936,31000.0
2012-07-26 12:20:00,43.09,43.16,43.09,43.15,19500.0,36.8936,36.9535,36.8936,36.945,19500.0
2012-07-26 12:30:00,43.13,43.16,43.13,43.16,14600.0,36.9279,36.9535,36.9279,36.9535,14600.0
2012-07-26 12:40:00,43.16,43.16,43.12,43.12,13800.0,36.9535,36.9535,36.9193,36.9193,13800.0
2012-07-26 12:50:00,43.12,43.21,43.1,43.2,30000.0,36.9193,36.9964,36.9022,36.9878,30000.0
2012-07-26 13:00:00,43.19,43.27,43.19,43.25,44200.0,36.9792,37.0477,36.9792,37.0306,44200.0
2012-07-26 13:10:00,43.25,43.26,43.23,43.23,15500.0,37.0306,37.0392,37.0135,37.0135,15500.0
2012-07-26 13:20:00,43.24,43.33,43.24,43.33,8600.0,37.022,37.0991,37.022,37.0991,8600.0
2012-07-26 13:30:00,43.32,43.36,43.3,43.34,125400.0,37.0905,37.1248,37.0734,37.1077,125400.0
2012-07-26 13:40:00,43.34,43.34,43.3,43.32,26900.0,37.1077,37.1077,37.0734,37.0905,26900.0
2012-07-26 13:50:00,43.31,43.31,43.27,43.29,14200.0,37.082,37.082,37.0477,37.0648,14200.0
2012-07-26 14:00:00,43.29,43.33,43.28,43.32,24700.0,37.0648,37.0991,37.0563,37.0905,24700.0
2012-07-26 14:10:00,43.33,43.33,43.29,43.29,11800.0,37.0991,37.0991,37.0648,37.0648,11800.0
2012-07-26 14:20:00,43.28,43.32,43.28,43.32,19800.0,37.0563,37.0905,37.0563,37.0905,19800.0
2012-07-26 14:30:00,43.32,43.34,43.29,43.33,146600.0,37.0905,37.1077,37.0648,37.0991,146600.0
2012-07-26 14:40:00,43.34,43.37,43.32,43.37,23200.0,37.1077,37.1333,37.0905,37.1333,23200.0
2012-07-26 14:50:00,43.36,43.42,43.35,43.37,31900.0,37.1248,37.1762,37.1162,37.1333,31900.0
2012-07-26 15:00:00,43.37,43.39,43.35,43.36,27000.0,37.1333,37.1505,37.1162,37.1248,27000.0
2012-07-26 15:10:00,43.36,43.41,43.36,43.38,102800.0,37.1248,37.1676,37.1248,37.1419,102800.0
2012-07-26 15:20:00,43.38,43.45,43.36,43.44,165700.0,37.1419,37.2018,37.1248,37.1933,165700.0
2012-07-26 15:30:00,43.44,43.5,43.42,43.49,220900.0,37.1933,37.2446,37.1762,37.2361,220900.0
2012-07-26 15:40:00,43.48,43.56,43.48,43.48,739400.0,37.2275,37.296,37.2275,37.2275,739400.0
2012-07-26 15:50:00,43.48,43.49,43.42,43.42,1001700.0,37.2275,37.2361,37.1762,37.1762,1001700.0
2012-07-27 09:30:00,43.65,43.88,43.65,43.79,547400.0,37.3731,37.57,37.3731,37.4929,547400.0
2012-07-27 09:40:00,43.78,43.78,43.71,43.76,243200.0,37.4844,37.4844,37.4244,37.4673,243200.0
2012-07-27 09:50:00,43.76,43.89,43.75,43.88,136300.0,37.4673,37.5786,37.4587,37.57,136300.0
2012-07-27 10:00:00,43.88,43.94,43.86,43.88,111600.0,37.57,37.6214,37.5529,37.57,111600.0
2012-07-27 10:10:00,43.88,43.91,43.87,43.88,130100.0,37.57,37.5957,37.5614,37.57,130100.0
2012-07-27 10:20:00,43.88,43.93,43.83,43.86,66800.0,37.57,37.6128,37.5272,37.5529,66800.0
2012-07-27 10:30:00,43.86,43.91,43.84,43.86,62500.0,37.5529,37.5957,37.5358,37.5529,62500.0
2012-07-27 10:40:00,43.85,43.95,43.85,43.91,88700.0,37.5443,37.6299,37.5443,37.5957,88700.0
2012-07-27 10:50:00,43.93,44.0,43.89,43.98,156900.0,37.6128,37.6727,37.5786,37.6556,156900.0
2012-07-27 11:00:00,43.99,44.01,43.96,43.97,168500.0,37.6642,37.6813,37.6385,37.6471,168500.0
2012-07-27 11:10:00,43.97,44.03,43.94,44.03,615400.0,37.6471,37.6984,37.6214,37.6984,615400.0
2012-07-27 11:20:00,44.03,44.05,43.98,43.98,337200.0,37.6984,37.7156,37.6556,37.6556,337200.0
2012-07-27 11:30:00,43.98,44.03,43.96,43.97,66100.0,37.6556,37.6984,37.6385,37.6471,66100.0
2012-07-27 11:40:00,43.97,44.0,43.96,43.98,160800.0,37.6471,37.6727,37.6385,37.6556,160800.0
2012-07-27 11:50:00,43.98,44.02,43.98,44.02,173700.0,37.6556,37.6899,37.6556,37.6899,173700.0
2012-07-27 12:00:00,44.0,44.01,43.96,43.97,66800.0,37.6727,37.6813,37.6385,37.6471,66800.0
2012-07-27 12:10:00,43.97,44.01,43.95,43.95,453500.0,37.6471,37.6813,37.6299,37.6299,453500.0
2012-07-27 12:20:00,43.95,44.02,43.95,44.02,126000.0,37.6299,37.6899,37.6299,37.6899,126000.0
2012-07-27 12:30:00,44.02,44.05,43.98,44.0,143700.0,37.6899,37.7156,37.6556,37.6727,143700.0
2012-07-27 12:40:00,44.0,44.02,44.0,44.02,18300.0,37.6727,37.6899,37.6727,37.6899,18300.0
2012-07-27 12:50:00,44.02,44.03,44.0,44.02,22100.0,37.6899,37.6984,37.6727,37.6899,22100.0
2012-07-27 13:00:00,44.03,44.05,44.01,44.01,49900.0,37.6984,37.7156,37.6813,37.6813,49900.0
2012-07-27 13:10:00,44.01,44.04,44.0,44.04,52300.0,37.6813,37.707,37.6727,37.707,52300.0
2012-07-27 13:20:00,44.03,44.23,44.01,44.23,198100.0,37.6984,37.8697,37.6813,37.8697,198100.0
2012-07-27 13:30:00,44.23,44.39,44.23,44.37,171500.0,37.8697,38.0067,37.8697,37.9895,171500.0
2012-07-27 13:40:00,44.37,44.39,44.23,44.23,653700.0,37.9895,38.0067,37.8697,37.8697,653700.0
2012-07-27 13:50:00,44.22,44.3,44.21,44.29,52300.0,37.8611,37.9296,37.8525,37.921,52300.0
2012-07-27 14:00:00,44.27,44.32,44.24,44.27,97700.0,37.9039,37.9467,37.8782,37.9039,97700.0
2012-07-27 14:10:00,44.26,44.26,44.19,44.21,167000.0,37.8954,37.8954,37.8354,37.8525,167000.0
2012-07-27 14:20:00,44.2,44.25,44.19,44.22,58300.0,37.844,37.8868,37.8354,37.8611,58300.0
2012-07-27 14:30:00,44.23,44.29,44.21,44.27,125100.0,37.8697,37.921,37.8525,37.9039,125100.0
2012-07-27 14:40:00,44.27,44.32,44.25,44.3,217100.0,37.9039,37.9467,37.8868,37.9296,217100.0
2012-07-27 14:50:00,44.3,44.34,44.28,44.3,141200.0,37.9296,37.9639,37.9125,37.9296,141200.0
2012-07-27 15:00:00,44.3,44.36,44.29,44.35,123200.0,37.9296,37.981,37.921,37.9724,123200.0
2012-07-27 15:10:00,44.36,44.38,44.32,44.36,295900.0,37.981,37.9981,37.9467,37.981,295900.0
2012-07-27 15:20:00,44.36,44.37,44.3,44.36,313600.0,37.981,37.9895,37.9296,37.981,313600.0
2012-07-27 15:30:00,44.35,44.39,44.32,44.33,569200.0,37.9724,38.0067,37.9467,37.9553,569200.0
2012-07-27 15:40:00,44.34,44.38,44.33,44.33,391600.0,37.9639,37.9981,37.9553,37.9553,391600.0
2012-07-27 15:50:00,44.34,44.36,44.23,44.27,1232400.0,37.9639,37.981,37.8697,37.9039,1232400.0
2012-07-30 09:30:00,44.26,44.4,44.25,44.31,598300.0,37.8954,38.0152,37.8868,37.9382,598300.0
2012-07-30 09:40:00,44.31,44.32,44.22,44.24,1151300.0,37.9382,37.9467,37.8611,37.8782,1151300.0
2012-07-30 09:50:00,44.24,44.32,44.19,44.32,592300.0,37.8782,37.9467,37.8354,37.9467,592300.0
2012-07-30 10:00:00,44.33,44.35,44.23,44.26,144300.0,37.9553,37.9724,37.8697,37.8954,144300.0
2012-07-30 10:10:00,44.26,44.31,44.22,44.25,117000.0,37.8954,37.9382,37.8611,37.8868,117000.0
2012-07-30 10:20:00,44.25,44.4,44.24,44.36,85500.0,37.8868,38.0152,37.8782,37.981,85500.0
2012-07-30 10:30:00,44.37,44.37,44.28,44.28,142500.0,37.9895,37.9895,37.9125,37.9125,142500.0
2012-07-30 10:40:00,44.28,44.28,44.15,44.17,91800.0,37.9125,37.9125,37.8012,37.8183,91800.0
2012-07-30 10:50:00,44.17,44.21,44.09,44.12,95200.0,37.8183,37.8525,37.7498,37.7755,95200.0
2012-07-30 11:00:00,44.12,44.2,44.12,44.18,52700.0,37.7755,37.844,37.7755,37.8269,52700.0
2012-07-30 11:10:00,44.18,44.2,44.07,44.07,96700.0,37.8269,37.844,37.7327,37.7327,96700.0
2012-07-30 11:20:00,44.07,44.07,44.02,44.06,161300.0,37.7327,37.7327,37.6899,37.7241,161300.0
2012-07-30 11:30:00,44.06,44.09,44.03,44.06,66300.0,37.7241,37.7498,37.6984,37.7241,66300.0
2012-07-30 11:40:00,44.06,44.06,43.99,44.02,92900.0,37.7241,37.7241,37.6642,37.6899,92900.0
2012-07-30 11:50:00,44.03,44.05,44.0,44.05,56500.0,37.6984,37.7156,37.6727,37.7156,56500.0
2012-07-30 12:00:00,44.05,44.05,43.99,44.02,42000.0,37.7156,37.7156,37.6642,37.6899,42000.0
2012-07-30 12:10:00,44.02,44.06,44.0,44.02,53600.0,37.6899,37.7241,37.6727,37.6899,53600.0
2012-07-30 12:20:00,44.02,44.06,44.02,44.05,52800.0,37.6899,37.7241,37.6899,37.7156,52800.0
2012-07-30 12:30:00,44.06,44.07,44.03,44.07,57900.0,37.7241,37.7327,37.6984,37.7327,57900.0
2012-07-30 12:40:00,44.07,44.16,44.07,44.12,117500.0,37.7327,37.8097,37.7327,37.7755,117500.0
2012-07-30 12:50:00,44.12,44.18,44.09,44.12,86000.0,37.7755,37.8269,37.7498,37.7755,86000.0
2012-07-30 13:00:00,44.13,44.16,44.08,44.16,65800.0,37.7841,37.8097,37.7412,37.8097,65800.0
2012-07-30 13:10:00,44.16,44.16,44.12,44.15,23200.0,37.8097,37.8097,37.7755,37.8012,23200.0
2012-07-30 13:20:00,44.14,44.18,44.13,44.13,31500.0,37.7926,37.8269,37.7841,37.7841,31500.0
2012-07-30 13:30:00,44.13,44.22,44.13,44.17,59300.0,37.7841,37.8611,37.7841,37.8183,59300.0
2012-07-30 13:40:00,44.17,44.18,44.12,44.12,34600.0,37.8183,37.8269,37.7755,37.7755,34600.0
2012-07-30 13:50:00,44.13,44.13,44.08,44.09,36300.0,37.7841,37.7841,37.7412,37.7498,36300.0
2012-07-30 14:00:00,44.08,44.08,44.04,44.06,44100.0,37.7412,37.7412,37.707,37.7241,44100.0
2012-07-30 14:10:00,44.07,44.12,44.06,44.1,49800.0,37.7327,37.7755,37.7241,37.7584,49800.0
2012-07-30 14:20:00,44.11,44.15,44.05,44.08,687400.0,37.7669,37.8012,37.7156,37.7412,687400.0
2012-07-30 14:30:00,44.08,44.1,44.07,44.1,415900.0,37.7412,37.7584,37.7327,37.7584,415900.0
2012-07-30 14:40:00,44.1,44.16,44.1,44.12,179700.0,37.7584,37.8097,37.7584,37.7755,179700.0
2012-07-30 14:50:00,44.13,44.14,44.1,44.13,49800.0,37.7841,37.7926,37.7584,37.7841,49800.0
2012-07-30 15:00:00,44.13,44.13,44.03,44.03,35000.0,37.7841,37.7841,37.6984,37.6984,35000.0
2012-07-30 15:10:00,44.04,44.08,44.01,44.08,69800.0,37.707,37.7412,37.6813,37.7412,69800.0
2012-07-30 15:20:00,44.07,44.1,44.05,44.09,102600.0,37.7327,37.7584,37.7156,37.7498,102600.0
2012-07-30 15:30:00,44.11,44.14,44.06,44.06,91500.0,37.7669,37.7926,37.7241,37.7241,91500.0
2012-07-30 15:40:00,44.07,44.11,44.07,44.11,122700.0,37.7327,37.7669,37.7327,37.7669,122700.0
2012-07-30 15:50:00,44.11,44.14,44.08,44.12,555000.0,37.7669,37.7926,37.7412,37.7755,555000.0
2012-07-31 09:30:00,43.92,43.92,43.67,43.78,137800.0,37.6043,37.6043,37.3902,37.4844,137800.0
2012-07-31 09:40:00,43.78,43.91,43.78,43.83,146500.0,37.4844,37.5957,37.4844,37.5272,146500.0
2012-07-31 09:50:00,43.82,43.84,43.74,43.82,143100.0,37.5186,37.5358,37.4501,37.5186,143100.0
2012-07-31 10:00:00,43.83,43.89,43.68,43.68,233800.0,37.5272,37.5786,37.3988,37.3988,233800.0
2012-07-31 10:10:00,43.69,43.81,43.66,43.77,103000.0,37.4073,37.5101,37.3816,37.4758,103000.0
2012-07-31 10:20:00,43.76,43.85,43.75,43.8,175700.0,37.4673,37.5443,37.4587,37.5015,175700.0
2012-07-31 10:30:00,43.8,43.81,43.71,43.72,131100.0,37.5015,37.5101,37.4244,37.433,131100.0
2012-07-31 10:40:00,43.71,43.82,43.71,43.81,104300.0,37.4244,37.5186,37.4244,37.5101,104300.0
2012-07-31 10:50:00,43.81,43.84,43.75,43.78,88100.0,37.5101,37.5358,37.4587,37.4844,88100.0
2012-07-31 11:00:00,43.79,43.8,43.74,43.76,101100.0,37.4929,37.5015,37.4501,37.4673,101100.0
2012-07-31 11:10:00,43.76,43.84,43.76,43.8,123100.0,37.4673,37.5358,37.4673,37.5015,123100.0
2012-07-31 11:20:00,43.81,43.87,43.81,43.82,130000.0,37.5101,37.5614,37.5101,37.5186,130000.0
2012-07-31 11:30:00,43.82,43.84,43.77,43.82,108400.0,37.5186,37.5358,37.4758,37.5186,108400.0
2012-07-31 11:40:00,43.81,43.84,43.79,43.8,48800.0,37.5101,37.5358,37.4929,37.5015,48800.0
2012-07-31 11:50:00,43.81,43.83,43.8,43.82,23800.0,37.5101,37.5272,37.5015,37.5186,23800.0
2012-07-31 12:00:00,43.82,43.82,43.69,43.72,544300.0,37.5186,37.5186,37.4073,37.433,544300.0
2012-07-31 12:10:00,43.72,43.72,43.65,43.67,1078900.0,37.433,37.433,37.3731,37.3902,1078900.0
2012-07-31 12:20:00,43.67,43.71,43.65,43.7,149300.0,37.3902,37.4244,37.3731,37.4159,149300.0
2012-07-31 12:30:00,43.7,43.71,43.67,43.69,172000.0,37.4159,37.4244,37.3902,37.4073,172000.0
2012-07-31 12:40:00,43.7,43.71,43.63,43.66,40000.0,37.4159,37.4244,37.356,37.3816,40000.0
2012-07-31 12:50:00,43.66,43.68,43.62,43.63,88700.0,37.3816,37.3988,37.3474,37.356,88700.0
2012-07-31 13:00:00,43.62,43.66,43.61,43.65,67200.0,37.3474,37.3816,37.3388,37.3731,67200.0
2012-07-31 13:10:00,43.66,43.67,43.63,43.65,17100.0,37.3816,37.3902,37.356,37.3731,17100.0
2012-07-31 13:20:00,43.63,43.74,43.63,43.73,160700.0,37.356,37.4501,37.356,37.4416,160700.0
2012-07-31 13:30:00,43.73,43.73,43.7,43.7,24000.0,37.4416,37.4416,37.4159,37.4159,24000.0
2012-07-31 13:40:00,43.71,43.71,43.68,43.68,18300.0,37.4244,37.4244,37.3988,37.3988,18300.0
2012-07-31 13:50:00,43.69,43.71,43.67,43.67,21300.0,37.4073,37.4244,37.3902,37.3902,21300.0
2012-07-31 14:00:00,43.66,43.71,43.65,43.7,39100.0,37.3816,37.4244,37.3731,37.4159,39100.0
2012-07-31 14:10:00,43.7,43.74,43.7,43.74,75900.0,37.4159,37.4501,37.4159,37.4501,75900.0
2012-07-31 14:20:00,43.74,43.8,43.73,43.78,75000.0,37.4501,37.5015,37.4416,37.4844,75000.0
2012-07-31 14:30:00,43.79,43.8,43.76,43.76,60900.0,37.4929,37.5015,37.4673,37.4673,60900.0
2012-07-31 14:40:00,43.76,43.81,43.75,43.77,61600.0,37.4673,37.5101,37.4587,37.4758,61600.0
2012-07-31 14:50:00,43.78,43.79,43.69,43.69,66300.0,37.4844,37.4929,37.4073,37.4073,66300.0
2012-07-31 15:00:00,43.69,43.7,43.66,43.69,61700.0,37.4073,37.4159,37.3816,37.4073,61700.0
2012-07-31 15:10:00,43.67,43.69,43.65,43.68,72800.0,37.3902,37.4073,37.3731,37.3988,72800.0
2012-07-31 15:20:00,43.68,43.7,43.66,43.69,58400.0,37.3988,37.4159,37.3816,37.4073,58400.0
2012-07-31 15:30:00,43.7,43.7,43.62,43.62,126300.0,37.4159,37.4159,37.3474,37.3474,126300.0
2012-07-31 15:40:00,43.62,43.64,43.57,43.59,339000.0,37.3474,37.3645,37.3046,37.3217,339000.0
2012-07-31 15:50:00,43.6,43.67,43.57,43.57,456700.0,37.3303,37.3902,37.3046,37.3046,456700.0
2012-08-01 09:30:00,43.83,43.87,43.76,43.84,1225600.0,37.5272,37.5614,37.4673,37.5358,1225600.0
2012-08-01 09:40:00,43.85,43.85,43.72,43.76,77900.0,37.5443,37.5443,37.433,37.4673,77900.0
2012-08-01 09:50:00,43.75,43.78,43.7,43.71,61700.0,37.4587,37.4844,37.4159,37.4244,61700.0
2012-08-01 10:00:00,43.71,43.75,43.63,43.71,95400.0,37.4244,37.4587,37.356,37.4244,95400.0
2012-08-01 10:10:00,43.71,43.73,43.56,43.56,197500.0,37.4244,37.4416,37.296,37.296,197500.0
2012-08-01 10:20:00,43.55,43.63,43.55,43.62,173800.0,37.2875,37.356,37.2875,37.3474,173800.0
2012-08-01 10:30:00,43.63,43.69,43.59,43.66,95100.0,37.356,37.4073,37.3217,37.3816,95100.0
2012-08-01 10:40:00,43.67,43.73,43.66,43.72,178800.0,37.3902,37.4416,37.3816,37.433,178800.0
2012-08-01 10:50:00,43.73,43.75,43.68,43.69,69700.0,37.4416,37.4587,37.3988,37.4073,69700.0
2012-08-01 11:00:00,43.7,43.71,43.66,43.69,57200.0,37.4159,37.4244,37.3816,37.4073,57200.0
2012-08-01 11:10:00,43.69,43.69,43.61,43.64,53800.0,37.4073,37.4073,37.3388,37.3645,53800.0
2012-08-01 11:20:00,43.64,43.64,43.59,43.62,79200.0,37.3645,37.3645,37.3217,37.3474,79200.0
2012-08-01 11:30:00,43.62,43.65,43.6,43.61,54300.0,37.3474,37.3731,37.3303,37.3388,54300.0
2012-08-01 11:40:00,43.62,43.64,43.61,43.61,42400.0,37.3474,37.3645,37.3388,37.3388,42400.0
2012-08-01 11:50:00,43.61,43.64,43.61,43.61,44200.0,37.3388,37.3645,37.3388,37.3388,44200.0
2012-08-01 12:00:00,43.61,43.64,43.61,43.63,35700.0,37.3388,37.3645,37.3388,37.356,35700.0
2012-08-01 12:10:00,43.62,43.63,43.59,43.61,75500.0,37.3474,37.356,37.3217,37.3388,75500.0
2012-08-01 12:20:00,43.61,43.65,43.61,43.64,94000.0,37.3388,37.3731,37.3388,37.3645,94000.0
2012-08-01 12:30:00,43.64,43.65,43.62,43.63,39300.0,37.3645,37.3731,37.3474,37.356,39300.0
2012-08-01 12:40:00,43.62,43.65,43.62,43.64,42500.0,37.3474,37.3731,37.3474,37.3645,42500.0
2012-08-01 12:50:00,43.64,43.65,43.63,43.65,23500.0,37.3645,37.3731,37.356,37.3731,23500.0
2012-08-01 13:00:00,43.65,43.68,43.65,43.66,60600.0,37.3731,37.3988,37.3731,37.3816,60600.0
2012-08-01 13:10:00,43.67,43.67,43.62,43.63,76200.0,37.3902,37.3902,37.3474,37.356,76200.0
2012-08-01 13:20:00,43.62,43.65,43.59,43.61,50500.0,37.3474,37.3731,37.3217,37.3388,50500.0
2012-08-01 13:30:00,43.6,43.6,43.57,43.59,43400.0,37.3303,37.3303,37.3046,37.3217,43400.0
2012-08-01 13:40:00,43.58,43.63,43.57,43.6,65000.0,37.3131,37.356,37.3046,37.3303,65000.0
2012-08-01 13:50:00,43.59,43.6,43.53,43.54,65200.0,37.3217,37.3303,37.2703,37.2789,65200.0
2012-08-01 14:00:00,43.54,43.57,43.51,43.56,128300.0,37.2789,37.3046,37.2532,37.296,128300.0
2012-08-01 14:10:00,43.56,43.56,43.31,43.37,566800.0,37.296,37.296,37.082,37.1333,566800.0
2012-08-01 14:20:00,43.36,43.56,43.36,43.55,386100.0,37.1248,37.296,37.1248,37.2875,386100.0
2012-08-01 14:30:00,43.56,43.56,43.44,43.47,321500.0,37.296,37.296,37.1933,37.219,321500.0
2012-08-01 14:40:00,43.47,43.5,43.38,43.41,276500.0,37.219,37.2446,37.1419,37.1676,276500.0
2012-08-01 14:50:00,43.42,43.45,43.38,43.44,301600.0,37.1762,37.2018,37.1419,37.1933,301600.0
2012-08-01 15:00:00,43.45,43.51,43.41,43.48,180500.0,37.2018,37.2532,37.1676,37.2275,180500.0
2012-08-01 15:10:00,43.48,43.5,43.43,43.46,211200.0,37.2275,37.2446,37.1847,37.2104,211200.0
2012-08-01 15:20:00,43.45,43.55,43.44,43.54,309300.0,37.2018,37.2875,37.1933,37.2789,309300.0
2012-08-01 15:30:00,43.54,43.55,43.44,43.48,410300.0,37.2789,37.2875,37.1933,37.2275,410300.0
2012-08-01 15:40:00,43.48,43.5,43.41,43.43,522500.0,37.2275,37.2446,37.1676,37.1847,522500.0
2012-08-01 15:50:00,43.42,43.45,43.35,43.37,754200.0,37.1762,37.2018,37.1162,37.1333,754200.0
2012-08-02 09:30:00,43.09,43.34,43.01,43.3,292200.0,36.8936,37.1077,36.8251,37.0734,292200.0
2012-08-02 09:40:00,43.31,43.49,43.29,43.47,200100.0,37.082,37.2361,37.0648,37.219,200100.0
2012-08-02 09:50:00,43.47,43.54,43.42,43.51,144000.0,37.219,37.2789,37.1762,37.2532,144000.0
2012-08-02 10:00:00,43.5,43.63,43.44,43.62,195400.0,37.2446,37.356,37.1933,37.3474,195400.0
2012-08-02 10:10:00,43.62,43.65,43.56,43.58,367200.0,37.3474,37.3731,37.296,37.3131,367200.0
2012-08-02 10:20:00,43.58,43.69,43.56,43.67,811900.0,37.3131,37.4073,37.296,37.3902,811900.0
2012-08-02 10:30:00,43.68,43.69,43.58,43.58,370700.0,37.3988,37.4073,37.3131,37.3131,370700.0
2012-08-02 10:40:00,43.58,43.61,43.52,43.61,146300.0,37.3131,37.3388,37.2618,37.3388,146300.0
2012-08-02 10:50:00,43.61,43.66,43.43,43.46,173000.0,37.3388,37.3816,37.1847,37.2104,173000.0
2012-08-02 11:00:00,43.46,43.49,43.37,43.37,213800.0,37.2104,37.2361,37.1333,37.1333,213800.0
2012-08-02 11:10:00,43.37,43.38,43.32,43.36,75200.0,37.1333,37.1419,37.0905,37.1248,75200.0
2012-08-02 11:20:00,43.36,43.4,43.3,43.4,87300.0,37.1248,37.159,37.0734,37.159,87300.0
2012-08-02 11:30:00,43.39,43.39,43.22,43.24,215300.0,37.1505,37.1505,37.0049,37.022,215300.0
2012-08-02 11:40:00,43.24,43.26,43.18,43.2,267900.0,37.022,37.0392,36.9707,36.9878,267900.0
2012-08-02 11:50:00,43.2,43.21,43.12,43.21,68900.0,36.9878,36.9964,36.9193,36.9964,68900.0
2012-08-02 12:00:00,43.21,43.27,43.2,43.27,69000.0,36.9964,37.0477,36.9878,37.0477,69000.0
2012-08-02 12:10:00,43.27,43.27,43.23,43.26,46100.0,37.0477,37.0477,37.0135,37.0392,46100.0
2012-08-02 12:20:00,43.27,43.27,43.23,43.24,36600.0,37.0477,37.0477,37.0135,37.022,36600.0
2012-08-02 12:30:00,43.23,43.23,43.12,43.19,94000.0,37.0135,37.0135,36.9193,36.9792,94000.0
2012-08-02 12:40:00,43.19,43.22,43.19,43.2,129700.0,36.9792,37.0049,36.9792,36.9878,129700.0
2012-08-02 12:50:00,43.2,43.27,43.2,43.24,48200.0,36.9878,37.0477,36.9878,37.022,48200.0
2012-08-02 13:00:00,43.25,43.27,43.2,43.27,47700.0,37.0306,37.0477,36.9878,37.0477,47700.0
2012-08-02 13:10:00,43.26,43.29,43.23,43.25,31400.0,37.0392,37.0648,37.0135,37.0306,31400.0
2012-08-02 13:20:00,43.25,43.26,43.23,43.25,30400.0,37.0306,37.0392,37.0135,37.0306,30400.0
2012-08-02 13:30:00,43.26,43.28,43.22,43.23,95600.0,37.0392,37.0563,37.0049,37.0135,95600.0
2012-08-02 13:40:00,43.24,43.29,43.23,43.27,73100.0,37.022,37.0648,37.0135,37.0477,73100.0
2012-08-02 13:50:00,43.26,43.3,43.24,43.24,55200.0,37.0392,37.0734,37.022,37.022,55200.0
2012-08-02 14:00:00,43.24,43.24,43.2,43.22,144600.0,37.022,37.022,36.9878,37.0049,144600.0
2012-08-02 14:10:00,43.22,43.22,43.18,43.21,36000.0,37.0049,37.0049,36.9707,36.9964,36000.0
2012-08-02 14:20:00,43.21,43.26,43.21,43.25,118000.0,36.9964,37.0392,36.9964,37.0306,118000.0
2012-08-02 14:30:00,43.24,43.36,43.24,43.35,87100.0,37.022,37.1248,37.022,37.1162,87100.0
2012-08-02 14:40:00,43.35,43.36,43.34,43.35,86700.0,37.1162,37.1248,37.1077,37.1162,86700.0
2012-08-02 14:50:00,43.36,43.38,43.29,43.33,122700.0,37.1248,37.1419,37.0648,37.0991,122700.0
2012-08-02 15:00:00,43.34,43.43,43.34,43.39,113100.0,37.1077,37.1847,37.1077,37.1505,113100.0
2012-08-02 15:10:00,43.39,43.43,43.37,43.41,79000.0,37.1505,37.1847,37.1333,37.1676,79000.0
2012-08-02 15:20:00,43.42,43.43,43.39,43.39,143000.0,37.1762,37.1847,37.1505,37.1505,143000.0
2012-08-02 15:30:00,43.39,43.46,43.39,43.45,252200.0,37.1505,37.2104,37.1505,37.2018,252200.0
2012-08-02 15:40:00,43.44,43.45,43.39,43.43,310700.0,37.1933,37.2018,37.1505,37.1847,310700.0
2012-08-02 15:50:00,43.43,43.49,43.41,43.45,638500.0,37.1847,37.2361,37.1676,37.2018,638500.0
2012-08-03 09:30:00,43.95,44.17,43.92,44.07,461700.0,37.6299,37.8183,37.6043,37.7327,461700.0
2012-08-03 09:40:00,44.07,44.17,44.04,44.14,641900.0,37.7327,37.8183,37.707,37.7926,641900.0
2012-08-03 09:50:00,44.14,44.3,44.14,44.29,555100.0,37.7926,37.9296,37.7926,37.921,555100.0
2012-08-03 10:00:00,44.27,44.28,44.21,44.24,196500.0,37.9039,37.9125,37.8525,37.8782,196500.0
2012-08-03 10:10:00,44.24,44.27,44.21,44.24,122900.0,37.8782,37.9039,37.8525,37.8782,122900.0
2012-08-03 10:20:00,44.23,44.35,44.23,44.34,202900.0,37.8697,37.9724,37.8697,37.9639,202900.0
2012-08-03 10:30:00,44.35,44.35,44.25,44.26,90800.0,37.9724,37.9724,37.8868,37.8954,90800.0
2012-08-03 10:40:00,44.25,44.28,44.24,44.25,116000.0,37.8868,37.9125,37.8782,37.8868,116000.0
2012-08-03 10:50:00,44.25,44.25,44.22,44.22,52800.0,37.8868,37.8868,37.8611,37.8611,52800.0
2012-08-03 11:00:00,44.22,44.23,44.2,44.21,33800.0,37.8611,37.8697,37.844,37.8525,33800.0
2012-08-03 11:10:00,44.21,44.3,44.21,44.26,63200.0,37.8525,37.9296,37.8525,37.8954,63200.0
2012-08-03 11:20:00,44.26,44.29,44.26,44.29,128800.0,37.8954,37.921,37.8954,37.921,128800.0
2012-08-03 11:30:00,44.27,44.31,44.27,44.3,194500.0,37.9039,37.9382,37.9039,37.9296,194500.0
2012-08-03 11:40:00,44.3,44.31,44.27,44.27,157000.0,37.9296,37.9382,37.9039,37.9039,157000.0
2012-08-03 11:50:00,44.27,44.31,44.27,44.31,19900.0,37.9039,37.9382,37.9039,37.9382,19900.0
2012-08-03 12:00:00,44.31,44.33,44.29,44.29,37000.0,37.9382,37.9553,37.921,37.921,37000.0
2012-08-03 12:10:00,44.29,44.3,44.27,44.3,56300.0,37.921,37.9296,37.9039,37.9296,56300.0
2012-08-03 12:20:00,44.31,44.34,44.31,44.34,112100.0,37.9382,37.9639,37.9382,37.9639,112100.0
2012-08-03 12:30:00,44.34,44.35,44.32,44.35,24700.0,37.9639,37.9724,37.9467,37.9724,24700.0
2012-08-03 12:40:00,44.35,44.36,44.34,44.34,90600.0,37.9724,37.981,37.9639,37.9639,90600.0
2012-08-03 12:50:00,44.35,44.37,44.34,44.35,461400.0,37.9724,37.9895,37.9639,37.9724,461400.0
2012-08-03 13:00:00,44.34,44.36,44.32,44.35,311000.0,37.9639,37.981,37.9467,37.9724,311000.0
2012-08-03 13:10:00,44.34,44.36,44.34,44.34,89400.0,37.9639,37.981,37.9639,37.9639,89400.0
2012-08-03 13:20:00,44.34,44.34,44.32,44.32,39100.0,37.9639,37.9639,37.9467,37.9467,39100.0
2012-08-03 13:30:00,44.32,44.33,44.3,44.32,139500.0,37.9467,37.9553,37.9296,37.9467,139500.0
2012-08-03 13:40:00,44.32,44.34,44.32,44.32,143000.0,37.9467,37.9639,37.9467,37.9467,143000.0
2012-08-03 13:50:00,44.33,44.34,44.32,44.34,73400.0,37.9553,37.9639,37.9467,37.9639,73400.0
2012-08-03 14:00:00,44.34,44.38,44.33,44.37,40500.0,37.9639,37.9981,37.9553,37.9895,40500.0
2012-08-03 14:10:00,44.37,44.39,44.36,44.38,86200.0,37.9895,38.0067,37.981,37.9981,86200.0
2012-08-03 14:20:00,44.39,44.41,44.39,44.4,84600.0,38.0067,38.0238,38.0067,38.0152,84600.0
2012-08-03 14:30:00,44.4,44.41,44.35,44.36,62600.0,38.0152,38.0238,37.9724,37.981,62600.0
2012-08-03 14:40:00,44.36,44.38,44.35,44.36,79300.0,37.981,37.9981,37.9724,37.981,79300.0
2012-08-03 14:50:00,44.36,44.37,44.34,44.34,84100.0,37.981,37.9895,37.9639,37.9639,84100.0
2012-08-03 15:00:00,44.34,44.38,44.34,44.38,57400.0,37.9639,37.9981,37.9639,37.9981,57400.0
2012-08-03 15:10:00,44.38,44.39,44.35,44.36,83400.0,37.9981,38.0067,37.9724,37.981,83400.0
2012-08-03 15:20:00,44.36,44.38,44.34,44.34,219400.0,37.981,37.9981,37.9639,37.9639,219400.0
2012-08-03 15:30:00,44.35,44.36,44.29,44.32,141300.0,37.9724,37.981,37.921,37.9467,141300.0
2012-08-03 15:40:00,44.33,44.36,44.31,44.35,468300.0,37.9553,37.981,37.9382,37.9724,468300.0
2012-08-03 15:50:00,44.35,44.36,44.26,44.32,1161200.0,37.9724,37.981,37.8954,37.9467,1161200.0
2012-08-06 09:30:00,44.37,44.53,44.31,44.51,343900.0,37.9895,38.1265,37.9382,38.1094,343900.0
2012-08-06 09:40:00,44.51,44.53,44.48,44.53,123100.0,38.1094,38.1265,38.0837,38.1265,123100.0
2012-08-06 09:50:00,44.53,44.54,44.48,44.49,199500.0,38.1265,38.1351,38.0837,38.0923,199500.0
2012-08-06 10:00:00,44.49,44.57,44.49,44.54,132800.0,38.0923,38.1608,38.0923,38.1351,132800.0
2012-08-06 10:10:00,44.54,44.56,44.48,44.53,188700.0,38.1351,38.1522,38.0837,38.1265,188700.0
2012-08-06 10:20:00,44.53,44.56,44.51,44.56,96500.0,38.1265,38.1522,38.1094,38.1522,96500.0
2012-08-06 10:30:00,44.56,44.6,44.51,44.51,169600.0,38.1522,38.1865,38.1094,38.1094,169600.0
2012-08-06 10:40:00,44.51,44.55,44.48,44.54,113400.0,38.1094,38.1437,38.0837,38.1351,113400.0
2012-08-06 10:50:00,44.54,44.55,44.52,44.52,115900.0,38.1351,38.1437,38.118,38.118,115900.0
2012-08-06 11:00:00,44.51,44.55,44.5,44.52,146800.0,38.1094,38.1437,38.1008,38.118,146800.0
2012-08-06 11:10:00,44.51,44.53,44.49,44.52,111400.0,38.1094,38.1265,38.0923,38.118,111400.0
2012-08-06 11:20:00,44.53,44.57,44.49,44.49,226100.0,38.1265,38.1608,38.0923,38.0923,226100.0
2012-08-06 11:30:00,44.5,44.56,44.47,44.55,131500.0,38.1008,38.1522,38.0752,38.1437,131500.0
2012-08-06 11:40:00,44.55,44.55,44.51,44.54,101700.0,38.1437,38.1437,38.1094,38.1351,101700.0
2012-08-06 11:50:00,44.53,44.57,44.53,44.55,221000.0,38.1265,38.1608,38.1265,38.1437,221000.0
2012-08-06 12:00:00,44.55,44.56,44.51,44.54,60100.0,38.1437,38.1522,38.1094,38.1351,60100.0
2012-08-06 12:10:00,44.53,44.57,44.52,44.57,68600.0,38.1265,38.1608,38.118,38.1608,68600.0
2012-08-06 12:20:00,44.57,44.58,44.55,44.57,56900.0,38.1608,38.1693,38.1437,38.1608,56900.0
2012-08-06 12:30:00,44.57,44.6,44.56,44.58,37100.0,38.1608,38.1865,38.1522,38.1693,37100.0
2012-08-06 12:40:00,44.58,44.6,44.56,44.59,44400.0,38.1693,38.1865,38.1522,38.1779,44400.0
2012-08-06 12:50:00,44.59,44.62,44.58,44.59,247300.0,38.1779,38.2036,38.1693,38.1779,247300.0
2012-08-06 13:00:00,44.6,44.6,44.58,44.59,44000.0,38.1865,38.1865,38.1693,38.1779,44000.0
2012-08-06 13:10:00,44.59,44.6,44.57,44.6,41800.0,38.1779,38.1865,38.1608,38.1865,41800.0
2012-08-06 13:20:00,44.6,44.6,44.56,44.57,109500.0,38.1865,38.1865,38.1522,38.1608,109500.0
2012-08-06 13:30:00,44.58,44.59,44.54,44.54,51000.0,38.1693,38.1779,38.1351,38.1351,51000.0
2012-08-06 13:40:00,44.54,44.57,44.54,44.55,49200.0,38.1351,38.1608,38.1351,38.1437,49200.0
2012-08-06 13:50:00,44.54,44.55,44.53,44.53,76900.0,38.1351,38.1437,38.1265,38.1265,76900.0
2012-08-06 14:00:00,44.53,44.56,44.53,44.53,223400.0,38.1265,38.1522,38.1265,38.1265,223400.0
2012-08-06 14:10:00,44.53,44.56,44.53,44.56,43400.0,38.1265,38.1522,38.1265,38.1522,43400.0
2012-08-06 14:20:00,44.56,44.58,44.54,44.57,39200.0,38.1522,38.1693,38.1351,38.1608,39200.0
2012-08-06 14:30:00,44.58,44.6,44.55,44.56,105600.0,38.1693,38.1865,38.1437,38.1522,105600.0
2012-08-06 14:40:00,44.57,44.58,44.56,44.58,29900.0,38.1608,38.1693,38.1522,38.1693,29900.0
2012-08-06 14:50:00,44.58,44.6,44.56,44.58,59900.0,38.1693,38.1865,38.1522,38.1693,59900.0
2012-08-06 15:00:00,44.58,44.6,44.58,44.59,34300.0,38.1693,38.1865,38.1693,38.1779,34300.0
2012-08-06 15:10:00,44.59,44.59,44.55,44.55,34800.0,38.1779,38.1779,38.1437,38.1437,34800.0
2012-08-06 15:20:00,44.55,44.58,44.55,44.57,98600.0,38.1437,38.1693,38.1437,38.1608,98600.0
2012-08-06 15:30:00,44.58,44.6,44.56,44.58,91400.0,38.1693,38.1865,38.1522,38.1693,91400.0
2012-08-06 15:40:00,44.58,44.58,44.54,44.56,94700.0,38.1693,38.1693,38.1351,38.1522,94700.0
2012-08-06 15:50:00,44.57,44.57,44.45,44.48,872900.0,38.1608,38.1608,38.058,38.0837,872900.0
2012-08-07 09:30:00,44.71,44.79,44.71,44.71,74700.0,38.2806,38.3491,38.2806,38.2806,74700.0
2012-08-07 09:40:00,44.72,44.81,44.71,44.79,343900.0,38.2892,38.3663,38.2806,38.3491,343900.0
2012-08-07 09:50:00,44.79,44.86,44.79,44.86,116000.0,38.3491,38.4091,38.3491,38.4091,116000.0
2012-08-07 10:00:00,44.86,44.88,44.8,44.87,91800.0,38.4091,38.4262,38.3577,38.4176,91800.0
2012-08-07 10:10:00,44.87,44.9,44.84,44.86,255100.0,38.4176,38.4433,38.392,38.4091,255100.0
2012-08-07 10:20:00,44.87,44.94,44.87,44.93,156800.0,38.4176,38.4776,38.4176,38.469,156800.0
2012-08-07 10:30:00,44.93,44.96,44.88,44.9,102400.0,38.469,38.4947,38.4262,38.4433,102400.0
2012-08-07 10:40:00,44.9,44.94,44.89,44.92,59900.0,38.4433,38.4776,38.4348,38.4605,59900.0
2012-08-07 10:50:00,44.91,44.93,44.89,44.92,141800.0,38.4519,38.469,38.4348,38.4605,141800.0
2012-08-07 11:00:00,44.92,44.94,44.85,44.87,83800.0,38.4605,38.4776,38.4005,38.4176,83800.0
2012-08-07 11:10:00,44.87,44.88,44.84,44.85,115200.0,38.4176,38.4262,38.392,38.4005,115200.0
2012-08-07 11:20:00,44.85,44.89,44.84,44.87,104400.0,38.4005,38.4348,38.392,38.4176,104400.0
2012-08-07 11:30:00,44.88,44.94,44.88,44.93,89800.0,38.4262,38.4776,38.4262,38.469,89800.0
2012-08-07 11:40:00,44.93,45.02,44.93,45.01,59500.0,38.469,38.5461,38.469,38.5375,59500.0
2012-08-07 11:50:00,45.02,45.02,44.98,45.0,54100.0,38.5461,38.5461,38.5118,38.5289,54100.0
2012-08-07 12:00:00,45.01,45.03,45.0,45.01,77900.0,38.5375,38.5546,38.5289,38.5375,77900.0
2012-08-07 12:10:00,45.02,45.03,44.99,45.02,114800.0,38.5461,38.5546,38.5204,38.5461,114800.0
2012-08-07 12:20:00,45.02,45.03,45.0,45.01,47800.0,38.5461,38.5546,38.5289,38.5375,47800.0
2012-08-07 12:30:00,45.01,45.04,45.0,45.03,67000.0,38.5375,38.5632,38.5289,38.5546,67000.0
2012-08-07 12:40:00,45.04,45.04,45.01,45.03,61200.0,38.5632,38.5632,38.5375,38.5546,61200.0
2012-08-07 12:50:00,45.02,45.03,45.01,45.02,49600.0,38.5461,38.5546,38.5375,38.5461,49600.0
2012-08-07 13:00:00,45.01,45.02,44.97,44.97,45400.0,38.5375,38.5461,38.5033,38.5033,45400.0
2012-08-07 13:10:00,44.98,45.0,44.98,45.0,39600.0,38.5118,38.5289,38.5118,38.5289,39600.0
2012-08-07 13:20:00,45.0,45.02,44.99,45.01,76000.0,38.5289,38.5461,38.5204,38.5375,76000.0
2012-08-07 13:30:00,45.01,45.05,45.01,45.03,43300.0,38.5375,38.5718,38.5375,38.5546,43300.0
2012-08-07 13:40:00,45.03,45.04,45.02,45.04,64200.0,38.5546,38.5632,38.5461,38.5632,64200.0
2012-08-07 13:50:00,45.04,45.05,45.02,45.04,52300.0,38.5632,38.5718,38.5461,38.5632,52300.0
2012-08-07 14:00:00,45.05,45.06,45.03,45.04,83900.0,38.5718,38.5803,38.5546,38.5632,83900.0
2012-08-07 14:10:00,45.04,45.04,45.0,45.02,57800.0,38.5632,38.5632,38.5289,38.5461,57800.0
2012-08-07 14:20:00,45.01,45.02,44.97,44.97,69300.0,38.5375,38.5461,38.5033,38.5033,69300.0
2012-08-07 14:30:00,44.98,45.0,44.97,45.0,68600.0,38.5118,38.5289,38.5033,38.5289,68600.0
2012-08-07 14:40:00,44.98,45.0,44.97,44.99,55200.0,38.5118,38.5289,38.5033,38.5204,55200.0
2012-08-07 14:50:00,44.99,45.0,44.95,44.96,124700.0,38.5204,38.5289,38.4861,38.4947,124700.0
2012-08-07 15:00:00,44.96,44.98,44.92,44.94,130700.0,38.4947,38.5118,38.4605,38.4776,130700.0
2012-08-07 15:10:00,44.95,44.97,44.92,44.94,142600.0,38.4861,38.5033,38.4605,38.4776,142600.0
2012-08-07 15:20:00,44.94,44.97,44.93,44.94,186200.0,38.4776,38.5033,38.469,38.4776,186200.0
2012-08-07 15:30:00,44.95,44.97,44.9,44.92,288000.0,38.4861,38.5033,38.4433,38.4605,288000.0
2012-08-07 15:40:00,44.92,44.94,44.9,44.9,423200.0,38.4605,38.4776,38.4433,38.4433,423200.0
2012-08-07 15:50:00,44.91,44.92,44.87,44.88,1173300.0,38.4519,38.4605,38.4176,38.4262,1173300.0
2012-08-08 09:30:00,44.48,44.57,44.34,44.56,149100.0,38.0837,38.1608,37.9639,38.1522,149100.0
2012-08-08 09:40:00,44.55,44.58,44.5,44.55,358400.0,38.1437,38.1693,38.1008,38.1437,358400.0
2012-08-08 09:50:00,44.54,44.58,44.53,44.57,173500.0,38.1351,38.1693,38.1265,38.1608,173500.0
2012-08-08 10:00:00,44.57,44.59,44.52,44.57,93600.0,38.1608,38.1779,38.118,38.1608,93600.0
2012-08-08 10:10:00,44.56,44.64,44.54,44.62,103200.0,38.1522,38.2207,38.1351,38.2036,103200.0
2012-08-08 10:20:00,44.62,44.64,44.57,44.57,63300.0,38.2036,38.2207,38.1608,38.1608,63300.0
2012-08-08 10:30:00,44.57,44.57,44.51,44.53,41000.0,38.1608,38.1608,38.1094,38.1265,41000.0
2012-08-08 10:40:00,44.53,44.58,44.53,44.56,46800.0,38.1265,38.1693,38.1265,38.1522,46800.0
2012-08-08 10:50:00,44.57,44.59,44.56,44.56,81700.0,38.1608,38.1779,38.1522,38.1522,81700.0
2012-08-08 11:00:00,44.57,44.59,44.53,44.55,58700.0,38.1608,38.1779,38.1265,38.1437,58700.0
2012-08-08 11:10:00,44.55,44.69,44.55,44.69,92500.0,38.1437,38.2635,38.1437,38.2635,92500.0
2012-08-08 11:20:00,44.69,44.71,44.67,44.71,102700.0,38.2635,38.2806,38.2464,38.2806,102700.0
2012-08-08 11:30:00,44.7,44.73,44.68,44.72,88300.0,38.2721,38.2978,38.255,38.2892,88300.0
2012-08-08 11:40:00,44.71,44.72,44.67,44.68,54900.0,38.2806,38.2892,38.2464,38.255,54900.0
2012-08-08 11:50:00,44.69,44.72,44.65,44.65,131100.0,38.2635,38.2892,38.2293,38.2293,131100.0
2012-08-08 12:00:00,44.65,44.67,44.63,44.67,78000.0,38.2293,38.2464,38.2122,38.2464,78000.0
2012-08-08 12:10:00,44.67,44.72,44.67,44.71,40800.0,38.2464,38.2892,38.2464,38.2806,40800.0
2012-08-08 12:20:00,44.72,44.72,44.69,44.69,48600.0,38.2892,38.2892,38.2635,38.2635,48600.0
2012-08-08 12:30:00,44.7,44.71,44.68,44.7,30500.0,38.2721,38.2806,38.255,38.2721,30500.0
2012-08-08 12:40:00,44.7,44.71,44.62,44.62,40400.0,38.2721,38.2806,38.2036,38.2036,40400.0
2012-08-08 12:50:00,44.63,44.67,44.6,44.66,143800.0,38.2122,38.2464,38.1865,38.2378,143800.0
2012-08-08 13:00:00,44.66,44.71,44.66,44.66,72100.0,38.2378,38.2806,38.2378,38.2378,72100.0
2012-08-08 13:10:00,44.66,44.69,44.64,44.66,46600.0,38.2378,38.2635,38.2207,38.2378,46600.0
2012-08-08 13:20:00,44.67,44.69,44.66,44.68,48800.0,38.2464,38.2635,38.2378,38.255,48800.0
2012-08-08 13:30:00,44.69,44.71,44.66,44.66,36900.0,38.2635,38.2806,38.2378,38.2378,36900.0
2012-08-08 13:40:00,44.66,44.67,44.62,44.66,38800.0,38.2378,38.2464,38.2036,38.2378,38800.0
2012-08-08 13:50:00,44.65,44.68,44.64,44.65,30100.0,38.2293,38.255,38.2207,38.2293,30100.0
2012-08-08 14:00:00,44.66,44.66,44.62,44.65,41600.0,38.2378,38.2378,38.2036,38.2293,41600.0
2012-08-08 14:10:00,44.65,44.66,44.59,44.62,38700.0,38.2293,38.2378,38.1779,38.2036,38700.0
2012-08-08 14:20:00,44.61,44.63,44.59,44.62,45400.0,38.195,38.2122,38.1779,38.2036,45400.0
2012-08-08 14:30:00,44.61,44.64,44.61,44.63,48800.0,38.195,38.2207,38.195,38.2122,48800.0
2012-08-08 14:40:00,44.63,44.64,44.6,44.6,62900.0,38.2122,38.2207,38.1865,38.1865,62900.0
2012-08-08 14:50:00,44.61,44.63,44.59,44.63,42400.0,38.195,38.2122,38.1779,38.2122,42400.0
2012-08-08 15:00:00,44.61,44.65,44.61,44.63,29400.0,38.195,38.2293,38.195,38.2122,29400.0
2012-08-08 15:10:00,44.63,44.7,44.63,44.67,86500.0,38.2122,38.2721,38.2122,38.2464,86500.0
2012-08-08 15:20:00,44.68,44.69,44.65,44.67,80500.0,38.255,38.2635,38.2293,38.2464,80500.0
2012-08-08 15:30:00,44.66,44.69,44.64,44.65,324200.0,38.2378,38.2635,38.2207,38.2293,324200.0
2012-08-08 15:40:00,44.64,44.7,44.63,44.7,150400.0,38.2207,38.2721,38.2122,38.2721,150400.0
2012-08-08 15:50:00,44.7,44.7,44.64,44.69,591000.0,38.2721,38.2721,38.2207,38.2635,591000.0
2012-08-09 09:30:00,44.63,44.75,44.55,44.73,95400.0,38.2122,38.3149,38.1437,38.2978,95400.0
2012-08-09 09:40:00,44.74,44.8,44.69,44.69,38200.0,38.3063,38.3577,38.2635,38.2635,38200.0
2012-08-09 09:50:00,44.69,44.73,44.66,44.66,60900.0,38.2635,38.2978,38.2378,38.2378,60900.0
2012-08-09 10:00:00,44.67,44.69,44.63,44.67,77900.0,38.2464,38.2635,38.2122,38.2464,77900.0
2012-08-09 10:10:00,44.67,44.72,44.65,44.71,89200.0,38.2464,38.2892,38.2293,38.2806,89200.0
2012-08-09 10:20:00,44.71,44.72,44.65,44.66,36900.0,38.2806,38.2892,38.2293,38.2378,36900.0
2012-08-09 10:30:00,44.66,44.7,44.65,44.66,35100.0,38.2378,38.2721,38.2293,38.2378,35100.0
2012-08-09 10:40:00,44.66,44.69,44.66,44.69,24900.0,38.2378,38.2635,38.2378,38.2635,24900.0
2012-08-09 10:50:00,44.69,44.74,44.69,44.72,60500.0,38.2635,38.3063,38.2635,38.2892,60500.0
2012-08-09 11:00:00,44.71,44.71,44.65,44.68,22200.0,38.2806,38.2806,38.2293,38.255,22200.0
2012-08-09 11:10:00,44.69,44.7,44.67,44.69,97400.0,38.2635,38.2721,38.2464,38.2635,97400.0
2012-08-09 11:20:00,44.7,44.71,44.64,44.66,32600.0,38.2721,38.2806,38.2207,38.2378,32600.0
2012-08-09 11:30:00,44.67,44.68,44.65,44.65,37000.0,38.2464,38.255,38.2293,38.2293,37000.0
2012-08-09 11:40:00,44.65,44.65,44.56,44.56,26800.0,38.2293,38.2293,38.1522,38.1522,26800.0
2012-08-09 11:50:00,44.56,44.58,44.54,44.57,35300.0,38.1522,38.1693,38.1351,38.1608,35300.0
2012-08-09 12:00:00,44.57,44.58,44.55,44.56,26200.0,38.1608,38.1693,38.1437,38.1522,26200.0
2012-08-09 12:10:00,44.55,44.59,44.55,44.58,30000.0,38.1437,38.1779,38.1437,38.1693,30000.0
2012-08-09 12:20:00,44.59,44.59,44.56,44.57,21600.0,38.1779,38.1779,38.1522,38.1608,21600.0
2012-08-09 12:30:00,44.57,44.6,44.55,44.57,17200.0,38.1608,38.1865,38.1437,38.1608,17200.0
2012-08-09 12:40:00,44.57,44.61,44.57,44.59,29600.0,38.1608,38.195,38.1608,38.1779,29600.0
2012-08-09 12:50:00,44.59,44.64,44.59,44.64,12400.0,38.1779,38.2207,38.1779,38.2207,12400.0
2012-08-09 13:00:00,44.65,44.66,44.63,44.65,29100.0,38.2293,38.2378,38.2122,38.2293,29100.0
2012-08-09 13:10:00,44.65,44.65,44.61,44.63,15400.0,38.2293,38.2293,38.195,38.2122,15400.0
2012-08-09 13:20:00,44.63,44.63,44.61,44.62,19900.0,38.2122,38.2122,38.195,38.2036,19900.0
2012-08-09 13:30:00,44.63,44.66,44.62,44.65,15200.0,38.2122,38.2378,38.2036,38.2293,15200.0
2012-08-09 13:40:00,44.65,44.65,44.64,44.64,8600.0,38.2293,38.2293,38.2207,38.2207,8600.0
2012-08-09 13:50:00,44.63,44.65,44.62,44.64,8500.0,38.2122,38.2293,38.2036,38.2207,8500.0
2012-08-09 14:00:00,44.64,44.65,44.61,44.63,24700.0,38.2207,38.2293,38.195,38.2122,24700.0
2012-08-09 14:10:00,44.63,44.63,44.59,44.6,31500.0,38.2122,38.2122,38.1779,38.1865,31500.0
2012-08-09 14:20:00,44.6,44.64,44.6,44.64,18400.0,38.1865,38.2207,38.1865,38.2207,18400.0
2012-08-09 14:30:00,44.65,44.69,44.64,44.66,49500.0,38.2293,38.2635,38.2207,38.2378,49500.0
2012-08-09 14:40:00,44.66,44.66,44.65,44.66,22300.0,38.2378,38.2378,38.2293,38.2378,22300.0
2012-08-09 14:50:00,44.66,44.67,44.66,44.66,23000.0,38.2378,38.2464,38.2378,38.2378,23000.0
2012-08-09 15:00:00,44.67,44.67,44.63,44.63,25900.0,38.2464,38.2464,38.2122,38.2122,25900.0
2012-08-09 15:10:00,44.64,44.68,44.64,44.67,38100.0,38.2207,38.255,38.2207,38.2464,38100.0
2012-08-09 15:20:00,44.68,44.68,44.65,44.67,60800.0,38.255,38.255,38.2293,38.2464,60800.0
2012-08-09 15:30:00,44.67,44.68,44.64,44.64,36900.0,38.2464,38.255,38.2207,38.2207,36900.0
2012-08-09 15:40:00,44.65,44.67,44.63,44.64,77800.0,38.2293,38.2464,38.2122,38.2207,77800.0
2012-08-09 15:50:00,44.64,44.65,44.59,44.64,227900.0,38.2207,38.2293,38.1779,38.2207,227900.0
2012-08-10 09:30:00,44.5,44.57,44.45,44.53,158400.0,38.1008,38.1608,38.058,38.1265,158400.0
2012-08-10 09:40:00,44.52,44.59,44.49,44.5,80900.0,38.118,38.1779,38.0923,38.1008,80900.0
2012-08-10 09:50:00,44.5,44.5,44.46,44.47,137600.0,38.1008,38.1008,38.0666,38.0752,137600.0
2012-08-10 10:00:00,44.47,44.48,44.42,44.46,82300.0,38.0752,38.0837,38.0324,38.0666,82300.0
2012-08-10 10:10:00,44.46,44.55,44.46,44.49,168000.0,38.0666,38.1437,38.0666,38.0923,168000.0
2012-08-10 10:20:00,44.48,44.51,44.48,44.5,18000.0,38.0837,38.1094,38.0837,38.1008,18000.0
2012-08-10 10:30:00,44.51,44.54,44.51,44.52,80200.0,38.1094,38.1351,38.1094,38.118,80200.0
2012-08-10 10:40:00,44.52,44.54,44.51,44.51,108200.0,38.118,38.1351,38.1094,38.1094,108200.0
2012-08-10 10:50:00,44.51,44.53,44.48,44.53,85400.0,38.1094,38.1265,38.0837,38.1265,85400.0
2012-08-10 11:00:00,44.53,44.54,44.41,44.48,136600.0,38.1265,38.1351,38.0238,38.0837,136600.0
2012-08-10 11:10:00,44.48,44.5,44.45,44.45,72400.0,38.0837,38.1008,38.058,38.058,72400.0
2012-08-10 11:20:00,44.46,44.53,44.46,44.52,114900.0,38.0666,38.1265,38.0666,38.118,114900.0
2012-08-10 11:30:00,44.52,44.53,44.48,44.48,129800.0,38.118,38.1265,38.0837,38.0837,129800.0
2012-08-10 11:40:00,44.48,44.51,44.47,44.49,160800.0,38.0837,38.1094,38.0752,38.0923,160800.0
2012-08-10 11:50:00,44.49,44.54,44.49,44.52,97700.0,38.0923,38.1351,38.0923,38.118,97700.0
2012-08-10 12:00:00,44.52,44.54,44.49,44.49,170000.0,38.118,38.1351,38.0923,38.0923,170000.0
2012-08-10 12:10:00,44.49,44.51,44.48,44.48,77500.0,38.0923,38.1094,38.0837,38.0837,77500.0
2012-08-10 12:20:00,44.48,44.5,44.47,44.5,61400.0,38.0837,38.1008,38.0752,38.1008,61400.0
2012-08-10 12:30:00,44.5,44.5,44.47,44.48,52500.0,38.1008,38.1008,38.0752,38.0837,52500.0
2012-08-10 12:40:00,44.47,44.49,44.43,44.43,131300.0,38.0752,38.0923,38.0409,38.0409,131300.0
2012-08-10 12:50:00,44.43,44.48,44.43,44.47,75500.0,38.0409,38.0837,38.0409,38.0752,75500.0
2012-08-10 13:00:00,44.48,44.49,44.46,44.47,9900.0,38.0837,38.0923,38.0666,38.0752,9900.0
2012-08-10 13:10:00,44.46,44.47,44.44,44.45,23600.0,38.0666,38.0752,38.0495,38.058,23600.0
2012-08-10 13:20:00,44.45,44.47,44.44,44.47,15500.0,38.058,38.0752,38.0495,38.0752,15500.0
2012-08-10 13:30:00,44.47,44.49,44.46,44.48,196500.0,38.0752,38.0923,38.0666,38.0837,196500.0
2012-08-10 13:40:00,44.49,44.52,44.48,44.5,111100.0,38.0923,38.118,38.0837,38.1008,111100.0
2012-08-10 13:50:00,44.5,44.52,44.5,44.5,49900.0,38.1008,38.118,38.1008,38.1008,49900.0
2012-08-10 14:00:00,44.51,44.53,44.49,44.49,72900.0,38.1094,38.1265,38.0923,38.0923,72900.0
2012-08-10 14:10:00,44.49,44.5,44.47,44.47,71000.0,38.0923,38.1008,38.0752,38.0752,71000.0
2012-08-10 14:20:00,44.47,44.48,44.47,44.48,28200.0,38.0752,38.0837,38.0752,38.0837,28200.0
2012-08-10 14:30:00,44.48,44.5,44.48,44.48,30000.0,38.0837,38.1008,38.0837,38.0837,30000.0
2012-08-10 14:40:00,44.48,44.49,44.47,44.48,20700.0,38.0837,38.0923,38.0752,38.0837,20700.0
2012-08-10 14:50:00,44.49,44.52,44.48,44.5,50500.0,38.0923,38.118,38.0837,38.1008,50500.0
2012-08-10 15:00:00,44.51,44.52,44.49,44.5,22600.0,38.1094,38.118,38.0923,38.1008,22600.0
2012-08-10 15:10:00,44.5,44.53,44.49,44.52,86500.0,38.1008,38.1265,38.0923,38.118,86500.0
2012-08-10 15:20:00,44.52,44.54,44.51,44.54,89500.0,38.118,38.1351,38.1094,38.1351,89500.0
2012-08-10 15:30:00,44.54,44.57,44.53,44.54,118100.0,38.1351,38.1608,38.1265,38.1351,118100.0
2012-08-10 15:40:00,44.54,44.63,44.54,44.61,290400.0,38.1351,38.2122,38.1351,38.195,290400.0
2012-08-10 15:50:00,44.61,44.65,44.61,44.63,815300.0,38.195,38.2293,38.195,38.2122,815300.0
2012-08-13 09:30:00,44.56,44.66,44.52,44.57,52000.0,38.1522,38.2378,38.118,38.1608,52000.0
2012-08-13 09:40:00,44.56,44.6,44.56,44.57,27300.0,38.1522,38.1865,38.1522,38.1608,27300.0
2012-08-13 09:50:00,44.58,44.61,44.58,44.59,27300.0,38.1693,38.195,38.1693,38.1779,27300.0
2012-08-13 10:00:00,44.59,44.62,44.54,44.56,24000.0,38.1779,38.2036,38.1351,38.1522,24000.0
2012-08-13 10:10:00,44.56,44.56,44.5,44.53,69700.0,38.1522,38.1522,38.1008,38.1265,69700.0
2012-08-13 10:20:00,44.52,44.54,44.45,44.5,87400.0,38.118,38.1351,38.058,38.1008,87400.0
2012-08-13 10:30:00,44.48,44.48,44.44,44.46,35100.0,38.0837,38.0837,38.0495,38.0666,35100.0
2012-08-13 10:40:00,44.46,44.49,44.45,44.48,46300.0,38.0666,38.0923,38.058,38.0837,46300.0
2012-08-13 10:50:00,44.47,44.48,44.44,44.44,42600.0,38.0752,38.0837,38.0495,38.0495,42600.0
2012-08-13 11:00:00,44.44,44.45,44.38,44.38,60900.0,38.0495,38.058,37.9981,37.9981,60900.0
2012-08-13 11:10:00,44.38,44.41,44.37,44.38,34000.0,37.9981,38.0238,37.9895,37.9981,34000.0
2012-08-13 11:20:00,44.38,44.43,44.37,44.4,78600.0,37.9981,38.0409,37.9895,38.0152,78600.0
2012-08-13 11:30:00,44.41,44.47,44.41,44.47,86200.0,38.0238,38.0752,38.0238,38.0752,86200.0
2012-08-13 11:40:00,44.46,44.49,44.46,44.48,25000.0,38.0666,38.0923,38.0666,38.0837,25000.0
2012-08-13 11:50:00,44.47,44.49,44.46,44.47,29800.0,38.0752,38.0923,38.0666,38.0752,29800.0
2012-08-13 12:00:00,44.47,44.48,44.43,44.43,67300.0,38.0752,38.0837,38.0409,38.0409,67300.0
2012-08-13 12:10:00,44.42,44.48,44.42,44.48,43700.0,38.0324,38.0837,38.0324,38.0837,43700.0
2012-08-13 12:20:00,44.48,44.49,44.47,44.48,24000.0,38.0837,38.0923,38.0752,38.0837,24000.0
2012-08-13 12:30:00,44.48,44.5,44.48,44.48,30000.0,38.0837,38.1008,38.0837,38.0837,30000.0
2012-08-13 12:40:00,44.49,44.51,44.48,44.51,32400.0,38.0923,38.1094,38.0837,38.1094,32400.0
2012-08-13 12:50:00,44.52,44.55,44.52,44.55,37800.0,38.118,38.1437,38.118,38.1437,37800.0
2012-08-13 13:00:00,44.55,44.56,44.54,44.56,31700.0,38.1437,38.1522,38.1351,38.1522,31700.0
2012-08-13 13:10:00,44.55,44.56,44.53,44.54,21300.0,38.1437,38.1522,38.1265,38.1351,21300.0
2012-08-13 13:20:00,44.54,44.56,44.52,44.52,153200.0,38.1351,38.1522,38.118,38.118,153200.0
2012-08-13 13:30:00,44.53,44.53,44.51,44.52,54000.0,38.1265,38.1265,38.1094,38.118,54000.0
2012-08-13 13:40:00,44.52,44.56,44.52,44.56,28700.0,38.118,38.1522,38.118,38.1522,28700.0
2012-08-13 13:50:00,44.56,44.57,44.53,44.55,20900.0,38.1522,38.1608,38.1265,38.1437,20900.0
2012-08-13 14:00:00,44.55,44.57,44.55,44.55,24400.0,38.1437,38.1608,38.1437,38.1437,24400.0
2012-08-13 14:10:00,44.56,44.6,44.55,44.6,48200.0,38.1522,38.1865,38.1437,38.1865,48200.0
2012-08-13 14:20:00,44.59,44.63,44.59,44.62,129100.0,38.1779,38.2122,38.1779,38.2036,129100.0
2012-08-13 14:30:00,44.62,44.64,44.61,44.63,67200.0,38.2036,38.2207,38.195,38.2122,67200.0
2012-08-13 14:40:00,44.62,44.62,44.6,44.61,52800.0,38.2036,38.2036,38.1865,38.195,52800.0
2012-08-13 14:50:00,44.61,44.67,44.61,44.65,72500.0,38.195,38.2464,38.195,38.2293,72500.0
2012-08-13 15:00:00,44.65,44.66,44.64,44.64,43500.0,38.2293,38.2378,38.2207,38.2207,43500.0
2012-08-13 15:10:00,44.64,44.65,44.59,44.6,62600.0,38.2207,38.2293,38.1779,38.1865,62600.0
2012-08-13 15:20:00,44.6,44.62,44.59,44.6,69300.0,38.1865,38.2036,38.1779,38.1865,69300.0
2012-08-13 15:30:00,44.6,44.64,44.59,44.62,100100.0,38.1865,38.2207,38.1779,38.2036,100100.0
2012-08-13 15:40:00,44.62,44.63,44.61,44.61,66800.0,38.2036,38.2122,38.195,38.195,66800.0
2012-08-13 15:50:00,44.61,44.64,44.58,44.64,288600.0,38.195,38.2207,38.1693,38.2207,288600.0
2012-08-14 09:30:00,44.95,44.96,44.79,44.83,111800.0,38.4861,38.4947,38.3491,38.3834,111800.0
2012-08-14 09:40:00,44.8,44.91,44.79,44.9,149200.0,38.3577,38.4519,38.3491,38.4433,149200.0
2012-08-14 09:50:00,44.89,44.9,44.76,44.8,219400.0,38.4348,38.4433,38.3235,38.3577,219400.0
2012-08-14 10:00:00,44.8,44.83,44.76,44.78,182200.0,38.3577,38.3834,38.3235,38.3406,182200.0
2012-08-14 10:10:00,44.77,44.86,44.76,44.84,123700.0,38.332,38.4091,38.3235,38.392,123700.0
2012-08-14 10:20:00,44.83,44.87,44.81,44.84,52700.0,38.3834,38.4176,38.3663,38.392,52700.0
2012-08-14 10:30:00,44.83,44.84,44.78,44.82,45100.0,38.3834,38.392,38.3406,38.3748,45100.0
2012-08-14 10:40:00,44.82,44.85,44.81,44.83,15600.0,38.3748,38.4005,38.3663,38.3834,15600.0
2012-08-14 10:50:00,44.84,44.88,44.84,44.86,47100.0,38.392,38.4262,38.392,38.4091,47100.0
2012-08-14 11:00:00,44.87,44.9,44.85,44.88,20000.0,38.4176,38.4433,38.4005,38.4262,20000.0
2012-08-14 11:10:00,44.87,44.91,44.87,44.89,27400.0,38.4176,38.4519,38.4176,38.4348,27400.0
2012-08-14 11:20:00,44.9,44.9,44.86,44.88,39800.0,38.4433,38.4433,38.4091,38.4262,39800.0
2012-08-14 11:30:00,44.89,44.91,44.89,44.9,116900.0,38.4348,38.4519,38.4348,38.4433,116900.0
2012-08-14 11:40:00,44.9,44.95,44.9,44.95,447600.0,38.4433,38.4861,38.4433,38.4861,447600.0
2012-08-14 11:50:00,44.95,44.95,44.9,44.93,143800.0,38.4861,38.4861,38.4433,38.469,143800.0
2012-08-14 12:00:00,44.92,44.94,44.92,44.92,32900.0,38.4605,38.4776,38.4605,38.4605,32900.0
2012-08-14 12:10:00,44.91,44.92,44.89,44.89,76100.0,38.4519,38.4605,38.4348,38.4348,76100.0
2012-08-14 12:20:00,44.89,44.91,44.89,44.91,33500.0,38.4348,38.4519,38.4348,38.4519,33500.0
2012-08-14 12:30:00,44.91,44.93,44.84,44.84,35500.0,38.4519,38.469,38.392,38.392,35500.0
2012-08-14 12:40:00,44.84,44.84,44.8,44.84,89600.0,38.392,38.392,38.3577,38.392,89600.0
2012-08-14 12:50:00,44.84,44.84,44.79,44.8,254300.0,38.392,38.392,38.3491,38.3577,254300.0
2012-08-14 13:00:00,44.8,44.85,44.8,44.85,23200.0,38.3577,38.4005,38.3577,38.4005,23200.0
2012-08-14 13:10:00,44.84,44.85,44.82,44.83,19700.0,38.392,38.4005,38.3748,38.3834,19700.0
2012-08-14 13:20:00,44.82,44.84,44.8,44.83,40200.0,38.3748,38.392,38.3577,38.3834,40200.0
2012-08-14 13:30:00,44.83,44.85,44.82,44.82,86400.0,38.3834,38.4005,38.3748,38.3748,86400.0
2012-08-14 13:40:00,44.82,44.85,44.82,44.84,45300.0,38.3748,38.4005,38.3748,38.392,45300.0
2012-08-14 13:50:00,44.85,44.85,44.82,44.84,15600.0,38.4005,38.4005,38.3748,38.392,15600.0
2012-08-14 14:00:00,44.84,44.85,44.82,44.84,32100.0,38.392,38.4005,38.3748,38.392,32100.0
2012-08-14 14:10:00,44.85,44.86,44.82,44.82,19100.0,38.4005,38.4091,38.3748,38.3748,19100.0
2012-08-14 14:20:00,44.82,44.85,44.81,44.84,18100.0,38.3748,38.4005,38.3663,38.392,18100.0
2012-08-14 14:30:00,44.85,44.86,44.82,44.82,25100.0,38.4005,38.4091,38.3748,38.3748,25100.0
2012-08-14 14:40:00,44.82,44.84,44.81,44.82,36300.0,38.3748,38.392,38.3663,38.3748,36300.0
2012-08-14 14:50:00,44.82,44.85,44.81,44.85,29600.0,38.3748,38.4005,38.3663,38.4005,29600.0
2012-08-14 15:00:00,44.84,44.85,44.8,44.8,49800.0,38.392,38.4005,38.3577,38.3577,49800.0
2012-08-14 15:10:00,44.79,44.8,44.75,44.78,38800.0,38.3491,38.3577,38.3149,38.3406,38800.0
2012-08-14 15:20:00,44.77,44.8,44.77,44.79,39400.0,38.332,38.3577,38.332,38.3491,39400.0
2012-08-14 15:30:00,44.79,44.79,44.67,44.7,270200.0,38.3491,38.3491,38.2464,38.2721,270200.0
2012-08-14 15:40:00,44.7,44.7,44.66,44.68,124400.0,38.2721,38.2721,38.2378,38.255,124400.0
2012-08-14 15:50:00,44.67,44.73,44.62,44.72,260600.0,38.2464,38.2978,38.2036,38.2892,260600.0
2012-08-15 09:30:00,44.68,44.81,44.68,44.75,55000.0,38.255,38.3663,38.255,38.3149,55000.0
2012-08-15 09:40:00,44.76,44.83,44.75,44.82,39800.0,38.3235,38.3834,38.3149,38.3748,39800.0
2012-08-15 09:50:00,44.82,44.83,44.8,44.8,35100.0,38.3748,38.3834,38.3577,38.3577,35100.0
2012-08-15 10:00:00,44.8,44.87,44.8,44.87,107900.0,38.3577,38.4176,38.3577,38.4176,107900.0
2012-08-15 10:10:00,44.87,44.9,44.79,44.81,35000.0,38.4176,38.4433,38.3491,38.3663,35000.0
2012-08-15 10:20:00,44.81,44.84,44.79,44.82,20800.0,38.3663,38.392,38.3491,38.3748,20800.0
2012-08-15 10:30:00,44.82,44.86,44.82,44.82,33500.0,38.3748,38.4091,38.3748,38.3748,33500.0
2012-08-15 10:40:00,44.81,44.81,44.74,44.8,32600.0,38.3663,38.3663,38.3063,38.3577,32600.0
2012-08-15 10:50:00,44.8,44.85,44.79,44.84,51100.0,38.3577,38.4005,38.3491,38.392,51100.0
2012-08-15 11:00:00,44.84,44.87,44.82,44.87,44700.0,38.392,38.4176,38.3748,38.4176,44700.0
2012-08-15 11:10:00,44.87,44.87,44.84,44.84,14700.0,38.4176,38.4176,38.392,38.392,14700.0
2012-08-15 11:20:00,44.85,44.86,44.79,44.8,105700.0,38.4005,38.4091,38.3491,38.3577,105700.0
2012-08-15 11:30:00,44.81,44.83,44.79,44.83,114700.0,38.3663,38.3834,38.3491,38.3834,114700.0
2012-08-15 11:40:00,44.83,44.84,44.81,44.83,30700.0,38.3834,38.392,38.3663,38.3834,30700.0
2012-08-15 11:50:00,44.84,44.86,44.82,44.86,38900.0,38.392,38.4091,38.3748,38.4091,38900.0
2012-08-15 12:00:00,44.86,44.88,44.85,44.86,59900.0,38.4091,38.4262,38.4005,38.4091,59900.0
2012-08-15 12:10:00,44.85,44.86,44.84,44.84,16400.0,38.4005,38.4091,38.392,38.392,16400.0
2012-08-15 12:20:00,44.85,44.88,44.85,44.86,28100.0,38.4005,38.4262,38.4005,38.4091,28100.0
2012-08-15 12:30:00,44.87,44.9,44.86,44.88,20600.0,38.4176,38.4433,38.4091,38.4262,20600.0
2012-08-15 12:40:00,44.88,44.89,44.87,44.89,21700.0,38.4262,38.4348,38.4176,38.4348,21700.0
2012-08-15 12:50:00,44.89,44.91,44.88,44.89,12900.0,38.4348,38.4519,38.4262,38.4348,12900.0
2012-08-15 13:00:00,44.9,44.9,44.87,44.89,17600.0,38.4433,38.4433,38.4176,38.4348,17600.0
2012-08-15 13:10:00,44.88,44.89,44.87,44.88,16800.0,38.4262,38.4348,38.4176,38.4262,16800.0
2012-08-15 13:20:00,44.87,44.88,44.85,44.85,17500.0,38.4176,38.4262,38.4005,38.4005,17500.0
2012-08-15 13:30:00,44.85,44.86,44.84,44.86,25900.0,38.4005,38.4091,38.392,38.4091,25900.0
2012-08-15 13:40:00,44.85,44.85,44.83,44.84,27800.0,38.4005,38.4005,38.3834,38.392,27800.0
2012-08-15 13:50:00,44.84,44.85,44.8,44.8,20600.0,38.392,38.4005,38.3577,38.3577,20600.0
2012-08-15 14:00:00,44.81,44.83,44.8,44.8,15700.0,38.3663,38.3834,38.3577,38.3577,15700.0
2012-08-15 14:10:00,44.8,44.84,44.79,44.84,58600.0,38.3577,38.392,38.3491,38.392,58600.0
2012-08-15 14:20:00,44.84,44.85,44.82,44.82,24800.0,38.392,38.4005,38.3748,38.3748,24800.0
2012-08-15 14:30:00,44.83,44.86,44.82,44.85,49200.0,38.3834,38.4091,38.3748,38.4005,49200.0
2012-08-15 14:40:00,44.85,44.88,44.85,44.88,34700.0,38.4005,38.4262,38.4005,38.4262,34700.0
2012-08-15 14:50:00,44.87,44.93,44.87,44.89,70900.0,38.4176,38.469,38.4176,38.4348,70900.0
2012-08-15 15:00:00,44.9,44.92,44.88,44.92,45800.0,38.4433,38.4605,38.4262,38.4605,45800.0
2012-08-15 15:10:00,44.92,44.92,44.89,44.92,52100.0,38.4605,38.4605,38.4348,38.4605,52100.0
2012-08-15 15:20:00,44.92,44.92,44.86,44.88,73500.0,38.4605,38.4605,38.4091,38.4262,73500.0
2012-08-15 15:30:00,44.88,44.89,44.86,44.88,99800.0,38.4262,38.4348,38.4091,38.4262,99800.0
2012-08-15 15:40:00,44.88,44.92,44.87,44.88,232500.0,38.4262,38.4605,38.4176,38.4262,232500.0
2012-08-15 15:50:00,44.88,44.9,44.85,44.86,379300.0,38.4262,38.4433,38.4005,38.4091,379300.0
2012-08-16 09:30:00,44.81,44.92,44.81,44.9,98800.0,38.3663,38.4605,38.3663,38.4433,98800.0
2012-08-16 09:40:00,44.89,44.91,44.85,44.86,271600.0,38.4348,38.4519,38.4005,38.4091,271600.0
2012-08-16 09:50:00,44.86,44.92,44.85,44.91,504500.0,38.4091,38.4605,38.4005,38.4519,504500.0
2012-08-16 10:00:00,44.9,44.93,44.86,44.93,77900.0,38.4433,38.469,38.4091,38.469,77900.0
2012-08-16 10:10:00,44.92,44.92,44.87,44.88,124500.0,38.4605,38.4605,38.4176,38.4262,124500.0
2012-08-16 10:20:00,44.88,44.95,44.88,44.93,67500.0,38.4262,38.4861,38.4262,38.469,67500.0
2012-08-16 10:30:00,44.93,45.02,44.93,45.02,91100.0,38.469,38.5461,38.469,38.5461,91100.0
2012-08-16 10:40:00,45.03,45.03,44.98,45.01,256500.0,38.5546,38.5546,38.5118,38.5375,256500.0
2012-08-16 10:50:00,45.02,45.03,45.0,45.0,28600.0,38.5461,38.5546,38.5289,38.5289,28600.0
2012-08-16 11:00:00,45.01,45.01,44.96,44.96,89900.0,38.5375,38.5375,38.4947,38.4947,89900.0
2012-08-16 11:10:00,44.96,45.06,44.96,45.06,43300.0,38.4947,38.5803,38.4947,38.5803,43300.0
2012-08-16 11:20:00,45.06,45.07,45.04,45.05,28700.0,38.5803,38.5889,38.5632,38.5718,28700.0
2012-08-16 11:30:00,45.06,45.08,45.04,45.07,60500.0,38.5803,38.5974,38.5632,38.5889,60500.0
2012-08-16 11:40:00,45.08,45.12,45.08,45.12,44500.0,38.5974,38.6317,38.5974,38.6317,44500.0
2012-08-16 11:50:00,45.11,45.16,45.11,45.14,50900.0,38.6231,38.6659,38.6231,38.6488,50900.0
2012-08-16 12:00:00,45.15,45.15,45.12,45.15,41900.0,38.6574,38.6574,38.6317,38.6574,41900.0
2012-08-16 12:10:00,45.14,45.19,45.14,45.19,43400.0,38.6488,38.6916,38.6488,38.6916,43400.0
2012-08-16 12:20:00,45.19,45.19,45.16,45.16,65700.0,38.6916,38.6916,38.6659,38.6659,65700.0
2012-08-16 12:30:00,45.16,45.18,45.14,45.17,60400.0,38.6659,38.6831,38.6488,38.6745,60400.0
2012-08-16 12:40:00,45.18,45.19,45.17,45.17,4200.0,38.6831,38.6916,38.6745,38.6745,4200.0
2012-08-16 12:50:00,45.17,45.21,45.17,45.21,32400.0,38.6745,38.7087,38.6745,38.7087,32400.0
2012-08-16 13:00:00,45.21,45.23,45.2,45.23,44500.0,38.7087,38.7259,38.7002,38.7259,44500.0
2012-08-16 13:10:00,45.23,45.25,45.22,45.24,54600.0,38.7259,38.743,38.7173,38.7344,54600.0
2012-08-16 13:20:00,45.23,45.25,45.22,45.24,46800.0,38.7259,38.743,38.7173,38.7344,46800.0
2012-08-16 13:30:00,45.24,45.26,45.23,45.24,53600.0,38.7344,38.7516,38.7259,38.7344,53600.0
2012-08-16 13:40:00,45.24,45.24,45.2,45.22,41800.0,38.7344,38.7344,38.7002,38.7173,41800.0
2012-08-16 13:50:00,45.22,45.25,45.22,45.23,78700.0,38.7173,38.743,38.7173,38.7259,78700.0
2012-08-16 14:00:00,45.22,45.3,45.22,45.28,1028700.0,38.7173,38.7858,38.7173,38.7687,1028700.0
2012-08-16 14:10:00,45.28,45.3,45.27,45.28,140100.0,38.7687,38.7858,38.7601,38.7687,140100.0
2012-08-16 14:20:00,45.27,45.29,45.26,45.29,98400.0,38.7601,38.7772,38.7516,38.7772,98400.0
2012-08-16 14:30:00,45.29,45.37,45.29,45.37,170300.0,38.7772,38.8457,38.7772,38.8457,170300.0
2012-08-16 14:40:00,45.37,45.4,45.35,45.38,367700.0,38.8457,38.8714,38.8286,38.8543,367700.0
2012-08-16 14:50:00,45.38,45.4,45.35,45.35,370600.0,38.8543,38.8714,38.8286,38.8286,370600.0
2012-08-16 15:00:00,45.35,45.35,45.31,45.33,124100.0,38.8286,38.8286,38.7944,38.8115,124100.0
2012-08-16 15:10:00,45.33,45.36,45.32,45.35,232200.0,38.8115,38.8372,38.8029,38.8286,232200.0
2012-08-16 15:20:00,45.34,45.37,45.33,45.34,29300.0,38.8201,38.8457,38.8115,38.8201,29300.0
2012-08-16 15:30:00,45.35,45.35,45.31,45.31,192300.0,38.8286,38.8286,38.7944,38.7944,192300.0
2012-08-16 15:40:00,45.32,45.32,45.27,45.28,134200.0,38.8029,38.8029,38.7601,38.7687,134200.0
2012-08-16 15:50:00,45.28,45.29,45.23,45.26,485200.0,38.7687,38.7772,38.7259,38.7516,485200.0
2012-08-17 09:30:00,45.28,45.35,45.28,45.35,95500.0,38.7687,38.8286,38.7687,38.8286,95500.0
2012-08-17 09:40:00,45.36,45.4,45.32,45.39,52900.0,38.8372,38.8714,38.8029,38.8629,52900.0
2012-08-17 09:50:00,45.39,45.44,45.37,45.43,177600.0,38.8629,38.9057,38.8457,38.8971,177600.0
2012-08-17 10:00:00,45.43,45.44,45.35,45.36,94800.0,38.8971,38.9057,38.8286,38.8372,94800.0
2012-08-17 10:10:00,45.36,45.41,45.36,45.39,68100.0,38.8372,38.88,38.8372,38.8629,68100.0
2012-08-17 10:20:00,45.39,45.4,45.37,45.37,75200.0,38.8629,38.8714,38.8457,38.8457,75200.0
2012-08-17 10:30:00,45.37,45.4,45.36,45.37,55000.0,38.8457,38.8714,38.8372,38.8457,55000.0
2012-08-17 10:40:00,45.38,45.38,45.36,45.37,95300.0,38.8543,38.8543,38.8372,38.8457,95300.0
2012-08-17 10:50:00,45.37,45.41,45.36,45.41,105800.0,38.8457,38.88,38.8372,38.88,105800.0
2012-08-17 11:00:00,45.41,45.43,45.38,45.4,94200.0,38.88,38.8971,38.8543,38.8714,94200.0
2012-08-17 11:10:00,45.41,45.44,45.38,45.4,56200.0,38.88,38.9057,38.8543,38.8714,56200.0
2012-08-17 11:20:00,45.41,45.45,45.41,45.45,112500.0,38.88,38.9142,38.88,38.9142,112500.0
2012-08-17 11:30:00,45.44,45.46,45.42,45.44,460800.0,38.9057,38.9228,38.8885,38.9057,460800.0
2012-08-17 11:40:00,45.45,45.47,45.44,45.47,28300.0,38.9142,38.9314,38.9057,38.9314,28300.0
2012-08-17 11:50:00,45.47,45.48,45.46,45.47,81800.0,38.9314,38.9399,38.9228,38.9314,81800.0
2012-08-17 12:00:00,45.47,45.48,45.45,45.45,23300.0,38.9314,38.9399,38.9142,38.9142,23300.0
2012-08-17 12:10:00,45.45,45.5,45.45,45.48,95300.0,38.9142,38.957,38.9142,38.9399,95300.0
2012-08-17 12:20:00,45.48,45.49,45.46,45.47,48400.0,38.9399,38.9485,38.9228,38.9314,48400.0
2012-08-17 12:30:00,45.47,45.47,45.44,45.45,81300.0,38.9314,38.9314,38.9057,38.9142,81300.0
2012-08-17 12:40:00,45.45,45.47,45.45,45.46,94000.0,38.9142,38.9314,38.9142,38.9228,94000.0
2012-08-17 12:50:00,45.46,45.46,45.43,45.43,26000.0,38.9228,38.9228,38.8971,38.8971,26000.0
2012-08-17 13:00:00,45.44,45.45,45.43,45.44,23300.0,38.9057,38.9142,38.8971,38.9057,23300.0
2012-08-17 13:10:00,45.44,45.46,45.44,45.45,6500.0,38.9057,38.9228,38.9057,38.9142,6500.0
2012-08-17 13:20:00,45.45,45.45,45.43,45.43,16200.0,38.9142,38.9142,38.8971,38.8971,16200.0
2012-08-17 13:30:00,45.43,45.45,45.43,45.45,14500.0,38.8971,38.9142,38.8971,38.9142,14500.0
2012-08-17 13:40:00,45.44,45.46,45.43,45.43,12400.0,38.9057,38.9228,38.8971,38.8971,12400.0
2012-08-17 13:50:00,45.43,45.44,45.42,45.43,15100.0,38.8971,38.9057,38.8885,38.8971,15100.0
2012-08-17 14:00:00,45.43,45.44,45.41,45.42,68200.0,38.8971,38.9057,38.88,38.8885,68200.0
2012-08-17 14:10:00,45.41,45.43,45.41,45.42,54300.0,38.88,38.8971,38.88,38.8885,54300.0
2012-08-17 14:20:00,45.41,45.47,45.41,45.45,258800.0,38.88,38.9314,38.88,38.9142,258800.0
2012-08-17 14:30:00,45.46,45.46,45.45,45.45,21900.0,38.9228,38.9228,38.9142,38.9142,21900.0
2012-08-17 14:40:00,45.46,45.47,45.45,45.46,48000.0,38.9228,38.9314,38.9142,38.9228,48000.0
2012-08-17 14:50:00,45.46,45.48,45.46,45.48,32100.0,38.9228,38.9399,38.9228,38.9399,32100.0
2012-08-17 15:00:00,45.48,45.5,45.47,45.49,26000.0,38.9399,38.957,38.9314,38.9485,26000.0
2012-08-17 15:10:00,45.48,45.48,45.45,45.46,200600.0,38.9399,38.9399,38.9142,38.9228,200600.0
2012-08-17 15:20:00,45.46,45.47,45.45,45.45,169200.0,38.9228,38.9314,38.9142,38.9142,169200.0
2012-08-17 15:30:00,45.46,45.46,45.4,45.41,218500.0,38.9228,38.9228,38.8714,38.88,218500.0
2012-08-17 15:40:00,45.41,45.45,45.4,45.43,531300.0,38.88,38.9142,38.8714,38.8971,531300.0
2012-08-17 15:50:00,45.44,45.48,45.41,45.46,495000.0,38.9057,38.9399,38.88,38.9228,495000.0
2012-08-20 09:30:00,45.35,45.38,45.27,45.28,45600.0,38.8286,38.8543,38.7601,38.7687,45600.0
2012-08-20 09:40:00,45.28,45.33,45.25,45.26,296900.0,38.7687,38.8115,38.743,38.7516,296900.0
2012-08-20 09:50:00,45.26,45.26,45.17,45.18,109500.0,38.7516,38.7516,38.6745,38.6831,109500.0
2012-08-20 10:00:00,45.18,45.19,45.12,45.15,72200.0,38.6831,38.6916,38.6317,38.6574,72200.0
2012-08-20 10:10:00,45.14,45.18,45.12,45.14,48500.0,38.6488,38.6831,38.6317,38.6488,48500.0
2012-08-20 10:20:00,45.14,45.14,45.09,45.13,37500.0,38.6488,38.6488,38.606,38.6403,37500.0
2012-08-20 10:30:00,45.12,45.15,45.1,45.13,22400.0,38.6317,38.6574,38.6146,38.6403,22400.0
2012-08-20 10:40:00,45.13,45.17,45.11,45.17,33200.0,38.6403,38.6745,38.6231,38.6745,33200.0
2012-08-20 10:50:00,45.16,45.19,45.13,45.19,31300.0,38.6659,38.6916,38.6403,38.6916,31300.0
2012-08-20 11:00:00,45.18,45.18,45.15,45.16,23600.0,38.6831,38.6831,38.6574,38.6659,23600.0
2012-08-20 11:10:00,45.16,45.16,45.13,45.14,13500.0,38.6659,38.6659,38.6403,38.6488,13500.0
2012-08-20 11:20:00,45.14,45.14,45.1,45.1,66000.0,38.6488,38.6488,38.6146,38.6146,66000.0
2012-08-20 11:30:00,45.1,45.12,45.09,45.11,53900.0,38.6146,38.6317,38.606,38.6231,53900.0
2012-08-20 11:40:00,45.11,45.12,45.1,45.12,17800.0,38.6231,38.6317,38.6146,38.6317,17800.0
2012-08-20 11:50:00,45.12,45.15,45.11,45.13,306500.0,38.6317,38.6574,38.6231,38.6403,306500.0
2012-08-20 12:00:00,45.13,45.16,45.12,45.15,291400.0,38.6403,38.6659,38.6317,38.6574,291400.0
2012-08-20 12:10:00,45.15,45.18,45.15,45.17,41700.0,38.6574,38.6831,38.6574,38.6745,41700.0
2012-08-20 12:20:00,45.16,45.16,45.14,45.15,12600.0,38.6659,38.6659,38.6488,38.6574,12600.0
2012-08-20 12:30:00,45.15,45.15,45.13,45.14,10200.0,38.6574,38.6574,38.6403,38.6488,10200.0
2012-08-20 12:40:00,45.13,45.16,45.12,45.16,55500.0,38.6403,38.6659,38.6317,38.6659,55500.0
2012-08-20 12:50:00,45.15,45.16,45.12,45.14,71800.0,38.6574,38.6659,38.6317,38.6488,71800.0
2012-08-20 13:00:00,45.13,45.14,45.12,45.14,12700.0,38.6403,38.6488,38.6317,38.6488,12700.0
2012-08-20 13:10:00,45.15,45.16,45.14,45.14,73600.0,38.6574,38.6659,38.6488,38.6488,73600.0
2012-08-20 13:20:00,45.15,45.16,45.14,45.15,73300.0,38.6574,38.6659,38.6488,38.6574,73300.0
2012-08-20 13:30:00,45.14,45.15,45.13,45.13,28600.0,38.6488,38.6574,38.6403,38.6403,28600.0
2012-08-20 13:40:00,45.12,45.13,45.07,45.09,364300.0,38.6317,38.6403,38.5889,38.606,364300.0
2012-08-20 13:50:00,45.09,45.14,45.08,45.13,269700.0,38.606,38.6488,38.5974,38.6403,269700.0
2012-08-20 14:00:00,45.13,45.16,45.1,45.16,44300.0,38.6403,38.6659,38.6146,38.6659,44300.0
2012-08-20 14:10:00,45.17,45.2,45.16,45.17,26900.0,38.6745,38.7002,38.6659,38.6745,26900.0
2012-08-20 14:20:00,45.17,45.19,45.16,45.19,10100.0,38.6745,38.6916,38.6659,38.6916,10100.0
2012-08-20 14:30:00,45.19,45.22,45.17,45.19,32300.0,38.6916,38.7173,38.6745,38.6916,32300.0
2012-08-20 14:40:00,45.2,45.2,45.17,45.18,22100.0,38.7002,38.7002,38.6745,38.6831,22100.0
2012-08-20 14:50:00,45.18,45.19,45.16,45.17,35000.0,38.6831,38.6916,38.6659,38.6745,35000.0
2012-08-20 15:00:00,45.17,45.2,45.17,45.2,25600.0,38.6745,38.7002,38.6745,38.7002,25600.0
2012-08-20 15:10:00,45.19,45.19,45.16,45.18,23400.0,38.6916,38.6916,38.6659,38.6831,23400.0
2012-08-20 15:20:00,45.17,45.21,45.17,45.2,35600.0,38.6745,38.7087,38.6745,38.7002,35600.0
2012-08-20 15:30:00,45.2,45.22,45.18,45.19,43700.0,38.7002,38.7173,38.6831,38.6916,43700.0
2012-08-20 15:40:00,45.2,45.22,45.18,45.22,105600.0,38.7002,38.7173,38.6831,38.7173,105600.0
2012-08-20 15:50:00,45.22,45.24,45.19,45.23,440100.0,38.7173,38.7344,38.6916,38.7259,440100.0
2012-08-21 09:30:00,45.3,45.42,45.3,45.38,92800.0,38.7858,38.8885,38.7858,38.8543,92800.0
2012-08-21 09:40:00,45.38,45.41,45.35,45.4,106700.0,38.8543,38.88,38.8286,38.8714,106700.0
2012-08-21 09:50:00,45.41,45.43,45.32,45.43,145100.0,38.88,38.8971,38.8029,38.8971,145100.0
2012-08-21 10:00:00,45.43,45.49,45.43,45.44,213700.0,38.8971,38.9485,38.8971,38.9057,213700.0
2012-08-21 10:10:00,45.44,45.46,45.42,45.44,33900.0,38.9057,38.9228,38.8885,38.9057,33900.0
2012-08-21 10:20:00,45.44,45.51,45.44,45.5,47900.0,38.9057,38.9656,38.9057,38.957,47900.0
2012-08-21 10:30:00,45.51,45.54,45.51,45.53,37400.0,38.9656,38.9913,38.9656,38.9827,37400.0
2012-08-21 10:40:00,45.54,45.54,45.48,45.49,50200.0,38.9913,38.9913,38.9399,38.9485,50200.0
2012-08-21 10:50:00,45.49,45.5,45.46,45.47,44900.0,38.9485,38.957,38.9228,38.9314,44900.0
2012-08-21 11:00:00,45.48,45.48,45.42,45.46,33200.0,38.9399,38.9399,38.8885,38.9228,33200.0
2012-08-21 11:10:00,45.46,45.46,45.41,45.44,50900.0,38.9228,38.9228,38.88,38.9057,50900.0
2012-08-21 11:20:00,45.44,45.45,45.35,45.36,48500.0,38.9057,38.9142,38.8286,38.8372,48500.0
2012-08-21 11:30:00,45.36,45.38,45.33,45.35,50000.0,38.8372,38.8543,38.8115,38.8286,50000.0
2012-08-21 11:40:00,45.34,45.38,45.31,45.37,26000.0,38.8201,38.8543,38.7944,38.8457,26000.0
2012-08-21 11:50:00,45.38,45.39,45.33,45.33,106100.0,38.8543,38.8629,38.8115,38.8115,106100.0
2012-08-21 12:00:00,45.33,45.36,45.3,45.33,68300.0,38.8115,38.8372,38.7858,38.8115,68300.0
2012-08-21 12:10:00,45.34,45.37,45.3,45.31,59400.0,38.8201,38.8457,38.7858,38.7944,59400.0
2012-08-21 12:20:00,45.32,45.34,45.32,45.33,38500.0,38.8029,38.8201,38.8029,38.8115,38500.0
2012-08-21 12:30:00,45.33,45.37,45.32,45.36,52400.0,38.8115,38.8457,38.8029,38.8372,52400.0
2012-08-21 12:40:00,45.36,45.36,45.3,45.32,48200.0,38.8372,38.8372,38.7858,38.8029,48200.0
2012-08-21 12:50:00,45.31,45.34,45.3,45.33,108000.0,38.7944,38.8201,38.7858,38.8115,108000.0
2012-08-21 13:00:00,45.33,45.33,45.28,45.3,50900.0,38.8115,38.8115,38.7687,38.7858,50900.0
2012-08-21 13:10:00,45.29,45.32,45.26,45.31,191100.0,38.7772,38.8029,38.7516,38.7944,191100.0
2012-08-21 13:20:00,45.3,45.3,45.26,45.27,74100.0,38.7858,38.7858,38.7516,38.7601,74100.0
2012-08-21 13:30:00,45.27,45.29,45.26,45.28,49200.0,38.7601,38.7772,38.7516,38.7687,49200.0
2012-08-21 13:40:00,45.27,45.28,45.21,45.22,82300.0,38.7601,38.7687,38.7087,38.7173,82300.0
2012-08-21 13:50:00,45.21,45.25,45.19,45.25,92200.0,38.7087,38.743,38.6916,38.743,92200.0
2012-08-21 14:00:00,45.25,45.27,45.23,45.25,97400.0,38.743,38.7601,38.7259,38.743,97400.0
2012-08-21 14:10:00,45.25,45.27,45.22,45.22,125500.0,38.743,38.7601,38.7173,38.7173,125500.0
2012-08-21 14:20:00,45.21,45.26,45.2,45.24,66700.0,38.7087,38.7516,38.7002,38.7344,66700.0
2012-08-21 14:30:00,45.24,45.26,45.18,45.2,61300.0,38.7344,38.7516,38.6831,38.7002,61300.0
2012-08-21 14:40:00,45.21,45.23,45.19,45.22,71800.0,38.7087,38.7259,38.6916,38.7173,71800.0
2012-08-21 14:50:00,45.22,45.23,45.21,45.22,74100.0,38.7173,38.7259,38.7087,38.7173,74100.0
2012-08-21 15:00:00,45.21,45.23,45.16,45.16,75700.0,38.7087,38.7259,38.6659,38.6659,75700.0
2012-08-21 15:10:00,45.16,45.17,45.09,45.1,111900.0,38.6659,38.6745,38.606,38.6146,111900.0
2012-08-21 15:20:00,45.1,45.14,45.09,45.11,52700.0,38.6146,38.6488,38.606,38.6231,52700.0
2012-08-21 15:30:00,45.11,45.16,45.09,45.15,84200.0,38.6231,38.6659,38.606,38.6574,84200.0
2012-08-21 15:40:00,45.15,45.17,45.12,45.14,159800.0,38.6574,38.6745,38.6317,38.6488,159800.0
2012-08-21 15:50:00,45.14,45.17,45.12,45.17,246200.0,38.6488,38.6745,38.6317,38.6745,246200.0
2012-08-22 09:30:00,45.09,45.22,45.08,45.16,83400.0,38.606,38.7173,38.5974,38.6659,83400.0
2012-08-22 09:40:00,45.17,45.32,45.15,45.29,171200.0,38.6745,38.8029,38.6574,38.7772,171200.0
2012-08-22 09:50:00,45.29,45.3,45.19,45.25,59700.0,38.7772,38.7858,38.6916,38.743,59700.0
2012-08-22 10:00:00,45.25,45.3,45.21,45.28,127100.0,38.743,38.7858,38.7087,38.7687,127100.0
2012-08-22 10:10:00,45.27,45.27,45.2,45.23,89100.0,38.7601,38.7601,38.7002,38.7259,89100.0
2012-08-22 10:20:00,45.23,45.29,45.23,45.28,33900.0,38.7259,38.7772,38.7259,38.7687,33900.0
2012-08-22 10:30:00,45.28,45.3,45.25,45.25,27100.0,38.7687,38.7858,38.743,38.743,27100.0
2012-08-22 10:40:00,45.25,45.26,45.2,45.2,45200.0,38.743,38.7516,38.7002,38.7002,45200.0
2012-08-22 10:50:00,45.19,45.21,45.18,45.19,43300.0,38.6916,38.7087,38.6831,38.6916,43300.0
2012-08-22 11:00:00,45.17,45.23,45.16,45.2,104100.0,38.6745,38.7259,38.6659,38.7002,104100.0
2012-08-22 11:10:00,45.19,45.21,45.16,45.16,202600.0,38.6916,38.7087,38.6659,38.6659,202600.0
2012-08-22 11:20:00,45.16,45.2,45.16,45.19,53300.0,38.6659,38.7002,38.6659,38.6916,53300.0
2012-08-22 11:30:00,45.18,45.2,45.15,45.2,68900.0,38.6831,38.7002,38.6574,38.7002,68900.0
2012-08-22 11:40:00,45.2,45.22,45.2,45.22,12300.0,38.7002,38.7173,38.7002,38.7173,12300.0
2012-08-22 11:50:00,45.22,45.24,45.21,45.24,30600.0,38.7173,38.7344,38.7087,38.7344,30600.0
2012-08-22 12:00:00,45.24,45.25,45.2,45.21,39300.0,38.7344,38.743,38.7002,38.7087,39300.0
2012-08-22 12:10:00,45.21,45.23,45.17,45.18,17900.0,38.7087,38.7259,38.6745,38.6831,17900.0
2012-08-22 12:20:00,45.17,45.19,45.14,45.19,46000.0,38.6745,38.6916,38.6488,38.6916,46000.0
2012-08-22 12:30:00,45.19,45.19,45.1,45.11,61200.0,38.6916,38.6916,38.6146,38.6231,61200.0
2012-08-22 12:40:00,45.11,45.15,45.1,45.12,39900.0,38.6231,38.6574,38.6146,38.6317,39900.0
2012-08-22 12:50:00,45.13,45.14,45.1,45.13,35200.0,38.6403,38.6488,38.6146,38.6403,35200.0
2012-08-22 13:00:00,45.13,45.15,45.12,45.14,67900.0,38.6403,38.6574,38.6317,38.6488,67900.0
2012-08-22 13:10:00,45.13,45.16,45.13,45.16,42500.0,38.6403,38.6659,38.6403,38.6659,42500.0
2012-08-22 13:20:00,45.16,45.2,45.16,45.19,84500.0,38.6659,38.7002,38.6659,38.6916,84500.0
2012-08-22 13:30:00,45.2,45.21,45.17,45.19,59200.0,38.7002,38.7087,38.6745,38.6916,59200.0
2012-08-22 13:40:00,45.19,45.22,45.19,45.19,65400.0,38.6916,38.7173,38.6916,38.6916,65400.0
2012-08-22 13:50:00,45.19,45.2,45.16,45.2,87700.0,38.6916,38.7002,38.6659,38.7002,87700.0
2012-08-22 14:00:00,45.2,45.33,45.2,45.26,196600.0,38.7002,38.8115,38.7002,38.7516,196600.0
2012-08-22 14:10:00,45.26,45.29,45.16,45.2,99600.0,38.7516,38.7772,38.6659,38.7002,99600.0
2012-08-22 14:20:00,45.2,45.22,45.15,45.22,122800.0,38.7002,38.7173,38.6574,38.7173,122800.0
2012-08-22 14:30:00,45.22,45.29,45.2,45.28,181100.0,38.7173,38.7772,38.7002,38.7687,181100.0
2012-08-22 14:40:00,45.27,45.36,45.27,45.32,150400.0,38.7601,38.8372,38.7601,38.8029,150400.0
2012-08-22 14:50:00,45.33,45.35,45.29,45.35,65200.0,38.8115,38.8286,38.7772,38.8286,65200.0
2012-08-22 15:00:00,45.35,45.37,45.32,45.37,135200.0,38.8286,38.8457,38.8029,38.8457,135200.0
2012-08-22 15:10:00,45.38,45.39,45.29,45.29,214400.0,38.8543,38.8629,38.7772,38.7772,214400.0
2012-08-22 15:20:00,45.28,45.32,45.28,45.3,133400.0,38.7687,38.8029,38.7687,38.7858,133400.0
2012-08-22 15:30:00,45.3,45.33,45.27,45.3,137500.0,38.7858,38.8115,38.7601,38.7858,137500.0
2012-08-22 15:40:00,45.3,45.33,45.27,45.31,100000.0,38.7858,38.8115,38.7601,38.7944,100000.0
2012-08-22 15:50:00,45.3,45.33,45.28,45.28,349200.0,38.7858,38.8115,38.7687,38.7687,349200.0
2012-08-23 09:30:00,45.16,45.21,45.09,45.15,45300.0,38.6659,38.7087,38.606,38.6574,45300.0
2012-08-23 09:40:00,45.16,45.2,45.11,45.11,115900.0,38.6659,38.7002,38.6231,38.6231,115900.0
2012-08-23 09:50:00,45.11,45.14,45.05,45.08,133000.0,38.6231,38.6488,38.5718,38.5974,133000.0
2012-08-23 10:00:00,45.07,45.12,45.05,45.08,188500.0,38.5889,38.6317,38.5718,38.5974,188500.0
2012-08-23 10:10:00,45.08,45.08,45.0,45.04,203500.0,38.5974,38.5974,38.5289,38.5632,203500.0
2012-08-23 10:20:00,45.03,45.12,45.03,45.11,58500.0,38.5546,38.6317,38.5546,38.6231,58500.0
2012-08-23 10:30:00,45.1,45.17,45.09,45.13,132200.0,38.6146,38.6745,38.606,38.6403,132200.0
2012-08-23 10:40:00,45.13,45.18,45.1,45.14,91700.0,38.6403,38.6831,38.6146,38.6488,91700.0
2012-08-23 10:50:00,45.14,45.16,45.09,45.13,56700.0,38.6488,38.6659,38.606,38.6403,56700.0
2012-08-23 11:00:00,45.13,45.14,45.05,45.11,65500.0,38.6403,38.6488,38.5718,38.6231,65500.0
2012-08-23 11:10:00,45.11,45.18,45.09,45.15,55000.0,38.6231,38.6831,38.606,38.6574,55000.0
2012-08-23 11:20:00,45.14,45.19,45.09,45.18,49600.0,38.6488,38.6916,38.606,38.6831,49600.0
2012-08-23 11:30:00,45.18,45.19,45.13,45.13,77200.0,38.6831,38.6916,38.6403,38.6403,77200.0
2012-08-23 11:40:00,45.12,45.15,45.11,45.13,98600.0,38.6317,38.6574,38.6231,38.6403,98600.0
2012-08-23 11:50:00,45.12,45.14,45.09,45.12,58700.0,38.6317,38.6488,38.606,38.6317,58700.0
2012-08-23 12:00:00,45.12,45.13,45.05,45.08,79000.0,38.6317,38.6403,38.5718,38.5974,79000.0
2012-08-23 12:10:00,45.08,45.09,45.02,45.05,65700.0,38.5974,38.606,38.5461,38.5718,65700.0
2012-08-23 12:20:00,45.06,45.08,45.02,45.06,51800.0,38.5803,38.5974,38.5461,38.5803,51800.0
2012-08-23 12:30:00,45.05,45.08,45.04,45.05,55200.0,38.5718,38.5974,38.5632,38.5718,55200.0
2012-08-23 12:40:00,45.05,45.11,45.05,45.08,63100.0,38.5718,38.6231,38.5718,38.5974,63100.0
2012-08-23 12:50:00,45.08,45.09,45.02,45.03,99400.0,38.5974,38.606,38.5461,38.5546,99400.0
2012-08-23 13:00:00,45.03,45.04,45.0,45.01,94400.0,38.5546,38.5632,38.5289,38.5375,94400.0
2012-08-23 13:10:00,45.01,45.02,44.94,44.97,85900.0,38.5375,38.5461,38.4776,38.5033,85900.0
2012-08-23 13:20:00,44.97,44.99,44.91,44.94,70300.0,38.5033,38.5204,38.4519,38.4776,70300.0
2012-08-23 13:30:00,44.93,44.97,44.92,44.92,76100.0,38.469,38.5033,38.4605,38.4605,76100.0
2012-08-23 13:40:00,44.91,44.96,44.91,44.95,67800.0,38.4519,38.4947,38.4519,38.4861,67800.0
2012-08-23 13:50:00,44.95,44.99,44.94,44.97,36900.0,38.4861,38.5204,38.4776,38.5033,36900.0
2012-08-23 14:00:00,44.97,44.98,44.94,44.98,48600.0,38.5033,38.5118,38.4776,38.5118,48600.0
2012-08-23 14:10:00,44.98,44.99,44.95,44.96,25500.0,38.5118,38.5204,38.4861,38.4947,25500.0
2012-08-23 14:20:00,44.96,45.0,44.94,44.98,42300.0,38.4947,38.5289,38.4776,38.5118,42300.0
2012-08-23 14:30:00,44.97,45.0,44.97,44.98,114700.0,38.5033,38.5289,38.5033,38.5118,114700.0
2012-08-23 14:40:00,44.98,45.04,44.97,45.02,85300.0,38.5118,38.5632,38.5033,38.5461,85300.0
2012-08-23 14:50:00,45.02,45.02,44.98,44.99,39000.0,38.5461,38.5461,38.5118,38.5204,39000.0
2012-08-23 15:00:00,44.99,45.05,44.98,45.05,45200.0,38.5204,38.5718,38.5118,38.5718,45200.0
2012-08-23 15:10:00,45.05,45.06,45.02,45.03,36600.0,38.5718,38.5803,38.5461,38.5546,36600.0
2012-08-23 15:20:00,45.02,45.03,44.96,45.0,107700.0,38.5461,38.5546,38.4947,38.5289,107700.0
2012-08-23 15:30:00,44.99,45.04,44.98,45.01,84100.0,38.5204,38.5632,38.5118,38.5375,84100.0
2012-08-23 15:40:00,45.0,45.02,44.98,44.99,120900.0,38.5289,38.5461,38.5118,38.5204,120900.0
2012-08-23 15:50:00,44.99,45.01,44.96,45.01,369600.0,38.5204,38.5375,38.4947,38.5375,369600.0
2012-08-24 09:30:00,44.92,45.03,44.9,44.94,84900.0,38.4605,38.5546,38.4433,38.4776,84900.0
2012-08-24 09:40:00,44.93,44.95,44.89,44.95,57700.0,38.469,38.4861,38.4348,38.4861,57700.0
2012-08-24 09:50:00,44.94,44.97,44.93,44.93,39600.0,38.4776,38.5033,38.469,38.469,39600.0
2012-08-24 10:00:00,44.93,44.99,44.93,44.97,70100.0,38.469,38.5204,38.469,38.5033,70100.0
2012-08-24 10:10:00,44.96,45.01,44.96,45.01,77500.0,38.4947,38.5375,38.4947,38.5375,77500.0
2012-08-24 10:20:00,45.01,45.03,44.97,44.97,20100.0,38.5375,38.5546,38.5033,38.5033,20100.0
2012-08-24 10:30:00,44.98,45.09,44.98,45.09,53200.0,38.5118,38.606,38.5118,38.606,53200.0
2012-08-24 10:40:00,45.1,45.16,45.09,45.1,32700.0,38.6146,38.6659,38.606,38.6146,32700.0
2012-08-24 10:50:00,45.1,45.16,45.1,45.15,70000.0,38.6146,38.6659,38.6146,38.6574,70000.0
2012-08-24 11:00:00,45.15,45.2,45.15,45.18,60400.0,38.6574,38.7002,38.6574,38.6831,60400.0
2012-08-24 11:10:00,45.18,45.33,45.16,45.3,67700.0,38.6831,38.8115,38.6659,38.7858,67700.0
2012-08-24 11:20:00,45.31,45.34,45.28,45.28,46600.0,38.7944,38.8201,38.7687,38.7687,46600.0
2012-08-24 11:30:00,45.29,45.31,45.28,45.29,88000.0,38.7772,38.7944,38.7687,38.7772,88000.0
2012-08-24 11:40:00,45.28,45.28,45.24,45.27,19100.0,38.7687,38.7687,38.7344,38.7601,19100.0
2012-08-24 11:50:00,45.27,45.3,45.27,45.3,44700.0,38.7601,38.7858,38.7601,38.7858,44700.0
2012-08-24 12:00:00,45.29,45.32,45.28,45.29,46000.0,38.7772,38.8029,38.7687,38.7772,46000.0
2012-08-24 12:10:00,45.29,45.3,45.27,45.28,37600.0,38.7772,38.7858,38.7601,38.7687,37600.0
2012-08-24 12:20:00,45.28,45.33,45.28,45.32,110000.0,38.7687,38.8115,38.7687,38.8029,110000.0
2012-08-24 12:30:00,45.33,45.34,45.31,45.32,46600.0,38.8115,38.8201,38.7944,38.8029,46600.0
2012-08-24 12:40:00,45.32,45.34,45.31,45.34,39400.0,38.8029,38.8201,38.7944,38.8201,39400.0
2012-08-24 12:50:00,45.34,45.35,45.32,45.33,17100.0,38.8201,38.8286,38.8029,38.8115,17100.0
2012-08-24 13:00:00,45.33,45.34,45.3,45.34,64500.0,38.8115,38.8201,38.7858,38.8201,64500.0
2012-08-24 13:10:00,45.34,45.34,45.32,45.33,27400.0,38.8201,38.8201,38.8029,38.8115,27400.0
2012-08-24 13:20:00,45.34,45.34,45.32,45.33,26500.0,38.8201,38.8201,38.8029,38.8115,26500.0
2012-08-24 13:30:00,45.33,45.35,45.32,45.33,34700.0,38.8115,38.8286,38.8029,38.8115,34700.0
2012-08-24 13:40:00,45.33,45.4,45.31,45.39,74100.0,38.8115,38.8714,38.7944,38.8629,74100.0
2012-08-24 13:50:00,45.39,45.41,45.36,45.38,67500.0,38.8629,38.88,38.8372,38.8543,67500.0
2012-08-24 14:00:00,45.38,45.38,45.34,45.34,53300.0,38.8543,38.8543,38.8201,38.8201,53300.0
2012-08-24 14:10:00,45.34,45.35,45.34,45.34,32400.0,38.8201,38.8286,38.8201,38.8201,32400.0
2012-08-24 14:20:00,45.35,45.37,45.33,45.34,172000.0,38.8286,38.8457,38.8115,38.8201,172000.0
2012-08-24 14:30:00,45.34,45.35,45.3,45.3,55000.0,38.8201,38.8286,38.7858,38.7858,55000.0
2012-08-24 14:40:00,45.31,45.33,45.3,45.31,31900.0,38.7944,38.8115,38.7858,38.7944,31900.0
2012-08-24 14:50:00,45.31,45.32,45.3,45.32,41200.0,38.7944,38.8029,38.7858,38.8029,41200.0
2012-08-24 15:00:00,45.32,45.33,45.28,45.3,48400.0,38.8029,38.8115,38.7687,38.7858,48400.0
2012-08-24 15:10:00,45.3,45.36,45.29,45.36,56000.0,38.7858,38.8372,38.7772,38.8372,56000.0
2012-08-24 15:20:00,45.36,45.36,45.33,45.35,87400.0,38.8372,38.8372,38.8115,38.8286,87400.0
2012-08-24 15:30:00,45.35,45.37,45.32,45.36,112600.0,38.8286,38.8457,38.8029,38.8372,112600.0
2012-08-24 15:40:00,45.36,45.42,45.34,45.38,243900.0,38.8372,38.8885,38.8201,38.8543,243900.0
2012-08-24 15:50:00,45.37,45.38,45.3,45.35,435300.0,38.8457,38.8543,38.7858,38.8286,435300.0
2012-08-27 09:30:00,45.5,45.51,45.38,45.4,285300.0,38.957,38.9656,38.8543,38.8714,285300.0
2012-08-27 09:40:00,45.4,45.41,45.3,45.32,80700.0,38.8714,38.88,38.7858,38.8029,80700.0
2012-08-27 09:50:00,45.32,45.32,45.25,45.26,34600.0,38.8029,38.8029,38.743,38.7516,34600.0
2012-08-27 10:00:00,45.24,45.3,45.23,45.26,32500.0,38.7344,38.7858,38.7259,38.7516,32500.0
2012-08-27 10:10:00,45.28,45.29,45.24,45.29,46000.0,38.7687,38.7772,38.7344,38.7772,46000.0
2012-08-27 10:20:00,45.27,45.27,45.19,45.25,96900.0,38.7601,38.7601,38.6916,38.743,96900.0
2012-08-27 10:30:00,45.26,45.3,45.23,45.28,34300.0,38.7516,38.7858,38.7259,38.7687,34300.0
2012-08-27 10:40:00,45.28,45.29,45.26,45.27,22300.0,38.7687,38.7772,38.7516,38.7601,22300.0
2012-08-27 10:50:00,45.27,45.3,45.23,45.28,52500.0,38.7601,38.7858,38.7259,38.7687,52500.0
2012-08-27 11:00:00,45.26,45.35,45.26,45.35,88700.0,38.7516,38.8286,38.7516,38.8286,88700.0
2012-08-27 11:10:00,45.35,45.43,45.34,45.41,84900.0,38.8286,38.8971,38.8201,38.88,84900.0
2012-08-27 11:20:00,45.41,45.42,45.39,45.42,53400.0,38.88,38.8885,38.8629,38.8885,53400.0
2012-08-27 11:30:00,45.42,45.42,45.38,45.38,68000.0,38.8885,38.8885,38.8543,38.8543,68000.0
2012-08-27 11:40:00,45.39,45.41,45.38,45.41,32000.0,38.8629,38.88,38.8543,38.88,32000.0
2012-08-27 11:50:00,45.41,45.41,45.37,45.38,147600.0,38.88,38.88,38.8457,38.8543,147600.0
2012-08-27 12:00:00,45.38,45.42,45.37,45.4,24800.0,38.8543,38.8885,38.8457,38.8714,24800.0
2012-08-27 12:10:00,45.4,45.42,45.38,45.38,27000.0,38.8714,38.8885,38.8543,38.8543,27000.0
2012-08-27 12:20:00,45.39,45.39,45.35,45.37,108800.0,38.8629,38.8629,38.8286,38.8457,108800.0
2012-08-27 12:30:00,45.37,45.38,45.35,45.38,29900.0,38.8457,38.8543,38.8286,38.8543,29900.0
2012-08-27 12:40:00,45.37,45.4,45.37,45.39,25100.0,38.8457,38.8714,38.8457,38.8629,25100.0
2012-08-27 12:50:00,45.39,45.39,45.36,45.38,14600.0,38.8629,38.8629,38.8372,38.8543,14600.0
2012-08-27 13:00:00,45.38,45.39,45.37,45.38,5200.0,38.8543,38.8629,38.8457,38.8543,5200.0
2012-08-27 13:10:00,45.38,45.41,45.38,45.41,27900.0,38.8543,38.88,38.8543,38.88,27900.0
2012-08-27 13:20:00,45.41,45.43,45.4,45.43,26100.0,38.88,38.8971,38.8714,38.8971,26100.0
2012-08-27 13:30:00,45.42,45.42,45.39,45.4,25000.0,38.8885,38.8885,38.8629,38.8714,25000.0
2012-08-27 13:40:00,45.39,45.39,45.35,45.36,25900.0,38.8629,38.8629,38.8286,38.8372,25900.0
2012-08-27 13:50:00,45.37,45.39,45.35,45.37,147000.0,38.8457,38.8629,38.8286,38.8457,147000.0
2012-08-27 14:00:00,45.37,45.41,45.36,45.4,19400.0,38.8457,38.88,38.8372,38.8714,19400.0
2012-08-27 14:10:00,45.39,45.41,45.36,45.38,31100.0,38.8629,38.88,38.8372,38.8543,31100.0
2012-08-27 14:20:00,45.39,45.41,45.39,45.4,18900.0,38.8629,38.88,38.8629,38.8714,18900.0
2012-08-27 14:30:00,45.41,45.44,45.41,45.43,43700.0,38.88,38.9057,38.88,38.8971,43700.0
2012-08-27 14:40:00,45.42,45.43,45.4,45.4,52600.0,38.8885,38.8971,38.8714,38.8714,52600.0
2012-08-27 14:50:00,45.4,45.42,45.39,45.4,30100.0,38.8714,38.8885,38.8629,38.8714,30100.0
2012-08-27 15:00:00,45.4,45.4,45.35,45.36,45700.0,38.8714,38.8714,38.8286,38.8372,45700.0
2012-08-27 15:10:00,45.37,45.37,45.33,45.34,19300.0,38.8457,38.8457,38.8115,38.8201,19300.0
2012-08-27 15:20:00,45.34,45.35,45.3,45.34,139600.0,38.8201,38.8286,38.7858,38.8201,139600.0
2012-08-27 15:30:00,45.33,45.36,45.31,45.32,132000.0,38.8115,38.8372,38.7944,38.8029,132000.0
2012-08-27 15:40:00,45.31,45.33,45.29,45.29,166500.0,38.7944,38.8115,38.7772,38.7772,166500.0
2012-08-27 15:50:00,45.29,45.3,45.24,45.29,341800.0,38.7772,38.7858,38.7344,38.7772,341800.0
2012-08-28 09:30:00,45.26,45.39,45.23,45.38,52100.0,38.7516,38.8629,38.7259,38.8543,52100.0
2012-08-28 09:40:00,45.38,45.45,45.37,45.42,40200.0,38.8543,38.9142,38.8457,38.8885,40200.0
2012-08-28 09:50:00,45.42,45.43,45.25,45.26,77300.0,38.8885,38.8971,38.743,38.7516,77300.0
2012-08-28 10:00:00,45.26,45.29,45.19,45.28,197700.0,38.7516,38.7772,38.6916,38.7687,197700.0
2012-08-28 10:10:00,45.29,45.34,45.28,45.3,77200.0,38.7772,38.8201,38.7687,38.7858,77200.0
2012-08-28 10:20:00,45.31,45.44,45.31,45.41,64400.0,38.7944,38.9057,38.7944,38.88,64400.0
2012-08-28 10:30:00,45.41,45.46,45.4,45.43,104700.0,38.88,38.9228,38.8714,38.8971,104700.0
2012-08-28 10:40:00,45.44,45.44,45.41,45.42,31600.0,38.9057,38.9057,38.88,38.8885,31600.0
2012-08-28 10:50:00,45.42,45.46,45.37,45.38,71700.0,38.8885,38.9228,38.8457,38.8543,71700.0
2012-08-28 11:00:00,45.37,45.4,45.36,45.4,33200.0,38.8457,38.8714,38.8372,38.8714,33200.0
2012-08-28 11:10:00,45.41,45.41,45.33,45.38,42400.0,38.88,38.88,38.8115,38.8543,42400.0
2012-08-28 11:20:00,45.37,45.41,45.36,45.41,195600.0,38.8457,38.88,38.8372,38.88,195600.0
2012-08-28 11:30:00,45.4,45.41,45.37,45.41,259300.0,38.8714,38.88,38.8457,38.88,259300.0
2012-08-28 11:40:00,45.41,45.44,45.37,45.44,71600.0,38.88,38.9057,38.8457,38.9057,71600.0
2012-08-28 11:50:00,45.43,45.44,45.4,45.44,82400.0,38.8971,38.9057,38.8714,38.9057,82400.0
2012-08-28 12:00:00,45.45,45.49,45.45,45.48,44900.0,38.9142,38.9485,38.9142,38.9399,44900.0
2012-08-28 12:10:00,45.46,45.48,45.45,45.46,35200.0,38.9228,38.9399,38.9142,38.9228,35200.0
2012-08-28 12:20:00,45.47,45.49,45.47,45.47,36300.0,38.9314,38.9485,38.9314,38.9314,36300.0
2012-08-28 12:30:00,45.47,45.48,45.44,45.47,44600.0,38.9314,38.9399,38.9057,38.9314,44600.0
2012-08-28 12:40:00,45.47,45.5,45.46,45.47,56500.0,38.9314,38.957,38.9228,38.9314,56500.0
2012-08-28 12:50:00,45.47,45.51,45.47,45.51,94000.0,38.9314,38.9656,38.9314,38.9656,94000.0
2012-08-28 13:00:00,45.51,45.52,45.43,45.47,107200.0,38.9656,38.9742,38.8971,38.9314,107200.0
2012-08-28 13:10:00,45.47,45.47,45.44,45.45,37200.0,38.9314,38.9314,38.9057,38.9142,37200.0
2012-08-28 13:20:00,45.45,45.47,45.43,45.46,31400.0,38.9142,38.9314,38.8971,38.9228,31400.0
2012-08-28 13:30:00,45.46,45.49,45.45,45.48,66200.0,38.9228,38.9485,38.9142,38.9399,66200.0
2012-08-28 13:40:00,45.48,45.48,45.45,45.45,40600.0,38.9399,38.9399,38.9142,38.9142,40600.0
2012-08-28 13:50:00,45.46,45.46,45.41,45.44,108400.0,38.9228,38.9228,38.88,38.9057,108400.0
2012-08-28 14:00:00,45.44,45.47,45.43,45.46,36500.0,38.9057,38.9314,38.8971,38.9228,36500.0
2012-08-28 14:10:00,45.45,45.46,45.43,45.46,54600.0,38.9142,38.9228,38.8971,38.9228,54600.0
2012-08-28 14:20:00,45.47,45.49,45.45,45.48,136100.0,38.9314,38.9485,38.9142,38.9399,136100.0
2012-08-28 14:30:00,45.49,45.49,45.46,45.47,36900.0,38.9485,38.9485,38.9228,38.9314,36900.0
2012-08-28 14:40:00,45.47,45.48,45.45,45.46,25900.0,38.9314,38.9399,38.9142,38.9228,25900.0
2012-08-28 14:50:00,45.46,45.46,45.41,45.44,85600.0,38.9228,38.9228,38.88,38.9057,85600.0
2012-08-28 15:00:00,45.44,45.47,45.44,45.46,45800.0,38.9057,38.9314,38.9057,38.9228,45800.0
2012-08-28 15:10:00,45.47,45.5,45.43,45.45,117900.0,38.9314,38.957,38.8971,38.9142,117900.0
2012-08-28 15:20:00,45.45,45.45,45.4,45.42,96600.0,38.9142,38.9142,38.8714,38.8885,96600.0
2012-08-28 15:30:00,45.42,45.43,45.39,45.43,80600.0,38.8885,38.8971,38.8629,38.8971,80600.0
2012-08-28 15:40:00,45.43,45.44,45.41,45.42,107200.0,38.8971,38.9057,38.88,38.8885,107200.0
2012-08-28 15:50:00,45.41,45.42,45.36,45.39,509700.0,38.88,38.8885,38.8372,38.8629,509700.0
2012-08-29 09:30:00,45.43,45.52,45.4,45.49,117600.0,38.8971,38.9742,38.8714,38.9485,117600.0
2012-08-29 09:40:00,45.49,45.49,45.45,45.45,144100.0,38.9485,38.9485,38.9142,38.9142,144100.0
2012-08-29 09:50:00,45.46,45.49,45.38,45.39,201600.0,38.9228,38.9485,38.8543,38.8629,201600.0
2012-08-29 10:00:00,45.39,45.45,45.38,45.43,182300.0,38.8629,38.9142,38.8543,38.8971,182300.0
2012-08-29 10:10:00,45.43,45.49,45.43,45.46,38200.0,38.8971,38.9485,38.8971,38.9228,38200.0
2012-08-29 10:20:00,45.47,45.48,45.45,45.48,6100.0,38.9314,38.9399,38.9142,38.9399,6100.0
2012-08-29 10:30:00,45.48,45.49,45.46,45.46,56200.0,38.9399,38.9485,38.9228,38.9228,56200.0
2012-08-29 10:40:00,45.45,45.47,45.42,45.42,20400.0,38.9142,38.9314,38.8885,38.8885,20400.0
2012-08-29 10:50:00,45.43,45.43,45.37,45.39,45400.0,38.8971,38.8971,38.8457,38.8629,45400.0
2012-08-29 11:00:00,45.4,45.41,45.38,45.39,19700.0,38.8714,38.88,38.8543,38.8629,19700.0
2012-08-29 11:10:00,45.39,45.43,45.39,45.43,17500.0,38.8629,38.8971,38.8629,38.8971,17500.0
2012-08-29 11:20:00,45.43,45.43,45.4,45.41,316400.0,38.8971,38.8971,38.8714,38.88,316400.0
2012-08-29 11:30:00,45.41,45.45,45.41,45.44,600500.0,38.88,38.9142,38.88,38.9057,600500.0
2012-08-29 11:40:00,45.44,45.48,45.44,45.45,346600.0,38.9057,38.9399,38.9057,38.9142,346600.0
2012-08-29 11:50:00,45.45,45.47,45.44,45.46,154300.0,38.9142,38.9314,38.9057,38.9228,154300.0
2012-08-29 12:00:00,45.46,45.48,45.45,45.47,96500.0,38.9228,38.9399,38.9142,38.9314,96500.0
2012-08-29 12:10:00,45.47,45.48,45.46,45.48,24500.0,38.9314,38.9399,38.9228,38.9399,24500.0
2012-08-29 12:20:00,45.48,45.51,45.48,45.51,9100.0,38.9399,38.9656,38.9399,38.9656,9100.0
2012-08-29 12:30:00,45.51,45.55,45.5,45.55,18000.0,38.9656,38.9999,38.957,38.9999,18000.0
2012-08-29 12:40:00,45.55,45.57,45.54,45.56,18700.0,38.9999,39.017,38.9913,39.0084,18700.0
2012-08-29 12:50:00,45.56,45.57,45.55,45.55,53800.0,39.0084,39.017,38.9999,38.9999,53800.0
2012-08-29 13:00:00,45.55,45.57,45.55,45.56,14400.0,38.9999,39.017,38.9999,39.0084,14400.0
2012-08-29 13:10:00,45.57,45.62,45.57,45.6,28900.0,39.017,39.0598,39.017,39.0427,28900.0
2012-08-29 13:20:00,45.59,45.63,45.58,45.61,91400.0,39.0341,39.0684,39.0255,39.0512,91400.0
2012-08-29 13:30:00,45.62,45.63,45.6,45.63,35300.0,39.0598,39.0684,39.0427,39.0684,35300.0
2012-08-29 13:40:00,45.63,45.69,45.63,45.68,38800.0,39.0684,39.1197,39.0684,39.1112,38800.0
2012-08-29 13:50:00,45.68,45.69,45.63,45.66,94000.0,39.1112,39.1197,39.0684,39.094,94000.0
2012-08-29 14:00:00,45.66,45.66,45.62,45.63,37300.0,39.094,39.094,39.0598,39.0684,37300.0
2012-08-29 14:10:00,45.64,45.66,45.63,45.64,45300.0,39.0769,39.094,39.0684,39.0769,45300.0
2012-08-29 14:20:00,45.64,45.66,45.64,45.66,58200.0,39.0769,39.094,39.0769,39.094,58200.0
2012-08-29 14:30:00,45.66,45.66,45.63,45.64,58800.0,39.094,39.094,39.0684,39.0769,58800.0
2012-08-29 14:40:00,45.65,45.66,45.62,45.62,123900.0,39.0855,39.094,39.0598,39.0598,123900.0
2012-08-29 14:50:00,45.62,45.63,45.6,45.62,59900.0,39.0598,39.0684,39.0427,39.0598,59900.0
2012-08-29 15:00:00,45.61,45.62,45.59,45.62,19100.0,39.0512,39.0598,39.0341,39.0598,19100.0
2012-08-29 15:10:00,45.62,45.64,45.61,45.63,38900.0,39.0598,39.0769,39.0512,39.0684,38900.0
2012-08-29 15:20:00,45.63,45.66,45.63,45.66,67200.0,39.0684,39.094,39.0684,39.094,67200.0
2012-08-29 15:30:00,45.65,45.66,45.63,45.63,50600.0,39.0855,39.094,39.0684,39.0684,50600.0
2012-08-29 15:40:00,45.62,45.66,45.59,45.6,72400.0,39.0598,39.094,39.0341,39.0427,72400.0
2012-08-29 15:50:00,45.59,45.63,45.59,45.61,253200.0,39.0341,39.0684,39.0341,39.0512,253200.0
2012-08-30 09:30:00,45.42,45.56,45.39,45.56,89600.0,38.8885,39.0084,38.8629,39.0084,89600.0
2012-08-30 09:40:00,45.56,45.62,45.54,45.57,58800.0,39.0084,39.0598,38.9913,39.017,58800.0
2012-08-30 09:50:00,45.58,45.59,45.48,45.48,202500.0,39.0255,39.0341,38.9399,38.9399,202500.0
2012-08-30 10:00:00,45.48,45.51,45.45,45.49,94000.0,38.9399,38.9656,38.9142,38.9485,94000.0
2012-08-30 10:10:00,45.5,45.52,45.46,45.48,54200.0,38.957,38.9742,38.9228,38.9399,54200.0
2012-08-30 10:20:00,45.47,45.47,45.36,45.38,89900.0,38.9314,38.9314,38.8372,38.8543,89900.0
2012-08-30 10:30:00,45.37,45.39,45.35,45.38,129600.0,38.8457,38.8629,38.8286,38.8543,129600.0
2012-08-30 10:40:00,45.38,45.38,45.35,45.38,63600.0,38.8543,38.8543,38.8286,38.8543,63600.0
2012-08-30 10:50:00,45.37,45.38,45.3,45.36,131100.0,38.8457,38.8543,38.7858,38.8372,131100.0
2012-08-30 11:00:00,45.36,45.37,45.34,45.37,109500.0,38.8372,38.8457,38.8201,38.8457,109500.0
2012-08-30 11:10:00,45.37,45.42,45.36,45.42,30500.0,38.8457,38.8885,38.8372,38.8885,30500.0
2012-08-30 11:20:00,45.41,45.43,45.4,45.43,55900.0,38.88,38.8971,38.8714,38.8971,55900.0
2012-08-30 11:30:00,45.44,45.44,45.4,45.43,50300.0,38.9057,38.9057,38.8714,38.8971,50300.0
2012-08-30 11:40:00,45.42,45.44,45.41,45.43,37600.0,38.8885,38.9057,38.88,38.8971,37600.0
2012-08-30 11:50:00,45.43,45.45,45.41,45.41,31800.0,38.8971,38.9142,38.88,38.88,31800.0
2012-08-30 12:00:00,45.42,45.42,45.39,45.4,30800.0,38.8885,38.8885,38.8629,38.8714,30800.0
2012-08-30 12:10:00,45.4,45.4,45.37,45.38,28400.0,38.8714,38.8714,38.8457,38.8543,28400.0
2012-08-30 12:20:00,45.39,45.4,45.35,45.36,66300.0,38.8629,38.8714,38.8286,38.8372,66300.0
2012-08-30 12:30:00,45.36,45.4,45.36,45.39,50100.0,38.8372,38.8714,38.8372,38.8629,50100.0
2012-08-30 12:40:00,45.39,45.42,45.39,45.41,14000.0,38.8629,38.8885,38.8629,38.88,14000.0
2012-08-30 12:50:00,45.41,45.42,45.4,45.42,16000.0,38.88,38.8885,38.8714,38.8885,16000.0
2012-08-30 13:00:00,45.42,45.42,45.4,45.4,17200.0,38.8885,38.8885,38.8714,38.8714,17200.0
2012-08-30 13:10:00,45.4,45.41,45.38,45.38,75200.0,38.8714,38.88,38.8543,38.8543,75200.0
2012-08-30 13:20:00,45.39,45.4,45.36,45.39,145100.0,38.8629,38.8714,38.8372,38.8629,145100.0
2012-08-30 13:30:00,45.39,45.4,45.37,45.38,102500.0,38.8629,38.8714,38.8457,38.8543,102500.0
2012-08-30 13:40:00,45.38,45.4,45.37,45.4,124500.0,38.8543,38.8714,38.8457,38.8714,124500.0
2012-08-30 13:50:00,45.4,45.4,45.37,45.4,117000.0,38.8714,38.8714,38.8457,38.8714,117000.0
2012-08-30 14:00:00,45.4,45.44,45.39,45.44,118200.0,38.8714,38.9057,38.8629,38.9057,118200.0
2012-08-30 14:10:00,45.44,45.45,45.42,45.42,118500.0,38.9057,38.9142,38.8885,38.8885,118500.0
2012-08-30 14:20:00,45.42,45.44,45.41,45.41,114700.0,38.8885,38.9057,38.88,38.88,114700.0
2012-08-30 14:30:00,45.41,45.44,45.4,45.4,116200.0,38.88,38.9057,38.8714,38.8714,116200.0
2012-08-30 14:40:00,45.41,45.42,45.39,45.42,144300.0,38.88,38.8885,38.8629,38.8885,144300.0
2012-08-30 14:50:00,45.42,45.44,45.41,45.43,171400.0,38.8885,38.9057,38.88,38.8971,171400.0
2012-08-30 15:00:00,45.43,45.46,45.43,45.45,133700.0,38.8971,38.9228,38.8971,38.9142,133700.0
2012-08-30 15:10:00,45.45,45.45,45.43,45.43,121300.0,38.9142,38.9142,38.8971,38.8971,121300.0
2012-08-30 15:20:00,45.43,45.46,45.42,45.44,246500.0,38.8971,38.9228,38.8885,38.9057,246500.0
2012-08-30 15:30:00,45.45,45.48,45.44,45.45,182400.0,38.9142,38.9399,38.9057,38.9142,182400.0
2012-08-30 15:40:00,45.45,45.48,45.39,45.4,284000.0,38.9142,38.9399,38.8629,38.8714,284000.0
2012-08-30 15:50:00,45.4,45.4,45.36,45.37,418600.0,38.8714,38.8714,38.8372,38.8457,418600.0
2012-08-31 09:30:00,45.61,45.72,45.6,45.64,72300.0,39.0512,39.1454,39.0427,39.0769,72300.0
2012-08-31 09:40:00,45.64,45.66,45.54,45.55,84800.0,39.0769,39.094,38.9913,38.9999,84800.0
2012-08-31 09:50:00,45.55,45.57,45.53,45.54,125100.0,38.9999,39.017,38.9827,38.9913,125100.0
2012-08-31 10:00:00,45.54,45.56,45.3,45.31,395800.0,38.9913,39.0084,38.7858,38.7944,395800.0
2012-08-31 10:10:00,45.3,45.54,45.3,45.53,134900.0,38.7858,38.9913,38.7858,38.9827,134900.0
2012-08-31 10:20:00,45.52,45.6,45.51,45.53,101700.0,38.9742,39.0427,38.9656,38.9827,101700.0
2012-08-31 10:30:00,45.53,45.59,45.48,45.52,85500.0,38.9827,39.0341,38.9399,38.9742,85500.0
2012-08-31 10:40:00,45.53,45.58,45.52,45.56,64000.0,38.9827,39.0255,38.9742,39.0084,64000.0
2012-08-31 10:50:00,45.57,45.67,45.54,45.66,115900.0,39.017,39.1026,38.9913,39.094,115900.0
2012-08-31 11:00:00,45.66,45.73,45.66,45.69,137900.0,39.094,39.154,39.094,39.1197,137900.0
2012-08-31 11:10:00,45.7,45.73,45.69,45.71,39200.0,39.1283,39.154,39.1197,39.1368,39200.0
2012-08-31 11:20:00,45.71,45.75,45.66,45.66,85200.0,39.1368,39.1711,39.094,39.094,85200.0
2012-08-31 11:30:00,45.66,45.68,45.62,45.64,45200.0,39.094,39.1112,39.0598,39.0769,45200.0
2012-08-31 11:40:00,45.63,45.64,45.61,45.62,40300.0,39.0684,39.0769,39.0512,39.0598,40300.0
2012-08-31 11:50:00,45.61,46.63,45.61,45.61,63700.0,39.0512,39.9246,39.0512,39.0512,63700.0
2012-08-31 12:00:00,45.61,45.63,45.53,45.53,43700.0,39.0512,39.0684,38.9827,38.9827,43700.0
2012-08-31 12:10:00,45.53,45.53,45.47,45.49,33300.0,38.9827,38.9827,38.9314,38.9485,33300.0
2012-08-31 12:20:00,45.48,45.5,45.45,45.48,46300.0,38.9399,38.957,38.9142,38.9399,46300.0
2012-08-31 12:30:00,45.47,45.52,45.44,45.51,30500.0,38.9314,38.9742,38.9057,38.9656,30500.0
2012-08-31 12:40:00,45.5,45.52,45.49,45.51,15700.0,38.957,38.9742,38.9485,38.9656,15700.0
2012-08-31 12:50:00,45.51,45.56,45.5,45.54,21100.0,38.9656,39.0084,38.957,38.9913,21100.0
2012-08-31 13:00:00,45.53,45.55,45.51,45.52,34300.0,38.9827,38.9999,38.9656,38.9742,34300.0
2012-08-31 13:10:00,45.5,45.5,45.43,45.44,47000.0,38.957,38.957,38.8971,38.9057,47000.0
2012-08-31 13:20:00,45.44,45.48,45.44,45.45,36600.0,38.9057,38.9399,38.9057,38.9142,36600.0
2012-08-31 13:30:00,45.45,45.47,45.43,45.45,34800.0,38.9142,38.9314,38.8971,38.9142,34800.0
2012-08-31 13:40:00,45.46,45.49,45.46,45.48,8300.0,38.9228,38.9485,38.9228,38.9399,8300.0
2012-08-31 13:50:00,45.48,45.56,45.48,45.52,22400.0,38.9399,39.0084,38.9399,38.9742,22400.0
2012-08-31 14:00:00,45.52,45.55,45.52,45.55,43600.0,38.9742,38.9999,38.9742,38.9999,43600.0
2012-08-31 14:10:00,45.55,45.6,45.52,45.6,29400.0,38.9999,39.0427,38.9742,39.0427,29400.0
2012-08-31 14:20:00,45.6,45.62,45.59,45.61,31200.0,39.0427,39.0598,39.0341,39.0512,31200.0
2012-08-31 14:30:00,45.62,45.64,45.6,45.61,30000.0,39.0598,39.0769,39.0427,39.0512,30000.0
2012-08-31 14:40:00,45.6,45.6,45.57,45.59,22000.0,39.0427,39.0427,39.017,39.0341,22000.0
2012-08-31 14:50:00,45.59,45.61,45.58,45.58,16600.0,39.0341,39.0512,39.0255,39.0255,16600.0
2012-08-31 15:00:00,45.58,45.59,45.5,45.5,31500.0,39.0255,39.0341,38.957,38.957,31500.0
2012-08-31 15:10:00,45.5,45.52,45.46,45.5,72300.0,38.957,38.9742,38.9228,38.957,72300.0
2012-08-31 15:20:00,45.51,45.53,45.5,45.5,54000.0,38.9656,38.9827,38.957,38.957,54000.0
2012-08-31 15:30:00,45.5,45.51,45.46,45.49,74800.0,38.957,38.9656,38.9228,38.9485,74800.0
2012-08-31 15:40:00,45.5,45.51,45.45,45.49,94800.0,38.957,38.9656,38.9142,38.9485,94800.0
2012-08-31 15:50:00,45.48,45.58,45.47,45.51,803700.0,38.9399,39.0255,38.9314,38.9656,803700.0
2012-09-04 09:30:00,45.47,45.55,45.46,45.47,139800.0,38.9314,38.9999,38.9228,38.9314,139800.0
2012-09-04 09:40:00,45.46,45.49,45.41,45.49,117900.0,38.9228,38.9485,38.88,38.9485,117900.0
2012-09-04 09:50:00,45.49,45.53,45.46,45.48,65900.0,38.9485,38.9827,38.9228,38.9399,65900.0
2012-09-04 10:00:00,45.48,45.5,45.33,45.33,98300.0,38.9399,38.957,38.8115,38.8115,98300.0
2012-09-04 10:10:00,45.34,45.34,45.29,45.32,70600.0,38.8201,38.8201,38.7772,38.8029,70600.0
2012-09-04 10:20:00,45.31,45.32,45.28,45.29,76600.0,38.7944,38.8029,38.7687,38.7772,76600.0
2012-09-04 10:30:00,45.28,45.3,45.22,45.29,55600.0,38.7687,38.7858,38.7173,38.7772,55600.0
2012-09-04 10:40:00,45.29,45.29,45.21,45.23,124300.0,38.7772,38.7772,38.7087,38.7259,124300.0
2012-09-04 10:50:00,45.23,45.28,45.15,45.19,76800.0,38.7259,38.7687,38.6574,38.6916,76800.0
2012-09-04 11:00:00,45.18,45.21,45.16,45.19,157900.0,38.6831,38.7087,38.6659,38.6916,157900.0
2012-09-04 11:10:00,45.19,45.22,45.17,45.21,54400.0,38.6916,38.7173,38.6745,38.7087,54400.0
2012-09-04 11:20:00,45.21,45.23,45.18,45.23,86700.0,38.7087,38.7259,38.6831,38.7259,86700.0
2012-09-04 11:30:00,45.24,45.25,45.2,45.23,68000.0,38.7344,38.743,38.7002,38.7259,68000.0
2012-09-04 11:40:00,45.23,45.23,45.19,45.22,51700.0,38.7259,38.7259,38.6916,38.7173,51700.0
2012-09-04 11:50:00,45.23,45.28,45.21,45.26,20400.0,38.7259,38.7687,38.7087,38.7516,20400.0
2012-09-04 12:00:00,45.27,45.27,45.2,45.2,35300.0,38.7601,38.7601,38.7002,38.7002,35300.0
2012-09-04 12:10:00,45.21,45.24,45.2,45.22,38800.0,38.7087,38.7344,38.7002,38.7173,38800.0
2012-09-04 12:20:00,45.22,45.23,45.2,45.21,21800.0,38.7173,38.7259,38.7002,38.7087,21800.0
2012-09-04 12:30:00,45.21,45.22,45.19,45.22,19200.0,38.7087,38.7173,38.6916,38.7173,19200.0
2012-09-04 12:40:00,45.22,45.25,45.22,45.22,52500.0,38.7173,38.743,38.7173,38.7173,52500.0
2012-09-04 12:50:00,45.23,45.27,45.21,45.26,227400.0,38.7259,38.7601,38.7087,38.7516,227400.0
2012-09-04 13:00:00,45.26,45.28,45.26,45.27,43000.0,38.7516,38.7687,38.7516,38.7601,43000.0
2012-09-04 13:10:00,45.27,45.31,45.27,45.3,34200.0,38.7601,38.7944,38.7601,38.7858,34200.0
2012-09-04 13:20:00,45.3,45.33,45.29,45.33,79600.0,38.7858,38.8115,38.7772,38.8115,79600.0
2012-09-04 13:30:00,45.33,45.35,45.32,45.32,23000.0,38.8115,38.8286,38.8029,38.8029,23000.0
2012-09-04 13:40:00,45.32,45.33,45.3,45.31,25700.0,38.8029,38.8115,38.7858,38.7944,25700.0
2012-09-04 13:50:00,45.31,45.31,45.27,45.3,50500.0,38.7944,38.7944,38.7601,38.7858,50500.0
2012-09-04 14:00:00,45.3,45.37,45.28,45.36,64000.0,38.7858,38.8457,38.7687,38.8372,64000.0
2012-09-04 14:10:00,45.36,45.43,45.35,45.43,121900.0,38.8372,38.8971,38.8286,38.8971,121900.0
2012-09-04 14:20:00,45.42,45.47,45.42,45.46,90500.0,38.8885,38.9314,38.8885,38.9228,90500.0
2012-09-04 14:30:00,45.46,45.64,45.46,45.61,247000.0,38.9228,39.0769,38.9228,39.0512,247000.0
2012-09-04 14:40:00,45.61,45.61,45.58,45.59,149000.0,39.0512,39.0512,39.0255,39.0341,149000.0
2012-09-04 14:50:00,45.59,45.6,45.54,45.54,242600.0,39.0341,39.0427,38.9913,38.9913,242600.0
2012-09-04 15:00:00,45.54,45.56,45.51,45.56,252500.0,38.9913,39.0084,38.9656,39.0084,252500.0
2012-09-04 15:10:00,45.56,45.58,45.52,45.55,261300.0,39.0084,39.0255,38.9742,38.9999,261300.0
2012-09-04 15:20:00,45.56,45.57,45.53,45.57,236200.0,39.0084,39.017,38.9827,39.017,236200.0
2012-09-04 15:30:00,45.57,45.58,45.47,45.48,297600.0,39.017,39.0255,38.9314,38.9399,297600.0
2012-09-04 15:40:00,45.47,45.5,45.44,45.47,393800.0,38.9314,38.957,38.9057,38.9314,393800.0
2012-09-04 15:50:00,45.47,45.48,45.43,45.43,753100.0,38.9314,38.9399,38.8971,38.8971,753100.0
2012-09-05 09:30:00,45.53,45.55,45.44,45.47,218800.0,38.9827,38.9999,38.9057,38.9314,218800.0
2012-09-05 09:40:00,45.46,45.46,45.37,45.45,105300.0,38.9228,38.9228,38.8457,38.9142,105300.0
2012-09-05 09:50:00,45.44,45.48,45.41,45.46,67700.0,38.9057,38.9399,38.88,38.9228,67700.0
2012-09-05 10:00:00,45.45,45.52,45.45,45.51,132800.0,38.9142,38.9742,38.9142,38.9656,132800.0
2012-09-05 10:10:00,45.51,45.6,45.51,45.56,373200.0,38.9656,39.0427,38.9656,39.0084,373200.0
2012-09-05 10:20:00,45.56,45.65,45.56,45.65,53100.0,39.0084,39.0855,39.0084,39.0855,53100.0
2012-09-05 10:30:00,45.66,45.69,45.63,45.66,47900.0,39.094,39.1197,39.0684,39.094,47900.0
2012-09-05 10:40:00,45.67,45.67,45.58,45.58,58100.0,39.1026,39.1026,39.0255,39.0255,58100.0
2012-09-05 10:50:00,45.58,45.59,45.5,45.5,73700.0,39.0255,39.0341,38.957,38.957,73700.0
2012-09-05 11:00:00,45.5,45.54,45.46,45.53,136400.0,38.957,38.9913,38.9228,38.9827,136400.0
2012-09-05 11:10:00,45.53,45.57,45.52,45.57,44400.0,38.9827,39.017,38.9742,39.017,44400.0
2012-09-05 11:20:00,45.57,45.63,45.56,45.63,60700.0,39.017,39.0684,39.0084,39.0684,60700.0
2012-09-05 11:30:00,45.63,45.67,45.62,45.66,53800.0,39.0684,39.1026,39.0598,39.094,53800.0
2012-09-05 11:40:00,45.66,45.66,45.63,45.65,26800.0,39.094,39.094,39.0684,39.0855,26800.0
2012-09-05 11:50:00,45.65,45.66,45.62,45.64,35000.0,39.0855,39.094,39.0598,39.0769,35000.0
2012-09-05 12:00:00,45.64,45.66,45.62,45.66,14900.0,39.0769,39.094,39.0598,39.094,14900.0
2012-09-05 12:10:00,45.65,45.66,45.62,45.64,70100.0,39.0855,39.094,39.0598,39.0769,70100.0
2012-09-05 12:20:00,45.63,45.65,45.62,45.65,17500.0,39.0684,39.0855,39.0598,39.0855,17500.0
2012-09-05 12:30:00,45.64,45.64,45.62,45.62,53400.0,39.0769,39.0769,39.0598,39.0598,53400.0
2012-09-05 12:40:00,45.63,45.64,45.62,45.63,34500.0,39.0684,39.0769,39.0598,39.0684,34500.0
2012-09-05 12:50:00,45.63,45.65,45.61,45.62,31900.0,39.0684,39.0855,39.0512,39.0598,31900.0
2012-09-05 13:00:00,45.62,45.63,45.59,45.6,41200.0,39.0598,39.0684,39.0341,39.0427,41200.0
2012-09-05 13:10:00,45.61,45.63,45.6,45.63,34100.0,39.0512,39.0684,39.0427,39.0684,34100.0
2012-09-05 13:20:00,45.63,45.63,45.61,45.62,34700.0,39.0684,39.0684,39.0512,39.0598,34700.0
2012-09-05 13:30:00,45.61,45.62,45.52,45.52,271300.0,39.0512,39.0598,38.9742,38.9742,271300.0
2012-09-05 13:40:00,45.51,45.52,45.44,45.47,1041300.0,38.9656,38.9742,38.9057,38.9314,1041300.0
2012-09-05 13:50:00,45.47,45.51,45.45,45.51,157800.0,38.9314,38.9656,38.9142,38.9656,157800.0
2012-09-05 14:00:00,45.51,45.51,45.48,45.51,45400.0,38.9656,38.9656,38.9399,38.9656,45400.0
2012-09-05 14:10:00,45.51,45.51,45.47,45.49,53500.0,38.9656,38.9656,38.9314,38.9485,53500.0
2012-09-05 14:20:00,45.48,45.55,45.48,45.54,140000.0,38.9399,38.9999,38.9399,38.9913,140000.0
2012-09-05 14:30:00,45.54,45.58,45.54,45.57,441400.0,38.9913,39.0255,38.9913,39.017,441400.0
2012-09-05 14:40:00,45.57,45.57,45.55,45.55,194700.0,39.017,39.017,38.9999,38.9999,194700.0
2012-09-05 14:50:00,45.55,45.56,45.54,45.54,213300.0,38.9999,39.0084,38.9913,38.9913,213300.0
2012-09-05 15:00:00,45.54,45.55,45.47,45.5,40400.0,38.9913,38.9999,38.9314,38.957,40400.0
2012-09-05 15:10:00,45.51,45.52,45.48,45.52,73300.0,38.9656,38.9742,38.9399,38.9742,73300.0
2012-09-05 15:20:00,45.52,45.53,45.5,45.52,34100.0,38.9742,38.9827,38.957,38.9742,34100.0
2012-09-05 15:30:00,45.51,45.55,45.51,45.52,293600.0,38.9656,38.9999,38.9656,38.9742,293600.0
2012-09-05 15:40:00,45.53,45.56,45.49,45.5,458700.0,38.9827,39.0084,38.9485,38.957,458700.0
2012-09-05 15:50:00,45.5,45.52,45.49,45.51,383800.0,38.957,38.9742,38.9485,38.9656,383800.0
2012-09-06 09:30:00,45.79,46.06,45.77,46.06,79200.0,39.2053,39.4365,39.1882,39.4365,79200.0
2012-09-06 09:40:00,46.06,46.07,45.95,46.02,101300.0,39.4365,39.4451,39.3423,39.4023,101300.0
2012-09-06 09:50:00,46.03,46.05,46.0,46.04,83500.0,39.4108,39.428,39.3851,39.4194,83500.0
2012-09-06 10:00:00,46.04,46.18,46.04,46.16,291600.0,39.4194,39.5393,39.4194,39.5221,291600.0
2012-09-06 10:10:00,46.16,46.21,46.15,46.17,99800.0,39.5221,39.5649,39.5136,39.5307,99800.0
2012-09-06 10:20:00,46.18,46.2,46.16,46.2,61100.0,39.5393,39.5564,39.5221,39.5564,61100.0
2012-09-06 10:30:00,46.21,46.33,46.2,46.31,344200.0,39.5649,39.6677,39.5564,39.6506,344200.0
2012-09-06 10:40:00,46.31,46.34,46.29,46.34,743600.0,39.6506,39.6763,39.6334,39.6763,743600.0
2012-09-06 10:50:00,46.34,46.38,46.3,46.36,76500.0,39.6763,39.7105,39.642,39.6934,76500.0
2012-09-06 11:00:00,46.37,46.39,46.32,46.35,147500.0,39.7019,39.7191,39.6591,39.6848,147500.0
2012-09-06 11:10:00,46.35,46.37,46.34,46.35,100600.0,39.6848,39.7019,39.6763,39.6848,100600.0
2012-09-06 11:20:00,46.35,46.41,46.35,46.41,92400.0,39.6848,39.7362,39.6848,39.7362,92400.0
2012-09-06 11:30:00,46.41,46.46,46.4,46.45,114400.0,39.7362,39.779,39.7276,39.7704,114400.0
2012-09-06 11:40:00,46.44,46.46,46.42,46.42,112100.0,39.7619,39.779,39.7447,39.7447,112100.0
2012-09-06 11:50:00,46.42,46.49,46.42,46.46,31700.0,39.7447,39.8047,39.7447,39.779,31700.0
2012-09-06 12:00:00,46.46,46.5,46.46,46.49,57000.0,39.779,39.8132,39.779,39.8047,57000.0
2012-09-06 12:10:00,46.48,46.5,46.47,46.47,84300.0,39.7961,39.8132,39.7876,39.7876,84300.0
2012-09-06 12:20:00,46.46,46.46,46.42,46.42,29900.0,39.779,39.779,39.7447,39.7447,29900.0
2012-09-06 12:30:00,46.43,46.46,46.43,46.46,15900.0,39.7533,39.779,39.7533,39.779,15900.0
2012-09-06 12:40:00,46.46,46.46,46.44,46.44,18600.0,39.779,39.779,39.7619,39.7619,18600.0
2012-09-06 12:50:00,46.43,46.47,46.43,46.45,15000.0,39.7533,39.7876,39.7533,39.7704,15000.0
2012-09-06 13:00:00,46.46,46.47,46.45,46.45,31200.0,39.779,39.7876,39.7704,39.7704,31200.0
2012-09-06 13:10:00,46.46,46.48,46.45,46.46,36800.0,39.779,39.7961,39.7704,39.779,36800.0
2012-09-06 13:20:00,46.46,46.46,46.44,46.46,10900.0,39.779,39.779,39.7619,39.779,10900.0
2012-09-06 13:30:00,46.46,46.47,46.45,46.46,40200.0,39.779,39.7876,39.7704,39.779,40200.0
2012-09-06 13:40:00,46.47,46.47,46.45,46.46,13000.0,39.7876,39.7876,39.7704,39.779,13000.0
2012-09-06 13:50:00,46.46,46.49,46.46,46.47,48700.0,39.779,39.8047,39.779,39.7876,48700.0
2012-09-06 14:00:00,46.46,46.48,46.41,46.42,40100.0,39.779,39.7961,39.7362,39.7447,40100.0
2012-09-06 14:10:00,46.42,46.44,46.4,46.43,27400.0,39.7447,39.7619,39.7276,39.7533,27400.0
2012-09-06 14:20:00,46.44,46.47,46.43,46.47,30900.0,39.7619,39.7876,39.7533,39.7876,30900.0
2012-09-06 14:30:00,46.47,46.48,46.45,46.48,37300.0,39.7876,39.7961,39.7704,39.7961,37300.0
2012-09-06 14:40:00,46.48,46.52,46.48,46.52,49800.0,39.7961,39.8304,39.7961,39.8304,49800.0
2012-09-06 14:50:00,46.51,46.52,46.46,46.47,70600.0,39.8218,39.8304,39.779,39.7876,70600.0
2012-09-06 15:00:00,46.46,46.47,46.45,46.46,48400.0,39.779,39.7876,39.7704,39.779,48400.0
2012-09-06 15:10:00,46.47,46.49,46.45,46.47,236700.0,39.7876,39.8047,39.7704,39.7876,236700.0
2012-09-06 15:20:00,46.46,46.48,46.45,46.47,191300.0,39.779,39.7961,39.7704,39.7876,191300.0
2012-09-06 15:30:00,46.47,46.54,46.47,46.5,289000.0,39.7876,39.8475,39.7876,39.8132,289000.0
2012-09-06 15:40:00,46.51,46.53,46.49,46.52,257600.0,39.8218,39.8389,39.8047,39.8304,257600.0
2012-09-06 15:50:00,46.52,46.54,46.49,46.53,803100.0,39.8304,39.8475,39.8047,39.8389,803100.0
2012-09-07 09:30:00,46.67,46.7,46.6,46.66,180600.0,39.9588,39.9845,39.8989,39.9502,180600.0
2012-09-07 09:40:00,46.65,46.73,46.63,46.71,172600.0,39.9417,40.0102,39.9246,39.993,172600.0
2012-09-07 09:50:00,46.71,46.71,46.63,46.65,82100.0,39.993,39.993,39.9246,39.9417,82100.0
2012-09-07 10:00:00,46.66,46.72,46.63,46.72,172900.0,39.9502,40.0016,39.9246,40.0016,172900.0
2012-09-07 10:10:00,46.71,46.74,46.68,46.7,80000.0,39.993,40.0187,39.9674,39.9845,80000.0
2012-09-07 10:20:00,46.71,46.74,46.7,46.72,94200.0,39.993,40.0187,39.9845,40.0016,94200.0
2012-09-07 10:30:00,46.72,46.78,46.68,46.73,73100.0,40.0016,40.053,39.9674,40.0102,73100.0
2012-09-07 10:40:00,46.74,46.79,46.73,46.79,54900.0,40.0187,40.0615,40.0102,40.0615,54900.0
2012-09-07 10:50:00,46.79,46.82,46.78,46.79,150600.0,40.0615,40.0872,40.053,40.0615,150600.0
2012-09-07 11:00:00,46.79,46.8,46.72,46.78,103100.0,40.0615,40.0701,40.0016,40.053,103100.0
2012-09-07 11:10:00,46.78,46.79,46.74,46.74,60400.0,40.053,40.0615,40.0187,40.0187,60400.0
2012-09-07 11:20:00,46.75,46.78,46.75,46.76,38600.0,40.0273,40.053,40.0273,40.0359,38600.0
2012-09-07 11:30:00,46.76,46.78,46.67,46.68,1284300.0,40.0359,40.053,39.9588,39.9674,1284300.0
2012-09-07 11:40:00,46.69,46.72,46.69,46.71,21600.0,39.9759,40.0016,39.9759,39.993,21600.0
2012-09-07 11:50:00,46.71,46.72,46.71,46.71,57300.0,39.993,40.0016,39.993,39.993,57300.0
2012-09-07 12:00:00,46.71,46.73,46.71,46.71,21700.0,39.993,40.0102,39.993,39.993,21700.0
2012-09-07 12:10:00,46.72,46.72,46.7,46.72,24700.0,40.0016,40.0016,39.9845,40.0016,24700.0
2012-09-07 12:20:00,46.71,46.72,46.68,46.68,20000.0,39.993,40.0016,39.9674,39.9674,20000.0
2012-09-07 12:30:00,46.69,46.72,46.68,46.71,31900.0,39.9759,40.0016,39.9674,39.993,31900.0
2012-09-07 12:40:00,46.7,46.74,46.7,46.74,23100.0,39.9845,40.0187,39.9845,40.0187,23100.0
2012-09-07 12:50:00,46.74,46.75,46.73,46.74,39800.0,40.0187,40.0273,40.0102,40.0187,39800.0
2012-09-07 13:00:00,46.74,46.74,46.71,46.72,36500.0,40.0187,40.0187,39.993,40.0016,36500.0
2012-09-07 13:10:00,46.72,46.73,46.7,46.73,33500.0,40.0016,40.0102,39.9845,40.0102,33500.0
2012-09-07 13:20:00,46.72,46.74,46.71,46.74,21700.0,40.0016,40.0187,39.993,40.0187,21700.0
2012-09-07 13:30:00,46.73,46.75,46.73,46.73,28000.0,40.0102,40.0273,40.0102,40.0102,28000.0
2012-09-07 13:40:00,46.74,46.75,46.72,46.73,22700.0,40.0187,40.0273,40.0016,40.0102,22700.0
2012-09-07 13:50:00,46.74,46.76,46.74,46.74,34400.0,40.0187,40.0359,40.0187,40.0187,34400.0
2012-09-07 14:00:00,46.74,46.76,46.73,46.76,17500.0,40.0187,40.0359,40.0102,40.0359,17500.0
2012-09-07 14:10:00,46.76,46.78,46.75,46.78,20400.0,40.0359,40.053,40.0273,40.053,20400.0
2012-09-07 14:20:00,46.78,46.79,46.76,46.78,41900.0,40.053,40.0615,40.0359,40.053,41900.0
2012-09-07 14:30:00,46.77,46.78,46.76,46.78,29400.0,40.0444,40.053,40.0359,40.053,29400.0
2012-09-07 14:40:00,46.78,46.79,46.77,46.78,50900.0,40.053,40.0615,40.0444,40.053,50900.0
2012-09-07 14:50:00,46.78,46.79,46.76,46.76,28200.0,40.053,40.0615,40.0359,40.0359,28200.0
2012-09-07 15:00:00,46.76,46.77,46.75,46.77,43000.0,40.0359,40.0444,40.0273,40.0444,43000.0
2012-09-07 15:10:00,46.77,46.77,46.73,46.75,33000.0,40.0444,40.0444,40.0102,40.0273,33000.0
2012-09-07 15:20:00,46.75,46.75,46.73,46.75,91500.0,40.0273,40.0273,40.0102,40.0273,91500.0
2012-09-07 15:30:00,46.75,46.76,46.74,46.74,66600.0,40.0273,40.0359,40.0187,40.0187,66600.0
2012-09-07 15:40:00,46.75,46.79,46.73,46.79,258900.0,40.0273,40.0615,40.0102,40.0615,258900.0
2012-09-07 15:50:00,46.79,46.8,46.76,46.8,554300.0,40.0615,40.0701,40.0359,40.0701,554300.0
2012-09-10 09:30:00,46.78,46.85,46.72,46.84,224300.0,40.053,40.1129,40.0016,40.1044,224300.0
2012-09-10 09:40:00,46.83,46.84,46.78,46.79,34000.0,40.0958,40.1044,40.053,40.0615,34000.0
2012-09-10 09:50:00,46.79,46.85,46.79,46.83,91900.0,40.0615,40.1129,40.0615,40.0958,91900.0
2012-09-10 10:00:00,46.83,46.86,46.8,46.84,232700.0,40.0958,40.1215,40.0701,40.1044,232700.0
2012-09-10 10:10:00,46.84,46.89,46.83,46.88,141800.0,40.1044,40.1472,40.0958,40.1386,141800.0
2012-09-10 10:20:00,46.88,46.95,46.88,46.93,65200.0,40.1386,40.1985,40.1386,40.1814,65200.0
2012-09-10 10:30:00,46.94,46.95,46.91,46.93,42500.0,40.19,40.1985,40.1643,40.1814,42500.0
2012-09-10 10:40:00,46.94,46.95,46.92,46.93,42200.0,40.19,40.1985,40.1728,40.1814,42200.0
2012-09-10 10:50:00,46.92,46.97,46.9,46.95,45000.0,40.1728,40.2157,40.1557,40.1985,45000.0
2012-09-10 11:00:00,46.95,46.95,46.89,46.93,34600.0,40.1985,40.1985,40.1472,40.1814,34600.0
2012-09-10 11:10:00,46.93,46.96,46.92,46.95,94700.0,40.1814,40.2071,40.1728,40.1985,94700.0
2012-09-10 11:20:00,46.96,46.96,46.93,46.94,37000.0,40.2071,40.2071,40.1814,40.19,37000.0
2012-09-10 11:30:00,46.95,46.97,46.93,46.97,98300.0,40.1985,40.2157,40.1814,40.2157,98300.0
2012-09-10 11:40:00,46.97,46.98,46.94,46.97,21900.0,40.2157,40.2242,40.19,40.2157,21900.0
2012-09-10 11:50:00,46.97,46.98,46.95,46.96,24200.0,40.2157,40.2242,40.1985,40.2071,24200.0
2012-09-10 12:00:00,46.97,46.98,46.95,46.96,86600.0,40.2157,40.2242,40.1985,40.2071,86600.0
2012-09-10 12:10:00,46.95,46.95,46.93,46.93,21100.0,40.1985,40.1985,40.1814,40.1814,21100.0
2012-09-10 12:20:00,46.94,46.94,46.91,46.92,28700.0,40.19,40.19,40.1643,40.1728,28700.0
2012-09-10 12:30:00,46.92,46.92,46.89,46.92,16300.0,40.1728,40.1728,40.1472,40.1728,16300.0
2012-09-10 12:40:00,46.93,46.94,46.91,46.94,72300.0,40.1814,40.19,40.1643,40.19,72300.0
2012-09-10 12:50:00,46.94,46.95,46.93,46.94,20000.0,40.19,40.1985,40.1814,40.19,20000.0
2012-09-10 13:00:00,46.95,46.95,46.93,46.94,8100.0,40.1985,40.1985,40.1814,40.19,8100.0
2012-09-10 13:10:00,46.94,46.97,46.94,46.96,9000.0,40.19,40.2157,40.19,40.2071,9000.0
2012-09-10 13:20:00,46.97,46.98,46.94,46.98,161900.0,40.2157,40.2242,40.19,40.2242,161900.0
2012-09-10 13:30:00,46.98,46.98,46.94,46.94,31200.0,40.2242,40.2242,40.19,40.19,31200.0
2012-09-10 13:40:00,46.94,46.94,46.91,46.92,24700.0,40.19,40.19,40.1643,40.1728,24700.0
2012-09-10 13:50:00,46.92,46.93,46.9,46.91,15600.0,40.1728,40.1814,40.1557,40.1643,15600.0
2012-09-10 14:00:00,46.91,46.92,46.9,46.91,28700.0,40.1643,40.1728,40.1557,40.1643,28700.0
2012-09-10 14:10:00,46.92,46.94,46.91,46.93,29000.0,40.1728,40.19,40.1643,40.1814,29000.0
2012-09-10 14:20:00,46.94,46.95,46.92,46.93,13300.0,40.19,40.1985,40.1728,40.1814,13300.0
2012-09-10 14:30:00,46.93,46.95,46.9,46.9,23100.0,40.1814,40.1985,40.1557,40.1557,23100.0
2012-09-10 14:40:00,46.9,46.9,46.87,46.88,83600.0,40.1557,40.1557,40.13,40.1386,83600.0
2012-09-10 14:50:00,46.88,46.89,46.85,46.86,53300.0,40.1386,40.1472,40.1129,40.1215,53300.0
2012-09-10 15:00:00,46.85,46.87,46.84,46.87,18600.0,40.1129,40.13,40.1044,40.13,18600.0
2012-09-10 15:10:00,46.87,46.87,46.8,46.82,131900.0,40.13,40.13,40.0701,40.0872,131900.0
2012-09-10 15:20:00,46.82,46.84,46.79,46.82,64800.0,40.0872,40.1044,40.0615,40.0872,64800.0
2012-09-10 15:30:00,46.82,46.82,46.77,46.77,72700.0,40.0872,40.0872,40.0444,40.0444,72700.0
2012-09-10 15:40:00,46.78,46.78,46.69,46.7,221700.0,40.053,40.053,39.9759,39.9845,221700.0
2012-09-10 15:50:00,46.7,46.72,46.68,46.69,312100.0,39.9845,40.0016,39.9674,39.9759,312100.0
2012-09-11 09:30:00,46.72,46.74,46.62,46.68,73800.0,40.0016,40.0187,39.916,39.9674,73800.0
2012-09-11 09:40:00,46.68,46.75,46.66,46.75,51000.0,39.9674,40.0273,39.9502,40.0273,51000.0
2012-09-11 09:50:00,46.76,46.84,46.75,46.82,31900.0,40.0359,40.1044,40.0273,40.0872,31900.0
2012-09-11 10:00:00,46.82,46.84,46.74,46.74,30200.0,40.0872,40.1044,40.0187,40.0187,30200.0
2012-09-11 10:10:00,46.76,46.79,46.74,46.77,57600.0,40.0359,40.0615,40.0187,40.0444,57600.0
2012-09-11 10:20:00,46.77,46.78,46.74,46.74,10500.0,40.0444,40.053,40.0187,40.0187,10500.0
2012-09-11 10:30:00,46.74,46.76,46.71,46.72,20300.0,40.0187,40.0359,39.993,40.0016,20300.0
2012-09-11 10:40:00,46.72,46.76,46.72,46.75,42100.0,40.0016,40.0359,40.0016,40.0273,42100.0
2012-09-11 10:50:00,46.75,46.77,46.74,46.77,167000.0,40.0273,40.0444,40.0187,40.0444,167000.0
2012-09-11 11:00:00,46.77,46.8,46.77,46.78,180800.0,40.0444,40.0701,40.0444,40.053,180800.0
2012-09-11 11:10:00,46.78,46.82,46.77,46.82,48400.0,40.053,40.0872,40.0444,40.0872,48400.0
2012-09-11 11:20:00,46.82,46.83,46.81,46.83,55600.0,40.0872,40.0958,40.0787,40.0958,55600.0
2012-09-11 11:30:00,46.83,46.84,46.81,46.82,42800.0,40.0958,40.1044,40.0787,40.0872,42800.0
2012-09-11 11:40:00,46.83,46.83,46.79,46.8,31100.0,40.0958,40.0958,40.0615,40.0701,31100.0
2012-09-11 11:50:00,46.79,46.81,46.78,46.8,18900.0,40.0615,40.0787,40.053,40.0701,18900.0
2012-09-11 12:00:00,46.79,46.81,46.78,46.8,9400.0,40.0615,40.0787,40.053,40.0701,9400.0
2012-09-11 12:10:00,46.8,46.8,46.75,46.77,38600.0,40.0701,40.0701,40.0273,40.0444,38600.0
2012-09-11 12:20:00,46.77,46.8,46.76,46.79,38200.0,40.0444,40.0701,40.0359,40.0615,38200.0
2012-09-11 12:30:00,46.79,46.8,46.78,46.78,8800.0,40.0615,40.0701,40.053,40.053,8800.0
2012-09-11 12:40:00,46.78,46.79,46.77,46.77,6800.0,40.053,40.0615,40.0444,40.0444,6800.0
2012-09-11 12:50:00,46.78,46.78,46.75,46.77,16600.0,40.053,40.053,40.0273,40.0444,16600.0
2012-09-11 13:00:00,46.77,46.79,46.77,46.78,12500.0,40.0444,40.0615,40.0444,40.053,12500.0
2012-09-11 13:10:00,46.79,46.8,46.75,46.8,36200.0,40.0615,40.0701,40.0273,40.0701,36200.0
2012-09-11 13:20:00,46.81,46.81,46.78,46.78,15500.0,40.0787,40.0787,40.053,40.053,15500.0
2012-09-11 13:30:00,46.79,46.79,46.77,46.79,25800.0,40.0615,40.0615,40.0444,40.0615,25800.0
2012-09-11 13:40:00,46.78,46.82,46.78,46.82,29400.0,40.053,40.0872,40.053,40.0872,29400.0
2012-09-11 13:50:00,46.82,46.82,46.8,46.8,32600.0,40.0872,40.0872,40.0701,40.0701,32600.0
2012-09-11 14:00:00,46.8,46.81,46.79,46.8,31400.0,40.0701,40.0787,40.0615,40.0701,31400.0
2012-09-11 14:10:00,46.81,46.81,46.77,46.79,17500.0,40.0787,40.0787,40.0444,40.0615,17500.0
2012-09-11 14:20:00,46.8,46.81,46.79,46.81,11600.0,40.0701,40.0787,40.0615,40.0787,11600.0
2012-09-11 14:30:00,46.82,46.82,46.79,46.79,5400.0,40.0872,40.0872,40.0615,40.0615,5400.0
2012-09-11 14:40:00,46.8,46.8,46.67,46.67,276800.0,40.0701,40.0701,39.9588,39.9588,276800.0
2012-09-11 14:50:00,46.67,46.72,46.67,46.71,98300.0,39.9588,40.0016,39.9588,39.993,98300.0
2012-09-11 15:00:00,46.71,46.72,46.68,46.7,58900.0,39.993,40.0016,39.9674,39.9845,58900.0
2012-09-11 15:10:00,46.69,46.71,46.69,46.69,13200.0,39.9759,39.993,39.9759,39.9759,13200.0
2012-09-11 15:20:00,46.68,46.68,46.64,46.66,97900.0,39.9674,39.9674,39.9331,39.9502,97900.0
2012-09-11 15:30:00,46.66,46.71,46.66,46.66,222200.0,39.9502,39.993,39.9502,39.9502,222200.0
2012-09-11 15:40:00,46.66,46.71,46.64,46.71,101200.0,39.9502,39.993,39.9331,39.993,101200.0
2012-09-11 15:50:00,46.71,46.72,46.69,46.69,303100.0,39.993,40.0016,39.9759,39.9759,303100.0
2012-09-12 09:30:00,46.87,47.0,46.8,46.95,624800.0,40.13,40.2413,40.0701,40.1985,624800.0
2012-09-12 09:40:00,46.95,46.95,46.87,46.9,44500.0,40.1985,40.1985,40.13,40.1557,44500.0
2012-09-12 09:50:00,46.89,46.91,46.82,46.84,24400.0,40.1472,40.1643,40.0872,40.1044,24400.0
2012-09-12 10:00:00,46.84,46.86,46.8,46.86,68000.0,40.1044,40.1215,40.0701,40.1215,68000.0
2012-09-12 10:10:00,46.86,46.88,46.84,46.88,27900.0,40.1215,40.1386,40.1044,40.1386,27900.0
2012-09-12 10:20:00,46.88,46.89,46.82,46.82,157800.0,40.1386,40.1472,40.0872,40.0872,157800.0
2012-09-12 10:30:00,46.82,46.85,46.8,46.82,41900.0,40.0872,40.1129,40.0701,40.0872,41900.0
2012-09-12 10:40:00,46.82,46.82,46.7,46.72,46200.0,40.0872,40.0872,39.9845,40.0016,46200.0
2012-09-12 10:50:00,46.73,46.77,46.71,46.75,17300.0,40.0102,40.0444,39.993,40.0273,17300.0
2012-09-12 11:00:00,46.77,46.78,46.75,46.76,19500.0,40.0444,40.053,40.0273,40.0359,19500.0
2012-09-12 11:10:00,46.76,46.78,46.73,46.78,8900.0,40.0359,40.053,40.0102,40.053,8900.0
2012-09-12 11:20:00,46.8,46.82,46.78,46.78,52900.0,40.0701,40.0872,40.053,40.053,52900.0
2012-09-12 11:30:00,46.79,46.84,46.79,46.79,589600.0,40.0615,40.1044,40.0615,40.0615,589600.0
2012-09-12 11:40:00,46.79,46.81,46.78,46.8,75500.0,40.0615,40.0787,40.053,40.0701,75500.0
2012-09-12 11:50:00,46.8,46.81,46.79,46.81,28500.0,40.0701,40.0787,40.0615,40.0787,28500.0
2012-09-12 12:00:00,46.82,46.82,46.76,46.77,257000.0,40.0872,40.0872,40.0359,40.0444,257000.0
2012-09-12 12:10:00,46.78,46.79,46.76,46.79,119300.0,40.053,40.0615,40.0359,40.0615,119300.0
2012-09-12 12:20:00,46.8,46.81,46.8,46.8,74100.0,40.0701,40.0787,40.0701,40.0701,74100.0
2012-09-12 12:30:00,46.81,46.83,46.8,46.83,69200.0,40.0787,40.0958,40.0701,40.0958,69200.0
2012-09-12 12:40:00,46.82,46.83,46.8,46.81,81700.0,40.0872,40.0958,40.0701,40.0787,81700.0
2012-09-12 12:50:00,46.81,46.84,46.8,46.84,89400.0,40.0787,40.1044,40.0701,40.1044,89400.0
2012-09-12 13:00:00,46.83,46.91,46.83,46.9,150700.0,40.0958,40.1643,40.0958,40.1557,150700.0
2012-09-12 13:10:00,46.9,46.9,46.86,46.86,188500.0,40.1557,40.1557,40.1215,40.1215,188500.0
2012-09-12 13:20:00,46.86,46.88,46.85,46.86,95000.0,40.1215,40.1386,40.1129,40.1215,95000.0
2012-09-12 13:30:00,46.85,46.87,46.84,46.85,48300.0,40.1129,40.13,40.1044,40.1129,48300.0
2012-09-12 13:40:00,46.85,46.87,46.85,46.87,127800.0,40.1129,40.13,40.1129,40.13,127800.0
2012-09-12 13:50:00,46.86,46.89,46.85,46.88,132300.0,40.1215,40.1472,40.1129,40.1386,132300.0
2012-09-12 14:00:00,46.89,46.91,46.88,46.91,58200.0,40.1472,40.1643,40.1386,40.1643,58200.0
2012-09-12 14:10:00,46.91,46.92,46.84,46.84,100500.0,40.1643,40.1728,40.1044,40.1044,100500.0
2012-09-12 14:20:00,46.84,46.88,46.84,46.86,62700.0,40.1044,40.1386,40.1044,40.1215,62700.0
2012-09-12 14:30:00,46.86,46.88,46.83,46.83,70900.0,40.1215,40.1386,40.0958,40.0958,70900.0
2012-09-12 14:40:00,46.83,46.85,46.81,46.81,60300.0,40.0958,40.1129,40.0787,40.0787,60300.0
2012-09-12 14:50:00,46.81,46.86,46.81,46.83,46300.0,40.0787,40.1215,40.0787,40.0958,46300.0
2012-09-12 15:00:00,46.84,46.84,46.78,46.79,174300.0,40.1044,40.1044,40.053,40.0615,174300.0
2012-09-12 15:10:00,46.79,46.8,46.77,46.79,79800.0,40.0615,40.0701,40.0444,40.0615,79800.0
2012-09-12 15:20:00,46.8,46.84,46.79,46.83,182900.0,40.0701,40.1044,40.0615,40.0958,182900.0
2012-09-12 15:30:00,46.84,46.85,46.82,46.84,269600.0,40.1044,40.1129,40.0872,40.1044,269600.0
2012-09-12 15:40:00,46.85,46.87,46.81,46.83,167800.0,40.1129,40.13,40.0787,40.0958,167800.0
2012-09-12 15:50:00,46.83,46.88,46.82,46.88,304200.0,40.0958,40.1386,40.0872,40.1386,304200.0
2012-09-13 09:30:00,46.9,46.9,46.8,46.87,554100.0,40.1557,40.1557,40.0701,40.13,554100.0
2012-09-13 09:40:00,46.87,46.88,46.82,46.85,283400.0,40.13,40.1386,40.0872,40.1129,283400.0
2012-09-13 09:50:00,46.85,46.85,46.77,46.79,240800.0,40.1129,40.1129,40.0444,40.0615,240800.0
2012-09-13 10:00:00,46.8,46.88,46.8,46.87,75800.0,40.0701,40.1386,40.0701,40.13,75800.0
2012-09-13 10:10:00,46.87,46.9,46.83,46.83,71600.0,40.13,40.1557,40.0958,40.0958,71600.0
2012-09-13 10:20:00,46.83,46.86,46.8,46.81,39200.0,40.0958,40.1215,40.0701,40.0787,39200.0
2012-09-13 10:30:00,46.81,46.83,46.79,46.81,58300.0,40.0787,40.0958,40.0615,40.0787,58300.0
2012-09-13 10:40:00,46.81,46.83,46.8,46.82,35600.0,40.0787,40.0958,40.0701,40.0872,35600.0
2012-09-13 10:50:00,46.82,46.85,46.81,46.85,53800.0,40.0872,40.1129,40.0787,40.1129,53800.0
2012-09-13 11:00:00,46.84,46.89,46.84,46.88,158900.0,40.1044,40.1472,40.1044,40.1386,158900.0
2012-09-13 11:10:00,46.88,46.91,46.87,46.9,44500.0,40.1386,40.1643,40.13,40.1557,44500.0
2012-09-13 11:20:00,46.9,46.9,46.87,46.89,27600.0,40.1557,40.1557,40.13,40.1472,27600.0
2012-09-13 11:30:00,46.9,46.91,46.87,46.88,102000.0,40.1557,40.1643,40.13,40.1386,102000.0
2012-09-13 11:40:00,46.89,46.92,46.88,46.89,24300.0,40.1472,40.1728,40.1386,40.1472,24300.0
2012-09-13 11:50:00,46.9,46.91,46.88,46.88,35900.0,40.1557,40.1643,40.1386,40.1386,35900.0
2012-09-13 12:00:00,46.88,46.91,46.87,46.9,17700.0,40.1386,40.1643,40.13,40.1557,17700.0
2012-09-13 12:10:00,46.9,46.9,46.84,46.85,34000.0,40.1557,40.1557,40.1044,40.1129,34000.0
2012-09-13 12:20:00,46.85,46.89,46.83,46.86,44400.0,40.1129,40.1472,40.0958,40.1215,44400.0
2012-09-13 12:30:00,46.86,47.19,46.82,47.03,402700.0,40.1215,40.404,40.0872,40.267,402700.0
2012-09-13 12:40:00,47.03,47.22,47.02,47.14,145800.0,40.267,40.4297,40.2585,40.3612,145800.0
2012-09-13 12:50:00,47.13,47.17,47.08,47.16,48300.0,40.3526,40.3869,40.3098,40.3783,48300.0
2012-09-13 13:00:00,47.17,47.24,47.17,47.21,110700.0,40.3869,40.4468,40.3869,40.4211,110700.0
2012-09-13 13:10:00,47.21,47.23,47.16,47.21,115800.0,40.4211,40.4383,40.3783,40.4211,115800.0
2012-09-13 13:20:00,47.2,47.32,47.19,47.32,122000.0,40.4126,40.5153,40.404,40.5153,122000.0
2012-09-13 13:30:00,47.33,47.41,47.32,47.38,126500.0,40.5239,40.5924,40.5153,40.5667,126500.0
2012-09-13 13:40:00,47.37,47.4,47.36,47.39,100000.0,40.5581,40.5838,40.5496,40.5753,100000.0
2012-09-13 13:50:00,47.4,47.41,47.34,47.34,44100.0,40.5838,40.5924,40.5325,40.5325,44100.0
2012-09-13 14:00:00,47.35,47.42,47.33,47.39,198000.0,40.541,40.6009,40.5239,40.5753,198000.0
2012-09-13 14:10:00,47.4,47.48,47.4,47.47,175600.0,40.5838,40.6523,40.5838,40.6438,175600.0
2012-09-13 14:20:00,47.48,47.63,47.48,47.59,81700.0,40.6523,40.7807,40.6523,40.7465,81700.0
2012-09-13 14:30:00,47.59,47.59,47.52,47.52,99200.0,40.7465,40.7465,40.6866,40.6866,99200.0
2012-09-13 14:40:00,47.51,47.57,47.51,47.55,61600.0,40.678,40.7294,40.678,40.7123,61600.0
2012-09-13 14:50:00,47.55,47.56,47.49,47.51,75300.0,40.7123,40.7208,40.6609,40.678,75300.0
2012-09-13 15:00:00,47.51,47.53,47.47,47.52,104100.0,40.678,40.6951,40.6438,40.6866,104100.0
2012-09-13 15:10:00,47.52,47.55,47.48,47.48,62400.0,40.6866,40.7123,40.6523,40.6523,62400.0
2012-09-13 15:20:00,47.47,47.54,47.47,47.5,72000.0,40.6438,40.7037,40.6438,40.6694,72000.0
2012-09-13 15:30:00,47.51,47.56,47.5,47.55,129300.0,40.678,40.7208,40.6694,40.7123,129300.0
2012-09-13 15:40:00,47.55,47.59,47.53,47.55,218500.0,40.7123,40.7465,40.6951,40.7123,218500.0
2012-09-13 15:50:00,47.55,47.57,47.48,47.54,1185400.0,40.7123,40.7294,40.6523,40.7037,1185400.0
2012-09-14 09:30:00,47.58,47.71,47.58,47.66,175100.0,40.7379,40.8492,40.7379,40.8064,175100.0
2012-09-14 09:40:00,47.67,47.76,47.65,47.74,75500.0,40.815,40.8921,40.7979,40.8749,75500.0
2012-09-14 09:50:00,47.75,47.81,47.74,47.76,130100.0,40.8835,40.9349,40.8749,40.8921,130100.0
2012-09-14 10:00:00,47.76,47.89,47.76,47.88,510400.0,40.8921,41.0034,40.8921,40.9948,510400.0
2012-09-14 10:10:00,47.87,47.98,47.87,47.98,223400.0,40.9862,41.0804,40.9862,41.0804,223400.0
2012-09-14 10:20:00,47.98,48.01,47.94,47.95,210600.0,41.0804,41.1061,41.0462,41.0547,210600.0
2012-09-14 10:30:00,47.94,47.95,47.92,47.95,170700.0,41.0462,41.0547,41.029,41.0547,170700.0
2012-09-14 10:40:00,47.94,47.95,47.88,47.89,172400.0,41.0462,41.0547,40.9948,41.0034,172400.0
2012-09-14 10:50:00,47.89,47.89,47.82,47.83,351900.0,41.0034,41.0034,40.9434,40.952,351900.0
2012-09-14 11:00:00,47.84,47.86,47.79,47.81,80900.0,40.9606,40.9777,40.9177,40.9349,80900.0
2012-09-14 11:10:00,47.82,47.84,47.78,47.8,144400.0,40.9434,40.9606,40.9092,40.9263,144400.0
2012-09-14 11:20:00,47.81,47.85,47.81,47.82,85800.0,40.9349,40.9691,40.9349,40.9434,85800.0
2012-09-14 11:30:00,47.82,47.85,47.79,47.79,124600.0,40.9434,40.9691,40.9177,40.9177,124600.0
2012-09-14 11:40:00,47.8,47.83,47.78,47.78,58400.0,40.9263,40.952,40.9092,40.9092,58400.0
2012-09-14 11:50:00,47.78,47.8,47.75,47.78,70300.0,40.9092,40.9263,40.8835,40.9092,70300.0
2012-09-14 12:00:00,47.78,47.84,47.78,47.84,101900.0,40.9092,40.9606,40.9092,40.9606,101900.0
2012-09-14 12:10:00,47.84,47.89,47.84,47.87,84000.0,40.9606,41.0034,40.9606,40.9862,84000.0
2012-09-14 12:20:00,47.88,47.89,47.86,47.88,32600.0,40.9948,41.0034,40.9777,40.9948,32600.0
2012-09-14 12:30:00,47.87,47.89,47.87,47.88,12200.0,40.9862,41.0034,40.9862,40.9948,12200.0
2012-09-14 12:40:00,47.87,47.9,47.87,47.89,8100.0,40.9862,41.0119,40.9862,41.0034,8100.0
2012-09-14 12:50:00,47.9,47.91,47.84,47.84,21800.0,41.0119,41.0205,40.9606,40.9606,21800.0
2012-09-14 13:00:00,47.84,47.86,47.83,47.84,63400.0,40.9606,40.9777,40.952,40.9606,63400.0
2012-09-14 13:10:00,47.85,47.85,47.8,47.81,143000.0,40.9691,40.9691,40.9263,40.9349,143000.0
2012-09-14 13:20:00,47.8,47.8,47.71,47.72,93500.0,40.9263,40.9263,40.8492,40.8578,93500.0
2012-09-14 13:30:00,47.72,47.77,47.72,47.75,62700.0,40.8578,40.9006,40.8578,40.8835,62700.0
2012-09-14 13:40:00,47.74,47.78,47.74,47.76,45300.0,40.8749,40.9092,40.8749,40.8921,45300.0
2012-09-14 13:50:00,47.77,47.83,47.76,47.82,74300.0,40.9006,40.952,40.8921,40.9434,74300.0
2012-09-14 14:00:00,47.81,47.83,47.78,47.79,28000.0,40.9349,40.952,40.9092,40.9177,28000.0
2012-09-14 14:10:00,47.8,47.81,47.75,47.77,244800.0,40.9263,40.9349,40.8835,40.9006,244800.0
2012-09-14 14:20:00,47.77,47.82,47.76,47.8,30800.0,40.9006,40.9434,40.8921,40.9263,30800.0
2012-09-14 14:30:00,47.79,47.8,47.74,47.75,46100.0,40.9177,40.9263,40.8749,40.8835,46100.0
2012-09-14 14:40:00,47.75,47.77,47.74,47.77,25300.0,40.8835,40.9006,40.8749,40.9006,25300.0
2012-09-14 14:50:00,47.77,47.82,47.73,47.8,105800.0,40.9006,40.9434,40.8664,40.9263,105800.0
2012-09-14 15:00:00,47.8,47.8,47.75,47.75,36600.0,40.9263,40.9263,40.8835,40.8835,36600.0
2012-09-14 15:10:00,47.76,47.77,47.7,47.7,395600.0,40.8921,40.9006,40.8407,40.8407,395600.0
2012-09-14 15:20:00,47.71,47.72,47.65,47.7,80600.0,40.8492,40.8578,40.7979,40.8407,80600.0
2012-09-14 15:30:00,47.7,47.73,47.66,47.69,100800.0,40.8407,40.8664,40.8064,40.8321,100800.0
2012-09-14 15:40:00,47.7,47.7,47.6,47.6,384500.0,40.8407,40.8407,40.7551,40.7551,384500.0
2012-09-14 15:50:00,47.61,47.74,47.61,47.73,305100.0,40.7636,40.8749,40.7636,40.8664,305100.0
2012-09-17 09:30:00,47.67,47.67,47.51,47.54,219300.0,40.815,40.815,40.678,40.7037,219300.0
2012-09-17 09:40:00,47.54,47.55,47.44,47.46,108000.0,40.7037,40.7123,40.6181,40.6352,108000.0
2012-09-17 09:50:00,47.44,47.49,47.44,47.48,88200.0,40.6181,40.6609,40.6181,40.6523,88200.0
2012-09-17 10:00:00,47.49,47.52,47.46,47.47,39900.0,40.6609,40.6866,40.6352,40.6438,39900.0
2012-09-17 10:10:00,47.46,47.51,47.46,47.49,25800.0,40.6352,40.678,40.6352,40.6609,25800.0
2012-09-17 10:20:00,47.5,47.51,47.47,47.51,60500.0,40.6694,40.678,40.6438,40.678,60500.0
2012-09-17 10:30:00,47.51,47.52,47.46,47.46,51800.0,40.678,40.6866,40.6352,40.6352,51800.0
2012-09-17 10:40:00,47.45,47.48,47.45,47.47,33400.0,40.6266,40.6523,40.6266,40.6438,33400.0
2012-09-17 10:50:00,47.47,47.48,47.43,47.47,25000.0,40.6438,40.6523,40.6095,40.6438,25000.0
2012-09-17 11:00:00,47.47,47.51,47.45,47.47,23900.0,40.6438,40.678,40.6266,40.6438,23900.0
2012-09-17 11:10:00,47.47,47.51,47.45,47.49,25000.0,40.6438,40.678,40.6266,40.6609,25000.0
2012-09-17 11:20:00,47.49,47.51,47.48,47.48,21200.0,40.6609,40.678,40.6523,40.6523,21200.0
2012-09-17 11:30:00,47.48,47.52,47.48,47.49,20300.0,40.6523,40.6866,40.6523,40.6609,20300.0
2012-09-17 11:40:00,47.49,47.52,47.48,47.52,13900.0,40.6609,40.6866,40.6523,40.6866,13900.0
2012-09-17 11:50:00,47.52,47.54,47.51,47.51,41200.0,40.6866,40.7037,40.678,40.678,41200.0
2012-09-17 12:00:00,47.51,47.54,47.5,47.54,24200.0,40.678,40.7037,40.6694,40.7037,24200.0
2012-09-17 12:10:00,47.54,47.54,47.52,47.53,5300.0,40.7037,40.7037,40.6866,40.6951,5300.0
2012-09-17 12:20:00,47.53,47.54,47.52,47.52,12800.0,40.6951,40.7037,40.6866,40.6866,12800.0
2012-09-17 12:30:00,47.52,47.52,47.5,47.52,125500.0,40.6866,40.6866,40.6694,40.6866,125500.0
2012-09-17 12:40:00,47.52,47.54,47.52,47.52,9400.0,40.6866,40.7037,40.6866,40.6866,9400.0
2012-09-17 12:50:00,47.53,47.53,47.51,47.52,8400.0,40.6951,40.6951,40.678,40.6866,8400.0
2012-09-17 13:00:00,47.51,47.52,47.5,47.51,8700.0,40.678,40.6866,40.6694,40.678,8700.0
2012-09-17 13:10:00,47.51,47.55,47.51,47.51,23600.0,40.678,40.7123,40.678,40.678,23600.0
2012-09-17 13:20:00,47.51,47.54,47.51,47.54,138800.0,40.678,40.7037,40.678,40.7037,138800.0
2012-09-17 13:30:00,47.53,47.53,47.5,47.52,163400.0,40.6951,40.6951,40.6694,40.6866,163400.0
2012-09-17 13:40:00,47.52,47.52,47.5,47.5,47600.0,40.6866,40.6866,40.6694,40.6694,47600.0
2012-09-17 13:50:00,47.51,47.53,47.5,47.52,36200.0,40.678,40.6951,40.6694,40.6866,36200.0
2012-09-17 14:00:00,47.52,47.53,47.45,47.48,151400.0,40.6866,40.6951,40.6266,40.6523,151400.0
2012-09-17 14:10:00,47.47,47.51,47.46,47.51,30100.0,40.6438,40.678,40.6352,40.678,30100.0
2012-09-17 14:20:00,47.52,47.53,47.48,47.5,29900.0,40.6866,40.6951,40.6523,40.6694,29900.0
2012-09-17 14:30:00,47.5,47.52,47.48,47.51,12300.0,40.6694,40.6866,40.6523,40.678,12300.0
2012-09-17 14:40:00,47.5,47.51,47.47,47.51,31800.0,40.6694,40.678,40.6438,40.678,31800.0
2012-09-17 14:50:00,47.51,47.51,47.49,47.49,14500.0,40.678,40.678,40.6609,40.6609,14500.0
2012-09-17 15:00:00,47.49,47.49,47.46,47.48,14900.0,40.6609,40.6609,40.6352,40.6523,14900.0
2012-09-17 15:10:00,47.48,47.49,47.46,47.46,29500.0,40.6523,40.6609,40.6352,40.6352,29500.0
2012-09-17 15:20:00,47.45,47.47,47.41,47.42,66700.0,40.6266,40.6438,40.5924,40.6009,66700.0
2012-09-17 15:30:00,47.43,47.45,47.39,47.45,125800.0,40.6095,40.6266,40.5753,40.6266,125800.0
2012-09-17 15:40:00,47.44,47.5,47.43,47.49,76100.0,40.6181,40.6694,40.6095,40.6609,76100.0
2012-09-17 15:50:00,47.49,47.53,47.46,47.53,571800.0,40.6609,40.6951,40.6352,40.6951,571800.0
2012-09-18 09:30:00,47.38,47.44,47.32,47.33,202900.0,40.5667,40.6181,40.5153,40.5239,202900.0
2012-09-18 09:40:00,47.33,47.38,47.33,47.36,36300.0,40.5239,40.5667,40.5239,40.5496,36300.0
2012-09-18 09:50:00,47.36,47.4,47.33,47.36,43600.0,40.5496,40.5838,40.5239,40.5496,43600.0
2012-09-18 10:00:00,47.37,47.42,47.29,47.29,96500.0,40.5581,40.6009,40.4896,40.4896,96500.0
2012-09-18 10:10:00,47.28,47.33,47.27,47.28,42500.0,40.4811,40.5239,40.4725,40.4811,42500.0
2012-09-18 10:20:00,47.28,47.3,47.25,47.27,63100.0,40.4811,40.4982,40.4554,40.4725,63100.0
2012-09-18 10:30:00,47.28,47.32,47.27,47.3,18300.0,40.4811,40.5153,40.4725,40.4982,18300.0
2012-09-18 10:40:00,47.3,47.3,47.21,47.23,41300.0,40.4982,40.4982,40.4211,40.4383,41300.0
2012-09-18 10:50:00,47.24,47.31,47.23,47.31,54400.0,40.4468,40.5068,40.4383,40.5068,54400.0
2012-09-18 11:00:00,47.31,47.34,47.31,47.32,42200.0,40.5068,40.5325,40.5068,40.5153,42200.0
2012-09-18 11:10:00,47.33,47.36,47.32,47.35,176300.0,40.5239,40.5496,40.5153,40.541,176300.0
2012-09-18 11:20:00,47.36,47.37,47.35,47.36,40700.0,40.5496,40.5581,40.541,40.5496,40700.0
2012-09-18 11:30:00,47.37,47.37,47.33,47.35,42100.0,40.5581,40.5581,40.5239,40.541,42100.0
2012-09-18 11:40:00,47.35,47.36,47.33,47.34,26600.0,40.541,40.5496,40.5239,40.5325,26600.0
2012-09-18 11:50:00,47.35,47.37,47.34,47.35,62300.0,40.541,40.5581,40.5325,40.541,62300.0
2012-09-18 12:00:00,47.35,47.35,47.32,47.32,23600.0,40.541,40.541,40.5153,40.5153,23600.0
2012-09-18 12:10:00,47.32,47.32,47.24,47.24,57600.0,40.5153,40.5153,40.4468,40.4468,57600.0
2012-09-18 12:20:00,47.24,47.26,47.23,47.23,34300.0,40.4468,40.464,40.4383,40.4383,34300.0
2012-09-18 12:30:00,47.24,47.25,47.22,47.25,49100.0,40.4468,40.4554,40.4297,40.4554,49100.0
2012-09-18 12:40:00,47.25,47.26,47.25,47.25,13000.0,40.4554,40.464,40.4554,40.4554,13000.0
2012-09-18 12:50:00,47.25,47.29,47.24,47.26,33500.0,40.4554,40.4896,40.4468,40.464,33500.0
2012-09-18 13:00:00,47.27,47.28,47.22,47.25,29100.0,40.4725,40.4811,40.4297,40.4554,29100.0
2012-09-18 13:10:00,47.25,47.31,47.25,47.29,30500.0,40.4554,40.5068,40.4554,40.4896,30500.0
2012-09-18 13:20:00,47.29,47.3,47.27,47.27,52100.0,40.4896,40.4982,40.4725,40.4725,52100.0
2012-09-18 13:30:00,47.27,47.28,47.26,47.28,22500.0,40.4725,40.4811,40.464,40.4811,22500.0
2012-09-18 13:40:00,47.28,47.28,47.27,47.27,24500.0,40.4811,40.4811,40.4725,40.4725,24500.0
2012-09-18 13:50:00,47.27,47.27,47.23,47.25,30400.0,40.4725,40.4725,40.4383,40.4554,30400.0
2012-09-18 14:00:00,47.25,47.26,47.21,47.23,50200.0,40.4554,40.464,40.4211,40.4383,50200.0
2012-09-18 14:10:00,47.23,47.28,47.21,47.26,44800.0,40.4383,40.4811,40.4211,40.464,44800.0
2012-09-18 14:20:00,47.26,47.27,47.23,47.25,45300.0,40.464,40.4725,40.4383,40.4554,45300.0
2012-09-18 14:30:00,47.25,47.27,47.22,47.22,81900.0,40.4554,40.4725,40.4297,40.4297,81900.0
2012-09-18 14:40:00,47.22,47.24,47.21,47.24,125500.0,40.4297,40.4468,40.4211,40.4468,125500.0
2012-09-18 14:50:00,47.23,47.24,47.22,47.23,44100.0,40.4383,40.4468,40.4297,40.4383,44100.0
2012-09-18 15:00:00,47.22,47.28,47.22,47.27,44200.0,40.4297,40.4811,40.4297,40.4725,44200.0
2012-09-18 15:10:00,47.26,47.28,47.24,47.26,46200.0,40.464,40.4811,40.4468,40.464,46200.0
2012-09-18 15:20:00,47.25,47.28,47.24,47.27,102300.0,40.4554,40.4811,40.4468,40.4725,102300.0
2012-09-18 15:30:00,47.27,47.31,47.26,47.3,84300.0,40.4725,40.5068,40.464,40.4982,84300.0
2012-09-18 15:40:00,47.29,47.31,47.26,47.29,165100.0,40.4896,40.5068,40.464,40.4896,165100.0
2012-09-18 15:50:00,47.29,47.31,47.27,47.31,399000.0,40.4896,40.5068,40.4725,40.5068,399000.0
2012-09-19 09:30:00,47.45,47.45,47.37,47.41,218000.0,40.6266,40.6266,40.5581,40.5924,218000.0
2012-09-19 09:40:00,47.41,47.47,47.41,47.46,66900.0,40.5924,40.6438,40.5924,40.6352,66900.0
2012-09-19 09:50:00,47.46,47.49,47.44,47.48,50000.0,40.6352,40.6609,40.6181,40.6523,50000.0
2012-09-19 10:00:00,47.49,47.65,47.48,47.62,887800.0,40.6609,40.7979,40.6523,40.7722,887800.0
2012-09-19 10:10:00,47.61,47.65,47.59,47.61,94000.0,40.7636,40.7979,40.7465,40.7636,94000.0
2012-09-19 10:20:00,47.62,47.63,47.57,47.58,89600.0,40.7722,40.7807,40.7294,40.7379,89600.0
2012-09-19 10:30:00,47.57,47.57,47.47,47.57,35100.0,40.7294,40.7294,40.6438,40.7294,35100.0
2012-09-19 10:40:00,47.57,47.58,47.53,47.58,38100.0,40.7294,40.7379,40.6951,40.7379,38100.0
2012-09-19 10:50:00,47.58,47.6,47.55,47.59,38400.0,40.7379,40.7551,40.7123,40.7465,38400.0
2012-09-19 11:00:00,47.58,47.62,47.57,47.59,52100.0,40.7379,40.7722,40.7294,40.7465,52100.0
2012-09-19 11:10:00,47.59,47.62,47.57,47.62,136000.0,40.7465,40.7722,40.7294,40.7722,136000.0
2012-09-19 11:20:00,47.62,47.7,47.62,47.68,144100.0,40.7722,40.8407,40.7722,40.8236,144100.0
2012-09-19 11:30:00,47.68,47.69,47.66,47.69,24300.0,40.8236,40.8321,40.8064,40.8321,24300.0
2012-09-19 11:40:00,47.69,47.73,47.69,47.72,197800.0,40.8321,40.8664,40.8321,40.8578,197800.0
2012-09-19 11:50:00,47.73,47.74,47.71,47.71,80600.0,40.8664,40.8749,40.8492,40.8492,80600.0
2012-09-19 12:00:00,47.71,47.74,47.69,47.72,30600.0,40.8492,40.8749,40.8321,40.8578,30600.0
2012-09-19 12:10:00,47.72,47.74,47.71,47.73,21300.0,40.8578,40.8749,40.8492,40.8664,21300.0
2012-09-19 12:20:00,47.73,47.78,47.73,47.78,54900.0,40.8664,40.9092,40.8664,40.9092,54900.0
2012-09-19 12:30:00,47.78,47.79,47.75,47.78,40100.0,40.9092,40.9177,40.8835,40.9092,40100.0
2012-09-19 12:40:00,47.77,47.78,47.74,47.74,22300.0,40.9006,40.9092,40.8749,40.8749,22300.0
2012-09-19 12:50:00,47.75,47.78,47.74,47.78,15500.0,40.8835,40.9092,40.8749,40.9092,15500.0
2012-09-19 13:00:00,47.78,47.79,47.73,47.73,85700.0,40.9092,40.9177,40.8664,40.8664,85700.0
2012-09-19 13:10:00,47.74,47.75,47.73,47.74,44200.0,40.8749,40.8835,40.8664,40.8749,44200.0
2012-09-19 13:20:00,47.74,47.78,47.74,47.77,100000.0,40.8749,40.9092,40.8749,40.9006,100000.0
2012-09-19 13:30:00,47.78,47.81,47.76,47.77,139900.0,40.9092,40.9349,40.8921,40.9006,139900.0
2012-09-19 13:40:00,47.76,47.78,47.75,47.75,51100.0,40.8921,40.9092,40.8835,40.8835,51100.0
2012-09-19 13:50:00,47.74,47.77,47.74,47.76,22700.0,40.8749,40.9006,40.8749,40.8921,22700.0
2012-09-19 14:00:00,47.76,47.78,47.75,47.78,228500.0,40.8921,40.9092,40.8835,40.9092,228500.0
2012-09-19 14:10:00,47.78,47.82,47.77,47.82,26200.0,40.9092,40.9434,40.9006,40.9434,26200.0
2012-09-19 14:20:00,47.83,47.87,47.82,47.86,73500.0,40.952,40.9862,40.9434,40.9777,73500.0
2012-09-19 14:30:00,47.86,47.88,47.85,47.87,37700.0,40.9777,40.9948,40.9691,40.9862,37700.0
2012-09-19 14:40:00,47.86,47.9,47.85,47.9,27100.0,40.9777,41.0119,40.9691,41.0119,27100.0
2012-09-19 14:50:00,47.9,47.91,47.87,47.91,26400.0,41.0119,41.0205,40.9862,41.0205,26400.0
2012-09-19 15:00:00,47.91,47.91,47.88,47.89,160900.0,41.0205,41.0205,40.9948,41.0034,160900.0
2012-09-19 15:10:00,47.89,47.93,47.89,47.91,57800.0,41.0034,41.0376,41.0034,41.0205,57800.0
2012-09-19 15:20:00,47.9,47.91,47.89,47.9,142100.0,41.0119,41.0205,41.0034,41.0119,142100.0
2012-09-19 15:30:00,47.89,47.9,47.84,47.87,205200.0,41.0034,41.0119,40.9606,40.9862,205200.0
2012-09-19 15:40:00,47.88,47.9,47.84,47.86,248900.0,40.9948,41.0119,40.9606,40.9777,248900.0
2012-09-19 15:50:00,47.86,47.86,47.77,47.77,488900.0,40.9777,40.9777,40.9006,40.9006,488900.0
2012-09-20 09:30:00,47.55,47.57,47.48,47.53,186300.0,40.7123,40.7294,40.6523,40.6951,186300.0
2012-09-20 09:40:00,47.54,47.54,47.4,47.41,50400.0,40.7037,40.7037,40.5838,40.5924,50400.0
2012-09-20 09:50:00,47.4,47.41,47.37,47.41,331400.0,40.5838,40.5924,40.5581,40.5924,331400.0
2012-09-20 10:00:00,47.41,47.49,47.4,47.48,108000.0,40.5924,40.6609,40.5838,40.6523,108000.0
2012-09-20 10:10:00,47.48,47.58,47.47,47.57,75700.0,40.6523,40.7379,40.6438,40.7294,75700.0
2012-09-20 10:20:00,47.56,47.59,47.53,47.59,52900.0,40.7208,40.7465,40.6951,40.7465,52900.0
2012-09-20 10:30:00,47.6,47.66,47.57,47.66,168200.0,40.7551,40.8064,40.7294,40.8064,168200.0
2012-09-20 10:40:00,47.66,47.68,47.64,47.66,64700.0,40.8064,40.8236,40.7893,40.8064,64700.0
2012-09-20 10:50:00,47.65,47.68,47.63,47.67,32800.0,40.7979,40.8236,40.7807,40.815,32800.0
2012-09-20 11:00:00,47.68,47.71,47.66,47.68,58100.0,40.8236,40.8492,40.8064,40.8236,58100.0
2012-09-20 11:10:00,47.68,47.69,47.62,47.64,25400.0,40.8236,40.8321,40.7722,40.7893,25400.0
2012-09-20 11:20:00,47.64,47.65,47.62,47.62,50400.0,40.7893,40.7979,40.7722,40.7722,50400.0
2012-09-20 11:30:00,47.62,47.64,47.6,47.6,57800.0,40.7722,40.7893,40.7551,40.7551,57800.0
2012-09-20 11:40:00,47.6,47.64,47.58,47.61,99000.0,40.7551,40.7893,40.7379,40.7636,99000.0
2012-09-20 11:50:00,47.61,47.64,47.6,47.63,76600.0,40.7636,40.7893,40.7551,40.7807,76600.0
2012-09-20 12:00:00,47.63,47.67,47.62,47.63,19800.0,40.7807,40.815,40.7722,40.7807,19800.0
2012-09-20 12:10:00,47.63,47.64,47.61,47.63,25400.0,40.7807,40.7893,40.7636,40.7807,25400.0
2012-09-20 12:20:00,47.62,47.64,47.58,47.58,131900.0,40.7722,40.7893,40.7379,40.7379,131900.0
2012-09-20 12:30:00,47.58,47.58,47.55,47.56,49000.0,40.7379,40.7379,40.7123,40.7208,49000.0
2012-09-20 12:40:00,47.56,47.57,47.51,47.51,78300.0,40.7208,40.7294,40.678,40.678,78300.0
2012-09-20 12:50:00,47.52,47.56,47.51,47.55,85000.0,40.6866,40.7208,40.678,40.7123,85000.0
2012-09-20 13:00:00,47.56,47.57,47.54,47.57,58300.0,40.7208,40.7294,40.7037,40.7294,58300.0
2012-09-20 13:10:00,47.57,47.6,47.56,47.58,126600.0,40.7294,40.7551,40.7208,40.7379,126600.0
2012-09-20 13:20:00,47.59,47.61,47.58,47.61,12900.0,40.7465,40.7636,40.7379,40.7636,12900.0
2012-09-20 13:30:00,47.61,47.66,47.6,47.63,138700.0,40.7636,40.8064,40.7551,40.7807,138700.0
2012-09-20 13:40:00,47.62,47.64,47.61,47.62,84800.0,40.7722,40.7893,40.7636,40.7722,84800.0
2012-09-20 13:50:00,47.61,47.62,47.59,47.59,11300.0,40.7636,40.7722,40.7465,40.7465,11300.0
2012-09-20 14:00:00,47.59,47.6,47.57,47.59,33100.0,40.7465,40.7551,40.7294,40.7465,33100.0
2012-09-20 14:10:00,47.59,47.63,47.59,47.59,31800.0,40.7465,40.7807,40.7465,40.7465,31800.0
2012-09-20 14:20:00,47.59,47.66,47.59,47.65,69200.0,40.7465,40.8064,40.7465,40.7979,69200.0
2012-09-20 14:30:00,47.64,47.67,47.62,47.64,23400.0,40.7893,40.815,40.7722,40.7893,23400.0
2012-09-20 14:40:00,47.64,47.65,47.62,47.63,16500.0,40.7893,40.7979,40.7722,40.7807,16500.0
2012-09-20 14:50:00,47.63,47.65,47.62,47.65,56700.0,40.7807,40.7979,40.7722,40.7979,56700.0
2012-09-20 15:00:00,47.65,47.7,47.64,47.68,147300.0,40.7979,40.8407,40.7893,40.8236,147300.0
2012-09-20 15:10:00,47.68,47.7,47.66,47.69,18000.0,40.8236,40.8407,40.8064,40.8321,18000.0
2012-09-20 15:20:00,47.69,47.72,47.69,47.72,69500.0,40.8321,40.8578,40.8321,40.8578,69500.0
2012-09-20 15:30:00,47.71,47.73,47.68,47.69,124600.0,40.8492,40.8664,40.8236,40.8321,124600.0
2012-09-20 15:40:00,47.68,47.69,47.65,47.66,113800.0,40.8236,40.8321,40.7979,40.8064,113800.0
2012-09-20 15:50:00,47.65,47.74,47.65,47.74,490400.0,40.7979,40.8749,40.7979,40.8749,490400.0
2012-09-21 09:30:00,47.77,47.81,47.74,47.79,100800.0,41.0433,41.0776,41.0175,41.0605,100800.0
2012-09-21 09:40:00,47.79,47.79,47.71,47.72,62900.0,41.0605,41.0605,40.9917,41.0003,62900.0
2012-09-21 09:50:00,47.72,47.76,47.7,47.73,56600.0,41.0003,41.0347,40.9831,41.0089,56600.0
2012-09-21 10:00:00,47.74,47.75,47.7,47.74,45900.0,41.0175,41.0261,40.9831,41.0175,45900.0
2012-09-21 10:10:00,47.75,47.77,47.73,47.76,83000.0,41.0261,41.0433,41.0089,41.0347,83000.0
2012-09-21 10:20:00,47.75,47.8,47.75,47.8,40200.0,41.0261,41.069,41.0261,41.069,40200.0
2012-09-21 10:30:00,47.8,47.82,47.79,47.8,80300.0,41.069,41.0862,41.0605,41.069,80300.0
2012-09-21 10:40:00,47.81,47.81,47.77,47.78,18300.0,41.0776,41.0776,41.0433,41.0519,18300.0
2012-09-21 10:50:00,47.78,47.79,47.7,47.73,92500.0,41.0519,41.0605,40.9831,41.0089,92500.0
2012-09-21 11:00:00,47.72,47.77,47.72,47.75,87800.0,41.0003,41.0433,41.0003,41.0261,87800.0
2012-09-21 11:10:00,47.76,47.78,47.74,47.77,72900.0,41.0347,41.0519,41.0175,41.0433,72900.0
2012-09-21 11:20:00,47.78,47.79,47.75,47.79,51000.0,41.0519,41.0605,41.0261,41.0605,51000.0
2012-09-21 11:30:00,47.79,47.81,47.76,47.78,304200.0,41.0605,41.0776,41.0347,41.0519,304200.0
2012-09-21 11:40:00,47.77,47.82,47.77,47.8,37100.0,41.0433,41.0862,41.0433,41.069,37100.0
2012-09-21 11:50:00,47.8,47.81,47.78,47.81,27700.0,41.069,41.0776,41.0519,41.0776,27700.0
2012-09-21 12:00:00,47.8,47.83,47.79,47.79,57900.0,41.069,41.0948,41.0605,41.0605,57900.0
2012-09-21 12:10:00,47.78,47.8,47.78,47.78,22800.0,41.0519,41.069,41.0519,41.0519,22800.0
2012-09-21 12:20:00,47.78,47.8,47.77,47.79,32000.0,41.0519,41.069,41.0433,41.0605,32000.0
2012-09-21 12:30:00,47.8,47.81,47.8,47.81,13800.0,41.069,41.0776,41.069,41.0776,13800.0
2012-09-21 12:40:00,47.81,47.84,47.8,47.82,27100.0,41.0776,41.1034,41.069,41.0862,27100.0
2012-09-21 12:50:00,47.82,47.83,47.78,47.78,116500.0,41.0862,41.0948,41.0519,41.0519,116500.0
2012-09-21 13:00:00,47.78,47.79,47.76,47.76,38500.0,41.0519,41.0605,41.0347,41.0347,38500.0
2012-09-21 13:10:00,47.76,47.76,47.72,47.72,25200.0,41.0347,41.0347,41.0003,41.0003,25200.0
2012-09-21 13:20:00,47.72,47.72,47.7,47.7,16200.0,41.0003,41.0003,40.9831,40.9831,16200.0
2012-09-21 13:30:00,47.7,47.73,47.69,47.73,184100.0,40.9831,41.0089,40.9745,41.0089,184100.0
2012-09-21 13:40:00,47.73,47.73,47.71,47.71,44300.0,41.0089,41.0089,40.9917,40.9917,44300.0
2012-09-21 13:50:00,47.71,47.73,47.71,47.72,22700.0,40.9917,41.0089,40.9917,41.0003,22700.0
2012-09-21 14:00:00,47.72,47.72,47.7,47.71,32700.0,41.0003,41.0003,40.9831,40.9917,32700.0
2012-09-21 14:10:00,47.71,47.72,47.67,47.67,61800.0,40.9917,41.0003,40.9574,40.9574,61800.0
2012-09-21 14:20:00,47.67,47.67,47.64,47.65,34300.0,40.9574,40.9574,40.9316,40.9402,34300.0
2012-09-21 14:30:00,47.65,47.66,47.62,47.62,60300.0,40.9402,40.9488,40.9144,40.9144,60300.0
2012-09-21 14:40:00,47.62,47.67,47.62,47.65,90500.0,40.9144,40.9574,40.9144,40.9402,90500.0
2012-09-21 14:50:00,47.65,47.65,47.62,47.63,49400.0,40.9402,40.9402,40.9144,40.923,49400.0
2012-09-21 15:00:00,47.62,47.63,47.6,47.62,67300.0,40.9144,40.923,40.8972,40.9144,67300.0
2012-09-21 15:10:00,47.62,47.64,47.61,47.63,60300.0,40.9144,40.9316,40.9058,40.923,60300.0
2012-09-21 15:20:00,47.62,47.64,47.6,47.61,115800.0,40.9144,40.9316,40.8972,40.9058,115800.0
2012-09-21 15:30:00,47.6,47.61,47.55,47.55,123100.0,40.8972,40.9058,40.8543,40.8543,123100.0
2012-09-21 15:40:00,47.55,47.59,47.54,47.55,239000.0,40.8543,40.8886,40.8457,40.8543,239000.0
2012-09-21 15:50:00,47.55,47.58,47.51,47.54,902100.0,40.8543,40.88,40.8199,40.8457,902100.0
2012-09-24 09:30:00,47.35,47.37,47.26,47.33,43300.0,40.6824,40.6996,40.6051,40.6652,43300.0
2012-09-24 09:40:00,47.34,47.38,47.32,47.36,63900.0,40.6738,40.7082,40.6566,40.691,63900.0
2012-09-24 09:50:00,47.35,47.42,47.35,47.41,39000.0,40.6824,40.7426,40.6824,40.734,39000.0
2012-09-24 10:00:00,47.41,47.42,47.35,47.35,24700.0,40.734,40.7426,40.6824,40.6824,24700.0
2012-09-24 10:10:00,47.35,47.35,47.25,47.28,214600.0,40.6824,40.6824,40.5965,40.6223,214600.0
2012-09-24 10:20:00,47.27,47.32,47.25,47.32,64800.0,40.6137,40.6566,40.5965,40.6566,64800.0
2012-09-24 10:30:00,47.33,47.37,47.32,47.35,42000.0,40.6652,40.6996,40.6566,40.6824,42000.0
2012-09-24 10:40:00,47.34,47.36,47.32,47.34,49400.0,40.6738,40.691,40.6566,40.6738,49400.0
2012-09-24 10:50:00,47.34,47.4,47.32,47.38,161000.0,40.6738,40.7254,40.6566,40.7082,161000.0
2012-09-24 11:00:00,47.38,47.4,47.35,47.36,51600.0,40.7082,40.7254,40.6824,40.691,51600.0
2012-09-24 11:10:00,47.36,47.36,47.31,47.36,46700.0,40.691,40.691,40.648,40.691,46700.0
2012-09-24 11:20:00,47.36,47.39,47.36,47.37,119900.0,40.691,40.7168,40.691,40.6996,119900.0
2012-09-24 11:30:00,47.37,47.4,47.37,47.37,45500.0,40.6996,40.7254,40.6996,40.6996,45500.0
2012-09-24 11:40:00,47.37,47.37,47.34,47.36,99900.0,40.6996,40.6996,40.6738,40.691,99900.0
2012-09-24 11:50:00,47.37,47.41,47.37,47.41,20200.0,40.6996,40.734,40.6996,40.734,20200.0
2012-09-24 12:00:00,47.4,47.41,47.38,47.4,25900.0,40.7254,40.734,40.7082,40.7254,25900.0
2012-09-24 12:10:00,47.4,47.42,47.39,47.41,14200.0,40.7254,40.7426,40.7168,40.734,14200.0
2012-09-24 12:20:00,47.41,47.41,47.37,47.4,29100.0,40.734,40.734,40.6996,40.7254,29100.0
2012-09-24 12:30:00,47.39,47.4,47.34,47.34,35400.0,40.7168,40.7254,40.6738,40.6738,35400.0
2012-09-24 12:40:00,47.35,47.39,47.34,47.38,27100.0,40.6824,40.7168,40.6738,40.7082,27100.0
2012-09-24 12:50:00,47.38,47.38,47.36,47.37,18100.0,40.7082,40.7082,40.691,40.6996,18100.0
2012-09-24 13:00:00,47.38,47.39,47.37,47.39,25700.0,40.7082,40.7168,40.6996,40.7168,25700.0
2012-09-24 13:10:00,47.39,47.39,47.37,47.38,15100.0,40.7168,40.7168,40.6996,40.7082,15100.0
2012-09-24 13:20:00,47.38,47.4,47.37,47.37,18700.0,40.7082,40.7254,40.6996,40.6996,18700.0
2012-09-24 13:30:00,47.37,47.38,47.34,47.35,16300.0,40.6996,40.7082,40.6738,40.6824,16300.0
2012-09-24 13:40:00,47.35,47.35,47.32,47.33,33600.0,40.6824,40.6824,40.6566,40.6652,33600.0
2012-09-24 13:50:00,47.33,47.36,47.32,47.33,44800.0,40.6652,40.691,40.6566,40.6652,44800.0
2012-09-24 14:00:00,47.33,47.35,47.33,47.34,29400.0,40.6652,40.6824,40.6652,40.6738,29400.0
2012-09-24 14:10:00,47.34,47.36,47.34,47.36,18900.0,40.6738,40.691,40.6738,40.691,18900.0
2012-09-24 14:20:00,47.37,47.39,47.36,47.39,39600.0,40.6996,40.7168,40.691,40.7168,39600.0
2012-09-24 14:30:00,47.4,47.43,47.38,47.43,36000.0,40.7254,40.7512,40.7082,40.7512,36000.0
2012-09-24 14:40:00,47.43,47.45,47.41,47.44,52400.0,40.7512,40.7683,40.734,40.7597,52400.0
2012-09-24 14:50:00,47.44,47.51,47.44,47.47,145600.0,40.7597,40.8199,40.7597,40.7855,145600.0
2012-09-24 15:00:00,47.47,47.48,47.42,47.46,97100.0,40.7855,40.7941,40.7426,40.7769,97100.0
2012-09-24 15:10:00,47.46,47.46,47.41,47.44,40500.0,40.7769,40.7769,40.734,40.7597,40500.0
2012-09-24 15:20:00,47.44,47.47,47.43,47.46,62900.0,40.7597,40.7855,40.7512,40.7769,62900.0
2012-09-24 15:30:00,47.45,47.45,47.4,47.42,51700.0,40.7683,40.7683,40.7254,40.7426,51700.0
2012-09-24 15:40:00,47.43,47.45,47.39,47.41,79100.0,40.7512,40.7683,40.7168,40.734,79100.0
2012-09-24 15:50:00,47.41,47.41,47.35,47.37,324900.0,40.734,40.734,40.6824,40.6996,324900.0
2012-09-25 09:30:00,47.55,47.61,47.55,47.58,56300.0,40.8543,40.9058,40.8543,40.88,56300.0
2012-09-25 09:40:00,47.59,47.59,47.48,47.51,22700.0,40.8886,40.8886,40.7941,40.8199,22700.0
2012-09-25 09:50:00,47.5,47.52,47.47,47.5,34900.0,40.8113,40.8285,40.7855,40.8113,34900.0
2012-09-25 10:00:00,47.5,47.62,47.5,47.62,134700.0,40.8113,40.9144,40.8113,40.9144,134700.0
2012-09-25 10:10:00,47.62,47.67,47.61,47.62,59000.0,40.9144,40.9574,40.9058,40.9144,59000.0
2012-09-25 10:20:00,47.62,47.66,47.59,47.63,52600.0,40.9144,40.9488,40.8886,40.923,52600.0
2012-09-25 10:30:00,47.63,47.66,47.62,47.63,20400.0,40.923,40.9488,40.9144,40.923,20400.0
2012-09-25 10:40:00,47.63,47.69,47.63,47.69,23200.0,40.923,40.9745,40.923,40.9745,23200.0
2012-09-25 10:50:00,47.69,47.71,47.66,47.67,18200.0,40.9745,40.9917,40.9488,40.9574,18200.0
2012-09-25 11:00:00,47.68,47.72,47.68,47.68,25500.0,40.9659,41.0003,40.9659,40.9659,25500.0
2012-09-25 11:10:00,47.69,47.71,47.67,47.7,15600.0,40.9745,40.9917,40.9574,40.9831,15600.0
2012-09-25 11:20:00,47.7,47.71,47.66,47.66,41800.0,40.9831,40.9917,40.9488,40.9488,41800.0
2012-09-25 11:30:00,47.66,47.69,47.65,47.69,66100.0,40.9488,40.9745,40.9402,40.9745,66100.0
2012-09-25 11:40:00,47.69,47.69,47.66,47.66,48100.0,40.9745,40.9745,40.9488,40.9488,48100.0
2012-09-25 11:50:00,47.66,47.67,47.64,47.65,13000.0,40.9488,40.9574,40.9316,40.9402,13000.0
2012-09-25 12:00:00,47.65,47.65,47.61,47.64,13700.0,40.9402,40.9402,40.9058,40.9316,13700.0
2012-09-25 12:10:00,47.64,47.65,47.57,47.58,26100.0,40.9316,40.9402,40.8714,40.88,26100.0
2012-09-25 12:20:00,47.58,47.6,47.58,47.6,8300.0,40.88,40.8972,40.88,40.8972,8300.0
2012-09-25 12:30:00,47.59,47.62,47.5,47.5,49200.0,40.8886,40.9144,40.8113,40.8113,49200.0
2012-09-25 12:40:00,47.5,47.51,47.41,47.45,98500.0,40.8113,40.8199,40.734,40.7683,98500.0
2012-09-25 12:50:00,47.45,47.48,47.41,47.46,13100.0,40.7683,40.7941,40.734,40.7769,13100.0
2012-09-25 13:00:00,47.46,47.46,47.42,47.43,9500.0,40.7769,40.7769,40.7426,40.7512,9500.0
2012-09-25 13:10:00,47.42,47.46,47.42,47.43,12000.0,40.7426,40.7769,40.7426,40.7512,12000.0
2012-09-25 13:20:00,47.43,47.43,47.39,47.41,19100.0,40.7512,40.7512,40.7168,40.734,19100.0
2012-09-25 13:30:00,47.4,47.47,47.39,47.4,30100.0,40.7254,40.7855,40.7168,40.7254,30100.0
2012-09-25 13:40:00,47.4,47.4,47.33,47.34,16800.0,40.7254,40.7254,40.6652,40.6738,16800.0
2012-09-25 13:50:00,47.33,47.36,47.32,47.36,68600.0,40.6652,40.691,40.6566,40.691,68600.0
2012-09-25 14:00:00,47.36,47.36,47.3,47.31,102400.0,40.691,40.691,40.6395,40.648,102400.0
2012-09-25 14:10:00,47.31,47.34,47.25,47.26,35800.0,40.648,40.6738,40.5965,40.6051,35800.0
2012-09-25 14:20:00,47.25,47.26,47.22,47.24,54300.0,40.5965,40.6051,40.5707,40.5879,54300.0
2012-09-25 14:30:00,47.23,47.26,47.23,47.24,91300.0,40.5793,40.6051,40.5793,40.5879,91300.0
2012-09-25 14:40:00,47.23,47.24,47.16,47.2,59100.0,40.5793,40.5879,40.5192,40.5535,59100.0
2012-09-25 14:50:00,47.21,47.21,47.08,47.08,38900.0,40.5621,40.5621,40.4504,40.4504,38900.0
2012-09-25 15:00:00,47.08,47.11,47.0,47.0,108400.0,40.4504,40.4762,40.3817,40.3817,108400.0
2012-09-25 15:10:00,47.01,47.01,46.88,46.94,195000.0,40.3903,40.3903,40.2786,40.3302,195000.0
2012-09-25 15:20:00,46.93,47.03,46.93,47.02,146400.0,40.3216,40.4075,40.3216,40.3989,146400.0
2012-09-25 15:30:00,47.01,47.05,46.92,46.93,107100.0,40.3903,40.4247,40.313,40.3216,107100.0
2012-09-25 15:40:00,46.92,46.93,46.87,46.89,339800.0,40.313,40.3216,40.27,40.2872,339800.0
2012-09-25 15:50:00,46.89,46.9,46.83,46.84,518300.0,40.2872,40.2958,40.2356,40.2442,518300.0
2012-09-26 09:30:00,46.81,46.91,46.76,46.78,169900.0,40.2185,40.3044,40.1755,40.1927,169900.0
2012-09-26 09:40:00,46.77,46.77,46.68,46.69,88500.0,40.1841,40.1841,40.1068,40.1154,88500.0
2012-09-26 09:50:00,46.69,46.74,46.68,46.72,48500.0,40.1154,40.1583,40.1068,40.1411,48500.0
2012-09-26 10:00:00,46.73,46.73,46.63,46.66,79300.0,40.1497,40.1497,40.0638,40.0896,79300.0
2012-09-26 10:10:00,46.67,46.67,46.61,46.65,218600.0,40.0982,40.0982,40.0466,40.081,218600.0
2012-09-26 10:20:00,46.64,46.65,46.5,46.5,46100.0,40.0724,40.081,39.9521,39.9521,46100.0
2012-09-26 10:30:00,46.51,46.54,46.35,46.38,146200.0,39.9607,39.9865,39.8232,39.849,146200.0
2012-09-26 10:40:00,46.38,46.44,46.36,46.44,187400.0,39.849,39.9006,39.8318,39.9006,187400.0
2012-09-26 10:50:00,46.45,46.47,46.38,46.38,102500.0,39.9091,39.9263,39.849,39.849,102500.0
2012-09-26 11:00:00,46.38,46.46,46.38,46.43,60800.0,39.849,39.9177,39.849,39.892,60800.0
2012-09-26 11:10:00,46.43,46.51,46.41,46.51,53900.0,39.892,39.9607,39.8748,39.9607,53900.0
2012-09-26 11:20:00,46.52,46.55,46.49,46.54,41500.0,39.9693,39.9951,39.9435,39.9865,41500.0
2012-09-26 11:30:00,46.55,46.55,46.48,46.5,92500.0,39.9951,39.9951,39.9349,39.9521,92500.0
2012-09-26 11:40:00,46.49,46.59,46.49,46.54,176100.0,39.9435,40.0294,39.9435,39.9865,176100.0
2012-09-26 11:50:00,46.54,46.57,46.52,46.55,161900.0,39.9865,40.0123,39.9693,39.9951,161900.0
2012-09-26 12:00:00,46.55,46.61,46.55,46.59,75700.0,39.9951,40.0466,39.9951,40.0294,75700.0
2012-09-26 12:10:00,46.6,46.63,46.58,46.6,42200.0,40.038,40.0638,40.0208,40.038,42200.0
2012-09-26 12:20:00,46.59,46.61,46.56,46.57,37600.0,40.0294,40.0466,40.0037,40.0123,37600.0
2012-09-26 12:30:00,46.57,46.58,46.56,46.57,32100.0,40.0123,40.0208,40.0037,40.0123,32100.0
2012-09-26 12:40:00,46.57,46.57,46.54,46.55,35100.0,40.0123,40.0123,39.9865,39.9951,35100.0
2012-09-26 12:50:00,46.55,46.66,46.52,46.66,58800.0,39.9951,40.0896,39.9693,40.0896,58800.0
2012-09-26 13:00:00,46.66,46.68,46.61,46.64,45300.0,40.0896,40.1068,40.0466,40.0724,45300.0
2012-09-26 13:10:00,46.63,46.64,46.61,46.64,28800.0,40.0638,40.0724,40.0466,40.0724,28800.0
2012-09-26 13:20:00,46.64,46.7,46.63,46.68,49500.0,40.0724,40.1239,40.0638,40.1068,49500.0
2012-09-26 13:30:00,46.68,46.7,46.66,46.67,28300.0,40.1068,40.1239,40.0896,40.0982,28300.0
2012-09-26 13:40:00,46.66,46.7,46.63,46.64,39800.0,40.0896,40.1239,40.0638,40.0724,39800.0
2012-09-26 13:50:00,46.65,46.68,46.59,46.59,27100.0,40.081,40.1068,40.0294,40.0294,27100.0
2012-09-26 14:00:00,46.59,46.69,46.59,46.65,44200.0,40.0294,40.1154,40.0294,40.081,44200.0
2012-09-26 14:10:00,46.66,46.69,46.64,46.68,24200.0,40.0896,40.1154,40.0724,40.1068,24200.0
2012-09-26 14:20:00,46.68,46.7,46.62,46.62,43800.0,40.1068,40.1239,40.0552,40.0552,43800.0
2012-09-26 14:30:00,46.62,46.66,46.58,46.63,34900.0,40.0552,40.0896,40.0208,40.0638,34900.0
2012-09-26 14:40:00,46.64,46.65,46.62,46.64,27200.0,40.0724,40.081,40.0552,40.0724,27200.0
2012-09-26 14:50:00,46.64,46.64,46.59,46.63,70300.0,40.0724,40.0724,40.0294,40.0638,70300.0
2012-09-26 15:00:00,46.62,46.62,46.54,46.55,35900.0,40.0552,40.0552,39.9865,39.9951,35900.0
2012-09-26 15:10:00,46.56,46.62,46.55,46.59,78100.0,40.0037,40.0552,39.9951,40.0294,78100.0
2012-09-26 15:20:00,46.59,46.61,46.55,46.55,56400.0,40.0294,40.0466,39.9951,39.9951,56400.0
2012-09-26 15:30:00,46.55,46.58,46.52,46.55,72200.0,39.9951,40.0208,39.9693,39.9951,72200.0
2012-09-26 15:40:00,46.56,46.57,46.51,46.51,121500.0,40.0037,40.0123,39.9607,39.9607,121500.0
2012-09-26 15:50:00,46.52,46.54,46.49,46.53,534100.0,39.9693,39.9865,39.9435,39.9779,534100.0
2012-09-27 09:30:00,46.7,46.83,46.7,46.7,131600.0,40.1239,40.2356,40.1239,40.1239,131600.0
2012-09-27 09:40:00,46.69,46.73,46.67,46.7,95600.0,40.1154,40.1497,40.0982,40.1239,95600.0
2012-09-27 09:50:00,46.7,46.72,46.62,46.7,81900.0,40.1239,40.1411,40.0552,40.1239,81900.0
2012-09-27 10:00:00,46.69,46.7,46.62,46.66,177000.0,40.1154,40.1239,40.0552,40.0896,177000.0
2012-09-27 10:10:00,46.65,46.77,46.64,46.75,121200.0,40.081,40.1841,40.0724,40.1669,121200.0
2012-09-27 10:20:00,46.75,46.76,46.68,46.7,66400.0,40.1669,40.1755,40.1068,40.1239,66400.0
2012-09-27 10:30:00,46.7,46.74,46.68,46.7,56300.0,40.1239,40.1583,40.1068,40.1239,56300.0
2012-09-27 10:40:00,46.7,46.75,46.7,46.74,77000.0,40.1239,40.1669,40.1239,40.1583,77000.0
2012-09-27 10:50:00,46.75,46.77,46.7,46.73,60600.0,40.1669,40.1841,40.1239,40.1497,60600.0
2012-09-27 11:00:00,46.73,46.77,46.72,46.72,51500.0,40.1497,40.1841,40.1411,40.1411,51500.0
2012-09-27 11:10:00,46.72,46.73,46.7,46.7,50700.0,40.1411,40.1497,40.1239,40.1239,50700.0
2012-09-27 11:20:00,46.71,46.73,46.66,46.72,62800.0,40.1325,40.1497,40.0896,40.1411,62800.0
2012-09-27 11:30:00,46.72,46.74,46.69,46.73,54500.0,40.1411,40.1583,40.1154,40.1497,54500.0
2012-09-27 11:40:00,46.74,46.76,46.73,46.76,53000.0,40.1583,40.1755,40.1497,40.1755,53000.0
2012-09-27 11:50:00,46.76,46.87,46.74,46.85,77100.0,40.1755,40.27,40.1583,40.2528,77100.0
2012-09-27 12:00:00,46.86,46.96,46.85,46.96,64900.0,40.2614,40.3473,40.2528,40.3473,64900.0
2012-09-27 12:10:00,46.95,46.99,46.93,46.94,41000.0,40.3387,40.3731,40.3216,40.3302,41000.0
2012-09-27 12:20:00,46.94,47.03,46.91,47.01,70500.0,40.3302,40.4075,40.3044,40.3903,70500.0
2012-09-27 12:30:00,47.01,47.03,46.97,46.99,59300.0,40.3903,40.4075,40.3559,40.3731,59300.0
2012-09-27 12:40:00,46.98,46.99,46.95,46.99,32700.0,40.3645,40.3731,40.3387,40.3731,32700.0
2012-09-27 12:50:00,46.98,47.02,46.97,47.0,39300.0,40.3645,40.3989,40.3559,40.3817,39300.0
2012-09-27 13:00:00,46.99,47.02,46.99,47.0,13000.0,40.3731,40.3989,40.3731,40.3817,13000.0
2012-09-27 13:10:00,47.0,47.04,47.0,47.02,36700.0,40.3817,40.4161,40.3817,40.3989,36700.0
2012-09-27 13:20:00,47.02,47.05,47.02,47.04,38300.0,40.3989,40.4247,40.3989,40.4161,38300.0
2012-09-27 13:30:00,47.04,47.14,47.04,47.12,30200.0,40.4161,40.502,40.4161,40.4848,30200.0
2012-09-27 13:40:00,47.13,47.17,47.13,47.15,22000.0,40.4934,40.5278,40.4934,40.5106,22000.0
2012-09-27 13:50:00,47.15,47.15,47.13,47.14,20200.0,40.5106,40.5106,40.4934,40.502,20200.0
2012-09-27 14:00:00,47.14,47.15,47.1,47.11,48200.0,40.502,40.5106,40.4676,40.4762,48200.0
2012-09-27 14:10:00,47.11,47.14,47.11,47.13,21100.0,40.4762,40.502,40.4762,40.4934,21100.0
2012-09-27 14:20:00,47.12,47.14,47.11,47.12,19700.0,40.4848,40.502,40.4762,40.4848,19700.0
2012-09-27 14:30:00,47.11,47.12,47.1,47.11,28800.0,40.4762,40.4848,40.4676,40.4762,28800.0
2012-09-27 14:40:00,47.11,47.11,47.09,47.1,39300.0,40.4762,40.4762,40.459,40.4676,39300.0
2012-09-27 14:50:00,47.09,47.12,47.03,47.04,24600.0,40.459,40.4848,40.4075,40.4161,24600.0
2012-09-27 15:00:00,47.04,47.06,47.02,47.05,46300.0,40.4161,40.4333,40.3989,40.4247,46300.0
2012-09-27 15:10:00,47.05,47.05,47.02,47.02,43000.0,40.4247,40.4247,40.3989,40.3989,43000.0
2012-09-27 15:20:00,47.02,47.05,47.01,47.04,57800.0,40.3989,40.4247,40.3903,40.4161,57800.0
2012-09-27 15:30:00,47.04,47.09,47.04,47.07,80500.0,40.4161,40.459,40.4161,40.4418,80500.0
2012-09-27 15:40:00,47.06,47.09,47.0,47.01,283100.0,40.4333,40.459,40.3817,40.3903,283100.0
2012-09-27 15:50:00,47.01,47.02,46.97,47.0,318600.0,40.3903,40.3989,40.3559,40.3817,318600.0
2012-09-28 09:30:00,46.69,46.72,46.57,46.65,138600.0,40.1154,40.1411,40.0123,40.081,138600.0
2012-09-28 09:40:00,46.65,46.71,46.54,46.56,119400.0,40.081,40.1325,39.9865,40.0037,119400.0
2012-09-28 09:50:00,46.56,46.56,46.5,46.54,48100.0,40.0037,40.0037,39.9521,39.9865,48100.0
2012-09-28 10:00:00,46.54,46.65,46.54,46.58,89900.0,39.9865,40.081,39.9865,40.0208,89900.0
2012-09-28 10:10:00,46.59,46.62,46.52,46.54,174100.0,40.0294,40.0552,39.9693,39.9865,174100.0
2012-09-28 10:20:00,46.53,46.55,46.44,46.47,54100.0,39.9779,39.9951,39.9006,39.9263,54100.0
2012-09-28 10:30:00,46.47,46.59,46.45,46.59,256600.0,39.9263,40.0294,39.9091,40.0294,256600.0
2012-09-28 10:40:00,46.59,46.63,46.55,46.63,36700.0,40.0294,40.0638,39.9951,40.0638,36700.0
2012-09-28 10:50:00,46.63,46.65,46.59,46.63,38600.0,40.0638,40.081,40.0294,40.0638,38600.0
2012-09-28 11:00:00,46.63,46.66,46.61,46.66,33600.0,40.0638,40.0896,40.0466,40.0896,33600.0
2012-09-28 11:10:00,46.66,46.66,46.62,46.66,58600.0,40.0896,40.0896,40.0552,40.0896,58600.0
2012-09-28 11:20:00,46.66,46.68,46.62,46.62,122200.0,40.0896,40.1068,40.0552,40.0552,122200.0
2012-09-28 11:30:00,46.62,46.66,46.61,46.63,158600.0,40.0552,40.0896,40.0466,40.0638,158600.0
2012-09-28 11:40:00,46.62,46.7,46.62,46.68,122600.0,40.0552,40.1239,40.0552,40.1068,122600.0
2012-09-28 11:50:00,46.68,46.7,46.65,46.7,32500.0,40.1068,40.1239,40.081,40.1239,32500.0
2012-09-28 12:00:00,46.7,46.77,46.69,46.76,41100.0,40.1239,40.1841,40.1154,40.1755,41100.0
2012-09-28 12:10:00,46.77,46.86,46.76,46.84,46700.0,40.1841,40.2614,40.1755,40.2442,46700.0
2012-09-28 12:20:00,46.84,46.84,46.77,46.77,45800.0,40.2442,40.2442,40.1841,40.1841,45800.0
2012-09-28 12:30:00,46.78,46.83,46.78,46.8,90900.0,40.1927,40.2356,40.1927,40.2099,90900.0
2012-09-28 12:40:00,46.8,46.81,46.79,46.8,231800.0,40.2099,40.2185,40.2013,40.2099,231800.0
2012-09-28 12:50:00,46.8,46.82,46.79,46.82,30100.0,40.2099,40.227,40.2013,40.227,30100.0
2012-09-28 13:00:00,46.82,46.84,46.79,46.8,181600.0,40.227,40.2442,40.2013,40.2099,181600.0
2012-09-28 13:10:00,46.8,46.82,46.75,46.79,69900.0,40.2099,40.227,40.1669,40.2013,69900.0
2012-09-28 13:20:00,46.79,46.85,46.78,46.84,24300.0,40.2013,40.2528,40.1927,40.2442,24300.0
2012-09-28 13:30:00,46.84,46.96,46.84,46.96,39400.0,40.2442,40.3473,40.2442,40.3473,39400.0
2012-09-28 13:40:00,46.97,46.99,46.94,46.94,37500.0,40.3559,40.3731,40.3302,40.3302,37500.0
2012-09-28 13:50:00,46.95,46.95,46.93,46.94,22500.0,40.3387,40.3387,40.3216,40.3302,22500.0
2012-09-28 14:00:00,46.94,46.96,46.88,46.88,20700.0,40.3302,40.3473,40.2786,40.2786,20700.0
2012-09-28 14:10:00,46.88,46.91,46.85,46.87,29600.0,40.2786,40.3044,40.2528,40.27,29600.0
2012-09-28 14:20:00,46.87,46.89,46.8,46.82,28400.0,40.27,40.2872,40.2099,40.227,28400.0
2012-09-28 14:30:00,46.81,46.81,46.75,46.8,33500.0,40.2185,40.2185,40.1669,40.2099,33500.0
2012-09-28 14:40:00,46.8,46.82,46.79,46.82,29400.0,40.2099,40.227,40.2013,40.227,29400.0
2012-09-28 14:50:00,46.82,46.84,46.8,46.82,34100.0,40.227,40.2442,40.2099,40.227,34100.0
2012-09-28 15:00:00,46.82,46.83,46.8,46.8,32600.0,40.227,40.2356,40.2099,40.2099,32600.0
2012-09-28 15:10:00,46.81,46.87,46.8,46.8,68300.0,40.2185,40.27,40.2099,40.2099,68300.0
2012-09-28 15:20:00,46.8,46.83,46.77,46.79,54600.0,40.2099,40.2356,40.1841,40.2013,54600.0
2012-09-28 15:30:00,46.79,46.82,46.73,46.74,155600.0,40.2013,40.227,40.1497,40.1583,155600.0
2012-09-28 15:40:00,46.74,46.89,46.73,46.85,263400.0,40.1583,40.2872,40.1497,40.2528,263400.0
2012-09-28 15:50:00,46.85,46.88,46.77,46.77,422800.0,40.2528,40.2786,40.1841,40.1841,422800.0
2012-10-01 09:30:00,46.91,47.1,46.91,47.06,287300.0,40.3044,40.4676,40.3044,40.4333,287300.0
2012-10-01 09:40:00,47.06,47.06,46.98,47.01,58700.0,40.4333,40.4333,40.3645,40.3903,58700.0
2012-10-01 09:50:00,47.01,47.05,46.97,46.97,38100.0,40.3903,40.4247,40.3559,40.3559,38100.0
2012-10-01 10:00:00,46.99,47.3,46.99,47.29,140500.0,40.3731,40.6395,40.3731,40.6309,140500.0
2012-10-01 10:10:00,47.28,47.29,47.19,47.2,51700.0,40.6223,40.6309,40.5449,40.5535,51700.0
2012-10-01 10:20:00,47.19,47.2,47.14,47.15,69700.0,40.5449,40.5535,40.502,40.5106,69700.0
2012-10-01 10:30:00,47.16,47.18,47.13,47.17,38500.0,40.5192,40.5364,40.4934,40.5278,38500.0
2012-10-01 10:40:00,47.16,47.16,47.1,47.1,92300.0,40.5192,40.5192,40.4676,40.4676,92300.0
2012-10-01 10:50:00,47.09,47.13,47.08,47.09,29600.0,40.459,40.4934,40.4504,40.459,29600.0
2012-10-01 11:00:00,47.1,47.15,47.1,47.12,210600.0,40.4676,40.5106,40.4676,40.4848,210600.0
2012-10-01 11:10:00,47.13,47.15,47.11,47.11,46900.0,40.4934,40.5106,40.4762,40.4762,46900.0
2012-10-01 11:20:00,47.12,47.16,47.09,47.11,77600.0,40.4848,40.5192,40.459,40.4762,77600.0
2012-10-01 11:30:00,47.11,47.11,47.08,47.09,35200.0,40.4762,40.4762,40.4504,40.459,35200.0
2012-10-01 11:40:00,47.09,47.12,47.09,47.09,32300.0,40.459,40.4848,40.459,40.459,32300.0
2012-10-01 11:50:00,47.09,47.09,47.0,47.02,51700.0,40.459,40.459,40.3817,40.3989,51700.0
2012-10-01 12:00:00,47.03,47.04,47.01,47.02,25900.0,40.4075,40.4161,40.3903,40.3989,25900.0
2012-10-01 12:10:00,47.02,47.04,47.02,47.03,30100.0,40.3989,40.4161,40.3989,40.4075,30100.0
2012-10-01 12:20:00,47.02,47.04,47.0,47.02,10000.0,40.3989,40.4161,40.3817,40.3989,10000.0
2012-10-01 12:30:00,47.03,47.05,46.97,46.99,42500.0,40.4075,40.4247,40.3559,40.3731,42500.0
2012-10-01 12:40:00,47.0,47.04,46.95,46.95,46500.0,40.3817,40.4161,40.3387,40.3387,46500.0
2012-10-01 12:50:00,46.93,46.93,46.85,46.91,21700.0,40.3216,40.3216,40.2528,40.3044,21700.0
2012-10-01 13:00:00,46.9,46.91,46.84,46.84,38400.0,40.2958,40.3044,40.2442,40.2442,38400.0
2012-10-01 13:10:00,46.83,46.83,46.76,46.8,73000.0,40.2356,40.2356,40.1755,40.2099,73000.0
2012-10-01 13:20:00,46.79,46.86,46.78,46.84,42400.0,40.2013,40.2614,40.1927,40.2442,42400.0
2012-10-01 13:30:00,46.85,46.85,46.79,46.82,26900.0,40.2528,40.2528,40.2013,40.227,26900.0
2012-10-01 13:40:00,46.81,46.88,46.78,46.88,20600.0,40.2185,40.2786,40.1927,40.2786,20600.0
2012-10-01 13:50:00,46.87,46.91,46.86,46.9,47600.0,40.27,40.3044,40.2614,40.2958,47600.0
2012-10-01 14:00:00,46.9,46.94,46.89,46.93,51700.0,40.2958,40.3302,40.2872,40.3216,51700.0
2012-10-01 14:10:00,46.93,46.94,46.87,46.88,23200.0,40.3216,40.3302,40.27,40.2786,23200.0
2012-10-01 14:20:00,46.88,46.91,46.85,46.91,58100.0,40.2786,40.3044,40.2528,40.3044,58100.0
2012-10-01 14:30:00,46.9,46.94,46.88,46.91,39200.0,40.2958,40.3302,40.2786,40.3044,39200.0
2012-10-01 14:40:00,46.91,46.93,46.9,46.91,36300.0,40.3044,40.3216,40.2958,40.3044,36300.0
2012-10-01 14:50:00,46.91,46.94,46.9,46.92,28600.0,40.3044,40.3302,40.2958,40.313,28600.0
2012-10-01 15:00:00,46.93,46.93,46.87,46.89,43000.0,40.3216,40.3216,40.27,40.2872,43000.0
2012-10-01 15:10:00,46.88,46.88,46.78,46.78,74600.0,40.2786,40.2786,40.1927,40.1927,74600.0
2012-10-01 15:20:00,46.79,46.79,46.67,46.76,93400.0,40.2013,40.2013,40.0982,40.1755,93400.0
2012-10-01 15:30:00,46.75,46.78,46.72,46.76,89300.0,40.1669,40.1927,40.1411,40.1755,89300.0
2012-10-01 15:40:00,46.76,46.81,46.71,46.75,100900.0,40.1755,40.2185,40.1325,40.1669,100900.0
2012-10-01 15:50:00,46.75,46.79,46.72,46.79,239400.0,40.1669,40.2013,40.1411,40.2013,239400.0
2012-10-02 09:30:00,46.92,47.01,46.8,46.82,362700.0,40.313,40.3903,40.2099,40.227,362700.0
2012-10-02 09:40:00,46.82,46.87,46.77,46.81,149300.0,40.227,40.27,40.1841,40.2185,149300.0
2012-10-02 09:50:00,46.81,46.87,46.8,46.85,65700.0,40.2185,40.27,40.2099,40.2528,65700.0
2012-10-02 10:00:00,46.85,46.85,46.73,46.82,50400.0,40.2528,40.2528,40.1497,40.227,50400.0
2012-10-02 10:10:00,46.81,46.85,46.79,46.85,111700.0,40.2185,40.2528,40.2013,40.2528,111700.0
2012-10-02 10:20:00,46.85,46.89,46.85,46.87,98000.0,40.2528,40.2872,40.2528,40.27,98000.0
2012-10-02 10:30:00,46.89,46.96,46.88,46.92,86300.0,40.2872,40.3473,40.2786,40.313,86300.0
2012-10-02 10:40:00,46.92,46.93,46.87,46.9,38100.0,40.313,40.3216,40.27,40.2958,38100.0
2012-10-02 10:50:00,46.9,46.91,46.79,46.82,58800.0,40.2958,40.3044,40.2013,40.227,58800.0
2012-10-02 11:00:00,46.81,46.84,46.8,46.8,41800.0,40.2185,40.2442,40.2099,40.2099,41800.0
2012-10-02 11:10:00,46.8,46.86,46.79,46.83,77400.0,40.2099,40.2614,40.2013,40.2356,77400.0
2012-10-02 11:20:00,46.83,46.84,46.79,46.8,46000.0,40.2356,40.2442,40.2013,40.2099,46000.0
2012-10-02 11:30:00,46.8,46.88,46.66,46.7,95100.0,40.2099,40.2786,40.0896,40.1239,95100.0
2012-10-02 11:40:00,46.69,46.71,46.64,46.67,65500.0,40.1154,40.1325,40.0724,40.0982,65500.0
2012-10-02 11:50:00,46.66,46.72,46.62,46.66,36100.0,40.0896,40.1411,40.0552,40.0896,36100.0
2012-10-02 12:00:00,46.64,46.68,46.63,46.66,31200.0,40.0724,40.1068,40.0638,40.0896,31200.0
2012-10-02 12:10:00,46.66,46.72,46.65,46.69,67300.0,40.0896,40.1411,40.081,40.1154,67300.0
2012-10-02 12:20:00,46.7,46.71,46.65,46.68,37700.0,40.1239,40.1325,40.081,40.1068,37700.0
2012-10-02 12:30:00,46.68,46.69,46.64,46.67,83800.0,40.1068,40.1154,40.0724,40.0982,83800.0
2012-10-02 12:40:00,46.67,46.7,46.65,46.67,19100.0,40.0982,40.1239,40.081,40.0982,19100.0
2012-10-02 12:50:00,46.67,46.71,46.66,46.66,13800.0,40.0982,40.1325,40.0896,40.0896,13800.0
2012-10-02 13:00:00,46.67,46.68,46.66,46.68,31400.0,40.0982,40.1068,40.0896,40.1068,31400.0
2012-10-02 13:10:00,46.68,46.68,46.66,46.68,82100.0,40.1068,40.1068,40.0896,40.1068,82100.0
2012-10-02 13:20:00,46.68,46.68,46.63,46.64,97100.0,40.1068,40.1068,40.0638,40.0724,97100.0
2012-10-02 13:30:00,46.65,46.7,46.61,46.7,123900.0,40.081,40.1239,40.0466,40.1239,123900.0
2012-10-02 13:40:00,46.69,46.72,46.67,46.68,42000.0,40.1154,40.1411,40.0982,40.1068,42000.0
2012-10-02 13:50:00,46.68,46.68,46.58,46.63,131200.0,40.1068,40.1068,40.0208,40.0638,131200.0
2012-10-02 14:00:00,46.63,46.66,46.59,46.61,127000.0,40.0638,40.0896,40.0294,40.0466,127000.0
2012-10-02 14:10:00,46.62,46.65,46.61,46.64,160700.0,40.0552,40.081,40.0466,40.0724,160700.0
2012-10-02 14:20:00,46.64,46.65,46.54,46.57,71600.0,40.0724,40.081,39.9865,40.0123,71600.0
2012-10-02 14:30:00,46.57,46.57,46.53,46.55,34600.0,40.0123,40.0123,39.9779,39.9951,34600.0
2012-10-02 14:40:00,46.54,46.57,46.51,46.53,24200.0,39.9865,40.0123,39.9607,39.9779,24200.0
2012-10-02 14:50:00,46.53,46.55,46.5,46.51,509300.0,39.9779,39.9951,39.9521,39.9607,509300.0
2012-10-02 15:00:00,46.5,46.58,46.49,46.55,109900.0,39.9521,40.0208,39.9435,39.9951,109900.0
2012-10-02 15:10:00,46.55,46.57,46.5,46.57,28700.0,39.9951,40.0123,39.9521,40.0123,28700.0
2012-10-02 15:20:00,46.57,46.61,46.55,46.61,46100.0,40.0123,40.0466,39.9951,40.0466,46100.0
2012-10-02 15:30:00,46.6,46.64,46.59,46.63,93000.0,40.038,40.0724,40.0294,40.0638,93000.0
2012-10-02 15:40:00,46.64,46.66,46.61,46.64,198400.0,40.0724,40.0896,40.0466,40.0724,198400.0
2012-10-02 15:50:00,46.65,46.69,46.65,46.67,492500.0,40.081,40.1154,40.081,40.0982,492500.0
2012-10-03 09:30:00,46.85,46.91,46.8,46.83,38700.0,40.2528,40.3044,40.2099,40.2356,38700.0
2012-10-03 09:40:00,46.82,46.86,46.77,46.8,32600.0,40.227,40.2614,40.1841,40.2099,32600.0
2012-10-03 09:50:00,46.8,46.84,46.73,46.76,47300.0,40.2099,40.2442,40.1497,40.1755,47300.0
2012-10-03 10:00:00,46.77,46.85,46.68,46.77,137800.0,40.1841,40.2528,40.1068,40.1841,137800.0
2012-10-03 10:10:00,46.77,46.96,46.77,46.96,103400.0,40.1841,40.3473,40.1841,40.3473,103400.0
2012-10-03 10:20:00,46.96,46.98,46.92,46.95,48500.0,40.3473,40.3645,40.313,40.3387,48500.0
2012-10-03 10:30:00,46.95,46.97,46.88,46.91,78500.0,40.3387,40.3559,40.2786,40.3044,78500.0
2012-10-03 10:40:00,46.92,46.92,46.87,46.9,47600.0,40.313,40.313,40.27,40.2958,47600.0
2012-10-03 10:50:00,46.89,46.9,46.87,46.88,29900.0,40.2872,40.2958,40.27,40.2786,29900.0
2012-10-03 11:00:00,46.88,46.96,46.87,46.95,50900.0,40.2786,40.3473,40.27,40.3387,50900.0
2012-10-03 11:10:00,46.95,47.06,46.95,47.05,61900.0,40.3387,40.4333,40.3387,40.4247,61900.0
2012-10-03 11:20:00,47.04,47.09,47.04,47.07,40400.0,40.4161,40.459,40.4161,40.4418,40400.0
2012-10-03 11:30:00,47.06,47.09,47.05,47.09,28600.0,40.4333,40.459,40.4247,40.459,28600.0
2012-10-03 11:40:00,47.09,47.16,47.09,47.13,89900.0,40.459,40.5192,40.459,40.4934,89900.0
2012-10-03 11:50:00,47.13,47.14,47.08,47.12,67000.0,40.4934,40.502,40.4504,40.4848,67000.0
2012-10-03 12:00:00,47.12,47.13,47.09,47.1,26700.0,40.4848,40.4934,40.459,40.4676,26700.0
2012-10-03 12:10:00,47.09,47.13,47.09,47.11,18600.0,40.459,40.4934,40.459,40.4762,18600.0
2012-10-03 12:20:00,47.11,47.16,47.11,47.16,19000.0,40.4762,40.5192,40.4762,40.5192,19000.0
2012-10-03 12:30:00,47.16,47.19,47.15,47.16,28500.0,40.5192,40.5449,40.5106,40.5192,28500.0
2012-10-03 12:40:00,47.17,47.2,47.15,47.18,461900.0,40.5278,40.5535,40.5106,40.5364,461900.0
2012-10-03 12:50:00,47.18,47.19,47.15,47.17,47100.0,40.5364,40.5449,40.5106,40.5278,47100.0
2012-10-03 13:00:00,47.17,47.17,47.14,47.14,14400.0,40.5278,40.5278,40.502,40.502,14400.0
2012-10-03 13:10:00,47.15,47.17,47.14,47.15,21800.0,40.5106,40.5278,40.502,40.5106,21800.0
2012-10-03 13:20:00,47.16,47.19,47.14,47.15,20000.0,40.5192,40.5449,40.502,40.5106,20000.0
2012-10-03 13:30:00,47.15,47.16,47.03,47.03,149500.0,40.5106,40.5192,40.4075,40.4075,149500.0
2012-10-03 13:40:00,47.02,47.05,46.99,47.01,36400.0,40.3989,40.4247,40.3731,40.3903,36400.0
2012-10-03 13:50:00,47.01,47.06,47.01,47.05,50400.0,40.3903,40.4333,40.3903,40.4247,50400.0
2012-10-03 14:00:00,47.04,47.07,47.03,47.05,30500.0,40.4161,40.4418,40.4075,40.4247,30500.0
2012-10-03 14:10:00,47.06,47.08,47.04,47.05,40900.0,40.4333,40.4504,40.4161,40.4247,40900.0
2012-10-03 14:20:00,47.04,47.07,46.99,47.01,43200.0,40.4161,40.4418,40.3731,40.3903,43200.0
2012-10-03 14:30:00,47.0,47.08,46.99,47.07,45600.0,40.3817,40.4504,40.3731,40.4418,45600.0
2012-10-03 14:40:00,47.07,47.08,47.05,47.05,23800.0,40.4418,40.4504,40.4247,40.4247,23800.0
2012-10-03 14:50:00,47.04,47.05,46.99,47.02,46300.0,40.4161,40.4247,40.3731,40.3989,46300.0
2012-10-03 15:00:00,47.02,47.02,46.98,46.98,114300.0,40.3989,40.3989,40.3645,40.3645,114300.0
2012-10-03 15:10:00,46.98,47.05,46.96,46.98,546600.0,40.3645,40.4247,40.3473,40.3645,546600.0
2012-10-03 15:20:00,47.0,47.1,46.99,47.08,249500.0,40.3817,40.4676,40.3731,40.4504,249500.0
2012-10-03 15:30:00,47.07,47.09,47.03,47.06,220900.0,40.4418,40.459,40.4075,40.4333,220900.0
2012-10-03 15:40:00,47.07,47.09,47.05,47.07,145100.0,40.4418,40.459,40.4247,40.4418,145100.0
2012-10-03 15:50:00,47.07,47.09,47.04,47.07,459300.0,40.4418,40.459,40.4161,40.4418,459300.0
2012-10-04 09:30:00,47.28,47.4,47.21,47.37,678600.0,40.6223,40.7254,40.5621,40.6996,678600.0
2012-10-04 09:40:00,47.37,47.4,47.32,47.4,525700.0,40.6996,40.7254,40.6566,40.7254,525700.0
2012-10-04 09:50:00,47.4,47.4,47.34,47.36,58500.0,40.7254,40.7254,40.6738,40.691,58500.0
2012-10-04 10:00:00,47.37,47.52,47.31,47.51,94800.0,40.6996,40.8285,40.648,40.8199,94800.0
2012-10-04 10:10:00,47.53,47.57,47.52,47.53,443900.0,40.8371,40.8714,40.8285,40.8371,443900.0
2012-10-04 10:20:00,47.54,47.57,47.51,47.52,340600.0,40.8457,40.8714,40.8199,40.8285,340600.0
2012-10-04 10:30:00,47.51,47.54,47.46,47.48,199000.0,40.8199,40.8457,40.7769,40.7941,199000.0
2012-10-04 10:40:00,47.48,47.49,47.38,47.39,154900.0,40.7941,40.8027,40.7082,40.7168,154900.0
2012-10-04 10:50:00,47.39,47.42,47.38,47.4,77700.0,40.7168,40.7426,40.7082,40.7254,77700.0
2012-10-04 11:00:00,47.4,47.42,47.31,47.34,122300.0,40.7254,40.7426,40.648,40.6738,122300.0
2012-10-04 11:10:00,47.34,47.39,47.34,47.35,220700.0,40.6738,40.7168,40.6738,40.6824,220700.0
2012-10-04 11:20:00,47.36,47.36,47.3,47.31,52800.0,40.691,40.691,40.6395,40.648,52800.0
2012-10-04 11:30:00,47.31,47.33,47.29,47.32,38600.0,40.648,40.6652,40.6309,40.6566,38600.0
2012-10-04 11:40:00,47.31,47.35,47.3,47.33,58200.0,40.648,40.6824,40.6395,40.6652,58200.0
2012-10-04 11:50:00,47.33,47.34,47.3,47.34,54500.0,40.6652,40.6738,40.6395,40.6738,54500.0
2012-10-04 12:00:00,47.34,47.39,47.34,47.38,154300.0,40.6738,40.7168,40.6738,40.7082,154300.0
2012-10-04 12:10:00,47.39,47.43,47.38,47.38,32000.0,40.7168,40.7512,40.7082,40.7082,32000.0
2012-10-04 12:20:00,47.39,47.42,47.37,47.38,11900.0,40.7168,40.7426,40.6996,40.7082,11900.0
2012-10-04 12:30:00,47.38,47.42,47.38,47.38,8900.0,40.7082,40.7426,40.7082,40.7082,8900.0
2012-10-04 12:40:00,47.39,47.39,47.35,47.37,9600.0,40.7168,40.7168,40.6824,40.6996,9600.0
2012-10-04 12:50:00,47.37,47.37,47.34,47.37,21600.0,40.6996,40.6996,40.6738,40.6996,21600.0
2012-10-04 13:00:00,47.37,47.39,47.37,47.39,13900.0,40.6996,40.7168,40.6996,40.7168,13900.0
2012-10-04 13:10:00,47.38,47.41,47.37,47.41,29500.0,40.7082,40.734,40.6996,40.734,29500.0
2012-10-04 13:20:00,47.41,47.44,47.4,47.44,129800.0,40.734,40.7597,40.7254,40.7597,129800.0
2012-10-04 13:30:00,47.43,47.45,47.42,47.42,164400.0,40.7512,40.7683,40.7426,40.7426,164400.0
2012-10-04 13:40:00,47.43,47.43,47.4,47.4,20900.0,40.7512,40.7512,40.7254,40.7254,20900.0
2012-10-04 13:50:00,47.4,47.45,47.39,47.45,24300.0,40.7254,40.7683,40.7168,40.7683,24300.0
2012-10-04 14:00:00,47.44,47.44,47.36,47.41,92600.0,40.7597,40.7597,40.691,40.734,92600.0
2012-10-04 14:10:00,47.42,47.44,47.38,47.39,71000.0,40.7426,40.7597,40.7082,40.7168,71000.0
2012-10-04 14:20:00,47.39,47.41,47.39,47.41,50700.0,40.7168,40.734,40.7168,40.734,50700.0
2012-10-04 14:30:00,47.41,47.43,47.39,47.43,122300.0,40.734,40.7512,40.7168,40.7512,122300.0
2012-10-04 14:40:00,47.43,47.47,47.43,47.46,115900.0,40.7512,40.7855,40.7512,40.7769,115900.0
2012-10-04 14:50:00,47.46,47.47,47.42,47.44,93600.0,40.7769,40.7855,40.7426,40.7597,93600.0
2012-10-04 15:00:00,47.44,47.47,47.43,47.45,56600.0,40.7597,40.7855,40.7512,40.7683,56600.0
2012-10-04 15:10:00,47.45,47.51,47.45,47.48,86500.0,40.7683,40.8199,40.7683,40.7941,86500.0
2012-10-04 15:20:00,47.49,47.49,47.43,47.47,57300.0,40.8027,40.8027,40.7512,40.7855,57300.0
2012-10-04 15:30:00,47.47,47.49,47.45,47.47,50900.0,40.7855,40.8027,40.7683,40.7855,50900.0
2012-10-04 15:40:00,47.48,47.49,47.44,47.47,153300.0,40.7941,40.8027,40.7597,40.7855,153300.0
2012-10-04 15:50:00,47.46,47.48,47.42,47.48,433100.0,40.7769,40.7941,40.7426,40.7941,433100.0
2012-10-05 09:30:00,47.79,47.83,47.71,47.82,607100.0,41.0605,41.0948,40.9917,41.0862,607100.0
2012-10-05 09:40:00,47.82,47.82,47.71,47.79,73300.0,41.0862,41.0862,40.9917,41.0605,73300.0
2012-10-05 09:50:00,47.8,47.85,47.78,47.81,53800.0,41.069,41.112,41.0519,41.0776,53800.0
2012-10-05 10:00:00,47.81,47.82,47.77,47.82,47600.0,41.0776,41.0862,41.0433,41.0862,47600.0
2012-10-05 10:10:00,47.84,47.91,47.83,47.91,44700.0,41.1034,41.1636,41.0948,41.1636,44700.0
2012-10-05 10:20:00,47.91,47.97,47.91,47.92,65700.0,41.1636,41.2151,41.1636,41.1722,65700.0
2012-10-05 10:30:00,47.93,47.95,47.9,47.9,61700.0,41.1807,41.1979,41.155,41.155,61700.0
2012-10-05 10:40:00,47.9,47.92,47.8,47.81,684300.0,41.155,41.1722,41.069,41.0776,684300.0
2012-10-05 10:50:00,47.81,47.81,47.79,47.81,526300.0,41.0776,41.0776,41.0605,41.0776,526300.0
2012-10-05 11:00:00,47.82,47.83,47.78,47.79,113400.0,41.0862,41.0948,41.0519,41.0605,113400.0
2012-10-05 11:10:00,47.8,47.84,47.8,47.84,20800.0,41.069,41.1034,41.069,41.1034,20800.0
2012-10-05 11:20:00,47.84,47.85,47.81,47.83,58600.0,41.1034,41.112,41.0776,41.0948,58600.0
2012-10-05 11:30:00,47.82,47.86,47.82,47.83,77100.0,41.0862,41.1206,41.0862,41.0948,77100.0
2012-10-05 11:40:00,47.82,47.82,47.76,47.78,29000.0,41.0862,41.0862,41.0347,41.0519,29000.0
2012-10-05 11:50:00,47.79,47.83,47.78,47.83,193600.0,41.0605,41.0948,41.0519,41.0948,193600.0
2012-10-05 12:00:00,47.83,47.84,47.8,47.8,36600.0,41.0948,41.1034,41.069,41.069,36600.0
2012-10-05 12:10:00,47.79,47.87,47.79,47.83,220000.0,41.0605,41.1292,41.0605,41.0948,220000.0
2012-10-05 12:20:00,47.84,47.85,47.81,47.82,16900.0,41.1034,41.112,41.0776,41.0862,16900.0
2012-10-05 12:30:00,47.82,47.85,47.81,47.81,10700.0,41.0862,41.112,41.0776,41.0776,10700.0
2012-10-05 12:40:00,47.81,47.83,47.77,47.78,20100.0,41.0776,41.0948,41.0433,41.0519,20100.0
2012-10-05 12:50:00,47.78,47.79,47.76,47.79,4300.0,41.0519,41.0605,41.0347,41.0605,4300.0
2012-10-05 13:00:00,47.78,47.8,47.78,47.78,10300.0,41.0519,41.069,41.0519,41.0519,10300.0
2012-10-05 13:10:00,47.79,47.82,47.78,47.81,54100.0,41.0605,41.0862,41.0519,41.0776,54100.0
2012-10-05 13:20:00,47.82,47.83,47.75,47.75,35700.0,41.0862,41.0948,41.0261,41.0261,35700.0
2012-10-05 13:30:00,47.75,47.78,47.73,47.77,21300.0,41.0261,41.0519,41.0089,41.0433,21300.0
2012-10-05 13:40:00,47.77,47.78,47.72,47.72,13400.0,41.0433,41.0519,41.0003,41.0003,13400.0
2012-10-05 13:50:00,47.72,47.74,47.72,47.72,57800.0,41.0003,41.0175,41.0003,41.0003,57800.0
2012-10-05 14:00:00,47.73,47.73,47.7,47.7,18400.0,41.0089,41.0089,40.9831,40.9831,18400.0
2012-10-05 14:10:00,47.7,47.77,47.68,47.76,30400.0,40.9831,41.0433,40.9659,41.0347,30400.0
2012-10-05 14:20:00,47.76,47.77,47.72,47.73,98300.0,41.0347,41.0433,41.0003,41.0089,98300.0
2012-10-05 14:30:00,47.72,47.72,47.69,47.69,55800.0,41.0003,41.0003,40.9745,40.9745,55800.0
2012-10-05 14:40:00,47.69,47.72,47.68,47.7,71600.0,40.9745,41.0003,40.9659,40.9831,71600.0
2012-10-05 14:50:00,47.7,47.71,47.59,47.6,54200.0,40.9831,40.9917,40.8886,40.8972,54200.0
2012-10-05 15:00:00,47.61,47.64,47.59,47.6,48100.0,40.9058,40.9316,40.8886,40.8972,48100.0
2012-10-05 15:10:00,47.6,47.61,47.53,47.61,114500.0,40.8972,40.9058,40.8371,40.9058,114500.0
2012-10-05 15:20:00,47.6,47.64,47.58,47.59,145800.0,40.8972,40.9316,40.88,40.8886,145800.0
2012-10-05 15:30:00,47.59,47.6,47.48,47.49,52000.0,40.8886,40.8972,40.7941,40.8027,52000.0
2012-10-05 15:40:00,47.5,47.6,47.5,47.6,260800.0,40.8113,40.8972,40.8113,40.8972,260800.0
2012-10-05 15:50:00,47.6,47.63,47.55,47.62,678100.0,40.8972,40.923,40.8543,40.9144,678100.0
2012-10-08 09:30:00,47.4,47.51,47.4,47.44,161400.0,40.7254,40.8199,40.7254,40.7597,161400.0
2012-10-08 09:40:00,47.43,47.52,47.43,47.48,76000.0,40.7512,40.8285,40.7512,40.7941,76000.0
2012-10-08 09:50:00,47.47,47.58,47.47,47.58,56900.0,40.7855,40.88,40.7855,40.88,56900.0
2012-10-08 10:00:00,47.58,47.66,47.58,47.62,45400.0,40.88,40.9488,40.88,40.9144,45400.0
2012-10-08 10:10:00,47.61,47.62,47.56,47.57,41000.0,40.9058,40.9144,40.8628,40.8714,41000.0
2012-10-08 10:20:00,47.58,47.59,47.51,47.51,91900.0,40.88,40.8886,40.8199,40.8199,91900.0
2012-10-08 10:30:00,47.52,47.55,47.49,47.55,66200.0,40.8285,40.8543,40.8027,40.8543,66200.0
2012-10-08 10:40:00,47.54,47.6,47.52,47.53,51100.0,40.8457,40.8972,40.8285,40.8371,51100.0
2012-10-08 10:50:00,47.53,47.57,47.52,47.52,131500.0,40.8371,40.8714,40.8285,40.8285,131500.0
2012-10-08 11:00:00,47.51,47.55,47.47,47.47,59500.0,40.8199,40.8543,40.7855,40.7855,59500.0
2012-10-08 11:10:00,47.47,47.48,47.41,47.42,75800.0,40.7855,40.7941,40.734,40.7426,75800.0
2012-10-08 11:20:00,47.41,47.45,47.4,47.45,71300.0,40.734,40.7683,40.7254,40.7683,71300.0
2012-10-08 11:30:00,47.45,47.45,47.4,47.41,59800.0,40.7683,40.7683,40.7254,40.734,59800.0
2012-10-08 11:40:00,47.41,47.41,47.39,47.4,112500.0,40.734,40.734,40.7168,40.7254,112500.0
2012-10-08 11:50:00,47.39,47.45,47.37,47.45,42700.0,40.7168,40.7683,40.6996,40.7683,42700.0
2012-10-08 12:00:00,47.45,47.45,47.42,47.44,18800.0,40.7683,40.7683,40.7426,40.7597,18800.0
2012-10-08 12:10:00,47.44,47.47,47.44,47.45,27800.0,40.7597,40.7855,40.7597,40.7683,27800.0
2012-10-08 12:20:00,47.45,47.46,47.41,47.44,29800.0,40.7683,40.7769,40.734,40.7597,29800.0
2012-10-08 12:30:00,47.44,47.46,47.43,47.44,33300.0,40.7597,40.7769,40.7512,40.7597,33300.0
2012-10-08 12:40:00,47.44,47.46,47.44,47.45,26600.0,40.7597,40.7769,40.7597,40.7683,26600.0
2012-10-08 12:50:00,47.46,47.5,47.46,47.5,40600.0,40.7769,40.8113,40.7769,40.8113,40600.0
2012-10-08 13:00:00,47.5,47.52,47.46,47.47,36100.0,40.8113,40.8285,40.7769,40.7855,36100.0
2012-10-08 13:10:00,47.47,47.51,47.47,47.5,101200.0,40.7855,40.8199,40.7855,40.8113,101200.0
2012-10-08 13:20:00,47.5,47.5,47.47,47.47,24500.0,40.8113,40.8113,40.7855,40.7855,24500.0
2012-10-08 13:30:00,47.48,47.52,47.48,47.48,27300.0,40.7941,40.8285,40.7941,40.7941,27300.0
2012-10-08 13:40:00,47.48,47.5,47.47,47.48,17300.0,40.7941,40.8113,40.7855,40.7941,17300.0
2012-10-08 13:50:00,47.47,47.49,47.47,47.48,32500.0,40.7855,40.8027,40.7855,40.7941,32500.0
2012-10-08 14:00:00,47.48,47.5,47.47,47.48,46400.0,40.7941,40.8113,40.7855,40.7941,46400.0
2012-10-08 14:10:00,47.49,47.51,47.47,47.51,20200.0,40.8027,40.8199,40.7855,40.8199,20200.0
2012-10-08 14:20:00,47.51,47.51,47.47,47.47,29900.0,40.8199,40.8199,40.7855,40.7855,29900.0
2012-10-08 14:30:00,47.48,47.49,47.47,47.48,17600.0,40.7941,40.8027,40.7855,40.7941,17600.0
2012-10-08 14:40:00,47.47,47.47,47.43,47.46,24300.0,40.7855,40.7855,40.7512,40.7769,24300.0
2012-10-08 14:50:00,47.46,47.46,47.43,47.46,21900.0,40.7769,40.7769,40.7512,40.7769,21900.0
2012-10-08 15:00:00,47.46,47.51,47.46,47.5,39000.0,40.7769,40.8199,40.7769,40.8113,39000.0
2012-10-08 15:10:00,47.49,47.55,47.48,47.52,43500.0,40.8027,40.8543,40.7941,40.8285,43500.0
2012-10-08 15:20:00,47.53,47.55,47.52,47.54,121100.0,40.8371,40.8543,40.8285,40.8457,121100.0
2012-10-08 15:30:00,47.54,47.55,47.52,47.52,288700.0,40.8457,40.8543,40.8285,40.8285,288700.0
2012-10-08 15:40:00,47.52,47.53,47.49,47.51,82400.0,40.8285,40.8371,40.8027,40.8199,82400.0
2012-10-08 15:50:00,47.51,47.52,47.49,47.49,363700.0,40.8199,40.8285,40.8027,40.8027,363700.0
2012-10-09 09:30:00,47.48,47.48,47.3,47.36,133500.0,40.7941,40.7941,40.6395,40.691,133500.0
2012-10-09 09:40:00,47.37,47.42,47.27,47.27,44200.0,40.6996,40.7426,40.6137,40.6137,44200.0
2012-10-09 09:50:00,47.27,47.33,47.27,47.27,81100.0,40.6137,40.6652,40.6137,40.6137,81100.0
2012-10-09 10:00:00,47.28,47.35,46.87,47.31,71500.0,40.6223,40.6824,40.27,40.648,71500.0
2012-10-09 10:10:00,47.31,47.36,47.3,47.3,64000.0,40.648,40.691,40.6395,40.6395,64000.0
2012-10-09 10:20:00,47.31,47.32,47.22,47.24,164100.0,40.648,40.6566,40.5707,40.5879,164100.0
2012-10-09 10:30:00,47.24,47.69,46.81,47.18,300500.0,40.5879,40.9745,40.2185,40.5364,300500.0
2012-10-09 10:40:00,47.18,47.2,47.03,47.03,203800.0,40.5364,40.5535,40.4075,40.4075,203800.0
2012-10-09 10:50:00,47.02,47.44,46.91,46.97,352500.0,40.3989,40.7597,40.3044,40.3559,352500.0
2012-10-09 11:00:00,46.96,47.01,46.9,46.99,147500.0,40.3473,40.3903,40.2958,40.3731,147500.0
2012-10-09 11:10:00,46.99,47.0,46.9,46.91,304900.0,40.3731,40.3817,40.2958,40.3044,304900.0
2012-10-09 11:20:00,46.91,46.97,46.91,46.94,70500.0,40.3044,40.3559,40.3044,40.3302,70500.0
2012-10-09 11:30:00,46.93,46.99,46.92,46.97,76500.0,40.3216,40.3731,40.313,40.3559,76500.0
2012-10-09 11:40:00,46.97,46.98,46.86,46.91,132900.0,40.3559,40.3645,40.2614,40.3044,132900.0
2012-10-09 11:50:00,46.91,46.93,46.89,46.89,50100.0,40.3044,40.3216,40.2872,40.2872,50100.0
2012-10-09 12:00:00,46.9,46.93,46.9,46.91,124400.0,40.2958,40.3216,40.2958,40.3044,124400.0
2012-10-09 12:10:00,46.91,46.97,46.89,46.97,68700.0,40.3044,40.3559,40.2872,40.3559,68700.0
2012-10-09 12:20:00,46.97,46.99,46.95,46.96,25600.0,40.3559,40.3731,40.3387,40.3473,25600.0
2012-10-09 12:30:00,46.96,46.97,46.9,46.92,34500.0,40.3473,40.3559,40.2958,40.313,34500.0
2012-10-09 12:40:00,46.93,46.95,46.89,46.9,20000.0,40.3216,40.3387,40.2872,40.2958,20000.0
2012-10-09 12:50:00,46.9,46.9,46.87,46.87,27300.0,40.2958,40.2958,40.27,40.27,27300.0
2012-10-09 13:00:00,46.88,46.93,46.87,46.91,24800.0,40.2786,40.3216,40.27,40.3044,24800.0
2012-10-09 13:10:00,46.91,46.94,46.91,46.94,32900.0,40.3044,40.3302,40.3044,40.3302,32900.0
2012-10-09 13:20:00,46.94,46.95,46.91,46.92,15400.0,40.3302,40.3387,40.3044,40.313,15400.0
2012-10-09 13:30:00,46.92,46.95,46.92,46.93,27500.0,40.313,40.3387,40.313,40.3216,27500.0
2012-10-09 13:40:00,46.92,46.96,46.92,46.93,33400.0,40.313,40.3473,40.313,40.3216,33400.0
2012-10-09 13:50:00,46.94,46.98,46.93,46.94,68300.0,40.3302,40.3645,40.3216,40.3302,68300.0
2012-10-09 14:00:00,46.93,46.97,46.92,46.97,40200.0,40.3216,40.3559,40.313,40.3559,40200.0
2012-10-09 14:10:00,46.96,46.99,46.92,46.99,63100.0,40.3473,40.3731,40.313,40.3731,63100.0
2012-10-09 14:20:00,46.99,47.02,46.97,47.0,46300.0,40.3731,40.3989,40.3559,40.3817,46300.0
2012-10-09 14:30:00,46.98,46.99,46.93,46.94,60100.0,40.3645,40.3731,40.3216,40.3302,60100.0
2012-10-09 14:40:00,46.93,46.97,46.89,46.96,83300.0,40.3216,40.3559,40.2872,40.3473,83300.0
2012-10-09 14:50:00,46.96,46.97,46.94,46.97,73200.0,40.3473,40.3559,40.3302,40.3559,73200.0
2012-10-09 15:00:00,46.97,46.99,46.93,46.94,69700.0,40.3559,40.3731,40.3216,40.3302,69700.0
2012-10-09 15:10:00,46.94,46.96,46.9,46.9,121900.0,40.3302,40.3473,40.2958,40.2958,121900.0
2012-10-09 15:20:00,46.9,46.91,46.85,46.87,248800.0,40.2958,40.3044,40.2528,40.27,248800.0
2012-10-09 15:30:00,46.87,46.89,46.83,46.83,245400.0,40.27,40.2872,40.2356,40.2356,245400.0
2012-10-09 15:40:00,46.83,46.88,46.8,46.82,490100.0,40.2356,40.2786,40.2099,40.227,490100.0
2012-10-09 15:50:00,46.8,46.81,46.74,46.77,939300.0,40.2099,40.2185,40.1583,40.1841,939300.0
2012-10-10 09:30:00,46.81,46.91,46.81,46.86,61600.0,40.2185,40.3044,40.2185,40.2614,61600.0
2012-10-10 09:40:00,46.85,46.86,46.77,46.81,329500.0,40.2528,40.2614,40.1841,40.2185,329500.0
2012-10-10 09:50:00,46.81,46.83,46.72,46.79,228900.0,40.2185,40.2356,40.1411,40.2013,228900.0
2012-10-10 10:00:00,46.79,46.87,46.79,46.82,103700.0,40.2013,40.27,40.2013,40.227,103700.0
2012-10-10 10:10:00,46.81,46.85,46.77,46.79,60800.0,40.2185,40.2528,40.1841,40.2013,60800.0
2012-10-10 10:20:00,46.79,46.89,46.78,46.89,252100.0,40.2013,40.2872,40.1927,40.2872,252100.0
2012-10-10 10:30:00,46.89,46.89,46.83,46.86,44500.0,40.2872,40.2872,40.2356,40.2614,44500.0
2012-10-10 10:40:00,46.87,46.87,46.78,46.81,267600.0,40.27,40.27,40.1927,40.2185,267600.0
2012-10-10 10:50:00,46.8,46.88,46.79,46.83,389500.0,40.2099,40.2786,40.2013,40.2356,389500.0
2012-10-10 11:00:00,46.83,46.84,46.8,46.84,90500.0,40.2356,40.2442,40.2099,40.2442,90500.0
2012-10-10 11:10:00,46.84,46.85,46.78,46.78,93800.0,40.2442,40.2528,40.1927,40.1927,93800.0
2012-10-10 11:20:00,46.78,46.83,46.78,46.82,83200.0,40.1927,40.2356,40.1927,40.227,83200.0
2012-10-10 11:30:00,46.81,46.83,46.76,46.77,42400.0,40.2185,40.2356,40.1755,40.1841,42400.0
2012-10-10 11:40:00,46.77,46.8,46.76,46.79,35100.0,40.1841,40.2099,40.1755,40.2013,35100.0
2012-10-10 11:50:00,46.78,46.79,46.7,46.73,112900.0,40.1927,40.2013,40.1239,40.1497,112900.0
2012-10-10 12:00:00,46.73,46.77,46.73,46.77,42700.0,40.1497,40.1841,40.1497,40.1841,42700.0
2012-10-10 12:10:00,46.77,46.8,46.71,46.72,49900.0,40.1841,40.2099,40.1325,40.1411,49900.0
2012-10-10 12:20:00,46.71,46.77,46.7,46.77,100600.0,40.1325,40.1841,40.1239,40.1841,100600.0
2012-10-10 12:30:00,46.76,46.76,46.65,46.68,62300.0,40.1755,40.1755,40.081,40.1068,62300.0
2012-10-10 12:40:00,46.68,46.7,46.64,46.65,38700.0,40.1068,40.1239,40.0724,40.081,38700.0
2012-10-10 12:50:00,46.65,46.66,46.55,46.55,153600.0,40.081,40.0896,39.9951,39.9951,153600.0
2012-10-10 13:00:00,46.56,46.58,46.54,46.57,93400.0,40.0037,40.0208,39.9865,40.0123,93400.0
2012-10-10 13:10:00,46.58,46.62,46.56,46.59,81600.0,40.0208,40.0552,40.0037,40.0294,81600.0
2012-10-10 13:20:00,46.59,46.62,46.58,46.58,51400.0,40.0294,40.0552,40.0208,40.0208,51400.0
2012-10-10 13:30:00,46.58,46.62,46.55,46.59,27900.0,40.0208,40.0552,39.9951,40.0294,27900.0
2012-10-10 13:40:00,46.59,46.61,46.5,46.55,78300.0,40.0294,40.0466,39.9521,39.9951,78300.0
2012-10-10 13:50:00,46.54,46.55,46.52,46.54,63100.0,39.9865,39.9951,39.9693,39.9865,63100.0
2012-10-10 14:00:00,46.54,46.62,46.54,46.59,76700.0,39.9865,40.0552,39.9865,40.0294,76700.0
2012-10-10 14:10:00,46.59,46.6,46.53,46.56,229600.0,40.0294,40.038,39.9779,40.0037,229600.0
2012-10-10 14:20:00,46.56,46.56,46.53,46.55,65200.0,40.0037,40.0037,39.9779,39.9951,65200.0
2012-10-10 14:30:00,46.55,46.57,46.51,46.51,35600.0,39.9951,40.0123,39.9607,39.9607,35600.0
2012-10-10 14:40:00,46.51,46.54,46.47,46.49,223800.0,39.9607,39.9865,39.9263,39.9435,223800.0
2012-10-10 14:50:00,46.5,46.53,46.5,46.51,21100.0,39.9521,39.9779,39.9521,39.9607,21100.0
2012-10-10 15:00:00,46.5,46.52,46.47,46.52,40800.0,39.9521,39.9693,39.9263,39.9693,40800.0
2012-10-10 15:10:00,46.52,46.55,46.48,46.49,174700.0,39.9693,39.9951,39.9349,39.9435,174700.0
2012-10-10 15:20:00,46.49,46.49,46.44,46.44,156700.0,39.9435,39.9435,39.9006,39.9006,156700.0
2012-10-10 15:30:00,46.45,46.46,46.41,46.43,115800.0,39.9091,39.9177,39.8748,39.892,115800.0
2012-10-10 15:40:00,46.43,46.45,46.41,46.44,239600.0,39.892,39.9091,39.8748,39.9006,239600.0
2012-10-10 15:50:00,46.44,46.47,46.39,46.46,515200.0,39.9006,39.9263,39.8576,39.9177,515200.0
2012-10-11 09:30:00,46.79,46.81,46.72,46.74,218500.0,40.2013,40.2185,40.1411,40.1583,218500.0
2012-10-11 09:40:00,46.75,46.77,46.7,46.73,117300.0,40.1669,40.1841,40.1239,40.1497,117300.0
2012-10-11 09:50:00,46.73,46.73,46.7,46.71,62700.0,40.1497,40.1497,40.1239,40.1325,62700.0
2012-10-11 10:00:00,46.71,46.75,46.67,46.74,56800.0,40.1325,40.1669,40.0982,40.1583,56800.0
2012-10-11 10:10:00,46.74,46.77,46.73,46.74,46700.0,40.1583,40.1841,40.1497,40.1583,46700.0
2012-10-11 10:20:00,46.74,46.77,46.73,46.74,36400.0,40.1583,40.1841,40.1497,40.1583,36400.0
2012-10-11 10:30:00,46.75,46.76,46.72,46.72,72100.0,40.1669,40.1755,40.1411,40.1411,72100.0
2012-10-11 10:40:00,46.73,46.8,46.73,46.75,77400.0,40.1497,40.2099,40.1497,40.1669,77400.0
2012-10-11 10:50:00,46.75,46.78,46.7,46.72,59700.0,40.1669,40.1927,40.1239,40.1411,59700.0
2012-10-11 11:00:00,46.72,46.74,46.67,46.68,62400.0,40.1411,40.1583,40.0982,40.1068,62400.0
2012-10-11 11:10:00,46.68,46.69,46.59,46.59,140500.0,40.1068,40.1154,40.0294,40.0294,140500.0
2012-10-11 11:20:00,46.59,46.65,46.59,46.64,128700.0,40.0294,40.081,40.0294,40.0724,128700.0
2012-10-11 11:30:00,46.63,46.63,46.57,46.59,182200.0,40.0638,40.0638,40.0123,40.0294,182200.0
2012-10-11 11:40:00,46.58,46.59,46.51,46.52,111000.0,40.0208,40.0294,39.9607,39.9693,111000.0
2012-10-11 11:50:00,46.52,46.53,46.39,46.42,161000.0,39.9693,39.9779,39.8576,39.8834,161000.0
2012-10-11 12:00:00,46.42,46.44,46.4,46.43,54700.0,39.8834,39.9006,39.8662,39.892,54700.0
2012-10-11 12:10:00,46.43,46.46,46.41,46.41,55200.0,39.892,39.9177,39.8748,39.8748,55200.0
2012-10-11 12:20:00,46.41,46.41,46.35,46.38,101500.0,39.8748,39.8748,39.8232,39.849,101500.0
2012-10-11 12:30:00,46.38,46.4,46.36,46.4,53700.0,39.849,39.8662,39.8318,39.8662,53700.0
2012-10-11 12:40:00,46.39,46.4,46.32,46.4,71200.0,39.8576,39.8662,39.7975,39.8662,71200.0
2012-10-11 12:50:00,46.39,46.41,46.35,46.35,351200.0,39.8576,39.8748,39.8232,39.8232,351200.0
2012-10-11 13:00:00,46.34,46.38,46.31,46.37,107000.0,39.8146,39.849,39.7889,39.8404,107000.0
2012-10-11 13:10:00,46.37,46.37,46.34,46.34,56300.0,39.8404,39.8404,39.8146,39.8146,56300.0
2012-10-11 13:20:00,46.34,46.35,46.27,46.31,89800.0,39.8146,39.8232,39.7545,39.7889,89800.0
2012-10-11 13:30:00,46.3,46.3,46.23,46.24,128000.0,39.7803,39.7803,39.7201,39.7287,128000.0
2012-10-11 13:40:00,46.24,46.24,46.18,46.19,126000.0,39.7287,39.7287,39.6772,39.6858,126000.0
2012-10-11 13:50:00,46.2,46.21,46.14,46.18,99300.0,39.6944,39.7029,39.6428,39.6772,99300.0
2012-10-11 14:00:00,46.18,46.23,46.18,46.2,98400.0,39.6772,39.7201,39.6772,39.6944,98400.0
2012-10-11 14:10:00,46.19,46.28,46.19,46.26,80000.0,39.6858,39.7631,39.6858,39.7459,80000.0
2012-10-11 14:20:00,46.26,46.32,46.25,46.32,120500.0,39.7459,39.7975,39.7373,39.7975,120500.0
2012-10-11 14:30:00,46.32,46.37,46.31,46.35,503600.0,39.7975,39.8404,39.7889,39.8232,503600.0
2012-10-11 14:40:00,46.35,46.36,46.31,46.33,352000.0,39.8232,39.8318,39.7889,39.806,352000.0
2012-10-11 14:50:00,46.33,46.38,46.33,46.35,63800.0,39.806,39.849,39.806,39.8232,63800.0
2012-10-11 15:00:00,46.35,46.38,46.3,46.3,224700.0,39.8232,39.849,39.7803,39.7803,224700.0
2012-10-11 15:10:00,46.3,46.38,46.3,46.34,98700.0,39.7803,39.849,39.7803,39.8146,98700.0
2012-10-11 15:20:00,46.34,46.39,46.33,46.38,219100.0,39.8146,39.8576,39.806,39.849,219100.0
2012-10-11 15:30:00,46.38,46.38,46.3,46.3,181100.0,39.849,39.849,39.7803,39.7803,181100.0
2012-10-11 15:40:00,46.3,46.32,46.26,46.29,280800.0,39.7803,39.7975,39.7459,39.7717,280800.0
2012-10-11 15:50:00,46.29,46.32,46.24,46.25,440400.0,39.7717,39.7975,39.7287,39.7373,440400.0
2012-10-12 09:30:00,46.28,46.43,46.25,46.4,89000.0,39.7631,39.892,39.7373,39.8662,89000.0
2012-10-12 09:40:00,46.4,46.41,46.31,46.35,80400.0,39.8662,39.8748,39.7889,39.8232,80400.0
2012-10-12 09:50:00,46.34,46.49,46.34,46.48,136800.0,39.8146,39.9435,39.8146,39.9349,136800.0
2012-10-12 10:00:00,46.48,46.52,46.44,46.45,268900.0,39.9349,39.9693,39.9006,39.9091,268900.0
2012-10-12 10:10:00,46.46,46.5,46.43,46.46,146200.0,39.9177,39.9521,39.892,39.9177,146200.0
2012-10-12 10:20:00,46.45,46.46,46.36,46.39,79600.0,39.9091,39.9177,39.8318,39.8576,79600.0
2012-10-12 10:30:00,46.39,46.4,46.34,46.38,161000.0,39.8576,39.8662,39.8146,39.849,161000.0
2012-10-12 10:40:00,46.38,46.42,46.32,46.35,75800.0,39.849,39.8834,39.7975,39.8232,75800.0
2012-10-12 10:50:00,46.36,46.41,46.33,46.38,106700.0,39.8318,39.8748,39.806,39.849,106700.0
2012-10-12 11:00:00,46.38,46.38,46.33,46.36,119400.0,39.849,39.849,39.806,39.8318,119400.0
2012-10-12 11:10:00,46.36,46.36,46.26,46.3,183300.0,39.8318,39.8318,39.7459,39.7803,183300.0
2012-10-12 11:20:00,46.3,46.32,46.28,46.28,191400.0,39.7803,39.7975,39.7631,39.7631,191400.0
2012-10-12 11:30:00,46.28,46.28,46.19,46.2,217900.0,39.7631,39.7631,39.6858,39.6944,217900.0
2012-10-12 11:40:00,46.2,46.24,46.15,46.22,1117800.0,39.6944,39.7287,39.6514,39.7115,1117800.0
2012-10-12 11:50:00,46.21,46.24,46.18,46.24,87500.0,39.7029,39.7287,39.6772,39.7287,87500.0
2012-10-12 12:00:00,46.23,46.29,46.22,46.28,54700.0,39.7201,39.7717,39.7115,39.7631,54700.0
2012-10-12 12:10:00,46.27,46.29,46.26,46.26,82300.0,39.7545,39.7717,39.7459,39.7459,82300.0
2012-10-12 12:20:00,46.26,46.27,46.22,46.23,61300.0,39.7459,39.7545,39.7115,39.7201,61300.0
2012-10-12 12:30:00,46.23,46.28,46.23,46.26,48900.0,39.7201,39.7631,39.7201,39.7459,48900.0
2012-10-12 12:40:00,46.26,46.26,46.2,46.21,37100.0,39.7459,39.7459,39.6944,39.7029,37100.0
2012-10-12 12:50:00,46.2,46.23,46.19,46.23,68100.0,39.6944,39.7201,39.6858,39.7201,68100.0
2012-10-12 13:00:00,46.22,46.23,46.2,46.21,124200.0,39.7115,39.7201,39.6944,39.7029,124200.0
2012-10-12 13:10:00,46.2,46.21,46.16,46.21,51300.0,39.6944,39.7029,39.66,39.7029,51300.0
2012-10-12 13:20:00,46.2,46.21,46.19,46.19,26400.0,39.6944,39.7029,39.6858,39.6858,26400.0
2012-10-12 13:30:00,46.19,46.21,46.16,46.18,69900.0,39.6858,39.7029,39.66,39.6772,69900.0
2012-10-12 13:40:00,46.19,46.2,46.14,46.15,40300.0,39.6858,39.6944,39.6428,39.6514,40300.0
2012-10-12 13:50:00,46.15,46.23,46.15,46.22,55900.0,39.6514,39.7201,39.6514,39.7115,55900.0
2012-10-12 14:00:00,46.22,46.23,46.18,46.2,69500.0,39.7115,39.7201,39.6772,39.6944,69500.0
2012-10-12 14:10:00,46.2,46.22,46.19,46.2,43500.0,39.6944,39.7115,39.6858,39.6944,43500.0
2012-10-12 14:20:00,46.2,46.25,46.2,46.25,54000.0,39.6944,39.7373,39.6944,39.7373,54000.0
2012-10-12 14:30:00,46.25,46.26,46.22,46.25,35600.0,39.7373,39.7459,39.7115,39.7373,35600.0
2012-10-12 14:40:00,46.26,46.26,46.21,46.24,57000.0,39.7459,39.7459,39.7029,39.7287,57000.0
2012-10-12 14:50:00,46.25,46.31,46.25,46.27,31600.0,39.7373,39.7889,39.7373,39.7545,31600.0
2012-10-12 15:00:00,46.27,46.27,46.22,46.25,101500.0,39.7545,39.7545,39.7115,39.7373,101500.0
2012-10-12 15:10:00,46.25,46.28,46.24,46.28,72500.0,39.7373,39.7631,39.7287,39.7631,72500.0
2012-10-12 15:20:00,46.27,46.28,46.25,46.26,116300.0,39.7545,39.7631,39.7373,39.7459,116300.0
2012-10-12 15:30:00,46.27,46.27,46.23,46.23,118600.0,39.7545,39.7545,39.7201,39.7201,118600.0
2012-10-12 15:40:00,46.23,46.26,46.19,46.21,232400.0,39.7201,39.7459,39.6858,39.7029,232400.0
2012-10-12 15:50:00,46.2,46.28,46.2,46.23,489200.0,39.6944,39.7631,39.6944,39.7201,489200.0
2012-10-15 09:30:00,46.44,46.44,46.33,46.36,117500.0,39.9006,39.9006,39.806,39.8318,117500.0
2012-10-15 09:40:00,46.35,46.36,46.24,46.26,91300.0,39.8232,39.8318,39.7287,39.7459,91300.0
2012-10-15 09:50:00,46.28,46.31,46.23,46.27,82100.0,39.7631,39.7889,39.7201,39.7545,82100.0
2012-10-15 10:00:00,46.27,46.31,46.22,46.28,165300.0,39.7545,39.7889,39.7115,39.7631,165300.0
2012-10-15 10:10:00,46.28,46.29,46.19,46.24,58500.0,39.7631,39.7717,39.6858,39.7287,58500.0
2012-10-15 10:20:00,46.23,46.25,46.18,46.19,81300.0,39.7201,39.7373,39.6772,39.6858,81300.0
2012-10-15 10:30:00,46.18,46.25,46.17,46.24,52200.0,39.6772,39.7373,39.6686,39.7287,52200.0
2012-10-15 10:40:00,46.23,46.3,46.23,46.28,32400.0,39.7201,39.7803,39.7201,39.7631,32400.0
2012-10-15 10:50:00,46.28,46.29,46.25,46.29,35200.0,39.7631,39.7717,39.7373,39.7717,35200.0
2012-10-15 11:00:00,46.29,46.35,46.27,46.35,27200.0,39.7717,39.8232,39.7545,39.8232,27200.0
2012-10-15 11:10:00,46.35,46.37,46.34,46.36,22600.0,39.8232,39.8404,39.8146,39.8318,22600.0
2012-10-15 11:20:00,46.36,46.43,46.36,46.41,28400.0,39.8318,39.892,39.8318,39.8748,28400.0
2012-10-15 11:30:00,46.41,46.49,46.41,46.48,57500.0,39.8748,39.9435,39.8748,39.9349,57500.0
2012-10-15 11:40:00,46.48,46.52,46.48,46.5,50900.0,39.9349,39.9693,39.9349,39.9521,50900.0
2012-10-15 11:50:00,46.51,46.52,46.47,46.48,28400.0,39.9607,39.9693,39.9263,39.9349,28400.0
2012-10-15 12:00:00,46.48,46.49,46.45,46.48,36300.0,39.9349,39.9435,39.9091,39.9349,36300.0
2012-10-15 12:10:00,46.48,46.49,46.45,46.48,21500.0,39.9349,39.9435,39.9091,39.9349,21500.0
2012-10-15 12:20:00,46.48,46.56,46.48,46.55,32600.0,39.9349,40.0037,39.9349,39.9951,32600.0
2012-10-15 12:30:00,46.55,46.59,46.52,46.59,24400.0,39.9951,40.0294,39.9693,40.0294,24400.0
2012-10-15 12:40:00,46.61,46.64,46.6,46.61,16400.0,40.0466,40.0724,40.038,40.0466,16400.0
2012-10-15 12:50:00,46.61,46.61,46.57,46.58,14800.0,40.0466,40.0466,40.0123,40.0208,14800.0
2012-10-15 13:00:00,46.58,46.62,46.58,46.62,25300.0,40.0208,40.0552,40.0208,40.0552,25300.0
2012-10-15 13:10:00,46.62,46.64,46.59,46.59,29000.0,40.0552,40.0724,40.0294,40.0294,29000.0
2012-10-15 13:20:00,46.59,46.62,46.57,46.59,17700.0,40.0294,40.0552,40.0123,40.0294,17700.0
2012-10-15 13:30:00,46.59,46.62,46.57,46.59,18200.0,40.0294,40.0552,40.0123,40.0294,18200.0
2012-10-15 13:40:00,46.59,46.64,46.59,46.64,15400.0,40.0294,40.0724,40.0294,40.0724,15400.0
2012-10-15 13:50:00,46.64,46.65,46.61,46.63,18100.0,40.0724,40.081,40.0466,40.0638,18100.0
2012-10-15 14:00:00,46.63,46.64,46.62,46.63,43900.0,40.0638,40.0724,40.0552,40.0638,43900.0
2012-10-15 14:10:00,46.64,46.65,46.63,46.65,34900.0,40.0724,40.081,40.0638,40.081,34900.0
2012-10-15 14:20:00,46.64,46.69,46.63,46.66,30800.0,40.0724,40.1154,40.0638,40.0896,30800.0
2012-10-15 14:30:00,46.65,46.65,46.58,46.61,38100.0,40.081,40.081,40.0208,40.0466,38100.0
2012-10-15 14:40:00,46.6,46.61,46.55,46.59,74600.0,40.038,40.0466,39.9951,40.0294,74600.0
2012-10-15 14:50:00,46.58,46.61,46.58,46.6,25500.0,40.0208,40.0466,40.0208,40.038,25500.0
2012-10-15 15:00:00,46.6,46.63,46.58,46.61,29400.0,40.038,40.0638,40.0208,40.0466,29400.0
2012-10-15 15:10:00,46.61,46.68,46.6,46.68,62500.0,40.0466,40.1068,40.038,40.1068,62500.0
2012-10-15 15:20:00,46.68,46.7,46.66,46.68,146800.0,40.1068,40.1239,40.0896,40.1068,146800.0
2012-10-15 15:30:00,46.68,46.71,46.66,46.67,177300.0,40.1068,40.1325,40.0896,40.0982,177300.0
2012-10-15 15:40:00,46.68,46.73,46.67,46.73,335800.0,40.1068,40.1497,40.0982,40.1497,335800.0
2012-10-15 15:50:00,46.73,46.77,46.71,46.72,897200.0,40.1497,40.1841,40.1325,40.1411,897200.0
2012-10-16 09:30:00,46.89,47.01,46.89,46.95,292900.0,40.2872,40.3903,40.2872,40.3387,292900.0
2012-10-16 09:40:00,46.93,46.99,46.89,46.99,75300.0,40.3216,40.3731,40.2872,40.3731,75300.0
2012-10-16 09:50:00,46.99,47.03,46.97,47.03,73000.0,40.3731,40.4075,40.3559,40.4075,73000.0
2012-10-16 10:00:00,47.02,47.03,46.97,46.99,34200.0,40.3989,40.4075,40.3559,40.3731,34200.0
2012-10-16 10:10:00,47.0,47.03,46.99,47.01,77200.0,40.3817,40.4075,40.3731,40.3903,77200.0
2012-10-16 10:20:00,47.0,47.01,46.96,47.01,335300.0,40.3817,40.3903,40.3473,40.3903,335300.0
2012-10-16 10:30:00,47.01,47.08,47.01,47.05,46100.0,40.3903,40.4504,40.3903,40.4247,46100.0
2012-10-16 10:40:00,47.05,47.05,47.0,47.01,33400.0,40.4247,40.4247,40.3817,40.3903,33400.0
2012-10-16 10:50:00,47.0,47.02,46.94,47.02,30900.0,40.3817,40.3989,40.3302,40.3989,30900.0
2012-10-16 11:00:00,47.0,47.01,46.97,46.99,252200.0,40.3817,40.3903,40.3559,40.3731,252200.0
2012-10-16 11:10:00,47.0,47.03,46.99,47.03,50600.0,40.3817,40.4075,40.3731,40.4075,50600.0
2012-10-16 11:20:00,47.03,47.09,47.02,47.08,44500.0,40.4075,40.459,40.3989,40.4504,44500.0
2012-10-16 11:30:00,47.08,47.1,47.07,47.09,33600.0,40.4504,40.4676,40.4418,40.459,33600.0
2012-10-16 11:40:00,47.1,47.1,47.07,47.1,26400.0,40.4676,40.4676,40.4418,40.4676,26400.0
2012-10-16 11:50:00,47.1,47.12,47.1,47.12,13500.0,40.4676,40.4848,40.4676,40.4848,13500.0
2012-10-16 12:00:00,47.11,47.17,47.11,47.17,29300.0,40.4762,40.5278,40.4762,40.5278,29300.0
2012-10-16 12:10:00,47.17,47.18,47.14,47.15,192100.0,40.5278,40.5364,40.502,40.5106,192100.0
2012-10-16 12:20:00,47.14,47.15,47.12,47.12,37900.0,40.502,40.5106,40.4848,40.4848,37900.0
2012-10-16 12:30:00,47.12,47.15,47.11,47.12,10400.0,40.4848,40.5106,40.4762,40.4848,10400.0
2012-10-16 12:40:00,47.12,47.13,47.1,47.1,66900.0,40.4848,40.4934,40.4676,40.4676,66900.0
2012-10-16 12:50:00,47.11,47.13,47.1,47.1,35600.0,40.4762,40.4934,40.4676,40.4676,35600.0
2012-10-16 13:00:00,47.1,47.12,47.09,47.11,11300.0,40.4676,40.4848,40.459,40.4762,11300.0
2012-10-16 13:10:00,47.11,47.12,47.09,47.12,26100.0,40.4762,40.4848,40.459,40.4848,26100.0
2012-10-16 13:20:00,47.11,47.13,47.11,47.12,23400.0,40.4762,40.4934,40.4762,40.4848,23400.0
2012-10-16 13:30:00,47.12,47.13,47.12,47.12,8900.0,40.4848,40.4934,40.4848,40.4848,8900.0
2012-10-16 13:40:00,47.12,47.12,47.07,47.08,626500.0,40.4848,40.4848,40.4418,40.4504,626500.0
2012-10-16 13:50:00,47.08,47.13,47.08,47.11,109100.0,40.4504,40.4934,40.4504,40.4762,109100.0
2012-10-16 14:00:00,47.12,47.12,47.08,47.08,30400.0,40.4848,40.4848,40.4504,40.4504,30400.0
2012-10-16 14:10:00,47.08,47.08,47.04,47.05,20200.0,40.4504,40.4504,40.4161,40.4247,20200.0
2012-10-16 14:20:00,47.05,47.08,47.04,47.07,61200.0,40.4247,40.4504,40.4161,40.4418,61200.0
2012-10-16 14:30:00,47.07,47.07,47.04,47.06,37300.0,40.4418,40.4418,40.4161,40.4333,37300.0
2012-10-16 14:40:00,47.06,47.09,47.05,47.08,67700.0,40.4333,40.459,40.4247,40.4504,67700.0
2012-10-16 14:50:00,47.08,47.09,47.06,47.08,37600.0,40.4504,40.459,40.4333,40.4504,37600.0
2012-10-16 15:00:00,47.07,47.09,47.05,47.05,50600.0,40.4418,40.459,40.4247,40.4247,50600.0
2012-10-16 15:10:00,47.05,47.1,47.04,47.07,20200.0,40.4247,40.4676,40.4161,40.4418,20200.0
2012-10-16 15:20:00,47.07,47.1,47.05,47.09,72200.0,40.4418,40.4676,40.4247,40.459,72200.0
2012-10-16 15:30:00,47.11,47.13,47.09,47.11,92700.0,40.4762,40.4934,40.459,40.4762,92700.0
2012-10-16 15:40:00,47.12,47.14,47.11,47.11,128000.0,40.4848,40.502,40.4762,40.4762,128000.0
2012-10-16 15:50:00,47.12,47.15,47.11,47.11,249200.0,40.4848,40.5106,40.4762,40.4762,249200.0
2012-10-17 09:30:00,47.26,47.3,47.15,47.18,682400.0,40.6051,40.6395,40.5106,40.5364,682400.0
2012-10-17 09:40:00,47.17,47.32,47.17,47.32,90300.0,40.5278,40.6566,40.5278,40.6566,90300.0
2012-10-17 09:50:00,47.31,47.38,47.28,47.37,121300.0,40.648,40.7082,40.6223,40.6996,121300.0
2012-10-17 10:00:00,47.37,47.47,47.36,47.47,598200.0,40.6996,40.7855,40.691,40.7855,598200.0
2012-10-17 10:10:00,47.47,47.47,47.41,47.42,250300.0,40.7855,40.7855,40.734,40.7426,250300.0
2012-10-17 10:20:00,47.43,47.45,47.41,47.44,134100.0,40.7512,40.7683,40.734,40.7597,134100.0
2012-10-17 10:30:00,47.44,47.45,47.4,47.43,176800.0,40.7597,40.7683,40.7254,40.7512,176800.0
2012-10-17 10:40:00,47.44,47.47,47.41,47.47,149400.0,40.7597,40.7855,40.734,40.7855,149400.0
2012-10-17 10:50:00,47.46,47.46,47.4,47.41,48800.0,40.7769,40.7769,40.7254,40.734,48800.0
2012-10-17 11:00:00,47.41,47.41,47.36,47.36,138200.0,40.734,40.734,40.691,40.691,138200.0
2012-10-17 11:10:00,47.35,47.38,47.34,47.36,55300.0,40.6824,40.7082,40.6738,40.691,55300.0
2012-10-17 11:20:00,47.37,47.39,47.36,47.38,49800.0,40.6996,40.7168,40.691,40.7082,49800.0
2012-10-17 11:30:00,47.38,47.4,47.36,47.4,49300.0,40.7082,40.7254,40.691,40.7254,49300.0
2012-10-17 11:40:00,47.4,47.4,47.38,47.4,37500.0,40.7254,40.7254,40.7082,40.7254,37500.0
2012-10-17 11:50:00,47.39,47.41,47.38,47.4,41900.0,40.7168,40.734,40.7082,40.7254,41900.0
2012-10-17 12:00:00,47.41,47.47,47.4,47.47,71600.0,40.734,40.7855,40.7254,40.7855,71600.0
2012-10-17 12:10:00,47.47,47.49,47.46,47.48,37000.0,40.7855,40.8027,40.7769,40.7941,37000.0
2012-10-17 12:20:00,47.48,47.53,47.48,47.5,82200.0,40.7941,40.8371,40.7941,40.8113,82200.0
2012-10-17 12:30:00,47.5,47.52,47.5,47.51,16300.0,40.8113,40.8285,40.8113,40.8199,16300.0
2012-10-17 12:40:00,47.5,47.52,47.49,47.5,8700.0,40.8113,40.8285,40.8027,40.8113,8700.0
2012-10-17 12:50:00,47.51,47.52,47.5,47.52,24700.0,40.8199,40.8285,40.8113,40.8285,24700.0
2012-10-17 13:00:00,47.52,47.54,47.5,47.51,27600.0,40.8285,40.8457,40.8113,40.8199,27600.0
2012-10-17 13:10:00,47.52,47.52,47.5,47.51,22300.0,40.8285,40.8285,40.8113,40.8199,22300.0
2012-10-17 13:20:00,47.5,47.51,47.46,47.46,14200.0,40.8113,40.8199,40.7769,40.7769,14200.0
2012-10-17 13:30:00,47.47,47.47,47.41,47.41,71600.0,40.7855,40.7855,40.734,40.734,71600.0
2012-10-17 13:40:00,47.4,47.4,47.26,47.29,70000.0,40.7254,40.7254,40.6051,40.6309,70000.0
2012-10-17 13:50:00,47.29,47.32,47.29,47.3,44200.0,40.6309,40.6566,40.6309,40.6395,44200.0
2012-10-17 14:00:00,47.3,47.31,47.28,47.29,13400.0,40.6395,40.648,40.6223,40.6309,13400.0
2012-10-17 14:10:00,47.28,47.33,47.26,47.31,203400.0,40.6223,40.6652,40.6051,40.648,203400.0
2012-10-17 14:20:00,47.31,47.39,47.31,47.37,115700.0,40.648,40.7168,40.648,40.6996,115700.0
2012-10-17 14:30:00,47.38,47.43,47.38,47.41,34100.0,40.7082,40.7512,40.7082,40.734,34100.0
2012-10-17 14:40:00,47.41,47.43,47.39,47.4,73200.0,40.734,40.7512,40.7168,40.7254,73200.0
2012-10-17 14:50:00,47.39,47.4,47.38,47.4,25300.0,40.7168,40.7254,40.7082,40.7254,25300.0
2012-10-17 15:00:00,47.4,47.43,47.39,47.43,28900.0,40.7254,40.7512,40.7168,40.7512,28900.0
2012-10-17 15:10:00,47.43,47.46,47.41,47.44,181500.0,40.7512,40.7769,40.734,40.7597,181500.0
2012-10-17 15:20:00,47.43,47.43,47.39,47.42,115300.0,40.7512,40.7512,40.7168,40.7426,115300.0
2012-10-17 15:30:00,47.41,47.44,47.4,47.43,138900.0,40.734,40.7597,40.7254,40.7512,138900.0
2012-10-17 15:40:00,47.42,47.44,47.36,47.37,186400.0,40.7426,40.7597,40.691,40.6996,186400.0
2012-10-17 15:50:00,47.38,47.41,47.37,47.41,408600.0,40.7082,40.734,40.6996,40.734,408600.0
2012-10-18 09:30:00,47.38,47.42,47.35,47.38,104000.0,40.7082,40.7426,40.6824,40.7082,104000.0
2012-10-18 09:40:00,47.38,47.38,47.3,47.33,383400.0,40.7082,40.7082,40.6395,40.6652,383400.0
2012-10-18 09:50:00,47.33,47.42,47.33,47.42,40000.0,40.6652,40.7426,40.6652,40.7426,40000.0
2012-10-18 10:00:00,47.41,47.49,47.4,47.47,100400.0,40.734,40.8027,40.7254,40.7855,100400.0
2012-10-18 10:10:00,47.47,47.48,47.32,47.32,105300.0,40.7855,40.7941,40.6566,40.6566,105300.0
2012-10-18 10:20:00,47.32,47.39,47.31,47.39,36000.0,40.6566,40.7168,40.648,40.7168,36000.0
2012-10-18 10:30:00,47.39,47.47,47.39,47.45,47300.0,40.7168,40.7855,40.7168,40.7683,47300.0
2012-10-18 10:40:00,47.45,47.46,47.4,47.46,42800.0,40.7683,40.7769,40.7254,40.7769,42800.0
2012-10-18 10:50:00,47.46,47.49,47.45,47.47,77600.0,40.7769,40.8027,40.7683,40.7855,77600.0
2012-10-18 11:00:00,47.47,47.53,47.47,47.49,163700.0,40.7855,40.8371,40.7855,40.8027,163700.0
2012-10-18 11:10:00,47.49,47.59,47.49,47.58,367100.0,40.8027,40.8886,40.8027,40.88,367100.0
2012-10-18 11:20:00,47.58,47.58,47.54,47.55,871300.0,40.88,40.88,40.8457,40.8543,871300.0
2012-10-18 11:30:00,47.54,47.58,47.54,47.57,184400.0,40.8457,40.88,40.8457,40.8714,184400.0
2012-10-18 11:40:00,47.57,47.61,47.57,47.6,128500.0,40.8714,40.9058,40.8714,40.8972,128500.0
2012-10-18 11:50:00,47.6,47.65,47.58,47.64,41000.0,40.8972,40.9402,40.88,40.9316,41000.0
2012-10-18 12:00:00,47.63,47.67,47.63,47.66,124800.0,40.923,40.9574,40.923,40.9488,124800.0
2012-10-18 12:10:00,47.66,47.67,47.65,47.66,28900.0,40.9488,40.9574,40.9402,40.9488,28900.0
2012-10-18 12:20:00,47.66,47.67,47.64,47.65,32400.0,40.9488,40.9574,40.9316,40.9402,32400.0
2012-10-18 12:30:00,47.65,47.67,47.49,47.54,213500.0,40.9402,40.9574,40.8027,40.8457,213500.0
2012-10-18 12:40:00,47.54,47.55,47.5,47.51,65600.0,40.8457,40.8543,40.8113,40.8199,65600.0
2012-10-18 12:50:00,47.51,47.55,47.45,47.49,63100.0,40.8199,40.8543,40.7683,40.8027,63100.0
2012-10-18 13:00:00,47.49,47.51,47.39,47.39,22500.0,40.8027,40.8199,40.7168,40.7168,22500.0
2012-10-18 13:10:00,47.38,47.38,47.33,47.36,23700.0,40.7082,40.7082,40.6652,40.691,23700.0
2012-10-18 13:20:00,47.37,47.42,47.35,47.4,28900.0,40.6996,40.7426,40.6824,40.7254,28900.0
2012-10-18 13:30:00,47.4,47.41,47.35,47.35,30000.0,40.7254,40.734,40.6824,40.6824,30000.0
2012-10-18 13:40:00,47.35,47.38,47.32,47.33,21600.0,40.6824,40.7082,40.6566,40.6652,21600.0
2012-10-18 13:50:00,47.34,47.34,47.26,47.27,19300.0,40.6738,40.6738,40.6051,40.6137,19300.0
2012-10-18 14:00:00,47.26,47.37,47.26,47.34,78700.0,40.6051,40.6996,40.6051,40.6738,78700.0
2012-10-18 14:10:00,47.35,47.38,47.31,47.36,22100.0,40.6824,40.7082,40.648,40.691,22100.0
2012-10-18 14:20:00,47.36,47.38,47.29,47.29,24300.0,40.691,40.7082,40.6309,40.6309,24300.0
2012-10-18 14:30:00,47.3,47.3,47.23,47.25,63200.0,40.6395,40.6395,40.5793,40.5965,63200.0
2012-10-18 14:40:00,47.25,47.29,47.21,47.25,74900.0,40.5965,40.6309,40.5621,40.5965,74900.0
2012-10-18 14:50:00,47.26,47.35,47.26,47.33,50100.0,40.6051,40.6824,40.6051,40.6652,50100.0
2012-10-18 15:00:00,47.34,47.38,47.29,47.38,63700.0,40.6738,40.7082,40.6309,40.7082,63700.0
2012-10-18 15:10:00,47.38,47.39,47.35,47.35,71900.0,40.7082,40.7168,40.6824,40.6824,71900.0
2012-10-18 15:20:00,47.36,47.4,47.35,47.38,57400.0,40.691,40.7254,40.6824,40.7082,57400.0
2012-10-18 15:30:00,47.39,47.42,47.37,47.4,73900.0,40.7168,40.7426,40.6996,40.7254,73900.0
2012-10-18 15:40:00,47.39,47.45,47.38,47.41,125300.0,40.7168,40.7683,40.7082,40.734,125300.0
2012-10-18 15:50:00,47.41,47.44,47.4,47.42,297900.0,40.734,40.7597,40.7254,40.7426,297900.0
2012-10-19 09:30:00,47.22,47.28,47.13,47.15,236300.0,40.5707,40.6223,40.4934,40.5106,236300.0
2012-10-19 09:40:00,47.14,47.18,47.05,47.07,58200.0,40.502,40.5364,40.4247,40.4418,58200.0
2012-10-19 09:50:00,47.07,47.15,47.06,47.14,89000.0,40.4418,40.5106,40.4333,40.502,89000.0
2012-10-19 10:00:00,47.1,47.12,47.06,47.12,187100.0,40.4676,40.4848,40.4333,40.4848,187100.0
2012-10-19 10:10:00,47.11,47.13,47.06,47.07,35000.0,40.4762,40.4934,40.4333,40.4418,35000.0
2012-10-19 10:20:00,47.06,47.1,47.04,47.1,32800.0,40.4333,40.4676,40.4161,40.4676,32800.0
2012-10-19 10:30:00,47.08,47.09,47.06,47.07,42800.0,40.4504,40.459,40.4333,40.4418,42800.0
2012-10-19 10:40:00,47.08,47.08,47.0,47.0,88300.0,40.4504,40.4504,40.3817,40.3817,88300.0
2012-10-19 10:50:00,47.0,47.04,46.99,47.02,27400.0,40.3817,40.4161,40.3731,40.3989,27400.0
2012-10-19 11:00:00,47.02,47.02,46.88,46.88,24400.0,40.3989,40.3989,40.2786,40.2786,24400.0
2012-10-19 11:10:00,46.89,46.9,46.84,46.84,1230800.0,40.2872,40.2958,40.2442,40.2442,1230800.0
2012-10-19 11:20:00,46.84,46.85,46.79,46.83,70300.0,40.2442,40.2528,40.2013,40.2356,70300.0
2012-10-19 11:30:00,46.83,46.87,46.83,46.83,598000.0,40.2356,40.27,40.2356,40.2356,598000.0
2012-10-19 11:40:00,46.84,46.85,46.8,46.8,48100.0,40.2442,40.2528,40.2099,40.2099,48100.0
2012-10-19 11:50:00,46.8,46.81,46.72,46.76,241400.0,40.2099,40.2185,40.1411,40.1755,241400.0
2012-10-19 12:00:00,46.75,46.76,46.71,46.72,48400.0,40.1669,40.1755,40.1325,40.1411,48400.0
2012-10-19 12:10:00,46.72,46.72,46.58,46.6,277300.0,40.1411,40.1411,40.0208,40.038,277300.0
2012-10-19 12:20:00,46.6,46.66,46.58,46.61,68300.0,40.038,40.0896,40.0208,40.0466,68300.0
2012-10-19 12:30:00,46.61,46.71,46.6,46.69,84700.0,40.0466,40.1325,40.038,40.1154,84700.0
2012-10-19 12:40:00,46.7,46.71,46.67,46.67,44900.0,40.1239,40.1325,40.0982,40.0982,44900.0
2012-10-19 12:50:00,46.67,46.69,46.62,46.63,121800.0,40.0982,40.1154,40.0552,40.0638,121800.0
2012-10-19 13:00:00,46.63,46.65,46.61,46.65,53700.0,40.0638,40.081,40.0466,40.081,53700.0
2012-10-19 13:10:00,46.65,46.68,46.64,46.65,56900.0,40.081,40.1068,40.0724,40.081,56900.0
2012-10-19 13:20:00,46.64,46.65,46.61,46.62,22000.0,40.0724,40.081,40.0466,40.0552,22000.0
2012-10-19 13:30:00,46.61,46.62,46.56,46.56,41300.0,40.0466,40.0552,40.0037,40.0037,41300.0
2012-10-19 13:40:00,46.56,46.57,46.44,46.46,119800.0,40.0037,40.0123,39.9006,39.9177,119800.0
2012-10-19 13:50:00,46.45,46.5,46.43,46.5,43300.0,39.9091,39.9521,39.892,39.9521,43300.0
2012-10-19 14:00:00,46.5,46.55,46.49,46.54,41300.0,39.9521,39.9951,39.9435,39.9865,41300.0
2012-10-19 14:10:00,46.54,46.54,46.5,46.51,67700.0,39.9865,39.9865,39.9521,39.9607,67700.0
2012-10-19 14:20:00,46.52,46.52,46.41,46.44,246700.0,39.9693,39.9693,39.8748,39.9006,246700.0
2012-10-19 14:30:00,46.45,46.51,46.45,46.48,88800.0,39.9091,39.9607,39.9091,39.9349,88800.0
2012-10-19 14:40:00,46.48,46.49,46.43,46.49,205900.0,39.9349,39.9435,39.892,39.9435,205900.0
2012-10-19 14:50:00,46.49,46.55,46.42,46.54,170500.0,39.9435,39.9951,39.8834,39.9865,170500.0
2012-10-19 15:00:00,46.54,46.54,46.46,46.46,67400.0,39.9865,39.9865,39.9177,39.9177,67400.0
2012-10-19 15:10:00,46.46,46.55,46.45,46.53,51400.0,39.9177,39.9951,39.9091,39.9779,51400.0
2012-10-19 15:20:00,46.54,46.66,46.54,46.6,255600.0,39.9865,40.0896,39.9865,40.038,255600.0
2012-10-19 15:30:00,46.6,46.65,46.56,46.63,208200.0,40.038,40.081,40.0037,40.0638,208200.0
2012-10-19 15:40:00,46.62,46.66,46.6,46.64,135300.0,40.0552,40.0896,40.038,40.0724,135300.0
2012-10-19 15:50:00,46.63,46.68,46.58,46.6,810200.0,40.0638,40.1068,40.0208,40.038,810200.0
2012-10-22 09:30:00,46.55,46.55,46.43,46.43,108500.0,39.9951,39.9951,39.892,39.892,108500.0
2012-10-22 09:40:00,46.43,46.5,46.41,46.43,198600.0,39.892,39.9521,39.8748,39.892,198600.0
2012-10-22 09:50:00,46.43,46.52,46.39,46.51,115800.0,39.892,39.9693,39.8576,39.9607,115800.0
2012-10-22 10:00:00,46.52,46.61,46.51,46.6,107800.0,39.9693,40.0466,39.9607,40.038,107800.0
2012-10-22 10:10:00,46.61,46.63,46.52,46.54,87900.0,40.0466,40.0638,39.9693,39.9865,87900.0
2012-10-22 10:20:00,46.54,46.59,46.52,46.56,52100.0,39.9865,40.0294,39.9693,40.0037,52100.0
2012-10-22 10:30:00,46.56,46.56,46.48,46.48,78500.0,40.0037,40.0037,39.9349,39.9349,78500.0
2012-10-22 10:40:00,46.47,46.48,46.44,46.46,78200.0,39.9263,39.9349,39.9006,39.9177,78200.0
2012-10-22 10:50:00,46.46,46.5,46.44,46.46,66100.0,39.9177,39.9521,39.9006,39.9177,66100.0
2012-10-22 11:00:00,46.45,46.5,46.44,46.48,45000.0,39.9091,39.9521,39.9006,39.9349,45000.0
2012-10-22 11:10:00,46.48,46.48,46.37,46.38,57700.0,39.9349,39.9349,39.8404,39.849,57700.0
2012-10-22 11:20:00,46.37,46.39,46.33,46.38,82400.0,39.8404,39.8576,39.806,39.849,82400.0
2012-10-22 11:30:00,46.38,46.4,46.34,46.39,49900.0,39.849,39.8662,39.8146,39.8576,49900.0
2012-10-22 11:40:00,46.39,46.5,46.39,46.49,90500.0,39.8576,39.9521,39.8576,39.9435,90500.0
2012-10-22 11:50:00,46.49,46.52,46.49,46.49,47100.0,39.9435,39.9693,39.9435,39.9435,47100.0
2012-10-22 12:00:00,46.49,46.51,46.43,46.49,90500.0,39.9435,39.9607,39.892,39.9435,90500.0
2012-10-22 12:10:00,46.49,46.49,46.42,46.44,26400.0,39.9435,39.9435,39.8834,39.9006,26400.0
2012-10-22 12:20:00,46.43,46.46,46.4,46.43,38300.0,39.892,39.9177,39.8662,39.892,38300.0
2012-10-22 12:30:00,46.44,46.44,46.36,46.38,25700.0,39.9006,39.9006,39.8318,39.849,25700.0
2012-10-22 12:40:00,46.39,46.43,46.38,46.4,14800.0,39.8576,39.892,39.849,39.8662,14800.0
2012-10-22 12:50:00,46.41,46.41,46.36,46.36,28000.0,39.8748,39.8748,39.8318,39.8318,28000.0
2012-10-22 13:00:00,46.36,46.39,46.33,46.34,51000.0,39.8318,39.8576,39.806,39.8146,51000.0
2012-10-22 13:10:00,46.34,46.34,46.27,46.3,48700.0,39.8146,39.8146,39.7545,39.7803,48700.0
2012-10-22 13:20:00,46.31,46.31,46.2,46.22,100300.0,39.7889,39.7889,39.6944,39.7115,100300.0
2012-10-22 13:30:00,46.21,46.26,46.2,46.21,39900.0,39.7029,39.7459,39.6944,39.7029,39900.0
2012-10-22 13:40:00,46.2,46.2,46.11,46.17,55900.0,39.6944,39.6944,39.617,39.6686,55900.0
2012-10-22 13:50:00,46.16,46.2,46.15,46.15,29000.0,39.66,39.6944,39.6514,39.6514,29000.0
2012-10-22 14:00:00,46.15,46.18,46.14,46.18,97600.0,39.6514,39.6772,39.6428,39.6772,97600.0
2012-10-22 14:10:00,46.17,46.24,46.14,46.23,122900.0,39.6686,39.7287,39.6428,39.7201,122900.0
2012-10-22 14:20:00,46.22,46.25,46.17,46.19,51000.0,39.7115,39.7373,39.6686,39.6858,51000.0
2012-10-22 14:30:00,46.19,46.24,46.17,46.19,47100.0,39.6858,39.7287,39.6686,39.6858,47100.0
2012-10-22 14:40:00,46.18,46.22,46.16,46.18,49800.0,39.6772,39.7115,39.66,39.6772,49800.0
2012-10-22 14:50:00,46.19,46.2,46.15,46.17,38700.0,39.6858,39.6944,39.6514,39.6686,38700.0
2012-10-22 15:00:00,46.18,46.18,46.12,46.15,63900.0,39.6772,39.6772,39.6256,39.6514,63900.0
2012-10-22 15:10:00,46.15,46.25,46.15,46.22,94900.0,39.6514,39.7373,39.6514,39.7115,94900.0
2012-10-22 15:20:00,46.22,46.25,46.18,46.23,53000.0,39.7115,39.7373,39.6772,39.7201,53000.0
2012-10-22 15:30:00,46.23,46.27,46.2,46.26,87200.0,39.7201,39.7545,39.6944,39.7459,87200.0
2012-10-22 15:40:00,46.27,46.29,46.22,46.28,134800.0,39.7545,39.7717,39.7115,39.7631,134800.0
2012-10-22 15:50:00,46.29,46.45,46.29,46.41,378800.0,39.7717,39.9091,39.7717,39.8748,378800.0
2012-10-23 09:30:00,45.95,46.0,45.8,45.83,160300.0,39.4796,39.5225,39.3507,39.3765,160300.0
2012-10-23 09:40:00,45.83,45.89,45.79,45.88,318200.0,39.3765,39.428,39.3421,39.4194,318200.0
2012-10-23 09:50:00,45.88,45.9,45.84,45.86,93700.0,39.4194,39.4366,39.385,39.4022,93700.0
2012-10-23 10:00:00,45.85,45.95,45.85,45.92,120100.0,39.3936,39.4796,39.3936,39.4538,120100.0
2012-10-23 10:10:00,45.91,45.91,45.78,45.83,322800.0,39.4452,39.4452,39.3335,39.3765,322800.0
2012-10-23 10:20:00,45.83,45.86,45.77,45.8,98800.0,39.3765,39.4022,39.3249,39.3507,98800.0
2012-10-23 10:30:00,45.79,45.79,45.67,45.69,164500.0,39.3421,39.3421,39.239,39.2562,164500.0
2012-10-23 10:40:00,45.69,45.73,45.68,45.72,114400.0,39.2562,39.2905,39.2476,39.2819,114400.0
2012-10-23 10:50:00,45.73,45.77,45.71,45.76,77900.0,39.2905,39.3249,39.2734,39.3163,77900.0
2012-10-23 11:00:00,45.77,45.83,45.76,45.81,106200.0,39.3249,39.3765,39.3163,39.3593,106200.0
2012-10-23 11:10:00,45.8,45.88,45.79,45.87,70400.0,39.3507,39.4194,39.3421,39.4108,70400.0
2012-10-23 11:20:00,45.88,45.9,45.83,45.89,103200.0,39.4194,39.4366,39.3765,39.428,103200.0
2012-10-23 11:30:00,45.9,45.9,45.8,45.84,375700.0,39.4366,39.4366,39.3507,39.385,375700.0
2012-10-23 11:40:00,45.85,45.9,45.81,45.88,77300.0,39.3936,39.4366,39.3593,39.4194,77300.0
2012-10-23 11:50:00,45.88,45.91,45.87,45.89,44100.0,39.4194,39.4452,39.4108,39.428,44100.0
2012-10-23 12:00:00,45.89,45.9,45.86,45.89,43100.0,39.428,39.4366,39.4022,39.428,43100.0
2012-10-23 12:10:00,45.89,45.95,45.88,45.94,87700.0,39.428,39.4796,39.4194,39.471,87700.0
2012-10-23 12:20:00,45.95,45.96,45.92,45.95,112800.0,39.4796,39.4881,39.4538,39.4796,112800.0
2012-10-23 12:30:00,45.95,46.01,45.94,45.96,103500.0,39.4796,39.5311,39.471,39.4881,103500.0
2012-10-23 12:40:00,45.97,46.03,45.96,46.02,75900.0,39.4967,39.5483,39.4881,39.5397,75900.0
2012-10-23 12:50:00,46.03,46.03,45.98,46.01,50000.0,39.5483,39.5483,39.5053,39.5311,50000.0
2012-10-23 13:00:00,46.02,46.05,45.99,46.01,34300.0,39.5397,39.5655,39.5139,39.5311,34300.0
2012-10-23 13:10:00,46.02,46.06,45.96,45.97,87600.0,39.5397,39.5741,39.4881,39.4967,87600.0
2012-10-23 13:20:00,45.97,46.0,45.96,45.99,76100.0,39.4967,39.5225,39.4881,39.5139,76100.0
2012-10-23 13:30:00,45.99,46.05,45.99,46.0,27000.0,39.5139,39.5655,39.5139,39.5225,27000.0
2012-10-23 13:40:00,46.0,46.0,45.96,45.98,76000.0,39.5225,39.5225,39.4881,39.5053,76000.0
2012-10-23 13:50:00,45.98,46.06,45.97,46.06,56000.0,39.5053,39.5741,39.4967,39.5741,56000.0
2012-10-23 14:00:00,46.05,46.12,46.05,46.08,42400.0,39.5655,39.6256,39.5655,39.5913,42400.0
2012-10-23 14:10:00,46.09,46.11,45.98,46.02,56300.0,39.5998,39.617,39.5053,39.5397,56300.0
2012-10-23 14:20:00,46.02,46.1,46.0,46.06,52800.0,39.5397,39.6084,39.5225,39.5741,52800.0
2012-10-23 14:30:00,46.07,46.13,46.04,46.11,29000.0,39.5827,39.6342,39.5569,39.617,29000.0
2012-10-23 14:40:00,46.11,46.2,46.1,46.17,32600.0,39.617,39.6944,39.6084,39.6686,32600.0
2012-10-23 14:50:00,46.15,46.16,46.11,46.13,31000.0,39.6514,39.66,39.617,39.6342,31000.0
2012-10-23 15:00:00,46.13,46.19,46.13,46.15,86200.0,39.6342,39.6858,39.6342,39.6514,86200.0
2012-10-23 15:10:00,46.16,46.18,46.11,46.18,80700.0,39.66,39.6772,39.617,39.6772,80700.0
2012-10-23 15:20:00,46.19,46.2,46.12,46.12,94400.0,39.6858,39.6944,39.6256,39.6256,94400.0
2012-10-23 15:30:00,46.12,46.15,46.04,46.05,180500.0,39.6256,39.6514,39.5569,39.5655,180500.0
2012-10-23 15:40:00,46.03,46.06,46.01,46.02,184900.0,39.5483,39.5741,39.5311,39.5397,184900.0
2012-10-23 15:50:00,46.02,46.1,46.02,46.05,414300.0,39.5397,39.6084,39.5397,39.5655,414300.0
2012-10-24 09:30:00,46.32,46.32,46.0,46.03,105600.0,39.7975,39.7975,39.5225,39.5483,105600.0
2012-10-24 09:40:00,46.03,46.05,45.97,46.01,85200.0,39.5483,39.5655,39.4967,39.5311,85200.0
2012-10-24 09:50:00,46.01,46.06,45.99,46.02,108200.0,39.5311,39.5741,39.5139,39.5397,108200.0
2012-10-24 10:00:00,46.02,46.1,45.93,45.94,136500.0,39.5397,39.6084,39.4624,39.471,136500.0
2012-10-24 10:10:00,45.94,46.02,45.94,45.97,54000.0,39.471,39.5397,39.471,39.4967,54000.0
2012-10-24 10:20:00,45.97,46.01,45.93,45.94,42300.0,39.4967,39.5311,39.4624,39.471,42300.0
2012-10-24 10:30:00,45.94,46.06,45.91,46.02,68100.0,39.471,39.5741,39.4452,39.5397,68100.0
2012-10-24 10:40:00,46.02,46.07,46.01,46.05,26200.0,39.5397,39.5827,39.5311,39.5655,26200.0
2012-10-24 10:50:00,46.05,46.07,46.01,46.06,22900.0,39.5655,39.5827,39.5311,39.5741,22900.0
2012-10-24 11:00:00,46.06,46.09,46.0,46.02,43600.0,39.5741,39.5998,39.5225,39.5397,43600.0
2012-10-24 11:10:00,46.03,46.04,45.98,45.98,39800.0,39.5483,39.5569,39.5053,39.5053,39800.0
2012-10-24 11:20:00,45.98,46.01,45.97,46.01,42100.0,39.5053,39.5311,39.4967,39.5311,42100.0
2012-10-24 11:30:00,46.01,46.04,45.96,45.98,28700.0,39.5311,39.5569,39.4881,39.5053,28700.0
2012-10-24 11:40:00,45.98,46.01,45.93,45.93,82900.0,39.5053,39.5311,39.4624,39.4624,82900.0
2012-10-24 11:50:00,45.95,45.99,45.94,45.95,22500.0,39.4796,39.5139,39.471,39.4796,22500.0
2012-10-24 12:00:00,45.94,45.98,45.92,45.93,29700.0,39.471,39.5053,39.4538,39.4624,29700.0
2012-10-24 12:10:00,45.93,45.98,45.92,45.95,23600.0,39.4624,39.5053,39.4538,39.4796,23600.0
2012-10-24 12:20:00,45.96,46.0,45.95,45.99,20300.0,39.4881,39.5225,39.4796,39.5139,20300.0
2012-10-24 12:30:00,46.0,46.06,46.0,46.04,14400.0,39.5225,39.5741,39.5225,39.5569,14400.0
2012-10-24 12:40:00,46.05,46.09,46.02,46.05,29300.0,39.5655,39.5998,39.5397,39.5655,29300.0
2012-10-24 12:50:00,46.06,46.08,46.05,46.08,10300.0,39.5741,39.5913,39.5655,39.5913,10300.0
2012-10-24 13:00:00,46.07,46.11,46.07,46.08,21600.0,39.5827,39.617,39.5827,39.5913,21600.0
2012-10-24 13:10:00,46.09,46.09,46.03,46.05,34900.0,39.5998,39.5998,39.5483,39.5655,34900.0
2012-10-24 13:20:00,46.05,46.09,46.04,46.08,40800.0,39.5655,39.5998,39.5569,39.5913,40800.0
2012-10-24 13:30:00,46.08,46.09,46.05,46.07,22100.0,39.5913,39.5998,39.5655,39.5827,22100.0
2012-10-24 13:40:00,46.07,46.08,46.05,46.07,35600.0,39.5827,39.5913,39.5655,39.5827,35600.0
2012-10-24 13:50:00,46.06,46.09,46.05,46.06,24600.0,39.5741,39.5998,39.5655,39.5741,24600.0
2012-10-24 14:00:00,46.06,46.08,46.06,46.07,7300.0,39.5741,39.5913,39.5741,39.5827,7300.0
2012-10-24 14:10:00,46.07,46.12,45.93,46.04,146500.0,39.5827,39.6256,39.4624,39.5569,146500.0
2012-10-24 14:20:00,46.04,46.11,45.99,46.1,113800.0,39.5569,39.617,39.5139,39.6084,113800.0
2012-10-24 14:30:00,46.09,46.11,46.03,46.04,69400.0,39.5998,39.617,39.5483,39.5569,69400.0
2012-10-24 14:40:00,46.05,46.06,45.97,46.0,48600.0,39.5655,39.5741,39.4967,39.5225,48600.0
2012-10-24 14:50:00,46.01,46.05,45.97,45.97,29600.0,39.5311,39.5655,39.4967,39.4967,29600.0
2012-10-24 15:00:00,45.96,46.01,45.89,45.93,116200.0,39.4881,39.5311,39.428,39.4624,116200.0
2012-10-24 15:10:00,45.93,45.96,45.87,45.89,144900.0,39.4624,39.4881,39.4108,39.428,144900.0
2012-10-24 15:20:00,45.89,45.92,45.85,45.92,96900.0,39.428,39.4538,39.3936,39.4538,96900.0
2012-10-24 15:30:00,45.92,45.93,45.86,45.86,42800.0,39.4538,39.4624,39.4022,39.4022,42800.0
2012-10-24 15:40:00,45.86,45.88,45.83,45.87,135900.0,39.4022,39.4194,39.3765,39.4108,135900.0
2012-10-24 15:50:00,45.85,45.88,45.8,45.87,304900.0,39.3936,39.4194,39.3507,39.4108,304900.0
2012-10-25 09:30:00,46.13,46.31,46.13,46.23,241300.0,39.6342,39.7889,39.6342,39.7201,241300.0
2012-10-25 09:40:00,46.24,46.3,46.16,46.16,171400.0,39.7287,39.7803,39.66,39.66,171400.0
2012-10-25 09:50:00,46.16,46.16,46.07,46.09,66200.0,39.66,39.66,39.5827,39.5998,66200.0
2012-10-25 10:00:00,46.08,46.08,45.94,46.01,74200.0,39.5913,39.5913,39.471,39.5311,74200.0
2012-10-25 10:10:00,46.01,46.04,46.0,46.02,88100.0,39.5311,39.5569,39.5225,39.5397,88100.0
2012-10-25 10:20:00,46.03,46.05,45.93,45.94,41700.0,39.5483,39.5655,39.4624,39.471,41700.0
2012-10-25 10:30:00,45.93,45.94,45.86,45.86,79500.0,39.4624,39.471,39.4022,39.4022,79500.0
2012-10-25 10:40:00,45.85,45.86,45.73,45.74,119700.0,39.3936,39.4022,39.2905,39.2991,119700.0
2012-10-25 10:50:00,45.73,45.77,45.69,45.77,120600.0,39.2905,39.3249,39.2562,39.3249,120600.0
2012-10-25 11:00:00,45.76,45.83,45.76,45.83,46100.0,39.3163,39.3765,39.3163,39.3765,46100.0
2012-10-25 11:10:00,45.83,45.89,45.83,45.89,52000.0,39.3765,39.428,39.3765,39.428,52000.0
2012-10-25 11:20:00,45.88,45.88,45.72,45.73,110100.0,39.4194,39.4194,39.2819,39.2905,110100.0
2012-10-25 11:30:00,45.73,45.76,45.61,45.64,99700.0,39.2905,39.3163,39.1874,39.2132,99700.0
2012-10-25 11:40:00,45.64,45.7,45.62,45.64,45000.0,39.2132,39.2648,39.196,39.2132,45000.0
2012-10-25 11:50:00,45.63,45.69,45.57,45.68,194100.0,39.2046,39.2562,39.1531,39.2476,194100.0
2012-10-25 12:00:00,45.67,45.7,45.63,45.7,33200.0,39.239,39.2648,39.2046,39.2648,33200.0
2012-10-25 12:10:00,45.7,45.7,45.65,45.66,48400.0,39.2648,39.2648,39.2218,39.2304,48400.0
2012-10-25 12:20:00,45.66,45.71,45.66,45.69,31600.0,39.2304,39.2734,39.2304,39.2562,31600.0
2012-10-25 12:30:00,45.69,45.71,45.64,45.71,84400.0,39.2562,39.2734,39.2132,39.2734,84400.0
2012-10-25 12:40:00,45.71,45.74,45.65,45.74,106100.0,39.2734,39.2991,39.2218,39.2991,106100.0
2012-10-25 12:50:00,45.75,45.83,45.72,45.82,36700.0,39.3077,39.3765,39.2819,39.3679,36700.0
2012-10-25 13:00:00,45.82,45.85,45.8,45.8,22600.0,39.3679,39.3936,39.3507,39.3507,22600.0
2012-10-25 13:10:00,45.79,45.81,45.77,45.78,31000.0,39.3421,39.3593,39.3249,39.3335,31000.0
2012-10-25 13:20:00,45.78,45.88,45.77,45.87,56600.0,39.3335,39.4194,39.3249,39.4108,56600.0
2012-10-25 13:30:00,45.87,45.87,45.8,45.85,18100.0,39.4108,39.4108,39.3507,39.3936,18100.0
2012-10-25 13:40:00,45.83,45.9,45.83,45.85,28800.0,39.3765,39.4366,39.3765,39.3936,28800.0
2012-10-25 13:50:00,45.85,45.85,45.82,45.85,12700.0,39.3936,39.3936,39.3679,39.3936,12700.0
2012-10-25 14:00:00,45.85,45.86,45.79,45.8,21600.0,39.3936,39.4022,39.3421,39.3507,21600.0
2012-10-25 14:10:00,45.79,45.82,45.74,45.78,9600.0,39.3421,39.3679,39.2991,39.3335,9600.0
2012-10-25 14:20:00,45.77,45.81,45.76,45.78,16100.0,39.3249,39.3593,39.3163,39.3335,16100.0
2012-10-25 14:30:00,45.78,45.81,45.78,45.8,11700.0,39.3335,39.3593,39.3335,39.3507,11700.0
2012-10-25 14:40:00,45.8,45.85,45.8,45.83,22700.0,39.3507,39.3936,39.3507,39.3765,22700.0
2012-10-25 14:50:00,45.83,45.83,45.77,45.77,50400.0,39.3765,39.3765,39.3249,39.3249,50400.0
2012-10-25 15:00:00,45.77,45.8,45.72,45.72,58200.0,39.3249,39.3507,39.2819,39.2819,58200.0
2012-10-25 15:10:00,45.73,45.78,45.72,45.75,123700.0,39.2905,39.3335,39.2819,39.3077,123700.0
2012-10-25 15:20:00,45.75,45.76,45.71,45.73,83200.0,39.3077,39.3163,39.2734,39.2905,83200.0
2012-10-25 15:30:00,45.73,45.75,45.69,45.72,57900.0,39.2905,39.3077,39.2562,39.2819,57900.0
2012-10-25 15:40:00,45.72,45.77,45.71,45.71,49200.0,39.2819,39.3249,39.2734,39.2734,49200.0
2012-10-25 15:50:00,45.71,45.78,45.71,45.77,266600.0,39.2734,39.3335,39.2734,39.3249,266600.0
2012-10-26 09:30:00,45.91,45.95,45.86,45.95,142800.0,39.4452,39.4796,39.4022,39.4796,142800.0
2012-10-26 09:40:00,45.95,46.02,45.93,46.0,70400.0,39.4796,39.5397,39.4624,39.5225,70400.0
2012-10-26 09:50:00,46.01,46.01,45.82,45.82,137300.0,39.5311,39.5311,39.3679,39.3679,137300.0
2012-10-26 10:00:00,45.82,45.86,45.76,45.81,107200.0,39.3679,39.4022,39.3163,39.3593,107200.0
2012-10-26 10:10:00,45.8,45.9,45.78,45.84,52200.0,39.3507,39.4366,39.3335,39.385,52200.0
2012-10-26 10:20:00,45.84,45.87,45.71,45.71,39200.0,39.385,39.4108,39.2734,39.2734,39200.0
2012-10-26 10:30:00,45.71,45.75,45.7,45.75,48900.0,39.2734,39.3077,39.2648,39.3077,48900.0
2012-10-26 10:40:00,45.75,45.75,45.64,45.65,47700.0,39.3077,39.3077,39.2132,39.2218,47700.0
2012-10-26 10:50:00,45.64,45.66,45.52,45.52,67700.0,39.2132,39.2304,39.1101,39.1101,67700.0
2012-10-26 11:00:00,45.51,45.57,45.46,45.54,48500.0,39.1015,39.1531,39.0586,39.1273,48500.0
2012-10-26 11:10:00,45.54,45.59,45.52,45.59,77100.0,39.1273,39.1703,39.1101,39.1703,77100.0
2012-10-26 11:20:00,45.58,45.63,45.53,45.63,34000.0,39.1617,39.2046,39.1187,39.2046,34000.0
2012-10-26 11:30:00,45.62,45.68,45.62,45.66,49600.0,39.196,39.2476,39.196,39.2304,49600.0
2012-10-26 11:40:00,45.67,45.69,45.58,45.58,47600.0,39.239,39.2562,39.1617,39.1617,47600.0
2012-10-26 11:50:00,45.58,45.62,45.55,45.58,34400.0,39.1617,39.196,39.1359,39.1617,34400.0
2012-10-26 12:00:00,45.57,45.57,45.43,45.5,185300.0,39.1531,39.1531,39.0328,39.0929,185300.0
2012-10-26 12:10:00,45.5,45.54,45.48,45.49,98900.0,39.0929,39.1273,39.0757,39.0843,98900.0
2012-10-26 12:20:00,45.49,45.56,45.49,45.56,47900.0,39.0843,39.1445,39.0843,39.1445,47900.0
2012-10-26 12:30:00,45.55,45.55,45.47,45.48,25600.0,39.1359,39.1359,39.0671,39.0757,25600.0
2012-10-26 12:40:00,45.48,45.54,45.48,45.52,76200.0,39.0757,39.1273,39.0757,39.1101,76200.0
2012-10-26 12:50:00,45.52,45.62,45.51,45.61,56300.0,39.1101,39.196,39.1015,39.1874,56300.0
2012-10-26 13:00:00,45.61,45.61,45.55,45.59,37100.0,39.1874,39.1874,39.1359,39.1703,37100.0
2012-10-26 13:10:00,45.58,45.62,45.57,45.6,16600.0,39.1617,39.196,39.1531,39.1788,16600.0
2012-10-26 13:20:00,45.59,45.61,45.55,45.61,32500.0,39.1703,39.1874,39.1359,39.1874,32500.0
2012-10-26 13:30:00,45.61,45.77,45.6,45.74,66400.0,39.1874,39.3249,39.1788,39.2991,66400.0
2012-10-26 13:40:00,45.75,45.8,45.73,45.79,38000.0,39.3077,39.3507,39.2905,39.3421,38000.0
2012-10-26 13:50:00,45.8,45.83,45.75,45.78,21100.0,39.3507,39.3765,39.3077,39.3335,21100.0
2012-10-26 14:00:00,45.79,45.79,45.76,45.77,43900.0,39.3421,39.3421,39.3163,39.3249,43900.0
2012-10-26 14:10:00,45.78,45.8,45.75,45.8,323100.0,39.3335,39.3507,39.3077,39.3507,323100.0
2012-10-26 14:20:00,45.8,45.84,45.78,45.83,55000.0,39.3507,39.385,39.3335,39.3765,55000.0
2012-10-26 14:30:00,45.83,45.9,45.83,45.87,139900.0,39.3765,39.4366,39.3765,39.4108,139900.0
2012-10-26 14:40:00,45.86,45.88,45.82,45.82,43600.0,39.4022,39.4194,39.3679,39.3679,43600.0
2012-10-26 14:50:00,45.82,45.88,45.82,45.85,34400.0,39.3679,39.4194,39.3679,39.3936,34400.0
2012-10-26 15:00:00,45.85,45.9,45.84,45.89,66500.0,39.3936,39.4366,39.385,39.428,66500.0
2012-10-26 15:10:00,45.89,45.96,45.89,45.94,139400.0,39.428,39.4881,39.428,39.471,139400.0
2012-10-26 15:20:00,45.93,45.98,45.91,45.98,120000.0,39.4624,39.5053,39.4452,39.5053,120000.0
2012-10-26 15:30:00,45.99,46.02,45.9,45.9,142400.0,39.5139,39.5397,39.4366,39.4366,142400.0
2012-10-26 15:40:00,45.91,45.96,45.9,45.9,166500.0,39.4452,39.4881,39.4366,39.4366,166500.0
2012-10-26 15:50:00,45.9,45.96,45.88,45.9,493700.0,39.4366,39.4881,39.4194,39.4366,493700.0
2012-10-31 09:30:00,46.33,46.42,46.15,46.21,310200.0,39.806,39.8834,39.6514,39.7029,310200.0
2012-10-31 09:40:00,46.21,46.35,45.84,46.22,375700.0,39.7029,39.8232,39.385,39.7115,375700.0
2012-10-31 09:50:00,46.22,46.25,46.09,46.09,303100.0,39.7115,39.7373,39.5998,39.5998,303100.0
2012-10-31 10:00:00,46.09,46.12,46.05,46.05,249200.0,39.5998,39.6256,39.5655,39.5655,249200.0
2012-10-31 10:10:00,46.05,46.07,45.97,46.01,168900.0,39.5655,39.5827,39.4967,39.5311,168900.0
2012-10-31 10:20:00,46.01,46.13,46.01,46.11,139800.0,39.5311,39.6342,39.5311,39.617,139800.0
2012-10-31 10:30:00,46.11,46.11,46.01,46.03,158800.0,39.617,39.617,39.5311,39.5483,158800.0
2012-10-31 10:40:00,46.02,46.03,45.9,45.95,183300.0,39.5397,39.5483,39.4366,39.4796,183300.0
2012-10-31 10:50:00,45.94,45.94,45.88,45.92,134600.0,39.471,39.471,39.4194,39.4538,134600.0
2012-10-31 11:00:00,45.92,45.92,45.79,45.82,189800.0,39.4538,39.4538,39.3421,39.3679,189800.0
2012-10-31 11:10:00,45.81,45.95,45.8,45.95,446900.0,39.3593,39.4796,39.3507,39.4796,446900.0
2012-10-31 11:20:00,45.94,45.96,45.86,45.89,341100.0,39.471,39.4881,39.4022,39.428,341100.0
2012-10-31 11:30:00,45.9,45.95,45.84,45.87,261800.0,39.4366,39.4796,39.385,39.4108,261800.0
2012-10-31 11:40:00,45.88,45.96,45.88,45.88,80500.0,39.4194,39.4881,39.4194,39.4194,80500.0
2012-10-31 11:50:00,45.89,45.96,45.86,45.88,221500.0,39.428,39.4881,39.4022,39.4194,221500.0
2012-10-31 12:00:00,45.88,45.9,45.83,45.86,165100.0,39.4194,39.4366,39.3765,39.4022,165100.0
2012-10-31 12:10:00,45.86,45.89,45.81,45.83,62500.0,39.4022,39.428,39.3593,39.3765,62500.0
2012-10-31 12:20:00,45.83,45.84,45.75,45.75,223400.0,39.3765,39.385,39.3077,39.3077,223400.0
2012-10-31 12:30:00,45.74,45.78,45.71,45.77,103200.0,39.2991,39.3335,39.2734,39.3249,103200.0
2012-10-31 12:40:00,45.76,45.78,45.75,45.75,33800.0,39.3163,39.3335,39.3077,39.3077,33800.0
2012-10-31 12:50:00,45.75,45.83,45.75,45.83,36700.0,39.3077,39.3765,39.3077,39.3765,36700.0
2012-10-31 13:00:00,45.81,45.83,45.76,45.79,77800.0,39.3593,39.3765,39.3163,39.3421,77800.0
2012-10-31 13:10:00,45.79,45.82,45.77,45.81,77200.0,39.3421,39.3679,39.3249,39.3593,77200.0
2012-10-31 13:20:00,45.82,45.85,45.79,45.84,85000.0,39.3679,39.3936,39.3421,39.385,85000.0
2012-10-31 13:30:00,45.84,45.89,45.84,45.89,147600.0,39.385,39.428,39.385,39.428,147600.0
2012-10-31 13:40:00,45.89,45.9,45.84,45.85,191500.0,39.428,39.4366,39.385,39.3936,191500.0
2012-10-31 13:50:00,45.85,45.89,45.85,45.88,101300.0,39.3936,39.428,39.3936,39.4194,101300.0
2012-10-31 14:00:00,45.88,45.92,45.87,45.91,93000.0,39.4194,39.4538,39.4108,39.4452,93000.0
2012-10-31 14:10:00,45.91,45.96,45.89,45.96,75200.0,39.4452,39.4881,39.428,39.4881,75200.0
2012-10-31 14:20:00,45.96,45.96,45.93,45.94,135900.0,39.4881,39.4881,39.4624,39.471,135900.0
2012-10-31 14:30:00,45.94,45.97,45.93,45.95,142100.0,39.471,39.4967,39.4624,39.4796,142100.0
2012-10-31 14:40:00,45.95,45.95,45.92,45.94,131500.0,39.4796,39.4796,39.4538,39.471,131500.0
2012-10-31 14:50:00,45.94,45.96,45.89,45.91,296800.0,39.471,39.4881,39.428,39.4452,296800.0
2012-10-31 15:00:00,45.91,45.97,45.87,45.97,285400.0,39.4452,39.4967,39.4108,39.4967,285400.0
2012-10-31 15:10:00,45.97,46.07,45.95,46.02,519200.0,39.4967,39.5827,39.4796,39.5397,519200.0
2012-10-31 15:20:00,46.03,46.07,46.02,46.06,283800.0,39.5483,39.5827,39.5397,39.5741,283800.0
2012-10-31 15:30:00,46.05,46.11,46.04,46.09,294300.0,39.5655,39.617,39.5569,39.5998,294300.0
2012-10-31 15:40:00,46.09,46.11,46.05,46.07,331700.0,39.5998,39.617,39.5655,39.5827,331700.0
2012-10-31 15:50:00,46.07,46.09,46.0,46.06,950000.0,39.5827,39.5998,39.5225,39.5741,950000.0
2012-11-01 09:30:00,46.25,46.39,46.17,46.37,140700.0,39.7373,39.8576,39.6686,39.8404,140700.0
2012-11-01 09:40:00,46.37,46.4,46.29,46.32,123200.0,39.8404,39.8662,39.7717,39.7975,123200.0
2012-11-01 09:50:00,46.32,46.44,46.31,46.43,220300.0,39.7975,39.9006,39.7889,39.892,220300.0
2012-11-01 10:00:00,46.43,46.5,46.4,46.46,170800.0,39.892,39.9521,39.8662,39.9177,170800.0
2012-11-01 10:10:00,46.46,46.57,46.44,46.55,310300.0,39.9177,40.0123,39.9006,39.9951,310300.0
2012-11-01 10:20:00,46.55,46.59,46.52,46.52,124500.0,39.9951,40.0294,39.9693,39.9693,124500.0
2012-11-01 10:30:00,46.52,46.57,46.52,46.57,79500.0,39.9693,40.0123,39.9693,40.0123,79500.0
2012-11-01 10:40:00,46.59,46.69,46.58,46.67,221600.0,40.0294,40.1154,40.0208,40.0982,221600.0
2012-11-01 10:50:00,46.67,46.68,46.58,46.59,79600.0,40.0982,40.1068,40.0208,40.0294,79600.0
2012-11-01 11:00:00,46.6,46.63,46.57,46.61,123900.0,40.038,40.0638,40.0123,40.0466,123900.0
2012-11-01 11:10:00,46.6,46.62,46.5,46.52,123800.0,40.038,40.0552,39.9521,39.9693,123800.0
2012-11-01 11:20:00,46.51,46.57,46.51,46.57,101200.0,39.9607,40.0123,39.9607,40.0123,101200.0
2012-11-01 11:30:00,46.57,46.59,46.55,46.57,60900.0,40.0123,40.0294,39.9951,40.0123,60900.0
2012-11-01 11:40:00,46.56,46.62,46.55,46.59,67500.0,40.0037,40.0552,39.9951,40.0294,67500.0
2012-11-01 11:50:00,46.6,46.6,46.54,46.54,38900.0,40.038,40.038,39.9865,39.9865,38900.0
2012-11-01 12:00:00,46.54,46.57,46.52,46.52,46100.0,39.9865,40.0123,39.9693,39.9693,46100.0
2012-11-01 12:10:00,46.53,46.55,46.52,46.53,26100.0,39.9779,39.9951,39.9693,39.9779,26100.0
2012-11-01 12:20:00,46.54,46.56,46.53,46.55,45300.0,39.9865,40.0037,39.9779,39.9951,45300.0
2012-11-01 12:30:00,46.56,46.59,46.5,46.51,41900.0,40.0037,40.0294,39.9521,39.9607,41900.0
2012-11-01 12:40:00,46.51,46.52,46.47,46.51,50900.0,39.9607,39.9693,39.9263,39.9607,50900.0
2012-11-01 12:50:00,46.5,46.51,46.48,46.51,57000.0,39.9521,39.9607,39.9349,39.9607,57000.0
2012-11-01 13:00:00,46.51,46.51,46.45,46.45,83100.0,39.9607,39.9607,39.9091,39.9091,83100.0
2012-11-01 13:10:00,46.45,46.47,46.44,46.47,29300.0,39.9091,39.9263,39.9006,39.9263,29300.0
2012-11-01 13:20:00,46.47,46.48,46.42,46.45,59000.0,39.9263,39.9349,39.8834,39.9091,59000.0
2012-11-01 13:30:00,46.45,46.52,46.44,46.51,32700.0,39.9091,39.9693,39.9006,39.9607,32700.0
2012-11-01 13:40:00,46.5,46.51,46.46,46.5,41700.0,39.9521,39.9607,39.9177,39.9521,41700.0
2012-11-01 13:50:00,46.5,46.53,46.49,46.49,184000.0,39.9521,39.9779,39.9435,39.9435,184000.0
2012-11-01 14:00:00,46.5,46.51,46.46,46.46,52300.0,39.9521,39.9607,39.9177,39.9177,52300.0
2012-11-01 14:10:00,46.46,46.52,46.45,46.51,114500.0,39.9177,39.9693,39.9091,39.9607,114500.0
2012-11-01 14:20:00,46.51,46.55,46.49,46.52,116500.0,39.9607,39.9951,39.9435,39.9693,116500.0
2012-11-01 14:30:00,46.52,46.55,46.5,46.55,54000.0,39.9693,39.9951,39.9521,39.9951,54000.0
2012-11-01 14:40:00,46.55,46.57,46.53,46.57,27900.0,39.9951,40.0123,39.9779,40.0123,27900.0
2012-11-01 14:50:00,46.56,46.65,46.54,46.63,29600.0,40.0037,40.081,39.9865,40.0638,29600.0
2012-11-01 15:00:00,46.64,46.64,46.6,46.61,97200.0,40.0724,40.0724,40.038,40.0466,97200.0
2012-11-01 15:10:00,46.62,46.64,46.6,46.63,163200.0,40.0552,40.0724,40.038,40.0638,163200.0
2012-11-01 15:20:00,46.62,46.63,46.57,46.61,137400.0,40.0552,40.0638,40.0123,40.0466,137400.0
2012-11-01 15:30:00,46.61,46.63,46.54,46.58,226000.0,40.0466,40.0638,39.9865,40.0208,226000.0
2012-11-01 15:40:00,46.58,46.65,46.58,46.64,343800.0,40.0208,40.081,40.0208,40.0724,343800.0
2012-11-01 15:50:00,46.64,46.65,46.61,46.64,814900.0,40.0724,40.081,40.0466,40.0724,814900.0
2012-11-02 09:30:00,47.09,47.25,47.02,47.2,235200.0,40.459,40.5965,40.3989,40.5535,235200.0
2012-11-02 09:40:00,47.19,47.2,47.06,47.08,263800.0,40.5449,40.5535,40.4333,40.4504,263800.0
2012-11-02 09:50:00,47.08,47.14,47.04,47.12,218500.0,40.4504,40.502,40.4161,40.4848,218500.0
2012-11-02 10:00:00,47.12,47.15,47.02,47.06,164900.0,40.4848,40.5106,40.3989,40.4333,164900.0
2012-11-02 10:10:00,47.07,47.08,46.99,47.04,121200.0,40.4418,40.4504,40.3731,40.4161,121200.0
2012-11-02 10:20:00,47.03,47.04,46.94,47.01,215400.0,40.4075,40.4161,40.3302,40.3903,215400.0
2012-11-02 10:30:00,47.0,47.06,46.98,47.0,184900.0,40.3817,40.4333,40.3645,40.3817,184900.0
2012-11-02 10:40:00,46.99,47.07,46.96,47.06,168800.0,40.3731,40.4418,40.3473,40.4333,168800.0
2012-11-02 10:50:00,47.05,47.05,46.98,47.0,166600.0,40.4247,40.4247,40.3645,40.3817,166600.0
2012-11-02 11:00:00,47.0,47.03,46.94,47.01,331200.0,40.3817,40.4075,40.3302,40.3903,331200.0
2012-11-02 11:10:00,47.01,47.02,46.96,46.98,96500.0,40.3903,40.3989,40.3473,40.3645,96500.0
2012-11-02 11:20:00,46.98,47.06,46.98,47.04,203900.0,40.3645,40.4333,40.3645,40.4161,203900.0
2012-11-02 11:30:00,47.04,47.06,46.98,47.03,213400.0,40.4161,40.4333,40.3645,40.4075,213400.0
2012-11-02 11:40:00,47.03,47.06,46.96,46.96,104900.0,40.4075,40.4333,40.3473,40.3473,104900.0
2012-11-02 11:50:00,46.96,47.05,46.96,47.04,47100.0,40.3473,40.4247,40.3473,40.4161,47100.0
2012-11-02 12:00:00,47.04,47.07,47.01,47.02,85000.0,40.4161,40.4418,40.3903,40.3989,85000.0
2012-11-02 12:10:00,47.03,47.04,47.0,47.04,100600.0,40.4075,40.4161,40.3817,40.4161,100600.0
2012-11-02 12:20:00,47.05,47.08,47.03,47.05,100000.0,40.4247,40.4504,40.4075,40.4247,100000.0
2012-11-02 12:30:00,47.05,47.07,47.02,47.04,122800.0,40.4247,40.4418,40.3989,40.4161,122800.0
2012-11-02 12:40:00,47.04,47.07,47.03,47.06,73300.0,40.4161,40.4418,40.4075,40.4333,73300.0
2012-11-02 12:50:00,47.05,47.06,46.99,47.0,85400.0,40.4247,40.4333,40.3731,40.3817,85400.0
2012-11-02 13:00:00,47.0,47.04,46.99,47.02,52900.0,40.3817,40.4161,40.3731,40.3989,52900.0
2012-11-02 13:10:00,47.02,47.04,47.01,47.01,33100.0,40.3989,40.4161,40.3903,40.3903,33100.0
2012-11-02 13:20:00,47.01,47.01,46.97,46.97,110000.0,40.3903,40.3903,40.3559,40.3559,110000.0
2012-11-02 13:30:00,46.97,47.02,46.96,46.98,78700.0,40.3559,40.3989,40.3473,40.3645,78700.0
2012-11-02 13:40:00,46.98,47.02,46.98,47.01,89300.0,40.3645,40.3989,40.3645,40.3903,89300.0
2012-11-02 13:50:00,47.0,47.0,46.91,46.92,142700.0,40.3817,40.3817,40.3044,40.313,142700.0
2012-11-02 14:00:00,46.91,46.92,46.84,46.88,141200.0,40.3044,40.313,40.2442,40.2786,141200.0
2012-11-02 14:10:00,46.89,46.89,46.85,46.87,77900.0,40.2872,40.2872,40.2528,40.27,77900.0
2012-11-02 14:20:00,46.88,46.91,46.86,46.9,70400.0,40.2786,40.3044,40.2614,40.2958,70400.0
2012-11-02 14:30:00,46.9,46.9,46.76,46.76,147300.0,40.2958,40.2958,40.1755,40.1755,147300.0
2012-11-02 14:40:00,46.76,46.78,46.72,46.75,138500.0,40.1755,40.1927,40.1411,40.1669,138500.0
2012-11-02 14:50:00,46.76,46.8,46.75,46.77,69700.0,40.1755,40.2099,40.1669,40.1841,69700.0
2012-11-02 15:00:00,46.77,46.8,46.74,46.75,72700.0,40.1841,40.2099,40.1583,40.1669,72700.0
2012-11-02 15:10:00,46.74,46.76,46.7,46.73,82800.0,40.1583,40.1755,40.1239,40.1497,82800.0
2012-11-02 15:20:00,46.72,46.76,46.68,46.72,104500.0,40.1411,40.1755,40.1068,40.1411,104500.0
2012-11-02 15:30:00,46.71,46.72,46.6,46.61,155800.0,40.1325,40.1411,40.038,40.0466,155800.0
2012-11-02 15:40:00,46.62,46.66,46.54,46.59,357500.0,40.0552,40.0896,39.9865,40.0294,357500.0
2012-11-02 15:50:00,46.59,46.62,46.54,46.55,579000.0,40.0294,40.0552,39.9865,39.9951,579000.0
2012-11-05 09:30:00,46.52,46.58,46.44,46.54,185500.0,39.9693,40.0208,39.9006,39.9865,185500.0
2012-11-05 09:40:00,46.55,46.55,46.34,46.38,271800.0,39.9951,39.9951,39.8146,39.849,271800.0
2012-11-05 09:50:00,46.37,46.42,46.32,46.38,273000.0,39.8404,39.8834,39.7975,39.849,273000.0
2012-11-05 10:00:00,46.38,46.45,46.34,46.35,343000.0,39.849,39.9091,39.8146,39.8232,343000.0
2012-11-05 10:10:00,46.35,46.4,46.32,46.4,371300.0,39.8232,39.8662,39.7975,39.8662,371300.0
2012-11-05 10:20:00,46.42,46.43,46.36,46.36,258100.0,39.8834,39.892,39.8318,39.8318,258100.0
2012-11-05 10:30:00,46.37,46.5,46.35,46.5,181800.0,39.8404,39.9521,39.8232,39.9521,181800.0
2012-11-05 10:40:00,46.5,46.56,46.5,46.55,144700.0,39.9521,40.0037,39.9521,39.9951,144700.0
2012-11-05 10:50:00,46.55,46.59,46.52,46.56,215000.0,39.9951,40.0294,39.9693,40.0037,215000.0
2012-11-05 11:00:00,46.56,46.59,46.55,46.55,79300.0,40.0037,40.0294,39.9951,39.9951,79300.0
2012-11-05 11:10:00,46.56,46.57,46.53,46.54,94500.0,40.0037,40.0123,39.9779,39.9865,94500.0
2012-11-05 11:20:00,46.54,46.54,46.5,46.51,135200.0,39.9865,39.9865,39.9521,39.9607,135200.0
2012-11-05 11:30:00,46.52,46.52,46.48,46.48,97100.0,39.9693,39.9693,39.9349,39.9349,97100.0
2012-11-05 11:40:00,46.5,46.52,46.47,46.48,85400.0,39.9521,39.9693,39.9263,39.9349,85400.0
2012-11-05 11:50:00,46.48,46.52,46.47,46.5,83400.0,39.9349,39.9693,39.9263,39.9521,83400.0
2012-11-05 12:00:00,46.5,46.5,46.47,46.5,167200.0,39.9521,39.9521,39.9263,39.9521,167200.0
2012-11-05 12:10:00,46.5,46.52,46.48,46.48,39100.0,39.9521,39.9693,39.9349,39.9349,39100.0
2012-11-05 12:20:00,46.48,46.51,46.46,46.47,116300.0,39.9349,39.9607,39.9177,39.9263,116300.0
2012-11-05 12:30:00,46.47,46.47,46.44,46.47,18500.0,39.9263,39.9263,39.9006,39.9263,18500.0
2012-11-05 12:40:00,46.47,46.47,46.43,46.45,61300.0,39.9263,39.9263,39.892,39.9091,61300.0
2012-11-05 12:50:00,46.44,46.49,46.44,46.48,590300.0,39.9006,39.9435,39.9006,39.9349,590300.0
2012-11-05 13:00:00,46.5,46.53,46.48,46.53,18900.0,39.9521,39.9779,39.9349,39.9779,18900.0
2012-11-05 13:10:00,46.53,46.57,46.53,46.57,36100.0,39.9779,40.0123,39.9779,40.0123,36100.0
2012-11-05 13:20:00,46.58,46.61,46.55,46.59,44700.0,40.0208,40.0466,39.9951,40.0294,44700.0
2012-11-05 13:30:00,46.59,46.62,46.58,46.62,35200.0,40.0294,40.0552,40.0208,40.0552,35200.0
2012-11-05 13:40:00,46.62,46.62,46.57,46.59,84000.0,40.0552,40.0552,40.0123,40.0294,84000.0
2012-11-05 13:50:00,46.59,46.62,46.59,46.62,159800.0,40.0294,40.0552,40.0294,40.0552,159800.0
2012-11-05 14:00:00,46.62,46.66,46.61,46.64,145400.0,40.0552,40.0896,40.0466,40.0724,145400.0
2012-11-05 14:10:00,46.65,46.65,46.62,46.62,22500.0,40.081,40.081,40.0552,40.0552,22500.0
2012-11-05 14:20:00,46.63,46.66,46.62,46.64,88000.0,40.0638,40.0896,40.0552,40.0724,88000.0
2012-11-05 14:30:00,46.64,46.68,46.63,46.64,100200.0,40.0724,40.1068,40.0638,40.0724,100200.0
2012-11-05 14:40:00,46.63,46.67,46.63,46.65,47900.0,40.0638,40.0982,40.0638,40.081,47900.0
2012-11-05 14:50:00,46.65,46.68,46.64,46.64,125900.0,40.081,40.1068,40.0724,40.0724,125900.0
2012-11-05 15:00:00,46.65,46.68,46.64,46.64,47300.0,40.081,40.1068,40.0724,40.0724,47300.0
2012-11-05 15:10:00,46.65,46.65,46.61,46.63,584700.0,40.081,40.081,40.0466,40.0638,584700.0
2012-11-05 15:20:00,46.63,46.67,46.63,46.66,45600.0,40.0638,40.0982,40.0638,40.0896,45600.0
2012-11-05 15:30:00,46.66,46.69,46.64,46.68,85900.0,40.0896,40.1154,40.0724,40.1068,85900.0
2012-11-05 15:40:00,46.68,46.76,46.68,46.71,224200.0,40.1068,40.1755,40.1068,40.1325,224200.0
2012-11-05 15:50:00,46.72,46.75,46.68,46.7,401500.0,40.1411,40.1669,40.1068,40.1239,401500.0
2012-11-06 09:30:00,46.82,46.82,46.68,46.8,62800.0,40.227,40.227,40.1068,40.2099,62800.0
2012-11-06 09:40:00,46.82,46.82,46.73,46.77,103500.0,40.227,40.227,40.1497,40.1841,103500.0
2012-11-06 09:50:00,46.77,46.82,46.73,46.82,156900.0,40.1841,40.227,40.1497,40.227,156900.0
2012-11-06 10:00:00,46.82,46.84,46.78,46.8,97000.0,40.227,40.2442,40.1927,40.2099,97000.0
2012-11-06 10:10:00,46.8,46.81,46.74,46.75,72300.0,40.2099,40.2185,40.1583,40.1669,72300.0
2012-11-06 10:20:00,46.75,46.78,46.69,46.73,163200.0,40.1669,40.1927,40.1154,40.1497,163200.0
2012-11-06 10:30:00,46.74,46.75,46.68,46.73,109800.0,40.1583,40.1669,40.1068,40.1497,109800.0
2012-11-06 10:40:00,46.73,46.78,46.71,46.73,258400.0,40.1497,40.1927,40.1325,40.1497,258400.0
2012-11-06 10:50:00,46.73,46.74,46.69,46.71,147600.0,40.1497,40.1583,40.1154,40.1325,147600.0
2012-11-06 11:00:00,46.7,46.76,46.7,46.76,100400.0,40.1239,40.1755,40.1239,40.1755,100400.0
2012-11-06 11:10:00,46.76,46.8,46.74,46.8,70000.0,40.1755,40.2099,40.1583,40.2099,70000.0
2012-11-06 11:20:00,46.79,46.8,46.75,46.75,152700.0,40.2013,40.2099,40.1669,40.1669,152700.0
2012-11-06 11:30:00,46.75,46.9,46.74,46.85,177900.0,40.1669,40.2958,40.1583,40.2528,177900.0
2012-11-06 11:40:00,46.86,46.93,46.85,46.9,48600.0,40.2614,40.3216,40.2528,40.2958,48600.0
2012-11-06 11:50:00,46.91,46.94,46.89,46.92,103600.0,40.3044,40.3302,40.2872,40.313,103600.0
2012-11-06 12:00:00,46.92,47.02,46.91,46.97,108800.0,40.313,40.3989,40.3044,40.3559,108800.0
2012-11-06 12:10:00,46.97,46.99,46.96,46.96,49600.0,40.3559,40.3731,40.3473,40.3473,49600.0
2012-11-06 12:20:00,46.97,47.04,46.96,47.01,66000.0,40.3559,40.4161,40.3473,40.3903,66000.0
2012-11-06 12:30:00,47.01,47.03,47.0,47.01,67800.0,40.3903,40.4075,40.3817,40.3903,67800.0
2012-11-06 12:40:00,47.01,47.01,46.92,46.93,53200.0,40.3903,40.3903,40.313,40.3216,53200.0
2012-11-06 12:50:00,46.94,46.97,46.94,46.97,57600.0,40.3302,40.3559,40.3302,40.3559,57600.0
2012-11-06 13:00:00,46.97,46.98,46.94,46.98,39300.0,40.3559,40.3645,40.3302,40.3645,39300.0
2012-11-06 13:10:00,46.98,46.99,46.93,46.96,131500.0,40.3645,40.3731,40.3216,40.3473,131500.0
2012-11-06 13:20:00,46.96,47.03,46.95,47.02,114400.0,40.3473,40.4075,40.3387,40.3989,114400.0
2012-11-06 13:30:00,47.02,47.05,46.99,47.02,125700.0,40.3989,40.4247,40.3731,40.3989,125700.0
2012-11-06 13:40:00,47.03,47.04,47.02,47.04,47900.0,40.4075,40.4161,40.3989,40.4161,47900.0
2012-11-06 13:50:00,47.04,47.05,46.98,46.98,51200.0,40.4161,40.4247,40.3645,40.3645,51200.0
2012-11-06 14:00:00,46.99,47.01,46.96,46.99,53200.0,40.3731,40.3903,40.3473,40.3731,53200.0
2012-11-06 14:10:00,46.98,47.02,46.95,46.98,211300.0,40.3645,40.3989,40.3387,40.3645,211300.0
2012-11-06 14:20:00,46.98,47.01,46.97,46.99,94700.0,40.3645,40.3903,40.3559,40.3731,94700.0
2012-11-06 14:30:00,46.98,47.04,46.98,47.03,65300.0,40.3645,40.4161,40.3645,40.4075,65300.0
2012-11-06 14:40:00,47.03,47.03,46.98,47.0,54100.0,40.4075,40.4075,40.3645,40.3817,54100.0
2012-11-06 14:50:00,46.99,47.01,46.94,46.97,93700.0,40.3731,40.3903,40.3302,40.3559,93700.0
2012-11-06 15:00:00,46.97,46.98,46.95,46.95,90400.0,40.3559,40.3645,40.3387,40.3387,90400.0
2012-11-06 15:10:00,46.95,46.98,46.93,46.96,62300.0,40.3387,40.3645,40.3216,40.3473,62300.0
2012-11-06 15:20:00,46.96,46.97,46.91,46.93,136200.0,40.3473,40.3559,40.3044,40.3216,136200.0
2012-11-06 15:30:00,46.93,46.93,46.89,46.91,110600.0,40.3216,40.3216,40.2872,40.3044,110600.0
2012-11-06 15:40:00,46.92,46.98,46.89,46.97,225200.0,40.313,40.3645,40.2872,40.3559,225200.0
2012-11-06 15:50:00,46.98,46.98,46.91,46.94,637400.0,40.3645,40.3645,40.3044,40.3302,637400.0
2012-11-07 09:30:00,46.6,46.72,46.52,46.62,266800.0,40.038,40.1411,39.9693,40.0552,266800.0
2012-11-07 09:40:00,46.61,46.76,46.6,46.76,147200.0,40.0466,40.1755,40.038,40.1755,147200.0
2012-11-07 09:50:00,46.76,46.76,46.66,46.72,409100.0,40.1755,40.1755,40.0896,40.1411,409100.0
2012-11-07 10:00:00,46.71,46.71,46.63,46.65,211700.0,40.1325,40.1325,40.0638,40.081,211700.0
2012-11-07 10:10:00,46.65,46.65,46.47,46.47,88500.0,40.081,40.081,39.9263,39.9263,88500.0
2012-11-07 10:20:00,46.48,46.51,46.41,46.48,174100.0,39.9349,39.9607,39.8748,39.9349,174100.0
2012-11-07 10:30:00,46.48,46.55,46.44,46.55,117100.0,39.9349,39.9951,39.9006,39.9951,117100.0
2012-11-07 10:40:00,46.55,46.55,46.46,46.47,152000.0,39.9951,39.9951,39.9177,39.9263,152000.0
2012-11-07 10:50:00,46.47,46.48,46.28,46.29,199700.0,39.9263,39.9349,39.7631,39.7717,199700.0
2012-11-07 11:00:00,46.3,46.39,46.3,46.34,113700.0,39.7803,39.8576,39.7803,39.8146,113700.0
2012-11-07 11:10:00,46.34,46.35,46.27,46.27,90000.0,39.8146,39.8232,39.7545,39.7545,90000.0
2012-11-07 11:20:00,46.27,46.31,46.14,46.15,151400.0,39.7545,39.7889,39.6428,39.6514,151400.0
2012-11-07 11:30:00,46.16,46.19,46.03,46.19,303600.0,39.66,39.6858,39.5483,39.6858,303600.0
2012-11-07 11:40:00,46.19,46.28,46.15,46.27,254900.0,39.6858,39.7631,39.6514,39.7545,254900.0
2012-11-07 11:50:00,46.26,46.36,46.25,46.35,169200.0,39.7459,39.8318,39.7373,39.8232,169200.0
2012-11-07 12:00:00,46.35,46.38,46.32,46.37,63600.0,39.8232,39.849,39.7975,39.8404,63600.0
2012-11-07 12:10:00,46.37,46.42,46.33,46.41,173700.0,39.8404,39.8834,39.806,39.8748,173700.0
2012-11-07 12:20:00,46.41,46.44,46.39,46.41,358600.0,39.8748,39.9006,39.8576,39.8748,358600.0
2012-11-07 12:30:00,46.4,46.43,46.4,46.43,46000.0,39.8662,39.892,39.8662,39.892,46000.0
2012-11-07 12:40:00,46.43,46.44,46.37,46.41,64900.0,39.892,39.9006,39.8404,39.8748,64900.0
2012-11-07 12:50:00,46.41,46.43,46.39,46.41,31500.0,39.8748,39.892,39.8576,39.8748,31500.0
2012-11-07 13:00:00,46.4,46.53,46.38,46.52,140900.0,39.8662,39.9779,39.849,39.9693,140900.0
2012-11-07 13:10:00,46.52,46.54,46.44,46.44,97200.0,39.9693,39.9865,39.9006,39.9006,97200.0
2012-11-07 13:20:00,46.44,46.51,46.44,46.49,46600.0,39.9006,39.9607,39.9006,39.9435,46600.0
2012-11-07 13:30:00,46.49,46.58,46.48,46.55,118800.0,39.9435,40.0208,39.9349,39.9951,118800.0
2012-11-07 13:40:00,46.56,46.59,46.53,46.55,145600.0,40.0037,40.0294,39.9779,39.9951,145600.0
2012-11-07 13:50:00,46.55,46.6,46.54,46.55,72300.0,39.9951,40.038,39.9865,39.9951,72300.0
2012-11-07 14:00:00,46.56,46.64,46.56,46.63,101800.0,40.0037,40.0724,40.0037,40.0638,101800.0
2012-11-07 14:10:00,46.63,46.64,46.55,46.55,96600.0,40.0638,40.0724,39.9951,39.9951,96600.0
2012-11-07 14:20:00,46.55,46.6,46.55,46.56,79700.0,39.9951,40.038,39.9951,40.0037,79700.0
2012-11-07 14:30:00,46.57,46.57,46.43,46.45,268100.0,40.0123,40.0123,39.892,39.9091,268100.0
2012-11-07 14:40:00,46.45,46.5,46.44,46.48,69900.0,39.9091,39.9521,39.9006,39.9349,69900.0
2012-11-07 14:50:00,46.5,46.59,46.45,46.58,100900.0,39.9521,40.0294,39.9091,40.0208,100900.0
2012-11-07 15:00:00,46.58,46.58,46.49,46.52,104500.0,40.0208,40.0208,39.9435,39.9693,104500.0
2012-11-07 15:10:00,46.52,46.58,46.51,46.54,94800.0,39.9693,40.0208,39.9607,39.9865,94800.0
2012-11-07 15:20:00,46.54,46.68,46.54,46.66,232400.0,39.9865,40.1068,39.9865,40.0896,232400.0
2012-11-07 15:30:00,46.66,46.68,46.55,46.56,209100.0,40.0896,40.1068,39.9951,40.0037,209100.0
2012-11-07 15:40:00,46.56,46.63,46.48,46.5,329800.0,40.0037,40.0638,39.9349,39.9521,329800.0
2012-11-07 15:50:00,46.5,46.57,46.38,46.38,903400.0,39.9521,40.0123,39.849,39.849,903400.0
2012-11-08 09:30:00,46.4,46.55,46.2,46.42,133500.0,39.8662,39.9951,39.6944,39.8834,133500.0
2012-11-08 09:40:00,46.43,46.52,46.41,46.52,57100.0,39.892,39.9693,39.8748,39.9693,57100.0
2012-11-08 09:50:00,46.51,46.52,46.45,46.48,140300.0,39.9607,39.9693,39.9091,39.9349,140300.0
2012-11-08 10:00:00,46.48,46.49,46.39,46.4,109800.0,39.9349,39.9435,39.8576,39.8662,109800.0
2012-11-08 10:10:00,46.4,46.48,46.4,46.44,74200.0,39.8662,39.9349,39.8662,39.9006,74200.0
2012-11-08 10:20:00,46.44,46.44,46.29,46.34,72000.0,39.9006,39.9006,39.7717,39.8146,72000.0
2012-11-08 10:30:00,46.33,46.39,46.3,46.37,60300.0,39.806,39.8576,39.7803,39.8404,60300.0
2012-11-08 10:40:00,46.37,46.37,46.23,46.29,129800.0,39.8404,39.8404,39.7201,39.7717,129800.0
2012-11-08 10:50:00,46.3,46.34,46.21,46.25,282600.0,39.7803,39.8146,39.7029,39.7373,282600.0
2012-11-08 11:00:00,46.25,46.3,46.19,46.27,177300.0,39.7373,39.7803,39.6858,39.7545,177300.0
2012-11-08 11:10:00,46.25,46.25,46.16,46.18,165100.0,39.7373,39.7373,39.66,39.6772,165100.0
2012-11-08 11:20:00,46.18,46.24,46.14,46.24,183800.0,39.6772,39.7287,39.6428,39.7287,183800.0
2012-11-08 11:30:00,46.24,46.25,46.1,46.14,122000.0,39.7287,39.7373,39.6084,39.6428,122000.0
2012-11-08 11:40:00,46.13,46.15,46.09,46.13,56200.0,39.6342,39.6514,39.5998,39.6342,56200.0
2012-11-08 11:50:00,46.12,46.15,46.1,46.14,132400.0,39.6256,39.6514,39.6084,39.6428,132400.0
2012-11-08 12:00:00,46.13,46.15,46.09,46.1,94500.0,39.6342,39.6514,39.5998,39.6084,94500.0
2012-11-08 12:10:00,46.1,46.1,46.02,46.04,86200.0,39.6084,39.6084,39.5397,39.5569,86200.0
2012-11-08 12:20:00,46.03,46.08,46.03,46.05,138400.0,39.5483,39.5913,39.5483,39.5655,138400.0
2012-11-08 12:30:00,46.05,46.05,45.96,46.0,133700.0,39.5655,39.5655,39.4881,39.5225,133700.0
2012-11-08 12:40:00,46.0,46.02,45.92,45.94,78300.0,39.5225,39.5397,39.4538,39.471,78300.0
2012-11-08 12:50:00,45.94,45.99,45.93,45.99,73600.0,39.471,39.5139,39.4624,39.5139,73600.0
2012-11-08 13:00:00,45.99,46.01,45.95,45.95,90400.0,39.5139,39.5311,39.4796,39.4796,90400.0
2012-11-08 13:10:00,45.95,45.96,45.86,45.87,122800.0,39.4796,39.4881,39.4022,39.4108,122800.0
2012-11-08 13:20:00,45.87,45.89,45.7,45.77,285800.0,39.4108,39.428,39.2648,39.3249,285800.0
2012-11-08 13:30:00,45.78,45.86,45.73,45.84,81800.0,39.3335,39.4022,39.2905,39.385,81800.0
2012-11-08 13:40:00,45.84,45.88,45.82,45.88,39700.0,39.385,39.4194,39.3679,39.4194,39700.0
2012-11-08 13:50:00,45.87,46.0,45.87,46.0,98200.0,39.4108,39.5225,39.4108,39.5225,98200.0
2012-11-08 14:00:00,46.0,46.0,45.91,45.93,62000.0,39.5225,39.5225,39.4452,39.4624,62000.0
2012-11-08 14:10:00,45.93,45.98,45.91,45.91,92900.0,39.4624,39.5053,39.4452,39.4452,92900.0
2012-11-08 14:20:00,45.91,45.91,45.85,45.88,80100.0,39.4452,39.4452,39.3936,39.4194,80100.0
2012-11-08 14:30:00,45.87,45.89,45.79,45.79,105800.0,39.4108,39.428,39.3421,39.3421,105800.0
2012-11-08 14:40:00,45.8,45.86,45.79,45.86,120400.0,39.3507,39.4022,39.3421,39.4022,120400.0
2012-11-08 14:50:00,45.86,45.9,45.84,45.85,142900.0,39.4022,39.4366,39.385,39.3936,142900.0
2012-11-08 15:00:00,45.85,45.89,45.83,45.84,69100.0,39.3936,39.428,39.3765,39.385,69100.0
2012-11-08 15:10:00,45.83,45.87,45.82,45.85,220700.0,39.3765,39.4108,39.3679,39.3936,220700.0
2012-11-08 15:20:00,45.85,45.86,45.8,45.83,220400.0,39.3936,39.4022,39.3507,39.3765,220400.0
2012-11-08 15:30:00,45.82,45.84,45.77,45.82,436700.0,39.3679,39.385,39.3249,39.3679,436700.0
2012-11-08 15:40:00,45.81,45.84,45.73,45.73,291700.0,39.3593,39.385,39.2905,39.2905,291700.0
2012-11-08 15:50:00,45.73,45.78,45.63,45.64,1112900.0,39.2905,39.3335,39.2046,39.2132,1112900.0
2012-11-09 09:30:00,45.27,45.38,45.19,45.34,255100.0,38.8953,38.9898,38.8266,38.9555,255100.0
2012-11-09 09:40:00,45.33,45.45,45.33,45.34,421100.0,38.9469,39.05,38.9469,38.9555,421100.0
2012-11-09 09:50:00,45.33,45.37,45.22,45.31,595900.0,38.9469,38.9812,38.8524,38.9297,595900.0
2012-11-09 10:00:00,45.31,45.5,45.3,45.49,349100.0,38.9297,39.0929,38.9211,39.0843,349100.0
2012-11-09 10:10:00,45.48,45.51,45.36,45.37,115900.0,39.0757,39.1015,38.9726,38.9812,115900.0
2012-11-09 10:20:00,45.38,45.46,45.37,45.41,85300.0,38.9898,39.0586,38.9812,39.0156,85300.0
2012-11-09 10:30:00,45.42,45.42,45.34,45.34,190900.0,39.0242,39.0242,38.9555,38.9555,190900.0
2012-11-09 10:40:00,45.34,45.5,45.34,45.46,115300.0,38.9555,39.0929,38.9555,39.0586,115300.0
2012-11-09 10:50:00,45.45,45.48,45.43,45.45,91600.0,39.05,39.0757,39.0328,39.05,91600.0
2012-11-09 11:00:00,45.45,45.53,45.45,45.5,107200.0,39.05,39.1187,39.05,39.0929,107200.0
2012-11-09 11:10:00,45.5,45.57,45.48,45.56,48000.0,39.0929,39.1531,39.0757,39.1445,48000.0
2012-11-09 11:20:00,45.55,45.56,45.44,45.5,77100.0,39.1359,39.1445,39.0414,39.0929,77100.0
2012-11-09 11:30:00,45.5,45.57,45.47,45.55,150500.0,39.0929,39.1531,39.0671,39.1359,150500.0
2012-11-09 11:40:00,45.56,45.6,45.54,45.59,50600.0,39.1445,39.1788,39.1273,39.1703,50600.0
2012-11-09 11:50:00,45.59,45.62,45.55,45.62,64800.0,39.1703,39.196,39.1359,39.196,64800.0
2012-11-09 12:00:00,45.62,45.67,45.62,45.65,81300.0,39.196,39.239,39.196,39.2218,81300.0
2012-11-09 12:10:00,45.65,45.73,45.65,45.73,69500.0,39.2218,39.2905,39.2218,39.2905,69500.0
2012-11-09 12:20:00,45.73,45.78,45.71,45.77,394500.0,39.2905,39.3335,39.2734,39.3249,394500.0
2012-11-09 12:30:00,45.77,45.81,45.76,45.78,52600.0,39.3249,39.3593,39.3163,39.3335,52600.0
2012-11-09 12:40:00,45.78,45.79,45.72,45.76,127300.0,39.3335,39.3421,39.2819,39.3163,127300.0
2012-11-09 12:50:00,45.77,45.8,45.75,45.76,53700.0,39.3249,39.3507,39.3077,39.3163,53700.0
2012-11-09 13:00:00,45.76,45.82,45.76,45.78,108000.0,39.3163,39.3679,39.3163,39.3335,108000.0
2012-11-09 13:10:00,45.78,45.78,45.59,45.7,177500.0,39.3335,39.3335,39.1703,39.2648,177500.0
2012-11-09 13:20:00,45.7,45.7,45.46,45.46,135700.0,39.2648,39.2648,39.0586,39.0586,135700.0
2012-11-09 13:30:00,45.47,45.51,45.41,45.42,157800.0,39.0671,39.1015,39.0156,39.0242,157800.0
2012-11-09 13:40:00,45.42,45.5,45.37,45.48,162900.0,39.0242,39.0929,38.9812,39.0757,162900.0
2012-11-09 13:50:00,45.47,45.56,45.47,45.54,56700.0,39.0671,39.1445,39.0671,39.1273,56700.0
2012-11-09 14:00:00,45.53,45.54,45.49,45.5,45600.0,39.1187,39.1273,39.0843,39.0929,45600.0
2012-11-09 14:10:00,45.5,45.61,45.5,45.58,86900.0,39.0929,39.1874,39.0929,39.1617,86900.0
2012-11-09 14:20:00,45.58,45.64,45.58,45.64,50200.0,39.1617,39.2132,39.1617,39.2132,50200.0
2012-11-09 14:30:00,45.65,45.73,45.63,45.68,65000.0,39.2218,39.2905,39.2046,39.2476,65000.0
2012-11-09 14:40:00,45.68,45.68,45.58,45.6,181600.0,39.2476,39.2476,39.1617,39.1788,181600.0
2012-11-09 14:50:00,45.6,45.63,45.57,45.58,441100.0,39.1788,39.2046,39.1531,39.1617,441100.0
2012-11-09 15:00:00,45.58,45.58,45.48,45.51,246700.0,39.1617,39.1617,39.0757,39.1015,246700.0
2012-11-09 15:10:00,45.52,45.57,45.49,45.5,96000.0,39.1101,39.1531,39.0843,39.0929,96000.0
2012-11-09 15:20:00,45.49,45.55,45.49,45.55,179900.0,39.0843,39.1359,39.0843,39.1359,179900.0
2012-11-09 15:30:00,45.55,45.55,45.41,45.44,171300.0,39.1359,39.1359,39.0156,39.0414,171300.0
2012-11-09 15:40:00,45.45,45.6,45.44,45.58,322000.0,39.05,39.1788,39.0414,39.1617,322000.0
2012-11-09 15:50:00,45.57,45.58,45.43,45.46,608300.0,39.1531,39.1617,39.0328,39.0586,608300.0
2012-11-12 09:30:00,45.6,45.6,45.49,45.55,169300.0,39.1788,39.1788,39.0843,39.1359,169300.0
2012-11-12 09:40:00,45.55,45.59,45.51,45.55,233300.0,39.1359,39.1703,39.1015,39.1359,233300.0
2012-11-12 09:50:00,45.56,45.59,45.53,45.57,90400.0,39.1445,39.1703,39.1187,39.1531,90400.0
2012-11-12 10:00:00,45.56,45.57,45.51,45.52,64000.0,39.1445,39.1531,39.1015,39.1101,64000.0
2012-11-12 10:10:00,45.51,45.52,45.46,45.49,115900.0,39.1015,39.1101,39.0586,39.0843,115900.0
2012-11-12 10:20:00,45.48,45.5,45.45,45.49,74200.0,39.0757,39.0929,39.05,39.0843,74200.0
2012-11-12 10:30:00,45.48,45.55,45.47,45.54,69900.0,39.0757,39.1359,39.0671,39.1273,69900.0
2012-11-12 10:40:00,45.55,45.55,45.43,45.43,56600.0,39.1359,39.1359,39.0328,39.0328,56600.0
2012-11-12 10:50:00,45.43,45.43,45.37,45.38,61000.0,39.0328,39.0328,38.9812,38.9898,61000.0
2012-11-12 11:00:00,45.38,45.41,45.37,45.41,72100.0,38.9898,39.0156,38.9812,39.0156,72100.0
2012-11-12 11:10:00,45.42,45.43,45.36,45.36,79700.0,39.0242,39.0328,38.9726,38.9726,79700.0
2012-11-12 11:20:00,45.37,45.43,45.37,45.42,94600.0,38.9812,39.0328,38.9812,39.0242,94600.0
2012-11-12 11:30:00,45.42,45.43,45.4,45.41,34800.0,39.0242,39.0328,39.007,39.0156,34800.0
2012-11-12 11:40:00,45.41,45.42,45.37,45.41,37800.0,39.0156,39.0242,38.9812,39.0156,37800.0
2012-11-12 11:50:00,45.41,45.42,45.39,45.4,74900.0,39.0156,39.0242,38.9984,39.007,74900.0
2012-11-12 12:00:00,45.4,45.41,45.38,45.39,78000.0,39.007,39.0156,38.9898,38.9984,78000.0
2012-11-12 12:10:00,45.39,45.42,45.38,45.41,35000.0,38.9984,39.0242,38.9898,39.0156,35000.0
2012-11-12 12:20:00,45.42,45.48,45.41,45.48,79600.0,39.0242,39.0757,39.0156,39.0757,79600.0
2012-11-12 12:30:00,45.48,45.54,45.48,45.52,236000.0,39.0757,39.1273,39.0757,39.1101,236000.0
2012-11-12 12:40:00,45.53,45.56,45.52,45.54,35900.0,39.1187,39.1445,39.1101,39.1273,35900.0
2012-11-12 12:50:00,45.54,45.58,45.52,45.57,71800.0,39.1273,39.1617,39.1101,39.1531,71800.0
2012-11-12 13:00:00,45.57,45.63,45.57,45.61,82200.0,39.1531,39.2046,39.1531,39.1874,82200.0
2012-11-12 13:10:00,45.62,45.68,45.6,45.66,48300.0,39.196,39.2476,39.1788,39.2304,48300.0
2012-11-12 13:20:00,45.66,45.67,45.63,45.65,78800.0,39.2304,39.239,39.2046,39.2218,78800.0
2012-11-12 13:30:00,45.65,45.65,45.57,45.59,57000.0,39.2218,39.2218,39.1531,39.1703,57000.0
2012-11-12 13:40:00,45.59,45.59,45.55,45.56,45800.0,39.1703,39.1703,39.1359,39.1445,45800.0
2012-11-12 13:50:00,45.57,45.61,45.57,45.59,16000.0,39.1531,39.1874,39.1531,39.1703,16000.0
2012-11-12 14:00:00,45.59,45.59,45.53,45.55,54200.0,39.1703,39.1703,39.1187,39.1359,54200.0
2012-11-12 14:10:00,45.56,45.6,45.54,45.6,125900.0,39.1445,39.1788,39.1273,39.1788,125900.0
2012-11-12 14:20:00,45.59,45.63,45.56,45.57,42300.0,39.1703,39.2046,39.1445,39.1531,42300.0
2012-11-12 14:30:00,45.58,45.59,45.51,45.51,47000.0,39.1617,39.1703,39.1015,39.1015,47000.0
2012-11-12 14:40:00,45.51,45.53,45.48,45.51,117600.0,39.1015,39.1187,39.0757,39.1015,117600.0
2012-11-12 14:50:00,45.51,45.54,45.5,45.52,31100.0,39.1015,39.1273,39.0929,39.1101,31100.0
2012-11-12 15:00:00,45.52,45.56,45.52,45.52,65400.0,39.1101,39.1445,39.1101,39.1101,65400.0
2012-11-12 15:10:00,45.52,45.53,45.45,45.45,51400.0,39.1101,39.1187,39.05,39.05,51400.0
2012-11-12 15:20:00,45.46,45.52,45.45,45.5,89900.0,39.0586,39.1101,39.05,39.0929,89900.0
2012-11-12 15:30:00,45.49,45.51,45.47,45.51,69500.0,39.0843,39.1015,39.0671,39.1015,69500.0
2012-11-12 15:40:00,45.51,45.55,45.49,45.5,115500.0,39.1015,39.1359,39.0843,39.0929,115500.0
2012-11-12 15:50:00,45.49,45.52,45.46,45.46,370000.0,39.0843,39.1101,39.0586,39.0586,370000.0
2012-11-13 09:30:00,45.34,45.49,45.29,45.48,207700.0,38.9555,39.0843,38.9125,39.0757,207700.0
2012-11-13 09:40:00,45.48,45.68,45.48,45.68,124300.0,39.0757,39.2476,39.0757,39.2476,124300.0
2012-11-13 09:50:00,45.67,45.77,45.62,45.72,135400.0,39.239,39.3249,39.196,39.2819,135400.0
2012-11-13 10:00:00,45.72,45.74,45.64,45.73,246800.0,39.2819,39.2991,39.2132,39.2905,246800.0
2012-11-13 10:10:00,45.74,45.89,45.74,45.75,67600.0,39.2991,39.428,39.2991,39.3077,67600.0
2012-11-13 10:20:00,45.75,45.82,45.71,45.73,64300.0,39.3077,39.3679,39.2734,39.2905,64300.0
2012-11-13 10:30:00,45.73,45.81,45.7,45.76,50500.0,39.2905,39.3593,39.2648,39.3163,50500.0
2012-11-13 10:40:00,45.77,45.79,45.69,45.75,78900.0,39.3249,39.3421,39.2562,39.3077,78900.0
2012-11-13 10:50:00,45.76,45.93,45.74,45.93,88000.0,39.3163,39.4624,39.2991,39.4624,88000.0
2012-11-13 11:00:00,45.92,45.99,45.9,45.97,41000.0,39.4538,39.5139,39.4366,39.4967,41000.0
2012-11-13 11:10:00,45.97,45.97,45.87,45.9,94500.0,39.4967,39.4967,39.4108,39.4366,94500.0
2012-11-13 11:20:00,45.9,45.93,45.88,45.88,30900.0,39.4366,39.4624,39.4194,39.4194,30900.0
2012-11-13 11:30:00,45.88,45.91,45.83,45.86,44200.0,39.4194,39.4452,39.3765,39.4022,44200.0
2012-11-13 11:40:00,45.87,45.88,45.82,45.84,37000.0,39.4108,39.4194,39.3679,39.385,37000.0
2012-11-13 11:50:00,45.84,45.89,45.8,45.89,75000.0,39.385,39.428,39.3507,39.428,75000.0
2012-11-13 12:00:00,45.89,45.91,45.8,45.8,28700.0,39.428,39.4452,39.3507,39.3507,28700.0
2012-11-13 12:10:00,45.8,45.88,45.8,45.85,27700.0,39.3507,39.4194,39.3507,39.3936,27700.0
2012-11-13 12:20:00,45.86,45.89,45.83,45.87,30300.0,39.4022,39.428,39.3765,39.4108,30300.0
2012-11-13 12:30:00,45.86,45.87,45.78,45.8,101600.0,39.4022,39.4108,39.3335,39.3507,101600.0
2012-11-13 12:40:00,45.81,45.86,45.78,45.85,24500.0,39.3593,39.4022,39.3335,39.3936,24500.0
2012-11-13 12:50:00,45.85,45.87,45.82,45.83,19100.0,39.3936,39.4108,39.3679,39.3765,19100.0
2012-11-13 13:00:00,45.83,45.85,45.77,45.83,15400.0,39.3765,39.3936,39.3249,39.3765,15400.0
2012-11-13 13:10:00,45.83,45.93,45.82,45.91,28100.0,39.3765,39.4624,39.3679,39.4452,28100.0
2012-11-13 13:20:00,45.9,45.9,45.85,45.87,22800.0,39.4366,39.4366,39.3936,39.4108,22800.0
2012-11-13 13:30:00,45.87,45.9,45.83,45.84,34700.0,39.4108,39.4366,39.3765,39.385,34700.0
2012-11-13 13:40:00,45.84,45.9,45.84,45.9,45800.0,39.385,39.4366,39.385,39.4366,45800.0
2012-11-13 13:50:00,45.9,45.96,45.9,45.96,51600.0,39.4366,39.4881,39.4366,39.4881,51600.0
2012-11-13 14:00:00,45.97,45.99,45.9,45.93,50800.0,39.4967,39.5139,39.4366,39.4624,50800.0
2012-11-13 14:10:00,45.94,45.96,45.89,45.95,50000.0,39.471,39.4881,39.428,39.4796,50000.0
2012-11-13 14:20:00,45.95,45.95,45.89,45.91,98200.0,39.4796,39.4796,39.428,39.4452,98200.0
2012-11-13 14:30:00,45.92,45.92,45.85,45.86,73800.0,39.4538,39.4538,39.3936,39.4022,73800.0
2012-11-13 14:40:00,45.86,45.88,45.82,45.88,73000.0,39.4022,39.4194,39.3679,39.4194,73000.0
2012-11-13 14:50:00,45.88,45.88,45.84,45.86,49200.0,39.4194,39.4194,39.385,39.4022,49200.0
2012-11-13 15:00:00,45.86,45.88,45.81,45.82,35400.0,39.4022,39.4194,39.3593,39.3679,35400.0
2012-11-13 15:10:00,45.82,45.82,45.73,45.75,34100.0,39.3679,39.3679,39.2905,39.3077,34100.0
2012-11-13 15:20:00,45.75,45.76,45.66,45.68,70700.0,39.3077,39.3163,39.2304,39.2476,70700.0
2012-11-13 15:30:00,45.68,45.73,45.66,45.69,54600.0,39.2476,39.2905,39.2304,39.2562,54600.0
2012-11-13 15:40:00,45.69,45.71,45.63,45.67,130000.0,39.2562,39.2734,39.2046,39.239,130000.0
2012-11-13 15:50:00,45.66,45.67,45.58,45.6,460800.0,39.2304,39.239,39.1617,39.1788,460800.0
2012-11-14 09:30:00,45.79,45.81,45.62,45.74,82600.0,39.3421,39.3593,39.196,39.2991,82600.0
2012-11-14 09:40:00,45.72,45.72,45.65,45.67,68900.0,39.2819,39.2819,39.2218,39.239,68900.0
2012-11-14 09:50:00,45.67,45.67,45.56,45.59,112800.0,39.239,39.239,39.1445,39.1703,112800.0
2012-11-14 10:00:00,45.59,45.7,45.59,45.68,89700.0,39.1703,39.2648,39.1703,39.2476,89700.0
2012-11-14 10:10:00,45.68,45.69,45.54,45.59,199900.0,39.2476,39.2562,39.1273,39.1703,199900.0
2012-11-14 10:20:00,45.6,45.6,45.45,45.46,101500.0,39.1788,39.1788,39.05,39.0586,101500.0
2012-11-14 10:30:00,45.44,45.48,45.37,45.4,139500.0,39.0414,39.0757,38.9812,39.007,139500.0
2012-11-14 10:40:00,45.4,45.4,45.31,45.34,101900.0,39.007,39.007,38.9297,38.9555,101900.0
2012-11-14 10:50:00,45.34,45.34,45.26,45.33,165000.0,38.9555,38.9555,38.8867,38.9469,165000.0
2012-11-14 11:00:00,45.32,45.36,45.25,45.36,231700.0,38.9383,38.9726,38.8781,38.9726,231700.0
2012-11-14 11:10:00,45.35,45.39,45.33,45.37,94200.0,38.964,38.9984,38.9469,38.9812,94200.0
2012-11-14 11:20:00,45.38,45.42,45.34,45.41,339600.0,38.9898,39.0242,38.9555,39.0156,339600.0
2012-11-14 11:30:00,45.41,45.42,45.34,45.35,202600.0,39.0156,39.0242,38.9555,38.964,202600.0
2012-11-14 11:40:00,45.36,45.48,45.35,45.47,232500.0,38.9726,39.0757,38.964,39.0671,232500.0
2012-11-14 11:50:00,45.46,45.5,45.42,45.47,102700.0,39.0586,39.0929,39.0242,39.0671,102700.0
2012-11-14 12:00:00,45.48,45.48,45.44,45.44,97400.0,39.0757,39.0757,39.0414,39.0414,97400.0
2012-11-14 12:10:00,45.44,45.46,45.36,45.37,157800.0,39.0414,39.0586,38.9726,38.9812,157800.0
2012-11-14 12:20:00,45.37,45.4,45.34,45.4,122100.0,38.9812,39.007,38.9555,39.007,122100.0
2012-11-14 12:30:00,45.4,45.43,45.3,45.3,72500.0,39.007,39.0328,38.9211,38.9211,72500.0
2012-11-14 12:40:00,45.3,45.35,45.28,45.32,92100.0,38.9211,38.964,38.9039,38.9383,92100.0
2012-11-14 12:50:00,45.31,45.37,45.3,45.31,58200.0,38.9297,38.9812,38.9211,38.9297,58200.0
2012-11-14 13:00:00,45.33,45.36,45.3,45.32,78900.0,38.9469,38.9726,38.9211,38.9383,78900.0
2012-11-14 13:10:00,45.32,45.37,45.3,45.37,55500.0,38.9383,38.9812,38.9211,38.9812,55500.0
2012-11-14 13:20:00,45.37,45.41,45.34,45.34,61400.0,38.9812,39.0156,38.9555,38.9555,61400.0
2012-11-14 13:30:00,45.34,45.41,45.3,45.34,146200.0,38.9555,39.0156,38.9211,38.9555,146200.0
2012-11-14 13:40:00,45.35,45.38,45.28,45.33,285900.0,38.964,38.9898,38.9039,38.9469,285900.0
2012-11-14 13:50:00,45.32,45.39,45.31,45.39,62500.0,38.9383,38.9984,38.9297,38.9984,62500.0
2012-11-14 14:00:00,45.39,45.45,45.35,45.36,196000.0,38.9984,39.05,38.964,38.9726,196000.0
2012-11-14 14:10:00,45.36,45.37,45.21,45.24,120000.0,38.9726,38.9812,38.8438,38.8695,120000.0
2012-11-14 14:20:00,45.23,45.29,45.21,45.26,76200.0,38.8609,38.9125,38.8438,38.8867,76200.0
2012-11-14 14:30:00,45.26,45.27,45.21,45.24,104900.0,38.8867,38.8953,38.8438,38.8695,104900.0
2012-11-14 14:40:00,45.24,45.26,45.19,45.23,203500.0,38.8695,38.8867,38.8266,38.8609,203500.0
2012-11-14 14:50:00,45.23,45.27,45.2,45.21,269600.0,38.8609,38.8953,38.8352,38.8438,269600.0
2012-11-14 15:00:00,45.22,45.22,45.0,45.02,436700.0,38.8524,38.8524,38.6633,38.6805,436700.0
2012-11-14 15:10:00,45.02,45.06,44.97,44.98,451700.0,38.6805,38.7149,38.6376,38.6461,451700.0
2012-11-14 15:20:00,44.98,45.04,44.94,45.01,296700.0,38.6461,38.6977,38.6118,38.6719,296700.0
2012-11-14 15:30:00,45.01,45.02,44.96,44.96,444800.0,38.6719,38.6805,38.629,38.629,444800.0
2012-11-14 15:40:00,44.96,44.96,44.85,44.87,771400.0,38.629,38.629,38.5345,38.5516,771400.0
2012-11-14 15:50:00,44.87,44.91,44.79,44.9,1440200.0,38.5516,38.586,38.4829,38.5774,1440200.0
2012-11-15 09:30:00,44.87,45.12,44.85,45.12,184700.0,38.5516,38.7664,38.5345,38.7664,184700.0
2012-11-15 09:40:00,45.12,45.13,45.03,45.04,217000.0,38.7664,38.775,38.6891,38.6977,217000.0
2012-11-15 09:50:00,45.04,45.04,44.81,44.84,142200.0,38.6977,38.6977,38.5001,38.5259,142200.0
2012-11-15 10:00:00,44.85,45.06,44.75,45.04,174100.0,38.5345,38.7149,38.4485,38.6977,174100.0
2012-11-15 10:10:00,45.04,45.16,45.02,45.12,106500.0,38.6977,38.8008,38.6805,38.7664,106500.0
2012-11-15 10:20:00,45.12,45.13,44.95,44.96,112100.0,38.7664,38.775,38.6204,38.629,112100.0
2012-11-15 10:30:00,44.96,45.06,44.95,45.03,186700.0,38.629,38.7149,38.6204,38.6891,186700.0
2012-11-15 10:40:00,45.03,45.05,44.98,44.99,75800.0,38.6891,38.7063,38.6461,38.6547,75800.0
2012-11-15 10:50:00,45.0,45.06,44.9,44.91,47100.0,38.6633,38.7149,38.5774,38.586,47100.0
2012-11-15 11:00:00,44.91,44.95,44.88,44.9,62900.0,38.586,38.6204,38.5602,38.5774,62900.0
2012-11-15 11:10:00,44.91,44.94,44.79,44.79,73800.0,38.586,38.6118,38.4829,38.4829,73800.0
2012-11-15 11:20:00,44.8,44.85,44.8,44.8,536600.0,38.4915,38.5345,38.4915,38.4915,536600.0
2012-11-15 11:30:00,44.8,44.87,44.8,44.86,144700.0,38.4915,38.5516,38.4915,38.543,144700.0
2012-11-15 11:40:00,44.87,44.88,44.73,44.76,111600.0,38.5516,38.5602,38.4314,38.4571,111600.0
2012-11-15 11:50:00,44.77,44.79,44.72,44.77,318600.0,38.4657,38.4829,38.4228,38.4657,318600.0
2012-11-15 12:00:00,44.77,44.8,44.75,44.78,206100.0,38.4657,38.4915,38.4485,38.4743,206100.0
2012-11-15 12:10:00,44.78,44.79,44.71,44.73,118400.0,38.4743,38.4829,38.4142,38.4314,118400.0
2012-11-15 12:20:00,44.73,44.74,44.69,44.73,143000.0,38.4314,38.4399,38.397,38.4314,143000.0
2012-11-15 12:30:00,44.73,44.84,44.72,44.83,155100.0,38.4314,38.5259,38.4228,38.5173,155100.0
2012-11-15 12:40:00,44.83,44.84,44.74,44.79,128400.0,38.5173,38.5259,38.4399,38.4829,128400.0
2012-11-15 12:50:00,44.79,44.79,44.75,44.77,81800.0,38.4829,38.4829,38.4485,38.4657,81800.0
2012-11-15 13:00:00,44.77,44.81,44.74,44.8,117100.0,38.4657,38.5001,38.4399,38.4915,117100.0
2012-11-15 13:10:00,44.8,44.84,44.79,44.81,130700.0,38.4915,38.5259,38.4829,38.5001,130700.0
2012-11-15 13:20:00,44.81,44.94,44.8,44.94,127000.0,38.5001,38.6118,38.4915,38.6118,127000.0
2012-11-15 13:30:00,44.95,45.02,44.92,45.02,151700.0,38.6204,38.6805,38.5946,38.6805,151700.0
2012-11-15 13:40:00,45.01,45.03,44.99,45.01,279300.0,38.6719,38.6891,38.6547,38.6719,279300.0
2012-11-15 13:50:00,45.0,45.09,45.0,45.03,92600.0,38.6633,38.7407,38.6633,38.6891,92600.0
2012-11-15 14:00:00,45.03,45.03,44.92,44.93,55400.0,38.6891,38.6891,38.5946,38.6032,55400.0
2012-11-15 14:10:00,44.92,44.98,44.89,44.9,66000.0,38.5946,38.6461,38.5688,38.5774,66000.0
2012-11-15 14:20:00,44.9,44.92,44.86,44.9,85100.0,38.5774,38.5946,38.543,38.5774,85100.0
2012-11-15 14:30:00,44.9,44.9,44.83,44.85,107000.0,38.5774,38.5774,38.5173,38.5345,107000.0
2012-11-15 14:40:00,44.85,44.9,44.85,44.86,53900.0,38.5345,38.5774,38.5345,38.543,53900.0
2012-11-15 14:50:00,44.86,44.91,44.86,44.86,64500.0,38.543,38.586,38.543,38.543,64500.0
2012-11-15 15:00:00,44.86,44.86,44.7,44.73,128100.0,38.543,38.543,38.4056,38.4314,128100.0
2012-11-15 15:10:00,44.73,44.8,44.73,44.78,141600.0,38.4314,38.4915,38.4314,38.4743,141600.0
2012-11-15 15:20:00,44.78,44.81,44.73,44.74,92500.0,38.4743,38.5001,38.4314,38.4399,92500.0
2012-11-15 15:30:00,44.74,44.78,44.7,44.78,201600.0,38.4399,38.4743,38.4056,38.4743,201600.0
2012-11-15 15:40:00,44.78,44.93,44.78,44.88,445800.0,38.4743,38.6032,38.4743,38.5602,445800.0
2012-11-15 15:50:00,44.88,44.92,44.85,44.85,386900.0,38.5602,38.5946,38.5345,38.5345,386900.0
2012-11-16 09:30:00,44.88,45.04,44.88,45.04,122700.0,38.5602,38.6977,38.5602,38.6977,122700.0
2012-11-16 09:40:00,45.05,45.06,44.84,44.89,194400.0,38.7063,38.7149,38.5259,38.5688,194400.0
2012-11-16 09:50:00,44.89,44.9,44.77,44.81,279800.0,38.5688,38.5774,38.4657,38.5001,279800.0
2012-11-16 10:00:00,44.81,44.85,44.66,44.79,173900.0,38.5001,38.5345,38.3712,38.4829,173900.0
2012-11-16 10:10:00,44.79,44.92,44.72,44.87,292700.0,38.4829,38.5946,38.4228,38.5516,292700.0
2012-11-16 10:20:00,44.86,44.97,44.84,44.96,398400.0,38.543,38.6376,38.5259,38.629,398400.0
2012-11-16 10:30:00,44.96,45.0,44.91,44.97,301300.0,38.629,38.6633,38.586,38.6376,301300.0
2012-11-16 10:40:00,44.97,45.0,44.91,44.92,372700.0,38.6376,38.6633,38.586,38.5946,372700.0
2012-11-16 10:50:00,44.93,44.95,44.89,44.91,92800.0,38.6032,38.6204,38.5688,38.586,92800.0
2012-11-16 11:00:00,44.91,44.93,44.86,44.87,86800.0,38.586,38.6032,38.543,38.5516,86800.0
2012-11-16 11:10:00,44.87,44.88,44.77,44.77,497700.0,38.5516,38.5602,38.4657,38.4657,497700.0
2012-11-16 11:20:00,44.77,44.8,44.7,44.71,317900.0,38.4657,38.4915,38.4056,38.4142,317900.0
2012-11-16 11:30:00,44.71,44.76,44.71,44.76,96400.0,38.4142,38.4571,38.4142,38.4571,96400.0
2012-11-16 11:40:00,44.75,45.02,44.73,45.01,483300.0,38.4485,38.6805,38.4314,38.6719,483300.0
2012-11-16 11:50:00,45.0,45.16,45.0,45.15,333000.0,38.6633,38.8008,38.6633,38.7922,333000.0
2012-11-16 12:00:00,45.16,45.22,45.08,45.13,237300.0,38.8008,38.8524,38.7321,38.775,237300.0
2012-11-16 12:10:00,45.14,45.18,45.11,45.18,163100.0,38.7836,38.818,38.7578,38.818,163100.0
2012-11-16 12:20:00,45.18,45.2,45.11,45.16,127000.0,38.818,38.8352,38.7578,38.8008,127000.0
2012-11-16 12:30:00,45.17,45.24,45.16,45.22,134400.0,38.8094,38.8695,38.8008,38.8524,134400.0
2012-11-16 12:40:00,45.22,45.23,45.17,45.19,52700.0,38.8524,38.8609,38.8094,38.8266,52700.0
2012-11-16 12:50:00,45.18,45.19,45.12,45.12,82000.0,38.818,38.8266,38.7664,38.7664,82000.0
2012-11-16 13:00:00,45.11,45.16,45.1,45.16,63800.0,38.7578,38.8008,38.7492,38.8008,63800.0
2012-11-16 13:10:00,45.15,45.15,45.05,45.06,38000.0,38.7922,38.7922,38.7063,38.7149,38000.0
2012-11-16 13:20:00,45.05,45.13,45.05,45.12,40800.0,38.7063,38.775,38.7063,38.7664,40800.0
2012-11-16 13:30:00,45.13,45.13,45.05,45.07,45600.0,38.775,38.775,38.7063,38.7235,45600.0
2012-11-16 13:40:00,45.06,45.1,45.05,45.08,44600.0,38.7149,38.7492,38.7063,38.7321,44600.0
2012-11-16 13:50:00,45.08,45.13,45.05,45.12,591200.0,38.7321,38.775,38.7063,38.7664,591200.0
2012-11-16 14:00:00,45.11,45.12,45.08,45.1,31700.0,38.7578,38.7664,38.7321,38.7492,31700.0
2012-11-16 14:10:00,45.1,45.1,45.03,45.06,50600.0,38.7492,38.7492,38.6891,38.7149,50600.0
2012-11-16 14:20:00,45.07,45.07,44.98,44.99,242500.0,38.7235,38.7235,38.6461,38.6547,242500.0
2012-11-16 14:30:00,44.99,45.0,44.9,44.96,167800.0,38.6547,38.6633,38.5774,38.629,167800.0
2012-11-16 14:40:00,44.97,45.04,44.97,45.03,85200.0,38.6376,38.6977,38.6376,38.6891,85200.0
2012-11-16 14:50:00,45.02,45.11,45.02,45.08,81000.0,38.6805,38.7578,38.6805,38.7321,81000.0
2012-11-16 15:00:00,45.09,45.1,45.03,45.1,123300.0,38.7407,38.7492,38.6891,38.7492,123300.0
2012-11-16 15:10:00,45.09,45.14,45.07,45.11,266700.0,38.7407,38.7836,38.7235,38.7578,266700.0
2012-11-16 15:20:00,45.11,45.15,45.09,45.13,118500.0,38.7578,38.7922,38.7407,38.775,118500.0
2012-11-16 15:30:00,45.13,45.22,45.13,45.19,499100.0,38.775,38.8524,38.775,38.8266,499100.0
2012-11-16 15:40:00,45.19,45.25,45.14,45.15,445600.0,38.8266,38.8781,38.7836,38.7922,445600.0
2012-11-16 15:50:00,45.15,45.23,45.13,45.16,655000.0,38.7922,38.8609,38.775,38.8008,655000.0
2012-11-19 09:30:00,45.72,45.9,45.69,45.89,525000.0,39.2819,39.4366,39.2562,39.428,525000.0
2012-11-19 09:40:00,45.9,45.91,45.85,45.9,348700.0,39.4366,39.4452,39.3936,39.4366,348700.0
2012-11-19 09:50:00,45.91,46.0,45.91,45.98,225600.0,39.4452,39.5225,39.4452,39.5053,225600.0
2012-11-19 10:00:00,45.99,46.0,45.85,45.85,285500.0,39.5139,39.5225,39.3936,39.3936,285500.0
2012-11-19 10:10:00,45.86,46.01,45.86,46.0,285000.0,39.4022,39.5311,39.4022,39.5225,285000.0
2012-11-19 10:20:00,46.0,46.03,45.91,45.94,224900.0,39.5225,39.5483,39.4452,39.471,224900.0
2012-11-19 10:30:00,45.95,45.97,45.89,45.93,282700.0,39.4796,39.4967,39.428,39.4624,282700.0
2012-11-19 10:40:00,45.93,46.01,45.93,45.99,156700.0,39.4624,39.5311,39.4624,39.5139,156700.0
2012-11-19 10:50:00,45.99,45.99,45.91,45.93,90400.0,39.5139,39.5139,39.4452,39.4624,90400.0
2012-11-19 11:00:00,45.94,45.97,45.9,45.93,73400.0,39.471,39.4967,39.4366,39.4624,73400.0
2012-11-19 11:10:00,45.92,45.99,45.9,45.93,156100.0,39.4538,39.5139,39.4366,39.4624,156100.0
2012-11-19 11:20:00,45.94,45.98,45.94,45.95,115200.0,39.471,39.5053,39.471,39.4796,115200.0
2012-11-19 11:30:00,45.95,45.97,45.91,45.92,51400.0,39.4796,39.4967,39.4452,39.4538,51400.0
2012-11-19 11:40:00,45.92,45.94,45.91,45.93,88000.0,39.4538,39.471,39.4452,39.4624,88000.0
2012-11-19 11:50:00,45.93,45.98,45.92,45.96,33800.0,39.4624,39.5053,39.4538,39.4881,33800.0
2012-11-19 12:00:00,45.96,46.02,45.96,45.99,106800.0,39.4881,39.5397,39.4881,39.5139,106800.0
2012-11-19 12:10:00,45.99,45.99,45.96,45.96,289100.0,39.5139,39.5139,39.4881,39.4881,289100.0
2012-11-19 12:20:00,45.97,45.99,45.95,45.98,214100.0,39.4967,39.5139,39.4796,39.5053,214100.0
2012-11-19 12:30:00,45.98,46.0,45.98,45.98,53400.0,39.5053,39.5225,39.5053,39.5053,53400.0
2012-11-19 12:40:00,45.99,46.01,45.97,46.0,40300.0,39.5139,39.5311,39.4967,39.5225,40300.0
2012-11-19 12:50:00,45.99,45.99,45.96,45.97,89600.0,39.5139,39.5139,39.4881,39.4967,89600.0
2012-11-19 13:00:00,45.98,45.99,45.97,45.98,21100.0,39.5053,39.5139,39.4967,39.5053,21100.0
2012-11-19 13:10:00,45.98,45.98,45.94,45.94,370700.0,39.5053,39.5053,39.471,39.471,370700.0
2012-11-19 13:20:00,45.93,45.96,45.93,45.95,54700.0,39.4624,39.4881,39.4624,39.4796,54700.0
2012-11-19 13:30:00,45.94,45.96,45.94,45.94,16700.0,39.471,39.4881,39.471,39.471,16700.0
2012-11-19 13:40:00,45.94,45.95,45.92,45.93,63000.0,39.471,39.4796,39.4538,39.4624,63000.0
2012-11-19 13:50:00,45.93,45.97,45.93,45.95,38900.0,39.4624,39.4967,39.4624,39.4796,38900.0
2012-11-19 14:00:00,45.95,45.98,45.94,45.98,122000.0,39.4796,39.5053,39.471,39.5053,122000.0
2012-11-19 14:10:00,45.98,46.0,45.97,45.99,84000.0,39.5053,39.5225,39.4967,39.5139,84000.0
2012-11-19 14:20:00,45.99,46.02,45.99,45.99,81800.0,39.5139,39.5397,39.5139,39.5139,81800.0
2012-11-19 14:30:00,45.99,46.0,45.96,45.99,75200.0,39.5139,39.5225,39.4881,39.5139,75200.0
2012-11-19 14:40:00,45.99,46.06,45.97,46.04,152700.0,39.5139,39.5741,39.4967,39.5569,152700.0
2012-11-19 14:50:00,46.06,46.07,46.03,46.04,191400.0,39.5741,39.5827,39.5483,39.5569,191400.0
2012-11-19 15:00:00,46.03,46.04,46.01,46.02,123400.0,39.5483,39.5569,39.5311,39.5397,123400.0
2012-11-19 15:10:00,46.02,46.07,46.01,46.04,88100.0,39.5397,39.5827,39.5311,39.5569,88100.0
2012-11-19 15:20:00,46.05,46.09,46.05,46.07,473500.0,39.5655,39.5998,39.5655,39.5827,473500.0
2012-11-19 15:30:00,46.07,46.09,46.05,46.06,126200.0,39.5827,39.5998,39.5655,39.5741,126200.0
2012-11-19 15:40:00,46.05,46.06,46.01,46.04,197400.0,39.5655,39.5741,39.5311,39.5569,197400.0
2012-11-19 15:50:00,46.04,46.14,46.04,46.14,606600.0,39.5569,39.6428,39.5569,39.6428,606600.0
2012-11-20 09:30:00,46.13,46.25,46.06,46.22,146400.0,39.6342,39.7373,39.5741,39.7115,146400.0
2012-11-20 09:40:00,46.22,46.28,46.17,46.28,118200.0,39.7115,39.7631,39.6686,39.7631,118200.0
2012-11-20 09:50:00,46.28,46.32,46.22,46.3,142600.0,39.7631,39.7975,39.7115,39.7803,142600.0
2012-11-20 10:00:00,46.3,46.33,46.24,46.24,521000.0,39.7803,39.806,39.7287,39.7287,521000.0
2012-11-20 10:10:00,46.24,46.37,46.24,46.37,97200.0,39.7287,39.8404,39.7287,39.8404,97200.0
2012-11-20 10:20:00,46.38,46.38,46.34,46.36,138200.0,39.849,39.849,39.8146,39.8318,138200.0
2012-11-20 10:30:00,46.35,46.44,46.35,46.43,152100.0,39.8232,39.9006,39.8232,39.892,152100.0
2012-11-20 10:40:00,46.44,46.46,46.4,46.43,93300.0,39.9006,39.9177,39.8662,39.892,93300.0
2012-11-20 10:50:00,46.44,46.44,46.38,46.38,88100.0,39.9006,39.9006,39.849,39.849,88100.0
2012-11-20 11:00:00,46.38,46.38,46.31,46.34,157200.0,39.849,39.849,39.7889,39.8146,157200.0
2012-11-20 11:10:00,46.34,46.38,46.32,46.36,51100.0,39.8146,39.849,39.7975,39.8318,51100.0
2012-11-20 11:20:00,46.36,46.46,46.35,46.44,88700.0,39.8318,39.9177,39.8232,39.9006,88700.0
2012-11-20 11:30:00,46.44,46.45,46.41,46.41,46500.0,39.9006,39.9091,39.8748,39.8748,46500.0
2012-11-20 11:40:00,46.4,46.47,46.39,46.44,35200.0,39.8662,39.9263,39.8576,39.9006,35200.0
2012-11-20 11:50:00,46.43,46.54,46.42,46.51,104900.0,39.892,39.9865,39.8834,39.9607,104900.0
2012-11-20 12:00:00,46.52,46.54,46.45,46.48,52000.0,39.9693,39.9865,39.9091,39.9349,52000.0
2012-11-20 12:10:00,46.48,46.5,46.41,46.41,57900.0,39.9349,39.9521,39.8748,39.8748,57900.0
2012-11-20 12:20:00,46.41,46.44,46.38,46.41,30200.0,39.8748,39.9006,39.849,39.8748,30200.0
2012-11-20 12:30:00,46.41,46.41,46.36,46.36,70800.0,39.8748,39.8748,39.8318,39.8318,70800.0
2012-11-20 12:40:00,46.35,46.37,46.33,46.34,66900.0,39.8232,39.8404,39.806,39.8146,66900.0
2012-11-20 12:50:00,46.34,46.38,46.33,46.36,22200.0,39.8146,39.849,39.806,39.8318,22200.0
2012-11-20 13:00:00,46.36,46.36,46.18,46.18,73400.0,39.8318,39.8318,39.6772,39.6772,73400.0
2012-11-20 13:10:00,46.18,46.18,46.05,46.16,345400.0,39.6772,39.6772,39.5655,39.66,345400.0
2012-11-20 13:20:00,46.15,46.2,46.02,46.02,126100.0,39.6514,39.6944,39.5397,39.5397,126100.0
2012-11-20 13:30:00,46.02,46.12,46.01,46.11,154600.0,39.5397,39.6256,39.5311,39.617,154600.0
2012-11-20 13:40:00,46.11,46.19,46.09,46.19,46000.0,39.617,39.6858,39.5998,39.6858,46000.0
2012-11-20 13:50:00,46.19,46.25,46.18,46.25,71800.0,39.6858,39.7373,39.6772,39.7373,71800.0
2012-11-20 14:00:00,46.24,46.26,46.19,46.22,55800.0,39.7287,39.7459,39.6858,39.7115,55800.0
2012-11-20 14:10:00,46.22,46.31,46.22,46.26,93900.0,39.7115,39.7889,39.7115,39.7459,93900.0
2012-11-20 14:20:00,46.26,46.32,46.24,46.3,122900.0,39.7459,39.7975,39.7287,39.7803,122900.0
2012-11-20 14:30:00,46.29,46.29,46.23,46.25,91000.0,39.7717,39.7717,39.7201,39.7373,91000.0
2012-11-20 14:40:00,46.25,46.3,46.22,46.26,56200.0,39.7373,39.7803,39.7115,39.7459,56200.0
2012-11-20 14:50:00,46.27,46.3,46.26,46.28,53000.0,39.7545,39.7803,39.7459,39.7631,53000.0
2012-11-20 15:00:00,46.29,46.34,46.28,46.32,97000.0,39.7717,39.8146,39.7631,39.7975,97000.0
2012-11-20 15:10:00,46.33,46.35,46.31,46.33,60800.0,39.806,39.8232,39.7889,39.806,60800.0
2012-11-20 15:20:00,46.33,46.33,46.28,46.31,95900.0,39.806,39.806,39.7631,39.7889,95900.0
2012-11-20 15:30:00,46.32,46.36,46.3,46.32,121300.0,39.7975,39.8318,39.7803,39.7975,121300.0
2012-11-20 15:40:00,46.31,46.36,46.3,46.32,118600.0,39.7889,39.8318,39.7803,39.7975,118600.0
2012-11-20 15:50:00,46.33,46.39,46.31,46.39,522100.0,39.806,39.8576,39.7889,39.8576,522100.0
2012-11-21 09:30:00,46.37,46.56,46.37,46.49,177800.0,39.8404,40.0037,39.8404,39.9435,177800.0
2012-11-21 09:40:00,46.5,46.51,46.39,46.46,204600.0,39.9521,39.9607,39.8576,39.9177,204600.0
2012-11-21 09:50:00,46.46,46.48,46.42,46.48,185200.0,39.9177,39.9349,39.8834,39.9349,185200.0
2012-11-21 10:00:00,46.47,46.47,46.34,46.35,78400.0,39.9263,39.9263,39.8146,39.8232,78400.0
2012-11-21 10:10:00,46.35,46.41,46.34,46.39,99100.0,39.8232,39.8748,39.8146,39.8576,99100.0
2012-11-21 10:20:00,46.4,46.42,46.31,46.36,129900.0,39.8662,39.8834,39.7889,39.8318,129900.0
2012-11-21 10:30:00,46.36,46.41,46.32,46.38,111500.0,39.8318,39.8748,39.7975,39.849,111500.0
2012-11-21 10:40:00,46.38,46.4,46.33,46.35,339500.0,39.849,39.8662,39.806,39.8232,339500.0
2012-11-21 10:50:00,46.35,46.44,46.35,46.41,130900.0,39.8232,39.9006,39.8232,39.8748,130900.0
2012-11-21 11:00:00,46.41,46.47,46.39,46.45,107700.0,39.8748,39.9263,39.8576,39.9091,107700.0
2012-11-21 11:10:00,46.45,46.49,46.45,46.47,56700.0,39.9091,39.9435,39.9091,39.9263,56700.0
2012-11-21 11:20:00,46.48,46.48,46.43,46.47,90100.0,39.9349,39.9349,39.892,39.9263,90100.0
2012-11-21 11:30:00,46.46,46.48,46.43,46.46,123900.0,39.9177,39.9349,39.892,39.9177,123900.0
2012-11-21 11:40:00,46.46,46.5,46.44,46.46,82700.0,39.9177,39.9521,39.9006,39.9177,82700.0
2012-11-21 11:50:00,46.46,46.5,46.45,46.48,86600.0,39.9177,39.9521,39.9091,39.9349,86600.0
2012-11-21 12:00:00,46.48,46.53,46.48,46.52,80300.0,39.9349,39.9779,39.9349,39.9693,80300.0
2012-11-21 12:10:00,46.52,46.55,46.51,46.51,150800.0,39.9693,39.9951,39.9607,39.9607,150800.0
2012-11-21 12:20:00,46.52,46.6,46.51,46.59,91300.0,39.9693,40.038,39.9607,40.0294,91300.0
2012-11-21 12:30:00,46.59,46.59,46.57,46.58,85200.0,40.0294,40.0294,40.0123,40.0208,85200.0
2012-11-21 12:40:00,46.58,46.6,46.57,46.57,89700.0,40.0208,40.038,40.0123,40.0123,89700.0
2012-11-21 12:50:00,46.57,46.58,46.53,46.54,70500.0,40.0123,40.0208,39.9779,39.9865,70500.0
2012-11-21 13:00:00,46.55,46.56,46.49,46.51,74600.0,39.9951,40.0037,39.9435,39.9607,74600.0
2012-11-21 13:10:00,46.51,46.52,46.49,46.49,103700.0,39.9607,39.9693,39.9435,39.9435,103700.0
2012-11-21 13:20:00,46.49,46.52,46.49,46.52,84600.0,39.9435,39.9693,39.9435,39.9693,84600.0
2012-11-21 13:30:00,46.51,46.55,46.51,46.55,17200.0,39.9607,39.9951,39.9607,39.9951,17200.0
2012-11-21 13:40:00,46.55,46.57,46.52,46.56,48900.0,39.9951,40.0123,39.9693,40.0037,48900.0
2012-11-21 13:50:00,46.56,46.57,46.54,46.55,58800.0,40.0037,40.0123,39.9865,39.9951,58800.0
2012-11-21 14:00:00,46.56,46.62,46.55,46.62,37300.0,40.0037,40.0552,39.9951,40.0552,37300.0
2012-11-21 14:10:00,46.61,46.62,46.58,46.58,29500.0,40.0466,40.0552,40.0208,40.0208,29500.0
2012-11-21 14:20:00,46.59,46.59,46.54,46.59,63700.0,40.0294,40.0294,39.9865,40.0294,63700.0
2012-11-21 14:30:00,46.59,46.6,46.57,46.58,61100.0,40.0294,40.038,40.0123,40.0208,61100.0
2012-11-21 14:40:00,46.58,46.58,46.56,46.57,68700.0,40.0208,40.0208,40.0037,40.0123,68700.0
2012-11-21 14:50:00,46.57,46.58,46.56,46.58,102500.0,40.0123,40.0208,40.0037,40.0208,102500.0
2012-11-21 15:00:00,46.58,46.6,46.57,46.59,126500.0,40.0208,40.038,40.0123,40.0294,126500.0
2012-11-21 15:10:00,46.58,46.59,46.56,46.59,131900.0,40.0208,40.0294,40.0037,40.0294,131900.0
2012-11-21 15:20:00,46.59,46.59,46.51,46.54,608600.0,40.0294,40.0294,39.9607,39.9865,608600.0
2012-11-21 15:30:00,46.55,46.56,46.53,46.55,135000.0,39.9951,40.0037,39.9779,39.9951,135000.0
2012-11-21 15:40:00,46.55,46.58,46.55,46.55,236700.0,39.9951,40.0208,39.9951,39.9951,236700.0
2012-11-21 15:50:00,46.56,46.57,46.51,46.55,343600.0,40.0037,40.0123,39.9607,39.9951,343600.0
2012-11-23 09:30:00,46.74,46.91,46.72,46.79,151900.0,40.1583,40.3044,40.1411,40.2013,151900.0
2012-11-23 09:40:00,46.8,46.83,46.74,46.8,88900.0,40.2099,40.2356,40.1583,40.2099,88900.0
2012-11-23 09:50:00,46.81,46.86,46.79,46.85,140100.0,40.2185,40.2614,40.2013,40.2528,140100.0
2012-11-23 10:00:00,46.86,46.89,46.86,46.89,41400.0,40.2614,40.2872,40.2614,40.2872,41400.0
2012-11-23 10:10:00,46.9,46.95,46.9,46.95,63200.0,40.2958,40.3387,40.2958,40.3387,63200.0
2012-11-23 10:20:00,46.94,47.07,46.94,47.04,105200.0,40.3302,40.4418,40.3302,40.4161,105200.0
2012-11-23 10:30:00,47.04,47.06,46.98,46.99,53400.0,40.4161,40.4333,40.3645,40.3731,53400.0
2012-11-23 10:40:00,46.99,47.0,46.94,46.94,52500.0,40.3731,40.3817,40.3302,40.3302,52500.0
2012-11-23 10:50:00,46.95,46.99,46.94,46.97,110700.0,40.3387,40.3731,40.3302,40.3559,110700.0
2012-11-23 11:00:00,46.97,46.99,46.96,46.97,33400.0,40.3559,40.3731,40.3473,40.3559,33400.0
2012-11-23 11:10:00,46.97,47.01,46.97,47.0,89300.0,40.3559,40.3903,40.3559,40.3817,89300.0
2012-11-23 11:20:00,47.01,47.02,46.99,46.99,49900.0,40.3903,40.3989,40.3731,40.3731,49900.0
2012-11-23 11:30:00,46.99,47.02,46.99,47.0,31100.0,40.3731,40.3989,40.3731,40.3817,31100.0
2012-11-23 11:40:00,47.0,47.0,46.95,46.95,33600.0,40.3817,40.3817,40.3387,40.3387,33600.0
2012-11-23 11:50:00,46.96,46.97,46.95,46.96,26000.0,40.3473,40.3559,40.3387,40.3473,26000.0
2012-11-23 12:00:00,46.97,47.0,46.93,46.95,55500.0,40.3559,40.3817,40.3216,40.3387,55500.0
2012-11-23 12:10:00,46.95,46.95,46.92,46.93,26600.0,40.3387,40.3387,40.313,40.3216,26600.0
2012-11-23 12:20:00,46.93,46.99,46.93,46.99,49200.0,40.3216,40.3731,40.3216,40.3731,49200.0
2012-11-23 12:30:00,46.99,47.08,46.97,47.07,72600.0,40.3731,40.4504,40.3559,40.4418,72600.0
2012-11-23 12:40:00,47.08,47.09,47.05,47.06,109900.0,40.4504,40.459,40.4247,40.4333,109900.0
2012-11-23 12:50:00,47.06,47.16,47.06,47.15,324500.0,40.4333,40.5192,40.4333,40.5106,324500.0
2012-11-26 09:30:00,46.98,47.02,46.87,46.89,173100.0,40.3645,40.3989,40.27,40.2872,173100.0
2012-11-26 09:40:00,46.89,46.97,46.88,46.95,101900.0,40.2872,40.3559,40.2786,40.3387,101900.0
2012-11-26 09:50:00,46.96,47.04,46.95,47.01,68000.0,40.3473,40.4161,40.3387,40.3903,68000.0
2012-11-26 10:00:00,47.02,47.04,46.98,46.99,65400.0,40.3989,40.4161,40.3645,40.3731,65400.0
2012-11-26 10:10:00,47.0,47.0,46.9,46.96,61900.0,40.3817,40.3817,40.2958,40.3473,61900.0
2012-11-26 10:20:00,46.97,46.97,46.87,46.91,68600.0,40.3559,40.3559,40.27,40.3044,68600.0
2012-11-26 10:30:00,46.91,46.97,46.9,46.94,68300.0,40.3044,40.3559,40.2958,40.3302,68300.0
2012-11-26 10:40:00,46.94,46.94,46.91,46.93,33100.0,40.3302,40.3302,40.3044,40.3216,33100.0
2012-11-26 10:50:00,46.94,46.94,46.84,46.84,60200.0,40.3302,40.3302,40.2442,40.2442,60200.0
2012-11-26 11:00:00,46.84,46.85,46.74,46.77,108000.0,40.2442,40.2528,40.1583,40.1841,108000.0
2012-11-26 11:10:00,46.77,46.78,46.73,46.76,60600.0,40.1841,40.1927,40.1497,40.1755,60600.0
2012-11-26 11:20:00,46.74,46.77,46.71,46.75,38100.0,40.1583,40.1841,40.1325,40.1669,38100.0
2012-11-26 11:30:00,46.75,46.83,46.75,46.83,52300.0,40.1669,40.2356,40.1669,40.2356,52300.0
2012-11-26 11:40:00,46.83,46.85,46.8,46.84,65200.0,40.2356,40.2528,40.2099,40.2442,65200.0
2012-11-26 11:50:00,46.85,46.86,46.83,46.84,30300.0,40.2528,40.2614,40.2356,40.2442,30300.0
2012-11-26 12:00:00,46.84,46.86,46.82,46.83,80300.0,40.2442,40.2614,40.227,40.2356,80300.0
2012-11-26 12:10:00,46.84,46.86,46.82,46.85,37900.0,40.2442,40.2614,40.227,40.2528,37900.0
2012-11-26 12:20:00,46.85,46.87,46.81,46.83,88000.0,40.2528,40.27,40.2185,40.2356,88000.0
2012-11-26 12:30:00,46.84,46.84,46.72,46.81,1108100.0,40.2442,40.2442,40.1411,40.2185,1108100.0
2012-11-26 12:40:00,46.81,46.83,46.74,46.8,3171000.0,40.2185,40.2356,40.1583,40.2099,3171000.0
2012-11-26 12:50:00,46.81,46.83,46.79,46.8,103500.0,40.2185,40.2356,40.2013,40.2099,103500.0
2012-11-26 13:00:00,46.79,46.81,46.78,46.8,84400.0,40.2013,40.2185,40.1927,40.2099,84400.0
2012-11-26 13:10:00,46.8,46.87,46.77,46.85,166200.0,40.2099,40.27,40.1841,40.2528,166200.0
2012-11-26 13:20:00,46.86,46.87,46.81,46.83,73100.0,40.2614,40.27,40.2185,40.2356,73100.0
2012-11-26 13:30:00,46.84,46.87,46.84,46.84,37500.0,40.2442,40.27,40.2442,40.2442,37500.0
2012-11-26 13:40:00,46.84,46.85,46.8,46.81,30400.0,40.2442,40.2528,40.2099,40.2185,30400.0
2012-11-26 13:50:00,46.81,46.84,46.78,46.78,51300.0,40.2185,40.2442,40.1927,40.1927,51300.0
2012-11-26 14:00:00,46.77,46.78,46.74,46.77,40800.0,40.1841,40.1927,40.1583,40.1841,40800.0
2012-11-26 14:10:00,46.78,46.8,46.77,46.79,47600.0,40.1927,40.2099,40.1841,40.2013,47600.0
2012-11-26 14:20:00,46.78,46.79,46.75,46.76,66000.0,40.1927,40.2013,40.1669,40.1755,66000.0
2012-11-26 14:30:00,46.76,46.81,46.76,46.81,30100.0,40.1755,40.2185,40.1755,40.2185,30100.0
2012-11-26 14:40:00,46.81,46.84,46.8,46.84,123100.0,40.2185,40.2442,40.2099,40.2442,123100.0
2012-11-26 14:50:00,46.84,46.91,46.83,46.89,94500.0,40.2442,40.3044,40.2356,40.2872,94500.0
2012-11-26 15:00:00,46.89,46.91,46.86,46.88,110400.0,40.2872,40.3044,40.2614,40.2786,110400.0
2012-11-26 15:10:00,46.87,46.9,46.83,46.85,80300.0,40.27,40.2958,40.2356,40.2528,80300.0
2012-11-26 15:20:00,46.86,46.91,46.84,46.89,126900.0,40.2614,40.3044,40.2442,40.2872,126900.0
2012-11-26 15:30:00,46.9,46.9,46.84,46.89,120600.0,40.2958,40.2958,40.2442,40.2872,120600.0
2012-11-26 15:40:00,46.88,46.95,46.88,46.93,119900.0,40.2786,40.3387,40.2786,40.3216,119900.0
2012-11-26 15:50:00,46.93,46.95,46.87,46.95,269100.0,40.3216,40.3387,40.27,40.3387,269100.0
2012-11-27 09:30:00,46.93,46.98,46.86,46.98,156300.0,40.3216,40.3645,40.2614,40.3645,156300.0
2012-11-27 09:40:00,46.99,47.09,46.96,47.09,141700.0,40.3731,40.459,40.3473,40.459,141700.0
2012-11-27 09:50:00,47.1,47.12,47.03,47.08,101900.0,40.4676,40.4848,40.4075,40.4504,101900.0
2012-11-27 10:00:00,47.08,47.09,46.91,46.99,109800.0,40.4504,40.459,40.3044,40.3731,109800.0
2012-11-27 10:10:00,47.0,47.01,46.88,46.9,220400.0,40.3817,40.3903,40.2786,40.2958,220400.0
2012-11-27 10:20:00,46.89,46.92,46.81,46.85,247200.0,40.2872,40.313,40.2185,40.2528,247200.0
2012-11-27 10:30:00,46.85,46.9,46.82,46.84,187700.0,40.2528,40.2958,40.227,40.2442,187700.0
2012-11-27 10:40:00,46.84,46.95,46.84,46.93,103100.0,40.2442,40.3387,40.2442,40.3216,103100.0
2012-11-27 10:50:00,46.92,46.96,46.89,46.9,46700.0,40.313,40.3473,40.2872,40.2958,46700.0
2012-11-27 11:00:00,46.91,46.97,46.91,46.95,43500.0,40.3044,40.3559,40.3044,40.3387,43500.0
2012-11-27 11:10:00,46.94,46.96,46.92,46.93,46500.0,40.3302,40.3473,40.313,40.3216,46500.0
2012-11-27 11:20:00,46.93,46.95,46.89,46.91,38300.0,40.3216,40.3387,40.2872,40.3044,38300.0
2012-11-27 11:30:00,46.91,47.03,46.88,47.02,101100.0,40.3044,40.4075,40.2786,40.3989,101100.0
2012-11-27 11:40:00,47.03,47.05,46.99,47.01,130800.0,40.4075,40.4247,40.3731,40.3903,130800.0
2012-11-27 11:50:00,47.02,47.09,47.02,47.07,72400.0,40.3989,40.459,40.3989,40.4418,72400.0
2012-11-27 12:00:00,47.08,47.11,47.06,47.06,61500.0,40.4504,40.4762,40.4333,40.4333,61500.0
2012-11-27 12:10:00,47.07,47.08,47.0,47.01,137100.0,40.4418,40.4504,40.3817,40.3903,137100.0
2012-11-27 12:20:00,47.02,47.06,47.02,47.05,78800.0,40.3989,40.4333,40.3989,40.4247,78800.0
2012-11-27 12:30:00,47.05,47.05,47.01,47.03,60900.0,40.4247,40.4247,40.3903,40.4075,60900.0
2012-11-27 12:40:00,47.03,47.07,47.02,47.05,71500.0,40.4075,40.4418,40.3989,40.4247,71500.0
2012-11-27 12:50:00,47.05,47.06,47.01,47.05,58800.0,40.4247,40.4333,40.3903,40.4247,58800.0
2012-11-27 13:00:00,47.05,47.05,46.98,47.02,83900.0,40.4247,40.4247,40.3645,40.3989,83900.0
2012-11-27 13:10:00,47.02,47.05,46.99,47.05,47900.0,40.3989,40.4247,40.3731,40.4247,47900.0
2012-11-27 13:20:00,47.05,47.05,46.96,47.0,63300.0,40.4247,40.4247,40.3473,40.3817,63300.0
2012-11-27 13:30:00,47.0,47.04,46.98,47.0,48000.0,40.3817,40.4161,40.3645,40.3817,48000.0
2012-11-27 13:40:00,47.01,47.03,46.98,47.02,70900.0,40.3903,40.4075,40.3645,40.3989,70900.0
2012-11-27 13:50:00,47.02,47.02,46.97,46.98,42600.0,40.3989,40.3989,40.3559,40.3645,42600.0
2012-11-27 14:00:00,46.99,47.02,46.95,46.99,57900.0,40.3731,40.3989,40.3387,40.3731,57900.0
2012-11-27 14:10:00,46.99,47.03,46.99,47.02,40500.0,40.3731,40.4075,40.3731,40.3989,40500.0
2012-11-27 14:20:00,47.03,47.03,46.8,46.82,289000.0,40.4075,40.4075,40.2099,40.227,289000.0
2012-11-27 14:30:00,46.82,46.88,46.78,46.83,116400.0,40.227,40.2786,40.1927,40.2356,116400.0
2012-11-27 14:40:00,46.83,46.87,46.75,46.8,96600.0,40.2356,40.27,40.1669,40.2099,96600.0
2012-11-27 14:50:00,46.8,46.87,46.79,46.84,78300.0,40.2099,40.27,40.2013,40.2442,78300.0
2012-11-27 15:00:00,46.84,46.92,46.83,46.91,84100.0,40.2442,40.313,40.2356,40.3044,84100.0
2012-11-27 15:10:00,46.92,46.94,46.85,46.87,98700.0,40.313,40.3302,40.2528,40.27,98700.0
2012-11-27 15:20:00,46.87,46.91,46.85,46.88,161800.0,40.27,40.3044,40.2528,40.2786,161800.0
2012-11-27 15:30:00,46.88,46.9,46.77,46.78,84500.0,40.2786,40.2958,40.1841,40.1927,84500.0
2012-11-27 15:40:00,46.79,46.83,46.76,46.82,125300.0,40.2013,40.2356,40.1755,40.227,125300.0
2012-11-27 15:50:00,46.82,46.83,46.72,46.77,352900.0,40.227,40.2356,40.1411,40.1841,352900.0
2012-11-28 09:30:00,46.67,46.74,46.57,46.73,143600.0,40.0982,40.1583,40.0123,40.1497,143600.0
2012-11-28 09:40:00,46.73,46.8,46.67,46.69,204800.0,40.1497,40.2099,40.0982,40.1154,204800.0
2012-11-28 09:50:00,46.69,46.73,46.65,46.72,241900.0,40.1154,40.1497,40.081,40.1411,241900.0
2012-11-28 10:00:00,46.71,46.71,46.43,46.45,503100.0,40.1325,40.1325,39.892,39.9091,503100.0
2012-11-28 10:10:00,46.46,46.57,46.46,46.54,218000.0,39.9177,40.0123,39.9177,39.9865,218000.0
2012-11-28 10:20:00,46.53,46.74,46.52,46.65,225400.0,39.9779,40.1583,39.9693,40.081,225400.0
2012-11-28 10:30:00,46.65,46.86,46.65,46.83,236400.0,40.081,40.2614,40.081,40.2356,236400.0
2012-11-28 10:40:00,46.83,46.9,46.81,46.83,282500.0,40.2356,40.2958,40.2185,40.2356,282500.0
2012-11-28 10:50:00,46.84,46.84,46.78,46.81,193800.0,40.2442,40.2442,40.1927,40.2185,193800.0
2012-11-28 11:00:00,46.8,46.85,46.79,46.81,225700.0,40.2099,40.2528,40.2013,40.2185,225700.0
2012-11-28 11:10:00,46.82,46.95,46.81,46.94,254500.0,40.227,40.3387,40.2185,40.3302,254500.0
2012-11-28 11:20:00,46.93,46.98,46.9,46.94,239300.0,40.3216,40.3645,40.2958,40.3302,239300.0
2012-11-28 11:30:00,46.95,46.96,46.86,46.91,194500.0,40.3387,40.3473,40.2614,40.3044,194500.0
2012-11-28 11:40:00,46.91,46.93,46.86,46.9,122800.0,40.3044,40.3216,40.2614,40.2958,122800.0
2012-11-28 11:50:00,46.91,46.93,46.86,46.89,117900.0,40.3044,40.3216,40.2614,40.2872,117900.0
2012-11-28 12:00:00,46.88,46.91,46.78,46.85,100500.0,40.2786,40.3044,40.1927,40.2528,100500.0
2012-11-28 12:10:00,46.84,47.02,46.8,46.97,305000.0,40.2442,40.3989,40.2099,40.3559,305000.0
2012-11-28 12:20:00,46.98,47.05,46.96,47.02,218500.0,40.3645,40.4247,40.3473,40.3989,218500.0
2012-11-28 12:30:00,47.02,47.11,47.01,47.09,191700.0,40.3989,40.4762,40.3903,40.459,191700.0
2012-11-28 12:40:00,47.09,47.1,47.06,47.06,104300.0,40.459,40.4676,40.4333,40.4333,104300.0
2012-11-28 12:50:00,47.06,47.11,47.05,47.09,136500.0,40.4333,40.4762,40.4247,40.459,136500.0
2012-11-28 13:00:00,47.08,47.1,47.03,47.04,115600.0,40.4504,40.4676,40.4075,40.4161,115600.0
2012-11-28 13:10:00,47.04,47.08,47.03,47.05,92400.0,40.4161,40.4504,40.4075,40.4247,92400.0
2012-11-28 13:20:00,47.04,47.08,47.03,47.08,115000.0,40.4161,40.4504,40.4075,40.4504,115000.0
2012-11-28 13:30:00,47.08,47.16,47.07,47.11,212300.0,40.4504,40.5192,40.4418,40.4762,212300.0
2012-11-28 13:40:00,47.11,47.14,47.11,47.14,93700.0,40.4762,40.502,40.4762,40.502,93700.0
2012-11-28 13:50:00,47.14,47.18,47.12,47.15,230600.0,40.502,40.5364,40.4848,40.5106,230600.0
2012-11-28 14:00:00,47.15,47.18,47.11,47.15,151100.0,40.5106,40.5364,40.4762,40.5106,151100.0
2012-11-28 14:10:00,47.15,47.16,47.12,47.13,136400.0,40.5106,40.5192,40.4848,40.4934,136400.0
2012-11-28 14:20:00,47.13,47.13,47.11,47.13,112900.0,40.4934,40.4934,40.4762,40.4934,112900.0
2012-11-28 14:30:00,47.12,47.16,47.11,47.14,133700.0,40.4848,40.5192,40.4762,40.502,133700.0
2012-11-28 14:40:00,47.14,47.2,47.14,47.15,134800.0,40.502,40.5535,40.502,40.5106,134800.0
2012-11-28 14:50:00,47.15,47.18,47.12,47.16,134500.0,40.5106,40.5364,40.4848,40.5192,134500.0
2012-11-28 15:00:00,47.16,47.2,47.14,47.19,140300.0,40.5192,40.5535,40.502,40.5449,140300.0
2012-11-28 15:10:00,47.19,47.23,47.16,47.2,185100.0,40.5449,40.5793,40.5192,40.5535,185100.0
2012-11-28 15:20:00,47.19,47.3,47.19,47.29,234400.0,40.5449,40.6395,40.5449,40.6309,234400.0
2012-11-28 15:30:00,47.29,47.34,47.29,47.31,353300.0,40.6309,40.6738,40.6309,40.648,353300.0
2012-11-28 15:40:00,47.31,47.37,47.29,47.36,558700.0,40.648,40.6996,40.6309,40.691,558700.0
2012-11-28 15:50:00,47.36,47.39,47.33,47.36,1176800.0,40.691,40.7168,40.6652,40.691,1176800.0
2012-11-29 09:30:00,47.46,47.5,47.38,47.44,191700.0,40.7769,40.8113,40.7082,40.7597,191700.0
2012-11-29 09:40:00,47.45,47.55,47.45,47.49,113600.0,40.7683,40.8543,40.7683,40.8027,113600.0
2012-11-29 09:50:00,47.5,47.58,47.48,47.57,363100.0,40.8113,40.88,40.7941,40.8714,363100.0
2012-11-29 10:00:00,47.59,47.64,47.46,47.48,146900.0,40.8886,40.9316,40.7769,40.7941,146900.0
2012-11-29 10:10:00,47.49,47.52,47.43,47.48,240900.0,40.8027,40.8285,40.7512,40.7941,240900.0
2012-11-29 10:20:00,47.48,47.5,47.44,47.48,79900.0,40.7941,40.8113,40.7597,40.7941,79900.0
2012-11-29 10:30:00,47.47,47.49,47.41,47.45,107900.0,40.7855,40.8027,40.734,40.7683,107900.0
2012-11-29 10:40:00,47.45,47.49,47.44,47.49,54600.0,40.7683,40.8027,40.7597,40.8027,54600.0
2012-11-29 10:50:00,47.5,47.53,47.49,47.51,82500.0,40.8113,40.8371,40.8027,40.8199,82500.0
2012-11-29 11:00:00,47.51,47.55,47.5,47.54,52600.0,40.8199,40.8543,40.8113,40.8457,52600.0
2012-11-29 11:10:00,47.55,47.59,47.54,47.56,48200.0,40.8543,40.8886,40.8457,40.8628,48200.0
2012-11-29 11:20:00,47.56,47.56,47.48,47.49,33800.0,40.8628,40.8628,40.7941,40.8027,33800.0
2012-11-29 11:30:00,47.5,47.52,47.46,47.48,66500.0,40.8113,40.8285,40.7769,40.7941,66500.0
2012-11-29 11:40:00,47.48,47.49,47.24,47.33,335100.0,40.7941,40.8027,40.5879,40.6652,335100.0
2012-11-29 11:50:00,47.34,47.41,47.31,47.36,81600.0,40.6738,40.734,40.648,40.691,81600.0
2012-11-29 12:00:00,47.37,47.4,47.32,47.39,94200.0,40.6996,40.7254,40.6566,40.7168,94200.0
2012-11-29 12:10:00,47.39,47.52,47.37,47.47,101300.0,40.7168,40.8285,40.6996,40.7855,101300.0
2012-11-29 12:20:00,47.46,47.51,47.46,47.47,44400.0,40.7769,40.8199,40.7769,40.7855,44400.0
2012-11-29 12:30:00,47.48,47.5,47.46,47.48,36300.0,40.7941,40.8113,40.7769,40.7941,36300.0
2012-11-29 12:40:00,47.47,47.5,47.45,47.48,56700.0,40.7855,40.8113,40.7683,40.7941,56700.0
2012-11-29 12:50:00,47.49,47.5,47.45,47.46,29100.0,40.8027,40.8113,40.7683,40.7769,29100.0
2012-11-29 13:00:00,47.47,47.51,47.46,47.46,59900.0,40.7855,40.8199,40.7769,40.7769,59900.0
2012-11-29 13:10:00,47.46,47.49,47.43,47.49,39300.0,40.7769,40.8027,40.7512,40.8027,39300.0
2012-11-29 13:20:00,47.48,47.49,47.47,47.49,21300.0,40.7941,40.8027,40.7855,40.8027,21300.0
2012-11-29 13:30:00,47.49,47.57,47.49,47.55,52800.0,40.8027,40.8714,40.8027,40.8543,52800.0
2012-11-29 13:40:00,47.55,47.57,47.53,47.55,103200.0,40.8543,40.8714,40.8371,40.8543,103200.0
2012-11-29 13:50:00,47.55,47.56,47.53,47.53,26300.0,40.8543,40.8628,40.8371,40.8371,26300.0
2012-11-29 14:00:00,47.52,47.54,47.5,47.51,48400.0,40.8285,40.8457,40.8113,40.8199,48400.0
2012-11-29 14:10:00,47.51,47.52,47.49,47.51,61800.0,40.8199,40.8285,40.8027,40.8199,61800.0
2012-11-29 14:20:00,47.51,47.53,47.5,47.51,125600.0,40.8199,40.8371,40.8113,40.8199,125600.0
2012-11-29 14:30:00,47.51,47.55,47.51,47.53,30400.0,40.8199,40.8543,40.8199,40.8371,30400.0
2012-11-29 14:40:00,47.53,47.59,47.53,47.57,44500.0,40.8371,40.8886,40.8371,40.8714,44500.0
2012-11-29 14:50:00,47.56,47.56,47.52,47.53,25900.0,40.8628,40.8628,40.8285,40.8371,25900.0
2012-11-29 15:00:00,47.53,47.54,47.5,47.51,27100.0,40.8371,40.8457,40.8113,40.8199,27100.0
2012-11-29 15:10:00,47.51,47.51,47.46,47.48,55800.0,40.8199,40.8199,40.7769,40.7941,55800.0
2012-11-29 15:20:00,47.48,47.5,47.43,47.48,120100.0,40.7941,40.8113,40.7512,40.7941,120100.0
2012-11-29 15:30:00,47.48,47.51,47.47,47.49,51100.0,40.7941,40.8199,40.7855,40.8027,51100.0
2012-11-29 15:40:00,47.49,47.57,47.49,47.55,123500.0,40.8027,40.8714,40.8027,40.8543,123500.0
2012-11-29 15:50:00,47.55,47.55,47.47,47.51,287000.0,40.8543,40.8543,40.7855,40.8199,287000.0
2012-11-30 09:30:00,47.35,47.35,47.26,47.32,91000.0,40.6824,40.6824,40.6051,40.6566,91000.0
2012-11-30 09:40:00,47.32,47.36,47.25,47.25,83400.0,40.6566,40.691,40.5965,40.5965,83400.0
2012-11-30 09:50:00,47.25,47.32,47.25,47.29,67400.0,40.5965,40.6566,40.5965,40.6309,67400.0
2012-11-30 10:00:00,47.29,47.38,47.29,47.33,75600.0,40.6309,40.7082,40.6309,40.6652,75600.0
2012-11-30 10:10:00,47.32,47.39,47.29,47.38,57800.0,40.6566,40.7168,40.6309,40.7082,57800.0
2012-11-30 10:20:00,47.38,47.43,47.38,47.41,70600.0,40.7082,40.7512,40.7082,40.734,70600.0
2012-11-30 10:30:00,47.41,47.42,47.34,47.36,96800.0,40.734,40.7426,40.6738,40.691,96800.0
2012-11-30 10:40:00,47.36,47.4,47.31,47.31,74600.0,40.691,40.7254,40.648,40.648,74600.0
2012-11-30 10:50:00,47.31,47.39,47.28,47.38,48500.0,40.648,40.7168,40.6223,40.7082,48500.0
2012-11-30 11:00:00,47.38,47.4,47.33,47.34,110600.0,40.7082,40.7254,40.6652,40.6738,110600.0
2012-11-30 11:10:00,47.34,47.38,47.3,47.3,86400.0,40.6738,40.7082,40.6395,40.6395,86400.0
2012-11-30 11:20:00,47.3,47.32,47.26,47.3,425500.0,40.6395,40.6566,40.6051,40.6395,425500.0
2012-11-30 11:30:00,47.3,47.3,47.22,47.26,121200.0,40.6395,40.6395,40.5707,40.6051,121200.0
2012-11-30 11:40:00,47.27,47.3,47.25,47.29,56600.0,40.6137,40.6395,40.5965,40.6309,56600.0
2012-11-30 11:50:00,47.28,47.32,47.25,47.29,89300.0,40.6223,40.6566,40.5965,40.6309,89300.0
2012-11-30 12:00:00,47.3,47.31,47.27,47.27,120100.0,40.6395,40.648,40.6137,40.6137,120100.0
2012-11-30 12:10:00,47.27,47.29,47.25,47.27,93500.0,40.6137,40.6309,40.5965,40.6137,93500.0
2012-11-30 12:20:00,47.26,47.32,47.25,47.31,24500.0,40.6051,40.6566,40.5965,40.648,24500.0
2012-11-30 12:30:00,47.31,47.35,47.3,47.32,68600.0,40.648,40.6824,40.6395,40.6566,68600.0
2012-11-30 12:40:00,47.32,47.33,47.25,47.31,66300.0,40.6566,40.6652,40.5965,40.648,66300.0
2012-11-30 12:50:00,47.3,47.32,47.25,47.29,61000.0,40.6395,40.6566,40.5965,40.6309,61000.0
2012-11-30 13:00:00,47.29,47.34,47.28,47.34,31800.0,40.6309,40.6738,40.6223,40.6738,31800.0
2012-11-30 13:10:00,47.34,47.36,47.32,47.32,54000.0,40.6738,40.691,40.6566,40.6566,54000.0
2012-11-30 13:20:00,47.33,47.4,47.32,47.38,58000.0,40.6652,40.7254,40.6566,40.7082,58000.0
2012-11-30 13:30:00,47.38,47.39,47.34,47.36,46700.0,40.7082,40.7168,40.6738,40.691,46700.0
2012-11-30 13:40:00,47.35,47.4,47.34,47.4,59100.0,40.6824,40.7254,40.6738,40.7254,59100.0
2012-11-30 13:50:00,47.4,47.42,47.38,47.4,149400.0,40.7254,40.7426,40.7082,40.7254,149400.0
2012-11-30 14:00:00,47.41,47.42,47.39,47.42,50800.0,40.734,40.7426,40.7168,40.7426,50800.0
2012-11-30 14:10:00,47.43,47.43,47.39,47.41,36100.0,40.7512,40.7512,40.7168,40.734,36100.0
2012-11-30 14:20:00,47.41,47.48,47.41,47.45,95900.0,40.734,40.7941,40.734,40.7683,95900.0
2012-11-30 14:30:00,47.46,47.46,47.39,47.39,91800.0,40.7769,40.7769,40.7168,40.7168,91800.0
2012-11-30 14:40:00,47.4,47.42,47.38,47.4,53000.0,40.7254,40.7426,40.7082,40.7254,53000.0
2012-11-30 14:50:00,47.39,47.4,47.35,47.36,138000.0,40.7168,40.7254,40.6824,40.691,138000.0
2012-11-30 15:00:00,47.36,47.38,47.33,47.35,47800.0,40.691,40.7082,40.6652,40.6824,47800.0
2012-11-30 15:10:00,47.36,47.44,47.36,47.4,57500.0,40.691,40.7597,40.691,40.7254,57500.0
2012-11-30 15:20:00,47.4,47.44,47.39,47.42,47000.0,40.7254,40.7597,40.7168,40.7426,47000.0
2012-11-30 15:30:00,47.43,47.48,47.41,47.47,155500.0,40.7512,40.7941,40.734,40.7855,155500.0
2012-11-30 15:40:00,47.47,47.55,47.46,47.52,465400.0,40.7855,40.8543,40.7769,40.8285,465400.0
2012-11-30 15:50:00,47.52,47.61,47.51,47.51,1312200.0,40.8285,40.9058,40.8199,40.8199,1312200.0
2012-12-03 09:30:00,47.83,47.83,47.71,47.79,796700.0,41.0948,41.0948,40.9917,41.0605,796700.0
2012-12-03 09:40:00,47.79,47.8,47.7,47.72,837400.0,41.0605,41.069,40.9831,41.0003,837400.0
2012-12-03 09:50:00,47.71,47.77,47.68,47.76,333100.0,40.9917,41.0433,40.9659,41.0347,333100.0
2012-12-03 10:00:00,47.73,47.75,47.56,47.63,415100.0,41.0089,41.0261,40.8628,40.923,415100.0
2012-12-03 10:10:00,47.64,47.71,47.63,47.66,341100.0,40.9316,40.9917,40.923,40.9488,341100.0
2012-12-03 10:20:00,47.66,47.72,47.64,47.64,108300.0,40.9488,41.0003,40.9316,40.9316,108300.0
2012-12-03 10:30:00,47.64,47.66,47.59,47.63,150100.0,40.9316,40.9488,40.8886,40.923,150100.0
2012-12-03 10:40:00,47.64,47.65,47.58,47.64,83700.0,40.9316,40.9402,40.88,40.9316,83700.0
2012-12-03 10:50:00,47.64,47.65,47.53,47.55,232100.0,40.9316,40.9402,40.8371,40.8543,232100.0
2012-12-03 11:00:00,47.55,47.55,47.51,47.54,83100.0,40.8543,40.8543,40.8199,40.8457,83100.0
2012-12-03 11:10:00,47.53,47.57,47.53,47.57,511500.0,40.8371,40.8714,40.8371,40.8714,511500.0
2012-12-03 11:20:00,47.56,47.57,47.5,47.53,246600.0,40.8628,40.8714,40.8113,40.8371,246600.0
2012-12-03 11:30:00,47.52,47.55,47.48,47.5,127900.0,40.8285,40.8543,40.7941,40.8113,127900.0
2012-12-03 11:40:00,47.5,47.52,47.47,47.52,94700.0,40.8113,40.8285,40.7855,40.8285,94700.0
2012-12-03 11:50:00,47.52,47.58,47.52,47.58,137300.0,40.8285,40.88,40.8285,40.88,137300.0
2012-12-03 12:00:00,47.58,47.58,47.53,47.54,72200.0,40.88,40.88,40.8371,40.8457,72200.0
2012-12-03 12:10:00,47.54,47.54,47.5,47.53,50900.0,40.8457,40.8457,40.8113,40.8371,50900.0
2012-12-03 12:20:00,47.53,47.57,47.51,47.56,166500.0,40.8371,40.8714,40.8199,40.8628,166500.0
2012-12-03 12:30:00,47.56,47.57,47.54,47.54,86700.0,40.8628,40.8714,40.8457,40.8457,86700.0
2012-12-03 12:40:00,47.54,47.54,47.49,47.49,68200.0,40.8457,40.8457,40.8027,40.8027,68200.0
2012-12-03 12:50:00,47.49,47.53,47.48,47.49,76800.0,40.8027,40.8371,40.7941,40.8027,76800.0
2012-12-03 13:00:00,47.48,47.49,47.44,47.46,230800.0,40.7941,40.8027,40.7597,40.7769,230800.0
2012-12-03 13:10:00,47.46,47.48,47.45,47.47,47700.0,40.7769,40.7941,40.7683,40.7855,47700.0
2012-12-03 13:20:00,47.47,47.49,47.46,47.48,39800.0,40.7855,40.8027,40.7769,40.7941,39800.0
2012-12-03 13:30:00,47.49,47.49,47.38,47.4,97100.0,40.8027,40.8027,40.7082,40.7254,97100.0
2012-12-03 13:40:00,47.41,47.42,47.39,47.41,54200.0,40.734,40.7426,40.7168,40.734,54200.0
2012-12-03 13:50:00,47.41,47.42,47.38,47.39,100600.0,40.734,40.7426,40.7082,40.7168,100600.0
2012-12-03 14:00:00,47.39,47.43,47.37,47.43,83300.0,40.7168,40.7512,40.6996,40.7512,83300.0
2012-12-03 14:10:00,47.43,47.44,47.38,47.4,132600.0,40.7512,40.7597,40.7082,40.7254,132600.0
2012-12-03 14:20:00,47.4,47.41,47.38,47.39,116400.0,40.7254,40.734,40.7082,40.7168,116400.0
2012-12-03 14:30:00,47.38,47.41,47.36,47.36,569300.0,40.7082,40.734,40.691,40.691,569300.0
2012-12-03 14:40:00,47.36,47.4,47.35,47.35,166100.0,40.691,40.7254,40.6824,40.6824,166100.0
2012-12-03 14:50:00,47.35,47.39,47.34,47.37,103900.0,40.6824,40.7168,40.6738,40.6996,103900.0
2012-12-03 15:00:00,47.38,47.46,47.34,47.35,361000.0,40.7082,40.7769,40.6738,40.6824,361000.0
2012-12-03 15:10:00,47.35,47.37,47.27,47.28,250000.0,40.6824,40.6996,40.6137,40.6223,250000.0
2012-12-03 15:20:00,47.28,47.34,47.28,47.31,147400.0,40.6223,40.6738,40.6223,40.648,147400.0
2012-12-03 15:30:00,47.31,47.34,47.29,47.33,206000.0,40.648,40.6738,40.6309,40.6652,206000.0
2012-12-03 15:40:00,47.33,47.38,47.31,47.31,284200.0,40.6652,40.7082,40.648,40.648,284200.0
2012-12-03 15:50:00,47.3,47.35,47.24,47.28,570600.0,40.6395,40.6824,40.5879,40.6223,570600.0
2012-12-04 09:30:00,47.21,47.27,47.12,47.21,390400.0,40.5621,40.6137,40.4848,40.5621,390400.0
2012-12-04 09:40:00,47.22,47.23,47.11,47.11,215500.0,40.5707,40.5793,40.4762,40.4762,215500.0
2012-12-04 09:50:00,47.12,47.21,47.1,47.11,167700.0,40.4848,40.5621,40.4676,40.4762,167700.0
2012-12-04 10:00:00,47.11,47.21,47.06,47.18,136500.0,40.4762,40.5621,40.4333,40.5364,136500.0
2012-12-04 10:10:00,47.19,47.25,47.18,47.18,157400.0,40.5449,40.5965,40.5364,40.5364,157400.0
2012-12-04 10:20:00,47.17,47.19,47.06,47.08,263900.0,40.5278,40.5449,40.4333,40.4504,263900.0
2012-12-04 10:30:00,47.08,47.11,47.02,47.04,98800.0,40.4504,40.4762,40.3989,40.4161,98800.0
2012-12-04 10:40:00,47.05,47.08,47.03,47.07,58200.0,40.4247,40.4504,40.4075,40.4418,58200.0
2012-12-04 10:50:00,47.06,47.07,46.99,47.03,76600.0,40.4333,40.4418,40.3731,40.4075,76600.0
2012-12-04 11:00:00,47.03,47.04,46.9,46.91,120000.0,40.4075,40.4161,40.2958,40.3044,120000.0
2012-12-04 11:10:00,46.92,47.01,46.9,46.99,63600.0,40.313,40.3903,40.2958,40.3731,63600.0
2012-12-04 11:20:00,46.99,47.0,46.91,46.91,110200.0,40.3731,40.3817,40.3044,40.3044,110200.0
2012-12-04 11:30:00,46.91,46.98,46.9,46.95,120800.0,40.3044,40.3645,40.2958,40.3387,120800.0
2012-12-04 11:40:00,46.95,47.07,46.94,47.02,246700.0,40.3387,40.4418,40.3302,40.3989,246700.0
2012-12-04 11:50:00,47.02,47.04,47.0,47.02,54900.0,40.3989,40.4161,40.3817,40.3989,54900.0
2012-12-04 12:00:00,47.03,47.03,46.89,46.93,140200.0,40.4075,40.4075,40.2872,40.3216,140200.0
2012-12-04 12:10:00,46.92,46.93,46.87,46.9,177200.0,40.313,40.3216,40.27,40.2958,177200.0
2012-12-04 12:20:00,46.89,46.98,46.85,46.95,154100.0,40.2872,40.3645,40.2528,40.3387,154100.0
2012-12-04 12:30:00,46.96,46.98,46.89,46.93,227900.0,40.3473,40.3645,40.2872,40.3216,227900.0
2012-12-04 12:40:00,46.94,46.98,46.91,46.94,88300.0,40.3302,40.3645,40.3044,40.3302,88300.0
2012-12-04 12:50:00,46.95,46.95,46.9,46.92,75700.0,40.3387,40.3387,40.2958,40.313,75700.0
2012-12-04 13:00:00,46.91,46.94,46.88,46.91,180500.0,40.3044,40.3302,40.2786,40.3044,180500.0
2012-12-04 13:10:00,46.91,46.93,46.89,46.9,79700.0,40.3044,40.3216,40.2872,40.2958,79700.0
2012-12-04 13:20:00,46.9,47.0,46.9,46.99,97400.0,40.2958,40.3817,40.2958,40.3731,97400.0
2012-12-04 13:30:00,46.99,47.01,46.97,46.99,89500.0,40.3731,40.3903,40.3559,40.3731,89500.0
2012-12-04 13:40:00,46.99,47.1,46.99,47.08,187200.0,40.3731,40.4676,40.3731,40.4504,187200.0
2012-12-04 13:50:00,47.09,47.18,47.09,47.15,136600.0,40.459,40.5364,40.459,40.5106,136600.0
2012-12-04 14:00:00,47.15,47.18,47.14,47.15,99200.0,40.5106,40.5364,40.502,40.5106,99200.0
2012-12-04 14:10:00,47.16,47.16,47.08,47.11,67500.0,40.5192,40.5192,40.4504,40.4762,67500.0
2012-12-04 14:20:00,47.11,47.13,47.07,47.07,55000.0,40.4762,40.4934,40.4418,40.4418,55000.0
2012-12-04 14:30:00,47.07,47.09,47.05,47.07,91700.0,40.4418,40.459,40.4247,40.4418,91700.0
2012-12-04 14:40:00,47.06,47.14,47.06,47.1,102000.0,40.4333,40.502,40.4333,40.4676,102000.0
2012-12-04 14:50:00,47.11,47.14,47.1,47.11,37000.0,40.4762,40.502,40.4676,40.4762,37000.0
2012-12-04 15:00:00,47.12,47.21,47.12,47.2,38100.0,40.4848,40.5621,40.4848,40.5535,38100.0
2012-12-04 15:10:00,47.19,47.21,47.16,47.19,70200.0,40.5449,40.5621,40.5192,40.5449,70200.0
2012-12-04 15:20:00,47.19,47.22,47.15,47.19,58700.0,40.5449,40.5707,40.5106,40.5449,58700.0
2012-12-04 15:30:00,47.18,47.18,47.13,47.15,119300.0,40.5364,40.5364,40.4934,40.5106,119300.0
2012-12-04 15:40:00,47.16,47.17,47.12,47.15,192100.0,40.5192,40.5278,40.4848,40.5106,192100.0
2012-12-04 15:50:00,47.15,47.16,47.09,47.09,453200.0,40.5106,40.5192,40.459,40.459,453200.0
2012-12-05 09:30:00,47.24,47.24,47.02,47.22,112100.0,40.5879,40.5879,40.3989,40.5707,112100.0
2012-12-05 09:40:00,47.22,47.23,47.05,47.06,147100.0,40.5707,40.5793,40.4247,40.4333,147100.0
2012-12-05 09:50:00,47.06,47.07,46.89,46.91,112700.0,40.4333,40.4418,40.2872,40.3044,112700.0
2012-12-05 10:00:00,46.92,47.01,46.88,46.96,278200.0,40.313,40.3903,40.2786,40.3473,278200.0
2012-12-05 10:10:00,46.95,46.98,46.9,46.97,119100.0,40.3387,40.3645,40.2958,40.3559,119100.0
2012-12-05 10:20:00,46.97,47.01,46.81,46.82,113400.0,40.3559,40.3903,40.2185,40.227,113400.0
2012-12-05 10:30:00,46.81,46.87,46.78,46.78,48700.0,40.2185,40.27,40.1927,40.1927,48700.0
2012-12-05 10:40:00,46.76,46.76,46.64,46.68,173300.0,40.1755,40.1755,40.0724,40.1068,173300.0
2012-12-05 10:50:00,46.68,46.7,46.6,46.7,164800.0,40.1068,40.1239,40.038,40.1239,164800.0
2012-12-05 11:00:00,46.7,46.75,46.65,46.71,117000.0,40.1239,40.1669,40.081,40.1325,117000.0
2012-12-05 11:10:00,46.71,46.8,46.71,46.75,835800.0,40.1325,40.2099,40.1325,40.1669,835800.0
2012-12-05 11:20:00,46.75,46.83,46.71,46.8,278300.0,40.1669,40.2356,40.1325,40.2099,278300.0
2012-12-05 11:30:00,46.81,46.94,46.81,46.92,219700.0,40.2185,40.3302,40.2185,40.313,219700.0
2012-12-05 11:40:00,46.9,46.97,46.9,46.91,81700.0,40.2958,40.3559,40.2958,40.3044,81700.0
2012-12-05 11:50:00,46.91,47.04,46.9,47.01,236600.0,40.3044,40.4161,40.2958,40.3903,236600.0
2012-12-05 12:00:00,47.02,47.13,47.02,47.1,153800.0,40.3989,40.4934,40.3989,40.4676,153800.0
2012-12-05 12:10:00,47.1,47.11,47.04,47.05,197500.0,40.4676,40.4762,40.4161,40.4247,197500.0
2012-12-05 12:20:00,47.05,47.07,47.0,47.0,140600.0,40.4247,40.4418,40.3817,40.3817,140600.0
2012-12-05 12:30:00,47.01,47.14,47.01,47.13,176400.0,40.3903,40.502,40.3903,40.4934,176400.0
2012-12-05 12:40:00,47.14,47.17,47.08,47.09,142100.0,40.502,40.5278,40.4504,40.459,142100.0
2012-12-05 12:50:00,47.09,47.1,47.05,47.06,66300.0,40.459,40.4676,40.4247,40.4333,66300.0
2012-12-05 13:00:00,47.07,47.09,47.04,47.09,38300.0,40.4418,40.459,40.4161,40.459,38300.0
2012-12-05 13:10:00,47.09,47.11,47.05,47.08,37500.0,40.459,40.4762,40.4247,40.4504,37500.0
2012-12-05 13:20:00,47.07,47.1,47.05,47.06,86900.0,40.4418,40.4676,40.4247,40.4333,86900.0
2012-12-05 13:30:00,47.05,47.07,47.01,47.02,32400.0,40.4247,40.4418,40.3903,40.3989,32400.0
2012-12-05 13:40:00,47.02,47.03,46.97,46.99,47300.0,40.3989,40.4075,40.3559,40.3731,47300.0
2012-12-05 13:50:00,47.01,47.03,46.98,46.98,38500.0,40.3903,40.4075,40.3645,40.3645,38500.0
2012-12-05 14:00:00,46.99,47.06,46.99,47.03,25100.0,40.3731,40.4333,40.3731,40.4075,25100.0
2012-12-05 14:10:00,47.04,47.08,47.03,47.07,32800.0,40.4161,40.4504,40.4075,40.4418,32800.0
2012-12-05 14:20:00,47.07,47.07,47.0,47.01,41500.0,40.4418,40.4418,40.3817,40.3903,41500.0
2012-12-05 14:30:00,47.02,47.05,47.0,47.05,33500.0,40.3989,40.4247,40.3817,40.4247,33500.0
2012-12-05 14:40:00,47.06,47.07,47.03,47.06,53600.0,40.4333,40.4418,40.4075,40.4333,53600.0
2012-12-05 14:50:00,47.04,47.07,47.0,47.01,34700.0,40.4161,40.4418,40.3817,40.3903,34700.0
2012-12-05 15:00:00,47.01,47.1,47.0,47.1,86200.0,40.3903,40.4676,40.3817,40.4676,86200.0
2012-12-05 15:10:00,47.09,47.13,47.08,47.09,122000.0,40.459,40.4934,40.4504,40.459,122000.0
2012-12-05 15:20:00,47.09,47.09,47.05,47.06,157800.0,40.459,40.459,40.4247,40.4333,157800.0
2012-12-05 15:30:00,47.05,47.06,47.01,47.01,38100.0,40.4247,40.4333,40.3903,40.3903,38100.0
2012-12-05 15:40:00,46.99,47.0,46.92,46.95,110700.0,40.3731,40.3817,40.313,40.3387,110700.0
2012-12-05 15:50:00,46.95,47.01,46.89,46.95,391300.0,40.3387,40.3903,40.2872,40.3387,391300.0
2012-12-06 09:30:00,46.96,47.1,46.91,47.09,194500.0,40.3473,40.4676,40.3044,40.459,194500.0
2012-12-06 09:40:00,47.1,47.11,46.95,46.97,77300.0,40.4676,40.4762,40.3387,40.3559,77300.0
2012-12-06 09:50:00,46.95,47.03,46.94,46.95,87300.0,40.3387,40.4075,40.3302,40.3387,87300.0
2012-12-06 10:00:00,46.95,46.97,46.9,46.94,86800.0,40.3387,40.3559,40.2958,40.3302,86800.0
2012-12-06 10:10:00,46.93,46.95,46.88,46.91,73800.0,40.3216,40.3387,40.2786,40.3044,73800.0
2012-12-06 10:20:00,46.92,46.99,46.89,46.98,72600.0,40.313,40.3731,40.2872,40.3645,72600.0
2012-12-06 10:30:00,46.97,47.11,46.96,47.1,103600.0,40.3559,40.4762,40.3473,40.4676,103600.0
2012-12-06 10:40:00,47.1,47.17,47.09,47.17,122600.0,40.4676,40.5278,40.459,40.5278,122600.0
2012-12-06 10:50:00,47.18,47.2,47.14,47.19,119400.0,40.5364,40.5535,40.502,40.5449,119400.0
2012-12-06 11:00:00,47.19,47.21,47.16,47.18,76500.0,40.5449,40.5621,40.5192,40.5364,76500.0
2012-12-06 11:10:00,47.18,47.19,47.15,47.18,80700.0,40.5364,40.5449,40.5106,40.5364,80700.0
2012-12-06 11:20:00,47.17,47.23,47.17,47.22,77500.0,40.5278,40.5793,40.5278,40.5707,77500.0
2012-12-06 11:30:00,47.23,47.28,47.19,47.26,119900.0,40.5793,40.6223,40.5449,40.6051,119900.0
2012-12-06 11:40:00,47.26,47.27,47.23,47.24,48500.0,40.6051,40.6137,40.5793,40.5879,48500.0
2012-12-06 11:50:00,47.24,47.26,47.2,47.21,23100.0,40.5879,40.6051,40.5535,40.5621,23100.0
2012-12-06 12:00:00,47.21,47.23,47.2,47.22,63700.0,40.5621,40.5793,40.5535,40.5707,63700.0
2012-12-06 12:10:00,47.22,47.23,47.2,47.2,20500.0,40.5707,40.5793,40.5535,40.5535,20500.0
2012-12-06 12:20:00,47.2,47.21,47.15,47.15,58200.0,40.5535,40.5621,40.5106,40.5106,58200.0
2012-12-06 12:30:00,47.14,47.18,47.12,47.17,33900.0,40.502,40.5364,40.4848,40.5278,33900.0
2012-12-06 12:40:00,47.17,47.18,47.13,47.18,87600.0,40.5278,40.5364,40.4934,40.5364,87600.0
2012-12-06 12:50:00,47.18,47.18,47.14,47.14,45900.0,40.5364,40.5364,40.502,40.502,45900.0
2012-12-06 13:00:00,47.14,47.16,47.13,47.14,18700.0,40.502,40.5192,40.4934,40.502,18700.0
2012-12-06 13:10:00,47.15,47.22,47.15,47.22,23300.0,40.5106,40.5707,40.5106,40.5707,23300.0
2012-12-06 13:20:00,47.23,47.23,47.18,47.18,26500.0,40.5793,40.5793,40.5364,40.5364,26500.0
2012-12-06 13:30:00,47.18,47.2,47.17,47.18,26400.0,40.5364,40.5535,40.5278,40.5364,26400.0
2012-12-06 13:40:00,47.18,47.23,47.17,47.22,45900.0,40.5364,40.5793,40.5278,40.5707,45900.0
2012-12-06 13:50:00,47.22,47.23,47.19,47.23,22400.0,40.5707,40.5793,40.5449,40.5793,22400.0
2012-12-06 14:00:00,47.23,47.23,47.2,47.2,59700.0,40.5793,40.5793,40.5535,40.5535,59700.0
2012-12-06 14:10:00,47.2,47.25,47.2,47.22,14700.0,40.5535,40.5965,40.5535,40.5707,14700.0
2012-12-06 14:20:00,47.21,47.27,47.21,47.27,43300.0,40.5621,40.6137,40.5621,40.6137,43300.0
2012-12-06 14:30:00,47.26,47.28,47.24,47.26,23100.0,40.6051,40.6223,40.5879,40.6051,23100.0
2012-12-06 14:40:00,47.26,47.26,47.21,47.21,28400.0,40.6051,40.6051,40.5621,40.5621,28400.0
2012-12-06 14:50:00,47.21,47.24,47.19,47.22,57700.0,40.5621,40.5879,40.5449,40.5707,57700.0
2012-12-06 15:00:00,47.22,47.23,47.18,47.2,75100.0,40.5707,40.5793,40.5364,40.5535,75100.0
2012-12-06 15:10:00,47.21,47.21,47.16,47.17,82400.0,40.5621,40.5621,40.5192,40.5278,82400.0
2012-12-06 15:20:00,47.18,47.21,47.17,47.18,60200.0,40.5364,40.5621,40.5278,40.5364,60200.0
2012-12-06 15:30:00,47.17,47.28,47.16,47.26,167900.0,40.5278,40.6223,40.5192,40.6051,167900.0
2012-12-06 15:40:00,47.26,47.27,47.23,47.26,163800.0,40.6051,40.6137,40.5793,40.6051,163800.0
2012-12-06 15:50:00,47.26,47.31,47.25,47.27,393500.0,40.6051,40.648,40.5965,40.6137,393500.0
2012-12-07 09:30:00,47.55,47.55,47.43,47.44,65600.0,40.8543,40.8543,40.7512,40.7597,65600.0
2012-12-07 09:40:00,47.44,47.44,47.33,47.37,80100.0,40.7597,40.7597,40.6652,40.6996,80100.0
2012-12-07 09:50:00,47.37,47.39,47.27,47.3,162700.0,40.6996,40.7168,40.6137,40.6395,162700.0
2012-12-07 10:00:00,47.32,47.46,47.3,47.43,141000.0,40.6566,40.7769,40.6395,40.7512,141000.0
2012-12-07 10:10:00,47.43,47.46,47.39,47.44,170600.0,40.7512,40.7769,40.7168,40.7597,170600.0
2012-12-07 10:20:00,47.43,47.46,47.38,47.41,55100.0,40.7512,40.7769,40.7082,40.734,55100.0
2012-12-07 10:30:00,47.4,47.41,47.29,47.32,118100.0,40.7254,40.734,40.6309,40.6566,118100.0
2012-12-07 10:40:00,47.32,47.38,47.29,47.32,115500.0,40.6566,40.7082,40.6309,40.6566,115500.0
2012-12-07 10:50:00,47.33,47.34,47.26,47.27,246000.0,40.6652,40.6738,40.6051,40.6137,246000.0
2012-12-07 11:00:00,47.27,47.31,47.19,47.26,283400.0,40.6137,40.648,40.5449,40.6051,283400.0
2012-12-07 11:10:00,47.28,47.37,47.26,47.33,158400.0,40.6223,40.6996,40.6051,40.6652,158400.0
2012-12-07 11:20:00,47.32,47.34,47.3,47.32,54500.0,40.6566,40.6738,40.6395,40.6566,54500.0
2012-12-07 11:30:00,47.32,47.37,47.28,47.32,67500.0,40.6566,40.6996,40.6223,40.6566,67500.0
2012-12-07 11:40:00,47.31,47.33,47.28,47.3,47800.0,40.648,40.6652,40.6223,40.6395,47800.0
2012-12-07 11:50:00,47.3,47.3,47.2,47.21,164100.0,40.6395,40.6395,40.5535,40.5621,164100.0
2012-12-07 12:00:00,47.2,47.23,47.17,47.23,764100.0,40.5535,40.5793,40.5278,40.5793,764100.0
2012-12-07 12:10:00,47.22,47.28,47.22,47.26,28800.0,40.5707,40.6223,40.5707,40.6051,28800.0
2012-12-07 12:20:00,47.27,47.28,47.26,47.27,23300.0,40.6137,40.6223,40.6051,40.6137,23300.0
2012-12-07 12:30:00,47.27,47.28,47.26,47.26,79800.0,40.6137,40.6223,40.6051,40.6051,79800.0
2012-12-07 12:40:00,47.25,47.31,47.25,47.3,23000.0,40.5965,40.648,40.5965,40.6395,23000.0
2012-12-07 12:50:00,47.31,47.32,47.28,47.32,103200.0,40.648,40.6566,40.6223,40.6566,103200.0
2012-12-07 13:00:00,47.33,47.36,47.32,47.33,71400.0,40.6652,40.691,40.6566,40.6652,71400.0
2012-12-07 13:10:00,47.33,47.34,47.32,47.32,94700.0,40.6652,40.6738,40.6566,40.6566,94700.0
2012-12-07 13:20:00,47.32,47.39,47.31,47.38,299300.0,40.6566,40.7168,40.648,40.7082,299300.0
2012-12-07 13:30:00,47.38,47.4,47.36,47.39,810400.0,40.7082,40.7254,40.691,40.7168,810400.0
2012-12-07 13:40:00,47.38,47.38,47.36,47.36,73800.0,40.7082,40.7082,40.691,40.691,73800.0
2012-12-07 13:50:00,47.37,47.38,47.34,47.37,159300.0,40.6996,40.7082,40.6738,40.6996,159300.0
2012-12-07 14:00:00,47.36,47.36,47.33,47.33,96000.0,40.691,40.691,40.6652,40.6652,96000.0
2012-12-07 14:10:00,47.32,47.37,47.32,47.35,94600.0,40.6566,40.6996,40.6566,40.6824,94600.0
2012-12-07 14:20:00,47.35,47.4,47.35,47.38,90600.0,40.6824,40.7254,40.6824,40.7082,90600.0
2012-12-07 14:30:00,47.39,47.41,47.37,47.39,149000.0,40.7168,40.734,40.6996,40.7168,149000.0
2012-12-07 14:40:00,47.39,47.39,47.36,47.36,30100.0,40.7168,40.7168,40.691,40.691,30100.0
2012-12-07 14:50:00,47.35,47.37,47.35,47.36,39100.0,40.6824,40.6996,40.6824,40.691,39100.0
2012-12-07 15:00:00,47.35,47.39,47.35,47.38,170900.0,40.6824,40.7168,40.6824,40.7082,170900.0
2012-12-07 15:10:00,47.37,47.37,47.34,47.35,126200.0,40.6996,40.6996,40.6738,40.6824,126200.0
2012-12-07 15:20:00,47.36,47.36,47.32,47.36,198300.0,40.691,40.691,40.6566,40.691,198300.0
2012-12-07 15:30:00,47.36,47.4,47.36,47.38,199600.0,40.691,40.7254,40.691,40.7082,199600.0
2012-12-07 15:40:00,47.39,47.44,47.39,47.41,166800.0,40.7168,40.7597,40.7168,40.734,166800.0
2012-12-07 15:50:00,47.41,47.43,47.38,47.4,852200.0,40.734,40.7512,40.7082,40.7254,852200.0
2012-12-10 09:30:00,47.3,47.44,47.3,47.32,351800.0,40.6395,40.7597,40.6395,40.6566,351800.0
2012-12-10 09:40:00,47.32,47.37,47.27,47.36,158000.0,40.6566,40.6996,40.6137,40.691,158000.0
2012-12-10 09:50:00,47.35,47.37,47.28,47.3,203000.0,40.6824,40.6996,40.6223,40.6395,203000.0
2012-12-10 10:00:00,47.3,47.34,47.25,47.25,322100.0,40.6395,40.6738,40.5965,40.5965,322100.0
2012-12-10 10:10:00,47.26,47.3,47.22,47.24,44700.0,40.6051,40.6395,40.5707,40.5879,44700.0
2012-12-10 10:20:00,47.25,47.32,47.23,47.31,698900.0,40.5965,40.6566,40.5793,40.648,698900.0
2012-12-10 10:30:00,47.31,47.34,47.3,47.32,132700.0,40.648,40.6738,40.6395,40.6566,132700.0
2012-12-10 10:40:00,47.31,47.33,47.3,47.32,176500.0,40.648,40.6652,40.6395,40.6566,176500.0
2012-12-10 10:50:00,47.32,47.41,47.3,47.4,480500.0,40.6566,40.734,40.6395,40.7254,480500.0
2012-12-10 11:00:00,47.4,47.4,47.33,47.38,311000.0,40.7254,40.7254,40.6652,40.7082,311000.0
2012-12-10 11:10:00,47.38,47.39,47.35,47.35,156500.0,40.7082,40.7168,40.6824,40.6824,156500.0
2012-12-10 11:20:00,47.36,47.37,47.33,47.35,157200.0,40.691,40.6996,40.6652,40.6824,157200.0
2012-12-10 11:30:00,47.35,47.36,47.34,47.34,41400.0,40.6824,40.691,40.6738,40.6738,41400.0
2012-12-10 11:40:00,47.35,47.36,47.33,47.35,178200.0,40.6824,40.691,40.6652,40.6824,178200.0
2012-12-10 11:50:00,47.35,47.35,47.28,47.29,83700.0,40.6824,40.6824,40.6223,40.6309,83700.0
2012-12-10 12:00:00,47.29,47.31,47.28,47.3,156000.0,40.6309,40.648,40.6223,40.6395,156000.0
2012-12-10 12:10:00,47.3,47.3,47.28,47.29,15000.0,40.6395,40.6395,40.6223,40.6309,15000.0
2012-12-10 12:20:00,47.29,47.32,47.27,47.28,39400.0,40.6309,40.6566,40.6137,40.6223,39400.0
2012-12-10 12:30:00,47.28,47.3,47.27,47.29,180100.0,40.6223,40.6395,40.6137,40.6309,180100.0
2012-12-10 12:40:00,47.29,47.3,47.26,47.26,157400.0,40.6309,40.6395,40.6051,40.6051,157400.0
2012-12-10 12:50:00,47.25,47.28,47.25,47.28,20000.0,40.5965,40.6223,40.5965,40.6223,20000.0
2012-12-10 13:00:00,47.28,47.28,47.23,47.24,41200.0,40.6223,40.6223,40.5793,40.5879,41200.0
2012-12-10 13:10:00,47.25,47.27,47.24,47.27,11100.0,40.5965,40.6137,40.5879,40.6137,11100.0
2012-12-10 13:20:00,47.26,47.26,47.24,47.25,26700.0,40.6051,40.6051,40.5879,40.5965,26700.0
2012-12-10 13:30:00,47.25,47.26,47.23,47.23,21700.0,40.5965,40.6051,40.5793,40.5793,21700.0
2012-12-10 13:40:00,47.23,47.27,47.23,47.26,117100.0,40.5793,40.6137,40.5793,40.6051,117100.0
2012-12-10 13:50:00,47.27,47.28,47.24,47.24,73400.0,40.6137,40.6223,40.5879,40.5879,73400.0
2012-12-10 14:00:00,47.25,47.27,47.24,47.26,170200.0,40.5965,40.6137,40.5879,40.6051,170200.0
2012-12-10 14:10:00,47.25,47.27,47.24,47.24,121000.0,40.5965,40.6137,40.5879,40.5879,121000.0
2012-12-10 14:20:00,47.24,47.25,47.21,47.21,359100.0,40.5879,40.5965,40.5621,40.5621,359100.0
2012-12-10 14:30:00,47.21,47.21,47.12,47.12,83700.0,40.5621,40.5621,40.4848,40.4848,83700.0
2012-12-10 14:40:00,47.12,47.16,47.12,47.13,106300.0,40.4848,40.5192,40.4848,40.4934,106300.0
2012-12-10 14:50:00,47.13,47.18,47.13,47.17,166400.0,40.4934,40.5364,40.4934,40.5278,166400.0
2012-12-10 15:00:00,47.16,47.19,47.15,47.18,86400.0,40.5192,40.5449,40.5106,40.5364,86400.0
2012-12-10 15:10:00,47.17,47.2,47.16,47.17,54600.0,40.5278,40.5535,40.5192,40.5278,54600.0
2012-12-10 15:20:00,47.16,47.22,47.15,47.21,487200.0,40.5192,40.5707,40.5106,40.5621,487200.0
2012-12-10 15:30:00,47.21,47.23,47.21,47.22,149700.0,40.5621,40.5793,40.5621,40.5707,149700.0
2012-12-10 15:40:00,47.22,47.23,47.18,47.18,139000.0,40.5707,40.5793,40.5364,40.5364,139000.0
2012-12-10 15:50:00,47.18,47.2,47.14,47.16,547300.0,40.5364,40.5535,40.502,40.5192,547300.0
2012-12-11 09:30:00,47.42,47.46,47.32,47.4,535000.0,40.7426,40.7769,40.6566,40.7254,535000.0
2012-12-11 09:40:00,47.4,47.41,47.3,47.34,672100.0,40.7254,40.734,40.6395,40.6738,672100.0
2012-12-11 09:50:00,47.34,47.41,47.34,47.39,88800.0,40.6738,40.734,40.6738,40.7168,88800.0
2012-12-11 10:00:00,47.39,47.42,47.36,47.4,116200.0,40.7168,40.7426,40.691,40.7254,116200.0
2012-12-11 10:10:00,47.4,47.41,47.35,47.35,108800.0,40.7254,40.734,40.6824,40.6824,108800.0
2012-12-11 10:20:00,47.35,47.36,47.32,47.36,160400.0,40.6824,40.691,40.6566,40.691,160400.0
2012-12-11 10:30:00,47.36,47.38,47.31,47.32,163900.0,40.691,40.7082,40.648,40.6566,163900.0
2012-12-11 10:40:00,47.33,47.4,47.33,47.36,262700.0,40.6652,40.7254,40.6652,40.691,262700.0
2012-12-11 10:50:00,47.37,47.39,47.34,47.35,164500.0,40.6996,40.7168,40.6738,40.6824,164500.0
2012-12-11 11:00:00,47.36,47.39,47.35,47.37,128800.0,40.691,40.7168,40.6824,40.6996,128800.0
2012-12-11 11:10:00,47.37,47.39,47.36,47.37,114900.0,40.6996,40.7168,40.691,40.6996,114900.0
2012-12-11 11:20:00,47.36,47.49,47.35,47.42,148100.0,40.691,40.8027,40.6824,40.7426,148100.0
2012-12-11 11:30:00,47.43,47.44,47.39,47.4,118700.0,40.7512,40.7597,40.7168,40.7254,118700.0
2012-12-11 11:40:00,47.41,47.43,47.4,47.43,50200.0,40.734,40.7512,40.7254,40.7512,50200.0
2012-12-11 11:50:00,47.43,47.44,47.38,47.39,38200.0,40.7512,40.7597,40.7082,40.7168,38200.0
2012-12-11 12:00:00,47.39,47.4,47.3,47.33,172700.0,40.7168,40.7254,40.6395,40.6652,172700.0
2012-12-11 12:10:00,47.33,47.36,47.33,47.35,77600.0,40.6652,40.691,40.6652,40.6824,77600.0
2012-12-11 12:20:00,47.36,47.41,47.35,47.36,67400.0,40.691,40.734,40.6824,40.691,67400.0
2012-12-11 12:30:00,47.36,47.36,47.33,47.33,21400.0,40.691,40.691,40.6652,40.6652,21400.0
2012-12-11 12:40:00,47.33,47.34,47.31,47.31,36000.0,40.6652,40.6738,40.648,40.648,36000.0
2012-12-11 12:50:00,47.31,47.34,47.3,47.32,35400.0,40.648,40.6738,40.6395,40.6566,35400.0
2012-12-11 13:00:00,47.33,47.34,47.28,47.28,65400.0,40.6652,40.6738,40.6223,40.6223,65400.0
2012-12-11 13:10:00,47.28,47.33,47.28,47.32,53900.0,40.6223,40.6652,40.6223,40.6566,53900.0
2012-12-11 13:20:00,47.32,47.32,47.29,47.3,53100.0,40.6566,40.6566,40.6309,40.6395,53100.0
2012-12-11 13:30:00,47.3,47.33,47.3,47.31,31500.0,40.6395,40.6652,40.6395,40.648,31500.0
2012-12-11 13:40:00,47.32,47.34,47.31,47.34,40700.0,40.6566,40.6738,40.648,40.6738,40700.0
2012-12-11 13:50:00,47.34,47.35,47.32,47.32,28100.0,40.6738,40.6824,40.6566,40.6566,28100.0
2012-12-11 14:00:00,47.32,47.36,47.32,47.34,49300.0,40.6566,40.691,40.6566,40.6738,49300.0
2012-12-11 14:10:00,47.35,47.36,47.32,47.32,15300.0,40.6824,40.691,40.6566,40.6566,15300.0
2012-12-11 14:20:00,47.32,47.34,47.31,47.32,37500.0,40.6566,40.6738,40.648,40.6566,37500.0
2012-12-11 14:30:00,47.33,47.33,47.29,47.3,78800.0,40.6652,40.6652,40.6309,40.6395,78800.0
2012-12-11 14:40:00,47.29,47.32,47.22,47.23,113300.0,40.6309,40.6566,40.5707,40.5793,113300.0
2012-12-11 14:50:00,47.22,47.26,47.21,47.23,39200.0,40.5707,40.6051,40.5621,40.5793,39200.0
2012-12-11 15:00:00,47.22,47.22,47.15,47.19,99100.0,40.5707,40.5707,40.5106,40.5449,99100.0
2012-12-11 15:10:00,47.18,47.19,47.13,47.15,110000.0,40.5364,40.5449,40.4934,40.5106,110000.0
2012-12-11 15:20:00,47.15,47.2,47.14,47.2,101000.0,40.5106,40.5535,40.502,40.5535,101000.0
2012-12-11 15:30:00,47.21,47.27,47.2,47.25,188300.0,40.5621,40.6137,40.5535,40.5965,188300.0
2012-12-11 15:40:00,47.25,47.29,47.24,47.28,363900.0,40.5965,40.6309,40.5879,40.6223,363900.0
2012-12-11 15:50:00,47.28,47.3,47.24,47.28,464900.0,40.6223,40.6395,40.5879,40.6223,464900.0
2012-12-12 09:30:00,47.51,47.55,47.36,47.38,141600.0,40.8199,40.8543,40.691,40.7082,141600.0
2012-12-12 09:40:00,47.39,47.41,47.33,47.36,113900.0,40.7168,40.734,40.6652,40.691,113900.0
2012-12-12 09:50:00,47.37,47.37,47.32,47.33,118500.0,40.6996,40.6996,40.6566,40.6652,118500.0
2012-12-12 10:00:00,47.33,47.33,47.27,47.31,87900.0,40.6652,40.6652,40.6137,40.648,87900.0
2012-12-12 10:10:00,47.32,47.34,47.29,47.33,40300.0,40.6566,40.6738,40.6309,40.6652,40300.0
2012-12-12 10:20:00,47.33,47.43,47.32,47.42,53000.0,40.6652,40.7512,40.6566,40.7426,53000.0
2012-12-12 10:30:00,47.41,47.42,47.37,47.38,38000.0,40.734,40.7426,40.6996,40.7082,38000.0
2012-12-12 10:40:00,47.37,47.4,47.36,47.4,102500.0,40.6996,40.7254,40.691,40.7254,102500.0
2012-12-12 10:50:00,47.39,47.4,47.36,47.39,169000.0,40.7168,40.7254,40.691,40.7168,169000.0
2012-12-12 11:00:00,47.38,47.4,47.33,47.34,142300.0,40.7082,40.7254,40.6652,40.6738,142300.0
2012-12-12 11:10:00,47.34,47.36,47.33,47.36,74000.0,40.6738,40.691,40.6652,40.691,74000.0
2012-12-12 11:20:00,47.36,47.39,47.36,47.38,62000.0,40.691,40.7168,40.691,40.7082,62000.0
2012-12-12 11:30:00,47.38,47.43,47.37,47.43,56600.0,40.7082,40.7512,40.6996,40.7512,56600.0
2012-12-12 11:40:00,47.43,47.43,47.41,47.41,50000.0,40.7512,40.7512,40.734,40.734,50000.0
2012-12-12 11:50:00,47.4,47.4,47.34,47.35,49000.0,40.7254,40.7254,40.6738,40.6824,49000.0
2012-12-12 12:00:00,47.35,47.38,47.35,47.36,91000.0,40.6824,40.7082,40.6824,40.691,91000.0
2012-12-12 12:10:00,47.36,47.4,47.36,47.38,74900.0,40.691,40.7254,40.691,40.7082,74900.0
2012-12-12 12:20:00,47.38,47.39,47.37,47.38,111800.0,40.7082,40.7168,40.6996,40.7082,111800.0
2012-12-12 12:30:00,47.39,47.49,47.29,47.49,202000.0,40.7168,40.8027,40.6309,40.8027,202000.0
2012-12-12 12:40:00,47.5,47.58,47.44,47.57,156300.0,40.8113,40.88,40.7597,40.8714,156300.0
2012-12-12 12:50:00,47.56,47.64,47.56,47.59,108200.0,40.8628,40.9316,40.8628,40.8886,108200.0
2012-12-12 13:00:00,47.59,47.6,47.55,47.57,101000.0,40.8886,40.8972,40.8543,40.8714,101000.0
2012-12-12 13:10:00,47.56,47.57,47.49,47.55,236800.0,40.8628,40.8714,40.8027,40.8543,236800.0
2012-12-12 13:20:00,47.55,47.61,47.55,47.59,135700.0,40.8543,40.9058,40.8543,40.8886,135700.0
2012-12-12 13:30:00,47.59,47.63,47.59,47.6,51400.0,40.8886,40.923,40.8886,40.8972,51400.0
2012-12-12 13:40:00,47.6,47.61,47.58,47.61,237300.0,40.8972,40.9058,40.88,40.9058,237300.0
2012-12-12 13:50:00,47.61,47.62,47.59,47.61,103400.0,40.9058,40.9144,40.8886,40.9058,103400.0
2012-12-12 14:00:00,47.61,47.64,47.59,47.63,132500.0,40.9058,40.9316,40.8886,40.923,132500.0
2012-12-12 14:10:00,47.63,47.65,47.62,47.64,42800.0,40.923,40.9402,40.9144,40.9316,42800.0
2012-12-12 14:20:00,47.65,47.66,47.54,47.57,168300.0,40.9402,40.9488,40.8457,40.8714,168300.0
2012-12-12 14:30:00,47.57,47.57,47.51,47.53,78000.0,40.8714,40.8714,40.8199,40.8371,78000.0
2012-12-12 14:40:00,47.53,47.6,47.53,47.59,100100.0,40.8371,40.8972,40.8371,40.8886,100100.0
2012-12-12 14:50:00,47.58,47.58,47.52,47.53,54100.0,40.88,40.88,40.8285,40.8371,54100.0
2012-12-12 15:00:00,47.54,47.54,47.45,47.47,56300.0,40.8457,40.8457,40.7683,40.7855,56300.0
2012-12-12 15:10:00,47.47,47.47,47.39,47.45,64500.0,40.7855,40.7855,40.7168,40.7683,64500.0
2012-12-12 15:20:00,47.45,47.47,47.37,47.4,98900.0,40.7683,40.7855,40.6996,40.7254,98900.0
2012-12-12 15:30:00,47.41,47.44,47.3,47.3,152700.0,40.734,40.7597,40.6395,40.6395,152700.0
2012-12-12 15:40:00,47.3,47.35,47.29,47.35,221900.0,40.6395,40.6824,40.6309,40.6824,221900.0
2012-12-12 15:50:00,47.36,47.36,47.3,47.36,651300.0,40.691,40.691,40.6395,40.691,651300.0
2012-12-13 09:30:00,47.34,47.5,47.34,47.48,44500.0,40.6738,40.8113,40.6738,40.7941,44500.0
2012-12-13 09:40:00,47.49,47.49,47.39,47.46,117000.0,40.8027,40.8027,40.7168,40.7769,117000.0
2012-12-13 09:50:00,47.46,47.49,47.42,47.47,77100.0,40.7769,40.8027,40.7426,40.7855,77100.0
2012-12-13 10:00:00,47.48,47.52,47.47,47.52,187500.0,40.7941,40.8285,40.7855,40.8285,187500.0
2012-12-13 10:10:00,47.52,47.58,47.52,47.58,114300.0,40.8285,40.88,40.8285,40.88,114300.0
2012-12-13 10:20:00,47.58,47.6,47.53,47.55,58700.0,40.88,40.8972,40.8371,40.8543,58700.0
2012-12-13 10:30:00,47.55,47.56,47.51,47.51,63100.0,40.8543,40.8628,40.8199,40.8199,63100.0
2012-12-13 10:40:00,47.51,47.51,47.45,47.46,57200.0,40.8199,40.8199,40.7683,40.7769,57200.0
2012-12-13 10:50:00,47.46,47.47,47.44,47.45,38800.0,40.7769,40.7855,40.7597,40.7683,38800.0
2012-12-13 11:00:00,47.45,47.47,47.38,47.38,54300.0,40.7683,40.7855,40.7082,40.7082,54300.0
2012-12-13 11:10:00,47.37,47.38,47.28,47.34,64600.0,40.6996,40.7082,40.6223,40.6738,64600.0
2012-12-13 11:20:00,47.33,47.33,47.25,47.31,53900.0,40.6652,40.6652,40.5965,40.648,53900.0
2012-12-13 11:30:00,47.31,47.38,47.28,47.32,45700.0,40.648,40.7082,40.6223,40.6566,45700.0
2012-12-13 11:40:00,47.32,47.32,47.23,47.25,34700.0,40.6566,40.6566,40.5793,40.5965,34700.0
2012-12-13 11:50:00,47.25,47.29,47.24,47.28,41900.0,40.5965,40.6309,40.5879,40.6223,41900.0
2012-12-13 12:00:00,47.29,47.29,47.24,47.25,39400.0,40.6309,40.6309,40.5879,40.5965,39400.0
2012-12-13 12:10:00,47.25,47.26,47.14,47.14,44300.0,40.5965,40.6051,40.502,40.502,44300.0
2012-12-13 12:20:00,47.14,47.17,47.07,47.07,55200.0,40.502,40.5278,40.4418,40.4418,55200.0
2012-12-13 12:30:00,47.07,47.1,47.05,47.06,35000.0,40.4418,40.4676,40.4247,40.4333,35000.0
2012-12-13 12:40:00,47.05,47.08,47.01,47.08,79600.0,40.4247,40.4504,40.3903,40.4504,79600.0
2012-12-13 12:50:00,47.08,47.12,47.08,47.1,49300.0,40.4504,40.4848,40.4504,40.4676,49300.0
2012-12-13 13:00:00,47.09,47.13,47.08,47.08,47600.0,40.459,40.4934,40.4504,40.4504,47600.0
2012-12-13 13:10:00,47.09,47.11,47.05,47.09,87800.0,40.459,40.4762,40.4247,40.459,87800.0
2012-12-13 13:20:00,47.09,47.15,47.08,47.13,109100.0,40.459,40.5106,40.4504,40.4934,109100.0
2012-12-13 13:30:00,47.13,47.14,47.1,47.12,51700.0,40.4934,40.502,40.4676,40.4848,51700.0
2012-12-13 13:40:00,47.13,47.13,47.05,47.05,68400.0,40.4934,40.4934,40.4247,40.4247,68400.0
2012-12-13 13:50:00,47.05,47.09,47.03,47.09,40200.0,40.4247,40.459,40.4075,40.459,40200.0
2012-12-13 14:00:00,47.09,47.1,46.99,47.01,66500.0,40.459,40.4676,40.3731,40.3903,66500.0
2012-12-13 14:10:00,47.01,47.01,46.96,46.98,65600.0,40.3903,40.3903,40.3473,40.3645,65600.0
2012-12-13 14:20:00,46.97,47.02,46.97,47.01,106200.0,40.3559,40.3989,40.3559,40.3903,106200.0
2012-12-13 14:30:00,47.01,47.03,46.99,47.0,32500.0,40.3903,40.4075,40.3731,40.3817,32500.0
2012-12-13 14:40:00,47.0,47.03,46.98,47.02,65000.0,40.3817,40.4075,40.3645,40.3989,65000.0
2012-12-13 14:50:00,47.02,47.03,47.0,47.01,78500.0,40.3989,40.4075,40.3817,40.3903,78500.0
2012-12-13 15:00:00,47.02,47.04,46.97,46.97,62600.0,40.3989,40.4161,40.3559,40.3559,62600.0
2012-12-13 15:10:00,46.97,46.98,46.94,46.94,77000.0,40.3559,40.3645,40.3302,40.3302,77000.0
2012-12-13 15:20:00,46.94,46.98,46.94,46.97,145000.0,40.3302,40.3645,40.3302,40.3559,145000.0
2012-12-13 15:30:00,46.97,47.09,46.96,47.07,260100.0,40.3559,40.459,40.3473,40.4418,260100.0
2012-12-13 15:40:00,47.08,47.15,47.08,47.11,216700.0,40.4504,40.5106,40.4504,40.4762,216700.0
2012-12-13 15:50:00,47.11,47.14,47.04,47.06,443500.0,40.4762,40.502,40.4161,40.4333,443500.0
2012-12-14 09:30:00,46.91,47.02,46.91,46.97,138700.0,40.3044,40.3989,40.3044,40.3559,138700.0
2012-12-14 09:40:00,46.98,47.06,46.97,47.04,221200.0,40.3645,40.4333,40.3559,40.4161,221200.0
2012-12-14 09:50:00,47.04,47.04,46.93,46.95,95600.0,40.4161,40.4161,40.3216,40.3387,95600.0
2012-12-14 10:00:00,46.94,47.03,46.92,46.94,56000.0,40.3302,40.4075,40.313,40.3302,56000.0
2012-12-14 10:10:00,46.93,46.97,46.87,46.88,78900.0,40.3216,40.3559,40.27,40.2786,78900.0
2012-12-14 10:20:00,46.89,46.92,46.86,46.89,78700.0,40.2872,40.313,40.2614,40.2872,78700.0
2012-12-14 10:30:00,46.89,46.92,46.87,46.9,54800.0,40.2872,40.313,40.27,40.2958,54800.0
2012-12-14 10:40:00,46.91,46.98,46.9,46.98,77600.0,40.3044,40.3645,40.2958,40.3645,77600.0
2012-12-14 10:50:00,46.98,47.01,46.97,46.97,73400.0,40.3645,40.3903,40.3559,40.3559,73400.0
2012-12-14 11:00:00,46.97,46.98,46.93,46.98,104700.0,40.3559,40.3645,40.3216,40.3645,104700.0
2012-12-14 11:10:00,46.97,46.98,46.94,46.95,60800.0,40.3559,40.3645,40.3302,40.3387,60800.0
2012-12-14 11:20:00,46.95,46.97,46.91,46.92,59200.0,40.3387,40.3559,40.3044,40.313,59200.0
2012-12-14 11:30:00,46.92,46.92,46.85,46.89,64500.0,40.313,40.313,40.2528,40.2872,64500.0
2012-12-14 11:40:00,46.89,46.95,46.89,46.91,38500.0,40.2872,40.3387,40.2872,40.3044,38500.0
2012-12-14 11:50:00,46.91,46.93,46.89,46.93,42000.0,40.3044,40.3216,40.2872,40.3216,42000.0
2012-12-14 12:00:00,46.93,46.97,46.92,46.96,58500.0,40.3216,40.3559,40.313,40.3473,58500.0
2012-12-14 12:10:00,46.96,47.01,46.95,46.96,37100.0,40.3473,40.3903,40.3387,40.3473,37100.0
2012-12-14 12:20:00,46.95,47.0,46.95,47.0,32300.0,40.3387,40.3817,40.3387,40.3817,32300.0
2012-12-14 12:30:00,46.99,47.01,46.97,46.97,23200.0,40.3731,40.3903,40.3559,40.3559,23200.0
2012-12-14 12:40:00,46.98,47.02,46.98,47.0,69100.0,40.3645,40.3989,40.3645,40.3817,69100.0
2012-12-14 12:50:00,46.99,47.0,46.98,47.0,27900.0,40.3731,40.3817,40.3645,40.3817,27900.0
2012-12-14 13:00:00,46.99,47.0,46.98,46.98,26900.0,40.3731,40.3817,40.3645,40.3645,26900.0
2012-12-14 13:10:00,46.98,46.98,46.95,46.95,22200.0,40.3645,40.3645,40.3387,40.3387,22200.0
2012-12-14 13:20:00,46.95,46.96,46.93,46.95,41800.0,40.3387,40.3473,40.3216,40.3387,41800.0
2012-12-14 13:30:00,46.95,46.96,46.94,46.95,20600.0,40.3387,40.3473,40.3302,40.3387,20600.0
2012-12-14 13:40:00,46.95,47.0,46.94,46.97,35800.0,40.3387,40.3817,40.3302,40.3559,35800.0
2012-12-14 13:50:00,46.97,46.99,46.96,46.98,41100.0,40.3559,40.3731,40.3473,40.3645,41100.0
2012-12-14 14:00:00,46.99,47.0,46.98,47.0,36700.0,40.3731,40.3817,40.3645,40.3817,36700.0
2012-12-14 14:10:00,47.0,47.02,46.99,46.99,55500.0,40.3817,40.3989,40.3731,40.3731,55500.0
2012-12-14 14:20:00,46.99,46.99,46.95,46.95,38100.0,40.3731,40.3731,40.3387,40.3387,38100.0
2012-12-14 14:30:00,46.94,46.95,46.92,46.92,14600.0,40.3302,40.3387,40.313,40.313,14600.0
2012-12-14 14:40:00,46.92,46.93,46.91,46.93,38500.0,40.313,40.3216,40.3044,40.3216,38500.0
2012-12-14 14:50:00,46.92,46.93,46.83,46.83,59700.0,40.313,40.3216,40.2356,40.2356,59700.0
2012-12-14 15:00:00,46.84,46.87,46.8,46.82,50600.0,40.2442,40.27,40.2099,40.227,50600.0
2012-12-14 15:10:00,46.82,46.85,46.81,46.83,37200.0,40.227,40.2528,40.2185,40.2356,37200.0
2012-12-14 15:20:00,46.82,46.84,46.8,46.84,60000.0,40.227,40.2442,40.2099,40.2442,60000.0
2012-12-14 15:30:00,46.84,46.9,46.83,46.88,104100.0,40.2442,40.2958,40.2356,40.2786,104100.0
2012-12-14 15:40:00,46.88,46.89,46.83,46.83,358400.0,40.2786,40.2872,40.2356,40.2356,358400.0
2012-12-14 15:50:00,46.83,46.88,46.79,46.88,575100.0,40.2356,40.2786,40.2013,40.2786,575100.0
2012-12-17 09:30:00,46.92,47.12,46.9,47.09,191400.0,40.313,40.4848,40.2958,40.459,191400.0
2012-12-17 09:40:00,47.08,47.15,47.07,47.11,121200.0,40.4504,40.5106,40.4418,40.4762,121200.0
2012-12-17 09:50:00,47.12,47.14,47.07,47.11,135300.0,40.4848,40.502,40.4418,40.4762,135300.0
2012-12-17 10:00:00,47.11,47.16,47.09,47.15,45300.0,40.4762,40.5192,40.459,40.5106,45300.0
2012-12-17 10:10:00,47.16,47.17,47.11,47.12,73600.0,40.5192,40.5278,40.4762,40.4848,73600.0
2012-12-17 10:20:00,47.12,47.12,47.07,47.11,111500.0,40.4848,40.4848,40.4418,40.4762,111500.0
2012-12-17 10:30:00,47.11,47.19,47.11,47.16,105500.0,40.4762,40.5449,40.4762,40.5192,105500.0
2012-12-17 10:40:00,47.16,47.18,47.13,47.18,77700.0,40.5192,40.5364,40.4934,40.5364,77700.0
2012-12-17 10:50:00,47.18,47.21,47.18,47.2,72000.0,40.5364,40.5621,40.5364,40.5535,72000.0
2012-12-17 11:00:00,47.19,47.27,47.19,47.27,136000.0,40.5449,40.6137,40.5449,40.6137,136000.0
2012-12-17 11:10:00,47.28,47.36,47.28,47.36,103100.0,40.6223,40.691,40.6223,40.691,103100.0
2012-12-17 11:20:00,47.37,47.37,47.32,47.32,177300.0,40.6996,40.6996,40.6566,40.6566,177300.0
2012-12-17 11:30:00,47.32,47.4,47.32,47.39,114100.0,40.6566,40.7254,40.6566,40.7168,114100.0
2012-12-17 11:40:00,47.39,47.46,47.39,47.44,85700.0,40.7168,40.7769,40.7168,40.7597,85700.0
2012-12-17 11:50:00,47.44,47.48,47.44,47.44,71400.0,40.7597,40.7941,40.7597,40.7597,71400.0
2012-12-17 12:00:00,47.44,47.47,47.41,47.45,162100.0,40.7597,40.7855,40.734,40.7683,162100.0
2012-12-17 12:10:00,47.46,47.47,47.44,47.46,156800.0,40.7769,40.7855,40.7597,40.7769,156800.0
2012-12-17 12:20:00,47.47,47.54,47.46,47.53,180300.0,40.7855,40.8457,40.7769,40.8371,180300.0
2012-12-17 12:30:00,47.52,47.54,47.51,47.51,64500.0,40.8285,40.8457,40.8199,40.8199,64500.0
2012-12-17 12:40:00,47.52,47.54,47.51,47.52,129200.0,40.8285,40.8457,40.8199,40.8285,129200.0
2012-12-17 12:50:00,47.52,47.54,47.51,47.52,127700.0,40.8285,40.8457,40.8199,40.8285,127700.0
2012-12-17 13:00:00,47.53,47.54,47.52,47.53,33700.0,40.8371,40.8457,40.8285,40.8371,33700.0
2012-12-17 13:10:00,47.54,47.55,47.5,47.52,125200.0,40.8457,40.8543,40.8113,40.8285,125200.0
2012-12-17 13:20:00,47.52,47.55,47.52,47.53,81700.0,40.8285,40.8543,40.8285,40.8371,81700.0
2012-12-17 13:30:00,47.53,47.53,47.49,47.5,58800.0,40.8371,40.8371,40.8027,40.8113,58800.0
2012-12-17 13:40:00,47.49,47.51,47.46,47.5,171700.0,40.8027,40.8199,40.7769,40.8113,171700.0
2012-12-17 13:50:00,47.5,47.5,47.46,47.47,88500.0,40.8113,40.8113,40.7769,40.7855,88500.0
2012-12-17 14:00:00,47.47,47.54,47.47,47.5,149200.0,40.7855,40.8457,40.7855,40.8113,149200.0
2012-12-17 14:10:00,47.49,47.5,47.47,47.48,243200.0,40.8027,40.8113,40.7855,40.7941,243200.0
2012-12-17 14:20:00,47.48,47.48,47.44,47.47,63300.0,40.7941,40.7941,40.7597,40.7855,63300.0
2012-12-17 14:30:00,47.47,47.5,47.46,47.49,72000.0,40.7855,40.8113,40.7769,40.8027,72000.0
2012-12-17 14:40:00,47.49,47.51,47.47,47.49,82800.0,40.8027,40.8199,40.7855,40.8027,82800.0
2012-12-17 14:50:00,47.5,47.54,47.49,47.53,109000.0,40.8113,40.8457,40.8027,40.8371,109000.0
2012-12-17 15:00:00,47.53,47.58,47.51,47.56,77800.0,40.8371,40.88,40.8199,40.8628,77800.0
2012-12-17 15:10:00,47.57,47.57,47.54,47.56,62600.0,40.8714,40.8714,40.8457,40.8628,62600.0
2012-12-17 15:20:00,47.55,47.57,47.54,47.56,174300.0,40.8543,40.8714,40.8457,40.8628,174300.0
2012-12-17 15:30:00,47.56,47.61,47.56,47.59,131500.0,40.8628,40.9058,40.8628,40.8886,131500.0
2012-12-17 15:40:00,47.59,47.64,47.59,47.64,172900.0,40.8886,40.9316,40.8886,40.9316,172900.0
2012-12-17 15:50:00,47.63,47.72,47.63,47.72,691000.0,40.923,41.0003,40.923,41.0003,691000.0
2012-12-18 09:30:00,47.84,47.86,47.76,47.82,196100.0,41.1034,41.1206,41.0347,41.0862,196100.0
2012-12-18 09:40:00,47.82,47.89,47.81,47.86,189400.0,41.0862,41.1464,41.0776,41.1206,189400.0
2012-12-18 09:50:00,47.87,47.87,47.76,47.76,195500.0,41.1292,41.1292,41.0347,41.0347,195500.0
2012-12-18 10:00:00,47.76,47.84,47.76,47.8,331700.0,41.0347,41.1034,41.0347,41.069,331700.0
2012-12-18 10:10:00,47.8,47.96,47.8,47.94,722800.0,41.069,41.2065,41.069,41.1893,722800.0
2012-12-18 10:20:00,47.93,47.97,47.9,47.97,260600.0,41.1807,41.2151,41.155,41.2151,260600.0
2012-12-18 10:30:00,47.97,48.02,47.95,48.02,250100.0,41.2151,41.2581,41.1979,41.2581,250100.0
2012-12-18 10:40:00,48.02,48.08,48.01,48.07,153300.0,41.2581,41.3096,41.2495,41.301,153300.0
2012-12-18 10:50:00,48.07,48.1,48.05,48.07,189000.0,41.301,41.3268,41.2838,41.301,189000.0
2012-12-18 11:00:00,48.07,48.1,48.06,48.07,80000.0,41.301,41.3268,41.2924,41.301,80000.0
2012-12-18 11:10:00,48.08,48.2,48.08,48.2,123300.0,41.3096,41.4127,41.3096,41.4127,123300.0
2012-12-18 11:20:00,48.21,48.22,48.15,48.16,53900.0,41.4213,41.4299,41.3698,41.3784,53900.0
2012-12-18 11:30:00,48.17,48.18,48.14,48.16,176100.0,41.3869,41.3955,41.3612,41.3784,176100.0
2012-12-18 11:40:00,48.15,48.2,48.15,48.2,297000.0,41.3698,41.4127,41.3698,41.4127,297000.0
2012-12-18 11:50:00,48.2,48.2,48.15,48.16,123600.0,41.4127,41.4127,41.3698,41.3784,123600.0
2012-12-18 12:00:00,48.16,48.18,48.15,48.17,40900.0,41.3784,41.3955,41.3698,41.3869,40900.0
2012-12-18 12:10:00,48.16,48.17,48.14,48.16,61200.0,41.3784,41.3869,41.3612,41.3784,61200.0
2012-12-18 12:20:00,48.16,48.22,48.15,48.22,399200.0,41.3784,41.4299,41.3698,41.4299,399200.0
2012-12-18 12:30:00,48.22,48.29,48.16,48.29,708100.0,41.4299,41.4901,41.3784,41.4901,708100.0
2012-12-18 12:40:00,48.28,48.36,48.28,48.33,199900.0,41.4815,41.5502,41.4815,41.5244,199900.0
2012-12-18 12:50:00,48.33,48.37,48.31,48.37,304100.0,41.5244,41.5588,41.5072,41.5588,304100.0
2012-12-18 13:00:00,48.36,48.37,48.33,48.36,178500.0,41.5502,41.5588,41.5244,41.5502,178500.0
2012-12-18 13:10:00,48.36,48.39,48.3,48.32,400400.0,41.5502,41.576,41.4986,41.5158,400400.0
2012-12-18 13:20:00,48.32,48.32,48.28,48.3,129500.0,41.5158,41.5158,41.4815,41.4986,129500.0
2012-12-18 13:30:00,48.29,48.32,48.28,48.3,72100.0,41.4901,41.5158,41.4815,41.4986,72100.0
2012-12-18 13:40:00,48.29,48.32,48.28,48.28,45400.0,41.4901,41.5158,41.4815,41.4815,45400.0
2012-12-18 13:50:00,48.28,48.29,48.25,48.27,278400.0,41.4815,41.4901,41.4557,41.4729,278400.0
2012-12-18 14:00:00,48.27,48.29,48.24,48.28,71400.0,41.4729,41.4901,41.4471,41.4815,71400.0
2012-12-18 14:10:00,48.28,48.3,48.27,48.3,148200.0,41.4815,41.4986,41.4729,41.4986,148200.0
2012-12-18 14:20:00,48.29,48.3,48.21,48.21,75800.0,41.4901,41.4986,41.4213,41.4213,75800.0
2012-12-18 14:30:00,48.21,48.22,48.17,48.21,135700.0,41.4213,41.4299,41.3869,41.4213,135700.0
2012-12-18 14:40:00,48.21,48.24,48.2,48.24,183900.0,41.4213,41.4471,41.4127,41.4471,183900.0
2012-12-18 14:50:00,48.25,48.25,48.21,48.22,106300.0,41.4557,41.4557,41.4213,41.4299,106300.0
2012-12-18 15:00:00,48.22,48.26,48.21,48.24,180400.0,41.4299,41.4643,41.4213,41.4471,180400.0
2012-12-18 15:10:00,48.23,48.26,48.19,48.2,277800.0,41.4385,41.4643,41.4041,41.4127,277800.0
2012-12-18 15:20:00,48.21,48.23,48.17,48.17,98700.0,41.4213,41.4385,41.3869,41.3869,98700.0
2012-12-18 15:30:00,48.17,48.21,48.15,48.2,138900.0,41.3869,41.4213,41.3698,41.4127,138900.0
2012-12-18 15:40:00,48.21,48.22,48.16,48.21,198800.0,41.4213,41.4299,41.3784,41.4213,198800.0
2012-12-18 15:50:00,48.21,48.28,48.2,48.25,2101600.0,41.4213,41.4815,41.4127,41.4557,2101600.0
2012-12-19 09:30:00,48.37,48.4,48.22,48.25,243100.0,41.5588,41.5846,41.4299,41.4557,243100.0
2012-12-19 09:40:00,48.25,48.25,48.17,48.17,247400.0,41.4557,41.4557,41.3869,41.3869,247400.0
2012-12-19 09:50:00,48.16,48.17,48.11,48.13,130400.0,41.3784,41.3869,41.3354,41.3526,130400.0
2012-12-19 10:00:00,48.13,48.16,48.11,48.13,151800.0,41.3526,41.3784,41.3354,41.3526,151800.0
2012-12-19 10:10:00,48.15,48.16,48.1,48.11,125400.0,41.3698,41.3784,41.3268,41.3354,125400.0
2012-12-19 10:20:00,48.11,48.16,48.1,48.16,301600.0,41.3354,41.3784,41.3268,41.3784,301600.0
2012-12-19 10:30:00,48.15,48.23,48.15,48.23,125800.0,41.3698,41.4385,41.3698,41.4385,125800.0
2012-12-19 10:40:00,48.23,48.3,48.2,48.29,121200.0,41.4385,41.4986,41.4127,41.4901,121200.0
2012-12-19 10:50:00,48.29,48.29,48.23,48.24,90300.0,41.4901,41.4901,41.4385,41.4471,90300.0
2012-12-19 11:00:00,48.24,48.3,48.23,48.29,108500.0,41.4471,41.4986,41.4385,41.4901,108500.0
2012-12-19 11:10:00,48.29,48.3,48.26,48.29,71500.0,41.4901,41.4986,41.4643,41.4901,71500.0
2012-12-19 11:20:00,48.29,48.3,48.21,48.23,124500.0,41.4901,41.4986,41.4213,41.4385,124500.0
2012-12-19 11:30:00,48.22,48.28,48.22,48.26,57500.0,41.4299,41.4815,41.4299,41.4643,57500.0
2012-12-19 11:40:00,48.26,48.27,48.22,48.25,38800.0,41.4643,41.4729,41.4299,41.4557,38800.0
2012-12-19 11:50:00,48.25,48.26,48.21,48.23,69000.0,41.4557,41.4643,41.4213,41.4385,69000.0
2012-12-19 12:00:00,48.23,48.26,48.17,48.18,122300.0,41.4385,41.4643,41.3869,41.3955,122300.0
2012-12-19 12:10:00,48.18,48.22,48.18,48.2,49100.0,41.3955,41.4299,41.3955,41.4127,49100.0
2012-12-19 12:20:00,48.2,48.26,48.19,48.26,30700.0,41.4127,41.4643,41.4041,41.4643,30700.0
2012-12-19 12:30:00,48.25,48.25,48.21,48.25,20100.0,41.4557,41.4557,41.4213,41.4557,20100.0
2012-12-19 12:40:00,48.25,48.31,48.24,48.29,35800.0,41.4557,41.5072,41.4471,41.4901,35800.0
2012-12-19 12:50:00,48.29,48.29,48.23,48.23,78200.0,41.4901,41.4901,41.4385,41.4385,78200.0
2012-12-19 13:00:00,48.24,48.26,48.23,48.25,29800.0,41.4471,41.4643,41.4385,41.4557,29800.0
2012-12-19 13:10:00,48.24,48.25,48.18,48.21,53900.0,41.4471,41.4557,41.3955,41.4213,53900.0
2012-12-19 13:20:00,48.21,48.24,48.19,48.21,43600.0,41.4213,41.4471,41.4041,41.4213,43600.0
2012-12-19 13:30:00,48.21,48.22,48.18,48.19,49100.0,41.4213,41.4299,41.3955,41.4041,49100.0
2012-12-19 13:40:00,48.19,48.2,48.11,48.16,90100.0,41.4041,41.4127,41.3354,41.3784,90100.0
2012-12-19 13:50:00,48.16,48.19,48.15,48.18,22300.0,41.3784,41.4041,41.3698,41.3955,22300.0
2012-12-19 14:00:00,48.17,48.17,48.09,48.11,43100.0,41.3869,41.3869,41.3182,41.3354,43100.0
2012-12-19 14:10:00,48.12,48.13,48.03,48.08,80200.0,41.344,41.3526,41.2667,41.3096,80200.0
2012-12-19 14:20:00,48.08,48.12,48.08,48.09,66900.0,41.3096,41.344,41.3096,41.3182,66900.0
2012-12-19 14:30:00,48.09,48.11,48.08,48.09,55700.0,41.3182,41.3354,41.3096,41.3182,55700.0
2012-12-19 14:40:00,48.09,48.09,47.99,47.99,79200.0,41.3182,41.3182,41.2323,41.2323,79200.0
2012-12-19 14:50:00,48.0,48.02,47.96,48.02,48200.0,41.2409,41.2581,41.2065,41.2581,48200.0
2012-12-19 15:00:00,48.02,48.03,48.0,48.02,114800.0,41.2581,41.2667,41.2409,41.2581,114800.0
2012-12-19 15:10:00,48.03,48.03,47.97,48.0,139300.0,41.2667,41.2667,41.2151,41.2409,139300.0
2012-12-19 15:20:00,48.0,48.05,48.0,48.05,80900.0,41.2409,41.2838,41.2409,41.2838,80900.0
2012-12-19 15:30:00,48.05,48.11,48.03,48.09,182600.0,41.2838,41.3354,41.2667,41.3182,182600.0
2012-12-19 15:40:00,48.09,48.09,47.98,47.98,206000.0,41.3182,41.3182,41.2237,41.2237,206000.0
2012-12-19 15:50:00,47.98,47.98,47.89,47.89,530400.0,41.2237,41.2237,41.1464,41.1464,530400.0
2012-12-20 09:30:00,47.87,47.89,47.68,47.68,194700.0,41.1292,41.1464,40.9659,40.9659,194700.0
2012-12-20 09:40:00,47.68,47.8,47.66,47.79,112600.0,40.9659,41.069,40.9488,41.0605,112600.0
2012-12-20 09:50:00,47.8,47.81,47.67,47.68,56400.0,41.069,41.0776,40.9574,40.9659,56400.0
2012-12-20 10:00:00,47.69,47.84,47.69,47.82,213100.0,40.9745,41.1034,40.9745,41.0862,213100.0
2012-12-20 10:10:00,47.81,47.83,47.79,47.81,84000.0,41.0776,41.0948,41.0605,41.0776,84000.0
2012-12-20 10:20:00,47.81,47.82,47.7,47.72,83700.0,41.0776,41.0862,40.9831,41.0003,83700.0
2012-12-20 10:30:00,47.72,47.81,47.69,47.79,45200.0,41.0003,41.0776,40.9745,41.0605,45200.0
2012-12-20 10:40:00,47.79,47.8,47.71,47.73,54700.0,41.0605,41.069,40.9917,41.0089,54700.0
2012-12-20 10:50:00,47.73,47.76,47.72,47.76,20000.0,41.0089,41.0347,41.0003,41.0347,20000.0
2012-12-20 11:00:00,47.75,47.83,47.74,47.83,54100.0,41.0261,41.0948,41.0175,41.0948,54100.0
2012-12-20 11:10:00,47.83,47.84,47.76,47.78,40400.0,41.0948,41.1034,41.0347,41.0519,40400.0
2012-12-20 11:20:00,47.78,47.8,47.71,47.72,72200.0,41.0519,41.069,40.9917,41.0003,72200.0
2012-12-20 11:30:00,47.72,47.76,47.7,47.75,49800.0,41.0003,41.0347,40.9831,41.0261,49800.0
2012-12-20 11:40:00,47.75,47.8,47.75,47.78,27200.0,41.0261,41.069,41.0261,41.0519,27200.0
2012-12-20 11:50:00,47.78,47.79,47.75,47.78,217900.0,41.0519,41.0605,41.0261,41.0519,217900.0
2012-12-20 12:00:00,47.79,47.8,47.76,47.79,32700.0,41.0605,41.069,41.0347,41.0605,32700.0
2012-12-20 12:10:00,47.8,47.81,47.76,47.78,14500.0,41.069,41.0776,41.0347,41.0519,14500.0
2012-12-20 12:20:00,47.78,47.79,47.75,47.77,42600.0,41.0519,41.0605,41.0261,41.0433,42600.0
2012-12-20 12:30:00,47.77,47.78,47.74,47.76,118100.0,41.0433,41.0519,41.0175,41.0347,118100.0
2012-12-20 12:40:00,47.76,47.78,47.76,47.77,8700.0,41.0347,41.0519,41.0347,41.0433,8700.0
2012-12-20 12:50:00,47.76,47.79,47.74,47.79,229800.0,41.0347,41.0605,41.0175,41.0605,229800.0
2012-12-20 13:00:00,47.78,47.82,47.75,47.82,130600.0,41.0519,41.0862,41.0261,41.0862,130600.0
2012-12-20 13:10:00,47.82,47.82,47.76,47.76,31300.0,41.0862,41.0862,41.0347,41.0347,31300.0
2012-12-20 13:20:00,47.77,47.85,47.73,47.84,143900.0,41.0433,41.112,41.0089,41.1034,143900.0
2012-12-20 13:30:00,47.83,47.9,47.83,47.89,46500.0,41.0948,41.155,41.0948,41.1464,46500.0
2012-12-20 13:40:00,47.89,47.97,47.86,47.95,305900.0,41.1464,41.2151,41.1206,41.1979,305900.0
2012-12-20 13:50:00,47.95,47.97,47.95,47.95,33000.0,41.1979,41.2151,41.1979,41.1979,33000.0
2012-12-20 14:00:00,47.96,47.96,47.91,47.92,68800.0,41.2065,41.2065,41.1636,41.1722,68800.0
2012-12-20 14:10:00,47.92,47.99,47.91,47.96,77300.0,41.1722,41.2323,41.1636,41.2065,77300.0
2012-12-20 14:20:00,47.96,47.97,47.93,47.97,111500.0,41.2065,41.2151,41.1807,41.2151,111500.0
2012-12-20 14:30:00,47.98,47.99,47.96,47.99,40000.0,41.2237,41.2323,41.2065,41.2323,40000.0
2012-12-20 14:40:00,48.0,48.03,47.97,48.02,93600.0,41.2409,41.2667,41.2151,41.2581,93600.0
2012-12-20 14:50:00,48.03,48.03,48.01,48.02,48500.0,41.2667,41.2667,41.2495,41.2581,48500.0
2012-12-20 15:00:00,48.02,48.02,47.96,47.97,75300.0,41.2581,41.2581,41.2065,41.2151,75300.0
2012-12-20 15:10:00,47.97,47.99,47.93,47.93,59500.0,41.2151,41.2323,41.1807,41.1807,59500.0
2012-12-20 15:20:00,47.94,47.94,47.91,47.93,37400.0,41.1893,41.1893,41.1636,41.1807,37400.0
2012-12-20 15:30:00,47.93,47.97,47.91,47.95,82900.0,41.1807,41.2151,41.1636,41.1979,82900.0
2012-12-20 15:40:00,47.95,48.0,47.93,47.93,153500.0,41.1979,41.2409,41.1807,41.1807,153500.0
2012-12-20 15:50:00,47.93,48.03,47.91,48.02,727200.0,41.1807,41.2667,41.1636,41.2581,727200.0
2012-12-21 09:30:00,47.01,47.19,47.01,47.14,180400.0,40.6513,40.8069,40.6513,40.7637,180400.0
2012-12-21 09:40:00,47.14,47.23,47.12,47.13,668600.0,40.7637,40.8415,40.7464,40.7551,668600.0
2012-12-21 09:50:00,47.12,47.18,47.12,47.17,296700.0,40.7464,40.7983,40.7464,40.7896,296700.0
2012-12-21 10:00:00,47.17,47.18,47.1,47.13,168000.0,40.7896,40.7983,40.7291,40.7551,168000.0
2012-12-21 10:10:00,47.13,47.32,47.11,47.32,93700.0,40.7551,40.9194,40.7378,40.9194,93700.0
2012-12-21 10:20:00,47.32,47.34,47.26,47.27,88900.0,40.9194,40.9366,40.8675,40.8761,88900.0
2012-12-21 10:30:00,47.27,47.3,47.24,47.25,111600.0,40.8761,40.9021,40.8502,40.8588,111600.0
2012-12-21 10:40:00,47.26,47.26,47.21,47.24,70300.0,40.8675,40.8675,40.8242,40.8502,70300.0
2012-12-21 10:50:00,47.24,47.25,47.19,47.2,81100.0,40.8502,40.8588,40.8069,40.8156,81100.0
2012-12-21 11:00:00,47.21,47.23,47.09,47.11,178400.0,40.8242,40.8415,40.7205,40.7378,178400.0
2012-12-21 11:10:00,47.12,47.17,47.09,47.09,135100.0,40.7464,40.7896,40.7205,40.7205,135100.0
2012-12-21 11:20:00,47.08,47.15,47.08,47.13,89100.0,40.7118,40.7723,40.7118,40.7551,89100.0
2012-12-21 11:30:00,47.12,47.12,46.96,47.02,171000.0,40.7464,40.7464,40.608,40.6599,171000.0
2012-12-21 11:40:00,47.02,47.03,46.98,47.01,120300.0,40.6599,40.6686,40.6253,40.6513,120300.0
2012-12-21 11:50:00,47.01,47.08,46.99,47.08,63100.0,40.6513,40.7118,40.634,40.7118,63100.0
2012-12-21 12:00:00,47.08,47.11,47.0,47.03,90000.0,40.7118,40.7378,40.6426,40.6686,90000.0
2012-12-21 12:10:00,47.03,47.03,46.97,47.02,80000.0,40.6686,40.6686,40.6167,40.6599,80000.0
2012-12-21 12:20:00,47.03,47.04,46.98,47.0,76600.0,40.6686,40.6772,40.6253,40.6426,76600.0
2012-12-21 12:30:00,47.0,47.05,46.96,46.96,67400.0,40.6426,40.6859,40.608,40.608,67400.0
2012-12-21 12:40:00,46.96,47.03,46.95,47.02,42000.0,40.608,40.6686,40.5994,40.6599,42000.0
2012-12-21 12:50:00,47.02,47.08,47.0,47.07,265400.0,40.6599,40.7118,40.6426,40.7032,265400.0
2012-12-21 13:00:00,47.07,47.11,47.04,47.04,65500.0,40.7032,40.7378,40.6772,40.6772,65500.0
2012-12-21 13:10:00,47.05,47.07,46.98,47.01,90000.0,40.6859,40.7032,40.6253,40.6513,90000.0
2012-12-21 13:20:00,47.02,47.05,47.0,47.04,68900.0,40.6599,40.6859,40.6426,40.6772,68900.0
2012-12-21 13:30:00,47.04,47.09,47.01,47.08,84600.0,40.6772,40.7205,40.6513,40.7118,84600.0
2012-12-21 13:40:00,47.09,47.15,47.09,47.12,148000.0,40.7205,40.7723,40.7205,40.7464,148000.0
2012-12-21 13:50:00,47.12,47.13,47.1,47.13,75500.0,40.7464,40.7551,40.7291,40.7551,75500.0
2012-12-21 14:00:00,47.13,47.17,47.1,47.11,106600.0,40.7551,40.7896,40.7291,40.7378,106600.0
2012-12-21 14:10:00,47.11,47.14,47.1,47.12,76400.0,40.7378,40.7637,40.7291,40.7464,76400.0
2012-12-21 14:20:00,47.12,47.15,47.09,47.13,326400.0,40.7464,40.7723,40.7205,40.7551,326400.0
2012-12-21 14:30:00,47.13,47.15,47.12,47.13,478800.0,40.7551,40.7723,40.7464,40.7551,478800.0
2012-12-21 14:40:00,47.13,47.16,47.1,47.16,112600.0,40.7551,40.781,40.7291,40.781,112600.0
2012-12-21 14:50:00,47.16,47.19,47.13,47.13,106200.0,40.781,40.8069,40.7551,40.7551,106200.0
2012-12-21 15:00:00,47.14,47.18,47.11,47.14,133100.0,40.7637,40.7983,40.7378,40.7637,133100.0
2012-12-21 15:10:00,47.14,47.19,47.12,47.19,228200.0,40.7637,40.8069,40.7464,40.8069,228200.0
2012-12-21 15:20:00,47.19,47.19,47.14,47.18,151400.0,40.8069,40.8069,40.7637,40.7983,151400.0
2012-12-21 15:30:00,47.19,47.29,47.18,47.26,166700.0,40.8069,40.8934,40.7983,40.8675,166700.0
2012-12-21 15:40:00,47.26,47.27,47.16,47.19,412400.0,40.8675,40.8761,40.781,40.8069,412400.0
2012-12-21 15:50:00,47.19,47.26,47.18,47.24,1820100.0,40.8069,40.8675,40.7983,40.8502,1820100.0
2012-12-24 09:30:00,47.15,47.22,46.91,47.17,217700.0,40.7723,40.8329,40.5648,40.7896,217700.0
2012-12-24 09:40:00,47.16,47.31,47.16,47.26,97200.0,40.781,40.9107,40.781,40.8675,97200.0
2012-12-24 09:50:00,47.26,47.28,47.22,47.24,121200.0,40.8675,40.8848,40.8329,40.8502,121200.0
2012-12-24 10:00:00,47.23,47.29,47.22,47.27,148400.0,40.8415,40.8934,40.8329,40.8761,148400.0
2012-12-24 10:10:00,47.27,47.31,47.25,47.31,101900.0,40.8761,40.9107,40.8588,40.9107,101900.0
2012-12-24 10:20:00,47.31,47.33,47.3,47.32,56900.0,40.9107,40.928,40.9021,40.9194,56900.0
2012-12-24 10:30:00,47.32,47.37,47.31,47.35,186300.0,40.9194,40.9626,40.9107,40.9453,186300.0
2012-12-24 10:40:00,47.35,47.35,47.29,47.3,56100.0,40.9453,40.9453,40.8934,40.9021,56100.0
2012-12-24 10:50:00,47.29,47.33,47.27,47.31,128700.0,40.8934,40.928,40.8761,40.9107,128700.0
2012-12-24 11:00:00,47.31,47.36,47.3,47.31,78100.0,40.9107,40.9539,40.9021,40.9107,78100.0
2012-12-24 11:10:00,47.31,47.34,47.29,47.31,43700.0,40.9107,40.9366,40.8934,40.9107,43700.0
2012-12-24 11:20:00,47.3,47.31,47.29,47.3,41000.0,40.9021,40.9107,40.8934,40.9021,41000.0
2012-12-24 11:30:00,47.31,47.34,47.3,47.31,231300.0,40.9107,40.9366,40.9021,40.9107,231300.0
2012-12-24 11:40:00,47.32,47.33,47.3,47.32,48300.0,40.9194,40.928,40.9021,40.9194,48300.0
2012-12-24 11:50:00,47.32,47.35,47.31,47.33,102400.0,40.9194,40.9453,40.9107,40.928,102400.0
2012-12-24 12:00:00,47.33,47.36,47.33,47.34,61200.0,40.928,40.9539,40.928,40.9366,61200.0
2012-12-24 12:10:00,47.33,47.33,47.27,47.27,159800.0,40.928,40.928,40.8761,40.8761,159800.0
2012-12-24 12:20:00,47.27,47.31,47.26,47.31,141500.0,40.8761,40.9107,40.8675,40.9107,141500.0
2012-12-24 12:30:00,47.3,47.34,47.3,47.32,103800.0,40.9021,40.9366,40.9021,40.9194,103800.0
2012-12-24 12:40:00,47.33,47.33,47.29,47.3,94000.0,40.928,40.928,40.8934,40.9021,94000.0
2012-12-24 12:50:00,47.3,47.34,47.27,47.32,201100.0,40.9021,40.9366,40.8761,40.9194,201100.0
2012-12-26 09:30:00,47.38,47.41,47.21,47.24,90200.0,40.9712,40.9972,40.8242,40.8502,90200.0
2012-12-26 09:40:00,47.24,47.31,47.23,47.27,77100.0,40.8502,40.9107,40.8415,40.8761,77100.0
2012-12-26 09:50:00,47.26,47.29,47.22,47.25,229700.0,40.8675,40.8934,40.8329,40.8588,229700.0
2012-12-26 10:00:00,47.26,47.29,47.21,47.22,181300.0,40.8675,40.8934,40.8242,40.8329,181300.0
2012-12-26 10:10:00,47.22,47.22,47.16,47.17,111200.0,40.8329,40.8329,40.781,40.7896,111200.0
2012-12-26 10:20:00,47.18,47.18,47.13,47.18,56100.0,40.7983,40.7983,40.7551,40.7983,56100.0
2012-12-26 10:30:00,47.18,47.19,47.1,47.11,65700.0,40.7983,40.8069,40.7291,40.7378,65700.0
2012-12-26 10:40:00,47.11,47.13,47.03,47.05,223600.0,40.7378,40.7551,40.6686,40.6859,223600.0
2012-12-26 10:50:00,47.05,47.06,46.97,46.97,71800.0,40.6859,40.6945,40.6167,40.6167,71800.0
2012-12-26 11:00:00,46.98,46.98,46.76,46.77,106300.0,40.6253,40.6253,40.4351,40.4437,106300.0
2012-12-26 11:10:00,46.77,46.82,46.74,46.81,89900.0,40.4437,40.487,40.4178,40.4783,89900.0
2012-12-26 11:20:00,46.82,46.82,46.73,46.73,53400.0,40.487,40.487,40.4092,40.4092,53400.0
2012-12-26 11:30:00,46.73,46.78,46.66,46.74,91200.0,40.4092,40.4524,40.3486,40.4178,91200.0
2012-12-26 11:40:00,46.75,46.79,46.75,46.78,25900.0,40.4265,40.461,40.4265,40.4524,25900.0
2012-12-26 11:50:00,46.79,46.82,46.77,46.81,41800.0,40.461,40.487,40.4437,40.4783,41800.0
2012-12-26 12:00:00,46.81,46.84,46.75,46.75,36900.0,40.4783,40.5043,40.4265,40.4265,36900.0
2012-12-26 12:10:00,46.75,46.79,46.75,46.78,32400.0,40.4265,40.461,40.4265,40.4524,32400.0
2012-12-26 12:20:00,46.79,46.8,46.75,46.77,41700.0,40.461,40.4697,40.4265,40.4437,41700.0
2012-12-26 12:30:00,46.76,46.77,46.74,46.76,76600.0,40.4351,40.4437,40.4178,40.4351,76600.0
2012-12-26 12:40:00,46.75,46.77,46.72,46.74,50500.0,40.4265,40.4437,40.4005,40.4178,50500.0
2012-12-26 12:50:00,46.73,46.81,46.73,46.78,31300.0,40.4092,40.4783,40.4092,40.4524,31300.0
2012-12-26 13:00:00,46.78,46.79,46.74,46.74,40000.0,40.4524,40.461,40.4178,40.4178,40000.0
2012-12-26 13:10:00,46.73,46.78,46.73,46.78,39200.0,40.4092,40.4524,40.4092,40.4524,39200.0
2012-12-26 13:20:00,46.78,46.81,46.77,46.8,36000.0,40.4524,40.4783,40.4437,40.4697,36000.0
2012-12-26 13:30:00,46.8,46.83,46.79,46.83,35500.0,40.4697,40.4956,40.461,40.4956,35500.0
2012-12-26 13:40:00,46.83,46.85,46.81,46.81,71700.0,40.4956,40.5129,40.4783,40.4783,71700.0
2012-12-26 13:50:00,46.8,46.84,46.8,46.83,87600.0,40.4697,40.5043,40.4697,40.4956,87600.0
2012-12-26 14:00:00,46.82,46.9,46.82,46.89,67200.0,40.487,40.5562,40.487,40.5475,67200.0
2012-12-26 14:10:00,46.88,46.92,46.87,46.89,37400.0,40.5389,40.5735,40.5302,40.5475,37400.0
2012-12-26 14:20:00,46.9,46.9,46.85,46.86,52100.0,40.5562,40.5562,40.5129,40.5216,52100.0
2012-12-26 14:30:00,46.86,46.88,46.84,46.87,27200.0,40.5216,40.5389,40.5043,40.5302,27200.0
2012-12-26 14:40:00,46.87,46.88,46.82,46.86,78300.0,40.5302,40.5389,40.487,40.5216,78300.0
2012-12-26 14:50:00,46.84,46.97,46.84,46.93,206300.0,40.5043,40.6167,40.5043,40.5821,206300.0
2012-12-26 15:00:00,46.93,46.95,46.93,46.93,46500.0,40.5821,40.5994,40.5821,40.5821,46500.0
2012-12-26 15:10:00,46.93,46.96,46.92,46.92,45700.0,40.5821,40.608,40.5735,40.5735,45700.0
2012-12-26 15:20:00,46.92,46.93,46.88,46.91,159700.0,40.5735,40.5821,40.5389,40.5648,159700.0
2012-12-26 15:30:00,46.92,46.92,46.86,46.87,143400.0,40.5735,40.5735,40.5216,40.5302,143400.0
2012-12-26 15:40:00,46.86,46.86,46.8,46.84,321000.0,40.5216,40.5216,40.4697,40.5043,321000.0
2012-12-26 15:50:00,46.83,46.86,46.8,46.85,528800.0,40.4956,40.5216,40.4697,40.5129,528800.0
2012-12-27 09:30:00,46.91,46.93,46.78,46.89,83800.0,40.5648,40.5821,40.4524,40.5475,83800.0
2012-12-27 09:40:00,46.9,47.04,46.9,47.0,57700.0,40.5562,40.6772,40.5562,40.6426,57700.0
2012-12-27 09:50:00,47.01,47.01,46.88,46.91,190900.0,40.6513,40.6513,40.5389,40.5648,190900.0
2012-12-27 10:00:00,46.91,46.91,46.81,46.82,100800.0,40.5648,40.5648,40.4783,40.487,100800.0
2012-12-27 10:10:00,46.83,46.86,46.6,46.6,95800.0,40.4956,40.5216,40.2967,40.2967,95800.0
2012-12-27 10:20:00,46.59,46.63,46.44,46.48,308800.0,40.2881,40.3227,40.1584,40.193,308800.0
2012-12-27 10:30:00,46.49,46.51,46.42,46.46,101800.0,40.2016,40.2189,40.1411,40.1757,101800.0
2012-12-27 10:40:00,46.46,46.62,46.46,46.62,96400.0,40.1757,40.314,40.1757,40.314,96400.0
2012-12-27 10:50:00,46.63,46.65,46.55,46.58,82700.0,40.3227,40.34,40.2535,40.2794,82700.0
2012-12-27 11:00:00,46.58,46.62,46.5,46.53,72000.0,40.2794,40.314,40.2103,40.2362,72000.0
2012-12-27 11:10:00,46.53,46.53,46.45,46.47,108200.0,40.2362,40.2362,40.167,40.1843,108200.0
2012-12-27 11:20:00,46.48,46.56,46.47,46.5,132600.0,40.193,40.2622,40.1843,40.2103,132600.0
2012-12-27 11:30:00,46.5,46.51,46.47,46.48,67500.0,40.2103,40.2189,40.1843,40.193,67500.0
2012-12-27 11:40:00,46.49,46.54,46.45,46.48,54800.0,40.2016,40.2449,40.167,40.193,54800.0
2012-12-27 11:50:00,46.48,46.48,46.39,46.43,45200.0,40.193,40.193,40.1151,40.1497,45200.0
2012-12-27 12:00:00,46.43,46.44,46.34,46.37,155000.0,40.1497,40.1584,40.0719,40.0979,155000.0
2012-12-27 12:10:00,46.37,46.41,46.35,46.4,107900.0,40.0979,40.1324,40.0806,40.1238,107900.0
2012-12-27 12:20:00,46.39,46.4,46.34,46.38,70300.0,40.1151,40.1238,40.0719,40.1065,70300.0
2012-12-27 12:30:00,46.38,46.38,46.24,46.31,133400.0,40.1065,40.1065,39.9854,40.046,133400.0
2012-12-27 12:40:00,46.3,46.34,46.27,46.32,55500.0,40.0373,40.0719,40.0114,40.0546,55500.0
2012-12-27 12:50:00,46.32,46.38,46.27,46.37,84300.0,40.0546,40.1065,40.0114,40.0979,84300.0
2012-12-27 13:00:00,46.37,46.44,46.36,46.44,63500.0,40.0979,40.1584,40.0892,40.1584,63500.0
2012-12-27 13:10:00,46.43,46.55,46.43,46.52,40300.0,40.1497,40.2535,40.1497,40.2276,40300.0
2012-12-27 13:20:00,46.52,46.52,46.39,46.41,82700.0,40.2276,40.2276,40.1151,40.1324,82700.0
2012-12-27 13:30:00,46.42,46.45,46.39,46.43,62600.0,40.1411,40.167,40.1151,40.1497,62600.0
2012-12-27 13:40:00,46.43,46.45,46.37,46.39,68900.0,40.1497,40.167,40.0979,40.1151,68900.0
2012-12-27 13:50:00,46.39,46.42,46.37,46.4,44900.0,40.1151,40.1411,40.0979,40.1238,44900.0
2012-12-27 14:00:00,46.4,46.44,46.34,46.34,61100.0,40.1238,40.1584,40.0719,40.0719,61100.0
2012-12-27 14:10:00,46.35,46.46,46.35,46.46,153100.0,40.0806,40.1757,40.0806,40.1757,153100.0
2012-12-27 14:20:00,46.46,46.47,46.4,46.4,70200.0,40.1757,40.1843,40.1238,40.1238,70200.0
2012-12-27 14:30:00,46.4,46.44,46.36,46.43,87900.0,40.1238,40.1584,40.0892,40.1497,87900.0
2012-12-27 14:40:00,46.44,46.71,46.43,46.63,248800.0,40.1584,40.3919,40.1497,40.3227,248800.0
2012-12-27 14:50:00,46.64,46.72,46.61,46.72,202400.0,40.3313,40.4005,40.3054,40.4005,202400.0
2012-12-27 15:00:00,46.72,46.82,46.69,46.8,215700.0,40.4005,40.487,40.3746,40.4697,215700.0
2012-12-27 15:10:00,46.81,46.81,46.73,46.79,117000.0,40.4783,40.4783,40.4092,40.461,117000.0
2012-12-27 15:20:00,46.79,46.93,46.79,46.85,254400.0,40.461,40.5821,40.461,40.5129,254400.0
2012-12-27 15:30:00,46.84,46.95,46.84,46.91,135400.0,40.5043,40.5994,40.5043,40.5648,135400.0
2012-12-27 15:40:00,46.92,47.01,46.92,46.95,227200.0,40.5735,40.6513,40.5735,40.5994,227200.0
2012-12-27 15:50:00,46.94,47.03,46.9,46.9,558100.0,40.5908,40.6686,40.5562,40.5562,558100.0
2012-12-28 09:30:00,46.66,46.66,46.49,46.58,162400.0,40.3486,40.3486,40.2016,40.2794,162400.0
2012-12-28 09:40:00,46.59,46.66,46.56,46.58,96000.0,40.2881,40.3486,40.2622,40.2794,96000.0
2012-12-28 09:50:00,46.58,46.62,46.53,46.6,85000.0,40.2794,40.314,40.2362,40.2967,85000.0
2012-12-28 10:00:00,46.6,46.72,46.56,46.57,167400.0,40.2967,40.4005,40.2622,40.2708,167400.0
2012-12-28 10:10:00,46.57,46.63,46.48,46.62,86500.0,40.2708,40.3227,40.193,40.314,86500.0
2012-12-28 10:20:00,46.62,46.66,46.56,46.62,126400.0,40.314,40.3486,40.2622,40.314,126400.0
2012-12-28 10:30:00,46.62,46.69,46.59,46.65,71000.0,40.314,40.3746,40.2881,40.34,71000.0
2012-12-28 10:40:00,46.65,46.9,46.64,46.84,199100.0,40.34,40.5562,40.3313,40.5043,199100.0
2012-12-28 10:50:00,46.83,46.86,46.77,46.77,90300.0,40.4956,40.5216,40.4437,40.4437,90300.0
2012-12-28 11:00:00,46.78,46.83,46.72,46.76,122000.0,40.4524,40.4956,40.4005,40.4351,122000.0
2012-12-28 11:10:00,46.76,46.78,46.7,46.74,1483500.0,40.4351,40.4524,40.3832,40.4178,1483500.0
2012-12-28 11:20:00,46.73,46.74,46.66,46.67,94300.0,40.4092,40.4178,40.3486,40.3573,94300.0
2012-12-28 11:30:00,46.66,46.7,46.66,46.67,308900.0,40.3486,40.3832,40.3486,40.3573,308900.0
2012-12-28 11:40:00,46.68,46.75,46.67,46.73,351600.0,40.3659,40.4265,40.3573,40.4092,351600.0
2012-12-28 11:50:00,46.73,46.74,46.71,46.74,349700.0,40.4092,40.4178,40.3919,40.4178,349700.0
2012-12-28 12:00:00,46.75,46.8,46.74,46.77,161900.0,40.4265,40.4697,40.4178,40.4437,161900.0
2012-12-28 12:10:00,46.77,46.84,46.75,46.84,430800.0,40.4437,40.5043,40.4265,40.5043,430800.0
2012-12-28 12:20:00,46.84,46.86,46.83,46.85,143000.0,40.5043,40.5216,40.4956,40.5129,143000.0
2012-12-28 12:30:00,46.84,46.86,46.82,46.85,124000.0,40.5043,40.5216,40.487,40.5129,124000.0
2012-12-28 12:40:00,46.84,46.85,46.78,46.8,87400.0,40.5043,40.5129,40.4524,40.4697,87400.0
2012-12-28 12:50:00,46.81,46.81,46.75,46.77,169500.0,40.4783,40.4783,40.4265,40.4437,169500.0
2012-12-28 13:00:00,46.76,46.84,46.76,46.82,133900.0,40.4351,40.5043,40.4351,40.487,133900.0
2012-12-28 13:10:00,46.82,46.87,46.82,46.86,117900.0,40.487,40.5302,40.487,40.5216,117900.0
2012-12-28 13:20:00,46.86,46.89,46.85,46.88,160100.0,40.5216,40.5475,40.5129,40.5389,160100.0
2012-12-28 13:30:00,46.88,46.9,46.86,46.88,225400.0,40.5389,40.5562,40.5216,40.5389,225400.0
2012-12-28 13:40:00,46.89,46.93,46.87,46.87,312200.0,40.5475,40.5821,40.5302,40.5302,312200.0
2012-12-28 13:50:00,46.86,46.87,46.76,46.77,1437700.0,40.5216,40.5302,40.4351,40.4437,1437700.0
2012-12-28 14:00:00,46.77,46.77,46.72,46.75,420700.0,40.4437,40.4437,40.4005,40.4265,420700.0
2012-12-28 14:10:00,46.75,46.77,46.73,46.76,234100.0,40.4265,40.4437,40.4092,40.4351,234100.0
2012-12-28 14:20:00,46.76,46.77,46.7,46.72,288100.0,40.4351,40.4437,40.3832,40.4005,288100.0
2012-12-28 14:30:00,46.72,46.74,46.69,46.7,265600.0,40.4005,40.4178,40.3746,40.3832,265600.0
2012-12-28 14:40:00,46.7,46.77,46.7,46.75,409400.0,40.3832,40.4437,40.3832,40.4265,409400.0
2012-12-28 14:50:00,46.75,46.75,46.71,46.71,257600.0,40.4265,40.4265,40.3919,40.3919,257600.0
2012-12-28 15:00:00,46.71,46.73,46.71,46.71,361700.0,40.3919,40.4092,40.3919,40.3919,361700.0
2012-12-28 15:10:00,46.71,46.79,46.68,46.79,515500.0,40.3919,40.461,40.3659,40.461,515500.0
2012-12-28 15:20:00,46.79,46.79,46.71,46.72,579300.0,40.461,40.461,40.3919,40.4005,579300.0
2012-12-28 15:30:00,46.72,46.78,46.54,46.59,790800.0,40.4005,40.4524,40.2449,40.2881,790800.0
2012-12-28 15:40:00,46.58,46.65,46.5,46.53,1209900.0,40.2794,40.34,40.2103,40.2362,1209900.0
2012-12-28 15:50:00,46.53,46.6,46.45,46.49,1921000.0,40.2362,40.2967,40.167,40.2016,1921000.0
2012-12-31 09:30:00,46.37,46.61,46.3,46.6,294600.0,40.0979,40.3054,40.0373,40.2967,294600.0
2012-12-31 09:40:00,46.6,46.66,46.56,46.58,332900.0,40.2967,40.3486,40.2622,40.2794,332900.0
2012-12-31 09:50:00,46.58,46.76,46.53,46.73,314600.0,40.2794,40.4351,40.2362,40.4092,314600.0
2012-12-31 10:00:00,46.73,46.78,46.7,46.73,271900.0,40.4092,40.4524,40.3832,40.4092,271900.0
2012-12-31 10:10:00,46.74,46.76,46.67,46.68,212400.0,40.4178,40.4351,40.3573,40.3659,212400.0
2012-12-31 10:20:00,46.67,46.83,46.66,46.73,344100.0,40.3573,40.4956,40.3486,40.4092,344100.0
2012-12-31 10:30:00,46.72,46.82,46.72,46.76,264600.0,40.4005,40.487,40.4005,40.4351,264600.0
2012-12-31 10:40:00,46.76,46.78,46.66,46.66,224500.0,40.4351,40.4524,40.3486,40.3486,224500.0
2012-12-31 10:50:00,46.67,46.7,46.59,46.66,195800.0,40.3573,40.3832,40.2881,40.3486,195800.0
2012-12-31 11:00:00,46.66,46.8,46.65,46.68,319100.0,40.3486,40.4697,40.34,40.3659,319100.0
2012-12-31 11:10:00,46.68,46.74,46.68,46.7,217900.0,40.3659,40.4178,40.3659,40.3832,217900.0
2012-12-31 11:20:00,46.7,46.74,46.65,46.68,198800.0,40.3832,40.4178,40.34,40.3659,198800.0
2012-12-31 11:30:00,46.68,46.75,46.68,46.71,232300.0,40.3659,40.4265,40.3659,40.3919,232300.0
2012-12-31 11:40:00,46.7,46.74,46.68,46.7,263100.0,40.3832,40.4178,40.3659,40.3832,263100.0
2012-12-31 11:50:00,46.7,46.7,46.66,46.69,620000.0,40.3832,40.3832,40.3486,40.3746,620000.0
2012-12-31 12:00:00,46.69,46.74,46.69,46.71,153000.0,40.3746,40.4178,40.3746,40.3919,153000.0
2012-12-31 12:10:00,46.71,46.75,46.69,46.74,44700.0,40.3919,40.4265,40.3746,40.4178,44700.0
2012-12-31 12:20:00,46.75,46.78,46.73,46.77,108600.0,40.4265,40.4524,40.4092,40.4437,108600.0
2012-12-31 12:30:00,46.77,46.82,46.76,46.82,121800.0,40.4437,40.487,40.4351,40.487,121800.0
2012-12-31 12:40:00,46.82,47.1,46.82,47.05,450500.0,40.487,40.7291,40.487,40.6859,450500.0
2012-12-31 12:50:00,47.06,47.07,46.89,46.96,264300.0,40.6945,40.7032,40.5475,40.608,264300.0
2012-12-31 13:00:00,46.97,46.99,46.83,46.9,178300.0,40.6167,40.634,40.4956,40.5562,178300.0
2012-12-31 13:10:00,46.91,47.06,46.88,46.98,260300.0,40.5648,40.6945,40.5389,40.6253,260300.0
2012-12-31 13:20:00,46.97,47.07,46.96,47.02,144300.0,40.6167,40.7032,40.608,40.6599,144300.0
2012-12-31 13:30:00,47.01,47.05,46.98,47.04,94900.0,40.6513,40.6859,40.6253,40.6772,94900.0
2012-12-31 13:40:00,47.04,47.19,46.88,46.9,577100.0,40.6772,40.8069,40.5389,40.5562,577100.0
2012-12-31 13:50:00,46.9,46.99,46.84,46.93,299900.0,40.5562,40.634,40.5043,40.5821,299900.0
2012-12-31 14:00:00,46.93,47.0,46.9,47.0,186500.0,40.5821,40.6426,40.5562,40.6426,186500.0
2012-12-31 14:10:00,47.0,47.04,46.95,47.02,150900.0,40.6426,40.6772,40.5994,40.6599,150900.0
2012-12-31 14:20:00,47.02,47.09,47.02,47.08,80400.0,40.6599,40.7205,40.6599,40.7118,80400.0
2012-12-31 14:30:00,47.08,47.12,47.06,47.09,115700.0,40.7118,40.7464,40.6945,40.7205,115700.0
2012-12-31 14:40:00,47.09,47.28,47.08,47.23,255500.0,40.7205,40.8848,40.7118,40.8415,255500.0
2012-12-31 14:50:00,47.23,47.4,47.21,47.37,279900.0,40.8415,40.9885,40.8242,40.9626,279900.0
2012-12-31 15:00:00,47.37,47.44,47.35,47.35,190600.0,40.9626,41.0231,40.9453,40.9453,190600.0
2012-12-31 15:10:00,47.35,47.36,47.21,47.23,306100.0,40.9453,40.9539,40.8242,40.8415,306100.0
2012-12-31 15:20:00,47.24,47.29,47.15,47.19,318200.0,40.8502,40.8934,40.7723,40.8069,318200.0
2012-12-31 15:30:00,47.19,47.32,47.18,47.31,312700.0,40.8069,40.9194,40.7983,40.9107,312700.0
2012-12-31 15:40:00,47.31,47.38,47.26,47.37,515800.0,40.9107,40.9712,40.8675,40.9626,515800.0
2012-12-31 15:50:00,47.37,47.47,47.34,47.46,1377400.0,40.9626,41.0491,40.9366,41.0404,1377400.0
2013-01-02 09:30:00,48.33,48.49,48.29,48.38,514600.0,41.7927,41.9311,41.7581,41.836,514600.0
2013-01-02 09:40:00,48.38,48.4,48.22,48.29,263500.0,41.836,41.8533,41.6976,41.7581,263500.0
2013-01-02 09:50:00,48.29,48.39,48.28,48.36,471900.0,41.7581,41.8446,41.7495,41.8187,471900.0
2013-01-02 10:00:00,48.36,48.39,48.25,48.27,388400.0,41.8187,41.8446,41.7236,41.7409,388400.0
2013-01-02 10:10:00,48.27,48.33,48.27,48.31,210300.0,41.7409,41.7927,41.7409,41.7754,210300.0
2013-01-02 10:20:00,48.31,48.38,48.31,48.36,218800.0,41.7754,41.836,41.7754,41.8187,218800.0
2013-01-02 10:30:00,48.36,48.37,48.25,48.28,141100.0,41.8187,41.8273,41.7236,41.7495,141100.0
2013-01-02 10:40:00,48.29,48.34,48.24,48.25,146800.0,41.7581,41.8014,41.7149,41.7236,146800.0
2013-01-02 10:50:00,48.25,48.29,48.23,48.25,143800.0,41.7236,41.7581,41.7063,41.7236,143800.0
2013-01-02 11:00:00,48.25,48.27,48.16,48.16,114700.0,41.7236,41.7409,41.6457,41.6457,114700.0
2013-01-02 11:10:00,48.17,48.2,48.07,48.09,150500.0,41.6544,41.6803,41.5679,41.5852,150500.0
2013-01-02 11:20:00,48.09,48.18,48.07,48.17,241900.0,41.5852,41.663,41.5679,41.6544,241900.0
2013-01-02 11:30:00,48.17,48.18,48.13,48.13,103500.0,41.6544,41.663,41.6198,41.6198,103500.0
2013-01-02 11:40:00,48.12,48.17,48.11,48.13,159600.0,41.6111,41.6544,41.6025,41.6198,159600.0
2013-01-02 11:50:00,48.13,48.15,48.08,48.09,135700.0,41.6198,41.6371,41.5766,41.5852,135700.0
2013-01-02 12:00:00,48.09,48.15,48.08,48.14,863700.0,41.5852,41.6371,41.5766,41.6284,863700.0
2013-01-02 12:10:00,48.14,48.19,48.13,48.18,528400.0,41.6284,41.6717,41.6198,41.663,528400.0
2013-01-02 12:20:00,48.17,48.17,48.11,48.15,179500.0,41.6544,41.6544,41.6025,41.6371,179500.0
2013-01-02 12:30:00,48.15,48.16,48.12,48.15,157400.0,41.6371,41.6457,41.6111,41.6371,157400.0
2013-01-02 12:40:00,48.15,48.15,48.09,48.12,102200.0,41.6371,41.6371,41.5852,41.6111,102200.0
2013-01-02 12:50:00,48.11,48.15,48.11,48.14,67300.0,41.6025,41.6371,41.6025,41.6284,67300.0
2013-01-02 13:00:00,48.14,48.2,48.14,48.19,186400.0,41.6284,41.6803,41.6284,41.6717,186400.0
2013-01-02 13:10:00,48.19,48.19,48.16,48.18,149600.0,41.6717,41.6717,41.6457,41.663,149600.0
2013-01-02 13:20:00,48.18,48.22,48.16,48.21,360300.0,41.663,41.6976,41.6457,41.689,360300.0
2013-01-02 13:30:00,48.21,48.22,48.16,48.18,94800.0,41.689,41.6976,41.6457,41.663,94800.0
2013-01-02 13:40:00,48.19,48.2,48.17,48.19,82100.0,41.6717,41.6803,41.6544,41.6717,82100.0
2013-01-02 13:50:00,48.19,48.23,48.16,48.2,106700.0,41.6717,41.7063,41.6457,41.6803,106700.0
2013-01-02 14:00:00,48.21,48.24,48.17,48.21,139100.0,41.689,41.7149,41.6544,41.689,139100.0
2013-01-02 14:10:00,48.21,48.25,48.19,48.24,190200.0,41.689,41.7236,41.6717,41.7149,190200.0
2013-01-02 14:20:00,48.24,48.27,48.23,48.24,126500.0,41.7149,41.7409,41.7063,41.7149,126500.0
2013-01-02 14:30:00,48.25,48.25,48.18,48.2,87100.0,41.7236,41.7236,41.663,41.6803,87100.0
2013-01-02 14:40:00,48.2,48.2,48.16,48.18,71800.0,41.6803,41.6803,41.6457,41.663,71800.0
2013-01-02 14:50:00,48.18,48.22,48.17,48.22,137100.0,41.663,41.6976,41.6544,41.6976,137100.0
2013-01-02 15:00:00,48.22,48.26,48.22,48.24,146100.0,41.6976,41.7322,41.6976,41.7149,146100.0
2013-01-02 15:10:00,48.24,48.26,48.22,48.26,107300.0,41.7149,41.7322,41.6976,41.7322,107300.0
2013-01-02 15:20:00,48.26,48.28,48.23,48.25,332200.0,41.7322,41.7495,41.7063,41.7236,332200.0
2013-01-02 15:30:00,48.25,48.32,48.25,48.31,318300.0,41.7236,41.7841,41.7236,41.7754,318300.0
2013-01-02 15:40:00,48.31,48.33,48.27,48.27,384700.0,41.7754,41.7927,41.7409,41.7409,384700.0
2013-01-02 15:50:00,48.28,48.47,48.27,48.42,1051400.0,41.7495,41.9138,41.7409,41.8706,1051400.0
2013-01-03 09:30:00,48.56,48.58,48.46,48.47,573500.0,41.9916,42.0089,41.9052,41.9138,573500.0
2013-01-03 09:40:00,48.47,48.55,48.45,48.53,146400.0,41.9138,41.983,41.8965,41.9657,146400.0
2013-01-03 09:50:00,48.54,48.57,48.5,48.54,187200.0,41.9743,42.0003,41.9397,41.9743,187200.0
2013-01-03 10:00:00,48.54,48.64,48.53,48.61,219600.0,41.9743,42.0608,41.9657,42.0349,219600.0
2013-01-03 10:10:00,48.61,48.64,48.57,48.58,124000.0,42.0349,42.0608,42.0003,42.0089,124000.0
2013-01-03 10:20:00,48.59,48.63,48.59,48.63,130500.0,42.0176,42.0522,42.0176,42.0522,130500.0
2013-01-03 10:30:00,48.64,48.7,48.63,48.67,169100.0,42.0608,42.1127,42.0522,42.0867,169100.0
2013-01-03 10:40:00,48.67,48.68,48.62,48.62,157400.0,42.0867,42.0954,42.0435,42.0435,157400.0
2013-01-03 10:50:00,48.61,48.63,48.6,48.63,160400.0,42.0349,42.0522,42.0262,42.0522,160400.0
2013-01-03 11:00:00,48.63,48.66,48.61,48.63,128500.0,42.0522,42.0781,42.0349,42.0522,128500.0
2013-01-03 11:10:00,48.64,48.68,48.62,48.64,178700.0,42.0608,42.0954,42.0435,42.0608,178700.0
2013-01-03 11:20:00,48.65,48.67,48.63,48.65,157500.0,42.0695,42.0867,42.0522,42.0695,157500.0
2013-01-03 11:30:00,48.65,48.73,48.65,48.73,167700.0,42.0695,42.1386,42.0695,42.1386,167700.0
2013-01-03 11:40:00,48.73,48.75,48.72,48.73,104000.0,42.1386,42.1559,42.13,42.1386,104000.0
2013-01-03 11:50:00,48.73,48.74,48.7,48.71,112900.0,42.1386,42.1473,42.1127,42.1213,112900.0
2013-01-03 12:00:00,48.71,48.75,48.7,48.74,98400.0,42.1213,42.1559,42.1127,42.1473,98400.0
2013-01-03 12:10:00,48.75,48.77,48.72,48.74,137800.0,42.1559,42.1732,42.13,42.1473,137800.0
2013-01-03 12:20:00,48.74,48.78,48.74,48.77,90200.0,42.1473,42.1819,42.1473,42.1732,90200.0
2013-01-03 12:30:00,48.77,48.78,48.7,48.75,121200.0,42.1732,42.1819,42.1127,42.1559,121200.0
2013-01-03 12:40:00,48.75,48.76,48.72,48.73,79000.0,42.1559,42.1646,42.13,42.1386,79000.0
2013-01-03 12:50:00,48.74,48.75,48.72,48.73,66500.0,42.1473,42.1559,42.13,42.1386,66500.0
2013-01-03 13:00:00,48.74,48.78,48.74,48.77,71400.0,42.1473,42.1819,42.1473,42.1732,71400.0
2013-01-03 13:10:00,48.77,48.78,48.74,48.77,52100.0,42.1732,42.1819,42.1473,42.1732,52100.0
2013-01-03 13:20:00,48.77,48.81,48.76,48.8,95400.0,42.1732,42.2078,42.1646,42.1992,95400.0
2013-01-03 13:30:00,48.8,48.84,48.8,48.84,59200.0,42.1992,42.2338,42.1992,42.2338,59200.0
2013-01-03 13:40:00,48.83,48.84,48.8,48.82,106400.0,42.2251,42.2338,42.1992,42.2165,106400.0
2013-01-03 13:50:00,48.82,48.84,48.81,48.81,104500.0,42.2165,42.2338,42.2078,42.2078,104500.0
2013-01-03 14:00:00,48.81,48.81,48.61,48.61,132100.0,42.2078,42.2078,42.0349,42.0349,132100.0
2013-01-03 14:10:00,48.61,48.7,48.59,48.67,101900.0,42.0349,42.1127,42.0176,42.0867,101900.0
2013-01-03 14:20:00,48.68,48.69,48.59,48.64,107900.0,42.0954,42.104,42.0176,42.0608,107900.0
2013-01-03 14:30:00,48.63,48.63,48.58,48.59,54700.0,42.0522,42.0522,42.0089,42.0176,54700.0
2013-01-03 14:40:00,48.58,48.64,48.58,48.6,211700.0,42.0089,42.0608,42.0089,42.0262,211700.0
2013-01-03 14:50:00,48.59,48.66,48.59,48.63,117800.0,42.0176,42.0781,42.0176,42.0522,117800.0
2013-01-03 15:00:00,48.63,48.64,48.59,48.59,42600.0,42.0522,42.0608,42.0176,42.0176,42600.0
2013-01-03 15:10:00,48.59,48.62,48.54,48.55,134300.0,42.0176,42.0435,41.9743,41.983,134300.0
2013-01-03 15:20:00,48.55,48.57,48.47,48.5,145400.0,41.983,42.0003,41.9138,41.9397,145400.0
2013-01-03 15:30:00,48.5,48.51,48.45,48.48,122500.0,41.9397,41.9484,41.8965,41.9224,122500.0
2013-01-03 15:40:00,48.49,48.56,48.48,48.55,84100.0,41.9311,41.9916,41.9224,41.983,84100.0
2013-01-03 15:50:00,48.55,48.57,48.43,48.57,340600.0,41.983,42.0003,41.8792,42.0003,340600.0
2013-01-04 09:30:00,48.64,48.65,48.51,48.52,90400.0,42.0608,42.0695,41.9484,41.957,90400.0
2013-01-04 09:40:00,48.51,48.66,48.51,48.64,148400.0,41.9484,42.0781,41.9484,42.0608,148400.0
2013-01-04 09:50:00,48.64,48.72,48.61,48.72,201800.0,42.0608,42.13,42.0349,42.13,201800.0
2013-01-04 10:00:00,48.73,48.75,48.59,48.59,353600.0,42.1386,42.1559,42.0176,42.0176,353600.0
2013-01-04 10:10:00,48.59,48.7,48.59,48.68,211500.0,42.0176,42.1127,42.0176,42.0954,211500.0
2013-01-04 10:20:00,48.69,48.74,48.66,48.68,175600.0,42.104,42.1473,42.0781,42.0954,175600.0
2013-01-04 10:30:00,48.69,48.7,48.61,48.63,96100.0,42.104,42.1127,42.0349,42.0522,96100.0
2013-01-04 10:40:00,48.62,48.64,48.57,48.62,110700.0,42.0435,42.0608,42.0003,42.0435,110700.0
2013-01-04 10:50:00,48.62,48.66,48.6,48.63,122000.0,42.0435,42.0781,42.0262,42.0522,122000.0
2013-01-04 11:00:00,48.63,48.68,48.63,48.63,92100.0,42.0522,42.0954,42.0522,42.0522,92100.0
2013-01-04 11:10:00,48.63,48.68,48.63,48.67,120600.0,42.0522,42.0954,42.0522,42.0867,120600.0
2013-01-04 11:20:00,48.68,48.7,48.65,48.66,266700.0,42.0954,42.1127,42.0695,42.0781,266700.0
2013-01-04 11:30:00,48.67,48.74,48.66,48.7,232200.0,42.0867,42.1473,42.0781,42.1127,232200.0
2013-01-04 11:40:00,48.7,48.73,48.69,48.71,46300.0,42.1127,42.1386,42.104,42.1213,46300.0
2013-01-04 11:50:00,48.71,48.74,48.69,48.7,75000.0,42.1213,42.1473,42.104,42.1127,75000.0
2013-01-04 12:00:00,48.69,48.72,48.69,48.7,74900.0,42.104,42.13,42.104,42.1127,74900.0
2013-01-04 12:10:00,48.69,48.7,48.66,48.67,71800.0,42.104,42.1127,42.0781,42.0867,71800.0
2013-01-04 12:20:00,48.68,48.7,48.66,48.7,49100.0,42.0954,42.1127,42.0781,42.1127,49100.0
2013-01-04 12:30:00,48.71,48.72,48.68,48.69,122300.0,42.1213,42.13,42.0954,42.104,122300.0
2013-01-04 12:40:00,48.69,48.7,48.67,48.69,52300.0,42.104,42.1127,42.0867,42.104,52300.0
2013-01-04 12:50:00,48.7,48.7,48.63,48.65,25100.0,42.1127,42.1127,42.0522,42.0695,25100.0
2013-01-04 13:00:00,48.65,48.66,48.61,48.62,66200.0,42.0695,42.0781,42.0349,42.0435,66200.0
2013-01-04 13:10:00,48.62,48.64,48.61,48.64,69700.0,42.0435,42.0608,42.0349,42.0608,69700.0
2013-01-04 13:20:00,48.64,48.68,48.63,48.68,37000.0,42.0608,42.0954,42.0522,42.0954,37000.0
2013-01-04 13:30:00,48.68,48.69,48.67,48.69,24300.0,42.0954,42.104,42.0867,42.104,24300.0
2013-01-04 13:40:00,48.69,48.71,48.68,48.7,31500.0,42.104,42.1213,42.0954,42.1127,31500.0
2013-01-04 13:50:00,48.7,48.7,48.63,48.65,65800.0,42.1127,42.1127,42.0522,42.0695,65800.0
2013-01-04 14:00:00,48.66,48.7,48.66,48.69,47900.0,42.0781,42.1127,42.0781,42.104,47900.0
2013-01-04 14:10:00,48.69,48.7,48.66,48.67,17700.0,42.104,42.1127,42.0781,42.0867,17700.0
2013-01-04 14:20:00,48.68,48.7,48.67,48.7,62000.0,42.0954,42.1127,42.0867,42.1127,62000.0
2013-01-04 14:30:00,48.71,48.71,48.68,48.7,78200.0,42.1213,42.1213,42.0954,42.1127,78200.0
2013-01-04 14:40:00,48.7,48.71,48.68,48.68,24000.0,42.1127,42.1213,42.0954,42.0954,24000.0
2013-01-04 14:50:00,48.68,48.72,48.68,48.72,67000.0,42.0954,42.13,42.0954,42.13,67000.0
2013-01-04 15:00:00,48.72,48.73,48.71,48.71,203300.0,42.13,42.1386,42.1213,42.1213,203300.0
2013-01-04 15:10:00,48.71,48.75,48.7,48.72,45800.0,42.1213,42.1559,42.1127,42.13,45800.0
2013-01-04 15:20:00,48.72,48.79,48.72,48.77,108500.0,42.13,42.1905,42.13,42.1732,108500.0
2013-01-04 15:30:00,48.77,48.77,48.74,48.76,352400.0,42.1732,42.1732,42.1473,42.1646,352400.0
2013-01-04 15:40:00,48.77,48.78,48.71,48.72,184100.0,42.1732,42.1819,42.1213,42.13,184100.0
2013-01-04 15:50:00,48.73,48.77,48.7,48.72,441500.0,42.1386,42.1732,42.1127,42.13,441500.0
2013-01-07 09:30:00,48.61,48.61,48.44,48.55,127500.0,42.0349,42.0349,41.8879,41.983,127500.0
2013-01-07 09:40:00,48.56,48.62,48.52,48.53,179800.0,41.9916,42.0435,41.957,41.9657,179800.0
2013-01-07 09:50:00,48.53,48.61,48.48,48.59,115600.0,41.9657,42.0349,41.9224,42.0176,115600.0
2013-01-07 10:00:00,48.59,48.64,48.58,48.64,87100.0,42.0176,42.0608,42.0089,42.0608,87100.0
2013-01-07 10:10:00,48.64,48.66,48.6,48.64,87700.0,42.0608,42.0781,42.0262,42.0608,87700.0
2013-01-07 10:20:00,48.64,48.66,48.59,48.66,113100.0,42.0608,42.0781,42.0176,42.0781,113100.0
2013-01-07 10:30:00,48.66,48.66,48.61,48.61,80600.0,42.0781,42.0781,42.0349,42.0349,80600.0
2013-01-07 10:40:00,48.62,48.63,48.59,48.61,56800.0,42.0435,42.0522,42.0176,42.0349,56800.0
2013-01-07 10:50:00,48.61,48.61,48.54,48.55,36800.0,42.0349,42.0349,41.9743,41.983,36800.0
2013-01-07 11:00:00,48.55,48.58,48.55,48.57,58600.0,41.983,42.0089,41.983,42.0003,58600.0
2013-01-07 11:10:00,48.57,48.58,48.51,48.53,136600.0,42.0003,42.0089,41.9484,41.9657,136600.0
2013-01-07 11:20:00,48.54,48.55,48.51,48.52,42800.0,41.9743,41.983,41.9484,41.957,42800.0
2013-01-07 11:30:00,48.53,48.56,48.52,48.53,26200.0,41.9657,41.9916,41.957,41.9657,26200.0
2013-01-07 11:40:00,48.53,48.54,48.47,48.48,98100.0,41.9657,41.9743,41.9138,41.9224,98100.0
2013-01-07 11:50:00,48.49,48.51,48.43,48.44,70200.0,41.9311,41.9484,41.8792,41.8879,70200.0
2013-01-07 12:00:00,48.43,48.44,48.39,48.4,37100.0,41.8792,41.8879,41.8446,41.8533,37100.0
2013-01-07 12:10:00,48.4,48.44,48.4,48.44,73000.0,41.8533,41.8879,41.8533,41.8879,73000.0
2013-01-07 12:20:00,48.44,48.44,48.37,48.41,38600.0,41.8879,41.8879,41.8273,41.8619,38600.0
2013-01-07 12:30:00,48.41,48.43,48.4,48.41,25500.0,41.8619,41.8792,41.8533,41.8619,25500.0
2013-01-07 12:40:00,48.42,48.43,48.39,48.41,31000.0,41.8706,41.8792,41.8446,41.8619,31000.0
2013-01-07 12:50:00,48.41,48.41,48.36,48.39,97400.0,41.8619,41.8619,41.8187,41.8446,97400.0
2013-01-07 13:00:00,48.4,48.46,48.4,48.45,58000.0,41.8533,41.9052,41.8533,41.8965,58000.0
2013-01-07 13:10:00,48.46,48.47,48.45,48.47,23200.0,41.9052,41.9138,41.8965,41.9138,23200.0
2013-01-07 13:20:00,48.48,48.49,48.46,48.48,38500.0,41.9224,41.9311,41.9052,41.9224,38500.0
2013-01-07 13:30:00,48.47,48.47,48.42,48.43,29700.0,41.9138,41.9138,41.8706,41.8792,29700.0
2013-01-07 13:40:00,48.43,48.44,48.38,48.41,95200.0,41.8792,41.8879,41.836,41.8619,95200.0
2013-01-07 13:50:00,48.4,48.45,48.4,48.42,33300.0,41.8533,41.8965,41.8533,41.8706,33300.0
2013-01-07 14:00:00,48.43,48.45,48.42,48.44,32400.0,41.8792,41.8965,41.8706,41.8879,32400.0
2013-01-07 14:10:00,48.44,48.47,48.43,48.47,108200.0,41.8879,41.9138,41.8792,41.9138,108200.0
2013-01-07 14:20:00,48.46,48.52,48.46,48.52,43800.0,41.9052,41.957,41.9052,41.957,43800.0
2013-01-07 14:30:00,48.52,48.56,48.52,48.54,31300.0,41.957,41.9916,41.957,41.9743,31300.0
2013-01-07 14:40:00,48.55,48.57,48.54,48.56,60500.0,41.983,42.0003,41.9743,41.9916,60500.0
2013-01-07 14:50:00,48.56,48.59,48.55,48.58,42700.0,41.9916,42.0176,41.983,42.0089,42700.0
2013-01-07 15:00:00,48.59,48.6,48.56,48.57,43000.0,42.0176,42.0262,41.9916,42.0003,43000.0
2013-01-07 15:10:00,48.58,48.62,48.57,48.62,51900.0,42.0089,42.0435,42.0003,42.0435,51900.0
2013-01-07 15:20:00,48.62,48.66,48.61,48.64,64700.0,42.0435,42.0781,42.0349,42.0608,64700.0
2013-01-07 15:30:00,48.63,48.65,48.57,48.57,75500.0,42.0522,42.0695,42.0003,42.0003,75500.0
2013-01-07 15:40:00,48.57,48.62,48.57,48.61,132100.0,42.0003,42.0435,42.0003,42.0349,132100.0
2013-01-07 15:50:00,48.6,48.62,48.57,48.59,368400.0,42.0262,42.0435,42.0003,42.0176,368400.0
2013-01-08 09:30:00,48.45,48.55,48.41,48.53,198800.0,41.8965,41.983,41.8619,41.9657,198800.0
2013-01-08 09:40:00,48.52,48.57,48.41,48.42,94300.0,41.957,42.0003,41.8619,41.8706,94300.0
2013-01-08 09:50:00,48.43,48.43,48.3,48.33,109100.0,41.8792,41.8792,41.7668,41.7927,109100.0
2013-01-08 10:00:00,48.33,48.36,48.29,48.34,56800.0,41.7927,41.8187,41.7581,41.8014,56800.0
2013-01-08 10:10:00,48.34,48.34,48.25,48.29,162600.0,41.8014,41.8014,41.7236,41.7581,162600.0
2013-01-08 10:20:00,48.28,48.36,48.27,48.35,32200.0,41.7495,41.8187,41.7409,41.81,32200.0
2013-01-08 10:30:00,48.36,48.37,48.28,48.28,81800.0,41.8187,41.8273,41.7495,41.7495,81800.0
2013-01-08 10:40:00,48.27,48.33,48.26,48.32,52500.0,41.7409,41.7927,41.7322,41.7841,52500.0
2013-01-08 10:50:00,48.31,48.33,48.25,48.26,123700.0,41.7754,41.7927,41.7236,41.7322,123700.0
2013-01-08 11:00:00,48.26,48.28,48.19,48.19,132600.0,41.7322,41.7495,41.6717,41.6717,132600.0
2013-01-08 11:10:00,48.19,48.19,48.14,48.15,76600.0,41.6717,41.6717,41.6284,41.6371,76600.0
2013-01-08 11:20:00,48.15,48.19,48.14,48.19,36800.0,41.6371,41.6717,41.6284,41.6717,36800.0
2013-01-08 11:30:00,48.19,48.28,48.19,48.27,59300.0,41.6717,41.7495,41.6717,41.7409,59300.0
2013-01-08 11:40:00,48.28,48.29,48.26,48.28,32600.0,41.7495,41.7581,41.7322,41.7495,32600.0
2013-01-08 11:50:00,48.28,48.32,48.27,48.32,34300.0,41.7495,41.7841,41.7409,41.7841,34300.0
2013-01-08 12:00:00,48.32,48.36,48.32,48.33,73400.0,41.7841,41.8187,41.7841,41.7927,73400.0
2013-01-08 12:10:00,48.33,48.38,48.32,48.37,39000.0,41.7927,41.836,41.7841,41.8273,39000.0
2013-01-08 12:20:00,48.37,48.39,48.33,48.34,30500.0,41.8273,41.8446,41.7927,41.8014,30500.0
2013-01-08 12:30:00,48.34,48.36,48.27,48.27,65100.0,41.8014,41.8187,41.7409,41.7409,65100.0
2013-01-08 12:40:00,48.28,48.3,48.27,48.29,27300.0,41.7495,41.7668,41.7409,41.7581,27300.0
2013-01-08 12:50:00,48.29,48.31,48.28,48.28,24600.0,41.7581,41.7754,41.7495,41.7495,24600.0
2013-01-08 13:00:00,48.29,48.33,48.29,48.32,24800.0,41.7581,41.7927,41.7581,41.7841,24800.0
2013-01-08 13:10:00,48.33,48.4,48.33,48.4,52500.0,41.7927,41.8533,41.7927,41.8533,52500.0
2013-01-08 13:20:00,48.4,48.42,48.4,48.4,22500.0,41.8533,41.8706,41.8533,41.8533,22500.0
2013-01-08 13:30:00,48.4,48.42,48.39,48.4,69300.0,41.8533,41.8706,41.8446,41.8533,69300.0
2013-01-08 13:40:00,48.39,48.39,48.35,48.36,35800.0,41.8446,41.8446,41.81,41.8187,35800.0
2013-01-08 13:50:00,48.35,48.43,48.35,48.43,64200.0,41.81,41.8792,41.81,41.8792,64200.0
2013-01-08 14:00:00,48.43,48.47,48.41,48.41,89700.0,41.8792,41.9138,41.8619,41.8619,89700.0
2013-01-08 14:10:00,48.41,48.43,48.41,48.41,75000.0,41.8619,41.8792,41.8619,41.8619,75000.0
2013-01-08 14:20:00,48.4,48.43,48.39,48.39,137600.0,41.8533,41.8792,41.8446,41.8446,137600.0
2013-01-08 14:30:00,48.39,48.41,48.35,48.36,66600.0,41.8446,41.8619,41.81,41.8187,66600.0
2013-01-08 14:40:00,48.37,48.37,48.32,48.36,72000.0,41.8273,41.8273,41.7841,41.8187,72000.0
2013-01-08 14:50:00,48.37,48.38,48.35,48.37,169700.0,41.8273,41.836,41.81,41.8273,169700.0
2013-01-08 15:00:00,48.37,48.42,48.37,48.42,87400.0,41.8273,41.8706,41.8273,41.8706,87400.0
2013-01-08 15:10:00,48.42,48.46,48.41,48.43,120500.0,41.8706,41.9052,41.8619,41.8792,120500.0
2013-01-08 15:20:00,48.44,48.49,48.43,48.44,159100.0,41.8879,41.9311,41.8792,41.8879,159100.0
2013-01-08 15:30:00,48.45,48.46,48.4,48.41,124700.0,41.8965,41.9052,41.8533,41.8619,124700.0
2013-01-08 15:40:00,48.4,48.4,48.36,48.37,224400.0,41.8533,41.8533,41.8187,41.8273,224400.0
2013-01-08 15:50:00,48.37,48.48,48.37,48.47,399500.0,41.8273,41.9224,41.8273,41.9138,399500.0
2013-01-09 09:30:00,48.56,48.69,48.5,48.64,104800.0,41.9916,42.104,41.9397,42.0608,104800.0
2013-01-09 09:40:00,48.64,48.64,48.55,48.57,71200.0,42.0608,42.0608,41.983,42.0003,71200.0
2013-01-09 09:50:00,48.57,48.66,48.55,48.66,111200.0,42.0003,42.0781,41.983,42.0781,111200.0
2013-01-09 10:00:00,48.66,48.73,48.66,48.7,86400.0,42.0781,42.1386,42.0781,42.1127,86400.0
2013-01-09 10:10:00,48.7,48.8,48.69,48.78,51600.0,42.1127,42.1992,42.104,42.1819,51600.0
2013-01-09 10:20:00,48.78,48.78,48.75,48.76,98100.0,42.1819,42.1819,42.1559,42.1646,98100.0
2013-01-09 10:30:00,48.77,48.78,48.7,48.72,116000.0,42.1732,42.1819,42.1127,42.13,116000.0
2013-01-09 10:40:00,48.73,48.73,48.65,48.67,85400.0,42.1386,42.1386,42.0695,42.0867,85400.0
2013-01-09 10:50:00,48.67,48.71,48.66,48.69,55100.0,42.0867,42.1213,42.0781,42.104,55100.0
2013-01-09 11:00:00,48.69,48.75,48.68,48.75,59500.0,42.104,42.1559,42.0954,42.1559,59500.0
2013-01-09 11:10:00,48.75,48.75,48.71,48.72,56600.0,42.1559,42.1559,42.1213,42.13,56600.0
2013-01-09 11:20:00,48.72,48.72,48.68,48.7,93500.0,42.13,42.13,42.0954,42.1127,93500.0
2013-01-09 11:30:00,48.7,48.73,48.7,48.72,43300.0,42.1127,42.1386,42.1127,42.13,43300.0
2013-01-09 11:40:00,48.71,48.73,48.71,48.72,37800.0,42.1213,42.1386,42.1213,42.13,37800.0
2013-01-09 11:50:00,48.73,48.73,48.66,48.68,43900.0,42.1386,42.1386,42.0781,42.0954,43900.0
2013-01-09 12:00:00,48.67,48.7,48.67,48.69,29500.0,42.0867,42.1127,42.0867,42.104,29500.0
2013-01-09 12:10:00,48.69,48.71,48.66,48.68,78700.0,42.104,42.1213,42.0781,42.0954,78700.0
2013-01-09 12:20:00,48.69,48.7,48.66,48.68,158100.0,42.104,42.1127,42.0781,42.0954,158100.0
2013-01-09 12:30:00,48.68,48.7,48.64,48.65,117700.0,42.0954,42.1127,42.0608,42.0695,117700.0
2013-01-09 12:40:00,48.65,48.66,48.58,48.63,89100.0,42.0695,42.0781,42.0089,42.0522,89100.0
2013-01-09 12:50:00,48.63,48.65,48.6,48.64,48900.0,42.0522,42.0695,42.0262,42.0608,48900.0
2013-01-09 13:00:00,48.64,48.65,48.61,48.63,66500.0,42.0608,42.0695,42.0349,42.0522,66500.0
2013-01-09 13:10:00,48.63,48.65,48.61,48.65,39200.0,42.0522,42.0695,42.0349,42.0695,39200.0
2013-01-09 13:20:00,48.65,48.67,48.64,48.66,37600.0,42.0695,42.0867,42.0608,42.0781,37600.0
2013-01-09 13:30:00,48.66,48.69,48.65,48.68,29300.0,42.0781,42.104,42.0695,42.0954,29300.0
2013-01-09 13:40:00,48.69,48.7,48.66,48.67,28000.0,42.104,42.1127,42.0781,42.0867,28000.0
2013-01-09 13:50:00,48.67,48.69,48.66,48.68,37600.0,42.0867,42.104,42.0781,42.0954,37600.0
2013-01-09 14:00:00,48.67,48.7,48.66,48.69,26900.0,42.0867,42.1127,42.0781,42.104,26900.0
2013-01-09 14:10:00,48.69,48.7,48.68,48.68,60900.0,42.104,42.1127,42.0954,42.0954,60900.0
2013-01-09 14:20:00,48.69,48.69,48.64,48.64,58900.0,42.104,42.104,42.0608,42.0608,58900.0
2013-01-09 14:30:00,48.65,48.66,48.58,48.6,86800.0,42.0695,42.0781,42.0089,42.0262,86800.0
2013-01-09 14:40:00,48.6,48.61,48.57,48.58,93200.0,42.0262,42.0349,42.0003,42.0089,93200.0
2013-01-09 14:50:00,48.58,48.59,48.53,48.54,145500.0,42.0089,42.0176,41.9657,41.9743,145500.0
2013-01-09 15:00:00,48.54,48.54,48.5,48.51,108500.0,41.9743,41.9743,41.9397,41.9484,108500.0
2013-01-09 15:10:00,48.51,48.55,48.5,48.52,86700.0,41.9484,41.983,41.9397,41.957,86700.0
2013-01-09 15:20:00,48.52,48.57,48.52,48.56,138900.0,41.957,42.0003,41.957,41.9916,138900.0
2013-01-09 15:30:00,48.55,48.57,48.5,48.51,109400.0,41.983,42.0003,41.9397,41.9484,109400.0
2013-01-09 15:40:00,48.52,48.54,48.49,48.49,245300.0,41.957,41.9743,41.9311,41.9311,245300.0
2013-01-09 15:50:00,48.5,48.57,48.5,48.56,444100.0,41.9397,42.0003,41.9397,41.9916,444100.0
2013-01-10 09:30:00,48.82,48.88,48.69,48.69,164500.0,42.2165,42.2683,42.104,42.104,164500.0
2013-01-10 09:40:00,48.69,48.71,48.62,48.67,82200.0,42.104,42.1213,42.0435,42.0867,82200.0
2013-01-10 09:50:00,48.67,48.78,48.66,48.75,91500.0,42.0867,42.1819,42.0781,42.1559,91500.0
2013-01-10 10:00:00,48.76,48.8,48.73,48.78,195600.0,42.1646,42.1992,42.1386,42.1819,195600.0
2013-01-10 10:10:00,48.79,48.82,48.73,48.8,146500.0,42.1905,42.2165,42.1386,42.1992,146500.0
2013-01-10 10:20:00,48.8,48.81,48.74,48.74,72800.0,42.1992,42.2078,42.1473,42.1473,72800.0
2013-01-10 10:30:00,48.74,48.74,48.59,48.69,162700.0,42.1473,42.1473,42.0176,42.104,162700.0
2013-01-10 10:40:00,48.68,48.69,48.62,48.65,124600.0,42.0954,42.104,42.0435,42.0695,124600.0
2013-01-10 10:50:00,48.65,48.71,48.61,48.61,323300.0,42.0695,42.1213,42.0349,42.0349,323300.0
2013-01-10 11:00:00,48.6,48.62,48.57,48.61,433200.0,42.0262,42.0435,42.0003,42.0349,433200.0
2013-01-10 11:10:00,48.6,48.62,48.52,48.54,95800.0,42.0262,42.0435,41.957,41.9743,95800.0
2013-01-10 11:20:00,48.53,48.59,48.53,48.58,80300.0,41.9657,42.0176,41.9657,42.0089,80300.0
2013-01-10 11:30:00,48.58,48.59,48.56,48.57,44300.0,42.0089,42.0176,41.9916,42.0003,44300.0
2013-01-10 11:40:00,48.57,48.59,48.54,48.57,99200.0,42.0003,42.0176,41.9743,42.0003,99200.0
2013-01-10 11:50:00,48.57,48.59,48.55,48.59,57200.0,42.0003,42.0176,41.983,42.0176,57200.0
2013-01-10 12:00:00,48.58,48.59,48.56,48.57,37900.0,42.0089,42.0176,41.9916,42.0003,37900.0
2013-01-10 12:10:00,48.57,48.64,48.57,48.64,58400.0,42.0003,42.0608,42.0003,42.0608,58400.0
2013-01-10 12:20:00,48.64,48.65,48.6,48.63,76900.0,42.0608,42.0695,42.0262,42.0522,76900.0
2013-01-10 12:30:00,48.64,48.64,48.62,48.63,44000.0,42.0608,42.0608,42.0435,42.0522,44000.0
2013-01-10 12:40:00,48.64,48.65,48.62,48.64,83500.0,42.0608,42.0695,42.0435,42.0608,83500.0
2013-01-10 12:50:00,48.64,48.7,48.62,48.7,72700.0,42.0608,42.1127,42.0435,42.1127,72700.0
2013-01-10 13:00:00,48.7,48.71,48.66,48.67,120400.0,42.1127,42.1213,42.0781,42.0867,120400.0
2013-01-10 13:10:00,48.66,48.68,48.64,48.66,51000.0,42.0781,42.0954,42.0608,42.0781,51000.0
2013-01-10 13:20:00,48.66,48.7,48.64,48.64,56000.0,42.0781,42.1127,42.0608,42.0608,56000.0
2013-01-10 13:30:00,48.64,48.68,48.63,48.66,47800.0,42.0608,42.0954,42.0522,42.0781,47800.0
2013-01-10 13:40:00,48.66,48.69,48.64,48.66,59000.0,42.0781,42.104,42.0608,42.0781,59000.0
2013-01-10 13:50:00,48.66,48.71,48.66,48.68,102300.0,42.0781,42.1213,42.0781,42.0954,102300.0
2013-01-10 14:00:00,48.69,48.71,48.68,48.7,63500.0,42.104,42.1213,42.0954,42.1127,63500.0
2013-01-10 14:10:00,48.7,48.7,48.65,48.68,108700.0,42.1127,42.1127,42.0695,42.0954,108700.0
2013-01-10 14:20:00,48.67,48.7,48.63,48.66,58200.0,42.0867,42.1127,42.0522,42.0781,58200.0
2013-01-10 14:30:00,48.65,48.7,48.65,48.7,71200.0,42.0695,42.1127,42.0695,42.1127,71200.0
2013-01-10 14:40:00,48.7,48.76,48.69,48.76,177800.0,42.1127,42.1646,42.104,42.1646,177800.0
2013-01-10 14:50:00,48.76,48.81,48.76,48.79,118300.0,42.1646,42.2078,42.1646,42.1905,118300.0
2013-01-10 15:00:00,48.79,48.82,48.79,48.8,78900.0,42.1905,42.2165,42.1905,42.1992,78900.0
2013-01-10 15:10:00,48.8,48.82,48.78,48.8,85600.0,42.1992,42.2165,42.1819,42.1992,85600.0
2013-01-10 15:20:00,48.8,48.83,48.79,48.81,93600.0,42.1992,42.2251,42.1905,42.2078,93600.0
2013-01-10 15:30:00,48.8,48.83,48.79,48.8,118700.0,42.1992,42.2251,42.1905,42.1992,118700.0
2013-01-10 15:40:00,48.8,48.83,48.78,48.81,160600.0,42.1992,42.2251,42.1819,42.2078,160600.0
2013-01-10 15:50:00,48.82,48.84,48.78,48.84,446000.0,42.2165,42.2338,42.1819,42.2338,446000.0
2013-01-11 09:30:00,48.82,48.95,48.82,48.86,135100.0,42.2165,42.3289,42.2165,42.251,135100.0
2013-01-11 09:40:00,48.87,48.92,48.82,48.83,101200.0,42.2597,42.3029,42.2165,42.2251,101200.0
2013-01-11 09:50:00,48.83,48.85,48.76,48.76,55500.0,42.2251,42.2424,42.1646,42.1646,55500.0
2013-01-11 10:00:00,48.76,48.79,48.7,48.73,141200.0,42.1646,42.1905,42.1127,42.1386,141200.0
2013-01-11 10:10:00,48.73,48.81,48.73,48.78,97900.0,42.1386,42.2078,42.1386,42.1819,97900.0
2013-01-11 10:20:00,48.77,48.78,48.75,48.75,147300.0,42.1732,42.1819,42.1559,42.1559,147300.0
2013-01-11 10:30:00,48.75,48.82,48.75,48.82,29800.0,42.1559,42.2165,42.1559,42.2165,29800.0
2013-01-11 10:40:00,48.82,48.86,48.82,48.86,76000.0,42.2165,42.251,42.2165,42.251,76000.0
2013-01-11 10:50:00,48.86,48.86,48.81,48.83,53800.0,42.251,42.251,42.2078,42.2251,53800.0
2013-01-11 11:00:00,48.83,48.88,48.8,48.81,31500.0,42.2251,42.2683,42.1992,42.2078,31500.0
2013-01-11 11:10:00,48.82,48.84,48.8,48.82,28600.0,42.2165,42.2338,42.1992,42.2165,28600.0
2013-01-11 11:20:00,48.82,48.83,48.72,48.72,33700.0,42.2165,42.2251,42.13,42.13,33700.0
2013-01-11 11:30:00,48.72,48.8,48.71,48.79,65300.0,42.13,42.1992,42.1213,42.1905,65300.0
2013-01-11 11:40:00,48.79,48.84,48.79,48.84,19000.0,42.1905,42.2338,42.1905,42.2338,19000.0
2013-01-11 11:50:00,48.84,48.92,48.84,48.9,28900.0,42.2338,42.3029,42.2338,42.2856,28900.0
2013-01-11 12:00:00,48.91,48.91,48.86,48.88,36000.0,42.2943,42.2943,42.251,42.2683,36000.0
2013-01-11 12:10:00,48.87,48.87,48.84,48.86,31700.0,42.2597,42.2597,42.2338,42.251,31700.0
2013-01-11 12:20:00,48.86,48.87,48.83,48.84,129000.0,42.251,42.2597,42.2251,42.2338,129000.0
2013-01-11 12:30:00,48.84,48.85,48.8,48.84,38600.0,42.2338,42.2424,42.1992,42.2338,38600.0
2013-01-11 12:40:00,48.84,48.88,48.84,48.87,70900.0,42.2338,42.2683,42.2338,42.2597,70900.0
2013-01-11 12:50:00,48.87,48.89,48.85,48.87,92200.0,42.2597,42.277,42.2424,42.2597,92200.0
2013-01-11 13:00:00,48.88,48.88,48.85,48.85,24300.0,42.2683,42.2683,42.2424,42.2424,24300.0
2013-01-11 13:10:00,48.85,48.85,48.82,48.82,53500.0,42.2424,42.2424,42.2165,42.2165,53500.0
2013-01-11 13:20:00,48.83,48.85,48.82,48.84,40600.0,42.2251,42.2424,42.2165,42.2338,40600.0
2013-01-11 13:30:00,48.84,48.88,48.84,48.87,75200.0,42.2338,42.2683,42.2338,42.2597,75200.0
2013-01-11 13:40:00,48.87,48.87,48.79,48.82,105100.0,42.2597,42.2597,42.1905,42.2165,105100.0
2013-01-11 13:50:00,48.83,48.84,48.79,48.8,72800.0,42.2251,42.2338,42.1905,42.1992,72800.0
2013-01-11 14:00:00,48.79,48.83,48.79,48.83,30200.0,42.1905,42.2251,42.1905,42.2251,30200.0
2013-01-11 14:10:00,48.82,48.87,48.82,48.85,25700.0,42.2165,42.2597,42.2165,42.2424,25700.0
2013-01-11 14:20:00,48.85,48.88,48.85,48.87,26900.0,42.2424,42.2683,42.2424,42.2597,26900.0
2013-01-11 14:30:00,48.87,48.9,48.86,48.89,40800.0,42.2597,42.2856,42.251,42.277,40800.0
2013-01-11 14:40:00,48.89,48.89,48.83,48.83,145400.0,42.277,42.277,42.2251,42.2251,145400.0
2013-01-11 14:50:00,48.83,48.86,48.83,48.84,48500.0,42.2251,42.251,42.2251,42.2338,48500.0
2013-01-11 15:00:00,48.84,48.84,48.79,48.82,82900.0,42.2338,42.2338,42.1905,42.2165,82900.0
2013-01-11 15:10:00,48.82,48.84,48.8,48.82,41800.0,42.2165,42.2338,42.1992,42.2165,41800.0
2013-01-11 15:20:00,48.83,48.87,48.82,48.85,99200.0,42.2251,42.2597,42.2165,42.2424,99200.0
2013-01-11 15:30:00,48.84,48.87,48.83,48.84,88500.0,42.2338,42.2597,42.2251,42.2338,88500.0
2013-01-11 15:40:00,48.84,48.88,48.83,48.86,216500.0,42.2338,42.2683,42.2251,42.251,216500.0
2013-01-11 15:50:00,48.87,48.9,48.86,48.9,598200.0,42.2597,42.2856,42.251,42.2856,598200.0
2013-01-14 09:30:00,49.01,49.11,48.87,49.1,131800.0,42.3808,42.4672,42.2597,42.4586,131800.0
2013-01-14 09:40:00,49.1,49.14,49.05,49.06,164000.0,42.4586,42.4932,42.4153,42.424,164000.0
2013-01-14 09:50:00,49.06,49.07,48.97,48.99,232200.0,42.424,42.4326,42.3462,42.3635,232200.0
2013-01-14 10:00:00,48.98,48.99,48.92,48.93,155900.0,42.3548,42.3635,42.3029,42.3116,155900.0
2013-01-14 10:10:00,48.94,48.96,48.89,48.89,79100.0,42.3202,42.3375,42.277,42.277,79100.0
2013-01-14 10:20:00,48.89,48.9,48.8,48.84,121600.0,42.277,42.2856,42.1992,42.2338,121600.0
2013-01-14 10:30:00,48.84,48.93,48.84,48.92,75300.0,42.2338,42.3116,42.2338,42.3029,75300.0
2013-01-14 10:40:00,48.91,48.96,48.9,48.94,42300.0,42.2943,42.3375,42.2856,42.3202,42300.0
2013-01-14 10:50:00,48.94,48.94,48.91,48.93,76000.0,42.3202,42.3202,42.2943,42.3116,76000.0
2013-01-14 11:00:00,48.93,48.96,48.91,48.94,52300.0,42.3116,42.3375,42.2943,42.3202,52300.0
2013-01-14 11:10:00,48.94,49.0,48.94,48.97,59900.0,42.3202,42.3721,42.3202,42.3462,59900.0
2013-01-14 11:20:00,48.97,49.0,48.93,49.0,49700.0,42.3462,42.3721,42.3116,42.3721,49700.0
2013-01-14 11:30:00,49.0,49.03,48.99,48.99,81300.0,42.3721,42.3981,42.3635,42.3635,81300.0
2013-01-14 11:40:00,48.97,49.04,48.95,49.03,58100.0,42.3462,42.4067,42.3289,42.3981,58100.0
2013-01-14 11:50:00,49.02,49.04,49.01,49.03,54100.0,42.3894,42.4067,42.3808,42.3981,54100.0
2013-01-14 12:00:00,49.03,49.05,48.99,48.99,43600.0,42.3981,42.4153,42.3635,42.3635,43600.0
2013-01-14 12:10:00,48.99,49.02,48.97,48.98,51300.0,42.3635,42.3894,42.3462,42.3548,51300.0
2013-01-14 12:20:00,48.98,48.98,48.94,48.96,19600.0,42.3548,42.3548,42.3202,42.3375,19600.0
2013-01-14 12:30:00,48.97,49.0,48.97,48.99,17200.0,42.3462,42.3721,42.3462,42.3635,17200.0
2013-01-14 12:40:00,48.99,49.02,48.98,48.99,242000.0,42.3635,42.3894,42.3548,42.3635,242000.0
2013-01-14 12:50:00,48.99,49.02,48.99,49.01,25800.0,42.3635,42.3894,42.3635,42.3808,25800.0
2013-01-14 13:00:00,49.01,49.01,48.97,48.98,25000.0,42.3808,42.3808,42.3462,42.3548,25000.0
2013-01-14 13:10:00,48.99,49.02,48.99,49.02,34500.0,42.3635,42.3894,42.3635,42.3894,34500.0
2013-01-14 13:20:00,49.03,49.04,49.01,49.02,32000.0,42.3981,42.4067,42.3808,42.3894,32000.0
2013-01-14 13:30:00,49.01,49.02,48.99,49.01,19900.0,42.3808,42.3894,42.3635,42.3808,19900.0
2013-01-14 13:40:00,49.01,49.02,48.97,48.97,36200.0,42.3808,42.3894,42.3462,42.3462,36200.0
2013-01-14 13:50:00,48.98,49.0,48.96,48.97,36700.0,42.3548,42.3721,42.3375,42.3462,36700.0
2013-01-14 14:00:00,48.96,49.02,48.95,49.02,65100.0,42.3375,42.3894,42.3289,42.3894,65100.0
2013-01-14 14:10:00,49.01,49.03,49.0,49.01,23100.0,42.3808,42.3981,42.3721,42.3808,23100.0
2013-01-14 14:20:00,49.02,49.03,49.01,49.03,23600.0,42.3894,42.3981,42.3808,42.3981,23600.0
2013-01-14 14:30:00,49.03,49.06,49.01,49.03,73900.0,42.3981,42.424,42.3808,42.3981,73900.0
2013-01-14 14:40:00,49.02,49.04,48.99,49.03,140500.0,42.3894,42.4067,42.3635,42.3981,140500.0
2013-01-14 14:50:00,49.03,49.05,49.02,49.04,63400.0,42.3981,42.4153,42.3894,42.4067,63400.0
2013-01-14 15:00:00,49.04,49.08,49.03,49.08,55600.0,42.4067,42.4413,42.3981,42.4413,55600.0
2013-01-14 15:10:00,49.07,49.07,49.04,49.05,353600.0,42.4326,42.4326,42.4067,42.4153,353600.0
2013-01-14 15:20:00,49.05,49.07,49.01,49.02,184500.0,42.4153,42.4326,42.3808,42.3894,184500.0
2013-01-14 15:30:00,49.02,49.03,48.92,48.94,155800.0,42.3894,42.3981,42.3029,42.3202,155800.0
2013-01-14 15:40:00,48.95,48.97,48.94,48.95,158400.0,42.3289,42.3462,42.3202,42.3289,158400.0
2013-01-14 15:50:00,48.95,49.01,48.91,49.01,309800.0,42.3289,42.3808,42.2943,42.3808,309800.0
2013-01-15 09:30:00,48.84,48.93,48.77,48.91,93900.0,42.2338,42.3116,42.1732,42.2943,93900.0
2013-01-15 09:40:00,48.92,48.94,48.89,48.93,1711300.0,42.3029,42.3202,42.277,42.3116,1711300.0
2013-01-15 09:50:00,48.93,49.02,48.92,48.99,1143700.0,42.3116,42.3894,42.3029,42.3635,1143700.0
2013-01-15 10:00:00,48.98,49.06,48.98,49.05,1023600.0,42.3548,42.424,42.3548,42.4153,1023600.0
2013-01-15 10:10:00,49.06,49.09,49.03,49.04,223800.0,42.424,42.4499,42.3981,42.4067,223800.0
2013-01-15 10:20:00,49.04,49.06,49.01,49.03,107200.0,42.4067,42.424,42.3808,42.3981,107200.0
2013-01-15 10:30:00,49.03,49.07,49.02,49.06,62400.0,42.3981,42.4326,42.3894,42.424,62400.0
2013-01-15 10:40:00,49.06,49.09,49.06,49.09,57500.0,42.424,42.4499,42.424,42.4499,57500.0
2013-01-15 10:50:00,49.09,49.13,49.08,49.13,76000.0,42.4499,42.4845,42.4413,42.4845,76000.0
2013-01-15 11:00:00,49.13,49.15,49.11,49.12,40500.0,42.4845,42.5018,42.4672,42.4759,40500.0
2013-01-15 11:10:00,49.13,49.13,49.09,49.1,89500.0,42.4845,42.4845,42.4499,42.4586,89500.0
2013-01-15 11:20:00,49.1,49.14,49.1,49.13,26700.0,42.4586,42.4932,42.4586,42.4845,26700.0
2013-01-15 11:30:00,49.13,49.17,49.13,49.16,159700.0,42.4845,42.5191,42.4845,42.5105,159700.0
2013-01-15 11:40:00,49.16,49.18,49.14,49.17,51200.0,42.5105,42.5278,42.4932,42.5191,51200.0
2013-01-15 11:50:00,49.17,49.17,49.14,49.15,28800.0,42.5191,42.5191,42.4932,42.5018,28800.0
2013-01-15 12:00:00,49.15,49.17,49.14,49.16,37200.0,42.5018,42.5191,42.4932,42.5105,37200.0
2013-01-15 12:10:00,49.16,49.21,49.15,49.21,79900.0,42.5105,42.5537,42.5018,42.5537,79900.0
2013-01-15 12:20:00,49.21,49.21,49.18,49.21,84100.0,42.5537,42.5537,42.5278,42.5537,84100.0
2013-01-15 12:30:00,49.21,49.27,49.2,49.23,113800.0,42.5537,42.6056,42.5451,42.571,113800.0
2013-01-15 12:40:00,49.24,49.28,49.24,49.24,70100.0,42.5796,42.6142,42.5796,42.5796,70100.0
2013-01-15 12:50:00,49.24,49.26,49.23,49.24,76200.0,42.5796,42.5969,42.571,42.5796,76200.0
2013-01-15 13:00:00,49.23,49.25,49.22,49.23,85000.0,42.571,42.5883,42.5624,42.571,85000.0
2013-01-15 13:10:00,49.23,49.27,49.23,49.25,99100.0,42.571,42.6056,42.571,42.5883,99100.0
2013-01-15 13:20:00,49.25,49.26,49.22,49.22,105400.0,42.5883,42.5969,42.5624,42.5624,105400.0
2013-01-15 13:30:00,49.22,49.24,49.2,49.23,74500.0,42.5624,42.5796,42.5451,42.571,74500.0
2013-01-15 13:40:00,49.24,49.25,49.2,49.24,146500.0,42.5796,42.5883,42.5451,42.5796,146500.0
2013-01-15 13:50:00,49.24,49.25,49.17,49.18,151000.0,42.5796,42.5883,42.5191,42.5278,151000.0
2013-01-15 14:00:00,49.18,49.2,49.16,49.2,98300.0,42.5278,42.5451,42.5105,42.5451,98300.0
2013-01-15 14:10:00,49.21,49.23,49.18,49.22,88000.0,42.5537,42.571,42.5278,42.5624,88000.0
2013-01-15 14:20:00,49.21,49.22,49.18,49.19,94500.0,42.5537,42.5624,42.5278,42.5364,94500.0
2013-01-15 14:30:00,49.2,49.22,49.19,49.21,142300.0,42.5451,42.5624,42.5364,42.5537,142300.0
2013-01-15 14:40:00,49.22,49.28,49.22,49.27,102600.0,42.5624,42.6142,42.5624,42.6056,102600.0
2013-01-15 14:50:00,49.27,49.31,49.27,49.28,120100.0,42.6056,42.6402,42.6056,42.6142,120100.0
2013-01-15 15:00:00,49.29,49.32,49.29,49.31,79700.0,42.6229,42.6488,42.6229,42.6402,79700.0
2013-01-15 15:10:00,49.31,49.34,49.3,49.33,213600.0,42.6402,42.6661,42.6315,42.6575,213600.0
2013-01-15 15:20:00,49.32,49.34,49.3,49.31,291800.0,42.6488,42.6661,42.6315,42.6402,291800.0
2013-01-15 15:30:00,49.32,49.37,49.31,49.34,144100.0,42.6488,42.6921,42.6402,42.6661,144100.0
2013-01-15 15:40:00,49.34,49.39,49.33,49.34,306700.0,42.6661,42.7094,42.6575,42.6661,306700.0
2013-01-15 15:50:00,49.34,49.36,49.33,49.34,722800.0,42.6661,42.6834,42.6575,42.6661,722800.0
2013-01-16 09:30:00,49.26,49.26,49.1,49.12,116300.0,42.5969,42.5969,42.4586,42.4759,116300.0
2013-01-16 09:40:00,49.12,49.22,49.12,49.16,82800.0,42.4759,42.5624,42.4759,42.5105,82800.0
2013-01-16 09:50:00,49.16,49.18,49.13,49.17,68000.0,42.5105,42.5278,42.4845,42.5191,68000.0
2013-01-16 10:00:00,49.16,49.18,49.11,49.13,121700.0,42.5105,42.5278,42.4672,42.4845,121700.0
2013-01-16 10:10:00,49.12,49.15,49.12,49.14,50600.0,42.4759,42.5018,42.4759,42.4932,50600.0
2013-01-16 10:20:00,49.14,49.21,49.14,49.19,64700.0,42.4932,42.5537,42.4932,42.5364,64700.0
2013-01-16 10:30:00,49.19,49.21,49.19,49.21,44100.0,42.5364,42.5537,42.5364,42.5537,44100.0
2013-01-16 10:40:00,49.21,49.23,49.2,49.2,161700.0,42.5537,42.571,42.5451,42.5451,161700.0
2013-01-16 10:50:00,49.2,49.21,49.13,49.13,110800.0,42.5451,42.5537,42.4845,42.4845,110800.0
2013-01-16 11:00:00,49.13,49.17,49.13,49.17,61900.0,42.4845,42.5191,42.4845,42.5191,61900.0
2013-01-16 11:10:00,49.17,49.22,49.17,49.18,43800.0,42.5191,42.5624,42.5191,42.5278,43800.0
2013-01-16 11:20:00,49.19,49.26,49.19,49.23,46800.0,42.5364,42.5969,42.5364,42.571,46800.0
2013-01-16 11:30:00,49.24,49.26,49.23,49.25,139600.0,42.5796,42.5969,42.571,42.5883,139600.0
2013-01-16 11:40:00,49.25,49.28,49.25,49.26,47900.0,42.5883,42.6142,42.5883,42.5969,47900.0
2013-01-16 11:50:00,49.27,49.28,49.21,49.22,151000.0,42.6056,42.6142,42.5537,42.5624,151000.0
2013-01-16 12:00:00,49.22,49.23,49.21,49.22,37700.0,42.5624,42.571,42.5537,42.5624,37700.0
2013-01-16 12:10:00,49.22,49.24,49.21,49.22,41200.0,42.5624,42.5796,42.5537,42.5624,41200.0
2013-01-16 12:20:00,49.23,49.24,49.22,49.22,63700.0,42.571,42.5796,42.5624,42.5624,63700.0
2013-01-16 12:30:00,49.22,49.23,49.19,49.22,58700.0,42.5624,42.571,42.5364,42.5624,58700.0
2013-01-16 12:40:00,49.21,49.22,49.16,49.17,56200.0,42.5537,42.5624,42.5105,42.5191,56200.0
2013-01-16 12:50:00,49.18,49.2,49.17,49.19,32100.0,42.5278,42.5451,42.5191,42.5364,32100.0
2013-01-16 13:00:00,49.19,49.24,49.16,49.22,39100.0,42.5364,42.5796,42.5105,42.5624,39100.0
2013-01-16 13:10:00,49.23,49.24,49.22,49.24,21300.0,42.571,42.5796,42.5624,42.5796,21300.0
2013-01-16 13:20:00,49.24,49.25,49.22,49.24,25600.0,42.5796,42.5883,42.5624,42.5796,25600.0
2013-01-16 13:30:00,49.24,49.29,49.24,49.28,49400.0,42.5796,42.6229,42.5796,42.6142,49400.0
2013-01-16 13:40:00,49.28,49.3,49.27,49.28,36900.0,42.6142,42.6315,42.6056,42.6142,36900.0
2013-01-16 13:50:00,49.28,49.29,49.26,49.27,89600.0,42.6142,42.6229,42.5969,42.6056,89600.0
2013-01-16 14:00:00,49.27,49.29,49.23,49.23,70800.0,42.6056,42.6229,42.571,42.571,70800.0
2013-01-16 14:10:00,49.22,49.26,49.22,49.26,100500.0,42.5624,42.5969,42.5624,42.5969,100500.0
2013-01-16 14:20:00,49.27,49.3,49.26,49.29,62600.0,42.6056,42.6315,42.5969,42.6229,62600.0
2013-01-16 14:30:00,49.29,49.32,49.28,49.3,77100.0,42.6229,42.6488,42.6142,42.6315,77100.0
2013-01-16 14:40:00,49.29,49.3,49.27,49.3,64400.0,42.6229,42.6315,42.6056,42.6315,64400.0
2013-01-16 14:50:00,49.3,49.31,49.29,49.3,102200.0,42.6315,42.6402,42.6229,42.6315,102200.0
2013-01-16 15:00:00,49.3,49.3,49.28,49.3,74600.0,42.6315,42.6315,42.6142,42.6315,74600.0
2013-01-16 15:10:00,49.3,49.3,49.26,49.27,142400.0,42.6315,42.6315,42.5969,42.6056,142400.0
2013-01-16 15:20:00,49.27,49.27,49.21,49.22,138200.0,42.6056,42.6056,42.5537,42.5624,138200.0
2013-01-16 15:30:00,49.21,49.26,49.21,49.25,199600.0,42.5537,42.5969,42.5537,42.5883,199600.0
2013-01-16 15:40:00,49.24,49.26,49.21,49.24,249800.0,42.5796,42.5969,42.5537,42.5796,249800.0
2013-01-16 15:50:00,49.24,49.25,49.2,49.22,516600.0,42.5796,42.5883,42.5451,42.5624,516600.0
2013-01-17 09:30:00,49.49,49.66,49.49,49.58,104600.0,42.7958,42.9428,42.7958,42.8737,104600.0
2013-01-17 09:40:00,49.57,49.57,49.48,49.51,101700.0,42.865,42.865,42.7872,42.8131,101700.0
2013-01-17 09:50:00,49.51,49.58,49.51,49.58,180900.0,42.8131,42.8737,42.8131,42.8737,180900.0
2013-01-17 10:00:00,49.58,49.62,49.52,49.6,332300.0,42.8737,42.9082,42.8218,42.891,332300.0
2013-01-17 10:10:00,49.61,49.7,49.61,49.67,94400.0,42.8996,42.9774,42.8996,42.9515,94400.0
2013-01-17 10:20:00,49.67,49.67,49.64,49.66,73000.0,42.9515,42.9515,42.9255,42.9428,73000.0
2013-01-17 10:30:00,49.66,49.66,49.58,49.58,28100.0,42.9428,42.9428,42.8737,42.8737,28100.0
2013-01-17 10:40:00,49.58,49.61,49.54,49.55,77800.0,42.8737,42.8996,42.8391,42.8477,77800.0
2013-01-17 10:50:00,49.55,49.58,49.53,49.57,65200.0,42.8477,42.8737,42.8304,42.865,65200.0
2013-01-17 11:00:00,49.57,49.61,49.57,49.59,48100.0,42.865,42.8996,42.865,42.8823,48100.0
2013-01-17 11:10:00,49.59,49.63,49.59,49.62,85600.0,42.8823,42.9169,42.8823,42.9082,85600.0
2013-01-17 11:20:00,49.63,49.68,49.63,49.68,27200.0,42.9169,42.9601,42.9169,42.9601,27200.0
2013-01-17 11:30:00,49.68,49.71,49.66,49.69,50000.0,42.9601,42.9861,42.9428,42.9688,50000.0
2013-01-17 11:40:00,49.69,49.7,49.67,49.7,31400.0,42.9688,42.9774,42.9515,42.9774,31400.0
2013-01-17 11:50:00,49.7,49.72,49.65,49.65,41400.0,42.9774,42.9947,42.9342,42.9342,41400.0
2013-01-17 12:00:00,49.66,49.7,49.66,49.69,33200.0,42.9428,42.9774,42.9428,42.9688,33200.0
2013-01-17 12:10:00,49.7,49.72,49.69,49.72,62700.0,42.9774,42.9947,42.9688,42.9947,62700.0
2013-01-17 12:20:00,49.72,49.78,49.72,49.78,38600.0,42.9947,43.0466,42.9947,43.0466,38600.0
2013-01-17 12:30:00,49.78,49.8,49.76,49.78,46200.0,43.0466,43.0639,43.0293,43.0466,46200.0
2013-01-17 12:40:00,49.78,49.79,49.75,49.77,65800.0,43.0466,43.0553,43.0207,43.038,65800.0
2013-01-17 12:50:00,49.77,49.79,49.77,49.79,44900.0,43.038,43.0553,43.038,43.0553,44900.0
2013-01-17 13:00:00,49.78,49.78,49.73,49.74,51000.0,43.0466,43.0466,43.0034,43.012,51000.0
2013-01-17 13:10:00,49.74,49.76,49.73,49.75,64900.0,43.012,43.0293,43.0034,43.0207,64900.0
2013-01-17 13:20:00,49.74,49.76,49.72,49.76,54400.0,43.012,43.0293,42.9947,43.0293,54400.0
2013-01-17 13:30:00,49.76,49.77,49.74,49.75,74600.0,43.0293,43.038,43.012,43.0207,74600.0
2013-01-17 13:40:00,49.75,49.78,49.75,49.77,79600.0,43.0207,43.0466,43.0207,43.038,79600.0
2013-01-17 13:50:00,49.75,49.82,49.75,49.81,102800.0,43.0207,43.0812,43.0207,43.0725,102800.0
2013-01-17 14:00:00,49.81,49.85,49.8,49.84,181900.0,43.0725,43.1071,43.0639,43.0985,181900.0
2013-01-17 14:10:00,49.83,49.88,49.83,49.87,89600.0,43.0898,43.1331,43.0898,43.1244,89600.0
2013-01-17 14:20:00,49.86,49.89,49.85,49.86,118600.0,43.1158,43.1417,43.1071,43.1158,118600.0
2013-01-17 14:30:00,49.87,49.88,49.86,49.86,96000.0,43.1244,43.1331,43.1158,43.1158,96000.0
2013-01-17 14:40:00,49.86,49.89,49.85,49.85,104800.0,43.1158,43.1417,43.1071,43.1071,104800.0
2013-01-17 14:50:00,49.86,49.86,49.83,49.84,193500.0,43.1158,43.1158,43.0898,43.0985,193500.0
2013-01-17 15:00:00,49.84,49.85,49.83,49.84,128600.0,43.0985,43.1071,43.0898,43.0985,128600.0
2013-01-17 15:10:00,49.84,49.86,49.83,49.83,102200.0,43.0985,43.1158,43.0898,43.0898,102200.0
2013-01-17 15:20:00,49.83,49.84,49.8,49.83,215100.0,43.0898,43.0985,43.0639,43.0898,215100.0
2013-01-17 15:30:00,49.83,49.85,49.82,49.84,167300.0,43.0898,43.1071,43.0812,43.0985,167300.0
2013-01-17 15:40:00,49.84,49.87,49.83,49.85,265000.0,43.0985,43.1244,43.0898,43.1071,265000.0
2013-01-17 15:50:00,49.85,49.85,49.76,49.76,760200.0,43.1071,43.1071,43.0293,43.0293,760200.0
2013-01-18 09:30:00,49.86,49.88,49.72,49.73,143900.0,43.1158,43.1331,42.9947,43.0034,143900.0
2013-01-18 09:40:00,49.74,49.77,49.71,49.75,164300.0,43.012,43.038,42.9861,43.0207,164300.0
2013-01-18 09:50:00,49.74,49.77,49.67,49.73,131400.0,43.012,43.038,42.9515,43.0034,131400.0
2013-01-18 10:00:00,49.73,49.76,49.69,49.71,172600.0,43.0034,43.0293,42.9688,42.9861,172600.0
2013-01-18 10:10:00,49.71,49.76,49.7,49.74,65000.0,42.9861,43.0293,42.9774,43.012,65000.0
2013-01-18 10:20:00,49.74,49.74,49.7,49.71,53100.0,43.012,43.012,42.9774,42.9861,53100.0
2013-01-18 10:30:00,49.7,49.7,49.66,49.67,54600.0,42.9774,42.9774,42.9428,42.9515,54600.0
2013-01-18 10:40:00,49.67,49.68,49.63,49.67,75900.0,42.9515,42.9601,42.9169,42.9515,75900.0
2013-01-18 10:50:00,49.67,49.68,49.63,49.64,88600.0,42.9515,42.9601,42.9169,42.9255,88600.0
2013-01-18 11:00:00,49.64,49.64,49.58,49.59,78900.0,42.9255,42.9255,42.8737,42.8823,78900.0
2013-01-18 11:10:00,49.59,49.64,49.55,49.62,96600.0,42.8823,42.9255,42.8477,42.9082,96600.0
2013-01-18 11:20:00,49.62,49.67,49.61,49.63,82600.0,42.9082,42.9515,42.8996,42.9169,82600.0
2013-01-18 11:30:00,49.63,49.64,49.59,49.62,152700.0,42.9169,42.9255,42.8823,42.9082,152700.0
2013-01-18 11:40:00,49.62,49.63,49.54,49.55,90500.0,42.9082,42.9169,42.8391,42.8477,90500.0
2013-01-18 11:50:00,49.55,49.59,49.55,49.57,37700.0,42.8477,42.8823,42.8477,42.865,37700.0
2013-01-18 12:00:00,49.57,49.59,49.56,49.58,252400.0,42.865,42.8823,42.8564,42.8737,252400.0
2013-01-18 12:10:00,49.59,49.59,49.56,49.57,91200.0,42.8823,42.8823,42.8564,42.865,91200.0
2013-01-18 12:20:00,49.57,49.58,49.57,49.57,16200.0,42.865,42.8737,42.865,42.865,16200.0
2013-01-18 12:30:00,49.57,49.61,49.56,49.6,58600.0,42.865,42.8996,42.8564,42.891,58600.0
2013-01-18 12:40:00,49.59,49.63,49.58,49.62,96800.0,42.8823,42.9169,42.8737,42.9082,96800.0
2013-01-18 12:50:00,49.61,49.68,49.61,49.67,58000.0,42.8996,42.9601,42.8996,42.9515,58000.0
2013-01-18 13:00:00,49.66,49.72,49.66,49.71,267300.0,42.9428,42.9947,42.9428,42.9861,267300.0
2013-01-18 13:10:00,49.71,49.73,49.7,49.73,62100.0,42.9861,43.0034,42.9774,43.0034,62100.0
2013-01-18 13:20:00,49.73,49.73,49.7,49.7,58100.0,43.0034,43.0034,42.9774,42.9774,58100.0
2013-01-18 13:30:00,49.7,49.71,49.68,49.71,169300.0,42.9774,42.9861,42.9601,42.9861,169300.0
2013-01-18 13:40:00,49.71,49.72,49.7,49.7,26900.0,42.9861,42.9947,42.9774,42.9774,26900.0
2013-01-18 13:50:00,49.71,49.71,49.68,49.68,132600.0,42.9861,42.9861,42.9601,42.9601,132600.0
2013-01-18 14:00:00,49.68,49.7,49.66,49.69,116700.0,42.9601,42.9774,42.9428,42.9688,116700.0
2013-01-18 14:10:00,49.69,49.7,49.66,49.67,145800.0,42.9688,42.9774,42.9428,42.9515,145800.0
2013-01-18 14:20:00,49.66,49.69,49.66,49.68,18000.0,42.9428,42.9688,42.9428,42.9601,18000.0
2013-01-18 14:30:00,49.68,49.7,49.67,49.69,33500.0,42.9601,42.9774,42.9515,42.9688,33500.0
2013-01-18 14:40:00,49.7,49.73,49.7,49.7,83700.0,42.9774,43.0034,42.9774,42.9774,83700.0
2013-01-18 14:50:00,49.7,49.72,49.69,49.71,58800.0,42.9774,42.9947,42.9688,42.9861,58800.0
2013-01-18 15:00:00,49.7,49.73,49.7,49.71,74800.0,42.9774,43.0034,42.9774,42.9861,74800.0
2013-01-18 15:10:00,49.71,49.73,49.7,49.7,108200.0,42.9861,43.0034,42.9774,42.9774,108200.0
2013-01-18 15:20:00,49.7,49.74,49.7,49.73,80400.0,42.9774,43.012,42.9774,43.0034,80400.0
2013-01-18 15:30:00,49.74,49.81,49.74,49.79,152200.0,43.012,43.0725,43.012,43.0553,152200.0
2013-01-18 15:40:00,49.79,49.82,49.76,49.81,456100.0,43.0553,43.0812,43.0293,43.0725,456100.0
2013-01-18 15:50:00,49.81,49.86,49.81,49.84,1024000.0,43.0725,43.1158,43.0725,43.0985,1024000.0
2013-01-22 09:30:00,49.78,49.87,49.76,49.81,299200.0,43.0466,43.1244,43.0293,43.0725,299200.0
2013-01-22 09:40:00,49.81,49.85,49.76,49.84,64800.0,43.0725,43.1071,43.0293,43.0985,64800.0
2013-01-22 09:50:00,49.84,49.85,49.82,49.82,171600.0,43.0985,43.1071,43.0812,43.0812,171600.0
2013-01-22 10:00:00,49.81,49.83,49.75,49.81,157600.0,43.0725,43.0898,43.0207,43.0725,157600.0
2013-01-22 10:10:00,49.8,49.81,49.71,49.71,90600.0,43.0639,43.0725,42.9861,42.9861,90600.0
2013-01-22 10:20:00,49.72,49.75,49.7,49.71,117000.0,42.9947,43.0207,42.9774,42.9861,117000.0
2013-01-22 10:30:00,49.71,49.75,49.69,49.73,94000.0,42.9861,43.0207,42.9688,43.0034,94000.0
2013-01-22 10:40:00,49.72,49.76,49.72,49.76,58700.0,42.9947,43.0293,42.9947,43.0293,58700.0
2013-01-22 10:50:00,49.76,49.78,49.75,49.77,45600.0,43.0293,43.0466,43.0207,43.038,45600.0
2013-01-22 11:00:00,49.78,49.8,49.76,49.8,58700.0,43.0466,43.0639,43.0293,43.0639,58700.0
2013-01-22 11:10:00,49.8,49.85,49.79,49.84,106700.0,43.0639,43.1071,43.0553,43.0985,106700.0
2013-01-22 11:20:00,49.85,49.85,49.82,49.82,89500.0,43.1071,43.1071,43.0812,43.0812,89500.0
2013-01-22 11:30:00,49.82,49.82,49.75,49.75,42400.0,43.0812,43.0812,43.0207,43.0207,42400.0
2013-01-22 11:40:00,49.76,49.79,49.75,49.78,47300.0,43.0293,43.0553,43.0207,43.0466,47300.0
2013-01-22 11:50:00,49.78,49.83,49.78,49.81,53900.0,43.0466,43.0898,43.0466,43.0725,53900.0
2013-01-22 12:00:00,49.81,49.84,49.81,49.83,57800.0,43.0725,43.0985,43.0725,43.0898,57800.0
2013-01-22 12:10:00,49.82,49.88,49.82,49.87,53300.0,43.0812,43.1331,43.0812,43.1244,53300.0
2013-01-22 12:20:00,49.87,49.9,49.87,49.89,217500.0,43.1244,43.1504,43.1244,43.1417,217500.0
2013-01-22 12:30:00,49.89,49.92,49.88,49.89,46200.0,43.1417,43.1677,43.1331,43.1417,46200.0
2013-01-22 12:40:00,49.9,49.95,49.88,49.88,75300.0,43.1504,43.1936,43.1331,43.1331,75300.0
2013-01-22 12:50:00,49.89,49.9,49.87,49.88,36900.0,43.1417,43.1504,43.1244,43.1331,36900.0
2013-01-22 13:00:00,49.88,49.92,49.87,49.9,109300.0,43.1331,43.1677,43.1244,43.1504,109300.0
2013-01-22 13:10:00,49.9,49.95,49.9,49.95,40500.0,43.1504,43.1936,43.1504,43.1936,40500.0
2013-01-22 13:20:00,49.94,49.95,49.89,49.9,52200.0,43.185,43.1936,43.1417,43.1504,52200.0
2013-01-22 13:30:00,49.9,49.9,49.87,49.88,51300.0,43.1504,43.1504,43.1244,43.1331,51300.0
2013-01-22 13:40:00,49.88,49.91,49.88,49.89,39100.0,43.1331,43.159,43.1331,43.1417,39100.0
2013-01-22 13:50:00,49.89,49.91,49.88,49.89,61900.0,43.1417,43.159,43.1331,43.1417,61900.0
2013-01-22 14:00:00,49.89,49.92,49.87,49.9,45200.0,43.1417,43.1677,43.1244,43.1504,45200.0
2013-01-22 14:10:00,49.9,49.94,49.9,49.93,43600.0,43.1504,43.185,43.1504,43.1763,43600.0
2013-01-22 14:20:00,49.93,49.96,49.93,49.96,113400.0,43.1763,43.2023,43.1763,43.2023,113400.0
2013-01-22 14:30:00,49.96,49.98,49.95,49.95,171900.0,43.2023,43.2196,43.1936,43.1936,171900.0
2013-01-22 14:40:00,49.95,49.96,49.94,49.95,73700.0,43.1936,43.2023,43.185,43.1936,73700.0
2013-01-22 14:50:00,49.96,49.98,49.95,49.97,146300.0,43.2023,43.2196,43.1936,43.2109,146300.0
2013-01-22 15:00:00,49.96,49.97,49.92,49.93,44100.0,43.2023,43.2109,43.1677,43.1763,44100.0
2013-01-22 15:10:00,49.93,49.93,49.87,49.89,110300.0,43.1763,43.1763,43.1244,43.1417,110300.0
2013-01-22 15:20:00,49.9,49.91,49.87,49.89,104000.0,43.1504,43.159,43.1244,43.1417,104000.0
2013-01-22 15:30:00,49.89,49.93,49.89,49.92,74000.0,43.1417,43.1763,43.1417,43.1677,74000.0
2013-01-22 15:40:00,49.93,49.93,49.86,49.89,136700.0,43.1763,43.1763,43.1158,43.1417,136700.0
2013-01-22 15:50:00,49.89,49.97,49.88,49.96,409600.0,43.1417,43.2109,43.1331,43.2023,409600.0
2013-01-23 09:30:00,49.86,49.86,49.75,49.78,146800.0,43.1158,43.1158,43.0207,43.0466,146800.0
2013-01-23 09:40:00,49.78,49.82,49.74,49.76,137100.0,43.0466,43.0812,43.012,43.0293,137100.0
2013-01-23 09:50:00,49.76,49.81,49.75,49.8,64600.0,43.0293,43.0725,43.0207,43.0639,64600.0
2013-01-23 10:00:00,49.8,49.83,49.77,49.81,180500.0,43.0639,43.0898,43.038,43.0725,180500.0
2013-01-23 10:10:00,49.8,49.87,49.8,49.82,61200.0,43.0639,43.1244,43.0639,43.0812,61200.0
2013-01-23 10:20:00,49.81,49.83,49.76,49.77,62200.0,43.0725,43.0898,43.0293,43.038,62200.0
2013-01-23 10:30:00,49.77,49.77,49.73,49.77,56600.0,43.038,43.038,43.0034,43.038,56600.0
2013-01-23 10:40:00,49.77,49.77,49.73,49.73,38000.0,43.038,43.038,43.0034,43.0034,38000.0
2013-01-23 10:50:00,49.73,49.77,49.72,49.76,80800.0,43.0034,43.038,42.9947,43.0293,80800.0
2013-01-23 11:00:00,49.76,49.76,49.73,49.75,48700.0,43.0293,43.0293,43.0034,43.0207,48700.0
2013-01-23 11:10:00,49.75,49.8,49.75,49.78,35500.0,43.0207,43.0639,43.0207,43.0466,35500.0
2013-01-23 11:20:00,49.78,49.78,49.73,49.73,57700.0,43.0466,43.0466,43.0034,43.0034,57700.0
2013-01-23 11:30:00,49.73,49.77,49.72,49.77,129800.0,43.0034,43.038,42.9947,43.038,129800.0
2013-01-23 11:40:00,49.78,49.78,49.75,49.76,26200.0,43.0466,43.0466,43.0207,43.0293,26200.0
2013-01-23 11:50:00,49.76,49.8,49.76,49.77,87400.0,43.0293,43.0639,43.0293,43.038,87400.0
2013-01-23 12:00:00,49.78,49.8,49.77,49.77,39600.0,43.0466,43.0639,43.038,43.038,39600.0
2013-01-23 12:10:00,49.77,49.79,49.77,49.78,35600.0,43.038,43.0553,43.038,43.0466,35600.0
2013-01-23 12:20:00,49.78,49.8,49.76,49.77,23300.0,43.0466,43.0639,43.0293,43.038,23300.0
2013-01-23 12:30:00,49.77,49.8,49.77,49.77,13700.0,43.038,43.0639,43.038,43.038,13700.0
2013-01-23 12:40:00,49.77,49.8,49.77,49.79,15200.0,43.038,43.0639,43.038,43.0553,15200.0
2013-01-23 12:50:00,49.79,49.83,49.78,49.83,21500.0,43.0553,43.0898,43.0466,43.0898,21500.0
2013-01-23 13:00:00,49.83,49.85,49.82,49.84,24700.0,43.0898,43.1071,43.0812,43.0985,24700.0
2013-01-23 13:10:00,49.85,49.87,49.84,49.86,24500.0,43.1071,43.1244,43.0985,43.1158,24500.0
2013-01-23 13:20:00,49.87,49.91,49.85,49.86,122000.0,43.1244,43.159,43.1071,43.1158,122000.0
2013-01-23 13:30:00,49.86,49.88,49.84,49.88,15300.0,43.1158,43.1331,43.0985,43.1331,15300.0
2013-01-23 13:40:00,49.88,49.9,49.87,49.9,80500.0,43.1331,43.1504,43.1244,43.1504,80500.0
2013-01-23 13:50:00,49.9,49.93,49.89,49.93,91800.0,43.1504,43.1763,43.1417,43.1763,91800.0
2013-01-23 14:00:00,49.93,49.94,49.92,49.92,49900.0,43.1763,43.185,43.1677,43.1677,49900.0
2013-01-23 14:10:00,49.91,49.94,49.9,49.94,26400.0,43.159,43.185,43.1504,43.185,26400.0
2013-01-23 14:20:00,49.94,49.97,49.94,49.97,47800.0,43.185,43.2109,43.185,43.2109,47800.0
2013-01-23 14:30:00,49.97,49.99,49.97,49.98,42200.0,43.2109,43.2282,43.2109,43.2196,42200.0
2013-01-23 14:40:00,49.99,50.02,49.98,50.01,26600.0,43.2282,43.2541,43.2196,43.2455,26600.0
2013-01-23 14:50:00,50.01,50.03,50.01,50.03,46600.0,43.2455,43.2628,43.2455,43.2628,46600.0
2013-01-23 15:00:00,50.02,50.04,50.01,50.04,23600.0,43.2541,43.2714,43.2455,43.2714,23600.0
2013-01-23 15:10:00,50.04,50.04,50.01,50.03,41800.0,43.2714,43.2714,43.2455,43.2628,41800.0
2013-01-23 15:20:00,50.02,50.03,50.0,50.02,66600.0,43.2541,43.2628,43.2368,43.2541,66600.0
2013-01-23 15:30:00,50.01,50.02,49.99,50.0,82200.0,43.2455,43.2541,43.2282,43.2368,82200.0
2013-01-23 15:40:00,50.0,50.01,49.96,50.0,72400.0,43.2368,43.2455,43.2023,43.2368,72400.0
2013-01-23 15:50:00,50.0,50.01,49.96,50.0,239000.0,43.2368,43.2455,43.2023,43.2368,239000.0
2013-01-24 09:30:00,50.15,50.43,50.15,50.42,202800.0,43.3666,43.6087,43.3666,43.6,202800.0
2013-01-24 09:40:00,50.44,50.47,50.41,50.47,173600.0,43.6173,43.6433,43.5914,43.6433,173600.0
2013-01-24 09:50:00,50.46,50.56,50.45,50.52,124000.0,43.6346,43.7211,43.626,43.6865,124000.0
2013-01-24 10:00:00,50.52,50.61,50.51,50.56,230000.0,43.6865,43.7643,43.6779,43.7211,230000.0
2013-01-24 10:10:00,50.57,50.57,50.49,50.51,78700.0,43.7297,43.7297,43.6606,43.6779,78700.0
2013-01-24 10:20:00,50.51,50.53,50.5,50.53,88500.0,43.6779,43.6952,43.6692,43.6952,88500.0
2013-01-24 10:30:00,50.53,50.54,50.51,50.53,339400.0,43.6952,43.7038,43.6779,43.6952,339400.0
2013-01-24 10:40:00,50.52,50.55,50.49,50.54,335300.0,43.6865,43.7125,43.6606,43.7038,335300.0
2013-01-24 10:50:00,50.54,50.56,50.5,50.5,81400.0,43.7038,43.7211,43.6692,43.6692,81400.0
2013-01-24 11:00:00,50.5,50.54,50.49,50.5,61000.0,43.6692,43.7038,43.6606,43.6692,61000.0
2013-01-24 11:10:00,50.5,50.58,50.5,50.56,120500.0,43.6692,43.7384,43.6692,43.7211,120500.0
2013-01-24 11:20:00,50.56,50.65,50.55,50.63,67700.0,43.7211,43.7989,43.7125,43.7816,67700.0
2013-01-24 11:30:00,50.63,50.64,50.61,50.61,37700.0,43.7816,43.7903,43.7643,43.7643,37700.0
2013-01-24 11:40:00,50.6,50.61,50.56,50.56,49400.0,43.7557,43.7643,43.7211,43.7211,49400.0
2013-01-24 11:50:00,50.56,50.57,50.52,50.54,52800.0,43.7211,43.7297,43.6865,43.7038,52800.0
2013-01-24 12:00:00,50.54,50.55,50.51,50.51,71800.0,43.7038,43.7125,43.6779,43.6779,71800.0
2013-01-24 12:10:00,50.5,50.51,50.47,50.47,74800.0,43.6692,43.6779,43.6433,43.6433,74800.0
2013-01-24 12:20:00,50.46,50.48,50.45,50.47,42900.0,43.6346,43.6519,43.626,43.6433,42900.0
2013-01-24 12:30:00,50.47,50.47,50.39,50.39,104100.0,43.6433,43.6433,43.5741,43.5741,104100.0
2013-01-24 12:40:00,50.39,50.43,50.39,50.4,36300.0,43.5741,43.6087,43.5741,43.5827,36300.0
2013-01-24 12:50:00,50.41,50.42,50.37,50.37,58900.0,43.5914,43.6,43.5568,43.5568,58900.0
2013-01-24 13:00:00,50.36,50.39,50.33,50.36,122600.0,43.5482,43.5741,43.5222,43.5482,122600.0
2013-01-24 13:10:00,50.35,50.37,50.33,50.36,31600.0,43.5395,43.5568,43.5222,43.5482,31600.0
2013-01-24 13:20:00,50.37,50.39,50.36,50.36,96300.0,43.5568,43.5741,43.5482,43.5482,96300.0
2013-01-24 13:30:00,50.37,50.37,50.32,50.33,54100.0,43.5568,43.5568,43.5136,43.5222,54100.0
2013-01-24 13:40:00,50.32,50.32,50.18,50.19,41400.0,43.5136,43.5136,43.3925,43.4011,41400.0
2013-01-24 13:50:00,50.19,50.27,50.19,50.26,75600.0,43.4011,43.4703,43.4011,43.4617,75600.0
2013-01-24 14:00:00,50.26,50.27,50.23,50.27,45300.0,43.4617,43.4703,43.4357,43.4703,45300.0
2013-01-24 14:10:00,50.27,50.29,50.24,50.25,27600.0,43.4703,43.4876,43.4444,43.453,27600.0
2013-01-24 14:20:00,50.24,50.27,50.23,50.27,80600.0,43.4444,43.4703,43.4357,43.4703,80600.0
2013-01-24 14:30:00,50.26,50.33,50.26,50.31,111800.0,43.4617,43.5222,43.4617,43.5049,111800.0
2013-01-24 14:40:00,50.31,50.34,50.29,50.33,44400.0,43.5049,43.5309,43.4876,43.5222,44400.0
2013-01-24 14:50:00,50.33,50.34,50.29,50.3,35300.0,43.5222,43.5309,43.4876,43.4963,35300.0
2013-01-24 15:00:00,50.3,50.36,50.29,50.36,50000.0,43.4963,43.5482,43.4876,43.5482,50000.0
2013-01-24 15:10:00,50.35,50.39,50.35,50.39,67500.0,43.5395,43.5741,43.5395,43.5741,67500.0
2013-01-24 15:20:00,50.39,50.41,50.37,50.4,38500.0,43.5741,43.5914,43.5568,43.5827,38500.0
2013-01-24 15:30:00,50.4,50.48,50.4,50.46,173200.0,43.5827,43.6519,43.5827,43.6346,173200.0
2013-01-24 15:40:00,50.47,50.49,50.39,50.42,188000.0,43.6433,43.6606,43.5741,43.6,188000.0
2013-01-24 15:50:00,50.41,50.43,50.35,50.37,431200.0,43.5914,43.6087,43.5395,43.5568,431200.0
2013-01-25 09:30:00,50.46,50.6,50.45,50.47,133100.0,43.6346,43.7557,43.626,43.6433,133100.0
2013-01-25 09:40:00,50.48,50.59,50.48,50.54,130700.0,43.6519,43.747,43.6519,43.7038,130700.0
2013-01-25 09:50:00,50.54,50.66,50.54,50.64,326900.0,43.7038,43.8076,43.7038,43.7903,326900.0
2013-01-25 10:00:00,50.63,50.63,50.54,50.62,132300.0,43.7816,43.7816,43.7038,43.773,132300.0
2013-01-25 10:10:00,50.62,50.72,50.62,50.71,61200.0,43.773,43.8595,43.773,43.8508,61200.0
2013-01-25 10:20:00,50.71,50.73,50.56,50.57,132200.0,43.8508,43.8681,43.7211,43.7297,132200.0
2013-01-25 10:30:00,50.58,50.63,50.57,50.58,79200.0,43.7384,43.7816,43.7297,43.7384,79200.0
2013-01-25 10:40:00,50.58,50.64,50.58,50.61,119900.0,43.7384,43.7903,43.7384,43.7643,119900.0
2013-01-25 10:50:00,50.61,50.63,50.59,50.63,117000.0,43.7643,43.7816,43.747,43.7816,117000.0
2013-01-25 11:00:00,50.62,50.68,50.61,50.61,457600.0,43.773,43.8249,43.7643,43.7643,457600.0
2013-01-25 11:10:00,50.61,50.62,50.55,50.57,745200.0,43.7643,43.773,43.7125,43.7297,745200.0
2013-01-25 11:20:00,50.57,50.66,50.56,50.64,89800.0,43.7297,43.8076,43.7211,43.7903,89800.0
2013-01-25 11:30:00,50.65,50.67,50.61,50.67,85000.0,43.7989,43.8162,43.7643,43.8162,85000.0
2013-01-25 11:40:00,50.67,50.69,50.63,50.69,43900.0,43.8162,43.8335,43.7816,43.8335,43900.0
2013-01-25 11:50:00,50.69,50.69,50.61,50.62,67800.0,43.8335,43.8335,43.7643,43.773,67800.0
2013-01-25 12:00:00,50.62,50.77,50.62,50.75,61000.0,43.773,43.9027,43.773,43.8854,61000.0
2013-01-25 12:10:00,50.75,50.8,50.74,50.79,37600.0,43.8854,43.9286,43.8768,43.92,37600.0
2013-01-25 12:20:00,50.78,50.78,50.75,50.75,26000.0,43.9113,43.9113,43.8854,43.8854,26000.0
2013-01-25 12:30:00,50.76,50.77,50.75,50.75,13800.0,43.894,43.9027,43.8854,43.8854,13800.0
2013-01-25 12:40:00,50.76,50.78,50.76,50.77,54400.0,43.894,43.9113,43.894,43.9027,54400.0
2013-01-25 12:50:00,50.77,50.8,50.74,50.75,26000.0,43.9027,43.9286,43.8768,43.8854,26000.0
2013-01-25 13:00:00,50.74,50.79,50.74,50.79,29500.0,43.8768,43.92,43.8768,43.92,29500.0
2013-01-25 13:10:00,50.8,50.84,50.8,50.82,35100.0,43.9286,43.9632,43.9286,43.9459,35100.0
2013-01-25 13:20:00,50.81,50.82,50.8,50.82,11000.0,43.9373,43.9459,43.9286,43.9459,11000.0
2013-01-25 13:30:00,50.82,50.83,50.8,50.82,41700.0,43.9459,43.9546,43.9286,43.9459,41700.0
2013-01-25 13:40:00,50.82,50.88,50.82,50.85,49000.0,43.9459,43.9978,43.9459,43.9719,49000.0
2013-01-25 13:50:00,50.86,50.86,50.83,50.85,23800.0,43.9805,43.9805,43.9546,43.9719,23800.0
2013-01-25 14:00:00,50.85,50.89,50.84,50.87,38100.0,43.9719,44.0065,43.9632,43.9892,38100.0
2013-01-25 14:10:00,50.88,50.9,50.87,50.87,30900.0,43.9978,44.0151,43.9892,43.9892,30900.0
2013-01-25 14:20:00,50.87,50.89,50.87,50.88,159200.0,43.9892,44.0065,43.9892,43.9978,159200.0
2013-01-25 14:30:00,50.89,50.92,50.88,50.88,38500.0,44.0065,44.0324,43.9978,43.9978,38500.0
2013-01-25 14:40:00,50.89,50.91,50.88,50.89,46200.0,44.0065,44.0238,43.9978,44.0065,46200.0
2013-01-25 14:50:00,50.89,50.9,50.84,50.86,152400.0,44.0065,44.0151,43.9632,43.9805,152400.0
2013-01-25 15:00:00,50.86,50.88,50.81,50.83,115600.0,43.9805,43.9978,43.9373,43.9546,115600.0
2013-01-25 15:10:00,50.83,50.85,50.81,50.83,62500.0,43.9546,43.9719,43.9373,43.9546,62500.0
2013-01-25 15:20:00,50.82,50.85,50.82,50.85,68100.0,43.9459,43.9719,43.9459,43.9719,68100.0
2013-01-25 15:30:00,50.85,50.86,50.81,50.82,183100.0,43.9719,43.9805,43.9373,43.9459,183100.0
2013-01-25 15:40:00,50.82,50.82,50.76,50.77,157600.0,43.9459,43.9459,43.894,43.9027,157600.0
2013-01-25 15:50:00,50.77,50.89,50.76,50.89,544300.0,43.9027,44.0065,43.894,44.0065,544300.0
2013-01-28 09:30:00,50.97,50.98,50.84,50.92,397000.0,44.0756,44.0843,43.9632,44.0324,397000.0
2013-01-28 09:40:00,50.92,50.94,50.84,50.84,265600.0,44.0324,44.0497,43.9632,43.9632,265600.0
2013-01-28 09:50:00,50.84,50.86,50.76,50.77,113500.0,43.9632,43.9805,43.894,43.9027,113500.0
2013-01-28 10:00:00,50.76,50.76,50.65,50.65,149300.0,43.894,43.894,43.7989,43.7989,149300.0
2013-01-28 10:10:00,50.65,50.68,50.59,50.61,63400.0,43.7989,43.8249,43.747,43.7643,63400.0
2013-01-28 10:20:00,50.61,50.72,50.61,50.72,50700.0,43.7643,43.8595,43.7643,43.8595,50700.0
2013-01-28 10:30:00,50.72,50.73,50.68,50.68,50700.0,43.8595,43.8681,43.8249,43.8249,50700.0
2013-01-28 10:40:00,50.68,50.71,50.65,50.68,50200.0,43.8249,43.8508,43.7989,43.8249,50200.0
2013-01-28 10:50:00,50.68,50.69,50.64,50.67,49200.0,43.8249,43.8335,43.7903,43.8162,49200.0
2013-01-28 11:00:00,50.68,50.69,50.67,50.68,45800.0,43.8249,43.8335,43.8162,43.8249,45800.0
2013-01-28 11:10:00,50.68,50.68,50.62,50.64,111500.0,43.8249,43.8249,43.773,43.7903,111500.0
2013-01-28 11:20:00,50.65,50.68,50.62,50.66,46700.0,43.7989,43.8249,43.773,43.8076,46700.0
2013-01-28 11:30:00,50.66,50.73,50.66,50.73,160200.0,43.8076,43.8681,43.8076,43.8681,160200.0
2013-01-28 11:40:00,50.73,50.75,50.7,50.72,39800.0,43.8681,43.8854,43.8422,43.8595,39800.0
2013-01-28 11:50:00,50.72,50.75,50.71,50.73,38100.0,43.8595,43.8854,43.8508,43.8681,38100.0
2013-01-28 12:00:00,50.73,50.73,50.68,50.71,78300.0,43.8681,43.8681,43.8249,43.8508,78300.0
2013-01-28 12:10:00,50.72,50.72,50.69,50.72,62300.0,43.8595,43.8595,43.8335,43.8595,62300.0
2013-01-28 12:20:00,50.72,50.73,50.65,50.68,46000.0,43.8595,43.8681,43.7989,43.8249,46000.0
2013-01-28 12:30:00,50.68,50.7,50.65,50.7,44300.0,43.8249,43.8422,43.7989,43.8422,44300.0
2013-01-28 12:40:00,50.7,50.71,50.67,50.69,28700.0,43.8422,43.8508,43.8162,43.8335,28700.0
2013-01-28 12:50:00,50.7,50.73,50.67,50.71,29500.0,43.8422,43.8681,43.8162,43.8508,29500.0
2013-01-28 13:00:00,50.7,50.7,50.63,50.65,44000.0,43.8422,43.8422,43.7816,43.7989,44000.0
2013-01-28 13:10:00,50.64,50.67,50.63,50.64,23100.0,43.7903,43.8162,43.7816,43.7903,23100.0
2013-01-28 13:20:00,50.63,50.65,50.6,50.64,27200.0,43.7816,43.7989,43.7557,43.7903,27200.0
2013-01-28 13:30:00,50.64,50.65,50.62,50.62,976200.0,43.7903,43.7989,43.773,43.773,976200.0
2013-01-28 13:40:00,50.62,50.63,50.6,50.61,472000.0,43.773,43.7816,43.7557,43.7643,472000.0
2013-01-28 13:50:00,50.6,50.63,50.59,50.63,330900.0,43.7557,43.7816,43.747,43.7816,330900.0
2013-01-28 14:00:00,50.63,50.66,50.63,50.66,53700.0,43.7816,43.8076,43.7816,43.8076,53700.0
2013-01-28 14:10:00,50.67,50.73,50.67,50.71,131200.0,43.8162,43.8681,43.8162,43.8508,131200.0
2013-01-28 14:20:00,50.71,50.73,50.69,50.73,31000.0,43.8508,43.8681,43.8335,43.8681,31000.0
2013-01-28 14:30:00,50.72,50.72,50.69,50.69,34800.0,43.8595,43.8595,43.8335,43.8335,34800.0
2013-01-28 14:40:00,50.69,50.74,50.68,50.72,63100.0,43.8335,43.8768,43.8249,43.8595,63100.0
2013-01-28 14:50:00,50.72,50.75,50.71,50.73,67800.0,43.8595,43.8854,43.8508,43.8681,67800.0
2013-01-28 15:00:00,50.73,50.76,50.69,50.72,68300.0,43.8681,43.894,43.8335,43.8595,68300.0
2013-01-28 15:10:00,50.72,50.72,50.69,50.69,43800.0,43.8595,43.8595,43.8335,43.8335,43800.0
2013-01-28 15:20:00,50.69,50.69,50.62,50.64,77400.0,43.8335,43.8335,43.773,43.7903,77400.0
2013-01-28 15:30:00,50.64,50.67,50.64,50.67,96600.0,43.7903,43.8162,43.7903,43.8162,96600.0
2013-01-28 15:40:00,50.67,50.7,50.65,50.7,163500.0,43.8162,43.8422,43.7989,43.8422,163500.0
2013-01-28 15:50:00,50.7,50.72,50.66,50.67,386500.0,43.8422,43.8595,43.8076,43.8162,386500.0
2013-01-29 09:30:00,50.59,50.61,50.4,50.41,385300.0,43.747,43.7643,43.5827,43.5914,385300.0
2013-01-29 09:40:00,50.4,50.46,50.38,50.38,708600.0,43.5827,43.6346,43.5654,43.5654,708600.0
2013-01-29 09:50:00,50.38,50.43,50.32,50.32,456700.0,43.5654,43.6087,43.5136,43.5136,456700.0
2013-01-29 10:00:00,50.33,50.34,50.18,50.2,503400.0,43.5222,43.5309,43.3925,43.4098,503400.0
2013-01-29 10:10:00,50.2,50.29,50.2,50.29,470500.0,43.4098,43.4876,43.4098,43.4876,470500.0
2013-01-29 10:20:00,50.29,50.36,50.26,50.27,296500.0,43.4876,43.5482,43.4617,43.4703,296500.0
2013-01-29 10:30:00,50.26,50.27,50.2,50.22,77200.0,43.4617,43.4703,43.4098,43.4271,77200.0
2013-01-29 10:40:00,50.23,50.32,50.23,50.31,84100.0,43.4357,43.5136,43.4357,43.5049,84100.0
2013-01-29 10:50:00,50.32,50.34,50.29,50.31,57100.0,43.5136,43.5309,43.4876,43.5049,57100.0
2013-01-29 11:00:00,50.31,50.38,50.31,50.37,104000.0,43.5049,43.5654,43.5049,43.5568,104000.0
2013-01-29 11:10:00,50.38,50.38,50.31,50.35,54600.0,43.5654,43.5654,43.5049,43.5395,54600.0
2013-01-29 11:20:00,50.35,50.46,50.35,50.46,127500.0,43.5395,43.6346,43.5395,43.6346,127500.0
2013-01-29 11:30:00,50.45,50.45,50.42,50.43,67900.0,43.626,43.626,43.6,43.6087,67900.0
2013-01-29 11:40:00,50.42,50.44,50.42,50.43,21800.0,43.6,43.6173,43.6,43.6087,21800.0
2013-01-29 11:50:00,50.44,50.46,50.41,50.41,36600.0,43.6173,43.6346,43.5914,43.5914,36600.0
2013-01-29 12:00:00,50.41,50.41,50.37,50.4,124200.0,43.5914,43.5914,43.5568,43.5827,124200.0
2013-01-29 12:10:00,50.4,50.42,50.4,50.41,21200.0,43.5827,43.6,43.5827,43.5914,21200.0
2013-01-29 12:20:00,50.42,50.42,50.39,50.41,60300.0,43.6,43.6,43.5741,43.5914,60300.0
2013-01-29 12:30:00,50.42,50.46,50.41,50.46,32300.0,43.6,43.6346,43.5914,43.6346,32300.0
2013-01-29 12:40:00,50.46,50.48,50.45,50.46,31900.0,43.6346,43.6519,43.626,43.6346,31900.0
2013-01-29 12:50:00,50.47,50.51,50.47,50.5,36600.0,43.6433,43.6779,43.6433,43.6692,36600.0
2013-01-29 13:00:00,50.49,50.53,50.49,50.49,44600.0,43.6606,43.6952,43.6606,43.6606,44600.0
2013-01-29 13:10:00,50.5,50.51,50.48,50.51,45900.0,43.6692,43.6779,43.6519,43.6779,45900.0
2013-01-29 13:20:00,50.51,50.53,50.5,50.51,52200.0,43.6779,43.6952,43.6692,43.6779,52200.0
2013-01-29 13:30:00,50.51,50.54,50.51,50.53,46700.0,43.6779,43.7038,43.6779,43.6952,46700.0
2013-01-29 13:40:00,50.52,50.53,50.47,50.47,50500.0,43.6865,43.6952,43.6433,43.6433,50500.0
2013-01-29 13:50:00,50.46,50.52,50.46,50.5,57700.0,43.6346,43.6865,43.6346,43.6692,57700.0
2013-01-29 14:00:00,50.5,50.52,50.49,50.52,64000.0,43.6692,43.6865,43.6606,43.6865,64000.0
2013-01-29 14:10:00,50.52,50.52,50.46,50.46,40600.0,43.6865,43.6865,43.6346,43.6346,40600.0
2013-01-29 14:20:00,50.46,50.48,50.46,50.48,38700.0,43.6346,43.6519,43.6346,43.6519,38700.0
2013-01-29 14:30:00,50.47,50.49,50.45,50.49,31100.0,43.6433,43.6606,43.626,43.6606,31100.0
2013-01-29 14:40:00,50.49,50.49,50.45,50.46,85300.0,43.6606,43.6606,43.626,43.6346,85300.0
2013-01-29 14:50:00,50.46,50.46,50.43,50.44,70900.0,43.6346,43.6346,43.6087,43.6173,70900.0
2013-01-29 15:00:00,50.44,50.47,50.42,50.45,178900.0,43.6173,43.6433,43.6,43.626,178900.0
2013-01-29 15:10:00,50.46,50.52,50.46,50.48,39300.0,43.6346,43.6865,43.6346,43.6519,39300.0
2013-01-29 15:20:00,50.48,50.5,50.47,50.49,97100.0,43.6519,43.6692,43.6433,43.6606,97100.0
2013-01-29 15:30:00,50.48,50.53,50.48,50.5,73100.0,43.6519,43.6952,43.6519,43.6692,73100.0
2013-01-29 15:40:00,50.51,50.53,50.5,50.51,91700.0,43.6779,43.6952,43.6692,43.6779,91700.0
2013-01-29 15:50:00,50.51,50.52,50.47,50.48,699500.0,43.6779,43.6865,43.6433,43.6519,699500.0
2013-01-30 09:30:00,50.65,50.67,50.51,50.65,274900.0,43.7989,43.8162,43.6779,43.7989,274900.0
2013-01-30 09:40:00,50.65,50.66,50.56,50.61,155800.0,43.7989,43.8076,43.7211,43.7643,155800.0
2013-01-30 09:50:00,50.61,50.64,50.54,50.54,82100.0,43.7643,43.7903,43.7038,43.7038,82100.0
2013-01-30 10:00:00,50.53,50.53,50.37,50.38,93800.0,43.6952,43.6952,43.5568,43.5654,93800.0
2013-01-30 10:10:00,50.39,50.4,50.33,50.36,208700.0,43.5741,43.5827,43.5222,43.5482,208700.0
2013-01-30 10:20:00,50.35,50.41,50.31,50.39,76400.0,43.5395,43.5914,43.5049,43.5741,76400.0
2013-01-30 10:30:00,50.39,50.43,50.38,50.39,80200.0,43.5741,43.6087,43.5654,43.5741,80200.0
2013-01-30 10:40:00,50.38,50.4,50.35,50.4,117000.0,43.5654,43.5827,43.5395,43.5827,117000.0
2013-01-30 10:50:00,50.39,50.46,50.39,50.46,61200.0,43.5741,43.6346,43.5741,43.6346,61200.0
2013-01-30 11:00:00,50.46,50.52,50.44,50.51,77700.0,43.6346,43.6865,43.6173,43.6779,77700.0
2013-01-30 11:10:00,50.51,50.52,50.46,50.48,49100.0,43.6779,43.6865,43.6346,43.6519,49100.0
2013-01-30 11:20:00,50.48,50.53,50.48,50.53,52600.0,43.6519,43.6952,43.6519,43.6952,52600.0
2013-01-30 11:30:00,50.53,50.59,50.51,50.59,49800.0,43.6952,43.747,43.6779,43.747,49800.0
2013-01-30 11:40:00,50.59,50.59,50.52,50.54,57900.0,43.747,43.747,43.6865,43.7038,57900.0
2013-01-30 11:50:00,50.54,50.57,50.52,50.52,34900.0,43.7038,43.7297,43.6865,43.6865,34900.0
2013-01-30 12:00:00,50.52,50.55,50.5,50.5,40500.0,43.6865,43.7125,43.6692,43.6692,40500.0
2013-01-30 12:10:00,50.5,50.54,50.47,50.49,41900.0,43.6692,43.7038,43.6433,43.6606,41900.0
2013-01-30 12:20:00,50.5,50.5,50.43,50.43,139500.0,43.6692,43.6692,43.6087,43.6087,139500.0
2013-01-30 12:30:00,50.43,50.47,50.41,50.44,116200.0,43.6087,43.6433,43.5914,43.6173,116200.0
2013-01-30 12:40:00,50.43,50.48,50.43,50.48,38700.0,43.6087,43.6519,43.6087,43.6519,38700.0
2013-01-30 12:50:00,50.48,50.51,50.45,50.5,124000.0,43.6519,43.6779,43.626,43.6692,124000.0
2013-01-30 13:00:00,50.51,50.53,50.5,50.53,16300.0,43.6779,43.6952,43.6692,43.6952,16300.0
2013-01-30 13:10:00,50.53,50.53,50.45,50.46,24500.0,43.6952,43.6952,43.626,43.6346,24500.0
2013-01-30 13:20:00,50.46,50.55,50.45,50.55,49100.0,43.6346,43.7125,43.626,43.7125,49100.0
2013-01-30 13:30:00,50.54,50.54,50.49,50.51,25300.0,43.7038,43.7038,43.6606,43.6779,25300.0
2013-01-30 13:40:00,50.51,50.52,50.48,50.48,47800.0,43.6779,43.6865,43.6519,43.6519,47800.0
2013-01-30 13:50:00,50.48,50.53,50.48,50.53,47300.0,43.6519,43.6952,43.6519,43.6952,47300.0
2013-01-30 14:00:00,50.53,50.55,50.5,50.51,43700.0,43.6952,43.7125,43.6692,43.6779,43700.0
2013-01-30 14:10:00,50.51,50.56,50.47,50.48,108000.0,43.6779,43.7211,43.6433,43.6519,108000.0
2013-01-30 14:20:00,50.48,50.5,50.42,50.47,74100.0,43.6519,43.6692,43.6,43.6433,74100.0
2013-01-30 14:30:00,50.47,50.49,50.44,50.49,60600.0,43.6433,43.6606,43.6173,43.6606,60600.0
2013-01-30 14:40:00,50.49,50.52,50.38,50.4,146200.0,43.6606,43.6865,43.5654,43.5827,146200.0
2013-01-30 14:50:00,50.39,50.48,50.39,50.46,97900.0,43.5741,43.6519,43.5741,43.6346,97900.0
2013-01-30 15:00:00,50.47,50.49,50.42,50.48,80100.0,43.6433,43.6606,43.6,43.6519,80100.0
2013-01-30 15:10:00,50.47,50.48,50.36,50.39,117900.0,43.6433,43.6519,43.5482,43.5741,117900.0
2013-01-30 15:20:00,50.39,50.39,50.36,50.37,122500.0,43.5741,43.5741,43.5482,43.5568,122500.0
2013-01-30 15:30:00,50.37,50.39,50.32,50.34,113300.0,43.5568,43.5741,43.5136,43.5309,113300.0
2013-01-30 15:40:00,50.34,50.41,50.32,50.38,167700.0,43.5309,43.5914,43.5136,43.5654,167700.0
2013-01-30 15:50:00,50.38,50.39,50.33,50.38,585600.0,43.5654,43.5741,43.5222,43.5654,585600.0
2013-01-31 09:30:00,50.26,50.3,50.09,50.12,294300.0,43.4617,43.4963,43.3147,43.3406,294300.0
2013-01-31 09:40:00,50.12,50.31,50.12,50.28,134300.0,43.3406,43.5049,43.3406,43.479,134300.0
2013-01-31 09:50:00,50.28,50.41,50.27,50.4,73800.0,43.479,43.5914,43.4703,43.5827,73800.0
2013-01-31 10:00:00,50.4,50.41,50.29,50.3,126300.0,43.5827,43.5914,43.4876,43.4963,126300.0
2013-01-31 10:10:00,50.31,50.35,50.26,50.27,88700.0,43.5049,43.5395,43.4617,43.4703,88700.0
2013-01-31 10:20:00,50.27,50.29,50.21,50.21,81300.0,43.4703,43.4876,43.4184,43.4184,81300.0
2013-01-31 10:30:00,50.21,50.3,50.18,50.23,117400.0,43.4184,43.4963,43.3925,43.4357,117400.0
2013-01-31 10:40:00,50.23,50.26,50.19,50.19,74700.0,43.4357,43.4617,43.4011,43.4011,74700.0
2013-01-31 10:50:00,50.19,50.2,50.14,50.15,79700.0,43.4011,43.4098,43.3579,43.3666,79700.0
2013-01-31 11:00:00,50.14,50.18,50.12,50.15,47400.0,43.3579,43.3925,43.3406,43.3666,47400.0
2013-01-31 11:10:00,50.14,50.14,50.08,50.11,87300.0,43.3579,43.3579,43.306,43.332,87300.0
2013-01-31 11:20:00,50.12,50.15,50.1,50.1,170000.0,43.3406,43.3666,43.3233,43.3233,170000.0
2013-01-31 11:30:00,50.09,50.09,50.04,50.07,153600.0,43.3147,43.3147,43.2714,43.2974,153600.0
2013-01-31 11:40:00,50.08,50.14,50.06,50.13,59300.0,43.306,43.3579,43.2887,43.3493,59300.0
2013-01-31 11:50:00,50.13,50.14,50.07,50.07,82200.0,43.3493,43.3579,43.2974,43.2974,82200.0
2013-01-31 12:00:00,50.07,50.12,50.07,50.09,37600.0,43.2974,43.3406,43.2974,43.3147,37600.0
2013-01-31 12:10:00,50.09,50.15,50.09,50.14,31000.0,43.3147,43.3666,43.3147,43.3579,31000.0
2013-01-31 12:20:00,50.14,50.15,50.13,50.14,43800.0,43.3579,43.3666,43.3493,43.3579,43800.0
2013-01-31 12:30:00,50.14,50.15,50.1,50.12,70600.0,43.3579,43.3666,43.3233,43.3406,70600.0
2013-01-31 12:40:00,50.12,50.19,50.11,50.19,61600.0,43.3406,43.4011,43.332,43.4011,61600.0
2013-01-31 12:50:00,50.19,50.23,50.18,50.23,66400.0,43.4011,43.4357,43.3925,43.4357,66400.0
2013-01-31 13:00:00,50.22,50.23,50.18,50.2,43300.0,43.4271,43.4357,43.3925,43.4098,43300.0
2013-01-31 13:10:00,50.2,50.2,50.18,50.2,74500.0,43.4098,43.4098,43.3925,43.4098,74500.0
2013-01-31 13:20:00,50.21,50.22,50.16,50.16,63400.0,43.4184,43.4271,43.3752,43.3752,63400.0
2013-01-31 13:30:00,50.17,50.18,50.16,50.17,49900.0,43.3839,43.3925,43.3752,43.3839,49900.0
2013-01-31 13:40:00,50.17,50.23,50.16,50.21,42300.0,43.3839,43.4357,43.3752,43.4184,42300.0
2013-01-31 13:50:00,50.21,50.22,50.2,50.21,44300.0,43.4184,43.4271,43.4098,43.4184,44300.0
2013-01-31 14:00:00,50.21,50.21,50.16,50.18,87500.0,43.4184,43.4184,43.3752,43.3925,87500.0
2013-01-31 14:10:00,50.18,50.2,50.16,50.2,62900.0,43.3925,43.4098,43.3752,43.4098,62900.0
2013-01-31 14:20:00,50.2,50.21,50.19,50.2,58800.0,43.4098,43.4184,43.4011,43.4098,58800.0
2013-01-31 14:30:00,50.19,50.25,50.19,50.23,54100.0,43.4011,43.453,43.4011,43.4357,54100.0
2013-01-31 14:40:00,50.23,50.27,50.23,50.25,94200.0,43.4357,43.4703,43.4357,43.453,94200.0
2013-01-31 14:50:00,50.25,50.26,50.22,50.23,145800.0,43.453,43.4617,43.4271,43.4357,145800.0
2013-01-31 15:00:00,50.22,50.22,50.15,50.18,376400.0,43.4271,43.4271,43.3666,43.3925,376400.0
2013-01-31 15:10:00,50.18,50.19,50.13,50.15,77400.0,43.3925,43.4011,43.3493,43.3666,77400.0
2013-01-31 15:20:00,50.14,50.15,50.07,50.11,371700.0,43.3579,43.3666,43.2974,43.332,371700.0
2013-01-31 15:30:00,50.11,50.16,50.08,50.13,533800.0,43.332,43.3752,43.306,43.3493,533800.0
2013-01-31 15:40:00,50.14,50.16,50.12,50.12,294500.0,43.3579,43.3752,43.3406,43.3406,294500.0
2013-01-31 15:50:00,50.11,50.2,50.09,50.13,1061100.0,43.332,43.4098,43.3147,43.3493,1061100.0
2013-02-01 09:30:00,50.47,50.5,50.36,50.36,183000.0,43.6433,43.6692,43.5482,43.5482,183000.0
2013-02-01 09:40:00,50.36,50.42,50.36,50.4,119100.0,43.5482,43.6,43.5482,43.5827,119100.0
2013-02-01 09:50:00,50.39,50.49,50.34,50.38,142600.0,43.5741,43.6606,43.5309,43.5654,142600.0
2013-02-01 10:00:00,50.39,50.61,50.38,50.55,272600.0,43.5741,43.7643,43.5654,43.7125,272600.0
2013-02-01 10:10:00,50.55,50.56,50.5,50.5,58800.0,43.7125,43.7211,43.6692,43.6692,58800.0
2013-02-01 10:20:00,50.5,50.52,50.37,50.37,96900.0,43.6692,43.6865,43.5568,43.5568,96900.0
2013-02-01 10:30:00,50.37,50.43,50.37,50.41,68400.0,43.5568,43.6087,43.5568,43.5914,68400.0
2013-02-01 10:40:00,50.4,50.41,50.39,50.4,43700.0,43.5827,43.5914,43.5741,43.5827,43700.0
2013-02-01 10:50:00,50.4,50.45,50.32,50.45,55300.0,43.5827,43.626,43.5136,43.626,55300.0
2013-02-01 11:00:00,50.45,50.48,50.43,50.43,45100.0,43.626,43.6519,43.6087,43.6087,45100.0
2013-02-01 11:10:00,50.44,50.46,50.42,50.43,44400.0,43.6173,43.6346,43.6,43.6087,44400.0
2013-02-01 11:20:00,50.42,50.46,50.4,50.4,55900.0,43.6,43.6346,43.5827,43.5827,55900.0
2013-02-01 11:30:00,50.4,50.44,50.4,50.43,74400.0,43.5827,43.6173,43.5827,43.6087,74400.0
2013-02-01 11:40:00,50.43,50.49,50.43,50.46,88200.0,43.6087,43.6606,43.6087,43.6346,88200.0
2013-02-01 11:50:00,50.45,50.54,50.45,50.52,61200.0,43.626,43.7038,43.626,43.6865,61200.0
2013-02-01 12:00:00,50.53,50.55,50.49,50.53,55300.0,43.6952,43.7125,43.6606,43.6952,55300.0
2013-02-01 12:10:00,50.53,50.53,50.5,50.5,122100.0,43.6952,43.6952,43.6692,43.6692,122100.0
2013-02-01 12:20:00,50.5,50.51,50.48,50.5,36200.0,43.6692,43.6779,43.6519,43.6692,36200.0
2013-02-01 12:30:00,50.5,50.52,50.48,50.48,87100.0,43.6692,43.6865,43.6519,43.6519,87100.0
2013-02-01 12:40:00,50.48,50.51,50.47,50.48,25000.0,43.6519,43.6779,43.6433,43.6519,25000.0
2013-02-01 12:50:00,50.48,50.51,50.48,50.49,37700.0,43.6519,43.6779,43.6519,43.6606,37700.0
2013-02-01 13:00:00,50.5,50.5,50.46,50.46,124300.0,43.6692,43.6692,43.6346,43.6346,124300.0
2013-02-01 13:10:00,50.46,50.5,50.44,50.46,320500.0,43.6346,43.6692,43.6173,43.6346,320500.0
2013-02-01 13:20:00,50.44,50.46,50.42,50.45,95400.0,43.6173,43.6346,43.6,43.626,95400.0
2013-02-01 13:30:00,50.46,50.49,50.44,50.44,665800.0,43.6346,43.6606,43.6173,43.6173,665800.0
2013-02-01 13:40:00,50.44,50.49,50.44,50.47,88100.0,43.6173,43.6606,43.6173,43.6433,88100.0
2013-02-01 13:50:00,50.47,50.49,50.45,50.45,80700.0,43.6433,43.6606,43.626,43.626,80700.0
2013-02-01 14:00:00,50.46,50.47,50.44,50.45,46000.0,43.6346,43.6433,43.6173,43.626,46000.0
2013-02-01 14:10:00,50.45,50.45,50.42,50.45,92500.0,43.626,43.626,43.6,43.626,92500.0
2013-02-01 14:20:00,50.45,50.47,50.45,50.45,46800.0,43.626,43.6433,43.626,43.626,46800.0
2013-02-01 14:30:00,50.46,50.48,50.42,50.44,41000.0,43.6346,43.6519,43.6,43.6173,41000.0
2013-02-01 14:40:00,50.43,50.45,50.43,50.43,30700.0,43.6087,43.626,43.6087,43.6087,30700.0
2013-02-01 14:50:00,50.42,50.43,50.39,50.39,49800.0,43.6,43.6087,43.5741,43.5741,49800.0
2013-02-01 15:00:00,50.4,50.42,50.39,50.42,57800.0,43.5827,43.6,43.5741,43.6,57800.0
2013-02-01 15:10:00,50.42,50.44,50.42,50.43,43200.0,43.6,43.6173,43.6,43.6087,43200.0
2013-02-01 15:20:00,50.42,50.42,50.37,50.37,176300.0,43.6,43.6,43.5568,43.5568,176300.0
2013-02-01 15:30:00,50.37,50.42,50.36,50.41,97500.0,43.5568,43.6,43.5482,43.5914,97500.0
2013-02-01 15:40:00,50.41,50.47,50.4,50.46,226000.0,43.5914,43.6433,43.5827,43.6346,226000.0
2013-02-01 15:50:00,50.46,50.46,50.38,50.41,836700.0,43.6346,43.6346,43.5654,43.5914,836700.0
2013-02-04 09:30:00,50.13,50.23,50.08,50.18,178100.0,43.3493,43.4357,43.306,43.3925,178100.0
2013-02-04 09:40:00,50.18,50.22,50.14,50.2,181400.0,43.3925,43.4271,43.3579,43.4098,181400.0
2013-02-04 09:50:00,50.2,50.28,50.19,50.28,69700.0,43.4098,43.479,43.4011,43.479,69700.0
2013-02-04 10:00:00,50.29,50.3,50.18,50.24,96700.0,43.4876,43.4963,43.3925,43.4444,96700.0
2013-02-04 10:10:00,50.24,50.26,50.14,50.16,113500.0,43.4444,43.4617,43.3579,43.3752,113500.0
2013-02-04 10:20:00,50.16,50.18,50.12,50.16,55500.0,43.3752,43.3925,43.3406,43.3752,55500.0
2013-02-04 10:30:00,50.15,50.15,50.08,50.09,84900.0,43.3666,43.3666,43.306,43.3147,84900.0
2013-02-04 10:40:00,50.09,50.13,50.05,50.08,100500.0,43.3147,43.3493,43.2801,43.306,100500.0
2013-02-04 10:50:00,50.08,50.09,50.05,50.05,77900.0,43.306,43.3147,43.2801,43.2801,77900.0
2013-02-04 11:00:00,50.05,50.07,50.02,50.06,91500.0,43.2801,43.2974,43.2541,43.2887,91500.0
2013-02-04 11:10:00,50.05,50.09,50.04,50.07,68800.0,43.2801,43.3147,43.2714,43.2974,68800.0
2013-02-04 11:20:00,50.07,50.09,49.99,50.0,94600.0,43.2974,43.3147,43.2282,43.2368,94600.0
2013-02-04 11:30:00,49.99,49.99,49.92,49.92,109400.0,43.2282,43.2282,43.1677,43.1677,109400.0
2013-02-04 11:40:00,49.92,49.94,49.88,49.93,98300.0,43.1677,43.185,43.1331,43.1763,98300.0
2013-02-04 11:50:00,49.93,49.94,49.86,49.88,80800.0,43.1763,43.185,43.1158,43.1331,80800.0
2013-02-04 12:00:00,49.88,49.88,49.79,49.83,79000.0,43.1331,43.1331,43.0553,43.0898,79000.0
2013-02-04 12:10:00,49.83,49.88,49.83,49.84,55500.0,43.0898,43.1331,43.0898,43.0985,55500.0
2013-02-04 12:20:00,49.84,49.88,49.82,49.86,62700.0,43.0985,43.1331,43.0812,43.1158,62700.0
2013-02-04 12:30:00,49.85,49.88,49.83,49.88,52300.0,43.1071,43.1331,43.0898,43.1331,52300.0
2013-02-04 12:40:00,49.88,49.91,49.87,49.9,69800.0,43.1331,43.159,43.1244,43.1504,69800.0
2013-02-04 12:50:00,49.9,49.9,49.88,49.9,29800.0,43.1504,43.1504,43.1331,43.1504,29800.0
2013-02-04 13:00:00,49.9,49.95,49.89,49.94,48300.0,43.1504,43.1936,43.1417,43.185,48300.0
2013-02-04 13:10:00,49.94,49.96,49.89,49.92,162000.0,43.185,43.2023,43.1417,43.1677,162000.0
2013-02-04 13:20:00,49.92,49.94,49.88,49.88,41000.0,43.1677,43.185,43.1331,43.1331,41000.0
2013-02-04 13:30:00,49.88,49.89,49.85,49.87,65600.0,43.1331,43.1417,43.1071,43.1244,65600.0
2013-02-04 13:40:00,49.88,49.9,49.83,49.86,162500.0,43.1331,43.1504,43.0898,43.1158,162500.0
2013-02-04 13:50:00,49.85,49.9,49.84,49.89,28800.0,43.1071,43.1504,43.0985,43.1417,28800.0
2013-02-04 14:00:00,49.89,49.91,49.87,49.88,39800.0,43.1417,43.159,43.1244,43.1331,39800.0
2013-02-04 14:10:00,49.89,49.93,49.89,49.89,65300.0,43.1417,43.1763,43.1417,43.1417,65300.0
2013-02-04 14:20:00,49.9,49.94,49.86,49.93,65200.0,43.1504,43.185,43.1158,43.1763,65200.0
2013-02-04 14:30:00,49.93,49.94,49.89,49.91,36200.0,43.1763,43.185,43.1417,43.159,36200.0
2013-02-04 14:40:00,49.91,49.95,49.9,49.92,29200.0,43.159,43.1936,43.1504,43.1677,29200.0
2013-02-04 14:50:00,49.92,49.98,49.9,49.98,43200.0,43.1677,43.2196,43.1504,43.2196,43200.0
2013-02-04 15:00:00,49.97,49.98,49.92,49.93,48200.0,43.2109,43.2196,43.1677,43.1763,48200.0
2013-02-04 15:10:00,49.93,49.95,49.91,49.91,103600.0,43.1763,43.1936,43.159,43.159,103600.0
2013-02-04 15:20:00,49.91,49.98,49.9,49.96,107400.0,43.159,43.2196,43.1504,43.2023,107400.0
2013-02-04 15:30:00,49.95,49.96,49.86,49.87,217900.0,43.1936,43.2023,43.1158,43.1244,217900.0
2013-02-04 15:40:00,49.88,49.89,49.83,49.84,256300.0,43.1331,43.1417,43.0898,43.0985,256300.0
2013-02-04 15:50:00,49.83,49.84,49.78,49.82,583700.0,43.0898,43.0985,43.0466,43.0812,583700.0
2013-02-05 09:30:00,50.03,50.08,49.98,50.01,91500.0,43.2628,43.306,43.2196,43.2455,91500.0
2013-02-05 09:40:00,50.02,50.06,49.99,50.02,121900.0,43.2541,43.2887,43.2282,43.2541,121900.0
2013-02-05 09:50:00,50.02,50.2,50.02,50.19,161800.0,43.2541,43.4098,43.2541,43.4011,161800.0
2013-02-05 10:00:00,50.19,50.28,50.18,50.25,156700.0,43.4011,43.479,43.3925,43.453,156700.0
2013-02-05 10:10:00,50.25,50.27,50.2,50.22,60300.0,43.453,43.4703,43.4098,43.4271,60300.0
2013-02-05 10:20:00,50.21,50.28,50.2,50.26,102600.0,43.4184,43.479,43.4098,43.4617,102600.0
2013-02-05 10:30:00,50.26,50.27,50.21,50.26,79400.0,43.4617,43.4703,43.4184,43.4617,79400.0
2013-02-05 10:40:00,50.27,50.3,50.26,50.27,56200.0,43.4703,43.4963,43.4617,43.4703,56200.0
2013-02-05 10:50:00,50.28,50.33,50.26,50.31,53500.0,43.479,43.5222,43.4617,43.5049,53500.0
2013-02-05 11:00:00,50.31,50.35,50.25,50.27,42300.0,43.5049,43.5395,43.453,43.4703,42300.0
2013-02-05 11:10:00,50.27,50.32,50.27,50.28,43400.0,43.4703,43.5136,43.4703,43.479,43400.0
2013-02-05 11:20:00,50.27,50.3,50.27,50.29,26700.0,43.4703,43.4963,43.4703,43.4876,26700.0
2013-02-05 11:30:00,50.29,50.33,50.27,50.28,28800.0,43.4876,43.5222,43.4703,43.479,28800.0
2013-02-05 11:40:00,50.29,50.31,50.25,50.27,38600.0,43.4876,43.5049,43.453,43.4703,38600.0
2013-02-05 11:50:00,50.27,50.29,50.26,50.29,27900.0,43.4703,43.4876,43.4617,43.4876,27900.0
2013-02-05 12:00:00,50.29,50.31,50.27,50.28,61900.0,43.4876,43.5049,43.4703,43.479,61900.0
2013-02-05 12:10:00,50.27,50.3,50.27,50.29,45700.0,43.4703,43.4963,43.4703,43.4876,45700.0
2013-02-05 12:20:00,50.29,50.3,50.24,50.24,57200.0,43.4876,43.4963,43.4444,43.4444,57200.0
2013-02-05 12:30:00,50.23,50.27,50.23,50.25,75700.0,43.4357,43.4703,43.4357,43.453,75700.0
2013-02-05 12:40:00,50.24,50.3,50.23,50.29,39700.0,43.4444,43.4963,43.4357,43.4876,39700.0
2013-02-05 12:50:00,50.27,50.27,50.24,50.25,40200.0,43.4703,43.4703,43.4444,43.453,40200.0
2013-02-05 13:00:00,50.26,50.3,50.25,50.3,36300.0,43.4617,43.4963,43.453,43.4963,36300.0
2013-02-05 13:10:00,50.3,50.3,50.27,50.27,52800.0,43.4963,43.4963,43.4703,43.4703,52800.0
2013-02-05 13:20:00,50.27,50.34,50.27,50.33,88900.0,43.4703,43.5309,43.4703,43.5222,88900.0
2013-02-05 13:30:00,50.34,50.36,50.31,50.31,43600.0,43.5309,43.5482,43.5049,43.5049,43600.0
2013-02-05 13:40:00,50.32,50.35,50.32,50.35,33300.0,43.5136,43.5395,43.5136,43.5395,33300.0
2013-02-05 13:50:00,50.34,50.35,50.33,50.33,24700.0,43.5309,43.5395,43.5222,43.5222,24700.0
2013-02-05 14:00:00,50.33,50.37,50.32,50.35,56100.0,43.5222,43.5568,43.5136,43.5395,56100.0
2013-02-05 14:10:00,50.35,50.41,50.35,50.4,151800.0,43.5395,43.5914,43.5395,43.5827,151800.0
2013-02-05 14:20:00,50.4,50.41,50.38,50.39,57100.0,43.5827,43.5914,43.5654,43.5741,57100.0
2013-02-05 14:30:00,50.39,50.43,50.39,50.43,35500.0,43.5741,43.6087,43.5741,43.6087,35500.0
2013-02-05 14:40:00,50.42,50.5,50.42,50.47,63000.0,43.6,43.6692,43.6,43.6433,63000.0
2013-02-05 14:50:00,50.48,50.51,50.45,50.45,32300.0,43.6519,43.6779,43.626,43.626,32300.0
2013-02-05 15:00:00,50.45,50.47,50.42,50.43,49300.0,43.626,43.6433,43.6,43.6087,49300.0
2013-02-05 15:10:00,50.43,50.48,50.43,50.45,52200.0,43.6087,43.6519,43.6087,43.626,52200.0
2013-02-05 15:20:00,50.45,50.46,50.41,50.42,165200.0,43.626,43.6346,43.5914,43.6,165200.0
2013-02-05 15:30:00,50.42,50.45,50.4,50.41,192400.0,43.6,43.626,43.5827,43.5914,192400.0
2013-02-05 15:40:00,50.42,50.42,50.38,50.4,764500.0,43.6,43.6,43.5654,43.5827,764500.0
2013-02-05 15:50:00,50.4,50.4,50.33,50.35,1164900.0,43.5827,43.5827,43.5222,43.5395,1164900.0
2013-02-06 09:30:00,50.38,50.4,50.2,50.38,153400.0,43.5654,43.5827,43.4098,43.5654,153400.0
2013-02-06 09:40:00,50.38,50.42,50.31,50.38,132700.0,43.5654,43.6,43.5049,43.5654,132700.0
2013-02-06 09:50:00,50.38,50.5,50.37,50.47,242600.0,43.5654,43.6692,43.5568,43.6433,242600.0
2013-02-06 10:00:00,50.47,50.49,50.42,50.47,775700.0,43.6433,43.6606,43.6,43.6433,775700.0
2013-02-06 10:10:00,50.48,50.51,50.44,50.46,147800.0,43.6519,43.6779,43.6173,43.6346,147800.0
2013-02-06 10:20:00,50.46,50.47,50.43,50.43,553500.0,43.6346,43.6433,43.6087,43.6087,553500.0
2013-02-06 10:30:00,50.43,50.47,50.36,50.36,543500.0,43.6087,43.6433,43.5482,43.5482,543500.0
2013-02-06 10:40:00,50.37,50.39,50.36,50.38,58800.0,43.5568,43.5741,43.5482,43.5654,58800.0
2013-02-06 10:50:00,50.38,50.44,50.37,50.42,92600.0,43.5654,43.6173,43.5568,43.6,92600.0
2013-02-06 11:00:00,50.41,50.46,50.41,50.42,57700.0,43.5914,43.6346,43.5914,43.6,57700.0
2013-02-06 11:10:00,50.42,50.5,50.42,50.5,130500.0,43.6,43.6692,43.6,43.6692,130500.0
2013-02-06 11:20:00,50.5,50.53,50.47,50.5,90700.0,43.6692,43.6952,43.6433,43.6692,90700.0
2013-02-06 11:30:00,50.5,50.51,50.43,50.45,69500.0,43.6692,43.6779,43.6087,43.626,69500.0
2013-02-06 11:40:00,50.46,50.5,50.45,50.49,33300.0,43.6346,43.6692,43.626,43.6606,33300.0
2013-02-06 11:50:00,50.49,50.54,50.49,50.54,58300.0,43.6606,43.7038,43.6606,43.7038,58300.0
2013-02-06 12:00:00,50.54,50.55,50.49,50.53,57100.0,43.7038,43.7125,43.6606,43.6952,57100.0
2013-02-06 12:10:00,50.53,50.58,50.52,50.55,51500.0,43.6952,43.7384,43.6865,43.7125,51500.0
2013-02-06 12:20:00,50.56,50.57,50.54,50.57,37100.0,43.7211,43.7297,43.7038,43.7297,37100.0
2013-02-06 12:30:00,50.55,50.58,50.55,50.55,101500.0,43.7125,43.7384,43.7125,43.7125,101500.0
2013-02-06 12:40:00,50.55,50.59,50.54,50.56,139600.0,43.7125,43.747,43.7038,43.7211,139600.0
2013-02-06 12:50:00,50.56,50.58,50.5,50.5,80000.0,43.7211,43.7384,43.6692,43.6692,80000.0
2013-02-06 13:00:00,50.5,50.51,50.45,50.46,152400.0,43.6692,43.6779,43.626,43.6346,152400.0
2013-02-06 13:10:00,50.46,50.48,50.44,50.47,42600.0,43.6346,43.6519,43.6173,43.6433,42600.0
2013-02-06 13:20:00,50.47,50.47,50.39,50.39,85800.0,43.6433,43.6433,43.5741,43.5741,85800.0
2013-02-06 13:30:00,50.38,50.4,50.35,50.39,61400.0,43.5654,43.5827,43.5395,43.5741,61400.0
2013-02-06 13:40:00,50.4,50.44,50.38,50.43,30200.0,43.5827,43.6173,43.5654,43.6087,30200.0
2013-02-06 13:50:00,50.43,50.43,50.4,50.4,55300.0,43.6087,43.6087,43.5827,43.5827,55300.0
2013-02-06 14:00:00,50.4,50.41,50.37,50.4,34900.0,43.5827,43.5914,43.5568,43.5827,34900.0
2013-02-06 14:10:00,50.41,50.42,50.4,50.41,22400.0,43.5914,43.6,43.5827,43.5914,22400.0
2013-02-06 14:20:00,50.41,50.42,50.37,50.37,39900.0,43.5914,43.6,43.5568,43.5568,39900.0
2013-02-06 14:30:00,50.37,50.4,50.36,50.38,39000.0,43.5568,43.5827,43.5482,43.5654,39000.0
2013-02-06 14:40:00,50.39,50.43,50.39,50.41,33300.0,43.5741,43.6087,43.5741,43.5914,33300.0
2013-02-06 14:50:00,50.41,50.42,50.37,50.42,257000.0,43.5914,43.6,43.5568,43.6,257000.0
2013-02-06 15:00:00,50.43,50.46,50.42,50.44,25000.0,43.6087,43.6346,43.6,43.6173,25000.0
2013-02-06 15:10:00,50.43,50.44,50.39,50.41,78100.0,43.6087,43.6173,43.5741,43.5914,78100.0
2013-02-06 15:20:00,50.41,50.44,50.39,50.44,53600.0,43.5914,43.6173,43.5741,43.6173,53600.0
2013-02-06 15:30:00,50.43,50.43,50.38,50.39,46800.0,43.6087,43.6087,43.5654,43.5741,46800.0
2013-02-06 15:40:00,50.39,50.42,50.39,50.4,75700.0,43.5741,43.6,43.5741,43.5827,75700.0
2013-02-06 15:50:00,50.4,50.46,50.39,50.45,218900.0,43.5827,43.6346,43.5741,43.626,218900.0
2013-02-07 09:30:00,50.46,50.51,50.35,50.4,153100.0,43.6346,43.6779,43.5395,43.5827,153100.0
2013-02-07 09:40:00,50.39,50.4,50.27,50.31,126500.0,43.5741,43.5827,43.4703,43.5049,126500.0
2013-02-07 09:50:00,50.31,50.31,50.21,50.27,168900.0,43.5049,43.5049,43.4184,43.4703,168900.0
2013-02-07 10:00:00,50.26,50.29,50.19,50.21,90500.0,43.4617,43.4876,43.4011,43.4184,90500.0
2013-02-07 10:10:00,50.21,50.22,50.05,50.09,140800.0,43.4184,43.4271,43.2801,43.3147,140800.0
2013-02-07 10:20:00,50.09,50.1,49.91,49.95,377900.0,43.3147,43.3233,43.159,43.1936,377900.0
2013-02-07 10:30:00,49.95,50.0,49.9,49.94,210900.0,43.1936,43.2368,43.1504,43.185,210900.0
2013-02-07 10:40:00,49.94,49.98,49.86,49.89,124900.0,43.185,43.2196,43.1158,43.1417,124900.0
2013-02-07 10:50:00,49.9,49.94,49.83,49.94,134800.0,43.1504,43.185,43.0898,43.185,134800.0
2013-02-07 11:00:00,49.95,50.0,49.92,50.0,65800.0,43.1936,43.2368,43.1677,43.2368,65800.0
2013-02-07 11:10:00,49.99,50.0,49.97,49.98,73600.0,43.2282,43.2368,43.2109,43.2196,73600.0
2013-02-07 11:20:00,49.98,50.02,49.96,49.97,622000.0,43.2196,43.2541,43.2023,43.2109,622000.0
2013-02-07 11:30:00,49.97,49.98,49.89,49.91,189100.0,43.2109,43.2196,43.1417,43.159,189100.0
2013-02-07 11:40:00,49.91,49.92,49.86,49.89,172700.0,43.159,43.1677,43.1158,43.1417,172700.0
2013-02-07 11:50:00,49.9,49.92,49.89,49.92,66900.0,43.1504,43.1677,43.1417,43.1677,66900.0
2013-02-07 12:00:00,49.91,49.99,49.91,49.98,52100.0,43.159,43.2282,43.159,43.2196,52100.0
2013-02-07 12:10:00,49.99,50.01,49.97,50.01,74200.0,43.2282,43.2455,43.2109,43.2455,74200.0
2013-02-07 12:20:00,50.01,50.07,50.01,50.05,78200.0,43.2455,43.2974,43.2455,43.2801,78200.0
2013-02-07 12:30:00,50.06,50.13,50.05,50.12,38600.0,43.2887,43.3493,43.2801,43.3406,38600.0
2013-02-07 12:40:00,50.13,50.14,50.12,50.12,25200.0,43.3493,43.3579,43.3406,43.3406,25200.0
2013-02-07 12:50:00,50.12,50.14,50.1,50.13,27500.0,43.3406,43.3579,43.3233,43.3493,27500.0
2013-02-07 13:00:00,50.13,50.13,50.07,50.09,46400.0,43.3493,43.3493,43.2974,43.3147,46400.0
2013-02-07 13:10:00,50.09,50.13,50.08,50.1,13800.0,43.3147,43.3493,43.306,43.3233,13800.0
2013-02-07 13:20:00,50.1,50.17,50.09,50.17,49700.0,43.3233,43.3839,43.3147,43.3839,49700.0
2013-02-07 13:30:00,50.17,50.17,50.12,50.12,103700.0,43.3839,43.3839,43.3406,43.3406,103700.0
2013-02-07 13:40:00,50.13,50.26,50.13,50.24,109000.0,43.3493,43.4617,43.3493,43.4444,109000.0
2013-02-07 13:50:00,50.24,50.28,50.24,50.26,40800.0,43.4444,43.479,43.4444,43.4617,40800.0
2013-02-07 14:00:00,50.27,50.31,50.23,50.23,58300.0,43.4703,43.5049,43.4357,43.4357,58300.0
2013-02-07 14:10:00,50.23,50.26,50.22,50.24,25700.0,43.4357,43.4617,43.4271,43.4444,25700.0
2013-02-07 14:20:00,50.24,50.24,50.18,50.22,29600.0,43.4444,43.4444,43.3925,43.4271,29600.0
2013-02-07 14:30:00,50.22,50.25,50.16,50.16,73800.0,43.4271,43.453,43.3752,43.3752,73800.0
2013-02-07 14:40:00,50.14,50.22,50.14,50.22,27900.0,43.3579,43.4271,43.3579,43.4271,27900.0
2013-02-07 14:50:00,50.23,50.28,50.23,50.27,51600.0,43.4357,43.479,43.4357,43.4703,51600.0
2013-02-07 15:00:00,50.26,50.3,50.21,50.28,76200.0,43.4617,43.4963,43.4184,43.479,76200.0
2013-02-07 15:10:00,50.27,50.3,50.25,50.3,46900.0,43.4703,43.4963,43.453,43.4963,46900.0
2013-02-07 15:20:00,50.3,50.3,50.24,50.26,190400.0,43.4963,43.4963,43.4444,43.4617,190400.0
2013-02-07 15:30:00,50.26,50.3,50.22,50.29,165000.0,43.4617,43.4963,43.4271,43.4876,165000.0
2013-02-07 15:40:00,50.29,50.33,50.27,50.29,237400.0,43.4876,43.5222,43.4703,43.4876,237400.0
2013-02-07 15:50:00,50.3,50.32,50.27,50.31,376700.0,43.4963,43.5136,43.4703,43.5049,376700.0
2013-02-08 09:30:00,50.45,50.56,50.37,50.56,89900.0,43.626,43.7211,43.5568,43.7211,89900.0
2013-02-08 09:40:00,50.56,50.65,50.55,50.56,144700.0,43.7211,43.7989,43.7125,43.7211,144700.0
2013-02-08 09:50:00,50.56,50.66,50.56,50.62,132900.0,43.7211,43.8076,43.7211,43.773,132900.0
2013-02-08 10:00:00,50.62,50.7,50.61,50.65,125200.0,43.773,43.8422,43.7643,43.7989,125200.0
2013-02-08 10:10:00,50.64,50.67,50.62,50.66,124300.0,43.7903,43.8162,43.773,43.8076,124300.0
2013-02-08 10:20:00,50.65,50.68,50.65,50.66,51100.0,43.7989,43.8249,43.7989,43.8076,51100.0
2013-02-08 10:30:00,50.65,50.75,50.64,50.73,77800.0,43.7989,43.8854,43.7903,43.8681,77800.0
2013-02-08 10:40:00,50.73,50.73,50.68,50.7,46200.0,43.8681,43.8681,43.8249,43.8422,46200.0
2013-02-08 10:50:00,50.69,50.7,50.67,50.69,39700.0,43.8335,43.8422,43.8162,43.8335,39700.0
2013-02-08 11:00:00,50.69,50.7,50.65,50.65,31700.0,43.8335,43.8422,43.7989,43.7989,31700.0
2013-02-08 11:10:00,50.65,50.66,50.63,50.65,58900.0,43.7989,43.8076,43.7816,43.7989,58900.0
2013-02-08 11:20:00,50.65,50.66,50.63,50.63,45300.0,43.7989,43.8076,43.7816,43.7816,45300.0
2013-02-08 11:30:00,50.62,50.63,50.59,50.62,99700.0,43.773,43.7816,43.747,43.773,99700.0
2013-02-08 11:40:00,50.62,50.64,50.62,50.64,17900.0,43.773,43.7903,43.773,43.7903,17900.0
2013-02-08 11:50:00,50.63,50.67,50.63,50.63,146900.0,43.7816,43.8162,43.7816,43.7816,146900.0
2013-02-08 12:00:00,50.65,50.66,50.63,50.63,53400.0,43.7989,43.8076,43.7816,43.7816,53400.0
2013-02-08 12:10:00,50.64,50.67,50.63,50.64,168100.0,43.7903,43.8162,43.7816,43.7903,168100.0
2013-02-08 12:20:00,50.65,50.67,50.63,50.64,52100.0,43.7989,43.8162,43.7816,43.7903,52100.0
2013-02-08 12:30:00,50.64,50.65,50.62,50.63,25600.0,43.7903,43.7989,43.773,43.7816,25600.0
2013-02-08 12:40:00,50.63,50.65,50.61,50.65,64900.0,43.7816,43.7989,43.7643,43.7989,64900.0
2013-02-08 12:50:00,50.66,50.69,50.65,50.68,39300.0,43.8076,43.8335,43.7989,43.8249,39300.0
2013-02-08 13:00:00,50.69,50.71,50.67,50.69,35200.0,43.8335,43.8508,43.8162,43.8335,35200.0
2013-02-08 13:10:00,50.69,50.7,50.68,50.68,29300.0,43.8335,43.8422,43.8249,43.8249,29300.0
2013-02-08 13:20:00,50.69,50.7,50.64,50.65,49500.0,43.8335,43.8422,43.7903,43.7989,49500.0
2013-02-08 13:30:00,50.64,50.66,50.64,50.65,19500.0,43.7903,43.8076,43.7903,43.7989,19500.0
2013-02-08 13:40:00,50.65,50.68,50.64,50.65,46900.0,43.7989,43.8249,43.7903,43.7989,46900.0
2013-02-08 13:50:00,50.66,50.66,50.63,50.65,49100.0,43.8076,43.8076,43.7816,43.7989,49100.0
2013-02-08 14:00:00,50.65,50.66,50.64,50.66,29200.0,43.7989,43.8076,43.7903,43.8076,29200.0
2013-02-08 14:10:00,50.66,50.66,50.64,50.66,17200.0,43.8076,43.8076,43.7903,43.8076,17200.0
2013-02-08 14:20:00,50.66,50.66,50.63,50.65,14900.0,43.8076,43.8076,43.7816,43.7989,14900.0
2013-02-08 14:30:00,50.66,50.66,50.64,50.65,40300.0,43.8076,43.8076,43.7903,43.7989,40300.0
2013-02-08 14:40:00,50.65,50.66,50.63,50.63,16300.0,43.7989,43.8076,43.7816,43.7816,16300.0
2013-02-08 14:50:00,50.64,50.64,50.62,50.63,60300.0,43.7903,43.7903,43.773,43.7816,60300.0
2013-02-08 15:00:00,50.63,50.67,50.62,50.67,49300.0,43.7816,43.8162,43.773,43.8162,49300.0
2013-02-08 15:10:00,50.67,50.68,50.65,50.65,32300.0,43.8162,43.8249,43.7989,43.7989,32300.0
2013-02-08 15:20:00,50.65,50.68,50.64,50.66,105400.0,43.7989,43.8249,43.7903,43.8076,105400.0
2013-02-08 15:30:00,50.66,50.67,50.63,50.64,172800.0,43.8076,43.8162,43.7816,43.7903,172800.0
2013-02-08 15:40:00,50.64,50.69,50.64,50.68,139700.0,43.7903,43.8335,43.7903,43.8249,139700.0
2013-02-08 15:50:00,50.68,50.72,50.66,50.7,283800.0,43.8249,43.8595,43.8076,43.8422,283800.0
2013-02-11 09:30:00,50.76,50.76,50.62,50.63,110500.0,43.894,43.894,43.773,43.7816,110500.0
2013-02-11 09:40:00,50.62,50.63,50.53,50.58,184500.0,43.773,43.7816,43.6952,43.7384,184500.0
2013-02-11 09:50:00,50.59,50.63,50.57,50.62,98800.0,43.747,43.7816,43.7297,43.773,98800.0
2013-02-11 10:00:00,50.63,50.63,50.55,50.56,80800.0,43.7816,43.7816,43.7125,43.7211,80800.0
2013-02-11 10:10:00,50.56,50.57,50.47,50.52,350800.0,43.7211,43.7297,43.6433,43.6865,350800.0
2013-02-11 10:20:00,50.51,50.56,50.49,50.55,99300.0,43.6779,43.7211,43.6606,43.7125,99300.0
2013-02-11 10:30:00,50.55,50.55,50.49,50.51,65500.0,43.7125,43.7125,43.6606,43.6779,65500.0
2013-02-11 10:40:00,50.51,50.59,50.51,50.56,39000.0,43.6779,43.747,43.6779,43.7211,39000.0
2013-02-11 10:50:00,50.56,50.58,50.55,50.58,41700.0,43.7211,43.7384,43.7125,43.7384,41700.0
2013-02-11 11:00:00,50.59,50.6,50.57,50.59,28900.0,43.747,43.7557,43.7297,43.747,28900.0
2013-02-11 11:10:00,50.59,50.6,50.56,50.58,30100.0,43.747,43.7557,43.7211,43.7384,30100.0
2013-02-11 11:20:00,50.59,50.59,50.54,50.55,35000.0,43.747,43.747,43.7038,43.7125,35000.0
2013-02-11 11:30:00,50.55,50.58,50.54,50.57,23700.0,43.7125,43.7384,43.7038,43.7297,23700.0
2013-02-11 11:40:00,50.57,50.59,50.53,50.54,41600.0,43.7297,43.747,43.6952,43.7038,41600.0
2013-02-11 11:50:00,50.54,50.57,50.53,50.56,14100.0,43.7038,43.7297,43.6952,43.7211,14100.0
2013-02-11 12:00:00,50.55,50.56,50.53,50.53,30700.0,43.7125,43.7211,43.6952,43.6952,30700.0
2013-02-11 12:10:00,50.52,50.53,50.5,50.53,54700.0,43.6865,43.6952,43.6692,43.6952,54700.0
2013-02-11 12:20:00,50.53,50.55,50.51,50.52,36400.0,43.6952,43.7125,43.6779,43.6865,36400.0
2013-02-11 12:30:00,50.52,50.52,50.48,50.49,33300.0,43.6865,43.6865,43.6519,43.6606,33300.0
2013-02-11 12:40:00,50.49,50.5,50.45,50.46,33600.0,43.6606,43.6692,43.626,43.6346,33600.0
2013-02-11 12:50:00,50.46,50.52,50.46,50.5,72700.0,43.6346,43.6865,43.6346,43.6692,72700.0
2013-02-11 13:00:00,50.52,50.55,50.52,50.54,21100.0,43.6865,43.7125,43.6865,43.7038,21100.0
2013-02-11 13:10:00,50.54,50.55,50.49,50.5,68400.0,43.7038,43.7125,43.6606,43.6692,68400.0
2013-02-11 13:20:00,50.5,50.53,50.5,50.52,15900.0,43.6692,43.6952,43.6692,43.6865,15900.0
2013-02-11 13:30:00,50.52,50.52,50.5,50.5,10400.0,43.6865,43.6865,43.6692,43.6692,10400.0
2013-02-11 13:40:00,50.5,50.52,50.49,50.49,27700.0,43.6692,43.6865,43.6606,43.6606,27700.0
2013-02-11 13:50:00,50.49,50.51,50.48,50.5,13200.0,43.6606,43.6779,43.6519,43.6692,13200.0
2013-02-11 14:00:00,50.49,50.52,50.48,50.51,22300.0,43.6606,43.6865,43.6519,43.6779,22300.0
2013-02-11 14:10:00,50.51,50.52,50.49,50.5,19700.0,43.6779,43.6865,43.6606,43.6692,19700.0
2013-02-11 14:20:00,50.49,50.52,50.49,50.5,13700.0,43.6606,43.6865,43.6606,43.6692,13700.0
2013-02-11 14:30:00,50.5,50.51,50.48,50.49,32900.0,43.6692,43.6779,43.6519,43.6606,32900.0
2013-02-11 14:40:00,50.49,50.51,50.49,50.49,13100.0,43.6606,43.6779,43.6606,43.6606,13100.0
2013-02-11 14:50:00,50.49,50.51,50.47,50.48,45800.0,43.6606,43.6779,43.6433,43.6519,45800.0
2013-02-11 15:00:00,50.48,50.53,50.48,50.52,42600.0,43.6519,43.6952,43.6519,43.6865,42600.0
2013-02-11 15:10:00,50.53,50.55,50.52,50.53,45700.0,43.6952,43.7125,43.6865,43.6952,45700.0
2013-02-11 15:20:00,50.54,50.55,50.52,50.53,45200.0,43.7038,43.7125,43.6865,43.6952,45200.0
2013-02-11 15:30:00,50.54,50.57,50.51,50.56,80100.0,43.7038,43.7297,43.6779,43.7211,80100.0
2013-02-11 15:40:00,50.56,50.58,50.55,50.58,102200.0,43.7211,43.7384,43.7125,43.7384,102200.0
2013-02-11 15:50:00,50.58,50.58,50.54,50.55,189600.0,43.7384,43.7384,43.7038,43.7125,189600.0
2013-02-12 09:30:00,50.56,50.64,50.55,50.62,84000.0,43.7211,43.7903,43.7125,43.773,84000.0
2013-02-12 09:40:00,50.63,50.64,50.59,50.6,117600.0,43.7816,43.7903,43.747,43.7557,117600.0
2013-02-12 09:50:00,50.62,50.67,50.62,50.63,47000.0,43.773,43.8162,43.773,43.7816,47000.0
2013-02-12 10:00:00,50.64,50.67,50.61,50.67,97900.0,43.7903,43.8162,43.7643,43.8162,97900.0
2013-02-12 10:10:00,50.67,50.68,50.64,50.66,74400.0,43.8162,43.8249,43.7903,43.8076,74400.0
2013-02-12 10:20:00,50.66,50.73,50.66,50.72,97400.0,43.8076,43.8681,43.8076,43.8595,97400.0
2013-02-12 10:30:00,50.72,50.72,50.68,50.71,415700.0,43.8595,43.8595,43.8249,43.8508,415700.0
2013-02-12 10:40:00,50.7,50.74,50.7,50.74,948000.0,43.8422,43.8768,43.8422,43.8768,948000.0
2013-02-12 10:50:00,50.74,50.74,50.72,50.73,291500.0,43.8768,43.8768,43.8595,43.8681,291500.0
2013-02-12 11:00:00,50.73,50.75,50.73,50.75,226400.0,43.8681,43.8854,43.8681,43.8854,226400.0
2013-02-12 11:10:00,50.74,50.76,50.73,50.74,52400.0,43.8768,43.894,43.8681,43.8768,52400.0
2013-02-12 11:20:00,50.74,50.74,50.72,50.74,53100.0,43.8768,43.8768,43.8595,43.8768,53100.0
2013-02-12 11:30:00,50.73,50.78,50.73,50.75,73700.0,43.8681,43.9113,43.8681,43.8854,73700.0
2013-02-12 11:40:00,50.74,50.74,50.68,50.69,96600.0,43.8768,43.8768,43.8249,43.8335,96600.0
2013-02-12 11:50:00,50.69,50.71,50.68,50.7,24900.0,43.8335,43.8508,43.8249,43.8422,24900.0
2013-02-12 12:00:00,50.71,50.73,50.7,50.7,47100.0,43.8508,43.8681,43.8422,43.8422,47100.0
2013-02-12 12:10:00,50.71,50.72,50.7,50.71,38600.0,43.8508,43.8595,43.8422,43.8508,38600.0
2013-02-12 12:20:00,50.71,50.74,50.71,50.71,59500.0,43.8508,43.8768,43.8508,43.8508,59500.0
2013-02-12 12:30:00,50.71,50.72,50.7,50.72,19500.0,43.8508,43.8595,43.8422,43.8595,19500.0
2013-02-12 12:40:00,50.73,50.77,50.73,50.75,66200.0,43.8681,43.9027,43.8681,43.8854,66200.0
2013-02-12 12:50:00,50.76,50.8,50.76,50.78,58800.0,43.894,43.9286,43.894,43.9113,58800.0
2013-02-12 13:00:00,50.79,50.81,50.77,50.77,39900.0,43.92,43.9373,43.9027,43.9027,39900.0
2013-02-12 13:10:00,50.77,50.8,50.77,50.79,215700.0,43.9027,43.9286,43.9027,43.92,215700.0
2013-02-12 13:20:00,50.8,50.84,50.79,50.84,67700.0,43.9286,43.9632,43.92,43.9632,67700.0
2013-02-12 13:30:00,50.84,50.85,50.81,50.81,30200.0,43.9632,43.9719,43.9373,43.9373,30200.0
2013-02-12 13:40:00,50.82,50.82,50.79,50.8,54000.0,43.9459,43.9459,43.92,43.9286,54000.0
2013-02-12 13:50:00,50.8,50.8,50.74,50.75,100200.0,43.9286,43.9286,43.8768,43.8854,100200.0
2013-02-12 14:00:00,50.75,50.76,50.74,50.75,84600.0,43.8854,43.894,43.8768,43.8854,84600.0
2013-02-12 14:10:00,50.74,50.77,50.74,50.77,28000.0,43.8768,43.9027,43.8768,43.9027,28000.0
2013-02-12 14:20:00,50.77,50.77,50.74,50.76,45700.0,43.9027,43.9027,43.8768,43.894,45700.0
2013-02-12 14:30:00,50.76,50.78,50.76,50.76,31100.0,43.894,43.9113,43.894,43.894,31100.0
2013-02-12 14:40:00,50.76,50.77,50.75,50.77,32500.0,43.894,43.9027,43.8854,43.9027,32500.0
2013-02-12 14:50:00,50.76,50.78,50.75,50.76,42700.0,43.894,43.9113,43.8854,43.894,42700.0
2013-02-12 15:00:00,50.77,50.78,50.73,50.74,40800.0,43.9027,43.9113,43.8681,43.8768,40800.0
2013-02-12 15:10:00,50.75,50.76,50.73,50.75,78200.0,43.8854,43.894,43.8681,43.8854,78200.0
2013-02-12 15:20:00,50.76,50.76,50.74,50.76,76600.0,43.894,43.894,43.8768,43.894,76600.0
2013-02-12 15:30:00,50.75,50.78,50.73,50.77,150200.0,43.8854,43.9113,43.8681,43.9027,150200.0
2013-02-12 15:40:00,50.77,50.77,50.72,50.73,90700.0,43.9027,43.9027,43.8595,43.8681,90700.0
2013-02-12 15:50:00,50.73,50.77,50.71,50.76,271400.0,43.8681,43.9027,43.8508,43.894,271400.0
2013-02-13 09:30:00,51.06,51.12,51.01,51.09,179800.0,44.1535,44.2054,44.1102,44.1794,179800.0
2013-02-13 09:40:00,51.08,51.13,51.05,51.06,225200.0,44.1708,44.214,44.1448,44.1535,225200.0
2013-02-13 09:50:00,51.05,51.14,51.02,51.14,80500.0,44.1448,44.2226,44.1189,44.2226,80500.0
2013-02-13 10:00:00,51.14,51.16,51.1,51.12,76200.0,44.2226,44.2399,44.1881,44.2054,76200.0
2013-02-13 10:10:00,51.12,51.14,51.1,51.13,45100.0,44.2054,44.2226,44.1881,44.214,45100.0
2013-02-13 10:20:00,51.13,51.19,51.12,51.12,104200.0,44.214,44.2659,44.2054,44.2054,104200.0
2013-02-13 10:30:00,51.13,51.13,51.09,51.1,250900.0,44.214,44.214,44.1794,44.1881,250900.0
2013-02-13 10:40:00,51.1,51.12,51.04,51.05,199000.0,44.1881,44.2054,44.1362,44.1448,199000.0
2013-02-13 10:50:00,51.04,51.04,50.98,51.02,550300.0,44.1362,44.1362,44.0843,44.1189,550300.0
2013-02-13 11:00:00,51.02,51.03,50.99,51.03,95300.0,44.1189,44.1275,44.0929,44.1275,95300.0
2013-02-13 11:10:00,51.03,51.03,50.9,50.91,72500.0,44.1275,44.1275,44.0151,44.0238,72500.0
2013-02-13 11:20:00,50.91,50.92,50.85,50.88,68100.0,44.0238,44.0324,43.9719,43.9978,68100.0
2013-02-13 11:30:00,50.88,50.9,50.86,50.86,18500.0,43.9978,44.0151,43.9805,43.9805,18500.0
2013-02-13 11:40:00,50.85,50.88,50.83,50.88,85200.0,43.9719,43.9978,43.9546,43.9978,85200.0
2013-02-13 11:50:00,50.87,50.87,50.81,50.86,57400.0,43.9892,43.9892,43.9373,43.9805,57400.0
2013-02-13 12:00:00,50.87,50.87,50.85,50.87,44300.0,43.9892,43.9892,43.9719,43.9892,44300.0
2013-02-13 12:10:00,50.88,50.89,50.85,50.86,32600.0,43.9978,44.0065,43.9719,43.9805,32600.0
2013-02-13 12:20:00,50.87,50.87,50.84,50.85,56400.0,43.9892,43.9892,43.9632,43.9719,56400.0
2013-02-13 12:30:00,50.85,50.91,50.83,50.89,50300.0,43.9719,44.0238,43.9546,44.0065,50300.0
2013-02-13 12:40:00,50.88,50.89,50.85,50.88,32800.0,43.9978,44.0065,43.9719,43.9978,32800.0
2013-02-13 12:50:00,50.87,50.92,50.87,50.88,49200.0,43.9892,44.0324,43.9892,43.9978,49200.0
2013-02-13 13:00:00,50.88,50.93,50.87,50.91,70100.0,43.9978,44.0411,43.9892,44.0238,70100.0
2013-02-13 13:10:00,50.91,50.92,50.89,50.92,37000.0,44.0238,44.0324,44.0065,44.0324,37000.0
2013-02-13 13:20:00,50.91,50.93,50.89,50.92,49600.0,44.0238,44.0411,44.0065,44.0324,49600.0
2013-02-13 13:30:00,50.92,50.94,50.91,50.94,29700.0,44.0324,44.0497,44.0238,44.0497,29700.0
2013-02-13 13:40:00,50.95,50.96,50.93,50.94,40500.0,44.0583,44.067,44.0411,44.0497,40500.0
2013-02-13 13:50:00,50.93,50.93,50.9,50.91,47300.0,44.0411,44.0411,44.0151,44.0238,47300.0
2013-02-13 14:00:00,50.91,50.93,50.87,50.88,54000.0,44.0238,44.0411,43.9892,43.9978,54000.0
2013-02-13 14:10:00,50.87,50.88,50.83,50.84,79000.0,43.9892,43.9978,43.9546,43.9632,79000.0
2013-02-13 14:20:00,50.84,50.86,50.81,50.83,125300.0,43.9632,43.9805,43.9373,43.9546,125300.0
2013-02-13 14:30:00,50.83,50.83,50.72,50.73,960900.0,43.9546,43.9546,43.8595,43.8681,960900.0
2013-02-13 14:40:00,50.72,50.76,50.7,50.75,263300.0,43.8595,43.894,43.8422,43.8854,263300.0
2013-02-13 14:50:00,50.76,50.77,50.71,50.75,37100.0,43.894,43.9027,43.8508,43.8854,37100.0
2013-02-13 15:00:00,50.75,50.78,50.74,50.74,84000.0,43.8854,43.9113,43.8768,43.8768,84000.0
2013-02-13 15:10:00,50.75,50.78,50.74,50.78,212400.0,43.8854,43.9113,43.8768,43.9113,212400.0
2013-02-13 15:20:00,50.79,50.82,50.77,50.8,182300.0,43.92,43.9459,43.9027,43.9286,182300.0
2013-02-13 15:30:00,50.8,50.82,50.79,50.79,78600.0,43.9286,43.9459,43.92,43.92,78600.0
2013-02-13 15:40:00,50.79,50.82,50.74,50.75,104600.0,43.92,43.9459,43.8768,43.8854,104600.0
2013-02-13 15:50:00,50.76,50.87,50.75,50.86,665900.0,43.894,43.9892,43.8854,43.9805,665900.0
2013-02-14 09:30:00,50.68,50.8,50.66,50.78,139100.0,43.8249,43.9286,43.8076,43.9113,139100.0
2013-02-14 09:40:00,50.78,50.82,50.71,50.74,101200.0,43.9113,43.9459,43.8508,43.8768,101200.0
2013-02-14 09:50:00,50.74,50.78,50.67,50.69,146900.0,43.8768,43.9113,43.8162,43.8335,146900.0
2013-02-14 10:00:00,50.69,50.76,50.69,50.75,83500.0,43.8335,43.894,43.8335,43.8854,83500.0
2013-02-14 10:10:00,50.76,50.77,50.72,50.77,350700.0,43.894,43.9027,43.8595,43.9027,350700.0
2013-02-14 10:20:00,50.76,50.79,50.72,50.77,59600.0,43.894,43.92,43.8595,43.9027,59600.0
2013-02-14 10:30:00,50.77,50.81,50.76,50.8,296200.0,43.9027,43.9373,43.894,43.9286,296200.0
2013-02-14 10:40:00,50.81,50.91,50.81,50.89,77400.0,43.9373,44.0238,43.9373,44.0065,77400.0
2013-02-14 10:50:00,50.88,50.9,50.85,50.86,50400.0,43.9978,44.0151,43.9719,43.9805,50400.0
2013-02-14 11:00:00,50.86,50.89,50.82,50.83,70600.0,43.9805,44.0065,43.9459,43.9546,70600.0
2013-02-14 11:10:00,50.83,50.85,50.82,50.85,58500.0,43.9546,43.9719,43.9459,43.9719,58500.0
2013-02-14 11:20:00,50.85,50.9,50.84,50.87,119100.0,43.9719,44.0151,43.9632,43.9892,119100.0
2013-02-14 11:30:00,50.87,50.9,50.84,50.84,55500.0,43.9892,44.0151,43.9632,43.9632,55500.0
2013-02-14 11:40:00,50.85,50.86,50.83,50.85,16100.0,43.9719,43.9805,43.9546,43.9719,16100.0
2013-02-14 11:50:00,50.86,50.89,50.86,50.88,37300.0,43.9805,44.0065,43.9805,43.9978,37300.0
2013-02-14 12:00:00,50.88,50.89,50.86,50.88,29300.0,43.9978,44.0065,43.9805,43.9978,29300.0
2013-02-14 12:10:00,50.88,50.93,50.88,50.9,284700.0,43.9978,44.0411,43.9978,44.0151,284700.0
2013-02-14 12:20:00,50.9,50.9,50.88,50.89,33400.0,44.0151,44.0151,43.9978,44.0065,33400.0
2013-02-14 12:30:00,50.88,50.88,50.85,50.88,175900.0,43.9978,43.9978,43.9719,43.9978,175900.0
2013-02-14 12:40:00,50.88,50.91,50.88,50.9,119700.0,43.9978,44.0238,43.9978,44.0151,119700.0
2013-02-14 12:50:00,50.89,50.93,50.87,50.93,13600.0,44.0065,44.0411,43.9892,44.0411,13600.0
2013-02-14 13:00:00,50.93,50.98,50.92,50.97,332900.0,44.0411,44.0843,44.0324,44.0756,332900.0
2013-02-14 13:10:00,50.96,50.97,50.91,50.93,66800.0,44.067,44.0756,44.0238,44.0411,66800.0
2013-02-14 13:20:00,50.93,50.93,50.89,50.9,165500.0,44.0411,44.0411,44.0065,44.0151,165500.0
2013-02-14 13:30:00,50.91,50.94,50.91,50.92,62100.0,44.0238,44.0497,44.0238,44.0324,62100.0
2013-02-14 13:40:00,50.91,50.94,50.91,50.93,44400.0,44.0238,44.0497,44.0238,44.0411,44400.0
2013-02-14 13:50:00,50.94,50.95,50.93,50.93,11900.0,44.0497,44.0583,44.0411,44.0411,11900.0
2013-02-14 14:00:00,50.93,50.97,50.91,50.96,52200.0,44.0411,44.0756,44.0238,44.067,52200.0
2013-02-14 14:10:00,50.97,50.97,50.93,50.95,15700.0,44.0756,44.0756,44.0411,44.0583,15700.0
2013-02-14 14:20:00,50.95,50.96,50.92,50.92,26500.0,44.0583,44.067,44.0324,44.0324,26500.0
2013-02-14 14:30:00,50.92,50.93,50.88,50.91,39400.0,44.0324,44.0411,43.9978,44.0238,39400.0
2013-02-14 14:40:00,50.92,50.92,50.89,50.9,39300.0,44.0324,44.0324,44.0065,44.0151,39300.0
2013-02-14 14:50:00,50.9,50.93,50.89,50.9,38300.0,44.0151,44.0411,44.0065,44.0151,38300.0
2013-02-14 15:00:00,50.91,50.92,50.88,50.9,33900.0,44.0238,44.0324,43.9978,44.0151,33900.0
2013-02-14 15:10:00,50.9,50.93,50.89,50.89,97900.0,44.0151,44.0411,44.0065,44.0065,97900.0
2013-02-14 15:20:00,50.89,50.91,50.89,50.89,69700.0,44.0065,44.0238,44.0065,44.0065,69700.0
2013-02-14 15:30:00,50.89,50.93,50.89,50.91,75000.0,44.0065,44.0411,44.0065,44.0238,75000.0
2013-02-14 15:40:00,50.91,50.91,50.85,50.86,135100.0,44.0238,44.0238,43.9719,43.9805,135100.0
2013-02-14 15:50:00,50.87,50.88,50.84,50.88,235400.0,43.9892,43.9978,43.9632,43.9978,235400.0
2013-02-15 09:30:00,50.92,50.96,50.86,50.95,210600.0,44.0324,44.067,43.9805,44.0583,210600.0
2013-02-15 09:40:00,50.95,51.0,50.92,50.96,658500.0,44.0583,44.1016,44.0324,44.067,658500.0
2013-02-15 09:50:00,50.97,51.04,50.95,51.03,226800.0,44.0756,44.1362,44.0583,44.1275,226800.0
2013-02-15 10:00:00,51.03,51.07,51.02,51.03,70800.0,44.1275,44.1621,44.1189,44.1275,70800.0
2013-02-15 10:10:00,51.03,51.06,51.02,51.05,238400.0,44.1275,44.1535,44.1189,44.1448,238400.0
2013-02-15 10:20:00,51.05,51.08,51.02,51.06,410300.0,44.1448,44.1708,44.1189,44.1535,410300.0
2013-02-15 10:30:00,51.06,51.06,50.99,50.99,895600.0,44.1535,44.1535,44.0929,44.0929,895600.0
2013-02-15 10:40:00,50.99,51.05,50.98,51.04,117700.0,44.0929,44.1448,44.0843,44.1362,117700.0
2013-02-15 10:50:00,51.04,51.08,51.02,51.08,76600.0,44.1362,44.1708,44.1189,44.1708,76600.0
2013-02-15 11:00:00,51.08,51.13,51.07,51.12,33400.0,44.1708,44.214,44.1621,44.2054,33400.0
2013-02-15 11:10:00,51.12,51.14,51.09,51.09,33400.0,44.2054,44.2226,44.1794,44.1794,33400.0
2013-02-15 11:20:00,51.09,51.12,51.07,51.09,78400.0,44.1794,44.2054,44.1621,44.1794,78400.0
2013-02-15 11:30:00,51.09,51.1,51.05,51.05,68400.0,44.1794,44.1881,44.1448,44.1448,68400.0
2013-02-15 11:40:00,51.05,51.05,50.99,51.03,75400.0,44.1448,44.1448,44.0929,44.1275,75400.0
2013-02-15 11:50:00,51.03,51.07,51.02,51.07,68900.0,44.1275,44.1621,44.1189,44.1621,68900.0
2013-02-15 12:00:00,51.06,51.07,51.02,51.03,45300.0,44.1535,44.1621,44.1189,44.1275,45300.0
2013-02-15 12:10:00,51.03,51.03,50.99,51.02,38900.0,44.1275,44.1275,44.0929,44.1189,38900.0
2013-02-15 12:20:00,51.02,51.04,50.99,51.04,72000.0,44.1189,44.1362,44.0929,44.1362,72000.0
2013-02-15 12:30:00,51.03,51.03,51.0,51.03,149900.0,44.1275,44.1275,44.1016,44.1275,149900.0
2013-02-15 12:40:00,51.03,51.07,51.03,51.07,111400.0,44.1275,44.1621,44.1275,44.1621,111400.0
2013-02-15 12:50:00,51.07,51.07,51.04,51.05,68100.0,44.1621,44.1621,44.1362,44.1448,68100.0
2013-02-15 13:00:00,51.05,51.08,51.05,51.07,46300.0,44.1448,44.1708,44.1448,44.1621,46300.0
2013-02-15 13:10:00,51.07,51.09,51.06,51.08,55600.0,44.1621,44.1794,44.1535,44.1708,55600.0
2013-02-15 13:20:00,51.08,51.08,51.04,51.06,122400.0,44.1708,44.1708,44.1362,44.1535,122400.0
2013-02-15 13:30:00,51.07,51.12,51.07,51.1,77900.0,44.1621,44.2054,44.1621,44.1881,77900.0
2013-02-15 13:40:00,51.1,51.12,51.09,51.12,91600.0,44.1881,44.2054,44.1794,44.2054,91600.0
2013-02-15 13:50:00,51.12,51.16,51.12,51.15,288100.0,44.2054,44.2399,44.2054,44.2313,288100.0
2013-02-15 14:00:00,51.15,51.17,51.02,51.03,1340600.0,44.2313,44.2486,44.1189,44.1275,1340600.0
2013-02-15 14:10:00,51.04,51.04,50.8,50.8,309400.0,44.1362,44.1362,43.9286,43.9286,309400.0
2013-02-15 14:20:00,50.79,50.84,50.67,50.68,883700.0,43.92,43.9632,43.8162,43.8249,883700.0
2013-02-15 14:30:00,50.68,50.8,50.67,50.79,1220800.0,43.8249,43.9286,43.8162,43.92,1220800.0
2013-02-15 14:40:00,50.78,50.79,50.68,50.74,345700.0,43.9113,43.92,43.8249,43.8768,345700.0
2013-02-15 14:50:00,50.74,50.8,50.74,50.78,142600.0,43.8768,43.9286,43.8768,43.9113,142600.0
2013-02-15 15:00:00,50.78,50.82,50.76,50.79,140300.0,43.9113,43.9459,43.894,43.92,140300.0
2013-02-15 15:10:00,50.78,50.8,50.76,50.8,128400.0,43.9113,43.9286,43.894,43.9286,128400.0
2013-02-15 15:20:00,50.8,50.84,50.79,50.82,236700.0,43.9286,43.9632,43.92,43.9459,236700.0
2013-02-15 15:30:00,50.82,50.89,50.8,50.87,262100.0,43.9459,44.0065,43.9286,43.9892,262100.0
2013-02-15 15:40:00,50.87,50.91,50.86,50.88,148400.0,43.9892,44.0238,43.9805,43.9978,148400.0
2013-02-15 15:50:00,50.89,50.93,50.89,50.93,1590800.0,44.0065,44.0411,44.0065,44.0411,1590800.0
2013-02-19 09:30:00,50.97,51.08,50.96,50.98,137300.0,44.0756,44.1708,44.067,44.0843,137300.0
2013-02-19 09:40:00,50.98,51.06,50.93,51.05,291400.0,44.0843,44.1535,44.0411,44.1448,291400.0
2013-02-19 09:50:00,51.05,51.14,51.05,51.13,344000.0,44.1448,44.2226,44.1448,44.214,344000.0
2013-02-19 10:00:00,51.13,51.13,51.03,51.03,136400.0,44.214,44.214,44.1275,44.1275,136400.0
2013-02-19 10:10:00,51.03,51.06,51.03,51.05,238400.0,44.1275,44.1535,44.1275,44.1448,238400.0
2013-02-19 10:20:00,51.06,51.12,51.03,51.12,70800.0,44.1535,44.2054,44.1275,44.2054,70800.0
2013-02-19 10:30:00,51.13,51.14,51.08,51.09,49900.0,44.214,44.2226,44.1708,44.1794,49900.0
2013-02-19 10:40:00,51.1,51.1,51.04,51.05,376700.0,44.1881,44.1881,44.1362,44.1448,376700.0
2013-02-19 10:50:00,51.05,51.05,50.99,51.0,159500.0,44.1448,44.1448,44.0929,44.1016,159500.0
2013-02-19 11:00:00,50.99,51.02,50.98,50.99,81000.0,44.0929,44.1189,44.0843,44.0929,81000.0
2013-02-19 11:10:00,50.99,50.99,50.97,50.99,26900.0,44.0929,44.0929,44.0756,44.0929,26900.0
2013-02-19 11:20:00,50.98,51.02,50.98,51.02,69100.0,44.0843,44.1189,44.0843,44.1189,69100.0
2013-02-19 11:30:00,51.02,51.02,50.98,50.99,71400.0,44.1189,44.1189,44.0843,44.0929,71400.0
2013-02-19 11:40:00,50.99,50.99,50.96,50.98,126700.0,44.0929,44.0929,44.067,44.0843,126700.0
2013-02-19 11:50:00,50.97,51.01,50.95,51.01,148500.0,44.0756,44.1102,44.0583,44.1102,148500.0
2013-02-19 12:00:00,51.01,51.01,50.94,50.94,91300.0,44.1102,44.1102,44.0497,44.0497,91300.0
2013-02-19 12:10:00,50.93,50.95,50.92,50.93,213600.0,44.0411,44.0583,44.0324,44.0411,213600.0
2013-02-19 12:20:00,50.93,50.94,50.91,50.92,54100.0,44.0411,44.0497,44.0238,44.0324,54100.0
2013-02-19 12:30:00,50.91,50.93,50.89,50.91,68000.0,44.0238,44.0411,44.0065,44.0238,68000.0
2013-02-19 12:40:00,50.9,50.93,50.89,50.92,161200.0,44.0151,44.0411,44.0065,44.0324,161200.0
2013-02-19 12:50:00,50.93,50.95,50.91,50.95,122700.0,44.0411,44.0583,44.0238,44.0583,122700.0
2013-02-19 13:00:00,50.96,50.97,50.95,50.97,27500.0,44.067,44.0756,44.0583,44.0756,27500.0
2013-02-19 13:10:00,50.97,50.98,50.95,50.96,167400.0,44.0756,44.0843,44.0583,44.067,167400.0
2013-02-19 13:20:00,50.97,50.97,50.95,50.96,30400.0,44.0756,44.0756,44.0583,44.067,30400.0
2013-02-19 13:30:00,50.96,50.98,50.95,50.96,69100.0,44.067,44.0843,44.0583,44.067,69100.0
2013-02-19 13:40:00,50.96,50.98,50.96,50.96,91400.0,44.067,44.0843,44.067,44.067,91400.0
2013-02-19 13:50:00,50.96,50.99,50.96,50.98,107200.0,44.067,44.0929,44.067,44.0843,107200.0
2013-02-19 14:00:00,50.99,51.06,50.98,51.06,156900.0,44.0929,44.1535,44.0843,44.1535,156900.0
2013-02-19 14:10:00,51.06,51.1,51.05,51.09,116400.0,44.1535,44.1881,44.1448,44.1794,116400.0
2013-02-19 14:20:00,51.1,51.15,51.08,51.13,112100.0,44.1881,44.2313,44.1708,44.214,112100.0
2013-02-19 14:30:00,51.12,51.16,51.12,51.15,125400.0,44.2054,44.2399,44.2054,44.2313,125400.0
2013-02-19 14:40:00,51.15,51.17,51.1,51.1,163900.0,44.2313,44.2486,44.1881,44.1881,163900.0
2013-02-19 14:50:00,51.09,51.12,51.09,51.1,92900.0,44.1794,44.2054,44.1794,44.1881,92900.0
2013-02-19 15:00:00,51.1,51.12,51.08,51.11,143800.0,44.1881,44.2054,44.1708,44.1967,143800.0
2013-02-19 15:10:00,51.11,51.13,51.08,51.08,157800.0,44.1967,44.214,44.1708,44.1708,157800.0
2013-02-19 15:20:00,51.08,51.11,51.05,51.06,161100.0,44.1708,44.1967,44.1448,44.1535,161100.0
2013-02-19 15:30:00,51.07,51.11,51.05,51.08,155000.0,44.1621,44.1967,44.1448,44.1708,155000.0
2013-02-19 15:40:00,51.08,51.14,51.07,51.13,271600.0,44.1708,44.2226,44.1621,44.214,271600.0
2013-02-19 15:50:00,51.13,51.17,51.12,51.14,557200.0,44.214,44.2486,44.2054,44.2226,557200.0
2013-02-20 09:30:00,51.12,51.23,51.12,51.2,87200.0,44.2054,44.3005,44.2054,44.2745,87200.0
2013-02-20 09:40:00,51.19,51.19,51.1,51.13,222400.0,44.2659,44.2659,44.1881,44.214,222400.0
2013-02-20 09:50:00,51.14,51.16,51.05,51.06,92900.0,44.2226,44.2399,44.1448,44.1535,92900.0
2013-02-20 10:00:00,51.05,51.11,51.05,51.08,112800.0,44.1448,44.1967,44.1448,44.1708,112800.0
2013-02-20 10:10:00,51.08,51.12,51.05,51.12,82700.0,44.1708,44.2054,44.1448,44.2054,82700.0
2013-02-20 10:20:00,51.11,51.13,51.09,51.13,262600.0,44.1967,44.214,44.1794,44.214,262600.0
2013-02-20 10:30:00,51.13,51.14,51.08,51.1,64300.0,44.214,44.2226,44.1708,44.1881,64300.0
2013-02-20 10:40:00,51.1,51.1,51.04,51.05,183500.0,44.1881,44.1881,44.1362,44.1448,183500.0
2013-02-20 10:50:00,51.05,51.07,51.02,51.02,64700.0,44.1448,44.1621,44.1189,44.1189,64700.0
2013-02-20 11:00:00,51.01,51.01,50.94,50.96,110800.0,44.1102,44.1102,44.0497,44.067,110800.0
2013-02-20 11:10:00,50.96,50.97,50.91,50.93,117600.0,44.067,44.0756,44.0238,44.0411,117600.0
2013-02-20 11:20:00,50.93,50.99,50.93,50.94,615300.0,44.0411,44.0929,44.0411,44.0497,615300.0
2013-02-20 11:30:00,50.94,50.96,50.82,50.83,54600.0,44.0497,44.067,43.9459,43.9546,54600.0
2013-02-20 11:40:00,50.83,50.88,50.78,50.86,328000.0,43.9546,43.9978,43.9113,43.9805,328000.0
2013-02-20 11:50:00,50.87,50.89,50.84,50.87,70300.0,43.9892,44.0065,43.9632,43.9892,70300.0
2013-02-20 12:00:00,50.87,50.93,50.84,50.89,154600.0,43.9892,44.0411,43.9632,44.0065,154600.0
2013-02-20 12:10:00,50.9,50.97,50.9,50.97,203200.0,44.0151,44.0756,44.0151,44.0756,203200.0
2013-02-20 12:20:00,50.96,50.98,50.93,50.94,24900.0,44.067,44.0843,44.0411,44.0497,24900.0
2013-02-20 12:30:00,50.93,50.98,50.9,50.98,255700.0,44.0411,44.0843,44.0151,44.0843,255700.0
2013-02-20 12:40:00,50.98,50.99,50.95,50.96,47600.0,44.0843,44.0929,44.0583,44.067,47600.0
2013-02-20 12:50:00,50.96,50.96,50.91,50.96,28700.0,44.067,44.067,44.0238,44.067,28700.0
2013-02-20 13:00:00,50.95,50.95,50.9,50.91,23900.0,44.0583,44.0583,44.0151,44.0238,23900.0
2013-02-20 13:10:00,50.91,50.93,50.87,50.9,38000.0,44.0238,44.0411,43.9892,44.0151,38000.0
2013-02-20 13:20:00,50.91,50.94,50.89,50.9,31900.0,44.0238,44.0497,44.0065,44.0151,31900.0
2013-02-20 13:30:00,50.91,50.91,50.87,50.88,76900.0,44.0238,44.0238,43.9892,43.9978,76900.0
2013-02-20 13:40:00,50.88,50.92,50.88,50.88,118400.0,43.9978,44.0324,43.9978,43.9978,118400.0
2013-02-20 13:50:00,50.87,50.88,50.84,50.85,40700.0,43.9892,43.9978,43.9632,43.9719,40700.0
2013-02-20 14:00:00,50.85,50.91,50.75,50.9,350200.0,43.9719,44.0238,43.8854,44.0151,350200.0
2013-02-20 14:10:00,50.91,50.92,50.81,50.86,226000.0,44.0238,44.0324,43.9373,43.9805,226000.0
2013-02-20 14:20:00,50.85,50.85,50.77,50.83,117400.0,43.9719,43.9719,43.9027,43.9546,117400.0
2013-02-20 14:30:00,50.82,50.84,50.78,50.83,203700.0,43.9459,43.9632,43.9113,43.9546,203700.0
2013-02-20 14:40:00,50.83,50.83,50.64,50.66,264100.0,43.9546,43.9546,43.7903,43.8076,264100.0
2013-02-20 14:50:00,50.66,50.68,50.57,50.59,191500.0,43.8076,43.8249,43.7297,43.747,191500.0
2013-02-20 15:00:00,50.59,50.59,50.48,50.54,416300.0,43.747,43.747,43.6519,43.7038,416300.0
2013-02-20 15:10:00,50.53,50.56,50.45,50.48,365800.0,43.6952,43.7211,43.626,43.6519,365800.0
2013-02-20 15:20:00,50.47,50.49,50.4,50.42,182900.0,43.6433,43.6606,43.5827,43.6,182900.0
2013-02-20 15:30:00,50.42,50.48,50.37,50.46,332300.0,43.6,43.6519,43.5568,43.6346,332300.0
2013-02-20 15:40:00,50.46,50.47,50.37,50.39,124000.0,43.6346,43.6433,43.5568,43.5741,124000.0
2013-02-20 15:50:00,50.4,50.41,50.34,50.36,486900.0,43.5827,43.5914,43.5309,43.5482,486900.0
2013-02-21 09:30:00,50.23,50.23,50.08,50.12,515600.0,43.4357,43.4357,43.306,43.3406,515600.0
2013-02-21 09:40:00,50.12,50.12,50.0,50.03,235400.0,43.3406,43.3406,43.2368,43.2628,235400.0
2013-02-21 09:50:00,50.02,50.03,49.92,50.03,128900.0,43.2541,43.2628,43.1677,43.2628,128900.0
2013-02-21 10:00:00,50.01,50.07,49.91,50.05,378200.0,43.2455,43.2974,43.159,43.2801,378200.0
2013-02-21 10:10:00,50.05,50.14,50.05,50.12,218400.0,43.2801,43.3579,43.2801,43.3406,218400.0
2013-02-21 10:20:00,50.14,50.24,50.13,50.22,69800.0,43.3579,43.4444,43.3493,43.4271,69800.0
2013-02-21 10:30:00,50.22,50.25,50.19,50.2,129600.0,43.4271,43.453,43.4011,43.4098,129600.0
2013-02-21 10:40:00,50.19,50.28,50.19,50.22,127700.0,43.4011,43.479,43.4011,43.4271,127700.0
2013-02-21 10:50:00,50.22,50.23,50.15,50.23,99200.0,43.4271,43.4357,43.3666,43.4357,99200.0
2013-02-21 11:00:00,50.24,50.26,50.18,50.19,65800.0,43.4444,43.4617,43.3925,43.4011,65800.0
2013-02-21 11:10:00,50.2,50.2,50.08,50.1,150400.0,43.4098,43.4098,43.306,43.3233,150400.0
2013-02-21 11:20:00,50.09,50.14,50.07,50.1,52800.0,43.3147,43.3579,43.2974,43.3233,52800.0
2013-02-21 11:30:00,50.11,50.13,50.06,50.13,43800.0,43.332,43.3493,43.2887,43.3493,43800.0
2013-02-21 11:40:00,50.13,50.17,50.12,50.17,25300.0,43.3493,43.3839,43.3406,43.3839,25300.0
2013-02-21 11:50:00,50.17,50.19,50.12,50.13,88400.0,43.3839,43.4011,43.3406,43.3493,88400.0
2013-02-21 12:00:00,50.13,50.14,50.07,50.08,42400.0,43.3493,43.3579,43.2974,43.306,42400.0
2013-02-21 12:10:00,50.07,50.07,49.96,49.96,65400.0,43.2974,43.2974,43.2023,43.2023,65400.0
2013-02-21 12:20:00,49.96,50.03,49.96,50.01,98800.0,43.2023,43.2628,43.2023,43.2455,98800.0
2013-02-21 12:30:00,50.02,50.02,49.93,49.93,108700.0,43.2541,43.2541,43.1763,43.1763,108700.0
2013-02-21 12:40:00,49.93,49.98,49.93,49.94,293700.0,43.1763,43.2196,43.1763,43.185,293700.0
2013-02-21 12:50:00,49.94,50.0,49.92,50.0,446600.0,43.185,43.2368,43.1677,43.2368,446600.0
2013-02-21 13:00:00,50.01,50.04,49.99,49.99,229800.0,43.2455,43.2714,43.2282,43.2282,229800.0
2013-02-21 13:10:00,49.98,49.98,49.91,49.93,129500.0,43.2196,43.2196,43.159,43.1763,129500.0
2013-02-21 13:20:00,49.93,49.94,49.9,49.93,113500.0,43.1763,43.185,43.1504,43.1763,113500.0
2013-02-21 13:30:00,49.93,49.97,49.93,49.94,146500.0,43.1763,43.2109,43.1763,43.185,146500.0
2013-02-21 13:40:00,49.94,49.94,49.83,49.84,61400.0,43.185,43.185,43.0898,43.0985,61400.0
2013-02-21 13:50:00,49.83,49.88,49.83,49.87,142400.0,43.0898,43.1331,43.0898,43.1244,142400.0
2013-02-21 14:00:00,49.87,49.88,49.77,49.77,254100.0,43.1244,43.1331,43.038,43.038,254100.0
2013-02-21 14:10:00,49.77,49.81,49.76,49.78,82000.0,43.038,43.0725,43.0293,43.0466,82000.0
2013-02-21 14:20:00,49.78,49.82,49.76,49.82,327700.0,43.0466,43.0812,43.0293,43.0812,327700.0
2013-02-21 14:30:00,49.82,49.87,49.82,49.87,257900.0,43.0812,43.1244,43.0812,43.1244,257900.0
2013-02-21 14:40:00,49.87,49.89,49.84,49.87,310200.0,43.1244,43.1417,43.0985,43.1244,310200.0
2013-02-21 14:50:00,49.86,49.97,49.83,49.97,195200.0,43.1158,43.2109,43.0898,43.2109,195200.0
2013-02-21 15:00:00,49.97,50.04,49.92,50.01,149800.0,43.2109,43.2714,43.1677,43.2455,149800.0
2013-02-21 15:10:00,50.02,50.08,50.0,50.01,180300.0,43.2541,43.306,43.2368,43.2455,180300.0
2013-02-21 15:20:00,50.0,50.1,50.0,50.07,289700.0,43.2368,43.3233,43.2368,43.2974,289700.0
2013-02-21 15:30:00,50.07,50.09,50.02,50.03,141800.0,43.2974,43.3147,43.2541,43.2628,141800.0
2013-02-21 15:40:00,50.02,50.02,49.95,49.98,195000.0,43.2541,43.2541,43.1936,43.2196,195000.0
2013-02-21 15:50:00,49.97,49.99,49.88,49.93,1134300.0,43.2109,43.2282,43.1331,43.1763,1134300.0
2013-02-22 09:30:00,50.14,50.15,50.06,50.12,164300.0,43.3579,43.3666,43.2887,43.3406,164300.0
2013-02-22 09:40:00,50.12,50.12,49.92,49.93,125900.0,43.3406,43.3406,43.1677,43.1763,125900.0
2013-02-22 09:50:00,49.96,50.03,49.93,49.98,749200.0,43.2023,43.2628,43.1763,43.2196,749200.0
2013-02-22 10:00:00,49.98,50.07,49.96,50.06,83200.0,43.2196,43.2974,43.2023,43.2887,83200.0
2013-02-22 10:10:00,50.06,50.06,49.93,49.99,111900.0,43.2887,43.2887,43.1763,43.2282,111900.0
2013-02-22 10:20:00,49.99,50.02,49.92,49.93,135500.0,43.2282,43.2541,43.1677,43.1763,135500.0
2013-02-22 10:30:00,49.93,49.99,49.89,49.92,49800.0,43.1763,43.2282,43.1417,43.1677,49800.0
2013-02-22 10:40:00,49.92,50.03,49.92,49.97,116900.0,43.1677,43.2628,43.1677,43.2109,116900.0
2013-02-22 10:50:00,49.97,49.98,49.88,49.88,81000.0,43.2109,43.2196,43.1331,43.1331,81000.0
2013-02-22 11:00:00,49.88,49.93,49.87,49.93,93600.0,43.1331,43.1763,43.1244,43.1763,93600.0
2013-02-22 11:10:00,49.92,49.92,49.82,49.86,70400.0,43.1677,43.1677,43.0812,43.1158,70400.0
2013-02-22 11:20:00,49.86,49.94,49.85,49.93,143400.0,43.1158,43.185,43.1071,43.1763,143400.0
2013-02-22 11:30:00,49.93,49.99,49.93,49.99,69000.0,43.1763,43.2282,43.1763,43.2282,69000.0
2013-02-22 11:40:00,50.0,50.0,49.96,49.97,36500.0,43.2368,43.2368,43.2023,43.2109,36500.0
2013-02-22 11:50:00,49.97,50.06,49.97,50.02,98600.0,43.2109,43.2887,43.2109,43.2541,98600.0
2013-02-22 12:00:00,50.02,50.06,49.98,50.05,109300.0,43.2541,43.2887,43.2196,43.2801,109300.0
2013-02-22 12:10:00,50.05,50.05,50.01,50.02,74800.0,43.2801,43.2801,43.2455,43.2541,74800.0
2013-02-22 12:20:00,50.01,50.04,50.01,50.01,57400.0,43.2455,43.2714,43.2455,43.2455,57400.0
2013-02-22 12:30:00,50.0,50.05,50.0,50.05,336800.0,43.2368,43.2801,43.2368,43.2801,336800.0
2013-02-22 12:40:00,50.06,50.13,50.05,50.13,312600.0,43.2887,43.3493,43.2801,43.3493,312600.0
2013-02-22 12:50:00,50.13,50.16,50.12,50.14,81700.0,43.3493,43.3752,43.3406,43.3579,81700.0
2013-02-22 13:00:00,50.15,50.17,50.1,50.1,132400.0,43.3666,43.3839,43.3233,43.3233,132400.0
2013-02-22 13:10:00,50.1,50.12,50.09,50.12,142300.0,43.3233,43.3406,43.3147,43.3406,142300.0
2013-02-22 13:20:00,50.12,50.12,50.07,50.08,88700.0,43.3406,43.3406,43.2974,43.306,88700.0
2013-02-22 13:30:00,50.09,50.14,50.09,50.14,75200.0,43.3147,43.3579,43.3147,43.3579,75200.0
2013-02-22 13:40:00,50.14,50.17,50.12,50.17,93700.0,43.3579,43.3839,43.3406,43.3839,93700.0
2013-02-22 13:50:00,50.16,50.17,50.12,50.15,101000.0,43.3752,43.3839,43.3406,43.3666,101000.0
2013-02-22 14:00:00,50.15,50.16,50.1,50.11,130000.0,43.3666,43.3752,43.3233,43.332,130000.0
2013-02-22 14:10:00,50.12,50.14,50.1,50.11,97500.0,43.3406,43.3579,43.3233,43.332,97500.0
2013-02-22 14:20:00,50.11,50.13,50.1,50.12,145500.0,43.332,43.3493,43.3233,43.3406,145500.0
2013-02-22 14:30:00,50.12,50.14,50.09,50.12,51400.0,43.3406,43.3579,43.3147,43.3406,51400.0
2013-02-22 14:40:00,50.11,50.13,50.1,50.1,61400.0,43.332,43.3493,43.3233,43.3233,61400.0
2013-02-22 14:50:00,50.11,50.15,50.11,50.13,75500.0,43.332,43.3666,43.332,43.3493,75500.0
2013-02-22 15:00:00,50.12,50.17,50.12,50.14,93900.0,43.3406,43.3839,43.3406,43.3579,93900.0
2013-02-22 15:10:00,50.14,50.18,50.14,50.15,70400.0,43.3579,43.3925,43.3579,43.3666,70400.0
2013-02-22 15:20:00,50.15,50.16,50.13,50.16,39800.0,43.3666,43.3752,43.3493,43.3752,39800.0
2013-02-22 15:30:00,50.16,50.2,50.14,50.2,113700.0,43.3752,43.4098,43.3579,43.4098,113700.0
2013-02-22 15:40:00,50.2,50.2,50.17,50.18,187000.0,43.4098,43.4098,43.3839,43.3925,187000.0
2013-02-22 15:50:00,50.18,50.23,50.17,50.23,398300.0,43.3925,43.4357,43.3839,43.4357,398300.0
2013-02-25 09:30:00,50.5,50.55,50.38,50.39,133300.0,43.6692,43.7125,43.5654,43.5741,133300.0
2013-02-25 09:40:00,50.38,50.38,50.28,50.32,121700.0,43.5654,43.5654,43.479,43.5136,121700.0
2013-02-25 09:50:00,50.32,50.43,50.32,50.39,102600.0,43.5136,43.6087,43.5136,43.5741,102600.0
2013-02-25 10:00:00,50.4,50.49,50.4,50.45,111000.0,43.5827,43.6606,43.5827,43.626,111000.0
2013-02-25 10:10:00,50.45,50.47,50.4,50.43,124400.0,43.626,43.6433,43.5827,43.6087,124400.0
2013-02-25 10:20:00,50.43,50.44,50.28,50.29,213000.0,43.6087,43.6173,43.479,43.4876,213000.0
2013-02-25 10:30:00,50.3,50.36,50.29,50.31,165700.0,43.4963,43.5482,43.4876,43.5049,165700.0
2013-02-25 10:40:00,50.31,50.38,50.26,50.32,218700.0,43.5049,43.5654,43.4617,43.5136,218700.0
2013-02-25 10:50:00,50.32,50.33,50.25,50.31,128900.0,43.5136,43.5222,43.453,43.5049,128900.0
2013-02-25 11:00:00,50.3,50.37,50.25,50.34,233900.0,43.4963,43.5568,43.453,43.5309,233900.0
2013-02-25 11:10:00,50.33,50.38,50.29,50.33,142900.0,43.5222,43.5654,43.4876,43.5222,142900.0
2013-02-25 11:20:00,50.32,50.39,50.29,50.36,116000.0,43.5136,43.5741,43.4876,43.5482,116000.0
2013-02-25 11:30:00,50.35,50.37,50.22,50.23,149000.0,43.5395,43.5568,43.4271,43.4357,149000.0
2013-02-25 11:40:00,50.23,50.24,50.14,50.14,117800.0,43.4357,43.4444,43.3579,43.3579,117800.0
2013-02-25 11:50:00,50.14,50.14,50.04,50.07,97300.0,43.3579,43.3579,43.2714,43.2974,97300.0
2013-02-25 12:00:00,50.07,50.13,50.04,50.1,89300.0,43.2974,43.3493,43.2714,43.3233,89300.0
2013-02-25 12:10:00,50.11,50.13,50.09,50.09,64500.0,43.332,43.3493,43.3147,43.3147,64500.0
2013-02-25 12:20:00,50.09,50.15,50.07,50.14,99900.0,43.3147,43.3666,43.2974,43.3579,99900.0
2013-02-25 12:30:00,50.14,50.17,50.09,50.15,67700.0,43.3579,43.3839,43.3147,43.3666,67700.0
2013-02-25 12:40:00,50.15,50.21,50.12,50.2,51400.0,43.3666,43.4184,43.3406,43.4098,51400.0
2013-02-25 12:50:00,50.21,50.23,50.17,50.22,76800.0,43.4184,43.4357,43.3839,43.4271,76800.0
2013-02-25 13:00:00,50.23,50.25,50.18,50.2,27400.0,43.4357,43.453,43.3925,43.4098,27400.0
2013-02-25 13:10:00,50.2,50.24,50.18,50.2,43000.0,43.4098,43.4444,43.3925,43.4098,43000.0
2013-02-25 13:20:00,50.2,50.21,50.16,50.16,46100.0,43.4098,43.4184,43.3752,43.3752,46100.0
2013-02-25 13:30:00,50.15,50.15,50.07,50.08,70600.0,43.3666,43.3666,43.2974,43.306,70600.0
2013-02-25 13:40:00,50.08,50.08,50.0,50.03,157100.0,43.306,43.306,43.2368,43.2628,157100.0
2013-02-25 13:50:00,50.04,50.05,49.91,49.96,204800.0,43.2714,43.2801,43.159,43.2023,204800.0
2013-02-25 14:00:00,49.95,49.95,49.84,49.93,119500.0,43.1936,43.1936,43.0985,43.1763,119500.0
2013-02-25 14:10:00,49.93,50.0,49.9,50.0,104100.0,43.1763,43.2368,43.1504,43.2368,104100.0
2013-02-25 14:20:00,50.0,50.0,49.95,49.98,32900.0,43.2368,43.2368,43.1936,43.2196,32900.0
2013-02-25 14:30:00,49.99,50.04,49.96,49.96,43400.0,43.2282,43.2714,43.2023,43.2023,43400.0
2013-02-25 14:40:00,49.95,49.97,49.9,49.9,77600.0,43.1936,43.2109,43.1504,43.1504,77600.0
2013-02-25 14:50:00,49.91,50.0,49.9,49.95,102500.0,43.159,43.2368,43.1504,43.1936,102500.0
2013-02-25 15:00:00,49.95,49.98,49.92,49.95,93400.0,43.1936,43.2196,43.1677,43.1936,93400.0
2013-02-25 15:10:00,49.96,49.98,49.84,49.84,134900.0,43.2023,43.2196,43.0985,43.0985,134900.0
2013-02-25 15:20:00,49.83,49.85,49.72,49.75,153300.0,43.0898,43.1071,42.9947,43.0207,153300.0
2013-02-25 15:30:00,49.75,49.77,49.69,49.7,205300.0,43.0207,43.038,42.9688,42.9774,205300.0
2013-02-25 15:40:00,49.7,49.72,49.63,49.63,216700.0,42.9774,42.9947,42.9169,42.9169,216700.0
2013-02-25 15:50:00,49.62,49.63,49.4,49.4,636200.0,42.9082,42.9169,42.718,42.718,636200.0
2013-02-26 09:30:00,49.64,49.85,49.62,49.79,262600.0,42.9255,43.1071,42.9082,43.0553,262600.0
2013-02-26 09:40:00,49.78,49.88,49.68,49.73,226400.0,43.0466,43.1331,42.9601,43.0034,226400.0
2013-02-26 09:50:00,49.74,49.8,49.69,49.79,160000.0,43.012,43.0639,42.9688,43.0553,160000.0
2013-02-26 10:00:00,49.82,50.01,49.81,49.86,378100.0,43.0812,43.2455,43.0725,43.1158,378100.0
2013-02-26 10:10:00,49.86,49.9,49.77,49.82,295100.0,43.1158,43.1504,43.038,43.0812,295100.0
2013-02-26 10:20:00,49.79,49.86,49.74,49.76,171100.0,43.0553,43.1158,43.012,43.0293,171100.0
2013-02-26 10:30:00,49.75,49.76,49.67,49.73,151700.0,43.0207,43.0293,42.9515,43.0034,151700.0
2013-02-26 10:40:00,49.73,49.82,49.7,49.82,273500.0,43.0034,43.0812,42.9774,43.0812,273500.0
2013-02-26 10:50:00,49.82,49.87,49.74,49.74,374200.0,43.0812,43.1244,43.012,43.012,374200.0
2013-02-26 11:00:00,49.74,49.76,49.56,49.59,225500.0,43.012,43.0293,42.8564,42.8823,225500.0
2013-02-26 11:10:00,49.59,49.69,49.57,49.66,159200.0,42.8823,42.9688,42.865,42.9428,159200.0
2013-02-26 11:20:00,49.66,49.69,49.57,49.6,219700.0,42.9428,42.9688,42.865,42.891,219700.0
2013-02-26 11:30:00,49.62,49.69,49.57,49.6,212400.0,42.9082,42.9688,42.865,42.891,212400.0
2013-02-26 11:40:00,49.59,49.6,49.48,49.53,173700.0,42.8823,42.891,42.7872,42.8304,173700.0
2013-02-26 11:50:00,49.53,49.59,49.51,49.58,164500.0,42.8304,42.8823,42.8131,42.8737,164500.0
2013-02-26 12:00:00,49.58,49.66,49.56,49.66,224300.0,42.8737,42.9428,42.8564,42.9428,224300.0
2013-02-26 12:10:00,49.66,49.67,49.6,49.62,209500.0,42.9428,42.9515,42.891,42.9082,209500.0
2013-02-26 12:20:00,49.62,49.71,49.61,49.69,122200.0,42.9082,42.9861,42.8996,42.9688,122200.0
2013-02-26 12:30:00,49.68,49.83,49.66,49.83,416200.0,42.9601,43.0898,42.9428,43.0898,416200.0
2013-02-26 12:40:00,49.83,49.84,49.76,49.8,93100.0,43.0898,43.0985,43.0293,43.0639,93100.0
2013-02-26 12:50:00,49.81,49.83,49.77,49.8,59100.0,43.0725,43.0898,43.038,43.0639,59100.0
2013-02-26 13:00:00,49.81,49.87,49.79,49.81,137400.0,43.0725,43.1244,43.0553,43.0725,137400.0
2013-02-26 13:10:00,49.81,49.81,49.72,49.73,124600.0,43.0725,43.0725,42.9947,43.0034,124600.0
2013-02-26 13:20:00,49.74,49.77,49.7,49.73,179100.0,43.012,43.038,42.9774,43.0034,179100.0
2013-02-26 13:30:00,49.73,49.79,49.73,49.77,112200.0,43.0034,43.0553,43.0034,43.038,112200.0
2013-02-26 13:40:00,49.77,49.84,49.75,49.84,147400.0,43.038,43.0985,43.0207,43.0985,147400.0
2013-02-26 13:50:00,49.84,49.89,49.8,49.82,134400.0,43.0985,43.1417,43.0639,43.0812,134400.0
2013-02-26 14:00:00,49.82,49.89,49.8,49.86,169000.0,43.0812,43.1417,43.0639,43.1158,169000.0
2013-02-26 14:10:00,49.86,49.87,49.81,49.83,119300.0,43.1158,43.1244,43.0725,43.0898,119300.0
2013-02-26 14:20:00,49.84,49.9,49.83,49.89,107700.0,43.0985,43.1504,43.0898,43.1417,107700.0
2013-02-26 14:30:00,49.89,49.93,49.86,49.9,128600.0,43.1417,43.1763,43.1158,43.1504,128600.0
2013-02-26 14:40:00,49.89,49.89,49.81,49.85,119300.0,43.1417,43.1417,43.0725,43.1071,119300.0
2013-02-26 14:50:00,49.84,49.9,49.82,49.86,197300.0,43.0985,43.1504,43.0812,43.1158,197300.0
2013-02-26 15:00:00,49.87,49.92,49.82,49.86,132200.0,43.1244,43.1677,43.0812,43.1158,132200.0
2013-02-26 15:10:00,49.86,49.87,49.8,49.83,205300.0,43.1158,43.1244,43.0639,43.0898,205300.0
2013-02-26 15:20:00,49.83,49.89,49.8,49.89,101400.0,43.0898,43.1417,43.0639,43.1417,101400.0
2013-02-26 15:30:00,49.89,49.89,49.82,49.89,195700.0,43.1417,43.1417,43.0812,43.1417,195700.0
2013-02-26 15:40:00,49.89,49.96,49.87,49.91,283700.0,43.1417,43.2023,43.1244,43.159,283700.0
2013-02-26 15:50:00,49.92,49.96,49.87,49.91,522400.0,43.1677,43.2023,43.1244,43.159,522400.0
2013-02-27 09:30:00,50.02,50.12,49.9,50.09,112800.0,43.2541,43.3406,43.1504,43.3147,112800.0
2013-02-27 09:40:00,50.11,50.18,50.05,50.05,113200.0,43.332,43.3925,43.2801,43.2801,113200.0
2013-02-27 09:50:00,50.05,50.14,50.05,50.11,79900.0,43.2801,43.3579,43.2801,43.332,79900.0
2013-02-27 10:00:00,50.12,50.2,50.06,50.09,234100.0,43.3406,43.4098,43.2887,43.3147,234100.0
2013-02-27 10:10:00,50.1,50.17,50.1,50.17,85800.0,43.3233,43.3839,43.3233,43.3839,85800.0
2013-02-27 10:20:00,50.17,50.36,50.17,50.33,278600.0,43.3839,43.5482,43.3839,43.5222,278600.0
2013-02-27 10:30:00,50.34,50.48,50.34,50.47,139200.0,43.5309,43.6519,43.5309,43.6433,139200.0
2013-02-27 10:40:00,50.47,50.54,50.4,50.4,154100.0,43.6433,43.7038,43.5827,43.5827,154100.0
2013-02-27 10:50:00,50.41,50.45,50.4,50.44,48700.0,43.5914,43.626,43.5827,43.6173,48700.0
2013-02-27 11:00:00,50.43,50.56,50.43,50.49,131700.0,43.6087,43.7211,43.6087,43.6606,131700.0
2013-02-27 11:10:00,50.51,50.57,50.5,50.54,87100.0,43.6779,43.7297,43.6692,43.7038,87100.0
2013-02-27 11:20:00,50.55,50.58,50.5,50.51,68200.0,43.7125,43.7384,43.6692,43.6779,68200.0
2013-02-27 11:30:00,50.52,50.53,50.47,50.51,45200.0,43.6865,43.6952,43.6433,43.6779,45200.0
2013-02-27 11:40:00,50.51,50.52,50.48,50.51,108300.0,43.6779,43.6865,43.6519,43.6779,108300.0
2013-02-27 11:50:00,50.52,50.53,50.49,50.5,62400.0,43.6865,43.6952,43.6606,43.6692,62400.0
2013-02-27 12:00:00,50.5,50.6,50.49,50.58,40500.0,43.6692,43.7557,43.6606,43.7384,40500.0
2013-02-27 12:10:00,50.57,50.57,50.53,50.54,42900.0,43.7297,43.7297,43.6952,43.7038,42900.0
2013-02-27 12:20:00,50.53,50.62,50.53,50.61,70100.0,43.6952,43.773,43.6952,43.7643,70100.0
2013-02-27 12:30:00,50.62,50.67,50.61,50.61,75100.0,43.773,43.8162,43.7643,43.7643,75100.0
2013-02-27 12:40:00,50.62,50.65,50.6,50.6,37700.0,43.773,43.7989,43.7557,43.7557,37700.0
2013-02-27 12:50:00,50.6,50.63,50.57,50.62,101700.0,43.7557,43.7816,43.7297,43.773,101700.0
2013-02-27 13:00:00,50.62,50.63,50.56,50.61,62600.0,43.773,43.7816,43.7211,43.7643,62600.0
2013-02-27 13:10:00,50.61,50.66,50.59,50.63,49500.0,43.7643,43.8076,43.747,43.7816,49500.0
2013-02-27 13:20:00,50.63,50.66,50.61,50.66,51900.0,43.7816,43.8076,43.7643,43.8076,51900.0
2013-02-27 13:30:00,50.66,50.71,50.65,50.71,40600.0,43.8076,43.8508,43.7989,43.8508,40600.0
2013-02-27 13:40:00,50.71,50.71,50.64,50.64,36900.0,43.8508,43.8508,43.7903,43.7903,36900.0
2013-02-27 13:50:00,50.64,50.66,50.61,50.63,32100.0,43.7903,43.8076,43.7643,43.7816,32100.0
2013-02-27 14:00:00,50.64,50.66,50.63,50.65,34200.0,43.7903,43.8076,43.7816,43.7989,34200.0
2013-02-27 14:10:00,50.65,50.71,50.65,50.67,155900.0,43.7989,43.8508,43.7989,43.8162,155900.0
2013-02-27 14:20:00,50.68,50.73,50.67,50.67,75800.0,43.8249,43.8681,43.8162,43.8162,75800.0
2013-02-27 14:30:00,50.68,50.73,50.68,50.71,76600.0,43.8249,43.8681,43.8249,43.8508,76600.0
2013-02-27 14:40:00,50.72,50.77,50.7,50.76,60100.0,43.8595,43.9027,43.8422,43.894,60100.0
2013-02-27 14:50:00,50.76,50.79,50.73,50.78,79100.0,43.894,43.92,43.8681,43.9113,79100.0
2013-02-27 15:00:00,50.78,50.79,50.71,50.76,77600.0,43.9113,43.92,43.8508,43.894,77600.0
2013-02-27 15:10:00,50.75,50.8,50.72,50.8,92300.0,43.8854,43.9286,43.8595,43.9286,92300.0
2013-02-27 15:20:00,50.8,50.85,50.75,50.78,359400.0,43.9286,43.9719,43.8854,43.9113,359400.0
2013-02-27 15:30:00,50.78,50.82,50.76,50.82,105300.0,43.9113,43.9459,43.894,43.9459,105300.0
2013-02-27 15:40:00,50.83,50.83,50.73,50.74,190700.0,43.9546,43.9546,43.8681,43.8768,190700.0
2013-02-27 15:50:00,50.75,50.76,50.67,50.68,570700.0,43.8854,43.894,43.8162,43.8249,570700.0
2013-02-28 09:30:00,50.62,50.79,50.57,50.78,181900.0,43.773,43.92,43.7297,43.9113,181900.0
2013-02-28 09:40:00,50.77,50.92,50.75,50.9,205800.0,43.9027,44.0324,43.8854,44.0151,205800.0
2013-02-28 09:50:00,50.89,50.9,50.75,50.79,93900.0,44.0065,44.0151,43.8854,43.92,93900.0
2013-02-28 10:00:00,50.81,50.82,50.65,50.77,124700.0,43.9373,43.9459,43.7989,43.9027,124700.0
2013-02-28 10:10:00,50.76,50.84,50.73,50.8,68500.0,43.894,43.9632,43.8681,43.9286,68500.0
2013-02-28 10:20:00,50.8,50.84,50.76,50.79,200000.0,43.9286,43.9632,43.894,43.92,200000.0
2013-02-28 10:30:00,50.79,50.79,50.74,50.77,92800.0,43.92,43.92,43.8768,43.9027,92800.0
2013-02-28 10:40:00,50.77,50.78,50.68,50.69,255300.0,43.9027,43.9113,43.8249,43.8335,255300.0
2013-02-28 10:50:00,50.7,50.73,50.67,50.71,67600.0,43.8422,43.8681,43.8162,43.8508,67600.0
2013-02-28 11:00:00,50.71,50.81,50.68,50.81,85100.0,43.8508,43.9373,43.8249,43.9373,85100.0
2013-02-28 11:10:00,50.8,50.82,50.76,50.78,27200.0,43.9286,43.9459,43.894,43.9113,27200.0
2013-02-28 11:20:00,50.78,50.8,50.75,50.8,36900.0,43.9113,43.9286,43.8854,43.9286,36900.0
2013-02-28 11:30:00,50.8,50.8,50.72,50.73,58800.0,43.9286,43.9286,43.8595,43.8681,58800.0
2013-02-28 11:40:00,50.73,50.79,50.73,50.77,62900.0,43.8681,43.92,43.8681,43.9027,62900.0
2013-02-28 11:50:00,50.77,50.8,50.75,50.8,50400.0,43.9027,43.9286,43.8854,43.9286,50400.0
2013-02-28 12:00:00,50.8,50.83,50.78,50.83,80100.0,43.9286,43.9546,43.9113,43.9546,80100.0
2013-02-28 12:10:00,50.83,50.83,50.79,50.83,38400.0,43.9546,43.9546,43.92,43.9546,38400.0
2013-02-28 12:20:00,50.83,50.87,50.82,50.83,48700.0,43.9546,43.9892,43.9459,43.9546,48700.0
2013-02-28 12:30:00,50.84,50.88,50.82,50.88,54400.0,43.9632,43.9978,43.9459,43.9978,54400.0
2013-02-28 12:40:00,50.88,50.94,50.88,50.92,50300.0,43.9978,44.0497,43.9978,44.0324,50300.0
2013-02-28 12:50:00,50.92,50.93,50.85,50.85,64400.0,44.0324,44.0411,43.9719,43.9719,64400.0
2013-02-28 13:00:00,50.85,50.9,50.85,50.89,44200.0,43.9719,44.0151,43.9719,44.0065,44200.0
2013-02-28 13:10:00,50.89,50.92,50.86,50.92,85200.0,44.0065,44.0324,43.9805,44.0324,85200.0
2013-02-28 13:20:00,50.92,51.02,50.91,51.01,182800.0,44.0324,44.1189,44.0238,44.1102,182800.0
2013-02-28 13:30:00,51.0,51.02,50.97,50.97,266500.0,44.1016,44.1189,44.0756,44.0756,266500.0
2013-02-28 13:40:00,50.97,51.01,50.95,51.0,62700.0,44.0756,44.1102,44.0583,44.1016,62700.0
2013-02-28 13:50:00,51.01,51.05,50.98,51.01,134700.0,44.1102,44.1448,44.0843,44.1102,134700.0
2013-02-28 14:00:00,51.0,51.04,50.99,51.03,62300.0,44.1016,44.1362,44.0929,44.1275,62300.0
2013-02-28 14:10:00,51.04,51.05,51.02,51.05,110800.0,44.1362,44.1448,44.1189,44.1448,110800.0
2013-02-28 14:20:00,51.05,51.06,51.02,51.05,42000.0,44.1448,44.1535,44.1189,44.1448,42000.0
2013-02-28 14:30:00,51.05,51.08,50.93,50.95,86000.0,44.1448,44.1708,44.0411,44.0583,86000.0
2013-02-28 14:40:00,50.96,50.97,50.91,50.95,182100.0,44.067,44.0756,44.0238,44.0583,182100.0
2013-02-28 14:50:00,50.94,50.94,50.89,50.9,73800.0,44.0497,44.0497,44.0065,44.0151,73800.0
2013-02-28 15:00:00,50.9,50.9,50.84,50.86,127700.0,44.0151,44.0151,43.9632,43.9805,127700.0
2013-02-28 15:10:00,50.86,50.86,50.8,50.85,140700.0,43.9805,43.9805,43.9286,43.9719,140700.0
2013-02-28 15:20:00,50.85,50.89,50.83,50.87,166100.0,43.9719,44.0065,43.9546,43.9892,166100.0
2013-02-28 15:30:00,50.87,50.89,50.84,50.87,201400.0,43.9892,44.0065,43.9632,43.9892,201400.0
2013-02-28 15:40:00,50.88,50.89,50.81,50.85,716300.0,43.9978,44.0065,43.9373,43.9719,716300.0
2013-02-28 15:50:00,50.85,50.86,50.69,50.69,762300.0,43.9719,43.9805,43.8335,43.8335,762300.0
2013-03-01 09:30:00,50.44,50.63,50.4,50.4,377900.0,43.6173,43.7816,43.5827,43.5827,377900.0
2013-03-01 09:40:00,50.4,50.55,50.34,50.54,248100.0,43.5827,43.7125,43.5309,43.7038,248100.0
2013-03-01 09:50:00,50.54,50.56,50.47,50.48,129500.0,43.7038,43.7211,43.6433,43.6519,129500.0
2013-03-01 10:00:00,50.5,50.71,50.5,50.69,247000.0,43.6692,43.8508,43.6692,43.8335,247000.0
2013-03-01 10:10:00,50.7,50.7,50.58,50.58,95200.0,43.8422,43.8422,43.7384,43.7384,95200.0
2013-03-01 10:20:00,50.58,50.66,50.52,50.66,118500.0,43.7384,43.8076,43.6865,43.8076,118500.0
2013-03-01 10:30:00,50.66,50.75,50.64,50.71,86300.0,43.8076,43.8854,43.7903,43.8508,86300.0
2013-03-01 10:40:00,50.71,50.83,50.71,50.76,202600.0,43.8508,43.9546,43.8508,43.894,202600.0
2013-03-01 10:50:00,50.76,50.91,50.76,50.91,115600.0,43.894,44.0238,43.894,44.0238,115600.0
2013-03-01 11:00:00,50.91,50.96,50.9,50.92,169600.0,44.0238,44.067,44.0151,44.0324,169600.0
2013-03-01 11:10:00,50.92,50.93,50.81,50.82,89000.0,44.0324,44.0411,43.9373,43.9459,89000.0
2013-03-01 11:20:00,50.83,50.92,50.81,50.87,114100.0,43.9546,44.0324,43.9373,43.9892,114100.0
2013-03-01 11:30:00,50.87,50.88,50.8,50.82,93700.0,43.9892,43.9978,43.9286,43.9459,93700.0
2013-03-01 11:40:00,50.82,50.82,50.68,50.7,83900.0,43.9459,43.9459,43.8249,43.8422,83900.0
2013-03-01 11:50:00,50.7,50.79,50.69,50.79,108700.0,43.8422,43.92,43.8335,43.92,108700.0
2013-03-01 12:00:00,50.81,50.87,50.79,50.87,112600.0,43.9373,43.9892,43.92,43.9892,112600.0
2013-03-01 12:10:00,50.87,50.94,50.85,50.93,71000.0,43.9892,44.0497,43.9719,44.0411,71000.0
2013-03-01 12:20:00,50.92,50.96,50.89,50.9,78300.0,44.0324,44.067,44.0065,44.0151,78300.0
2013-03-01 12:30:00,50.9,50.96,50.89,50.94,62800.0,44.0151,44.067,44.0065,44.0497,62800.0
2013-03-01 12:40:00,50.94,50.96,50.91,50.92,19200.0,44.0497,44.067,44.0238,44.0324,19200.0
2013-03-01 12:50:00,50.91,50.99,50.91,50.97,74900.0,44.0238,44.0929,44.0238,44.0756,74900.0
2013-03-01 13:00:00,50.97,50.98,50.88,50.88,102800.0,44.0756,44.0843,43.9978,43.9978,102800.0
2013-03-01 13:10:00,50.89,50.97,50.89,50.93,77200.0,44.0065,44.0756,44.0065,44.0411,77200.0
2013-03-01 13:20:00,50.92,50.95,50.9,50.92,87400.0,44.0324,44.0583,44.0151,44.0324,87400.0
2013-03-01 13:30:00,50.92,50.94,50.87,50.91,56600.0,44.0324,44.0497,43.9892,44.0238,56600.0
2013-03-01 13:40:00,50.92,50.93,50.85,50.85,59300.0,44.0324,44.0411,43.9719,43.9719,59300.0
2013-03-01 13:50:00,50.84,50.91,50.84,50.91,59800.0,43.9632,44.0238,43.9632,44.0238,59800.0
2013-03-01 14:00:00,50.92,50.99,50.91,50.96,45300.0,44.0324,44.0929,44.0238,44.067,45300.0
2013-03-01 14:10:00,50.96,50.98,50.94,50.97,35200.0,44.067,44.0843,44.0497,44.0756,35200.0
2013-03-01 14:20:00,50.98,51.0,50.88,50.9,71100.0,44.0843,44.1016,43.9978,44.0151,71100.0
2013-03-01 14:30:00,50.9,50.93,50.88,50.88,37600.0,44.0151,44.0411,43.9978,43.9978,37600.0
2013-03-01 14:40:00,50.88,50.91,50.88,50.88,74200.0,43.9978,44.0238,43.9978,43.9978,74200.0
2013-03-01 14:50:00,50.87,50.93,50.86,50.93,49400.0,43.9892,44.0411,43.9805,44.0411,49400.0
2013-03-01 15:00:00,50.92,50.98,50.9,50.95,70000.0,44.0324,44.0843,44.0151,44.0583,70000.0
2013-03-01 15:10:00,50.96,50.98,50.94,50.96,45000.0,44.067,44.0843,44.0497,44.067,45000.0
2013-03-01 15:20:00,50.95,50.99,50.93,50.94,81800.0,44.0583,44.0929,44.0411,44.0497,81800.0
2013-03-01 15:30:00,50.94,50.98,50.94,50.97,59500.0,44.0497,44.0843,44.0497,44.0756,59500.0
2013-03-01 15:40:00,50.97,50.99,50.9,50.99,123700.0,44.0756,44.0929,44.0151,44.0929,123700.0
2013-03-01 15:50:00,50.99,51.01,50.93,51.01,479900.0,44.0929,44.1102,44.0411,44.1102,479900.0
2013-03-04 09:30:00,50.83,51.04,50.83,51.01,275200.0,43.9546,44.1362,43.9546,44.1102,275200.0
2013-03-04 09:40:00,51.02,51.11,51.02,51.09,646200.0,44.1189,44.1967,44.1189,44.1794,646200.0
2013-03-04 09:50:00,51.09,51.17,51.07,51.16,272600.0,44.1794,44.2486,44.1621,44.2399,272600.0
2013-03-04 10:00:00,51.16,51.2,51.14,51.16,140400.0,44.2399,44.2745,44.2226,44.2399,140400.0
2013-03-04 10:10:00,51.16,51.16,51.05,51.1,183600.0,44.2399,44.2399,44.1448,44.1881,183600.0
2013-03-04 10:20:00,51.11,51.13,51.07,51.1,112400.0,44.1967,44.214,44.1621,44.1881,112400.0
2013-03-04 10:30:00,51.09,51.13,51.04,51.1,84600.0,44.1794,44.214,44.1362,44.1881,84600.0
2013-03-04 10:40:00,51.11,51.17,51.11,51.17,113600.0,44.1967,44.2486,44.1967,44.2486,113600.0
2013-03-04 10:50:00,51.17,51.2,51.13,51.15,209900.0,44.2486,44.2745,44.214,44.2313,209900.0
2013-03-04 11:00:00,51.15,51.16,51.07,51.08,156700.0,44.2313,44.2399,44.1621,44.1708,156700.0
2013-03-04 11:10:00,51.08,51.2,51.06,51.2,520800.0,44.1708,44.2745,44.1535,44.2745,520800.0
2013-03-04 11:20:00,51.22,51.23,51.15,51.2,249100.0,44.2918,44.3005,44.2313,44.2745,249100.0
2013-03-04 11:30:00,51.19,51.23,51.15,51.2,73900.0,44.2659,44.3005,44.2313,44.2745,73900.0
2013-03-04 11:40:00,51.2,51.2,51.17,51.2,67600.0,44.2745,44.2745,44.2486,44.2745,67600.0
2013-03-04 11:50:00,51.2,51.23,51.2,51.2,42500.0,44.2745,44.3005,44.2745,44.2745,42500.0
2013-03-04 12:00:00,51.21,51.21,51.15,51.15,82400.0,44.2832,44.2832,44.2313,44.2313,82400.0
2013-03-04 12:10:00,51.15,51.17,51.11,51.13,97100.0,44.2313,44.2486,44.1967,44.214,97100.0
2013-03-04 12:20:00,51.12,51.12,51.06,51.06,100700.0,44.2054,44.2054,44.1535,44.1535,100700.0
2013-03-04 12:30:00,51.06,51.07,51.03,51.05,134200.0,44.1535,44.1621,44.1275,44.1448,134200.0
2013-03-04 12:40:00,51.05,51.11,51.05,51.1,79700.0,44.1448,44.1967,44.1448,44.1881,79700.0
2013-03-04 12:50:00,51.1,51.14,51.09,51.13,49000.0,44.1881,44.2226,44.1794,44.214,49000.0
2013-03-04 13:00:00,51.12,51.14,51.08,51.12,58200.0,44.2054,44.2226,44.1708,44.2054,58200.0
2013-03-04 13:10:00,51.11,51.16,51.09,51.14,56400.0,44.1967,44.2399,44.1794,44.2226,56400.0
2013-03-04 13:20:00,51.14,51.27,51.14,51.26,177600.0,44.2226,44.3351,44.2226,44.3264,177600.0
2013-03-04 13:30:00,51.26,51.28,51.23,51.25,132800.0,44.3264,44.3437,44.3005,44.3178,132800.0
2013-03-04 13:40:00,51.24,51.28,51.23,51.26,118500.0,44.3091,44.3437,44.3005,44.3264,118500.0
2013-03-04 13:50:00,51.26,51.29,51.23,51.27,53100.0,44.3264,44.3524,44.3005,44.3351,53100.0
2013-03-04 14:00:00,51.27,51.3,51.23,51.28,57300.0,44.3351,44.361,44.3005,44.3437,57300.0
2013-03-04 14:10:00,51.27,51.28,51.23,51.25,57900.0,44.3351,44.3437,44.3005,44.3178,57900.0
2013-03-04 14:20:00,51.25,51.37,51.25,51.36,158400.0,44.3178,44.4215,44.3178,44.4129,158400.0
2013-03-04 14:30:00,51.36,51.39,51.33,51.38,216500.0,44.4129,44.4388,44.3869,44.4302,216500.0
2013-03-04 14:40:00,51.38,51.44,51.35,51.41,104600.0,44.4302,44.4821,44.4042,44.4561,104600.0
2013-03-04 14:50:00,51.41,51.46,51.41,51.44,190200.0,44.4561,44.4994,44.4561,44.4821,190200.0
2013-03-04 15:00:00,51.44,51.45,51.39,51.41,111400.0,44.4821,44.4907,44.4388,44.4561,111400.0
2013-03-04 15:10:00,51.4,51.42,51.38,51.38,87100.0,44.4475,44.4648,44.4302,44.4302,87100.0
2013-03-04 15:20:00,51.37,51.42,51.36,51.41,121100.0,44.4215,44.4648,44.4129,44.4561,121100.0
2013-03-04 15:30:00,51.41,51.44,51.38,51.43,114000.0,44.4561,44.4821,44.4302,44.4734,114000.0
2013-03-04 15:40:00,51.42,51.45,51.41,51.44,219700.0,44.4648,44.4907,44.4561,44.4821,219700.0
2013-03-04 15:50:00,51.44,51.49,51.41,51.49,525800.0,44.4821,44.5253,44.4561,44.5253,525800.0
2013-03-05 09:30:00,51.73,51.87,51.67,51.83,293700.0,44.7328,44.8539,44.681,44.8193,293700.0
2013-03-05 09:40:00,51.83,51.88,51.73,51.78,164600.0,44.8193,44.8626,44.7328,44.7761,164600.0
2013-03-05 09:50:00,51.78,51.86,51.78,51.84,148800.0,44.7761,44.8453,44.7761,44.828,148800.0
2013-03-05 10:00:00,51.84,51.92,51.78,51.8,203700.0,44.828,44.8971,44.7761,44.7934,203700.0
2013-03-05 10:10:00,51.8,51.84,51.76,51.81,79000.0,44.7934,44.828,44.7588,44.802,79000.0
2013-03-05 10:20:00,51.81,51.85,51.8,51.85,98100.0,44.802,44.8366,44.7934,44.8366,98100.0
2013-03-05 10:30:00,51.86,51.91,51.85,51.85,30600.0,44.8453,44.8885,44.8366,44.8366,30600.0
2013-03-05 10:40:00,51.86,51.94,51.86,51.92,254300.0,44.8453,44.9144,44.8453,44.8971,254300.0
2013-03-05 10:50:00,51.93,51.93,51.85,51.85,161500.0,44.9058,44.9058,44.8366,44.8366,161500.0
2013-03-05 11:00:00,51.85,51.89,51.81,51.89,118500.0,44.8366,44.8712,44.802,44.8712,118500.0
2013-03-05 11:10:00,51.89,51.94,51.89,51.92,184500.0,44.8712,44.9144,44.8712,44.8971,184500.0
2013-03-05 11:20:00,51.91,51.93,51.88,51.91,64000.0,44.8885,44.9058,44.8626,44.8885,64000.0
2013-03-05 11:30:00,51.91,51.93,51.89,51.9,25300.0,44.8885,44.9058,44.8712,44.8798,25300.0
2013-03-05 11:40:00,51.91,52.02,51.91,52.01,52200.0,44.8885,44.9836,44.8885,44.975,52200.0
2013-03-05 11:50:00,52.01,52.01,51.96,51.96,47200.0,44.975,44.975,44.9317,44.9317,47200.0
2013-03-05 12:00:00,51.97,52.0,51.97,51.98,26900.0,44.9404,44.9663,44.9404,44.949,26900.0
2013-03-05 12:10:00,51.97,52.0,51.95,51.96,43900.0,44.9404,44.9663,44.9231,44.9317,43900.0
2013-03-05 12:20:00,51.96,51.99,51.94,51.99,64800.0,44.9317,44.9577,44.9144,44.9577,64800.0
2013-03-05 12:30:00,51.98,52.01,51.98,52.0,19500.0,44.949,44.975,44.949,44.9663,19500.0
2013-03-05 12:40:00,52.0,52.01,51.96,51.98,24000.0,44.9663,44.975,44.9317,44.949,24000.0
2013-03-05 12:50:00,51.99,52.01,51.98,51.99,32400.0,44.9577,44.975,44.949,44.9577,32400.0
2013-03-05 13:00:00,52.0,52.02,51.98,51.98,65300.0,44.9663,44.9836,44.949,44.949,65300.0
2013-03-05 13:10:00,51.98,52.03,51.96,52.01,72900.0,44.949,44.9923,44.9317,44.975,72900.0
2013-03-05 13:20:00,52.01,52.07,52.01,52.04,847600.0,44.975,45.0269,44.975,45.0009,847600.0
2013-03-05 13:30:00,52.05,52.09,52.04,52.07,376600.0,45.0096,45.0441,45.0009,45.0269,376600.0
2013-03-05 13:40:00,52.07,52.08,52.0,52.0,125800.0,45.0269,45.0355,44.9663,44.9663,125800.0
2013-03-05 13:50:00,51.99,51.99,51.92,51.93,86600.0,44.9577,44.9577,44.8971,44.9058,86600.0
2013-03-05 14:00:00,51.94,51.98,51.94,51.97,49300.0,44.9144,44.949,44.9144,44.9404,49300.0
2013-03-05 14:10:00,51.97,52.02,51.97,52.0,77700.0,44.9404,44.9836,44.9404,44.9663,77700.0
2013-03-05 14:20:00,52.01,52.02,51.91,51.92,27000.0,44.975,44.9836,44.8885,44.8971,27000.0
2013-03-05 14:30:00,51.92,51.96,51.91,51.96,54600.0,44.8971,44.9317,44.8885,44.9317,54600.0
2013-03-05 14:40:00,51.96,52.01,51.95,51.99,54500.0,44.9317,44.975,44.9231,44.9577,54500.0
2013-03-05 14:50:00,51.99,52.0,51.94,51.98,58200.0,44.9577,44.9663,44.9144,44.949,58200.0
2013-03-05 15:00:00,51.99,52.04,51.94,52.03,80000.0,44.9577,45.0009,44.9144,44.9923,80000.0
2013-03-05 15:10:00,52.03,52.03,52.0,52.02,42100.0,44.9923,44.9923,44.9663,44.9836,42100.0
2013-03-05 15:20:00,52.02,52.02,51.96,51.97,94100.0,44.9836,44.9836,44.9317,44.9404,94100.0
2013-03-05 15:30:00,51.97,52.01,51.95,51.99,111800.0,44.9404,44.975,44.9231,44.9577,111800.0
2013-03-05 15:40:00,51.99,52.05,51.98,51.98,112200.0,44.9577,45.0096,44.949,44.949,112200.0
2013-03-05 15:50:00,51.99,52.01,51.92,52.01,440300.0,44.9577,44.975,44.8971,44.975,440300.0
2013-03-06 09:30:00,52.13,52.19,52.08,52.09,131000.0,45.0787,45.1306,45.0355,45.0441,131000.0
2013-03-06 09:40:00,52.09,52.22,52.04,52.21,154200.0,45.0441,45.1566,45.0009,45.1479,154200.0
2013-03-06 09:50:00,52.2,52.32,52.19,52.3,142300.0,45.1393,45.243,45.1306,45.2257,142300.0
2013-03-06 10:00:00,52.31,52.31,52.24,52.24,163000.0,45.2344,45.2344,45.1739,45.1739,163000.0
2013-03-06 10:10:00,52.24,52.27,52.17,52.17,92600.0,45.1739,45.1998,45.1133,45.1133,92600.0
2013-03-06 10:20:00,52.15,52.21,52.14,52.18,77800.0,45.096,45.1479,45.0874,45.122,77800.0
2013-03-06 10:30:00,52.18,52.18,52.1,52.13,80600.0,45.122,45.122,45.0528,45.0787,80600.0
2013-03-06 10:40:00,52.13,52.18,52.09,52.13,86300.0,45.0787,45.122,45.0441,45.0787,86300.0
2013-03-06 10:50:00,52.15,52.15,52.05,52.06,55800.0,45.096,45.096,45.0096,45.0182,55800.0
2013-03-06 11:00:00,52.05,52.08,52.04,52.05,56000.0,45.0096,45.0355,45.0009,45.0096,56000.0
2013-03-06 11:10:00,52.05,52.11,52.05,52.11,47500.0,45.0096,45.0614,45.0096,45.0614,47500.0
2013-03-06 11:20:00,52.11,52.12,52.07,52.07,38600.0,45.0614,45.0701,45.0269,45.0269,38600.0
2013-03-06 11:30:00,52.07,52.09,52.06,52.09,62200.0,45.0269,45.0441,45.0182,45.0441,62200.0
2013-03-06 11:40:00,52.08,52.09,52.05,52.07,30300.0,45.0355,45.0441,45.0096,45.0269,30300.0
2013-03-06 11:50:00,52.07,52.09,52.03,52.03,68000.0,45.0269,45.0441,44.9923,44.9923,68000.0
2013-03-06 12:00:00,52.02,52.02,51.92,51.92,49800.0,44.9836,44.9836,44.8971,44.8971,49800.0
2013-03-06 12:10:00,51.92,51.98,51.92,51.98,72800.0,44.8971,44.949,44.8971,44.949,72800.0
2013-03-06 12:20:00,51.99,51.99,51.92,51.93,31900.0,44.9577,44.9577,44.8971,44.9058,31900.0
2013-03-06 12:30:00,51.94,51.99,51.92,51.98,47200.0,44.9144,44.9577,44.8971,44.949,47200.0
2013-03-06 12:40:00,51.98,52.03,51.97,52.01,43400.0,44.949,44.9923,44.9404,44.975,43400.0
2013-03-06 12:50:00,52.01,52.03,51.96,51.96,33600.0,44.975,44.9923,44.9317,44.9317,33600.0
2013-03-06 13:00:00,51.97,52.02,51.95,52.01,68800.0,44.9404,44.9836,44.9231,44.975,68800.0
2013-03-06 13:10:00,52.0,52.05,51.99,52.03,39500.0,44.9663,45.0096,44.9577,44.9923,39500.0
2013-03-06 13:20:00,52.04,52.05,51.99,52.02,57400.0,45.0009,45.0096,44.9577,44.9836,57400.0
2013-03-06 13:30:00,52.02,52.02,51.99,52.02,56500.0,44.9836,44.9836,44.9577,44.9836,56500.0
2013-03-06 13:40:00,52.03,52.07,52.03,52.05,148700.0,44.9923,45.0269,44.9923,45.0096,148700.0
2013-03-06 13:50:00,52.05,52.05,52.01,52.03,67600.0,45.0096,45.0096,44.975,44.9923,67600.0
2013-03-06 14:00:00,52.03,52.07,52.02,52.02,60800.0,44.9923,45.0269,44.9836,44.9836,60800.0
2013-03-06 14:10:00,52.03,52.03,51.96,52.0,72300.0,44.9923,44.9923,44.9317,44.9663,72300.0
2013-03-06 14:20:00,52.0,52.04,52.0,52.02,41100.0,44.9663,45.0009,44.9663,44.9836,41100.0
2013-03-06 14:30:00,52.02,52.07,52.02,52.06,48300.0,44.9836,45.0269,44.9836,45.0182,48300.0
2013-03-06 14:40:00,52.05,52.1,52.03,52.09,45500.0,45.0096,45.0528,44.9923,45.0441,45500.0
2013-03-06 14:50:00,52.09,52.1,52.06,52.07,49600.0,45.0441,45.0528,45.0182,45.0269,49600.0
2013-03-06 15:00:00,52.08,52.08,52.04,52.05,49400.0,45.0355,45.0355,45.0009,45.0096,49400.0
2013-03-06 15:10:00,52.05,52.08,52.0,52.01,64000.0,45.0096,45.0355,44.9663,44.975,64000.0
2013-03-06 15:20:00,52.02,52.02,51.97,51.99,142700.0,44.9836,44.9836,44.9404,44.9577,142700.0
2013-03-06 15:30:00,51.98,51.99,51.93,51.93,99700.0,44.949,44.9577,44.9058,44.9058,99700.0
2013-03-06 15:40:00,51.94,51.96,51.92,51.94,302600.0,44.9144,44.9317,44.8971,44.9144,302600.0
2013-03-06 15:50:00,51.95,51.97,51.92,51.97,453700.0,44.9231,44.9404,44.8971,44.9404,453700.0
2013-03-07 09:30:00,52.01,52.09,51.92,51.92,139400.0,44.975,45.0441,44.8971,44.8971,139400.0
2013-03-07 09:40:00,51.92,52.03,51.92,51.99,112200.0,44.8971,44.9923,44.8971,44.9577,112200.0
2013-03-07 09:50:00,52.0,52.06,51.95,52.06,112600.0,44.9663,45.0182,44.9231,45.0182,112600.0
2013-03-07 10:00:00,52.07,52.08,51.96,52.0,72800.0,45.0269,45.0355,44.9317,44.9663,72800.0
2013-03-07 10:10:00,52.0,52.03,51.98,52.0,76300.0,44.9663,44.9923,44.949,44.9663,76300.0
2013-03-07 10:20:00,52.0,52.01,51.96,52.0,43700.0,44.9663,44.975,44.9317,44.9663,43700.0
2013-03-07 10:30:00,52.0,52.04,51.98,51.98,35900.0,44.9663,45.0009,44.949,44.949,35900.0
2013-03-07 10:40:00,51.98,52.03,51.97,52.0,61700.0,44.949,44.9923,44.9404,44.9663,61700.0
2013-03-07 10:50:00,52.0,52.0,51.96,51.98,185900.0,44.9663,44.9663,44.9317,44.949,185900.0
2013-03-07 11:00:00,51.98,52.04,51.96,52.04,48100.0,44.949,45.0009,44.9317,45.0009,48100.0
2013-03-07 11:10:00,52.04,52.05,52.01,52.02,127500.0,45.0009,45.0096,44.975,44.9836,127500.0
2013-03-07 11:20:00,52.02,52.03,52.0,52.02,42500.0,44.9836,44.9923,44.9663,44.9836,42500.0
2013-03-07 11:30:00,52.02,52.05,52.01,52.04,39100.0,44.9836,45.0096,44.975,45.0009,39100.0
2013-03-07 11:40:00,52.04,52.05,52.02,52.03,428900.0,45.0009,45.0096,44.9836,44.9923,428900.0
2013-03-07 11:50:00,52.04,52.09,52.02,52.03,97300.0,45.0009,45.0441,44.9836,44.9923,97300.0
2013-03-07 12:00:00,52.04,52.04,51.97,51.98,36000.0,45.0009,45.0009,44.9404,44.949,36000.0
2013-03-07 12:10:00,51.98,51.98,51.94,51.98,55500.0,44.949,44.949,44.9144,44.949,55500.0
2013-03-07 12:20:00,51.98,52.01,51.97,52.0,31600.0,44.949,44.975,44.9404,44.9663,31600.0
2013-03-07 12:30:00,51.99,52.02,51.98,51.99,20100.0,44.9577,44.9836,44.949,44.9577,20100.0
2013-03-07 12:40:00,51.98,52.01,51.98,52.01,21300.0,44.949,44.975,44.949,44.975,21300.0
2013-03-07 12:50:00,52.0,52.02,51.99,52.0,26200.0,44.9663,44.9836,44.9577,44.9663,26200.0
2013-03-07 13:00:00,52.0,52.02,51.98,51.98,15300.0,44.9663,44.9836,44.949,44.949,15300.0
2013-03-07 13:10:00,51.99,52.02,51.99,52.01,30400.0,44.9577,44.9836,44.9577,44.975,30400.0
2013-03-07 13:20:00,52.0,52.01,51.95,51.97,42000.0,44.9663,44.975,44.9231,44.9404,42000.0
2013-03-07 13:30:00,51.96,51.98,51.93,51.94,46000.0,44.9317,44.949,44.9058,44.9144,46000.0
2013-03-07 13:40:00,51.94,52.0,51.94,51.99,45600.0,44.9144,44.9663,44.9144,44.9577,45600.0
2013-03-07 13:50:00,51.99,52.0,51.99,52.0,38200.0,44.9577,44.9663,44.9577,44.9663,38200.0
2013-03-07 14:00:00,52.0,52.0,51.95,51.96,75600.0,44.9663,44.9663,44.9231,44.9317,75600.0
2013-03-07 14:10:00,51.96,51.97,51.93,51.97,134900.0,44.9317,44.9404,44.9058,44.9404,134900.0
2013-03-07 14:20:00,51.96,52.0,51.95,52.0,50100.0,44.9317,44.9663,44.9231,44.9663,50100.0
2013-03-07 14:30:00,51.98,52.01,51.98,51.99,44100.0,44.949,44.975,44.949,44.9577,44100.0
2013-03-07 14:40:00,51.98,52.02,51.97,52.02,46300.0,44.949,44.9836,44.9404,44.9836,46300.0
2013-03-07 14:50:00,52.01,52.06,52.0,52.04,59600.0,44.975,45.0182,44.9663,45.0009,59600.0
2013-03-07 15:00:00,52.04,52.08,52.03,52.05,48700.0,45.0009,45.0355,44.9923,45.0096,48700.0
2013-03-07 15:10:00,52.06,52.1,52.05,52.1,34000.0,45.0182,45.0528,45.0096,45.0528,34000.0
2013-03-07 15:20:00,52.1,52.1,52.05,52.07,58400.0,45.0528,45.0528,45.0096,45.0269,58400.0
2013-03-07 15:30:00,52.07,52.1,52.07,52.08,148400.0,45.0269,45.0528,45.0269,45.0355,148400.0
2013-03-07 15:40:00,52.09,52.1,52.03,52.06,74300.0,45.0441,45.0528,44.9923,45.0182,74300.0
2013-03-07 15:50:00,52.06,52.09,52.04,52.05,371000.0,45.0182,45.0441,45.0009,45.0096,371000.0
2013-03-08 09:30:00,52.36,52.47,52.28,52.43,104900.0,45.2776,45.3727,45.2084,45.3382,104900.0
2013-03-08 09:40:00,52.42,52.42,52.26,52.28,107600.0,45.3295,45.3295,45.1912,45.2084,107600.0
2013-03-08 09:50:00,52.28,52.32,52.23,52.28,295600.0,45.2084,45.243,45.1652,45.2084,295600.0
2013-03-08 10:00:00,52.27,52.27,52.19,52.23,191900.0,45.1998,45.1998,45.1306,45.1652,191900.0
2013-03-08 10:10:00,52.24,52.24,52.15,52.19,263500.0,45.1739,45.1739,45.096,45.1306,263500.0
2013-03-08 10:20:00,52.2,52.29,52.2,52.29,103500.0,45.1393,45.2171,45.1393,45.2171,103500.0
2013-03-08 10:30:00,52.28,52.32,52.25,52.31,160300.0,45.2084,45.243,45.1825,45.2344,160300.0
2013-03-08 10:40:00,52.31,52.35,52.28,52.29,34900.0,45.2344,45.269,45.2084,45.2171,34900.0
2013-03-08 10:50:00,52.3,52.32,52.27,52.3,72700.0,45.2257,45.243,45.1998,45.2257,72700.0
2013-03-08 11:00:00,52.3,52.37,52.26,52.37,105300.0,45.2257,45.2863,45.1912,45.2863,105300.0
2013-03-08 11:10:00,52.37,52.4,52.35,52.38,58600.0,45.2863,45.3122,45.269,45.2949,58600.0
2013-03-08 11:20:00,52.39,52.4,52.37,52.39,45500.0,45.3036,45.3122,45.2863,45.3036,45500.0
2013-03-08 11:30:00,52.38,52.42,52.37,52.37,38100.0,45.2949,45.3295,45.2863,45.2863,38100.0
2013-03-08 11:40:00,52.39,52.42,52.39,52.42,54700.0,45.3036,45.3295,45.3036,45.3295,54700.0
2013-03-08 11:50:00,52.42,52.44,52.4,52.43,76500.0,45.3295,45.3468,45.3122,45.3382,76500.0
2013-03-08 12:00:00,52.44,52.46,52.42,52.44,65200.0,45.3468,45.3641,45.3295,45.3468,65200.0
2013-03-08 12:10:00,52.43,52.44,52.39,52.41,84000.0,45.3382,45.3468,45.3036,45.3209,84000.0
2013-03-08 12:20:00,52.41,52.44,52.4,52.4,73600.0,45.3209,45.3468,45.3122,45.3122,73600.0
2013-03-08 12:30:00,52.4,52.42,52.38,52.42,36800.0,45.3122,45.3295,45.2949,45.3295,36800.0
2013-03-08 12:40:00,52.42,52.46,52.4,52.43,32700.0,45.3295,45.3641,45.3122,45.3382,32700.0
2013-03-08 12:50:00,52.43,52.46,52.42,52.46,83900.0,45.3382,45.3641,45.3295,45.3641,83900.0
2013-03-08 13:00:00,52.46,52.48,52.44,52.47,28500.0,45.3641,45.3814,45.3468,45.3727,28500.0
2013-03-08 13:10:00,52.47,52.52,52.46,52.51,35900.0,45.3727,45.416,45.3641,45.4073,35900.0
2013-03-08 13:20:00,52.51,52.53,52.47,52.47,27800.0,45.4073,45.4246,45.3727,45.3727,27800.0
2013-03-08 13:30:00,52.47,52.52,52.46,52.51,40700.0,45.3727,45.416,45.3641,45.4073,40700.0
2013-03-08 13:40:00,52.52,52.52,52.49,52.52,46800.0,45.416,45.416,45.39,45.416,46800.0
2013-03-08 13:50:00,52.52,52.52,52.49,52.49,56000.0,45.416,45.416,45.39,45.39,56000.0
2013-03-08 14:00:00,52.5,52.53,52.49,52.52,75100.0,45.3987,45.4246,45.39,45.416,75100.0
2013-03-08 14:10:00,52.52,52.54,52.51,52.53,42300.0,45.416,45.4333,45.4073,45.4246,42300.0
2013-03-08 14:20:00,52.52,52.56,52.52,52.55,25500.0,45.416,45.4506,45.416,45.4419,25500.0
2013-03-08 14:30:00,52.56,52.58,52.54,52.57,48900.0,45.4506,45.4679,45.4333,45.4592,48900.0
2013-03-08 14:40:00,52.57,52.59,52.56,52.57,44900.0,45.4592,45.4765,45.4506,45.4592,44900.0
2013-03-08 14:50:00,52.57,52.61,52.56,52.6,46400.0,45.4592,45.4938,45.4506,45.4852,46400.0
2013-03-08 15:00:00,52.61,52.65,52.6,52.61,101500.0,45.4938,45.5284,45.4852,45.4938,101500.0
2013-03-08 15:10:00,52.61,52.64,52.61,52.63,74500.0,45.4938,45.5198,45.4938,45.5111,74500.0
2013-03-08 15:20:00,52.62,52.64,52.61,52.62,70800.0,45.5025,45.5198,45.4938,45.5025,70800.0
2013-03-08 15:30:00,52.62,52.64,52.61,52.62,113300.0,45.5025,45.5198,45.4938,45.5025,113300.0
2013-03-08 15:40:00,52.63,52.67,52.61,52.67,103400.0,45.5111,45.5457,45.4938,45.5457,103400.0
2013-03-08 15:50:00,52.68,52.7,52.59,52.61,484800.0,45.5543,45.5716,45.4765,45.4938,484800.0
2013-03-11 09:30:00,52.57,52.6,52.51,52.56,98100.0,45.4592,45.4852,45.4073,45.4506,98100.0
2013-03-11 09:40:00,52.57,52.58,52.53,52.55,86300.0,45.4592,45.4679,45.4246,45.4419,86300.0
2013-03-11 09:50:00,52.55,52.6,52.54,52.56,83600.0,45.4419,45.4852,45.4333,45.4506,83600.0
2013-03-11 10:00:00,52.57,52.62,52.55,52.61,60200.0,45.4592,45.5025,45.4419,45.4938,60200.0
2013-03-11 10:10:00,52.61,52.63,52.58,52.6,64500.0,45.4938,45.5111,45.4679,45.4852,64500.0
2013-03-11 10:20:00,52.6,52.6,52.57,52.58,29200.0,45.4852,45.4852,45.4592,45.4679,29200.0
2013-03-11 10:30:00,52.58,52.64,52.58,52.62,64000.0,45.4679,45.5198,45.4679,45.5025,64000.0
2013-03-11 10:40:00,52.62,52.64,52.6,52.64,29100.0,45.5025,45.5198,45.4852,45.5198,29100.0
2013-03-11 10:50:00,52.64,52.64,52.55,52.62,77200.0,45.5198,45.5198,45.4419,45.5025,77200.0
2013-03-11 11:00:00,52.61,52.65,52.59,52.63,42900.0,45.4938,45.5284,45.4765,45.5111,42900.0
2013-03-11 11:10:00,52.63,52.68,52.63,52.67,107400.0,45.5111,45.5543,45.5111,45.5457,107400.0
2013-03-11 11:20:00,52.66,52.67,52.62,52.65,144500.0,45.537,45.5457,45.5025,45.5284,144500.0
2013-03-11 11:30:00,52.64,52.68,52.63,52.66,41100.0,45.5198,45.5543,45.5111,45.537,41100.0
2013-03-11 11:40:00,52.67,52.68,52.65,52.66,94800.0,45.5457,45.5543,45.5284,45.537,94800.0
2013-03-11 11:50:00,52.67,52.69,52.65,52.68,161200.0,45.5457,45.563,45.5284,45.5543,161200.0
2013-03-11 12:00:00,52.67,52.73,52.66,52.69,311100.0,45.5457,45.5976,45.537,45.563,311100.0
2013-03-11 12:10:00,52.7,52.72,52.69,52.69,97000.0,45.5716,45.5889,45.563,45.563,97000.0
2013-03-11 12:20:00,52.69,52.73,52.69,52.71,49000.0,45.563,45.5976,45.563,45.5803,49000.0
2013-03-11 12:30:00,52.72,52.72,52.68,52.68,24400.0,45.5889,45.5889,45.5543,45.5543,24400.0
2013-03-11 12:40:00,52.68,52.7,52.67,52.68,21800.0,45.5543,45.5716,45.5457,45.5543,21800.0
2013-03-11 12:50:00,52.67,52.73,52.67,52.73,39600.0,45.5457,45.5976,45.5457,45.5976,39600.0
2013-03-11 13:00:00,52.73,52.75,52.72,52.75,76300.0,45.5976,45.6149,45.5889,45.6149,76300.0
2013-03-11 13:10:00,52.74,52.76,52.73,52.74,72700.0,45.6062,45.6235,45.5976,45.6062,72700.0
2013-03-11 13:20:00,52.74,52.78,52.74,52.76,35200.0,45.6062,45.6408,45.6062,45.6235,35200.0
2013-03-11 13:30:00,52.76,52.78,52.74,52.76,60100.0,45.6235,45.6408,45.6062,45.6235,60100.0
2013-03-11 13:40:00,52.77,52.77,52.73,52.75,19600.0,45.6322,45.6322,45.5976,45.6149,19600.0
2013-03-11 13:50:00,52.75,52.76,52.73,52.75,28000.0,45.6149,45.6235,45.5976,45.6149,28000.0
2013-03-11 14:00:00,52.76,52.77,52.73,52.77,29000.0,45.6235,45.6322,45.5976,45.6322,29000.0
2013-03-11 14:10:00,52.76,52.77,52.73,52.74,36500.0,45.6235,45.6322,45.5976,45.6062,36500.0
2013-03-11 14:20:00,52.73,52.77,52.73,52.75,26700.0,45.5976,45.6322,45.5976,45.6149,26700.0
2013-03-11 14:30:00,52.75,52.76,52.72,52.74,35600.0,45.6149,45.6235,45.5889,45.6062,35600.0
2013-03-11 14:40:00,52.75,52.79,52.75,52.77,44000.0,45.6149,45.6495,45.6149,45.6322,44000.0
2013-03-11 14:50:00,52.76,52.77,52.75,52.77,23100.0,45.6235,45.6322,45.6149,45.6322,23100.0
2013-03-11 15:00:00,52.76,52.79,52.75,52.75,61900.0,45.6235,45.6495,45.6149,45.6149,61900.0
2013-03-11 15:10:00,52.76,52.76,52.73,52.76,51300.0,45.6235,45.6235,45.5976,45.6235,51300.0
2013-03-11 15:20:00,52.76,52.76,52.73,52.75,122900.0,45.6235,45.6235,45.5976,45.6149,122900.0
2013-03-11 15:30:00,52.75,52.75,52.69,52.69,193000.0,45.6149,45.6149,45.563,45.563,193000.0
2013-03-11 15:40:00,52.7,52.73,52.69,52.73,92700.0,45.5716,45.5976,45.563,45.5976,92700.0
2013-03-11 15:50:00,52.73,52.77,52.71,52.75,302200.0,45.5976,45.6322,45.5803,45.6149,302200.0
2013-03-12 09:30:00,52.7,52.78,52.66,52.72,178000.0,45.5716,45.6408,45.537,45.5889,178000.0
2013-03-12 09:40:00,52.72,52.75,52.68,52.7,438700.0,45.5889,45.6149,45.5543,45.5716,438700.0
2013-03-12 09:50:00,52.72,52.72,52.67,52.68,96100.0,45.5889,45.5889,45.5457,45.5543,96100.0
2013-03-12 10:00:00,52.69,52.75,52.69,52.75,123600.0,45.563,45.6149,45.563,45.6149,123600.0
2013-03-12 10:10:00,52.75,52.77,52.74,52.74,80400.0,45.6149,45.6322,45.6062,45.6062,80400.0
2013-03-12 10:20:00,52.74,52.79,52.74,52.79,121400.0,45.6062,45.6495,45.6062,45.6495,121400.0
2013-03-12 10:30:00,52.79,52.8,52.65,52.67,140400.0,45.6495,45.6581,45.5284,45.5457,140400.0
2013-03-12 10:40:00,52.66,52.7,52.65,52.69,94700.0,45.537,45.5716,45.5284,45.563,94700.0
2013-03-12 10:50:00,52.69,52.73,52.68,52.69,25400.0,45.563,45.5976,45.5543,45.563,25400.0
2013-03-12 11:00:00,52.7,52.7,52.59,52.6,236100.0,45.5716,45.5716,45.4765,45.4852,236100.0
2013-03-12 11:10:00,52.6,52.65,52.59,52.6,103300.0,45.4852,45.5284,45.4765,45.4852,103300.0
2013-03-12 11:20:00,52.6,52.62,52.52,52.53,132700.0,45.4852,45.5025,45.416,45.4246,132700.0
2013-03-12 11:30:00,52.54,52.62,52.53,52.6,71400.0,45.4333,45.5025,45.4246,45.4852,71400.0
2013-03-12 11:40:00,52.6,52.6,52.51,52.58,105800.0,45.4852,45.4852,45.4073,45.4679,105800.0
2013-03-12 11:50:00,52.58,52.64,52.57,52.62,55400.0,45.4679,45.5198,45.4592,45.5025,55400.0
2013-03-12 12:00:00,52.62,52.66,52.59,52.64,67800.0,45.5025,45.537,45.4765,45.5198,67800.0
2013-03-12 12:10:00,52.63,52.64,52.61,52.63,22100.0,45.5111,45.5198,45.4938,45.5111,22100.0
2013-03-12 12:20:00,52.62,52.62,52.54,52.55,51100.0,45.5025,45.5025,45.4333,45.4419,51100.0
2013-03-12 12:30:00,52.55,52.57,52.54,52.54,28700.0,45.4419,45.4592,45.4333,45.4333,28700.0
2013-03-12 12:40:00,52.53,52.54,52.5,52.51,55400.0,45.4246,45.4333,45.3987,45.4073,55400.0
2013-03-12 12:50:00,52.51,52.58,52.51,52.57,67700.0,45.4073,45.4679,45.4073,45.4592,67700.0
2013-03-12 13:00:00,52.57,52.57,52.53,52.54,48600.0,45.4592,45.4592,45.4246,45.4333,48600.0
2013-03-12 13:10:00,52.53,52.57,52.53,52.57,44800.0,45.4246,45.4592,45.4246,45.4592,44800.0
2013-03-12 13:20:00,52.56,52.56,52.53,52.55,36800.0,45.4506,45.4506,45.4246,45.4419,36800.0
2013-03-12 13:30:00,52.55,52.57,52.53,52.55,27500.0,45.4419,45.4592,45.4246,45.4419,27500.0
2013-03-12 13:40:00,52.55,52.6,52.53,52.54,47300.0,45.4419,45.4852,45.4246,45.4333,47300.0
2013-03-12 13:50:00,52.55,52.55,52.48,52.5,39900.0,45.4419,45.4419,45.3814,45.3987,39900.0
2013-03-12 14:00:00,52.5,52.53,52.46,52.47,43200.0,45.3987,45.4246,45.3641,45.3727,43200.0
2013-03-12 14:10:00,52.46,52.48,52.43,52.47,58800.0,45.3641,45.3814,45.3382,45.3727,58800.0
2013-03-12 14:20:00,52.47,52.49,52.45,52.46,46200.0,45.3727,45.39,45.3555,45.3641,46200.0
2013-03-12 14:30:00,52.47,52.49,52.44,52.45,52900.0,45.3727,45.39,45.3468,45.3555,52900.0
2013-03-12 14:40:00,52.45,52.51,52.45,52.49,37000.0,45.3555,45.4073,45.3555,45.39,37000.0
2013-03-12 14:50:00,52.49,52.5,52.46,52.46,59300.0,45.39,45.3987,45.3641,45.3641,59300.0
2013-03-12 15:00:00,52.47,52.52,52.47,52.5,70200.0,45.3727,45.416,45.3727,45.3987,70200.0
2013-03-12 15:10:00,52.51,52.58,52.51,52.58,60600.0,45.4073,45.4679,45.4073,45.4679,60600.0
2013-03-12 15:20:00,52.58,52.61,52.57,52.58,124400.0,45.4679,45.4938,45.4592,45.4679,124400.0
2013-03-12 15:30:00,52.58,52.61,52.55,52.6,52400.0,45.4679,45.4938,45.4419,45.4852,52400.0
2013-03-12 15:40:00,52.6,52.62,52.57,52.6,90500.0,45.4852,45.5025,45.4592,45.4852,90500.0
2013-03-12 15:50:00,52.6,52.62,52.58,52.6,288100.0,45.4852,45.5025,45.4679,45.4852,288100.0
2013-03-13 09:30:00,52.62,52.82,52.62,52.75,178000.0,45.5025,45.6754,45.5025,45.6149,178000.0
2013-03-13 09:40:00,52.74,52.74,52.62,52.64,191700.0,45.6062,45.6062,45.5025,45.5198,191700.0
2013-03-13 09:50:00,52.64,52.65,52.59,52.64,80700.0,45.5198,45.5284,45.4765,45.5198,80700.0
2013-03-13 10:00:00,52.65,52.66,52.54,52.55,128000.0,45.5284,45.537,45.4333,45.4419,128000.0
2013-03-13 10:10:00,52.54,52.61,52.54,52.59,220600.0,45.4333,45.4938,45.4333,45.4765,220600.0
2013-03-13 10:20:00,52.59,52.64,52.58,52.62,157500.0,45.4765,45.5198,45.4679,45.5025,157500.0
2013-03-13 10:30:00,52.62,52.71,52.6,52.71,146900.0,45.5025,45.5803,45.4852,45.5803,146900.0
2013-03-13 10:40:00,52.71,52.73,52.68,52.68,144100.0,45.5803,45.5976,45.5543,45.5543,144100.0
2013-03-13 10:50:00,52.69,52.71,52.68,52.69,117500.0,45.563,45.5803,45.5543,45.563,117500.0
2013-03-13 11:00:00,52.7,52.71,52.66,52.69,95800.0,45.5716,45.5803,45.537,45.563,95800.0
2013-03-13 11:10:00,52.68,52.76,52.68,52.74,159300.0,45.5543,45.6235,45.5543,45.6062,159300.0
2013-03-13 11:20:00,52.74,52.75,52.68,52.69,53000.0,45.6062,45.6149,45.5543,45.563,53000.0
2013-03-13 11:30:00,52.68,52.72,52.67,52.69,40700.0,45.5543,45.5889,45.5457,45.563,40700.0
2013-03-13 11:40:00,52.69,52.71,52.65,52.65,42100.0,45.563,45.5803,45.5284,45.5284,42100.0
2013-03-13 11:50:00,52.66,52.69,52.64,52.65,43900.0,45.537,45.563,45.5198,45.5284,43900.0
2013-03-13 12:00:00,52.65,52.7,52.64,52.68,41500.0,45.5284,45.5716,45.5198,45.5543,41500.0
2013-03-13 12:10:00,52.67,52.72,52.67,52.72,42000.0,45.5457,45.5889,45.5457,45.5889,42000.0
2013-03-13 12:20:00,52.72,52.77,52.71,52.76,42200.0,45.5889,45.6322,45.5803,45.6235,42200.0
2013-03-13 12:30:00,52.76,52.8,52.73,52.8,58000.0,45.6235,45.6581,45.5976,45.6581,58000.0
2013-03-13 12:40:00,52.8,52.82,52.77,52.8,37800.0,45.6581,45.6754,45.6322,45.6581,37800.0
2013-03-13 12:50:00,52.8,52.82,52.79,52.8,49100.0,45.6581,45.6754,45.6495,45.6581,49100.0
2013-03-13 13:00:00,52.8,52.82,52.77,52.79,32200.0,45.6581,45.6754,45.6322,45.6495,32200.0
2013-03-13 13:10:00,52.79,52.83,52.78,52.82,139900.0,45.6495,45.6841,45.6408,45.6754,139900.0
2013-03-13 13:20:00,52.82,52.83,52.8,52.82,45300.0,45.6754,45.6841,45.6581,45.6754,45300.0
2013-03-13 13:30:00,52.83,52.83,52.8,52.82,23400.0,45.6841,45.6841,45.6581,45.6754,23400.0
2013-03-13 13:40:00,52.82,52.9,52.82,52.9,63900.0,45.6754,45.7446,45.6754,45.7446,63900.0
2013-03-13 13:50:00,52.89,52.9,52.87,52.88,36700.0,45.7359,45.7446,45.7186,45.7273,36700.0
2013-03-13 14:00:00,52.88,52.89,52.85,52.89,44300.0,45.7273,45.7359,45.7013,45.7359,44300.0
2013-03-13 14:10:00,52.89,52.9,52.87,52.89,35800.0,45.7359,45.7446,45.7186,45.7359,35800.0
2013-03-13 14:20:00,52.89,52.91,52.84,52.89,121700.0,45.7359,45.7532,45.6927,45.7359,121700.0
2013-03-13 14:30:00,52.89,52.9,52.86,52.87,56300.0,45.7359,45.7446,45.71,45.7186,56300.0
2013-03-13 14:40:00,52.87,52.88,52.86,52.86,87400.0,45.7186,45.7273,45.71,45.71,87400.0
2013-03-13 14:50:00,52.86,52.89,52.85,52.89,113600.0,45.71,45.7359,45.7013,45.7359,113600.0
2013-03-13 15:00:00,52.89,52.91,52.82,52.82,47100.0,45.7359,45.7532,45.6754,45.6754,47100.0
2013-03-13 15:10:00,52.83,52.86,52.82,52.84,53000.0,45.6841,45.71,45.6754,45.6927,53000.0
2013-03-13 15:20:00,52.85,52.86,52.84,52.85,98000.0,45.7013,45.71,45.6927,45.7013,98000.0
2013-03-13 15:30:00,52.86,52.89,52.85,52.87,95800.0,45.71,45.7359,45.7013,45.7186,95800.0
2013-03-13 15:40:00,52.88,52.9,52.85,52.88,157500.0,45.7273,45.7446,45.7013,45.7273,157500.0
2013-03-13 15:50:00,52.89,52.91,52.86,52.88,401000.0,45.7359,45.7532,45.71,45.7273,401000.0
2013-03-14 09:30:00,52.98,52.98,52.85,52.89,202200.0,45.8138,45.8138,45.7013,45.7359,202200.0
2013-03-14 09:40:00,52.89,52.92,52.84,52.86,102200.0,45.7359,45.7619,45.6927,45.71,102200.0
2013-03-14 09:50:00,52.87,52.9,52.84,52.88,74300.0,45.7186,45.7446,45.6927,45.7273,74300.0
2013-03-14 10:00:00,52.88,52.9,52.86,52.86,56600.0,45.7273,45.7446,45.71,45.71,56600.0
2013-03-14 10:10:00,52.87,52.87,52.77,52.77,96400.0,45.7186,45.7186,45.6322,45.6322,96400.0
2013-03-14 10:20:00,52.77,52.86,52.75,52.85,99900.0,45.6322,45.71,45.6149,45.7013,99900.0
2013-03-14 10:30:00,52.85,52.88,52.82,52.87,60700.0,45.7013,45.7273,45.6754,45.7186,60700.0
2013-03-14 10:40:00,52.86,52.86,52.83,52.85,39600.0,45.71,45.71,45.6841,45.7013,39600.0
2013-03-14 10:50:00,52.85,52.88,52.84,52.86,42200.0,45.7013,45.7273,45.6927,45.71,42200.0
2013-03-14 11:00:00,52.85,52.9,52.85,52.87,35900.0,45.7013,45.7446,45.7013,45.7186,35900.0
2013-03-14 11:10:00,52.88,52.88,52.85,52.86,35200.0,45.7273,45.7273,45.7013,45.71,35200.0
2013-03-14 11:20:00,52.87,52.88,52.86,52.87,26400.0,45.7186,45.7273,45.71,45.7186,26400.0
2013-03-14 11:30:00,52.87,52.92,52.86,52.91,27400.0,45.7186,45.7619,45.71,45.7532,27400.0
2013-03-14 11:40:00,52.92,52.94,52.9,52.94,45100.0,45.7619,45.7792,45.7446,45.7792,45100.0
2013-03-14 11:50:00,52.93,52.97,52.93,52.94,77500.0,45.7705,45.8051,45.7705,45.7792,77500.0
2013-03-14 12:00:00,52.94,52.96,52.93,52.96,34100.0,45.7792,45.7965,45.7705,45.7965,34100.0
2013-03-14 12:10:00,52.95,52.98,52.95,52.97,21900.0,45.7878,45.8138,45.7878,45.8051,21900.0
2013-03-14 12:20:00,52.97,52.98,52.93,52.97,261200.0,45.8051,45.8138,45.7705,45.8051,261200.0
2013-03-14 12:30:00,52.96,53.01,52.96,53.0,86300.0,45.7965,45.8397,45.7965,45.8311,86300.0
2013-03-14 12:40:00,52.99,52.99,52.93,52.93,133600.0,45.8224,45.8224,45.7705,45.7705,133600.0
2013-03-14 12:50:00,52.93,52.94,52.91,52.93,167000.0,45.7705,45.7792,45.7532,45.7705,167000.0
2013-03-14 13:00:00,52.93,52.97,52.92,52.93,69700.0,45.7705,45.8051,45.7619,45.7705,69700.0
2013-03-14 13:10:00,52.94,52.95,52.91,52.93,28700.0,45.7792,45.7878,45.7532,45.7705,28700.0
2013-03-14 13:20:00,52.92,52.93,52.9,52.92,52100.0,45.7619,45.7705,45.7446,45.7619,52100.0
2013-03-14 13:30:00,52.91,52.91,52.89,52.9,70100.0,45.7532,45.7532,45.7359,45.7446,70100.0
2013-03-14 13:40:00,52.91,52.94,52.89,52.93,66200.0,45.7532,45.7792,45.7359,45.7705,66200.0
2013-03-14 13:50:00,52.94,52.94,52.9,52.91,61100.0,45.7792,45.7792,45.7446,45.7532,61100.0
2013-03-14 14:00:00,52.92,52.94,52.91,52.93,62700.0,45.7619,45.7792,45.7532,45.7705,62700.0
2013-03-14 14:10:00,52.94,52.94,52.9,52.92,40500.0,45.7792,45.7792,45.7446,45.7619,40500.0
2013-03-14 14:20:00,52.93,52.95,52.91,52.91,40200.0,45.7705,45.7878,45.7532,45.7532,40200.0
2013-03-14 14:30:00,52.9,52.94,52.9,52.92,29900.0,45.7446,45.7792,45.7446,45.7619,29900.0
2013-03-14 14:40:00,52.93,52.94,52.91,52.93,28400.0,45.7705,45.7792,45.7532,45.7705,28400.0
2013-03-14 14:50:00,52.93,52.94,52.91,52.93,26500.0,45.7705,45.7792,45.7532,45.7705,26500.0
2013-03-14 15:00:00,52.92,52.96,52.92,52.94,39600.0,45.7619,45.7965,45.7619,45.7792,39600.0
2013-03-14 15:10:00,52.94,52.97,52.93,52.96,54800.0,45.7792,45.8051,45.7705,45.7965,54800.0
2013-03-14 15:20:00,52.96,52.97,52.94,52.95,58900.0,45.7965,45.8051,45.7792,45.7878,58900.0
2013-03-14 15:30:00,52.94,52.96,52.92,52.93,96200.0,45.7792,45.7965,45.7619,45.7705,96200.0
2013-03-14 15:40:00,52.94,52.97,52.94,52.97,162400.0,45.7792,45.8051,45.7792,45.8051,162400.0
2013-03-14 15:50:00,52.96,52.98,52.92,52.95,503500.0,45.7965,45.8138,45.7619,45.7878,503500.0
2013-03-15 09:30:00,52.7,52.78,52.65,52.72,136500.0,45.7084,45.7778,45.6651,45.7258,136500.0
2013-03-15 09:40:00,52.72,52.74,52.7,52.74,104600.0,45.7258,45.7431,45.7084,45.7431,104600.0
2013-03-15 09:50:00,52.74,52.74,52.55,52.55,207000.0,45.7431,45.7431,45.5783,45.5783,207000.0
2013-03-15 10:00:00,52.55,52.59,52.48,52.55,140300.0,45.5783,45.613,45.5176,45.5783,140300.0
2013-03-15 10:10:00,52.55,52.56,52.5,52.54,96700.0,45.5783,45.587,45.535,45.5697,96700.0
2013-03-15 10:20:00,52.54,52.59,52.54,52.57,48000.0,45.5697,45.613,45.5697,45.5957,48000.0
2013-03-15 10:30:00,52.57,52.61,52.57,52.6,298600.0,45.5957,45.6304,45.5957,45.6217,298600.0
2013-03-15 10:40:00,52.59,52.63,52.57,52.59,67200.0,45.613,45.6477,45.5957,45.613,67200.0
2013-03-15 10:50:00,52.6,52.61,52.57,52.6,41900.0,45.6217,45.6304,45.5957,45.6217,41900.0
2013-03-15 11:00:00,52.6,52.63,52.59,52.62,50900.0,45.6217,45.6477,45.613,45.639,50900.0
2013-03-15 11:10:00,52.61,52.64,52.59,52.64,19000.0,45.6304,45.6564,45.613,45.6564,19000.0
2013-03-15 11:20:00,52.65,52.69,52.63,52.67,95900.0,45.6651,45.6998,45.6477,45.6824,95900.0
2013-03-15 11:30:00,52.68,52.73,52.68,52.7,48100.0,45.6911,45.7344,45.6911,45.7084,48100.0
2013-03-15 11:40:00,52.69,52.7,52.66,52.67,282000.0,45.6998,45.7084,45.6737,45.6824,282000.0
2013-03-15 11:50:00,52.66,52.68,52.65,52.65,16600.0,45.6737,45.6911,45.6651,45.6651,16600.0
2013-03-15 12:00:00,52.66,52.66,52.63,52.66,18800.0,45.6737,45.6737,45.6477,45.6737,18800.0
2013-03-15 12:10:00,52.66,52.67,52.65,52.66,41700.0,45.6737,45.6824,45.6651,45.6737,41700.0
2013-03-15 12:20:00,52.67,52.68,52.66,52.66,27800.0,45.6824,45.6911,45.6737,45.6737,27800.0
2013-03-15 12:30:00,52.65,52.7,52.65,52.69,38100.0,45.6651,45.7084,45.6651,45.6998,38100.0
2013-03-15 12:40:00,52.68,52.72,52.68,52.71,35900.0,45.6911,45.7258,45.6911,45.7171,35900.0
2013-03-15 12:50:00,52.71,52.71,52.67,52.67,50200.0,45.7171,45.7171,45.6824,45.6824,50200.0
2013-03-15 13:00:00,52.67,52.68,52.65,52.65,68600.0,45.6824,45.6911,45.6651,45.6651,68600.0
2013-03-15 13:10:00,52.65,52.67,52.61,52.62,105200.0,45.6651,45.6824,45.6304,45.639,105200.0
2013-03-15 13:20:00,52.62,52.63,52.59,52.6,291800.0,45.639,45.6477,45.613,45.6217,291800.0
2013-03-15 13:30:00,52.61,52.63,52.6,52.61,108900.0,45.6304,45.6477,45.6217,45.6304,108900.0
2013-03-15 13:40:00,52.62,52.63,52.59,52.6,79100.0,45.639,45.6477,45.613,45.6217,79100.0
2013-03-15 13:50:00,52.61,52.63,52.61,52.63,39600.0,45.6304,45.6477,45.6304,45.6477,39600.0
2013-03-15 14:00:00,52.62,52.64,52.59,52.6,88200.0,45.639,45.6564,45.613,45.6217,88200.0
2013-03-15 14:10:00,52.6,52.6,52.57,52.58,36500.0,45.6217,45.6217,45.5957,45.6043,36500.0
2013-03-15 14:20:00,52.58,52.58,52.55,52.55,43500.0,45.6043,45.6043,45.5783,45.5783,43500.0
2013-03-15 14:30:00,52.56,52.58,52.52,52.55,38600.0,45.587,45.6043,45.5523,45.5783,38600.0
2013-03-15 14:40:00,52.55,52.56,52.53,52.53,29300.0,45.5783,45.587,45.561,45.561,29300.0
2013-03-15 14:50:00,52.53,52.55,52.49,52.53,32800.0,45.561,45.5783,45.5263,45.561,32800.0
2013-03-15 15:00:00,52.54,52.58,52.54,52.58,179300.0,45.5697,45.6043,45.5697,45.6043,179300.0
2013-03-15 15:10:00,52.57,52.59,52.54,52.56,131100.0,45.5957,45.613,45.5697,45.587,131100.0
2013-03-15 15:20:00,52.56,52.57,52.53,52.55,108700.0,45.587,45.5957,45.561,45.5783,108700.0
2013-03-15 15:30:00,52.56,52.61,52.55,52.59,168600.0,45.587,45.6304,45.5783,45.613,168600.0
2013-03-15 15:40:00,52.59,52.64,52.59,52.63,195200.0,45.613,45.6564,45.613,45.6477,195200.0
2013-03-15 15:50:00,52.63,52.63,52.59,52.61,1226600.0,45.6477,45.6477,45.613,45.6304,1226600.0
2013-03-18 09:30:00,52.12,52.15,51.93,52.14,413900.0,45.2054,45.2314,45.0406,45.2227,413900.0
2013-03-18 09:40:00,52.14,52.19,52.09,52.18,308100.0,45.2227,45.2661,45.1794,45.2574,308100.0
2013-03-18 09:50:00,52.17,52.25,52.13,52.24,378200.0,45.2487,45.3181,45.214,45.3095,378200.0
2013-03-18 10:00:00,52.23,52.26,52.09,52.09,161300.0,45.3008,45.3268,45.1794,45.1794,161300.0
2013-03-18 10:10:00,52.09,52.19,52.09,52.16,73400.0,45.1794,45.2661,45.1794,45.2401,73400.0
2013-03-18 10:20:00,52.15,52.18,52.1,52.17,146100.0,45.2314,45.2574,45.188,45.2487,146100.0
2013-03-18 10:30:00,52.18,52.25,52.17,52.22,179200.0,45.2574,45.3181,45.2487,45.2921,179200.0
2013-03-18 10:40:00,52.22,52.23,52.16,52.2,79800.0,45.2921,45.3008,45.2401,45.2748,79800.0
2013-03-18 10:50:00,52.2,52.22,52.17,52.17,82700.0,45.2748,45.2921,45.2487,45.2487,82700.0
2013-03-18 11:00:00,52.18,52.23,52.16,52.22,87700.0,45.2574,45.3008,45.2401,45.2921,87700.0
2013-03-18 11:10:00,52.22,52.27,52.22,52.24,81300.0,45.2921,45.3355,45.2921,45.3095,81300.0
2013-03-18 11:20:00,52.26,52.29,52.24,52.25,125100.0,45.3268,45.3528,45.3095,45.3181,125100.0
2013-03-18 11:30:00,52.25,52.26,52.22,52.25,38500.0,45.3181,45.3268,45.2921,45.3181,38500.0
2013-03-18 11:40:00,52.25,52.27,52.21,52.26,40200.0,45.3181,45.3355,45.2834,45.3268,40200.0
2013-03-18 11:50:00,52.27,52.28,52.25,52.28,63200.0,45.3355,45.3441,45.3181,45.3441,63200.0
2013-03-18 12:00:00,52.28,52.37,52.28,52.36,89700.0,45.3441,45.4222,45.3441,45.4135,89700.0
2013-03-18 12:10:00,52.37,52.4,52.33,52.35,53400.0,45.4222,45.4482,45.3875,45.4049,53400.0
2013-03-18 12:20:00,52.35,52.39,52.34,52.36,41600.0,45.4049,45.4396,45.3962,45.4135,41600.0
2013-03-18 12:30:00,52.35,52.37,52.34,52.36,45900.0,45.4049,45.4222,45.3962,45.4135,45900.0
2013-03-18 12:40:00,52.37,52.38,52.35,52.36,33900.0,45.4222,45.4309,45.4049,45.4135,33900.0
2013-03-18 12:50:00,52.35,52.36,52.32,52.35,29600.0,45.4049,45.4135,45.3788,45.4049,29600.0
2013-03-18 13:00:00,52.35,52.36,52.32,52.36,21100.0,45.4049,45.4135,45.3788,45.4135,21100.0
2013-03-18 13:10:00,52.35,52.4,52.35,52.39,63000.0,45.4049,45.4482,45.4049,45.4396,63000.0
2013-03-18 13:20:00,52.39,52.39,52.3,52.31,47400.0,45.4396,45.4396,45.3615,45.3702,47400.0
2013-03-18 13:30:00,52.31,52.32,52.29,52.31,52400.0,45.3702,45.3788,45.3528,45.3702,52400.0
2013-03-18 13:40:00,52.31,52.33,52.3,52.31,41900.0,45.3702,45.3875,45.3615,45.3702,41900.0
2013-03-18 13:50:00,52.3,52.3,52.27,52.27,45800.0,45.3615,45.3615,45.3355,45.3355,45800.0
2013-03-18 14:00:00,52.26,52.33,52.26,52.33,26400.0,45.3268,45.3875,45.3268,45.3875,26400.0
2013-03-18 14:10:00,52.33,52.39,52.32,52.36,75600.0,45.3875,45.4396,45.3788,45.4135,75600.0
2013-03-18 14:20:00,52.36,52.41,52.36,52.41,29200.0,45.4135,45.4569,45.4135,45.4569,29200.0
2013-03-18 14:30:00,52.41,52.41,52.35,52.38,35900.0,45.4569,45.4569,45.4049,45.4309,35900.0
2013-03-18 14:40:00,52.38,52.41,52.37,52.38,63200.0,45.4309,45.4569,45.4222,45.4309,63200.0
2013-03-18 14:50:00,52.38,52.38,52.27,52.27,96800.0,45.4309,45.4309,45.3355,45.3355,96800.0
2013-03-18 15:00:00,52.28,52.31,52.27,52.3,79500.0,45.3441,45.3702,45.3355,45.3615,79500.0
2013-03-18 15:10:00,52.29,52.35,52.24,52.28,182100.0,45.3528,45.4049,45.3095,45.3441,182100.0
2013-03-18 15:20:00,52.27,52.28,52.19,52.21,178300.0,45.3355,45.3441,45.2661,45.2834,178300.0
2013-03-18 15:30:00,52.2,52.2,52.14,52.16,114700.0,45.2748,45.2748,45.2227,45.2401,114700.0
2013-03-18 15:40:00,52.16,52.2,52.14,52.18,120300.0,45.2401,45.2748,45.2227,45.2574,120300.0
2013-03-18 15:50:00,52.17,52.23,52.16,52.21,248300.0,45.2487,45.3008,45.2401,45.2834,248300.0
2013-03-19 09:30:00,52.38,52.38,52.15,52.15,120800.0,45.4309,45.4309,45.2314,45.2314,120800.0
2013-03-19 09:40:00,52.15,52.24,52.15,52.24,90600.0,45.2314,45.3095,45.2314,45.3095,90600.0
2013-03-19 09:50:00,52.23,52.27,52.21,52.24,155200.0,45.3008,45.3355,45.2834,45.3095,155200.0
2013-03-19 10:00:00,52.25,52.26,52.18,52.19,95100.0,45.3181,45.3268,45.2574,45.2661,95100.0
2013-03-19 10:10:00,52.19,52.19,52.13,52.13,33900.0,45.2661,45.2661,45.214,45.214,33900.0
2013-03-19 10:20:00,52.13,52.15,52.0,52.02,290100.0,45.214,45.2314,45.1013,45.1186,290100.0
2013-03-19 10:30:00,52.02,52.04,51.97,52.01,150600.0,45.1186,45.136,45.0753,45.11,150600.0
2013-03-19 10:40:00,52.0,52.03,51.94,51.94,141800.0,45.1013,45.1273,45.0493,45.0493,141800.0
2013-03-19 10:50:00,51.95,52.03,51.95,52.03,58000.0,45.0579,45.1273,45.0579,45.1273,58000.0
2013-03-19 11:00:00,52.05,52.09,52.0,52.07,74400.0,45.1447,45.1794,45.1013,45.162,74400.0
2013-03-19 11:10:00,52.06,52.12,52.06,52.12,50700.0,45.1533,45.2054,45.1533,45.2054,50700.0
2013-03-19 11:20:00,52.12,52.12,52.09,52.11,36500.0,45.2054,45.2054,45.1794,45.1967,36500.0
2013-03-19 11:30:00,52.12,52.13,52.07,52.07,104800.0,45.2054,45.214,45.162,45.162,104800.0
2013-03-19 11:40:00,52.07,52.09,51.94,51.94,75100.0,45.162,45.1794,45.0493,45.0493,75100.0
2013-03-19 11:50:00,51.94,51.94,51.68,51.73,360000.0,45.0493,45.0493,44.8237,44.8671,360000.0
2013-03-19 12:00:00,51.73,51.78,51.71,51.72,67100.0,44.8671,44.9105,44.8498,44.8584,67100.0
2013-03-19 12:10:00,51.71,51.71,51.61,51.69,114900.0,44.8498,44.8498,44.763,44.8324,114900.0
2013-03-19 12:20:00,51.7,51.79,51.7,51.78,99400.0,44.8411,44.9192,44.8411,44.9105,99400.0
2013-03-19 12:30:00,51.78,51.78,51.7,51.72,85000.0,44.9105,44.9105,44.8411,44.8584,85000.0
2013-03-19 12:40:00,51.73,51.77,51.7,51.71,49700.0,44.8671,44.9018,44.8411,44.8498,49700.0
2013-03-19 12:50:00,51.7,51.7,51.64,51.67,159200.0,44.8411,44.8411,44.7891,44.8151,159200.0
2013-03-19 13:00:00,51.66,51.7,51.64,51.67,66300.0,44.8064,44.8411,44.7891,44.8151,66300.0
2013-03-19 13:10:00,51.67,51.68,51.55,51.55,120000.0,44.8151,44.8237,44.711,44.711,120000.0
2013-03-19 13:20:00,51.55,51.55,51.47,51.52,218100.0,44.711,44.711,44.6416,44.685,218100.0
2013-03-19 13:30:00,51.51,51.6,51.48,51.52,211700.0,44.6763,44.7544,44.6503,44.685,211700.0
2013-03-19 13:40:00,51.51,51.55,51.48,51.55,70000.0,44.6763,44.711,44.6503,44.711,70000.0
2013-03-19 13:50:00,51.55,51.63,51.54,51.61,253300.0,44.711,44.7804,44.7023,44.763,253300.0
2013-03-19 14:00:00,51.61,51.71,51.61,51.7,124900.0,44.763,44.8498,44.763,44.8411,124900.0
2013-03-19 14:10:00,51.71,51.71,51.59,51.6,196900.0,44.8498,44.8498,44.7457,44.7544,196900.0
2013-03-19 14:20:00,51.6,51.69,51.59,51.65,138100.0,44.7544,44.8324,44.7457,44.7977,138100.0
2013-03-19 14:30:00,51.66,51.74,51.66,51.73,733100.0,44.8064,44.8758,44.8064,44.8671,733100.0
2013-03-19 14:40:00,51.73,51.73,51.66,51.67,138300.0,44.8671,44.8671,44.8064,44.8151,138300.0
2013-03-19 14:50:00,51.67,51.69,51.64,51.67,56300.0,44.8151,44.8324,44.7891,44.8151,56300.0
2013-03-19 15:00:00,51.68,51.72,51.63,51.65,105300.0,44.8237,44.8584,44.7804,44.7977,105300.0
2013-03-19 15:10:00,51.65,51.88,51.65,51.78,313400.0,44.7977,44.9972,44.7977,44.9105,313400.0
2013-03-19 15:20:00,51.77,51.78,51.7,51.73,143000.0,44.9018,44.9105,44.8411,44.8671,143000.0
2013-03-19 15:30:00,51.73,51.76,51.68,51.75,157500.0,44.8671,44.8931,44.8237,44.8845,157500.0
2013-03-19 15:40:00,51.76,51.77,51.71,51.73,198700.0,44.8931,44.9018,44.8498,44.8671,198700.0
2013-03-19 15:50:00,51.73,51.85,51.73,51.84,425500.0,44.8671,44.9712,44.8671,44.9625,425500.0
2013-03-20 09:30:00,52.22,52.33,52.15,52.28,274800.0,45.2921,45.3875,45.2314,45.3441,274800.0
2013-03-20 09:40:00,52.29,52.3,52.19,52.21,218800.0,45.3528,45.3615,45.2661,45.2834,218800.0
2013-03-20 09:50:00,52.21,52.29,52.21,52.24,65400.0,45.2834,45.3528,45.2834,45.3095,65400.0
2013-03-20 10:00:00,52.24,52.27,52.21,52.25,99500.0,45.3095,45.3355,45.2834,45.3181,99500.0
2013-03-20 10:10:00,52.26,52.32,52.24,52.31,154200.0,45.3268,45.3788,45.3095,45.3702,154200.0
2013-03-20 10:20:00,52.3,52.31,52.25,52.27,92900.0,45.3615,45.3702,45.3181,45.3355,92900.0
2013-03-20 10:30:00,52.28,52.3,52.17,52.2,102900.0,45.3441,45.3615,45.2487,45.2748,102900.0
2013-03-20 10:40:00,52.2,52.27,52.18,52.27,47700.0,45.2748,45.3355,45.2574,45.3355,47700.0
2013-03-20 10:50:00,52.26,52.3,52.24,52.3,126100.0,45.3268,45.3615,45.3095,45.3615,126100.0
2013-03-20 11:00:00,52.3,52.32,52.28,52.32,76900.0,45.3615,45.3788,45.3441,45.3788,76900.0
2013-03-20 11:10:00,52.31,52.33,52.24,52.24,71900.0,45.3702,45.3875,45.3095,45.3095,71900.0
2013-03-20 11:20:00,52.25,52.3,52.24,52.29,34900.0,45.3181,45.3615,45.3095,45.3528,34900.0
2013-03-20 11:30:00,52.3,52.33,52.29,52.32,58800.0,45.3615,45.3875,45.3528,45.3788,58800.0
2013-03-20 11:40:00,52.32,52.33,52.26,52.26,44500.0,45.3788,45.3875,45.3268,45.3268,44500.0
2013-03-20 11:50:00,52.26,52.29,52.24,52.24,27300.0,45.3268,45.3528,45.3095,45.3095,27300.0
2013-03-20 12:00:00,52.25,52.29,52.25,52.28,39900.0,45.3181,45.3528,45.3181,45.3441,39900.0
2013-03-20 12:10:00,52.28,52.29,52.25,52.26,41600.0,45.3441,45.3528,45.3181,45.3268,41600.0
2013-03-20 12:20:00,52.25,52.28,52.25,52.27,35900.0,45.3181,45.3441,45.3181,45.3355,35900.0
2013-03-20 12:30:00,52.28,52.28,52.24,52.26,20100.0,45.3441,45.3441,45.3095,45.3268,20100.0
2013-03-20 12:40:00,52.26,52.3,52.26,52.28,49300.0,45.3268,45.3615,45.3268,45.3441,49300.0
2013-03-20 12:50:00,52.28,52.3,52.26,52.3,64200.0,45.3441,45.3615,45.3268,45.3615,64200.0
2013-03-20 13:00:00,52.28,52.3,52.27,52.3,39800.0,45.3441,45.3615,45.3355,45.3615,39800.0
2013-03-20 13:10:00,52.29,52.31,52.29,52.3,21300.0,45.3528,45.3702,45.3528,45.3615,21300.0
2013-03-20 13:20:00,52.29,52.33,52.28,52.29,62500.0,45.3528,45.3875,45.3441,45.3528,62500.0
2013-03-20 13:30:00,52.29,52.3,52.27,52.28,48800.0,45.3528,45.3615,45.3355,45.3441,48800.0
2013-03-20 13:40:00,52.28,52.3,52.27,52.29,48600.0,45.3441,45.3615,45.3355,45.3528,48600.0
2013-03-20 13:50:00,52.29,52.31,52.27,52.29,67200.0,45.3528,45.3702,45.3355,45.3528,67200.0
2013-03-20 14:00:00,52.28,52.36,52.27,52.3,82800.0,45.3441,45.4135,45.3355,45.3615,82800.0
2013-03-20 14:10:00,52.31,52.39,52.3,52.36,68600.0,45.3702,45.4396,45.3615,45.4135,68600.0
2013-03-20 14:20:00,52.36,52.47,52.34,52.46,285700.0,45.4135,45.5089,45.3962,45.5003,285700.0
2013-03-20 14:30:00,52.46,52.48,52.44,52.48,79400.0,45.5003,45.5176,45.4829,45.5176,79400.0
2013-03-20 14:40:00,52.48,52.5,52.44,52.45,69000.0,45.5176,45.535,45.4829,45.4916,69000.0
2013-03-20 14:50:00,52.46,52.48,52.42,52.44,61100.0,45.5003,45.5176,45.4656,45.4829,61100.0
2013-03-20 15:00:00,52.43,52.44,52.38,52.43,134300.0,45.4742,45.4829,45.4309,45.4742,134300.0
2013-03-20 15:10:00,52.44,52.48,52.43,52.47,86800.0,45.4829,45.5176,45.4742,45.5089,86800.0
2013-03-20 15:20:00,52.47,52.48,52.42,52.45,96700.0,45.5089,45.5176,45.4656,45.4916,96700.0
2013-03-20 15:30:00,52.45,52.48,52.41,52.47,128500.0,45.4916,45.5176,45.4569,45.5089,128500.0
2013-03-20 15:40:00,52.48,52.54,52.47,52.53,176200.0,45.5176,45.5697,45.5089,45.561,176200.0
2013-03-20 15:50:00,52.52,52.53,52.36,52.45,493600.0,45.5523,45.561,45.4135,45.4916,493600.0
2013-03-21 09:30:00,52.14,52.27,52.04,52.25,112200.0,45.2227,45.3355,45.136,45.3181,112200.0
2013-03-21 09:40:00,52.24,52.27,52.18,52.26,309100.0,45.3095,45.3355,45.2574,45.3268,309100.0
2013-03-21 09:50:00,52.26,52.27,52.2,52.23,77900.0,45.3268,45.3355,45.2748,45.3008,77900.0
2013-03-21 10:00:00,52.23,52.26,52.11,52.14,197900.0,45.3008,45.3268,45.1967,45.2227,197900.0
2013-03-21 10:10:00,52.14,52.15,52.05,52.06,65500.0,45.2227,45.2314,45.1447,45.1533,65500.0
2013-03-21 10:20:00,52.07,52.07,52.03,52.07,86500.0,45.162,45.162,45.1273,45.162,86500.0
2013-03-21 10:30:00,52.08,52.1,52.01,52.02,67300.0,45.1707,45.188,45.11,45.1186,67300.0
2013-03-21 10:40:00,52.02,52.11,52.02,52.07,48600.0,45.1186,45.1967,45.1186,45.162,48600.0
2013-03-21 10:50:00,52.07,52.08,52.05,52.07,61800.0,45.162,45.1707,45.1447,45.162,61800.0
2013-03-21 11:00:00,52.08,52.11,52.03,52.08,64100.0,45.1707,45.1967,45.1273,45.1707,64100.0
2013-03-21 11:10:00,52.08,52.15,52.07,52.15,31000.0,45.1707,45.2314,45.162,45.2314,31000.0
2013-03-21 11:20:00,52.15,52.24,52.13,52.21,77500.0,45.2314,45.3095,45.214,45.2834,77500.0
2013-03-21 11:30:00,52.22,52.25,52.21,52.25,37600.0,45.2921,45.3181,45.2834,45.3181,37600.0
2013-03-21 11:40:00,52.25,52.3,52.24,52.27,44900.0,45.3181,45.3615,45.3095,45.3355,44900.0
2013-03-21 11:50:00,52.27,52.28,52.24,52.26,69300.0,45.3355,45.3441,45.3095,45.3268,69300.0
2013-03-21 12:00:00,52.26,52.27,52.23,52.25,23200.0,45.3268,45.3355,45.3008,45.3181,23200.0
2013-03-21 12:10:00,52.24,52.25,52.21,52.21,63500.0,45.3095,45.3181,45.2834,45.2834,63500.0
2013-03-21 12:20:00,52.22,52.25,52.18,52.2,59500.0,45.2921,45.3181,45.2574,45.2748,59500.0
2013-03-21 12:30:00,52.2,52.21,52.17,52.21,47700.0,45.2748,45.2834,45.2487,45.2834,47700.0
2013-03-21 12:40:00,52.21,52.25,52.21,52.23,27300.0,45.2834,45.3181,45.2834,45.3008,27300.0
2013-03-21 12:50:00,52.24,52.25,52.21,52.21,20100.0,45.3095,45.3181,45.2834,45.2834,20100.0
2013-03-21 13:00:00,52.2,52.21,52.17,52.2,25000.0,45.2748,45.2834,45.2487,45.2748,25000.0
2013-03-21 13:10:00,52.2,52.21,52.11,52.11,54400.0,45.2748,45.2834,45.1967,45.1967,54400.0
2013-03-21 13:20:00,52.11,52.14,52.05,52.08,57000.0,45.1967,45.2227,45.1447,45.1707,57000.0
2013-03-21 13:30:00,52.08,52.08,52.0,52.05,129900.0,45.1707,45.1707,45.1013,45.1447,129900.0
2013-03-21 13:40:00,52.04,52.05,51.94,52.0,705900.0,45.136,45.1447,45.0493,45.1013,705900.0
2013-03-21 13:50:00,52.0,52.02,51.98,52.0,63500.0,45.1013,45.1186,45.0839,45.1013,63500.0
2013-03-21 14:00:00,52.0,52.0,51.82,51.9,113700.0,45.1013,45.1013,44.9452,45.0146,113700.0
2013-03-21 14:10:00,51.9,52.07,51.89,52.05,183800.0,45.0146,45.162,45.0059,45.1447,183800.0
2013-03-21 14:20:00,52.04,52.11,52.02,52.05,232100.0,45.136,45.1967,45.1186,45.1447,232100.0
2013-03-21 14:30:00,52.05,52.07,52.0,52.02,527700.0,45.1447,45.162,45.1013,45.1186,527700.0
2013-03-21 14:40:00,52.02,52.09,52.02,52.07,61200.0,45.1186,45.1794,45.1186,45.162,61200.0
2013-03-21 14:50:00,52.08,52.11,52.04,52.1,73500.0,45.1707,45.1967,45.136,45.188,73500.0
2013-03-21 15:00:00,52.1,52.17,52.09,52.11,73300.0,45.188,45.2487,45.1794,45.1967,73300.0
2013-03-21 15:10:00,52.12,52.13,52.04,52.05,43200.0,45.2054,45.214,45.136,45.1447,43200.0
2013-03-21 15:20:00,52.03,52.12,52.02,52.1,57300.0,45.1273,45.2054,45.1186,45.188,57300.0
2013-03-21 15:30:00,52.1,52.11,52.06,52.07,75400.0,45.188,45.1967,45.1533,45.162,75400.0
2013-03-21 15:40:00,52.07,52.08,52.0,52.05,117800.0,45.162,45.1707,45.1013,45.1447,117800.0
2013-03-21 15:50:00,52.04,52.07,51.99,52.0,338200.0,45.136,45.162,45.0926,45.1013,338200.0
2013-03-22 09:30:00,52.27,52.4,52.26,52.37,423300.0,45.3355,45.4482,45.3268,45.4222,423300.0
2013-03-22 09:40:00,52.38,52.38,52.23,52.24,126200.0,45.4309,45.4309,45.3008,45.3095,126200.0
2013-03-22 09:50:00,52.24,52.35,52.24,52.33,83900.0,45.3095,45.4049,45.3095,45.3875,83900.0
2013-03-22 10:00:00,52.33,52.44,52.33,52.44,72400.0,45.3875,45.4829,45.3875,45.4829,72400.0
2013-03-22 10:10:00,52.43,52.51,52.42,52.49,134500.0,45.4742,45.5436,45.4656,45.5263,134500.0
2013-03-22 10:20:00,52.49,52.51,52.45,52.49,118700.0,45.5263,45.5436,45.4916,45.5263,118700.0
2013-03-22 10:30:00,52.49,52.52,52.47,52.51,66800.0,45.5263,45.5523,45.5089,45.5436,66800.0
2013-03-22 10:40:00,52.51,52.55,52.46,52.48,63800.0,45.5436,45.5783,45.5003,45.5176,63800.0
2013-03-22 10:50:00,52.48,52.51,52.44,52.51,88500.0,45.5176,45.5436,45.4829,45.5436,88500.0
2013-03-22 11:00:00,52.52,52.56,52.51,52.52,146500.0,45.5523,45.587,45.5436,45.5523,146500.0
2013-03-22 11:10:00,52.53,52.58,52.5,52.54,328000.0,45.561,45.6043,45.535,45.5697,328000.0
2013-03-22 11:20:00,52.54,52.6,52.52,52.58,236600.0,45.5697,45.6217,45.5523,45.6043,236600.0
2013-03-22 11:30:00,52.58,52.59,52.51,52.51,965800.0,45.6043,45.613,45.5436,45.5436,965800.0
2013-03-22 11:40:00,52.52,52.52,52.49,52.51,33600.0,45.5523,45.5523,45.5263,45.5436,33600.0
2013-03-22 11:50:00,52.52,52.53,52.49,52.5,55800.0,45.5523,45.561,45.5263,45.535,55800.0
2013-03-22 12:00:00,52.5,52.52,52.48,52.48,59100.0,45.535,45.5523,45.5176,45.5176,59100.0
2013-03-22 12:10:00,52.47,52.5,52.43,52.49,44400.0,45.5089,45.535,45.4742,45.5263,44400.0
2013-03-22 12:20:00,52.48,52.49,52.45,52.47,62600.0,45.5176,45.5263,45.4916,45.5089,62600.0
2013-03-22 12:30:00,52.47,52.47,52.43,52.47,860200.0,45.5089,45.5089,45.4742,45.5089,860200.0
2013-03-22 12:40:00,52.46,52.46,52.43,52.45,150100.0,45.5003,45.5003,45.4742,45.4916,150100.0
2013-03-22 12:50:00,52.44,52.5,52.44,52.49,46000.0,45.4829,45.535,45.4829,45.5263,46000.0
2013-03-22 13:00:00,52.48,52.54,52.47,52.53,68400.0,45.5176,45.5697,45.5089,45.561,68400.0
2013-03-22 13:10:00,52.53,52.56,52.51,52.56,719600.0,45.561,45.587,45.5436,45.587,719600.0
2013-03-22 13:20:00,52.55,52.61,52.55,52.6,154900.0,45.5783,45.6304,45.5783,45.6217,154900.0
2013-03-22 13:30:00,52.6,52.64,52.54,52.55,50700.0,45.6217,45.6564,45.5697,45.5783,50700.0
2013-03-22 13:40:00,52.55,52.58,52.55,52.57,41200.0,45.5783,45.6043,45.5783,45.5957,41200.0
2013-03-22 13:50:00,52.57,52.58,52.53,52.55,24000.0,45.5957,45.6043,45.561,45.5783,24000.0
2013-03-22 14:00:00,52.55,52.57,52.53,52.55,38500.0,45.5783,45.5957,45.561,45.5783,38500.0
2013-03-22 14:10:00,52.56,52.59,52.55,52.58,37600.0,45.587,45.613,45.5783,45.6043,37600.0
2013-03-22 14:20:00,52.58,52.6,52.57,52.58,26600.0,45.6043,45.6217,45.5957,45.6043,26600.0
2013-03-22 14:30:00,52.58,52.58,52.54,52.58,37100.0,45.6043,45.6043,45.5697,45.6043,37100.0
2013-03-22 14:40:00,52.58,52.59,52.57,52.59,16700.0,45.6043,45.613,45.5957,45.613,16700.0
2013-03-22 14:50:00,52.59,52.59,52.55,52.58,39100.0,45.613,45.613,45.5783,45.6043,39100.0
2013-03-22 15:00:00,52.58,52.58,52.52,52.54,55200.0,45.6043,45.6043,45.5523,45.5697,55200.0
2013-03-22 15:10:00,52.54,52.55,52.52,52.52,89700.0,45.5697,45.5783,45.5523,45.5523,89700.0
2013-03-22 15:20:00,52.52,52.52,52.48,52.51,65300.0,45.5523,45.5523,45.5176,45.5436,65300.0
2013-03-22 15:30:00,52.51,52.56,52.51,52.54,105300.0,45.5436,45.587,45.5436,45.5697,105300.0
2013-03-22 15:40:00,52.55,52.56,52.52,52.52,73200.0,45.5783,45.587,45.5523,45.5523,73200.0
2013-03-22 15:50:00,52.52,52.61,52.48,52.61,378600.0,45.5523,45.6304,45.5176,45.6304,378600.0
2013-03-25 09:30:00,52.74,52.89,52.74,52.81,99800.0,45.7431,45.8732,45.7431,45.8038,99800.0
2013-03-25 09:40:00,52.82,52.9,52.81,52.89,56600.0,45.8125,45.8819,45.8038,45.8732,56600.0
2013-03-25 09:50:00,52.9,52.91,52.87,52.89,67500.0,45.8819,45.8906,45.8559,45.8732,67500.0
2013-03-25 10:00:00,52.9,52.93,52.9,52.93,132300.0,45.8819,45.9079,45.8819,45.9079,132300.0
2013-03-25 10:10:00,52.92,52.95,52.9,52.92,73800.0,45.8992,45.9253,45.8819,45.8992,73800.0
2013-03-25 10:20:00,52.92,52.92,52.8,52.8,175300.0,45.8992,45.8992,45.7952,45.7952,175300.0
2013-03-25 10:30:00,52.8,52.83,52.73,52.74,133500.0,45.7952,45.8212,45.7344,45.7431,133500.0
2013-03-25 10:40:00,52.74,52.75,52.61,52.64,143600.0,45.7431,45.7518,45.6304,45.6564,143600.0
2013-03-25 10:50:00,52.65,52.67,52.54,52.55,87400.0,45.6651,45.6824,45.5697,45.5783,87400.0
2013-03-25 11:00:00,52.54,52.57,52.47,52.57,73300.0,45.5697,45.5957,45.5089,45.5957,73300.0
2013-03-25 11:10:00,52.57,52.59,52.4,52.4,91700.0,45.5957,45.613,45.4482,45.4482,91700.0
2013-03-25 11:20:00,52.39,52.46,52.38,52.41,90300.0,45.4396,45.5003,45.4309,45.4569,90300.0
2013-03-25 11:30:00,52.41,52.5,52.4,52.5,48800.0,45.4569,45.535,45.4482,45.535,48800.0
2013-03-25 11:40:00,52.49,52.54,52.46,52.53,68600.0,45.5263,45.5697,45.5003,45.561,68600.0
2013-03-25 11:50:00,52.52,52.53,52.47,52.5,67100.0,45.5523,45.561,45.5089,45.535,67100.0
2013-03-25 12:00:00,52.5,52.53,52.46,52.46,41600.0,45.535,45.561,45.5003,45.5003,41600.0
2013-03-25 12:10:00,52.45,52.51,52.43,52.49,99400.0,45.4916,45.5436,45.4742,45.5263,99400.0
2013-03-25 12:20:00,52.48,52.49,52.43,52.43,52200.0,45.5176,45.5263,45.4742,45.4742,52200.0
2013-03-25 12:30:00,52.42,52.46,52.42,52.45,56800.0,45.4656,45.5003,45.4656,45.4916,56800.0
2013-03-25 12:40:00,52.46,52.47,52.44,52.47,42000.0,45.5003,45.5089,45.4829,45.5089,42000.0
2013-03-25 12:50:00,52.47,52.47,52.33,52.35,69400.0,45.5089,45.5089,45.3875,45.4049,69400.0
2013-03-25 13:00:00,52.34,52.35,52.29,52.31,347000.0,45.3962,45.4049,45.3528,45.3702,347000.0
2013-03-25 13:10:00,52.3,52.34,52.28,52.32,150200.0,45.3615,45.3962,45.3441,45.3788,150200.0
2013-03-25 13:20:00,52.32,52.43,52.32,52.42,58800.0,45.3788,45.4742,45.3788,45.4656,58800.0
2013-03-25 13:30:00,52.42,52.42,52.35,52.37,192100.0,45.4656,45.4656,45.4049,45.4222,192100.0
2013-03-25 13:40:00,52.37,52.49,52.36,52.46,107200.0,45.4222,45.5263,45.4135,45.5003,107200.0
2013-03-25 13:50:00,52.47,52.65,52.47,52.57,122700.0,45.5089,45.6651,45.5089,45.5957,122700.0
2013-03-25 14:00:00,52.58,52.59,52.54,52.59,45900.0,45.6043,45.613,45.5697,45.613,45900.0
2013-03-25 14:10:00,52.6,52.61,52.53,52.56,61300.0,45.6217,45.6304,45.561,45.587,61300.0
2013-03-25 14:20:00,52.56,52.61,52.54,52.54,57100.0,45.587,45.6304,45.5697,45.5697,57100.0
2013-03-25 14:30:00,52.53,52.54,52.45,52.48,533800.0,45.561,45.5697,45.4916,45.5176,533800.0
2013-03-25 14:40:00,52.48,52.51,52.47,52.49,60700.0,45.5176,45.5436,45.5089,45.5263,60700.0
2013-03-25 14:50:00,52.48,52.51,52.48,52.48,23700.0,45.5176,45.5436,45.5176,45.5176,23700.0
2013-03-25 15:00:00,52.49,52.49,52.43,52.43,54400.0,45.5263,45.5263,45.4742,45.4742,54400.0
2013-03-25 15:10:00,52.43,52.46,52.38,52.38,38300.0,45.4742,45.5003,45.4309,45.4309,38300.0
2013-03-25 15:20:00,52.38,52.42,52.35,52.38,86500.0,45.4309,45.4656,45.4049,45.4309,86500.0
2013-03-25 15:30:00,52.38,52.46,52.38,52.45,147600.0,45.4309,45.5003,45.4309,45.4916,147600.0
2013-03-25 15:40:00,52.45,52.48,52.42,52.42,110800.0,45.4916,45.5176,45.4656,45.4656,110800.0
2013-03-25 15:50:00,52.43,52.57,52.41,52.51,351200.0,45.4742,45.5957,45.4569,45.5436,351200.0
2013-03-26 09:30:00,52.61,52.75,52.61,52.63,92500.0,45.6304,45.7518,45.6304,45.6477,92500.0
2013-03-26 09:40:00,52.64,52.69,52.63,52.64,58600.0,45.6564,45.6998,45.6477,45.6564,58600.0
2013-03-26 09:50:00,52.64,52.68,52.59,52.64,103500.0,45.6564,45.6911,45.613,45.6564,103500.0
2013-03-26 10:00:00,52.62,52.67,52.55,52.67,270400.0,45.639,45.6824,45.5783,45.6824,270400.0
2013-03-26 10:10:00,52.67,52.72,52.64,52.66,139300.0,45.6824,45.7258,45.6564,45.6737,139300.0
2013-03-26 10:20:00,52.66,52.7,52.65,52.67,126800.0,45.6737,45.7084,45.6651,45.6824,126800.0
2013-03-26 10:30:00,52.68,52.73,52.64,52.65,66400.0,45.6911,45.7344,45.6564,45.6651,66400.0
2013-03-26 10:40:00,52.65,52.66,52.53,52.59,123600.0,45.6651,45.6737,45.561,45.613,123600.0
2013-03-26 10:50:00,52.59,52.67,52.59,52.62,94700.0,45.613,45.6824,45.613,45.639,94700.0
2013-03-26 11:00:00,52.62,52.66,52.61,52.65,80700.0,45.639,45.6737,45.6304,45.6651,80700.0
2013-03-26 11:10:00,52.65,52.67,52.6,52.61,64000.0,45.6651,45.6824,45.6217,45.6304,64000.0
2013-03-26 11:20:00,52.61,52.65,52.59,52.61,64100.0,45.6304,45.6651,45.613,45.6304,64100.0
2013-03-26 11:30:00,52.6,52.63,52.6,52.62,170300.0,45.6217,45.6477,45.6217,45.639,170300.0
2013-03-26 11:40:00,52.61,52.67,52.61,52.66,53500.0,45.6304,45.6824,45.6304,45.6737,53500.0
2013-03-26 11:50:00,52.66,52.68,52.63,52.63,132400.0,45.6737,45.6911,45.6477,45.6477,132400.0
2013-03-26 12:00:00,52.63,52.66,52.63,52.65,85100.0,45.6477,45.6737,45.6477,45.6651,85100.0
2013-03-26 12:10:00,52.65,52.65,52.61,52.62,38000.0,45.6651,45.6651,45.6304,45.639,38000.0
2013-03-26 12:20:00,52.62,52.63,52.55,52.6,61900.0,45.639,45.6477,45.5783,45.6217,61900.0
2013-03-26 12:30:00,52.6,52.62,52.57,52.57,27700.0,45.6217,45.639,45.5957,45.5957,27700.0
2013-03-26 12:40:00,52.58,52.62,52.57,52.61,48300.0,45.6043,45.639,45.5957,45.6304,48300.0
2013-03-26 12:50:00,52.6,52.63,52.59,52.6,27100.0,45.6217,45.6477,45.613,45.6217,27100.0
2013-03-26 13:00:00,52.6,52.63,52.6,52.63,26000.0,45.6217,45.6477,45.6217,45.6477,26000.0
2013-03-26 13:10:00,52.63,52.64,52.62,52.63,27400.0,45.6477,45.6564,45.639,45.6477,27400.0
2013-03-26 13:20:00,52.63,52.67,52.63,52.65,42800.0,45.6477,45.6824,45.6477,45.6651,42800.0
2013-03-26 13:30:00,52.65,52.67,52.64,52.65,22000.0,45.6651,45.6824,45.6564,45.6651,22000.0
2013-03-26 13:40:00,52.65,52.66,52.63,52.66,62400.0,45.6651,45.6737,45.6477,45.6737,62400.0
2013-03-26 13:50:00,52.66,52.67,52.66,52.66,18400.0,45.6737,45.6824,45.6737,45.6737,18400.0
2013-03-26 14:00:00,52.67,52.68,52.65,52.65,31000.0,45.6824,45.6911,45.6651,45.6651,31000.0
2013-03-26 14:10:00,52.65,52.69,52.64,52.69,29800.0,45.6651,45.6998,45.6564,45.6998,29800.0
2013-03-26 14:20:00,52.7,52.71,52.69,52.69,33400.0,45.7084,45.7171,45.6998,45.6998,33400.0
2013-03-26 14:30:00,52.69,52.69,52.67,52.67,35600.0,45.6998,45.6998,45.6824,45.6824,35600.0
2013-03-26 14:40:00,52.66,52.68,52.66,52.66,17000.0,45.6737,45.6911,45.6737,45.6737,17000.0
2013-03-26 14:50:00,52.65,52.68,52.65,52.67,43700.0,45.6651,45.6911,45.6651,45.6824,43700.0
2013-03-26 15:00:00,52.67,52.72,52.67,52.7,45800.0,45.6824,45.7258,45.6824,45.7084,45800.0
2013-03-26 15:10:00,52.7,52.75,52.69,52.72,116200.0,45.7084,45.7518,45.6998,45.7258,116200.0
2013-03-26 15:20:00,52.71,52.75,52.71,52.74,68800.0,45.7171,45.7518,45.7171,45.7431,68800.0
2013-03-26 15:30:00,52.74,52.8,52.73,52.79,91700.0,45.7431,45.7952,45.7344,45.7865,91700.0
2013-03-26 15:40:00,52.8,52.8,52.78,52.79,123300.0,45.7952,45.7952,45.7778,45.7865,123300.0
2013-03-26 15:50:00,52.78,52.81,52.72,52.8,364700.0,45.7778,45.8038,45.7258,45.7952,364700.0
2013-03-27 09:30:00,52.56,52.56,52.38,52.46,99000.0,45.587,45.587,45.4309,45.5003,99000.0
2013-03-27 09:40:00,52.46,52.53,52.45,52.52,91300.0,45.5003,45.561,45.4916,45.5523,91300.0
2013-03-27 09:50:00,52.52,52.57,52.47,52.49,528800.0,45.5523,45.5957,45.5089,45.5263,528800.0
2013-03-27 10:00:00,52.48,52.54,52.44,52.53,149200.0,45.5176,45.5697,45.4829,45.561,149200.0
2013-03-27 10:10:00,52.53,52.54,52.47,52.48,93900.0,45.561,45.5697,45.5089,45.5176,93900.0
2013-03-27 10:20:00,52.47,52.58,52.47,52.55,49600.0,45.5089,45.6043,45.5089,45.5783,49600.0
2013-03-27 10:30:00,52.56,52.64,52.55,52.64,63700.0,45.587,45.6564,45.5783,45.6564,63700.0
2013-03-27 10:40:00,52.65,52.71,52.65,52.66,92700.0,45.6651,45.7171,45.6651,45.6737,92700.0
2013-03-27 10:50:00,52.66,52.67,52.62,52.65,42800.0,45.6737,45.6824,45.639,45.6651,42800.0
2013-03-27 11:00:00,52.64,52.67,52.62,52.66,114800.0,45.6564,45.6824,45.639,45.6737,114800.0
2013-03-27 11:10:00,52.65,52.75,52.65,52.73,97300.0,45.6651,45.7518,45.6651,45.7344,97300.0
2013-03-27 11:20:00,52.73,52.73,52.7,52.71,40700.0,45.7344,45.7344,45.7084,45.7171,40700.0
2013-03-27 11:30:00,52.72,52.77,52.71,52.77,55000.0,45.7258,45.7691,45.7171,45.7691,55000.0
2013-03-27 11:40:00,52.77,52.78,52.75,52.77,26000.0,45.7691,45.7778,45.7518,45.7691,26000.0
2013-03-27 11:50:00,52.78,52.8,52.75,52.76,50400.0,45.7778,45.7952,45.7518,45.7605,50400.0
2013-03-27 12:00:00,52.76,52.8,52.73,52.73,11700.0,45.7605,45.7952,45.7344,45.7344,11700.0
2013-03-27 12:10:00,52.74,52.77,52.74,52.74,16200.0,45.7431,45.7691,45.7431,45.7431,16200.0
2013-03-27 12:20:00,52.73,52.77,52.71,52.72,49100.0,45.7344,45.7691,45.7171,45.7258,49100.0
2013-03-27 12:30:00,52.72,52.73,52.69,52.73,57300.0,45.7258,45.7344,45.6998,45.7344,57300.0
2013-03-27 12:40:00,52.73,52.74,52.66,52.66,52600.0,45.7344,45.7431,45.6737,45.6737,52600.0
2013-03-27 12:50:00,52.66,52.7,52.66,52.69,81600.0,45.6737,45.7084,45.6737,45.6998,81600.0
2013-03-27 13:00:00,52.7,52.7,52.63,52.63,38500.0,45.7084,45.7084,45.6477,45.6477,38500.0
2013-03-27 13:10:00,52.63,52.66,52.62,52.65,55400.0,45.6477,45.6737,45.639,45.6651,55400.0
2013-03-27 13:20:00,52.64,52.68,52.62,52.67,76000.0,45.6564,45.6911,45.639,45.6824,76000.0
2013-03-27 13:30:00,52.66,52.7,52.65,52.69,41200.0,45.6737,45.7084,45.6651,45.6998,41200.0
2013-03-27 13:40:00,52.69,52.73,52.69,52.71,39500.0,45.6998,45.7344,45.6998,45.7171,39500.0
2013-03-27 13:50:00,52.71,52.74,52.71,52.73,33200.0,45.7171,45.7431,45.7171,45.7344,33200.0
2013-03-27 14:00:00,52.74,52.78,52.72,52.75,65100.0,45.7431,45.7778,45.7258,45.7518,65100.0
2013-03-27 14:10:00,52.75,52.76,52.73,52.73,24500.0,45.7518,45.7605,45.7344,45.7344,24500.0
2013-03-27 14:20:00,52.73,52.77,52.73,52.76,34200.0,45.7344,45.7691,45.7344,45.7605,34200.0
2013-03-27 14:30:00,52.77,52.79,52.74,52.77,32400.0,45.7691,45.7865,45.7431,45.7691,32400.0
2013-03-27 14:40:00,52.77,52.8,52.75,52.78,179100.0,45.7691,45.7952,45.7518,45.7778,179100.0
2013-03-27 14:50:00,52.77,52.8,52.77,52.78,35000.0,45.7691,45.7952,45.7691,45.7778,35000.0
2013-03-27 15:00:00,52.79,52.79,52.73,52.76,51000.0,45.7865,45.7865,45.7344,45.7605,51000.0
2013-03-27 15:10:00,52.76,52.8,52.74,52.76,54700.0,45.7605,45.7952,45.7431,45.7605,54700.0
2013-03-27 15:20:00,52.76,52.85,52.75,52.84,87400.0,45.7605,45.8385,45.7518,45.8299,87400.0
2013-03-27 15:30:00,52.84,52.86,52.82,52.84,37600.0,45.8299,45.8472,45.8125,45.8299,37600.0
2013-03-27 15:40:00,52.84,52.86,52.8,52.82,113800.0,45.8299,45.8472,45.7952,45.8125,113800.0
2013-03-27 15:50:00,52.81,52.83,52.77,52.81,311500.0,45.8038,45.8212,45.7691,45.8038,311500.0
2013-03-28 09:30:00,52.83,52.94,52.82,52.88,461600.0,45.8212,45.9166,45.8125,45.8645,461600.0
2013-03-28 09:40:00,52.87,52.88,52.74,52.84,434700.0,45.8559,45.8645,45.7431,45.8299,434700.0
2013-03-28 09:50:00,52.85,52.93,52.82,52.91,78900.0,45.8385,45.9079,45.8125,45.8906,78900.0
2013-03-28 10:00:00,52.91,52.95,52.88,52.91,82500.0,45.8906,45.9253,45.8645,45.8906,82500.0
2013-03-28 10:10:00,52.9,52.93,52.89,52.92,85400.0,45.8819,45.9079,45.8732,45.8992,85400.0
2013-03-28 10:20:00,52.92,52.96,52.91,52.91,75700.0,45.8992,45.9339,45.8906,45.8906,75700.0
2013-03-28 10:30:00,52.92,52.98,52.91,52.95,159200.0,45.8992,45.9513,45.8906,45.9253,159200.0
2013-03-28 10:40:00,52.95,52.96,52.91,52.92,36400.0,45.9253,45.9339,45.8906,45.8992,36400.0
2013-03-28 10:50:00,52.92,53.0,52.91,52.96,154000.0,45.8992,45.9686,45.8906,45.9339,154000.0
2013-03-28 11:00:00,52.96,52.98,52.91,52.91,50900.0,45.9339,45.9513,45.8906,45.8906,50900.0
2013-03-28 11:10:00,52.91,52.93,52.9,52.93,41900.0,45.8906,45.9079,45.8819,45.9079,41900.0
2013-03-28 11:20:00,52.92,52.96,52.91,52.96,52900.0,45.8992,45.9339,45.8906,45.9339,52900.0
2013-03-28 11:30:00,52.97,52.99,52.94,52.95,49100.0,45.9426,45.96,45.9166,45.9253,49100.0
2013-03-28 11:40:00,52.93,52.94,52.92,52.93,42700.0,45.9079,45.9166,45.8992,45.9079,42700.0
2013-03-28 11:50:00,52.93,52.95,52.91,52.93,44300.0,45.9079,45.9253,45.8906,45.9079,44300.0
2013-03-28 12:00:00,52.92,52.96,52.9,52.93,237700.0,45.8992,45.9339,45.8819,45.9079,237700.0
2013-03-28 12:10:00,52.93,52.94,52.88,52.89,41400.0,45.9079,45.9166,45.8645,45.8732,41400.0
2013-03-28 12:20:00,52.89,52.9,52.85,52.86,55200.0,45.8732,45.8819,45.8385,45.8472,55200.0
2013-03-28 12:30:00,52.86,52.89,52.86,52.88,12700.0,45.8472,45.8732,45.8472,45.8645,12700.0
2013-03-28 12:40:00,52.87,52.93,52.87,52.91,117200.0,45.8559,45.9079,45.8559,45.8906,117200.0
2013-03-28 12:50:00,52.91,52.92,52.89,52.91,28300.0,45.8906,45.8992,45.8732,45.8906,28300.0
2013-03-28 13:00:00,52.91,52.91,52.86,52.87,57800.0,45.8906,45.8906,45.8472,45.8559,57800.0
2013-03-28 13:10:00,52.87,52.88,52.86,52.88,14500.0,45.8559,45.8645,45.8472,45.8645,14500.0
2013-03-28 13:20:00,52.88,52.9,52.88,52.9,27300.0,45.8645,45.8819,45.8645,45.8819,27300.0
2013-03-28 13:30:00,52.89,52.91,52.88,52.89,27100.0,45.8732,45.8906,45.8645,45.8732,27100.0
2013-03-28 13:40:00,52.88,52.9,52.86,52.86,39400.0,45.8645,45.8819,45.8472,45.8472,39400.0
2013-03-28 13:50:00,52.87,52.87,52.85,52.87,24500.0,45.8559,45.8559,45.8385,45.8559,24500.0
2013-03-28 14:00:00,52.88,52.91,52.88,52.91,28500.0,45.8645,45.8906,45.8645,45.8906,28500.0
2013-03-28 14:10:00,52.9,52.92,52.88,52.91,40600.0,45.8819,45.8992,45.8645,45.8906,40600.0
2013-03-28 14:20:00,52.91,52.95,52.91,52.95,45400.0,45.8906,45.9253,45.8906,45.9253,45400.0
2013-03-28 14:30:00,52.95,52.95,52.92,52.93,33200.0,45.9253,45.9253,45.8992,45.9079,33200.0
2013-03-28 14:40:00,52.93,52.95,52.92,52.94,21400.0,45.9079,45.9253,45.8992,45.9166,21400.0
2013-03-28 14:50:00,52.95,52.95,52.93,52.93,10700.0,45.9253,45.9253,45.9079,45.9079,10700.0
2013-03-28 15:00:00,52.94,52.94,52.88,52.92,54100.0,45.9166,45.9166,45.8645,45.8992,54100.0
2013-03-28 15:10:00,52.92,52.94,52.91,52.93,33400.0,45.8992,45.9166,45.8906,45.9079,33400.0
2013-03-28 15:20:00,52.93,53.0,52.93,52.98,121900.0,45.9079,45.9686,45.9079,45.9513,121900.0
2013-03-28 15:30:00,52.98,53.0,52.96,52.98,86200.0,45.9513,45.9686,45.9339,45.9513,86200.0
2013-03-28 15:40:00,52.98,52.98,52.96,52.98,86900.0,45.9513,45.9513,45.9339,45.9513,86900.0
2013-03-28 15:50:00,52.98,53.05,52.97,52.97,483000.0,45.9513,46.012,45.9426,45.9426,483000.0
2013-04-01 09:30:00,52.99,53.1,52.93,53.09,153500.0,45.96,46.0554,45.9079,46.0467,153500.0
2013-04-01 09:40:00,53.08,53.13,53.07,53.09,66400.0,46.038,46.0814,46.0293,46.0467,66400.0
2013-04-01 09:50:00,53.09,53.09,53.01,53.05,341600.0,46.0467,46.0467,45.9773,46.012,341600.0
2013-04-01 10:00:00,53.05,53.08,52.89,52.93,473000.0,46.012,46.038,45.8732,45.9079,473000.0
2013-04-01 10:10:00,52.93,52.99,52.93,52.97,67600.0,45.9079,45.96,45.9079,45.9426,67600.0
2013-04-01 10:20:00,52.96,53.01,52.96,52.98,78600.0,45.9339,45.9773,45.9339,45.9513,78600.0
2013-04-01 10:30:00,53.0,53.0,52.87,52.87,95300.0,45.9686,45.9686,45.8559,45.8559,95300.0
2013-04-01 10:40:00,52.86,52.86,52.78,52.8,82700.0,45.8472,45.8472,45.7778,45.7952,82700.0
2013-04-01 10:50:00,52.8,52.8,52.72,52.73,125700.0,45.7952,45.7952,45.7258,45.7344,125700.0
2013-04-01 11:00:00,52.72,52.72,52.64,52.65,646700.0,45.7258,45.7258,45.6564,45.6651,646700.0
2013-04-01 11:10:00,52.65,52.68,52.62,52.63,118900.0,45.6651,45.6911,45.639,45.6477,118900.0
2013-04-01 11:20:00,52.63,52.67,52.6,52.67,132800.0,45.6477,45.6824,45.6217,45.6824,132800.0
2013-04-01 11:30:00,52.67,52.75,52.66,52.7,189500.0,45.6824,45.7518,45.6737,45.7084,189500.0
2013-04-01 11:40:00,52.7,52.73,52.67,52.73,102500.0,45.7084,45.7344,45.6824,45.7344,102500.0
2013-04-01 11:50:00,52.74,52.74,52.65,52.66,79700.0,45.7431,45.7431,45.6651,45.6737,79700.0
2013-04-01 12:00:00,52.65,52.67,52.63,52.66,45100.0,45.6651,45.6824,45.6477,45.6737,45100.0
2013-04-01 12:10:00,52.68,52.69,52.65,52.67,61900.0,45.6911,45.6998,45.6651,45.6824,61900.0
2013-04-01 12:20:00,52.67,52.67,52.61,52.64,147500.0,45.6824,45.6824,45.6304,45.6564,147500.0
2013-04-01 12:30:00,52.65,52.65,52.61,52.64,110400.0,45.6651,45.6651,45.6304,45.6564,110400.0
2013-04-01 12:40:00,52.64,52.67,52.64,52.67,84700.0,45.6564,45.6824,45.6564,45.6824,84700.0
2013-04-01 12:50:00,52.67,52.71,52.66,52.7,86400.0,45.6824,45.7171,45.6737,45.7084,86400.0
2013-04-01 13:00:00,52.7,52.72,52.69,52.69,24500.0,45.7084,45.7258,45.6998,45.6998,24500.0
2013-04-01 13:10:00,52.69,52.7,52.67,52.67,12800.0,45.6998,45.7084,45.6824,45.6824,12800.0
2013-04-01 13:20:00,52.67,52.73,52.66,52.71,32900.0,45.6824,45.7344,45.6737,45.7171,32900.0
2013-04-01 13:30:00,52.71,52.77,52.7,52.76,417900.0,45.7171,45.7691,45.7084,45.7605,417900.0
2013-04-01 13:40:00,52.76,52.76,52.7,52.7,190300.0,45.7605,45.7605,45.7084,45.7084,190300.0
2013-04-01 13:50:00,52.7,52.72,52.67,52.68,35600.0,45.7084,45.7258,45.6824,45.6911,35600.0
2013-04-01 14:00:00,52.69,52.74,52.68,52.73,57500.0,45.6998,45.7431,45.6911,45.7344,57500.0
2013-04-01 14:10:00,52.73,52.74,52.68,52.68,43700.0,45.7344,45.7431,45.6911,45.6911,43700.0
2013-04-01 14:20:00,52.68,52.71,52.66,52.68,58800.0,45.6911,45.7171,45.6737,45.6911,58800.0
2013-04-01 14:30:00,52.68,52.69,52.61,52.61,68900.0,45.6911,45.6998,45.6304,45.6304,68900.0
2013-04-01 14:40:00,52.62,52.67,52.61,52.64,70800.0,45.639,45.6824,45.6304,45.6564,70800.0
2013-04-01 14:50:00,52.64,52.65,52.6,52.61,37100.0,45.6564,45.6651,45.6217,45.6304,37100.0
2013-04-01 15:00:00,52.6,52.65,52.58,52.62,63800.0,45.6217,45.6651,45.6043,45.639,63800.0
2013-04-01 15:10:00,52.62,52.63,52.56,52.57,127900.0,45.639,45.6477,45.587,45.5957,127900.0
2013-04-01 15:20:00,52.57,52.6,52.54,52.56,75300.0,45.5957,45.6217,45.5697,45.587,75300.0
2013-04-01 15:30:00,52.56,52.6,52.54,52.58,105800.0,45.587,45.6217,45.5697,45.6043,105800.0
2013-04-01 15:40:00,52.57,52.62,52.54,52.58,237700.0,45.5957,45.639,45.5697,45.6043,237700.0
2013-04-01 15:50:00,52.58,52.62,52.56,52.61,431200.0,45.6043,45.639,45.587,45.6304,431200.0
2013-04-02 09:30:00,52.77,53.06,52.77,53.0,591100.0,45.7691,46.0207,45.7691,45.9686,591100.0
2013-04-02 09:40:00,53.01,53.04,52.96,53.0,64400.0,45.9773,46.0033,45.9339,45.9686,64400.0
2013-04-02 09:50:00,53.0,53.04,52.96,52.99,46900.0,45.9686,46.0033,45.9339,45.96,46900.0
2013-04-02 10:00:00,52.99,53.1,52.99,53.09,112900.0,45.96,46.0554,45.96,46.0467,112900.0
2013-04-02 10:10:00,53.08,53.08,53.02,53.02,47200.0,46.038,46.038,45.986,45.986,47200.0
2013-04-02 10:20:00,53.01,53.05,53.0,53.01,199800.0,45.9773,46.012,45.9686,45.9773,199800.0
2013-04-02 10:30:00,53.01,53.02,52.95,53.02,104900.0,45.9773,45.986,45.9253,45.986,104900.0
2013-04-02 10:40:00,53.03,53.1,53.01,53.08,83400.0,45.9946,46.0554,45.9773,46.038,83400.0
2013-04-02 10:50:00,53.09,53.11,53.06,53.08,96600.0,46.0467,46.064,46.0207,46.038,96600.0
2013-04-02 11:00:00,53.09,53.12,53.07,53.08,49100.0,46.0467,46.0727,46.0293,46.038,49100.0
2013-04-02 11:10:00,53.08,53.13,53.07,53.12,61400.0,46.038,46.0814,46.0293,46.0727,61400.0
2013-04-02 11:20:00,53.13,53.13,53.07,53.07,153300.0,46.0814,46.0814,46.0293,46.0293,153300.0
2013-04-02 11:30:00,53.07,53.1,53.06,53.06,73800.0,46.0293,46.0554,46.0207,46.0207,73800.0
2013-04-02 11:40:00,53.06,53.06,53.02,53.02,35300.0,46.0207,46.0207,45.986,45.986,35300.0
2013-04-02 11:50:00,53.02,53.04,53.01,53.02,44600.0,45.986,46.0033,45.9773,45.986,44600.0
2013-04-02 12:00:00,53.02,53.05,53.02,53.04,48100.0,45.986,46.012,45.986,46.0033,48100.0
2013-04-02 12:10:00,53.04,53.09,53.04,53.06,52900.0,46.0033,46.0467,46.0033,46.0207,52900.0
2013-04-02 12:20:00,53.07,53.09,53.06,53.08,74500.0,46.0293,46.0467,46.0207,46.038,74500.0
2013-04-02 12:30:00,53.08,53.1,53.07,53.1,53200.0,46.038,46.0554,46.0293,46.0554,53200.0
2013-04-02 12:40:00,53.1,53.11,53.08,53.11,41000.0,46.0554,46.064,46.038,46.064,41000.0
2013-04-02 12:50:00,53.11,53.13,53.11,53.13,49600.0,46.064,46.0814,46.064,46.0814,49600.0
2013-04-02 13:00:00,53.13,53.13,53.09,53.1,38500.0,46.0814,46.0814,46.0467,46.0554,38500.0
2013-04-02 13:10:00,53.1,53.11,53.09,53.09,58900.0,46.0554,46.064,46.0467,46.0467,58900.0
2013-04-02 13:20:00,53.08,53.1,53.07,53.07,60000.0,46.038,46.0554,46.0293,46.0293,60000.0
2013-04-02 13:30:00,53.07,53.11,53.06,53.09,65100.0,46.0293,46.064,46.0207,46.0467,65100.0
2013-04-02 13:40:00,53.1,53.11,53.07,53.09,44900.0,46.0554,46.064,46.0293,46.0467,44900.0
2013-04-02 13:50:00,53.09,53.13,53.09,53.11,66800.0,46.0467,46.0814,46.0467,46.064,66800.0
2013-04-02 14:00:00,53.11,53.15,53.11,53.15,37000.0,46.064,46.0987,46.064,46.0987,37000.0
2013-04-02 14:10:00,53.15,53.16,53.12,53.12,40200.0,46.0987,46.1074,46.0727,46.0727,40200.0
2013-04-02 14:20:00,53.13,53.14,53.1,53.12,49000.0,46.0814,46.0901,46.0554,46.0727,49000.0
2013-04-02 14:30:00,53.12,53.12,53.04,53.08,69700.0,46.0727,46.0727,46.0033,46.038,69700.0
2013-04-02 14:40:00,53.07,53.07,53.01,53.01,109000.0,46.0293,46.0293,45.9773,45.9773,109000.0
2013-04-02 14:50:00,53.01,53.04,53.0,53.04,118700.0,45.9773,46.0033,45.9686,46.0033,118700.0
2013-04-02 15:00:00,53.03,53.05,53.0,53.04,79800.0,45.9946,46.012,45.9686,46.0033,79800.0
2013-04-02 15:10:00,53.05,53.05,53.0,53.0,82800.0,46.012,46.012,45.9686,45.9686,82800.0
2013-04-02 15:20:00,53.0,53.02,52.98,53.01,72100.0,45.9686,45.986,45.9513,45.9773,72100.0
2013-04-02 15:30:00,53.01,53.05,52.99,53.01,69400.0,45.9773,46.012,45.96,45.9773,69400.0
2013-04-02 15:40:00,53.0,53.0,52.92,52.98,263100.0,45.9686,45.9686,45.8992,45.9513,263100.0
2013-04-02 15:50:00,52.97,53.07,52.97,53.06,656700.0,45.9426,46.0293,45.9426,46.0207,656700.0
2013-04-03 09:30:00,53.15,53.17,53.05,53.07,81600.0,46.0987,46.1161,46.012,46.0293,81600.0
2013-04-03 09:40:00,53.05,53.06,52.9,52.92,145500.0,46.012,46.0207,45.8819,45.8992,145500.0
2013-04-03 09:50:00,52.91,52.93,52.88,52.89,142400.0,45.8906,45.9079,45.8645,45.8732,142400.0
2013-04-03 10:00:00,52.89,52.95,52.77,52.85,177000.0,45.8732,45.9253,45.7691,45.8385,177000.0
2013-04-03 10:10:00,52.86,52.87,52.79,52.83,67600.0,45.8472,45.8559,45.7865,45.8212,67600.0
2013-04-03 10:20:00,52.83,52.89,52.8,52.88,211700.0,45.8212,45.8732,45.7952,45.8645,211700.0
2013-04-03 10:30:00,52.89,52.9,52.83,52.87,45200.0,45.8732,45.8819,45.8212,45.8559,45200.0
2013-04-03 10:40:00,52.87,52.9,52.83,52.88,91400.0,45.8559,45.8819,45.8212,45.8645,91400.0
2013-04-03 10:50:00,52.86,52.9,52.78,52.79,109100.0,45.8472,45.8819,45.7778,45.7865,109100.0
2013-04-03 11:00:00,52.79,52.82,52.71,52.73,61300.0,45.7865,45.8125,45.7171,45.7344,61300.0
2013-04-03 11:10:00,52.72,52.74,52.67,52.73,74800.0,45.7258,45.7431,45.6824,45.7344,74800.0
2013-04-03 11:20:00,52.74,52.75,52.7,52.7,56100.0,45.7431,45.7518,45.7084,45.7084,56100.0
2013-04-03 11:30:00,52.7,52.72,52.66,52.68,280500.0,45.7084,45.7258,45.6737,45.6911,280500.0
2013-04-03 11:40:00,52.68,52.75,52.66,52.75,391300.0,45.6911,45.7518,45.6737,45.7518,391300.0
2013-04-03 11:50:00,52.74,52.77,52.72,52.77,94400.0,45.7431,45.7691,45.7258,45.7691,94400.0
2013-04-03 12:00:00,52.77,52.78,52.73,52.74,41200.0,45.7691,45.7778,45.7344,45.7431,41200.0
2013-04-03 12:10:00,52.74,52.78,52.73,52.75,60800.0,45.7431,45.7778,45.7344,45.7518,60800.0
2013-04-03 12:20:00,52.74,52.78,52.7,52.7,77300.0,45.7431,45.7778,45.7084,45.7084,77300.0
2013-04-03 12:30:00,52.7,52.76,52.7,52.72,47600.0,45.7084,45.7605,45.7084,45.7258,47600.0
2013-04-03 12:40:00,52.73,52.73,52.66,52.66,59300.0,45.7344,45.7344,45.6737,45.6737,59300.0
2013-04-03 12:50:00,52.65,52.68,52.64,52.67,46000.0,45.6651,45.6911,45.6564,45.6824,46000.0
2013-04-03 13:00:00,52.66,52.68,52.64,52.65,29800.0,45.6737,45.6911,45.6564,45.6651,29800.0
2013-04-03 13:10:00,52.65,52.66,52.59,52.64,53600.0,45.6651,45.6737,45.613,45.6564,53600.0
2013-04-03 13:20:00,52.65,52.65,52.57,52.58,58500.0,45.6651,45.6651,45.5957,45.6043,58500.0
2013-04-03 13:30:00,52.58,52.58,52.46,52.47,231600.0,45.6043,45.6043,45.5003,45.5089,231600.0
2013-04-03 13:40:00,52.47,52.52,52.45,52.47,182200.0,45.5089,45.5523,45.4916,45.5089,182200.0
2013-04-03 13:50:00,52.47,52.49,52.44,52.44,374100.0,45.5089,45.5263,45.4829,45.4829,374100.0
2013-04-03 14:00:00,52.43,52.52,52.41,52.51,230100.0,45.4742,45.5523,45.4569,45.5436,230100.0
2013-04-03 14:10:00,52.51,52.55,52.5,52.53,70400.0,45.5436,45.5783,45.535,45.561,70400.0
2013-04-03 14:20:00,52.54,52.54,52.49,52.51,47400.0,45.5697,45.5697,45.5263,45.5436,47400.0
2013-04-03 14:30:00,52.51,52.57,52.5,52.56,24700.0,45.5436,45.5957,45.535,45.587,24700.0
2013-04-03 14:40:00,52.57,52.63,52.57,52.61,46400.0,45.5957,45.6477,45.5957,45.6304,46400.0
2013-04-03 14:50:00,52.61,52.64,52.56,52.6,73000.0,45.6304,45.6564,45.587,45.6217,73000.0
2013-04-03 15:00:00,52.6,52.61,52.57,52.58,41900.0,45.6217,45.6304,45.5957,45.6043,41900.0
2013-04-03 15:10:00,52.57,52.58,52.52,52.53,60800.0,45.5957,45.6043,45.5523,45.561,60800.0
2013-04-03 15:20:00,52.52,52.54,52.48,52.53,164200.0,45.5523,45.5697,45.5176,45.561,164200.0
2013-04-03 15:30:00,52.52,52.53,52.38,52.41,298800.0,45.5523,45.561,45.4309,45.4569,298800.0
2013-04-03 15:40:00,52.41,52.57,52.38,52.54,498200.0,45.4569,45.5957,45.4309,45.5697,498200.0
2013-04-03 15:50:00,52.55,52.59,52.52,52.52,585300.0,45.5783,45.613,45.5523,45.5523,585300.0
2013-04-04 09:30:00,52.5,52.58,52.49,52.53,143800.0,45.535,45.6043,45.5263,45.561,143800.0
2013-04-04 09:40:00,52.54,52.72,52.54,52.67,209500.0,45.5697,45.7258,45.5697,45.6824,209500.0
2013-04-04 09:50:00,52.66,52.77,52.66,52.77,166100.0,45.6737,45.7691,45.6737,45.7691,166100.0
2013-04-04 10:00:00,52.77,52.86,52.77,52.81,185000.0,45.7691,45.8472,45.7691,45.8038,185000.0
2013-04-04 10:10:00,52.82,52.82,52.79,52.8,49100.0,45.8125,45.8125,45.7865,45.7952,49100.0
2013-04-04 10:20:00,52.81,52.81,52.61,52.64,152400.0,45.8038,45.8038,45.6304,45.6564,152400.0
2013-04-04 10:30:00,52.64,52.68,52.62,52.64,113000.0,45.6564,45.6911,45.639,45.6564,113000.0
2013-04-04 10:40:00,52.64,52.77,52.64,52.76,77600.0,45.6564,45.7691,45.6564,45.7605,77600.0
2013-04-04 10:50:00,52.75,52.81,52.68,52.7,144200.0,45.7518,45.8038,45.6911,45.7084,144200.0
2013-04-04 11:00:00,52.7,52.77,52.7,52.73,57200.0,45.7084,45.7691,45.7084,45.7344,57200.0
2013-04-04 11:10:00,52.73,52.79,52.73,52.79,74600.0,45.7344,45.7865,45.7344,45.7865,74600.0
2013-04-04 11:20:00,52.78,52.85,52.77,52.84,40200.0,45.7778,45.8385,45.7691,45.8299,40200.0
2013-04-04 11:30:00,52.83,52.83,52.71,52.71,92800.0,45.8212,45.8212,45.7171,45.7171,92800.0
2013-04-04 11:40:00,52.7,52.76,52.7,52.75,47000.0,45.7084,45.7605,45.7084,45.7518,47000.0
2013-04-04 11:50:00,52.73,52.74,52.7,52.73,58100.0,45.7344,45.7431,45.7084,45.7344,58100.0
2013-04-04 12:00:00,52.72,52.73,52.61,52.65,74800.0,45.7258,45.7344,45.6304,45.6651,74800.0
2013-04-04 12:10:00,52.64,52.66,52.6,52.64,28200.0,45.6564,45.6737,45.6217,45.6564,28200.0
2013-04-04 12:20:00,52.65,52.67,52.63,52.65,116100.0,45.6651,45.6824,45.6477,45.6651,116100.0
2013-04-04 12:30:00,52.65,52.7,52.64,52.67,44100.0,45.6651,45.7084,45.6564,45.6824,44100.0
2013-04-04 12:40:00,52.68,52.72,52.65,52.71,45600.0,45.6911,45.7258,45.6651,45.7171,45600.0
2013-04-04 12:50:00,52.71,52.72,52.67,52.71,75500.0,45.7171,45.7258,45.6824,45.7171,75500.0
2013-04-04 13:00:00,52.7,52.71,52.66,52.66,44500.0,45.7084,45.7171,45.6737,45.6737,44500.0
2013-04-04 13:10:00,52.66,52.66,52.6,52.63,71900.0,45.6737,45.6737,45.6217,45.6477,71900.0
2013-04-04 13:20:00,52.61,52.66,52.61,52.64,36800.0,45.6304,45.6737,45.6304,45.6564,36800.0
2013-04-04 13:30:00,52.64,52.67,52.61,52.66,51900.0,45.6564,45.6824,45.6304,45.6737,51900.0
2013-04-04 13:40:00,52.67,52.76,52.66,52.73,534500.0,45.6824,45.7605,45.6737,45.7344,534500.0
2013-04-04 13:50:00,52.73,52.74,52.71,52.72,61600.0,45.7344,45.7431,45.7171,45.7258,61600.0
2013-04-04 14:00:00,52.71,52.72,52.67,52.7,69900.0,45.7171,45.7258,45.6824,45.7084,69900.0
2013-04-04 14:10:00,52.7,52.76,52.68,52.75,66400.0,45.7084,45.7605,45.6911,45.7518,66400.0
2013-04-04 14:20:00,52.75,52.79,52.73,52.79,74600.0,45.7518,45.7865,45.7344,45.7865,74600.0
2013-04-04 14:30:00,52.78,52.79,52.75,52.78,67500.0,45.7778,45.7865,45.7518,45.7778,67500.0
2013-04-04 14:40:00,52.78,52.79,52.76,52.77,66200.0,45.7778,45.7865,45.7605,45.7691,66200.0
2013-04-04 14:50:00,52.77,52.78,52.72,52.72,44400.0,45.7691,45.7778,45.7258,45.7258,44400.0
2013-04-04 15:00:00,52.73,52.78,52.7,52.74,79700.0,45.7344,45.7778,45.7084,45.7431,79700.0
2013-04-04 15:10:00,52.74,52.79,52.71,52.73,77000.0,45.7431,45.7865,45.7171,45.7344,77000.0
2013-04-04 15:20:00,52.73,52.77,52.72,52.74,96700.0,45.7344,45.7691,45.7258,45.7431,96700.0
2013-04-04 15:30:00,52.75,52.8,52.73,52.79,110000.0,45.7518,45.7952,45.7344,45.7865,110000.0
2013-04-04 15:40:00,52.78,52.81,52.76,52.76,160400.0,45.7778,45.8038,45.7605,45.7605,160400.0
2013-04-04 15:50:00,52.75,52.85,52.75,52.84,546400.0,45.7518,45.8385,45.7518,45.8299,546400.0
2013-04-05 09:30:00,52.23,52.23,51.95,52.07,217800.0,45.3008,45.3008,45.0579,45.162,217800.0
2013-04-05 09:40:00,52.07,52.19,52.06,52.19,91200.0,45.162,45.2661,45.1533,45.2661,91200.0
2013-04-05 09:50:00,52.19,52.19,52.01,52.04,131400.0,45.2661,45.2661,45.11,45.136,131400.0
2013-04-05 10:00:00,52.03,52.08,51.96,52.08,224500.0,45.1273,45.1707,45.0666,45.1707,224500.0
2013-04-05 10:10:00,52.08,52.09,51.98,52.0,53700.0,45.1707,45.1794,45.0839,45.1013,53700.0
2013-04-05 10:20:00,51.99,52.14,51.98,52.13,55400.0,45.0926,45.2227,45.0839,45.214,55400.0
2013-04-05 10:30:00,52.13,52.17,52.09,52.13,143400.0,45.214,45.2487,45.1794,45.214,143400.0
2013-04-05 10:40:00,52.13,52.13,52.07,52.13,85400.0,45.214,45.214,45.162,45.214,85400.0
2013-04-05 10:50:00,52.13,52.19,52.11,52.15,110800.0,45.214,45.2661,45.1967,45.2314,110800.0
2013-04-05 11:00:00,52.15,52.23,52.15,52.2,227700.0,45.2314,45.3008,45.2314,45.2748,227700.0
2013-04-05 11:10:00,52.2,52.3,52.2,52.29,89600.0,45.2748,45.3615,45.2748,45.3528,89600.0
2013-04-05 11:20:00,52.29,52.3,52.27,52.28,331800.0,45.3528,45.3615,45.3355,45.3441,331800.0
2013-04-05 11:30:00,52.27,52.33,52.27,52.27,98400.0,45.3355,45.3875,45.3355,45.3355,98400.0
2013-04-05 11:40:00,52.27,52.32,52.25,52.32,21700.0,45.3355,45.3788,45.3181,45.3788,21700.0
2013-04-05 11:50:00,52.33,52.33,52.26,52.26,49800.0,45.3875,45.3875,45.3268,45.3268,49800.0
2013-04-05 12:00:00,52.25,52.3,52.23,52.3,32100.0,45.3181,45.3615,45.3008,45.3615,32100.0
2013-04-05 12:10:00,52.3,52.31,52.28,52.28,19500.0,45.3615,45.3702,45.3441,45.3441,19500.0
2013-04-05 12:20:00,52.29,52.29,52.23,52.24,50800.0,45.3528,45.3528,45.3008,45.3095,50800.0
2013-04-05 12:30:00,52.25,52.32,52.25,52.3,35500.0,45.3181,45.3788,45.3181,45.3615,35500.0
2013-04-05 12:40:00,52.31,52.34,52.3,52.32,49900.0,45.3702,45.3962,45.3615,45.3788,49900.0
2013-04-05 12:50:00,52.31,52.31,52.26,52.26,30100.0,45.3702,45.3702,45.3268,45.3268,30100.0
2013-04-05 13:00:00,52.27,52.31,52.26,52.31,42000.0,45.3355,45.3702,45.3268,45.3702,42000.0
2013-04-05 13:10:00,52.31,52.35,52.3,52.33,36000.0,45.3702,45.4049,45.3615,45.3875,36000.0
2013-04-05 13:20:00,52.32,52.34,52.32,52.33,51000.0,45.3788,45.3962,45.3788,45.3875,51000.0
2013-04-05 13:30:00,52.34,52.37,52.31,52.33,46000.0,45.3962,45.4222,45.3702,45.3875,46000.0
2013-04-05 13:40:00,52.34,52.4,52.32,52.38,113000.0,45.3962,45.4482,45.3788,45.4309,113000.0
2013-04-05 13:50:00,52.37,52.39,52.33,52.33,128300.0,45.4222,45.4396,45.3875,45.3875,128300.0
2013-04-05 14:00:00,52.33,52.36,52.31,52.35,85200.0,45.3875,45.4135,45.3702,45.4049,85200.0
2013-04-05 14:10:00,52.35,52.36,52.3,52.33,58100.0,45.4049,45.4135,45.3615,45.3875,58100.0
2013-04-05 14:20:00,52.33,52.4,52.32,52.4,33300.0,45.3875,45.4482,45.3788,45.4482,33300.0
2013-04-05 14:30:00,52.39,52.43,52.38,52.4,341800.0,45.4396,45.4742,45.4309,45.4482,341800.0
2013-04-05 14:40:00,52.41,52.43,52.38,52.42,65500.0,45.4569,45.4742,45.4309,45.4656,65500.0
2013-04-05 14:50:00,52.41,52.46,52.4,52.45,57200.0,45.4569,45.5003,45.4482,45.4916,57200.0
2013-04-05 15:00:00,52.44,52.45,52.39,52.45,72600.0,45.4829,45.4916,45.4396,45.4916,72600.0
2013-04-05 15:10:00,52.44,52.48,52.43,52.45,43400.0,45.4829,45.5176,45.4742,45.4916,43400.0
2013-04-05 15:20:00,52.45,52.46,52.42,52.43,46900.0,45.4916,45.5003,45.4656,45.4742,46900.0
2013-04-05 15:30:00,52.44,52.54,52.43,52.53,92300.0,45.4829,45.5697,45.4742,45.561,92300.0
2013-04-05 15:40:00,52.53,52.63,52.53,52.63,156300.0,45.561,45.6477,45.561,45.6477,156300.0
2013-04-05 15:50:00,52.63,52.67,52.59,52.61,353500.0,45.6477,45.6824,45.613,45.6304,353500.0
2013-04-08 09:30:00,52.55,52.86,52.54,52.85,510700.0,45.5783,45.8472,45.5697,45.8385,510700.0
2013-04-08 09:40:00,52.85,52.88,52.78,52.8,303400.0,45.8385,45.8645,45.7778,45.7952,303400.0
2013-04-08 09:50:00,52.81,52.81,52.67,52.75,186700.0,45.8038,45.8038,45.6824,45.7518,186700.0
2013-04-08 10:00:00,52.75,52.76,52.65,52.75,388900.0,45.7518,45.7605,45.6651,45.7518,388900.0
2013-04-08 10:10:00,52.77,52.77,52.61,52.62,87500.0,45.7691,45.7691,45.6304,45.639,87500.0
2013-04-08 10:20:00,52.62,52.7,52.61,52.7,83800.0,45.639,45.7084,45.6304,45.7084,83800.0
2013-04-08 10:30:00,52.7,52.76,52.69,52.74,515100.0,45.7084,45.7605,45.6998,45.7431,515100.0
2013-04-08 10:40:00,52.74,52.82,52.71,52.8,83600.0,45.7431,45.8125,45.7171,45.7952,83600.0
2013-04-08 10:50:00,52.78,52.81,52.74,52.79,72600.0,45.7778,45.8038,45.7431,45.7865,72600.0
2013-04-08 11:00:00,52.78,52.78,52.68,52.73,85800.0,45.7778,45.7778,45.6911,45.7344,85800.0
2013-04-08 11:10:00,52.73,52.79,52.73,52.76,54500.0,45.7344,45.7865,45.7344,45.7605,54500.0
2013-04-08 11:20:00,52.76,52.8,52.75,52.77,104600.0,45.7605,45.7952,45.7518,45.7691,104600.0
2013-04-08 11:30:00,52.77,52.81,52.76,52.81,31800.0,45.7691,45.8038,45.7605,45.8038,31800.0
2013-04-08 11:40:00,52.8,52.82,52.78,52.78,51000.0,45.7952,45.8125,45.7778,45.7778,51000.0
2013-04-08 11:50:00,52.78,52.8,52.73,52.76,36700.0,45.7778,45.7952,45.7344,45.7605,36700.0
2013-04-08 12:00:00,52.76,52.79,52.75,52.75,29700.0,45.7605,45.7865,45.7518,45.7518,29700.0
2013-04-08 12:10:00,52.76,52.77,52.7,52.7,24300.0,45.7605,45.7691,45.7084,45.7084,24300.0
2013-04-08 12:20:00,52.69,52.71,52.67,52.7,47300.0,45.6998,45.7171,45.6824,45.7084,47300.0
2013-04-08 12:30:00,52.7,52.78,52.7,52.78,39700.0,45.7084,45.7778,45.7084,45.7778,39700.0
2013-04-08 12:40:00,52.78,52.78,52.76,52.76,38500.0,45.7778,45.7778,45.7605,45.7605,38500.0
2013-04-08 12:50:00,52.75,52.76,52.75,52.76,7300.0,45.7518,45.7605,45.7518,45.7605,7300.0
2013-04-08 13:00:00,52.76,52.79,52.75,52.76,30600.0,45.7605,45.7865,45.7518,45.7605,30600.0
2013-04-08 13:10:00,52.75,52.79,52.75,52.78,39500.0,45.7518,45.7865,45.7518,45.7778,39500.0
2013-04-08 13:20:00,52.77,52.81,52.77,52.8,29500.0,45.7691,45.8038,45.7691,45.7952,29500.0
2013-04-08 13:30:00,52.79,52.81,52.79,52.8,17100.0,45.7865,45.8038,45.7865,45.7952,17100.0
2013-04-08 13:40:00,52.8,52.96,52.8,52.95,75600.0,45.7952,45.9339,45.7952,45.9253,75600.0
2013-04-08 13:50:00,52.95,52.96,52.93,52.96,62300.0,45.9253,45.9339,45.9079,45.9339,62300.0
2013-04-08 14:00:00,52.96,52.97,52.94,52.96,45900.0,45.9339,45.9426,45.9166,45.9339,45900.0
2013-04-08 14:10:00,52.96,53.02,52.96,52.98,98400.0,45.9339,45.986,45.9339,45.9513,98400.0
2013-04-08 14:20:00,52.97,52.97,52.94,52.96,80800.0,45.9426,45.9426,45.9166,45.9339,80800.0
2013-04-08 14:30:00,52.96,53.0,52.96,52.99,60300.0,45.9339,45.9686,45.9339,45.96,60300.0
2013-04-08 14:40:00,53.0,53.01,52.98,53.0,36400.0,45.9686,45.9773,45.9513,45.9686,36400.0
2013-04-08 14:50:00,53.0,53.02,52.97,52.98,61300.0,45.9686,45.986,45.9426,45.9513,61300.0
2013-04-08 15:00:00,52.98,53.0,52.98,52.99,30400.0,45.9513,45.9686,45.9513,45.96,30400.0
2013-04-08 15:10:00,53.0,53.04,52.99,53.01,76200.0,45.9686,46.0033,45.96,45.9773,76200.0
2013-04-08 15:20:00,53.0,53.05,53.0,53.05,45600.0,45.9686,46.012,45.9686,46.012,45600.0
2013-04-08 15:30:00,53.06,53.11,53.05,53.09,107000.0,46.0207,46.064,46.012,46.0467,107000.0
2013-04-08 15:40:00,53.1,53.12,53.09,53.11,229000.0,46.0554,46.0727,46.0467,46.064,229000.0
2013-04-08 15:50:00,53.1,53.18,53.1,53.18,442900.0,46.0554,46.1247,46.0554,46.1247,442900.0
2013-04-09 09:30:00,53.25,53.27,53.12,53.15,100800.0,46.1855,46.2028,46.0727,46.0987,100800.0
2013-04-09 09:40:00,53.15,53.15,53.08,53.14,49100.0,46.0987,46.0987,46.038,46.0901,49100.0
2013-04-09 09:50:00,53.12,53.12,52.99,53.02,84900.0,46.0727,46.0727,45.96,45.986,84900.0
2013-04-09 10:00:00,53.02,53.1,53.0,53.07,51500.0,45.986,46.0554,45.9686,46.0293,51500.0
2013-04-09 10:10:00,53.07,53.11,53.0,53.01,217300.0,46.0293,46.064,45.9686,45.9773,217300.0
2013-04-09 10:20:00,53.02,53.12,53.02,53.11,56400.0,45.986,46.0727,45.986,46.064,56400.0
2013-04-09 10:30:00,53.09,53.09,53.01,53.01,38400.0,46.0467,46.0467,45.9773,45.9773,38400.0
2013-04-09 10:40:00,53.01,53.01,52.93,52.94,353500.0,45.9773,45.9773,45.9079,45.9166,353500.0
2013-04-09 10:50:00,52.94,52.95,52.89,52.93,224000.0,45.9166,45.9253,45.8732,45.9079,224000.0
2013-04-09 11:00:00,52.93,52.95,52.89,52.92,337300.0,45.9079,45.9253,45.8732,45.8992,337300.0
2013-04-09 11:10:00,52.92,52.93,52.8,52.8,483400.0,45.8992,45.9079,45.7952,45.7952,483400.0
2013-04-09 11:20:00,52.81,52.89,52.8,52.87,320200.0,45.8038,45.8732,45.7952,45.8559,320200.0
2013-04-09 11:30:00,52.88,52.93,52.88,52.91,310500.0,45.8645,45.9079,45.8645,45.8906,310500.0
2013-04-09 11:40:00,52.91,52.96,52.91,52.91,347400.0,45.8906,45.9339,45.8906,45.8906,347400.0
2013-04-09 11:50:00,52.91,52.95,52.9,52.93,337100.0,45.8906,45.9253,45.8819,45.9079,337100.0
2013-04-09 12:00:00,52.94,52.95,52.92,52.92,30500.0,45.9166,45.9253,45.8992,45.8992,30500.0
2013-04-09 12:10:00,52.93,52.98,52.93,52.96,139900.0,45.9079,45.9513,45.9079,45.9339,139900.0
2013-04-09 12:20:00,52.97,53.02,52.97,53.02,28100.0,45.9426,45.986,45.9426,45.986,28100.0
2013-04-09 12:30:00,53.02,53.07,53.02,53.05,92400.0,45.986,46.0293,45.986,46.012,92400.0
2013-04-09 12:40:00,53.05,53.08,53.04,53.05,52000.0,46.012,46.038,46.0033,46.012,52000.0
2013-04-09 12:50:00,53.06,53.07,53.03,53.04,43600.0,46.0207,46.0293,45.9946,46.0033,43600.0
2013-04-09 13:00:00,53.04,53.08,53.04,53.06,34900.0,46.0033,46.038,46.0033,46.0207,34900.0
2013-04-09 13:10:00,53.06,53.15,53.04,53.12,56400.0,46.0207,46.0987,46.0033,46.0727,56400.0
2013-04-09 13:20:00,53.12,53.18,53.11,53.15,36300.0,46.0727,46.1247,46.064,46.0987,36300.0
2013-04-09 13:30:00,53.16,53.18,53.09,53.11,58700.0,46.1074,46.1247,46.0467,46.064,58700.0
2013-04-09 13:40:00,53.12,53.18,53.12,53.17,91600.0,46.0727,46.1247,46.0727,46.1161,91600.0
2013-04-09 13:50:00,53.17,53.18,53.15,53.15,35400.0,46.1161,46.1247,46.0987,46.0987,35400.0
2013-04-09 14:00:00,53.15,53.19,53.15,53.19,37200.0,46.0987,46.1334,46.0987,46.1334,37200.0
2013-04-09 14:10:00,53.19,53.19,53.15,53.17,25400.0,46.1334,46.1334,46.0987,46.1161,25400.0
2013-04-09 14:20:00,53.16,53.22,53.16,53.2,89700.0,46.1074,46.1594,46.1074,46.1421,89700.0
2013-04-09 14:30:00,53.2,53.24,53.19,53.2,191800.0,46.1421,46.1768,46.1334,46.1421,191800.0
2013-04-09 14:40:00,53.19,53.25,53.19,53.23,171000.0,46.1334,46.1855,46.1334,46.1681,171000.0
2013-04-09 14:50:00,53.23,53.24,53.2,53.2,15200.0,46.1681,46.1768,46.1421,46.1421,15200.0
2013-04-09 15:00:00,53.21,53.23,53.14,53.14,34400.0,46.1508,46.1681,46.0901,46.0901,34400.0
2013-04-09 15:10:00,53.15,53.19,53.14,53.16,22600.0,46.0987,46.1334,46.0901,46.1074,22600.0
2013-04-09 15:20:00,53.16,53.16,53.11,53.12,29000.0,46.1074,46.1074,46.064,46.0727,29000.0
2013-04-09 15:30:00,53.13,53.13,53.06,53.08,81800.0,46.0814,46.0814,46.0207,46.038,81800.0
2013-04-09 15:40:00,53.08,53.11,53.06,53.09,228200.0,46.038,46.064,46.0207,46.0467,228200.0
2013-04-09 15:50:00,53.08,53.11,53.02,53.05,280500.0,46.038,46.064,45.986,46.012,280500.0
2013-04-10 09:30:00,53.22,53.32,53.12,53.29,30700.0,46.1594,46.2462,46.0727,46.2202,30700.0
2013-04-10 09:40:00,53.28,53.29,53.15,53.22,110700.0,46.2115,46.2202,46.0987,46.1594,110700.0
2013-04-10 09:50:00,53.24,53.3,53.2,53.27,70400.0,46.1768,46.2288,46.1421,46.2028,70400.0
2013-04-10 10:00:00,53.28,53.4,53.27,53.39,115900.0,46.2115,46.3156,46.2028,46.3069,115900.0
2013-04-10 10:10:00,53.4,53.41,53.3,53.3,53500.0,46.3156,46.3242,46.2288,46.2288,53500.0
2013-04-10 10:20:00,53.3,53.37,53.3,53.37,93800.0,46.2288,46.2895,46.2288,46.2895,93800.0
2013-04-10 10:30:00,53.38,53.39,53.35,53.35,75900.0,46.2982,46.3069,46.2722,46.2722,75900.0
2013-04-10 10:40:00,53.35,53.43,53.35,53.42,256000.0,46.2722,46.3416,46.2722,46.3329,256000.0
2013-04-10 10:50:00,53.42,53.53,53.42,53.53,267800.0,46.3329,46.4283,46.3329,46.4283,267800.0
2013-04-10 11:00:00,53.53,53.59,53.49,53.56,90700.0,46.4283,46.4804,46.3936,46.4543,90700.0
2013-04-10 11:10:00,53.56,53.57,53.48,53.49,75900.0,46.4543,46.463,46.3849,46.3936,75900.0
2013-04-10 11:20:00,53.48,53.5,53.46,53.5,83800.0,46.3849,46.4023,46.3676,46.4023,83800.0
2013-04-10 11:30:00,53.51,53.57,53.5,53.57,581600.0,46.411,46.463,46.4023,46.463,581600.0
2013-04-10 11:40:00,53.56,53.6,53.55,53.56,241400.0,46.4543,46.489,46.4457,46.4543,241400.0
2013-04-10 11:50:00,53.56,53.62,53.56,53.58,70300.0,46.4543,46.5064,46.4543,46.4717,70300.0
2013-04-10 12:00:00,53.58,53.58,53.53,53.55,88500.0,46.4717,46.4717,46.4283,46.4457,88500.0
2013-04-10 12:10:00,53.55,53.58,53.53,53.56,44900.0,46.4457,46.4717,46.4283,46.4543,44900.0
2013-04-10 12:20:00,53.57,53.57,53.53,53.54,14400.0,46.463,46.463,46.4283,46.437,14400.0
2013-04-10 12:30:00,53.55,53.63,53.55,53.62,67500.0,46.4457,46.515,46.4457,46.5064,67500.0
2013-04-10 12:40:00,53.62,53.68,53.62,53.67,32300.0,46.5064,46.5584,46.5064,46.5497,32300.0
2013-04-10 12:50:00,53.66,53.66,53.63,53.65,61800.0,46.5411,46.5411,46.515,46.5324,61800.0
2013-04-10 13:00:00,53.65,53.65,53.62,53.64,17400.0,46.5324,46.5324,46.5064,46.5237,17400.0
2013-04-10 13:10:00,53.64,53.64,53.61,53.63,102200.0,46.5237,46.5237,46.4977,46.515,102200.0
2013-04-10 13:20:00,53.63,53.7,53.63,53.7,242600.0,46.515,46.5758,46.515,46.5758,242600.0
2013-04-10 13:30:00,53.7,53.75,53.67,53.67,574300.0,46.5758,46.6191,46.5497,46.5497,574300.0
2013-04-10 13:40:00,53.68,53.71,53.68,53.7,29800.0,46.5584,46.5844,46.5584,46.5758,29800.0
2013-04-10 13:50:00,53.69,53.7,53.67,53.69,20300.0,46.5671,46.5758,46.5497,46.5671,20300.0
2013-04-10 14:00:00,53.69,53.72,53.69,53.71,51100.0,46.5671,46.5931,46.5671,46.5844,51100.0
2013-04-10 14:10:00,53.71,53.71,53.67,53.69,35400.0,46.5844,46.5844,46.5497,46.5671,35400.0
2013-04-10 14:20:00,53.69,53.7,53.64,53.65,43000.0,46.5671,46.5758,46.5237,46.5324,43000.0
2013-04-10 14:30:00,53.64,53.65,53.61,53.64,33600.0,46.5237,46.5324,46.4977,46.5237,33600.0
2013-04-10 14:40:00,53.65,53.67,53.63,53.65,18100.0,46.5324,46.5497,46.515,46.5324,18100.0
2013-04-10 14:50:00,53.65,53.66,53.63,53.64,40700.0,46.5324,46.5411,46.515,46.5237,40700.0
2013-04-10 15:00:00,53.64,53.65,53.61,53.61,44300.0,46.5237,46.5324,46.4977,46.4977,44300.0
2013-04-10 15:10:00,53.6,53.63,53.59,53.61,49100.0,46.489,46.515,46.4804,46.4977,49100.0
2013-04-10 15:20:00,53.61,53.65,53.61,53.64,37000.0,46.4977,46.5324,46.4977,46.5237,37000.0
2013-04-10 15:30:00,53.64,53.69,53.6,53.69,70400.0,46.5237,46.5671,46.489,46.5671,70400.0
2013-04-10 15:40:00,53.69,53.72,53.67,53.68,157500.0,46.5671,46.5931,46.5497,46.5584,157500.0
2013-04-10 15:50:00,53.68,53.7,53.64,53.66,555900.0,46.5584,46.5758,46.5237,46.5411,555900.0
2013-04-11 09:30:00,53.72,53.93,53.72,53.91,120000.0,46.5931,46.7752,46.5931,46.7579,120000.0
2013-04-11 09:40:00,53.9,54.05,53.89,54.04,202500.0,46.7492,46.8793,46.7406,46.8707,202500.0
2013-04-11 09:50:00,54.05,54.07,53.99,53.99,205400.0,46.8793,46.8967,46.8273,46.8273,205400.0
2013-04-11 10:00:00,53.99,54.12,53.98,54.11,279400.0,46.8273,46.94,46.8186,46.9314,279400.0
2013-04-11 10:10:00,54.11,54.13,54.04,54.08,234200.0,46.9314,46.9487,46.8707,46.9053,234200.0
2013-04-11 10:20:00,54.07,54.15,54.07,54.14,243300.0,46.8967,46.9661,46.8967,46.9574,243300.0
2013-04-11 10:30:00,54.14,54.16,54.09,54.16,131700.0,46.9574,46.9747,46.914,46.9747,131700.0
2013-04-11 10:40:00,54.15,54.22,54.14,54.2,237800.0,46.9661,47.0268,46.9574,47.0094,237800.0
2013-04-11 10:50:00,54.2,54.29,54.2,54.29,240600.0,47.0094,47.0875,47.0094,47.0875,240600.0
2013-04-11 11:00:00,54.29,54.32,54.26,54.28,163600.0,47.0875,47.1135,47.0615,47.0788,163600.0
2013-04-11 11:10:00,54.28,54.34,54.26,54.33,146300.0,47.0788,47.1309,47.0615,47.1222,146300.0
2013-04-11 11:20:00,54.32,54.37,54.32,54.33,214000.0,47.1135,47.1569,47.1135,47.1222,214000.0
2013-04-11 11:30:00,54.33,54.34,54.3,54.31,167000.0,47.1222,47.1309,47.0962,47.1048,167000.0
2013-04-11 11:40:00,54.29,54.32,54.25,54.26,89500.0,47.0875,47.1135,47.0528,47.0615,89500.0
2013-04-11 11:50:00,54.26,54.3,54.26,54.28,144400.0,47.0615,47.0962,47.0615,47.0788,144400.0
2013-04-11 12:00:00,54.28,54.28,54.23,54.26,53500.0,47.0788,47.0788,47.0354,47.0615,53500.0
2013-04-11 12:10:00,54.25,54.27,54.22,54.23,31000.0,47.0528,47.0701,47.0268,47.0354,31000.0
2013-04-11 12:20:00,54.24,54.24,54.2,54.22,38700.0,47.0441,47.0441,47.0094,47.0268,38700.0
2013-04-11 12:30:00,54.22,54.28,54.22,54.27,32800.0,47.0268,47.0788,47.0268,47.0701,32800.0
2013-04-11 12:40:00,54.28,54.3,54.26,54.26,47100.0,47.0788,47.0962,47.0615,47.0615,47100.0
2013-04-11 12:50:00,54.26,54.29,54.25,54.29,13200.0,47.0615,47.0875,47.0528,47.0875,13200.0
2013-04-11 13:00:00,54.29,54.34,54.29,54.31,150400.0,47.0875,47.1309,47.0875,47.1048,150400.0
2013-04-11 13:10:00,54.31,54.32,54.27,54.28,21200.0,47.1048,47.1135,47.0701,47.0788,21200.0
2013-04-11 13:20:00,54.28,54.29,54.24,54.24,26900.0,47.0788,47.0875,47.0441,47.0441,26900.0
2013-04-11 13:30:00,54.24,54.32,54.24,54.3,647500.0,47.0441,47.1135,47.0441,47.0962,647500.0
2013-04-11 13:40:00,54.3,54.31,54.26,54.29,243100.0,47.0962,47.1048,47.0615,47.0875,243100.0
2013-04-11 13:50:00,54.28,54.29,54.22,54.22,73400.0,47.0788,47.0875,47.0268,47.0268,73400.0
2013-04-11 14:00:00,54.22,54.24,54.18,54.2,134400.0,47.0268,47.0441,46.9921,47.0094,134400.0
2013-04-11 14:10:00,54.19,54.2,54.16,54.17,30500.0,47.0008,47.0094,46.9747,46.9834,30500.0
2013-04-11 14:20:00,54.16,54.18,54.15,54.16,62300.0,46.9747,46.9921,46.9661,46.9747,62300.0
2013-04-11 14:30:00,54.16,54.22,54.16,54.18,41900.0,46.9747,47.0268,46.9747,46.9921,41900.0
2013-04-11 14:40:00,54.19,54.2,54.16,54.16,32000.0,47.0008,47.0094,46.9747,46.9747,32000.0
2013-04-11 14:50:00,54.17,54.25,54.15,54.24,43000.0,46.9834,47.0528,46.9661,47.0441,43000.0
2013-04-11 15:00:00,54.25,54.27,54.22,54.23,44800.0,47.0528,47.0701,47.0268,47.0354,44800.0
2013-04-11 15:10:00,54.23,54.26,54.17,54.17,35700.0,47.0354,47.0615,46.9834,46.9834,35700.0
2013-04-11 15:20:00,54.17,54.17,54.13,54.15,76200.0,46.9834,46.9834,46.9487,46.9661,76200.0
2013-04-11 15:30:00,54.16,54.19,54.14,54.15,77900.0,46.9747,47.0008,46.9574,46.9661,77900.0
2013-04-11 15:40:00,54.14,54.14,54.09,54.09,274200.0,46.9574,46.9574,46.914,46.914,274200.0
2013-04-11 15:50:00,54.1,54.14,54.08,54.12,574400.0,46.9227,46.9574,46.9053,46.94,574400.0
2013-04-12 09:30:00,54.01,54.25,53.96,54.22,180000.0,46.8446,47.0528,46.8013,47.0268,180000.0
2013-04-12 09:40:00,54.22,54.3,54.22,54.3,208300.0,47.0268,47.0962,47.0268,47.0962,208300.0
2013-04-12 09:50:00,54.3,54.3,54.12,54.16,162500.0,47.0962,47.0962,46.94,46.9747,162500.0
2013-04-12 10:00:00,54.15,54.19,54.09,54.19,123900.0,46.9661,47.0008,46.914,47.0008,123900.0
2013-04-12 10:10:00,54.21,54.28,54.19,54.19,137200.0,47.0181,47.0788,47.0008,47.0008,137200.0
2013-04-12 10:20:00,54.19,54.26,54.18,54.25,116900.0,47.0008,47.0615,46.9921,47.0528,116900.0
2013-04-12 10:30:00,54.24,54.24,54.15,54.15,154400.0,47.0441,47.0441,46.9661,46.9661,154400.0
2013-04-12 10:40:00,54.16,54.16,53.97,54.0,189900.0,46.9747,46.9747,46.8099,46.836,189900.0
2013-04-12 10:50:00,54.01,54.1,54.0,54.06,161200.0,46.8446,46.9227,46.836,46.888,161200.0
2013-04-12 11:00:00,54.06,54.06,53.98,54.02,169900.0,46.888,46.888,46.8186,46.8533,169900.0
2013-04-12 11:10:00,54.02,54.13,54.02,54.13,136400.0,46.8533,46.9487,46.8533,46.9487,136400.0
2013-04-12 11:20:00,54.13,54.2,54.07,54.16,758900.0,46.9487,47.0094,46.8967,46.9747,758900.0
2013-04-12 11:30:00,54.16,54.16,54.12,54.12,121300.0,46.9747,46.9747,46.94,46.94,121300.0
2013-04-12 11:40:00,54.12,54.15,54.09,54.14,313500.0,46.94,46.9661,46.914,46.9574,313500.0
2013-04-12 11:50:00,54.14,54.21,54.14,54.18,120900.0,46.9574,47.0181,46.9574,46.9921,120900.0
2013-04-12 12:00:00,54.19,54.23,54.16,54.22,52700.0,47.0008,47.0354,46.9747,47.0268,52700.0
2013-04-12 12:10:00,54.22,54.23,54.2,54.22,293300.0,47.0268,47.0354,47.0094,47.0268,293300.0
2013-04-12 12:20:00,54.22,54.23,54.19,54.2,39900.0,47.0268,47.0354,47.0008,47.0094,39900.0
2013-04-12 12:30:00,54.19,54.24,54.19,54.24,37300.0,47.0008,47.0441,47.0008,47.0441,37300.0
2013-04-12 12:40:00,54.24,54.28,54.21,54.22,46800.0,47.0441,47.0788,47.0181,47.0268,46800.0
2013-04-12 12:50:00,54.23,54.27,54.22,54.25,57600.0,47.0354,47.0701,47.0268,47.0528,57600.0
2013-04-12 13:00:00,54.25,54.3,54.25,54.29,48200.0,47.0528,47.0962,47.0528,47.0875,48200.0
2013-04-12 13:10:00,54.28,54.29,54.23,54.24,57000.0,47.0788,47.0875,47.0354,47.0441,57000.0
2013-04-12 13:20:00,54.24,54.26,54.23,54.24,26100.0,47.0441,47.0615,47.0354,47.0441,26100.0
2013-04-12 13:30:00,54.24,54.26,54.22,54.23,17100.0,47.0441,47.0615,47.0268,47.0354,17100.0
2013-04-12 13:40:00,54.23,54.27,54.21,54.26,43700.0,47.0354,47.0701,47.0181,47.0615,43700.0
2013-04-12 13:50:00,54.26,54.27,54.22,54.24,54500.0,47.0615,47.0701,47.0268,47.0441,54500.0
2013-04-12 14:00:00,54.24,54.27,54.23,54.26,52500.0,47.0441,47.0701,47.0354,47.0615,52500.0
2013-04-12 14:10:00,54.27,54.3,54.26,54.28,43100.0,47.0701,47.0962,47.0615,47.0788,43100.0
2013-04-12 14:20:00,54.28,54.28,54.23,54.24,44900.0,47.0788,47.0788,47.0354,47.0441,44900.0
2013-04-12 14:30:00,54.24,54.28,54.22,54.28,190700.0,47.0441,47.0788,47.0268,47.0788,190700.0
2013-04-12 14:40:00,54.28,54.31,54.28,54.28,176000.0,47.0788,47.1048,47.0788,47.0788,176000.0
2013-04-12 14:50:00,54.29,54.3,54.25,54.3,233600.0,47.0875,47.0962,47.0528,47.0962,233600.0
2013-04-12 15:00:00,54.29,54.33,54.28,54.31,185500.0,47.0875,47.1222,47.0788,47.1048,185500.0
2013-04-12 15:10:00,54.31,54.38,54.3,54.36,218600.0,47.1048,47.1655,47.0962,47.1482,218600.0
2013-04-12 15:20:00,54.36,54.37,54.34,54.36,234100.0,47.1482,47.1569,47.1309,47.1482,234100.0
2013-04-12 15:30:00,54.36,54.37,54.34,54.36,188300.0,47.1482,47.1569,47.1309,47.1482,188300.0
2013-04-12 15:40:00,54.36,54.4,54.36,54.38,326400.0,47.1482,47.1829,47.1482,47.1655,326400.0
2013-04-12 15:50:00,54.38,54.41,54.36,54.4,604600.0,47.1655,47.1916,47.1482,47.1829,604600.0
2013-04-15 09:30:00,54.12,54.26,54.0,54.24,140500.0,46.94,47.0615,46.836,47.0441,140500.0
2013-04-15 09:40:00,54.23,54.25,53.97,53.99,750400.0,47.0354,47.0528,46.8099,46.8273,750400.0
2013-04-15 09:50:00,53.99,54.08,53.97,54.03,700400.0,46.8273,46.9053,46.8099,46.862,700400.0
2013-04-15 10:00:00,54.04,54.05,53.83,53.9,154600.0,46.8707,46.8793,46.6885,46.7492,154600.0
2013-04-15 10:10:00,53.9,54.05,53.88,54.01,114800.0,46.7492,46.8793,46.7319,46.8446,114800.0
2013-04-15 10:20:00,54.01,54.02,53.86,53.95,678800.0,46.8446,46.8533,46.7145,46.7926,678800.0
2013-04-15 10:30:00,53.95,53.98,53.9,53.98,100200.0,46.7926,46.8186,46.7492,46.8186,100200.0
2013-04-15 10:40:00,53.97,54.07,53.9,54.06,58900.0,46.8099,46.8967,46.7492,46.888,58900.0
2013-04-15 10:50:00,54.05,54.09,53.99,54.07,75500.0,46.8793,46.914,46.8273,46.8967,75500.0
2013-04-15 11:00:00,54.07,54.08,53.95,53.98,619100.0,46.8967,46.9053,46.7926,46.8186,619100.0
2013-04-15 11:10:00,53.98,54.0,53.91,53.91,50600.0,46.8186,46.836,46.7579,46.7579,50600.0
2013-04-15 11:20:00,53.92,53.96,53.91,53.95,69100.0,46.7666,46.8013,46.7579,46.7926,69100.0
2013-04-15 11:30:00,53.96,54.05,53.91,54.05,105600.0,46.8013,46.8793,46.7579,46.8793,105600.0
2013-04-15 11:40:00,54.04,54.06,53.91,53.91,101300.0,46.8707,46.888,46.7579,46.7579,101300.0
2013-04-15 11:50:00,53.91,53.91,53.75,53.79,54700.0,46.7579,46.7579,46.6191,46.6538,54700.0
2013-04-15 12:00:00,53.79,53.8,53.72,53.79,34200.0,46.6538,46.6625,46.5931,46.6538,34200.0
2013-04-15 12:10:00,53.79,53.83,53.78,53.79,30700.0,46.6538,46.6885,46.6451,46.6538,30700.0
2013-04-15 12:20:00,53.79,53.79,53.64,53.65,79300.0,46.6538,46.6538,46.5237,46.5324,79300.0
2013-04-15 12:30:00,53.65,53.65,53.51,53.53,74200.0,46.5324,46.5324,46.411,46.4283,74200.0
2013-04-15 12:40:00,53.52,53.58,53.48,53.53,76000.0,46.4196,46.4717,46.3849,46.4283,76000.0
2013-04-15 12:50:00,53.53,53.54,53.37,53.45,260300.0,46.4283,46.437,46.2895,46.3589,260300.0
2013-04-15 13:00:00,53.45,53.51,53.43,53.51,72200.0,46.3589,46.411,46.3416,46.411,72200.0
2013-04-15 13:10:00,53.52,53.56,53.49,53.53,59500.0,46.4196,46.4543,46.3936,46.4283,59500.0
2013-04-15 13:20:00,53.53,53.57,53.5,53.55,42000.0,46.4283,46.463,46.4023,46.4457,42000.0
2013-04-15 13:30:00,53.55,53.57,53.52,53.56,34300.0,46.4457,46.463,46.4196,46.4543,34300.0
2013-04-15 13:40:00,53.56,53.56,53.49,53.53,48000.0,46.4543,46.4543,46.3936,46.4283,48000.0
2013-04-15 13:50:00,53.54,53.54,53.46,53.47,50300.0,46.437,46.437,46.3676,46.3763,50300.0
2013-04-15 14:00:00,53.46,53.47,53.31,53.36,100700.0,46.3676,46.3763,46.2375,46.2809,100700.0
2013-04-15 14:10:00,53.36,53.37,53.23,53.3,116700.0,46.2809,46.2895,46.1681,46.2288,116700.0
2013-04-15 14:20:00,53.3,53.39,53.28,53.33,79400.0,46.2288,46.3069,46.2115,46.2548,79400.0
2013-04-15 14:30:00,53.33,53.4,53.3,53.36,88700.0,46.2548,46.3156,46.2288,46.2809,88700.0
2013-04-15 14:40:00,53.37,53.56,53.37,53.54,113000.0,46.2895,46.4543,46.2895,46.437,113000.0
2013-04-15 14:50:00,53.53,53.55,53.29,53.32,148000.0,46.4283,46.4457,46.2202,46.2462,148000.0
2013-04-15 15:00:00,53.32,53.35,53.19,53.23,317700.0,46.2462,46.2722,46.1334,46.1681,317700.0
2013-04-15 15:10:00,53.23,53.35,53.15,53.31,354900.0,46.1681,46.2722,46.0987,46.2375,354900.0
2013-04-15 15:20:00,53.31,53.35,53.2,53.2,303200.0,46.2375,46.2722,46.1421,46.1421,303200.0
2013-04-15 15:30:00,53.19,53.22,52.99,53.04,307300.0,46.1334,46.1594,45.96,46.0033,307300.0
2013-04-15 15:40:00,53.04,53.2,53.04,53.11,470000.0,46.0033,46.1421,46.0033,46.064,470000.0
2013-04-15 15:50:00,53.1,53.2,52.98,52.99,1058900.0,46.0554,46.1421,45.9513,45.96,1058900.0
2013-04-16 09:30:00,53.38,53.49,53.27,53.48,99400.0,46.2982,46.3936,46.2028,46.3849,99400.0
2013-04-16 09:40:00,53.48,53.49,53.34,53.4,234800.0,46.3849,46.3936,46.2635,46.3156,234800.0
2013-04-16 09:50:00,53.42,53.43,53.28,53.34,61600.0,46.3329,46.3416,46.2115,46.2635,61600.0
2013-04-16 10:00:00,53.34,53.4,53.28,53.38,129600.0,46.2635,46.3156,46.2115,46.2982,129600.0
2013-04-16 10:10:00,53.37,53.43,53.22,53.22,523600.0,46.2895,46.3416,46.1594,46.1594,523600.0
2013-04-16 10:20:00,53.22,53.3,53.21,53.25,204000.0,46.1594,46.2288,46.1508,46.1855,204000.0
2013-04-16 10:30:00,53.25,53.32,53.25,53.28,51400.0,46.1855,46.2462,46.1855,46.2115,51400.0
2013-04-16 10:40:00,53.28,53.3,53.24,53.29,125600.0,46.2115,46.2288,46.1768,46.2202,125600.0
2013-04-16 10:50:00,53.29,53.31,53.25,53.31,157000.0,46.2202,46.2375,46.1855,46.2375,157000.0
2013-04-16 11:00:00,53.32,53.36,53.29,53.35,46300.0,46.2462,46.2809,46.2202,46.2722,46300.0
2013-04-16 11:10:00,53.37,53.46,53.34,53.45,52000.0,46.2895,46.3676,46.2635,46.3589,52000.0
2013-04-16 11:20:00,53.43,53.43,53.32,53.38,230300.0,46.3416,46.3416,46.2462,46.2982,230300.0
2013-04-16 11:30:00,53.38,53.41,53.36,53.4,24400.0,46.2982,46.3242,46.2809,46.3156,24400.0
2013-04-16 11:40:00,53.4,53.45,53.38,53.44,495500.0,46.3156,46.3589,46.2982,46.3503,495500.0
2013-04-16 11:50:00,53.43,53.52,53.43,53.5,122300.0,46.3416,46.4196,46.3416,46.4023,122300.0
2013-04-16 12:00:00,53.5,53.52,53.47,53.49,75200.0,46.4023,46.4196,46.3763,46.3936,75200.0
2013-04-16 12:10:00,53.5,53.52,53.46,53.5,34400.0,46.4023,46.4196,46.3676,46.4023,34400.0
2013-04-16 12:20:00,53.5,53.52,53.48,53.51,20800.0,46.4023,46.4196,46.3849,46.411,20800.0
2013-04-16 12:30:00,53.52,53.56,53.51,53.52,80300.0,46.4196,46.4543,46.411,46.4196,80300.0
2013-04-16 12:40:00,53.53,53.54,53.51,53.53,27500.0,46.4283,46.437,46.411,46.4283,27500.0
2013-04-16 12:50:00,53.53,53.66,53.53,53.64,53500.0,46.4283,46.5411,46.4283,46.5237,53500.0
2013-04-16 13:00:00,53.64,53.66,53.63,53.64,90300.0,46.5237,46.5411,46.515,46.5237,90300.0
2013-04-16 13:10:00,53.63,53.65,53.61,53.64,30400.0,46.515,46.5324,46.4977,46.5237,30400.0
2013-04-16 13:20:00,53.63,53.66,53.63,53.66,28300.0,46.515,46.5411,46.515,46.5411,28300.0
2013-04-16 13:30:00,53.65,53.68,53.62,53.63,37200.0,46.5324,46.5584,46.5064,46.515,37200.0
2013-04-16 13:40:00,53.63,53.63,53.57,53.58,52300.0,46.515,46.515,46.463,46.4717,52300.0
2013-04-16 13:50:00,53.59,53.59,53.56,53.59,34700.0,46.4804,46.4804,46.4543,46.4804,34700.0
2013-04-16 14:00:00,53.57,53.6,53.57,53.59,38800.0,46.463,46.489,46.463,46.4804,38800.0
2013-04-16 14:10:00,53.59,53.59,53.51,53.52,37100.0,46.4804,46.4804,46.411,46.4196,37100.0
2013-04-16 14:20:00,53.53,53.56,53.51,53.55,38800.0,46.4283,46.4543,46.411,46.4457,38800.0
2013-04-16 14:30:00,53.55,53.55,53.5,53.54,221100.0,46.4457,46.4457,46.4023,46.437,221100.0
2013-04-16 14:40:00,53.54,53.59,53.53,53.57,45400.0,46.437,46.4804,46.4283,46.463,45400.0
2013-04-16 14:50:00,53.58,53.59,53.5,53.51,155500.0,46.4717,46.4804,46.4023,46.411,155500.0
2013-04-16 15:00:00,53.51,53.56,53.5,53.54,68400.0,46.411,46.4543,46.4023,46.437,68400.0
2013-04-16 15:10:00,53.54,53.65,53.54,53.6,139200.0,46.437,46.5324,46.437,46.489,139200.0
2013-04-16 15:20:00,53.6,53.66,53.6,53.66,106100.0,46.489,46.5411,46.489,46.5411,106100.0
2013-04-16 15:30:00,53.65,53.69,53.63,53.67,129600.0,46.5324,46.5671,46.515,46.5497,129600.0
2013-04-16 15:40:00,53.68,53.73,53.68,53.7,498000.0,46.5584,46.6018,46.5584,46.5758,498000.0
2013-04-16 15:50:00,53.7,53.74,53.67,53.72,1314500.0,46.5758,46.6105,46.5497,46.5931,1314500.0
2013-04-17 09:30:00,53.45,53.45,53.28,53.31,192000.0,46.3589,46.3589,46.2115,46.2375,192000.0
2013-04-17 09:40:00,53.29,53.46,53.24,53.44,100200.0,46.2202,46.3676,46.1768,46.3503,100200.0
2013-04-17 09:50:00,53.43,53.48,53.39,53.42,163800.0,46.3416,46.3849,46.3069,46.3329,163800.0
2013-04-17 10:00:00,53.42,53.44,53.31,53.31,132200.0,46.3329,46.3503,46.2375,46.2375,132200.0
2013-04-17 10:10:00,53.33,53.39,53.28,53.29,131400.0,46.2548,46.3069,46.2115,46.2202,131400.0
2013-04-17 10:20:00,53.28,53.35,53.25,53.33,128800.0,46.2115,46.2722,46.1855,46.2548,128800.0
2013-04-17 10:30:00,53.32,53.32,53.22,53.23,151700.0,46.2462,46.2462,46.1594,46.1681,151700.0
2013-04-17 10:40:00,53.23,53.25,53.12,53.17,158200.0,46.1681,46.1855,46.0727,46.1161,158200.0
2013-04-17 10:50:00,53.17,53.18,52.99,53.0,589700.0,46.1161,46.1247,45.96,45.9686,589700.0
2013-04-17 11:00:00,53.0,53.06,52.92,52.96,265600.0,45.9686,46.0207,45.8992,45.9339,265600.0
2013-04-17 11:10:00,52.95,53.05,52.9,53.05,681500.0,45.9253,46.012,45.8819,46.012,681500.0
2013-04-17 11:20:00,53.04,53.19,53.04,53.15,151800.0,46.0033,46.1334,46.0033,46.0987,151800.0
2013-04-17 11:30:00,53.15,53.16,53.04,53.16,164700.0,46.0987,46.1074,46.0033,46.1074,164700.0
2013-04-17 11:40:00,53.16,53.2,53.11,53.13,48900.0,46.1074,46.1421,46.064,46.0814,48900.0
2013-04-17 11:50:00,53.13,53.2,53.13,53.17,77400.0,46.0814,46.1421,46.0814,46.1161,77400.0
2013-04-17 12:00:00,53.17,53.21,53.09,53.09,89100.0,46.1161,46.1508,46.0467,46.0467,89100.0
2013-04-17 12:10:00,53.1,53.13,53.03,53.06,75900.0,46.0554,46.0814,45.9946,46.0207,75900.0
2013-04-17 12:20:00,53.05,53.05,52.91,52.93,79200.0,46.012,46.012,45.8906,45.9079,79200.0
2013-04-17 12:30:00,52.94,53.03,52.94,53.02,93400.0,45.9166,45.9946,45.9166,45.986,93400.0
2013-04-17 12:40:00,53.02,53.03,52.95,52.95,149800.0,45.986,45.9946,45.9253,45.9253,149800.0
2013-04-17 12:50:00,52.95,53.1,52.92,53.09,89100.0,45.9253,46.0554,45.8992,46.0467,89100.0
2013-04-17 13:00:00,53.1,53.14,53.05,53.09,162900.0,46.0554,46.0901,46.012,46.0467,162900.0
2013-04-17 13:10:00,53.09,53.12,53.01,53.03,689600.0,46.0467,46.0727,45.9773,45.9946,689600.0
2013-04-17 13:20:00,53.03,53.12,53.03,53.09,60600.0,45.9946,46.0727,45.9946,46.0467,60600.0
2013-04-17 13:30:00,53.08,53.17,53.08,53.17,42200.0,46.038,46.1161,46.038,46.1161,42200.0
2013-04-17 13:40:00,53.17,53.27,53.17,53.23,89700.0,46.1161,46.2028,46.1161,46.1681,89700.0
2013-04-17 13:50:00,53.25,53.26,53.16,53.18,63400.0,46.1855,46.1941,46.1074,46.1247,63400.0
2013-04-17 14:00:00,53.18,53.25,53.15,53.18,142700.0,46.1247,46.1855,46.0987,46.1247,142700.0
2013-04-17 14:10:00,53.19,53.22,53.14,53.14,105500.0,46.1334,46.1594,46.0901,46.0901,105500.0
2013-04-17 14:20:00,53.15,53.27,53.14,53.25,154700.0,46.0987,46.2028,46.0901,46.1855,154700.0
2013-04-17 14:30:00,53.24,53.26,53.16,53.17,211000.0,46.1768,46.1941,46.1074,46.1161,211000.0
2013-04-17 14:40:00,53.16,53.18,53.05,53.05,406200.0,46.1074,46.1247,46.012,46.012,406200.0
2013-04-17 14:50:00,53.05,53.15,53.03,53.12,308000.0,46.012,46.0987,45.9946,46.0727,308000.0
2013-04-17 15:00:00,53.12,53.23,53.09,53.17,253400.0,46.0727,46.1681,46.0467,46.1161,253400.0
2013-04-17 15:10:00,53.17,53.28,53.14,53.22,182300.0,46.1161,46.2115,46.0901,46.1594,182300.0
2013-04-17 15:20:00,53.22,53.28,53.19,53.24,224400.0,46.1594,46.2115,46.1334,46.1768,224400.0
2013-04-17 15:30:00,53.23,53.25,53.12,53.14,264200.0,46.1681,46.1855,46.0727,46.0901,264200.0
2013-04-17 15:40:00,53.14,53.25,53.13,53.25,345700.0,46.0901,46.1855,46.0814,46.1855,345700.0
2013-04-17 15:50:00,53.25,53.31,53.19,53.19,544800.0,46.1855,46.2375,46.1334,46.1334,544800.0
2013-04-18 09:30:00,53.28,53.31,52.98,53.0,121800.0,46.2115,46.2375,45.9513,45.9686,121800.0
2013-04-18 09:40:00,53.0,53.12,52.97,53.02,165200.0,45.9686,46.0727,45.9426,45.986,165200.0
2013-04-18 09:50:00,53.02,53.02,52.87,52.91,93500.0,45.986,45.986,45.8559,45.8906,93500.0
2013-04-18 10:00:00,52.9,52.91,52.67,52.73,205000.0,45.8819,45.8906,45.6824,45.7344,205000.0
2013-04-18 10:10:00,52.74,52.88,52.74,52.75,103100.0,45.7431,45.8645,45.7431,45.7518,103100.0
2013-04-18 10:20:00,52.76,52.85,52.74,52.85,115600.0,45.7605,45.8385,45.7431,45.8385,115600.0
2013-04-18 10:30:00,52.87,52.97,52.87,52.88,128600.0,45.8559,45.9426,45.8559,45.8645,128600.0
2013-04-18 10:40:00,52.88,52.98,52.84,52.98,106600.0,45.8645,45.9513,45.8299,45.9513,106600.0
2013-04-18 10:50:00,52.98,53.06,52.97,52.99,110800.0,45.9513,46.0207,45.9426,45.96,110800.0
2013-04-18 11:00:00,52.99,52.99,52.88,52.91,85200.0,45.96,45.96,45.8645,45.8906,85200.0
2013-04-18 11:10:00,52.91,52.95,52.89,52.91,133800.0,45.8906,45.9253,45.8732,45.8906,133800.0
2013-04-18 11:20:00,52.88,52.91,52.75,52.77,176500.0,45.8645,45.8906,45.7518,45.7691,176500.0
2013-04-18 11:30:00,52.76,52.82,52.71,52.71,124900.0,45.7605,45.8125,45.7171,45.7171,124900.0
2013-04-18 11:40:00,52.71,52.74,52.58,52.69,150400.0,45.7171,45.7431,45.6043,45.6998,150400.0
2013-04-18 11:50:00,52.71,52.72,52.64,52.69,173500.0,45.7171,45.7258,45.6564,45.6998,173500.0
2013-04-18 12:00:00,52.7,52.72,52.65,52.67,63600.0,45.7084,45.7258,45.6651,45.6824,63600.0
2013-04-18 12:10:00,52.67,52.72,52.66,52.67,50000.0,45.6824,45.7258,45.6737,45.6824,50000.0
2013-04-18 12:20:00,52.67,52.75,52.66,52.72,55500.0,45.6824,45.7518,45.6737,45.7258,55500.0
2013-04-18 12:30:00,52.71,52.75,52.66,52.67,77300.0,45.7171,45.7518,45.6737,45.6824,77300.0
2013-04-18 12:40:00,52.68,52.74,52.67,52.73,59900.0,45.6911,45.7431,45.6824,45.7344,59900.0
2013-04-18 12:50:00,52.73,52.78,52.72,52.75,168100.0,45.7344,45.7778,45.7258,45.7518,168100.0
2013-04-18 13:00:00,52.76,52.83,52.74,52.83,78900.0,45.7605,45.8212,45.7431,45.8212,78900.0
2013-04-18 13:10:00,52.83,52.86,52.76,52.76,62400.0,45.8212,45.8472,45.7605,45.7605,62400.0
2013-04-18 13:20:00,52.75,52.79,52.74,52.77,57600.0,45.7518,45.7865,45.7431,45.7691,57600.0
2013-04-18 13:30:00,52.76,52.76,52.69,52.73,55500.0,45.7605,45.7605,45.6998,45.7344,55500.0
2013-04-18 13:40:00,52.74,52.75,52.66,52.66,64900.0,45.7431,45.7518,45.6737,45.6737,64900.0
2013-04-18 13:50:00,52.68,52.73,52.66,52.72,407300.0,45.6911,45.7344,45.6737,45.7258,407300.0
2013-04-18 14:00:00,52.73,52.73,52.62,52.62,114500.0,45.7344,45.7344,45.639,45.639,114500.0
2013-04-18 14:10:00,52.61,52.61,52.52,52.56,104200.0,45.6304,45.6304,45.5523,45.587,104200.0
2013-04-18 14:20:00,52.56,52.64,52.52,52.62,107800.0,45.587,45.6564,45.5523,45.639,107800.0
2013-04-18 14:30:00,52.62,52.64,52.57,52.6,285900.0,45.639,45.6564,45.5957,45.6217,285900.0
2013-04-18 14:40:00,52.6,52.62,52.51,52.54,210000.0,45.6217,45.639,45.5436,45.5697,210000.0
2013-04-18 14:50:00,52.53,52.55,52.4,52.48,287100.0,45.561,45.5783,45.4482,45.5176,287100.0
2013-04-18 15:00:00,52.48,52.49,52.41,52.47,177400.0,45.5176,45.5263,45.4569,45.5089,177400.0
2013-04-18 15:10:00,52.47,52.55,52.46,52.54,140800.0,45.5089,45.5783,45.5003,45.5697,140800.0
2013-04-18 15:20:00,52.55,52.58,52.51,52.54,237100.0,45.5783,45.6043,45.5436,45.5697,237100.0
2013-04-18 15:30:00,52.54,52.61,52.53,52.56,148200.0,45.5697,45.6304,45.561,45.587,148200.0
2013-04-18 15:40:00,52.56,52.65,52.56,52.6,408400.0,45.587,45.6651,45.587,45.6217,408400.0
2013-04-18 15:50:00,52.6,52.62,52.56,52.6,572500.0,45.6217,45.639,45.587,45.6217,572500.0
2013-04-19 09:30:00,52.59,52.76,52.59,52.75,88200.0,45.613,45.7605,45.613,45.7518,88200.0
2013-04-19 09:40:00,52.74,52.75,52.62,52.62,158900.0,45.7431,45.7518,45.639,45.639,158900.0
2013-04-19 09:50:00,52.63,52.74,52.57,52.73,108900.0,45.6477,45.7431,45.5957,45.7344,108900.0
2013-04-19 10:00:00,52.72,52.95,52.72,52.94,226000.0,45.7258,45.9253,45.7258,45.9166,226000.0
2013-04-19 10:10:00,52.94,52.95,52.87,52.91,683100.0,45.9166,45.9253,45.8559,45.8906,683100.0
2013-04-19 10:20:00,52.91,52.91,52.79,52.83,141300.0,45.8906,45.8906,45.7865,45.8212,141300.0
2013-04-19 10:30:00,52.83,52.89,52.8,52.87,72000.0,45.8212,45.8732,45.7952,45.8559,72000.0
2013-04-19 10:40:00,52.88,52.95,52.84,52.91,135900.0,45.8645,45.9253,45.8299,45.8906,135900.0
2013-04-19 10:50:00,52.91,52.95,52.84,52.94,116700.0,45.8906,45.9253,45.8299,45.9166,116700.0
2013-04-19 11:00:00,52.94,53.04,52.89,53.03,152200.0,45.9166,46.0033,45.8732,45.9946,152200.0
2013-04-19 11:10:00,53.03,53.15,53.01,53.1,187800.0,45.9946,46.0987,45.9773,46.0554,187800.0
2013-04-19 11:20:00,53.11,53.17,53.09,53.12,191500.0,46.064,46.1161,46.0467,46.0727,191500.0
2013-04-19 11:30:00,53.13,53.23,53.13,53.21,67200.0,46.0814,46.1681,46.0814,46.1508,67200.0
2013-04-19 11:40:00,53.21,53.22,53.17,53.19,59600.0,46.1508,46.1594,46.1161,46.1334,59600.0
2013-04-19 11:50:00,53.19,53.22,53.18,53.19,186100.0,46.1334,46.1594,46.1247,46.1334,186100.0
2013-04-19 12:00:00,53.19,53.22,53.15,53.18,183600.0,46.1334,46.1594,46.0987,46.1247,183600.0
2013-04-19 12:10:00,53.18,53.19,53.13,53.14,163300.0,46.1247,46.1334,46.0814,46.0901,163300.0
2013-04-19 12:20:00,53.14,53.15,53.11,53.14,153400.0,46.0901,46.0987,46.064,46.0901,153400.0
2013-04-19 12:30:00,53.14,53.16,53.13,53.15,134400.0,46.0901,46.1074,46.0814,46.0987,134400.0
2013-04-19 12:40:00,53.15,53.16,53.05,53.05,99900.0,46.0987,46.1074,46.012,46.012,99900.0
2013-04-19 12:50:00,53.06,53.1,53.05,53.1,66100.0,46.0207,46.0554,46.012,46.0554,66100.0
2013-04-19 13:00:00,53.09,53.11,53.04,53.04,14100.0,46.0467,46.064,46.0033,46.0033,14100.0
2013-04-19 13:10:00,53.04,53.08,53.03,53.07,9500.0,46.0033,46.038,45.9946,46.0293,9500.0
2013-04-19 13:20:00,53.06,53.15,53.06,53.15,42700.0,46.0207,46.0987,46.0207,46.0987,42700.0
2013-04-19 13:30:00,53.15,53.15,53.09,53.13,30000.0,46.0987,46.0987,46.0467,46.0814,30000.0
2013-04-19 13:40:00,53.13,53.15,53.1,53.13,27400.0,46.0814,46.0987,46.0554,46.0814,27400.0
2013-04-19 13:50:00,53.12,53.16,53.11,53.14,11700.0,46.0727,46.1074,46.064,46.0901,11700.0
2013-04-19 14:00:00,53.14,53.2,53.12,53.19,65700.0,46.0901,46.1421,46.0727,46.1334,65700.0
2013-04-19 14:10:00,53.19,53.22,53.19,53.2,33200.0,46.1334,46.1594,46.1334,46.1421,33200.0
2013-04-19 14:20:00,53.2,53.22,53.19,53.21,70700.0,46.1421,46.1594,46.1334,46.1508,70700.0
2013-04-19 14:30:00,53.2,53.23,53.17,53.18,53600.0,46.1421,46.1681,46.1161,46.1247,53600.0
2013-04-19 14:40:00,53.18,53.2,53.12,53.15,68900.0,46.1247,46.1421,46.0727,46.0987,68900.0
2013-04-19 14:50:00,53.15,53.18,53.13,53.15,161900.0,46.0987,46.1247,46.0814,46.0987,161900.0
2013-04-19 15:00:00,53.14,53.2,53.11,53.18,70500.0,46.0901,46.1421,46.064,46.1247,70500.0
2013-04-19 15:10:00,53.17,53.2,53.16,53.17,106900.0,46.1161,46.1421,46.1074,46.1161,106900.0
2013-04-19 15:20:00,53.18,53.24,53.18,53.23,75400.0,46.1247,46.1768,46.1247,46.1681,75400.0
2013-04-19 15:30:00,53.23,53.26,53.2,53.22,151400.0,46.1681,46.1941,46.1421,46.1594,151400.0
2013-04-19 15:40:00,53.22,53.28,53.22,53.24,429700.0,46.1594,46.2115,46.1594,46.1768,429700.0
2013-04-19 15:50:00,53.25,53.27,53.22,53.23,995000.0,46.1855,46.2028,46.1594,46.1681,995000.0
2013-04-22 09:30:00,53.27,53.36,53.21,53.23,111200.0,46.2028,46.2809,46.1508,46.1681,111200.0
2013-04-22 09:40:00,53.22,53.23,53.08,53.08,97400.0,46.1594,46.1681,46.038,46.038,97400.0
2013-04-22 09:50:00,53.07,53.2,53.02,53.18,101900.0,46.0293,46.1421,45.986,46.1247,101900.0
2013-04-22 10:00:00,53.16,53.17,52.96,52.96,129400.0,46.1074,46.1161,45.9339,45.9339,129400.0
2013-04-22 10:10:00,52.96,53.01,52.89,53.0,121700.0,45.9339,45.9773,45.8732,45.9686,121700.0
2013-04-22 10:20:00,52.99,53.0,52.91,52.98,119700.0,45.96,45.9686,45.8906,45.9513,119700.0
2013-04-22 10:30:00,52.98,52.98,52.87,52.94,115200.0,45.9513,45.9513,45.8559,45.9166,115200.0
2013-04-22 10:40:00,52.94,53.1,52.92,53.07,70000.0,45.9166,46.0554,45.8992,46.0293,70000.0
2013-04-22 10:50:00,53.08,53.1,53.02,53.09,68700.0,46.038,46.0554,45.986,46.0467,68700.0
2013-04-22 11:00:00,53.1,53.11,53.05,53.07,67700.0,46.0554,46.064,46.012,46.0293,67700.0
2013-04-22 11:10:00,53.07,53.1,53.03,53.08,67800.0,46.0293,46.0554,45.9946,46.038,67800.0
2013-04-22 11:20:00,53.07,53.09,53.03,53.09,303400.0,46.0293,46.0467,45.9946,46.0467,303400.0
2013-04-22 11:30:00,53.08,53.18,53.08,53.18,33900.0,46.038,46.1247,46.038,46.1247,33900.0
2013-04-22 11:40:00,53.18,53.21,53.16,53.16,35800.0,46.1247,46.1508,46.1074,46.1074,35800.0
2013-04-22 11:50:00,53.16,53.23,53.15,53.22,43600.0,46.1074,46.1681,46.0987,46.1594,43600.0
2013-04-22 12:00:00,53.23,53.32,53.21,53.32,41000.0,46.1681,46.2462,46.1508,46.2462,41000.0
2013-04-22 12:10:00,53.32,53.34,53.3,53.3,22800.0,46.2462,46.2635,46.2288,46.2288,22800.0
2013-04-22 12:20:00,53.3,53.32,53.28,53.31,37400.0,46.2288,46.2462,46.2115,46.2375,37400.0
2013-04-22 12:30:00,53.31,53.36,53.28,53.34,19300.0,46.2375,46.2809,46.2115,46.2635,19300.0
2013-04-22 12:40:00,53.37,53.4,53.34,53.36,32500.0,46.2895,46.3156,46.2635,46.2809,32500.0
2013-04-22 12:50:00,53.36,53.36,53.31,53.31,15800.0,46.2809,46.2809,46.2375,46.2375,15800.0
2013-04-22 13:00:00,53.32,53.32,53.27,53.28,25600.0,46.2462,46.2462,46.2028,46.2115,25600.0
2013-04-22 13:10:00,53.28,53.29,53.23,53.23,27900.0,46.2115,46.2202,46.1681,46.1681,27900.0
2013-04-22 13:20:00,53.24,53.28,53.24,53.27,18500.0,46.1768,46.2115,46.1768,46.2028,18500.0
2013-04-22 13:30:00,53.28,53.3,53.25,53.28,30700.0,46.2115,46.2288,46.1855,46.2115,30700.0
2013-04-22 13:40:00,53.28,53.33,53.26,53.28,21900.0,46.2115,46.2548,46.1941,46.2115,21900.0
2013-04-22 13:50:00,53.29,53.31,53.25,53.25,48800.0,46.2202,46.2375,46.1855,46.1855,48800.0
2013-04-22 14:00:00,53.26,53.34,53.26,53.32,41700.0,46.1941,46.2635,46.1941,46.2462,41700.0
2013-04-22 14:10:00,53.32,53.43,53.32,53.42,58200.0,46.2462,46.3416,46.2462,46.3329,58200.0
2013-04-22 14:20:00,53.43,53.51,53.43,53.48,64100.0,46.3416,46.411,46.3416,46.3849,64100.0
2013-04-22 14:30:00,53.48,53.51,53.47,53.51,85700.0,46.3849,46.411,46.3763,46.411,85700.0
2013-04-22 14:40:00,53.51,53.53,53.46,53.46,116000.0,46.411,46.4283,46.3676,46.3676,116000.0
2013-04-22 14:50:00,53.47,53.5,53.46,53.46,26300.0,46.3763,46.4023,46.3676,46.3676,26300.0
2013-04-22 15:00:00,53.46,53.5,53.46,53.46,106000.0,46.3676,46.4023,46.3676,46.3676,106000.0
2013-04-22 15:10:00,53.46,53.5,53.45,53.49,41700.0,46.3676,46.4023,46.3589,46.3936,41700.0
2013-04-22 15:20:00,53.48,53.53,53.47,53.51,45600.0,46.3849,46.4283,46.3763,46.411,45600.0
2013-04-22 15:30:00,53.51,53.56,53.5,53.56,81400.0,46.411,46.4543,46.4023,46.4543,81400.0
2013-04-22 15:40:00,53.56,53.56,53.48,53.51,205400.0,46.4543,46.4543,46.3849,46.411,205400.0
2013-04-22 15:50:00,53.51,53.51,53.46,53.48,279400.0,46.411,46.411,46.3676,46.3849,279400.0
2013-04-23 09:30:00,53.87,53.95,53.78,53.95,120000.0,46.7232,46.7926,46.6451,46.7926,120000.0
2013-04-23 09:40:00,53.98,54.02,53.94,54.0,69800.0,46.8186,46.8533,46.7839,46.836,69800.0
2013-04-23 09:50:00,53.99,54.02,53.83,53.84,53900.0,46.8273,46.8533,46.6885,46.6972,53900.0
2013-04-23 10:00:00,53.85,54.0,53.84,53.94,85700.0,46.7059,46.836,46.6972,46.7839,85700.0
2013-04-23 10:10:00,53.94,54.0,53.93,53.99,147500.0,46.7839,46.836,46.7752,46.8273,147500.0
2013-04-23 10:20:00,54.0,54.03,53.97,54.02,90600.0,46.836,46.862,46.8099,46.8533,90600.0
2013-04-23 10:30:00,54.02,54.1,54.02,54.02,137800.0,46.8533,46.9227,46.8533,46.8533,137800.0
2013-04-23 10:40:00,54.03,54.06,53.99,53.99,47800.0,46.862,46.888,46.8273,46.8273,47800.0
2013-04-23 10:50:00,53.99,54.0,53.94,53.94,52600.0,46.8273,46.836,46.7839,46.7839,52600.0
2013-04-23 11:00:00,53.94,54.01,53.94,54.01,30700.0,46.7839,46.8446,46.7839,46.8446,30700.0
2013-04-23 11:10:00,54.01,54.01,53.94,53.96,51300.0,46.8446,46.8446,46.7839,46.8013,51300.0
2013-04-23 11:20:00,53.95,54.01,53.95,53.99,66100.0,46.7926,46.8446,46.7926,46.8273,66100.0
2013-04-23 11:30:00,53.98,54.01,53.97,53.98,30700.0,46.8186,46.8446,46.8099,46.8186,30700.0
2013-04-23 11:40:00,53.98,54.0,53.96,53.99,19300.0,46.8186,46.836,46.8013,46.8273,19300.0
2013-04-23 11:50:00,53.98,54.05,53.96,54.02,22000.0,46.8186,46.8793,46.8013,46.8533,22000.0
2013-04-23 12:00:00,54.02,54.04,53.99,54.03,23400.0,46.8533,46.8707,46.8273,46.862,23400.0
2013-04-23 12:10:00,54.03,54.04,54.0,54.03,35000.0,46.862,46.8707,46.836,46.862,35000.0
2013-04-23 12:20:00,54.04,54.07,54.04,54.05,25900.0,46.8707,46.8967,46.8707,46.8793,25900.0
2013-04-23 12:30:00,54.05,54.07,54.04,54.05,19300.0,46.8793,46.8967,46.8707,46.8793,19300.0
2013-04-23 12:40:00,54.05,54.06,54.0,54.0,16000.0,46.8793,46.888,46.836,46.836,16000.0
2013-04-23 12:50:00,53.99,54.02,53.98,54.02,22100.0,46.8273,46.8533,46.8186,46.8533,22100.0
2013-04-23 13:00:00,54.02,54.02,53.49,53.49,714800.0,46.8533,46.8533,46.3936,46.3936,714800.0
2013-04-23 13:10:00,53.49,54.04,53.45,54.03,1256500.0,46.3936,46.8707,46.3589,46.862,1256500.0
2013-04-23 13:20:00,54.03,54.04,53.96,54.0,108600.0,46.862,46.8707,46.8013,46.836,108600.0
2013-04-23 13:30:00,54.0,54.04,53.96,53.97,80000.0,46.836,46.8707,46.8013,46.8099,80000.0
2013-04-23 13:40:00,53.98,54.0,53.96,53.98,51700.0,46.8186,46.836,46.8013,46.8186,51700.0
2013-04-23 13:50:00,53.99,54.02,53.97,54.0,29300.0,46.8273,46.8533,46.8099,46.836,29300.0
2013-04-23 14:00:00,54.01,54.01,53.98,53.98,54100.0,46.8446,46.8446,46.8186,46.8186,54100.0
2013-04-23 14:10:00,53.98,53.98,53.91,53.91,53100.0,46.8186,46.8186,46.7579,46.7579,53100.0
2013-04-23 14:20:00,53.91,53.91,53.84,53.84,54100.0,46.7579,46.7579,46.6972,46.6972,54100.0
2013-04-23 14:30:00,53.84,53.89,53.8,53.89,119700.0,46.6972,46.7406,46.6625,46.7406,119700.0
2013-04-23 14:40:00,53.89,53.91,53.85,53.9,92400.0,46.7406,46.7579,46.7059,46.7492,92400.0
2013-04-23 14:50:00,53.9,53.93,53.88,53.92,162900.0,46.7492,46.7752,46.7319,46.7666,162900.0
2013-04-23 15:00:00,53.92,53.96,53.91,53.93,133800.0,46.7666,46.8013,46.7579,46.7752,133800.0
2013-04-23 15:10:00,53.94,53.96,53.9,53.91,107500.0,46.7839,46.8013,46.7492,46.7579,107500.0
2013-04-23 15:20:00,53.91,53.98,53.9,53.98,157700.0,46.7579,46.8186,46.7492,46.8186,157700.0
2013-04-23 15:30:00,53.97,54.0,53.96,53.98,189100.0,46.8099,46.836,46.8013,46.8186,189100.0
2013-04-23 15:40:00,53.99,54.01,53.94,54.01,162500.0,46.8273,46.8446,46.7839,46.8446,162500.0
2013-04-23 15:50:00,54.01,54.03,53.98,54.01,439900.0,46.8446,46.862,46.8186,46.8446,439900.0
2013-04-24 09:30:00,54.22,54.42,54.18,54.29,69100.0,47.0268,47.2002,46.9921,47.0875,69100.0
2013-04-24 09:40:00,54.3,54.31,54.2,54.26,66900.0,47.0962,47.1048,47.0094,47.0615,66900.0
2013-04-24 09:50:00,54.24,54.26,54.15,54.16,67800.0,47.0441,47.0615,46.9661,46.9747,67800.0
2013-04-24 10:00:00,54.17,54.22,54.06,54.06,71600.0,46.9834,47.0268,46.888,46.888,71600.0
2013-04-24 10:10:00,54.06,54.09,53.99,54.04,89200.0,46.888,46.914,46.8273,46.8707,89200.0
2013-04-24 10:20:00,54.03,54.06,53.96,54.04,120400.0,46.862,46.888,46.8013,46.8707,120400.0
2013-04-24 10:30:00,54.04,54.09,54.02,54.03,116300.0,46.8707,46.914,46.8533,46.862,116300.0
2013-04-24 10:40:00,54.04,54.18,54.03,54.17,51600.0,46.8707,46.9921,46.862,46.9834,51600.0
2013-04-24 10:50:00,54.17,54.19,54.09,54.13,97100.0,46.9834,47.0008,46.914,46.9487,97100.0
2013-04-24 11:00:00,54.15,54.17,54.02,54.02,50700.0,46.9661,46.9834,46.8533,46.8533,50700.0
2013-04-24 11:10:00,54.01,54.03,53.96,54.03,88400.0,46.8446,46.862,46.8013,46.862,88400.0
2013-04-24 11:20:00,54.02,54.04,54.0,54.02,26800.0,46.8533,46.8707,46.836,46.8533,26800.0
2013-04-24 11:30:00,54.07,54.07,53.99,53.99,43100.0,46.8967,46.8967,46.8273,46.8273,43100.0
2013-04-24 11:40:00,53.98,54.06,53.98,54.05,33200.0,46.8186,46.888,46.8186,46.8793,33200.0
2013-04-24 11:50:00,54.04,54.07,54.03,54.03,27200.0,46.8707,46.8967,46.862,46.862,27200.0
2013-04-24 12:00:00,54.04,54.06,54.02,54.06,29200.0,46.8707,46.888,46.8533,46.888,29200.0
2013-04-24 12:10:00,54.05,54.06,53.99,53.99,38900.0,46.8793,46.888,46.8273,46.8273,38900.0
2013-04-24 12:20:00,54.0,54.02,53.98,54.0,27300.0,46.836,46.8533,46.8186,46.836,27300.0
2013-04-24 12:30:00,54.0,54.01,53.94,53.95,119200.0,46.836,46.8446,46.7839,46.7926,119200.0
2013-04-24 12:40:00,53.94,53.97,53.91,53.95,61500.0,46.7839,46.8099,46.7579,46.7926,61500.0
2013-04-24 12:50:00,53.95,53.97,53.94,53.96,22800.0,46.7926,46.8099,46.7839,46.8013,22800.0
2013-04-24 13:00:00,53.95,54.0,53.95,54.0,22300.0,46.7926,46.836,46.7926,46.836,22300.0
2013-04-24 13:10:00,53.99,54.02,53.99,54.01,43200.0,46.8273,46.8533,46.8273,46.8446,43200.0
2013-04-24 13:20:00,54.01,54.02,53.98,54.0,26900.0,46.8446,46.8533,46.8186,46.836,26900.0
2013-04-24 13:30:00,53.98,54.01,53.98,54.0,20800.0,46.8186,46.8446,46.8186,46.836,20800.0
2013-04-24 13:40:00,54.01,54.02,53.97,53.98,31500.0,46.8446,46.8533,46.8099,46.8186,31500.0
2013-04-24 13:50:00,53.98,54.0,53.98,53.99,27800.0,46.8186,46.836,46.8186,46.8273,27800.0
2013-04-24 14:00:00,53.98,54.05,53.98,54.0,38300.0,46.8186,46.8793,46.8186,46.836,38300.0
2013-04-24 14:10:00,54.01,54.07,54.01,54.06,30800.0,46.8446,46.8967,46.8446,46.888,30800.0
2013-04-24 14:20:00,54.06,54.07,54.03,54.04,67200.0,46.888,46.8967,46.862,46.8707,67200.0
2013-04-24 14:30:00,54.04,54.07,54.04,54.07,30500.0,46.8707,46.8967,46.8707,46.8967,30500.0
2013-04-24 14:40:00,54.06,54.07,54.02,54.04,31000.0,46.888,46.8967,46.8533,46.8707,31000.0
2013-04-24 14:50:00,54.04,54.11,54.04,54.11,62800.0,46.8707,46.9314,46.8707,46.9314,62800.0
2013-04-24 15:00:00,54.1,54.12,54.07,54.11,75400.0,46.9227,46.94,46.8967,46.9314,75400.0
2013-04-24 15:10:00,54.11,54.11,54.07,54.1,74100.0,46.9314,46.9314,46.8967,46.9227,74100.0
2013-04-24 15:20:00,54.1,54.1,54.06,54.08,77900.0,46.9227,46.9227,46.888,46.9053,77900.0
2013-04-24 15:30:00,54.08,54.1,54.05,54.07,91300.0,46.9053,46.9227,46.8793,46.8967,91300.0
2013-04-24 15:40:00,54.08,54.09,54.03,54.06,223700.0,46.9053,46.914,46.862,46.888,223700.0
2013-04-24 15:50:00,54.06,54.08,54.01,54.05,459500.0,46.888,46.9053,46.8446,46.8793,459500.0
2013-04-25 09:30:00,54.15,54.32,54.15,54.3,128300.0,46.9661,47.1135,46.9661,47.0962,128300.0
2013-04-25 09:40:00,54.3,54.35,54.25,54.26,436200.0,47.0962,47.1395,47.0528,47.0615,436200.0
2013-04-25 09:50:00,54.27,54.43,54.26,54.41,404800.0,47.0701,47.2089,47.0615,47.1916,404800.0
2013-04-25 10:00:00,54.42,54.46,54.4,54.45,105900.0,47.2002,47.2349,47.1829,47.2263,105900.0
2013-04-25 10:10:00,54.46,54.47,54.4,54.43,36600.0,47.2349,47.2436,47.1829,47.2089,36600.0
2013-04-25 10:20:00,54.45,54.56,54.43,54.55,65900.0,47.2263,47.3217,47.2089,47.313,65900.0
2013-04-25 10:30:00,54.56,54.58,54.54,54.56,93700.0,47.3217,47.339,47.3043,47.3217,93700.0
2013-04-25 10:40:00,54.56,54.6,54.52,54.52,95400.0,47.3217,47.3564,47.287,47.287,95400.0
2013-04-25 10:50:00,54.52,54.56,54.52,54.52,307600.0,47.287,47.3217,47.287,47.287,307600.0
2013-04-25 11:00:00,54.52,54.54,54.49,54.51,93800.0,47.287,47.3043,47.261,47.2783,93800.0
2013-04-25 11:10:00,54.51,54.54,54.48,54.53,74000.0,47.2783,47.3043,47.2523,47.2956,74000.0
2013-04-25 11:20:00,54.53,54.55,54.51,54.52,149600.0,47.2956,47.313,47.2783,47.287,149600.0
2013-04-25 11:30:00,54.51,54.55,54.51,54.54,56600.0,47.2783,47.313,47.2783,47.3043,56600.0
2013-04-25 11:40:00,54.54,54.55,54.51,54.52,46600.0,47.3043,47.313,47.2783,47.287,46600.0
2013-04-25 11:50:00,54.51,54.53,54.49,54.51,94500.0,47.2783,47.2956,47.261,47.2783,94500.0
2013-04-25 12:00:00,54.52,54.54,54.5,54.5,42800.0,47.287,47.3043,47.2696,47.2696,42800.0
2013-04-25 12:10:00,54.5,54.53,54.5,54.52,163200.0,47.2696,47.2956,47.2696,47.287,163200.0
2013-04-25 12:20:00,54.52,54.54,54.51,54.53,94300.0,47.287,47.3043,47.2783,47.2956,94300.0
2013-04-25 12:30:00,54.53,54.55,54.53,54.55,28000.0,47.2956,47.313,47.2956,47.313,28000.0
2013-04-25 12:40:00,54.55,54.58,54.55,54.57,67600.0,47.313,47.339,47.313,47.3303,67600.0
2013-04-25 12:50:00,54.57,54.59,54.55,54.59,40100.0,47.3303,47.3477,47.313,47.3477,40100.0
2013-04-25 13:00:00,54.59,54.59,54.55,54.55,246800.0,47.3477,47.3477,47.313,47.313,246800.0
2013-04-25 13:10:00,54.55,54.62,54.54,54.62,135200.0,47.313,47.3737,47.3043,47.3737,135200.0
2013-04-25 13:20:00,54.62,54.65,54.6,54.64,160400.0,47.3737,47.3997,47.3564,47.3911,160400.0
2013-04-25 13:30:00,54.64,54.67,54.64,54.66,382000.0,47.3911,47.4171,47.3911,47.4084,382000.0
2013-04-25 13:40:00,54.66,54.67,54.64,54.66,237900.0,47.4084,47.4171,47.3911,47.4084,237900.0
2013-04-25 13:50:00,54.66,54.68,54.64,54.66,122000.0,47.4084,47.4257,47.3911,47.4084,122000.0
2013-04-25 14:00:00,54.66,54.69,54.65,54.68,66500.0,47.4084,47.4344,47.3997,47.4257,66500.0
2013-04-25 14:10:00,54.67,54.68,54.64,54.65,90400.0,47.4171,47.4257,47.3911,47.3997,90400.0
2013-04-25 14:20:00,54.64,54.65,54.61,54.61,453400.0,47.3911,47.3997,47.365,47.365,453400.0
2013-04-25 14:30:00,54.61,54.63,54.57,54.63,278500.0,47.365,47.3824,47.3303,47.3824,278500.0
2013-04-25 14:40:00,54.62,54.66,54.59,54.59,393300.0,47.3737,47.4084,47.3477,47.3477,393300.0
2013-04-25 14:50:00,54.59,54.59,54.52,54.57,80800.0,47.3477,47.3477,47.287,47.3303,80800.0
2013-04-25 15:00:00,54.57,54.57,54.44,54.48,86200.0,47.3303,47.3303,47.2176,47.2523,86200.0
2013-04-25 15:10:00,54.47,54.53,54.41,54.47,372800.0,47.2436,47.2956,47.1916,47.2436,372800.0
2013-04-25 15:20:00,54.47,54.48,54.41,54.47,146400.0,47.2436,47.2523,47.1916,47.2436,146400.0
2013-04-25 15:30:00,54.46,54.55,54.46,54.55,102100.0,47.2349,47.313,47.2349,47.313,102100.0
2013-04-25 15:40:00,54.55,54.56,54.53,54.55,170300.0,47.313,47.3217,47.2956,47.313,170300.0
2013-04-25 15:50:00,54.54,54.55,54.45,54.52,494100.0,47.3043,47.313,47.2263,47.287,494100.0
2013-04-26 09:30:00,54.45,54.49,54.31,54.31,137200.0,47.2263,47.261,47.1048,47.1048,137200.0
2013-04-26 09:40:00,54.32,54.36,54.28,54.32,54600.0,47.1135,47.1482,47.0788,47.1135,54600.0
2013-04-26 09:50:00,54.31,54.36,54.29,54.35,58400.0,47.1048,47.1482,47.0875,47.1395,58400.0
2013-04-26 10:00:00,54.35,54.39,54.25,54.26,94300.0,47.1395,47.1742,47.0528,47.0615,94300.0
2013-04-26 10:10:00,54.27,54.29,54.12,54.18,121500.0,47.0701,47.0875,46.94,46.9921,121500.0
2013-04-26 10:20:00,54.17,54.22,54.12,54.21,51100.0,46.9834,47.0268,46.94,47.0181,51100.0
2013-04-26 10:30:00,54.21,54.25,54.18,54.23,64400.0,47.0181,47.0528,46.9921,47.0354,64400.0
2013-04-26 10:40:00,54.25,54.26,54.2,54.25,46600.0,47.0528,47.0615,47.0094,47.0528,46600.0
2013-04-26 10:50:00,54.26,54.26,54.18,54.2,48300.0,47.0615,47.0615,46.9921,47.0094,48300.0
2013-04-26 11:00:00,54.19,54.22,54.18,54.18,82900.0,47.0008,47.0268,46.9921,46.9921,82900.0
2013-04-26 11:10:00,54.18,54.25,54.18,54.21,89300.0,46.9921,47.0528,46.9921,47.0181,89300.0
2013-04-26 11:20:00,54.21,54.27,54.2,54.26,75500.0,47.0181,47.0701,47.0094,47.0615,75500.0
2013-04-26 11:30:00,54.26,54.26,54.17,54.2,42000.0,47.0615,47.0615,46.9834,47.0094,42000.0
2013-04-26 11:40:00,54.2,54.21,54.16,54.17,39400.0,47.0094,47.0181,46.9747,46.9834,39400.0
2013-04-26 11:50:00,54.17,54.2,54.14,54.17,43700.0,46.9834,47.0094,46.9574,46.9834,43700.0
2013-04-26 12:00:00,54.16,54.19,54.14,54.18,41200.0,46.9747,47.0008,46.9574,46.9921,41200.0
2013-04-26 12:10:00,54.17,54.2,54.14,54.18,177700.0,46.9834,47.0094,46.9574,46.9921,177700.0
2013-04-26 12:20:00,54.17,54.17,54.13,54.14,53100.0,46.9834,46.9834,46.9487,46.9574,53100.0
2013-04-26 12:30:00,54.13,54.16,54.13,54.15,22400.0,46.9487,46.9747,46.9487,46.9661,22400.0
2013-04-26 12:40:00,54.16,54.16,54.13,54.16,11300.0,46.9747,46.9747,46.9487,46.9747,11300.0
2013-04-26 12:50:00,54.16,54.19,54.15,54.19,19700.0,46.9747,47.0008,46.9661,47.0008,19700.0
2013-04-26 13:00:00,54.18,54.18,54.14,54.17,22300.0,46.9921,46.9921,46.9574,46.9834,22300.0
2013-04-26 13:10:00,54.18,54.23,54.17,54.22,16800.0,46.9921,47.0354,46.9834,47.0268,16800.0
2013-04-26 13:20:00,54.23,54.29,54.23,54.29,29800.0,47.0354,47.0875,47.0354,47.0875,29800.0
2013-04-26 13:30:00,54.29,54.31,54.26,54.27,31900.0,47.0875,47.1048,47.0615,47.0701,31900.0
2013-04-26 13:40:00,54.26,54.3,54.24,54.28,86100.0,47.0615,47.0962,47.0441,47.0788,86100.0
2013-04-26 13:50:00,54.27,54.29,54.26,54.26,17900.0,47.0701,47.0875,47.0615,47.0615,17900.0
2013-04-26 14:00:00,54.25,54.28,54.23,54.26,24300.0,47.0528,47.0788,47.0354,47.0615,24300.0
2013-04-26 14:10:00,54.26,54.27,54.24,54.26,20200.0,47.0615,47.0701,47.0441,47.0615,20200.0
2013-04-26 14:20:00,54.27,54.3,54.24,54.28,20300.0,47.0701,47.0962,47.0441,47.0788,20300.0
2013-04-26 14:30:00,54.28,54.3,54.27,54.3,25100.0,47.0788,47.0962,47.0701,47.0962,25100.0
2013-04-26 14:40:00,54.31,54.34,54.28,54.33,131800.0,47.1048,47.1309,47.0788,47.1222,131800.0
2013-04-26 14:50:00,54.33,54.36,54.32,54.34,81000.0,47.1222,47.1482,47.1135,47.1309,81000.0
2013-04-26 15:00:00,54.34,54.4,54.34,54.4,63000.0,47.1309,47.1829,47.1309,47.1829,63000.0
2013-04-26 15:10:00,54.4,54.42,54.38,54.41,31400.0,47.1829,47.2002,47.1655,47.1916,31400.0
2013-04-26 15:20:00,54.41,54.44,54.4,54.43,34200.0,47.1916,47.2176,47.1829,47.2089,34200.0
2013-04-26 15:30:00,54.43,54.46,54.39,54.4,49900.0,47.2089,47.2349,47.1742,47.1829,49900.0
2013-04-26 15:40:00,54.4,54.42,54.34,54.36,74000.0,47.1829,47.2002,47.1309,47.1482,74000.0
2013-04-26 15:50:00,54.37,54.37,54.27,54.28,275300.0,47.1569,47.1569,47.0701,47.0788,275300.0
2013-04-29 09:30:00,54.51,54.53,54.31,54.34,81000.0,47.2783,47.2956,47.1048,47.1309,81000.0
2013-04-29 09:40:00,54.34,54.41,54.28,54.4,72800.0,47.1309,47.1916,47.0788,47.1829,72800.0
2013-04-29 09:50:00,54.4,54.44,54.37,54.4,69700.0,47.1829,47.2176,47.1569,47.1829,69700.0
2013-04-29 10:00:00,54.41,54.53,54.38,54.53,88700.0,47.1916,47.2956,47.1655,47.2956,88700.0
2013-04-29 10:10:00,54.53,54.55,54.47,54.5,80400.0,47.2956,47.313,47.2436,47.2696,80400.0
2013-04-29 10:20:00,54.51,54.61,54.51,54.6,61100.0,47.2783,47.365,47.2783,47.3564,61100.0
2013-04-29 10:30:00,54.59,54.62,54.57,54.58,149600.0,47.3477,47.3737,47.3303,47.339,149600.0
2013-04-29 10:40:00,54.58,54.61,54.56,54.6,58500.0,47.339,47.365,47.3217,47.3564,58500.0
2013-04-29 10:50:00,54.62,54.64,54.57,54.58,61200.0,47.3737,47.3911,47.3303,47.339,61200.0
2013-04-29 11:00:00,54.58,54.59,54.51,54.54,277600.0,47.339,47.3477,47.2783,47.3043,277600.0
2013-04-29 11:10:00,54.54,54.57,54.53,54.55,38900.0,47.3043,47.3303,47.2956,47.313,38900.0
2013-04-29 11:20:00,54.55,54.58,54.55,54.56,35100.0,47.313,47.339,47.313,47.3217,35100.0
2013-04-29 11:30:00,54.55,54.57,54.51,54.52,46300.0,47.313,47.3303,47.2783,47.287,46300.0
2013-04-29 11:40:00,54.52,54.54,54.51,54.52,21600.0,47.287,47.3043,47.2783,47.287,21600.0
2013-04-29 11:50:00,54.52,54.52,54.5,54.52,27200.0,47.287,47.287,47.2696,47.287,27200.0
2013-04-29 12:00:00,54.53,54.59,54.52,54.58,111100.0,47.2956,47.3477,47.287,47.339,111100.0
2013-04-29 12:10:00,54.58,54.62,54.58,54.6,34100.0,47.339,47.3737,47.339,47.3564,34100.0
2013-04-29 12:20:00,54.6,54.64,54.6,54.62,24500.0,47.3564,47.3911,47.3564,47.3737,24500.0
2013-04-29 12:30:00,54.62,54.67,54.62,54.65,41000.0,47.3737,47.4171,47.3737,47.3997,41000.0
2013-04-29 12:40:00,54.66,54.67,54.64,54.65,21400.0,47.4084,47.4171,47.3911,47.3997,21400.0
2013-04-29 12:50:00,54.64,54.65,54.6,54.61,33700.0,47.3911,47.3997,47.3564,47.365,33700.0
2013-04-29 13:00:00,54.61,54.62,54.59,54.6,18700.0,47.365,47.3737,47.3477,47.3564,18700.0
2013-04-29 13:10:00,54.6,54.61,54.58,54.6,10700.0,47.3564,47.365,47.339,47.3564,10700.0
2013-04-29 13:20:00,54.6,54.61,54.58,54.6,20700.0,47.3564,47.365,47.339,47.3564,20700.0
2013-04-29 13:30:00,54.6,54.63,54.6,54.62,43900.0,47.3564,47.3824,47.3564,47.3737,43900.0
2013-04-29 13:40:00,54.62,54.64,54.61,54.64,67300.0,47.3737,47.3911,47.365,47.3911,67300.0
2013-04-29 13:50:00,54.64,54.64,54.61,54.61,31900.0,47.3911,47.3911,47.365,47.365,31900.0
2013-04-29 14:00:00,54.61,54.63,54.61,54.62,55800.0,47.365,47.3824,47.365,47.3737,55800.0
2013-04-29 14:10:00,54.62,54.63,54.57,54.57,22800.0,47.3737,47.3824,47.3303,47.3303,22800.0
2013-04-29 14:20:00,54.57,54.59,54.57,54.58,20900.0,47.3303,47.3477,47.3303,47.339,20900.0
2013-04-29 14:30:00,54.58,54.6,54.57,54.57,83400.0,47.339,47.3564,47.3303,47.3303,83400.0
2013-04-29 14:40:00,54.57,54.58,54.55,54.56,204600.0,47.3303,47.339,47.313,47.3217,204600.0
2013-04-29 14:50:00,54.57,54.57,54.53,54.54,132200.0,47.3303,47.3303,47.2956,47.3043,132200.0
2013-04-29 15:00:00,54.55,54.55,54.45,54.47,38400.0,47.313,47.313,47.2263,47.2436,38400.0
2013-04-29 15:10:00,54.47,54.49,54.46,54.48,47500.0,47.2436,47.261,47.2349,47.2523,47500.0
2013-04-29 15:20:00,54.49,54.5,54.45,54.49,104700.0,47.261,47.2696,47.2263,47.261,104700.0
2013-04-29 15:30:00,54.49,54.53,54.48,54.51,142500.0,47.261,47.2956,47.2523,47.2783,142500.0
2013-04-29 15:40:00,54.51,54.53,54.45,54.45,178900.0,47.2783,47.2956,47.2263,47.2263,178900.0
2013-04-29 15:50:00,54.46,54.47,54.41,54.46,430400.0,47.2349,47.2436,47.1916,47.2349,430400.0
2013-04-30 09:30:00,54.49,54.56,54.46,54.53,99400.0,47.261,47.3217,47.2349,47.2956,99400.0
2013-04-30 09:40:00,54.52,54.53,54.41,54.53,79100.0,47.287,47.2956,47.1916,47.2956,79100.0
2013-04-30 09:50:00,54.53,54.53,54.42,54.42,147500.0,47.2956,47.2956,47.2002,47.2002,147500.0
2013-04-30 10:00:00,54.44,54.52,54.36,54.41,412000.0,47.2176,47.287,47.1482,47.1916,412000.0
2013-04-30 10:10:00,54.41,54.45,54.4,54.42,95500.0,47.1916,47.2263,47.1829,47.2002,95500.0
2013-04-30 10:20:00,54.41,54.44,54.38,54.4,66100.0,47.1916,47.2176,47.1655,47.1829,66100.0
2013-04-30 10:30:00,54.4,54.53,54.38,54.51,81700.0,47.1829,47.2956,47.1655,47.2783,81700.0
2013-04-30 10:40:00,54.51,54.57,54.51,54.56,62600.0,47.2783,47.3303,47.2783,47.3217,62600.0
2013-04-30 10:50:00,54.55,54.58,54.54,54.57,24000.0,47.313,47.339,47.3043,47.3303,24000.0
2013-04-30 11:00:00,54.57,54.59,54.56,54.58,12400.0,47.3303,47.3477,47.3217,47.339,12400.0
2013-04-30 11:10:00,54.6,54.6,54.52,54.53,48500.0,47.3564,47.3564,47.287,47.2956,48500.0
2013-04-30 11:20:00,54.53,54.56,54.51,54.55,52600.0,47.2956,47.3217,47.2783,47.313,52600.0
2013-04-30 11:30:00,54.54,54.61,54.53,54.59,98100.0,47.3043,47.365,47.2956,47.3477,98100.0
2013-04-30 11:40:00,54.6,54.6,54.57,54.59,54600.0,47.3564,47.3564,47.3303,47.3477,54600.0
2013-04-30 11:50:00,54.59,54.63,54.59,54.6,91000.0,47.3477,47.3824,47.3477,47.3564,91000.0
2013-04-30 12:00:00,54.61,54.61,54.57,54.58,35100.0,47.365,47.365,47.3303,47.339,35100.0
2013-04-30 12:10:00,54.58,54.59,54.53,54.54,46500.0,47.339,47.3477,47.2956,47.3043,46500.0
2013-04-30 12:20:00,54.54,54.58,54.54,54.58,25000.0,47.3043,47.339,47.3043,47.339,25000.0
2013-04-30 12:30:00,54.58,54.59,54.56,54.56,15200.0,47.339,47.3477,47.3217,47.3217,15200.0
2013-04-30 12:40:00,54.56,54.6,54.55,54.6,32300.0,47.3217,47.3564,47.313,47.3564,32300.0
2013-04-30 12:50:00,54.59,54.62,54.59,54.62,23200.0,47.3477,47.3737,47.3477,47.3737,23200.0
2013-04-30 13:00:00,54.61,54.62,54.59,54.6,20600.0,47.365,47.3737,47.3477,47.3564,20600.0
2013-04-30 13:10:00,54.59,54.59,54.56,54.57,18300.0,47.3477,47.3477,47.3217,47.3303,18300.0
2013-04-30 13:20:00,54.58,54.58,54.53,54.54,32500.0,47.339,47.339,47.2956,47.3043,32500.0
2013-04-30 13:30:00,54.53,54.56,54.53,54.56,181700.0,47.2956,47.3217,47.2956,47.3217,181700.0
2013-04-30 13:40:00,54.56,54.6,54.55,54.59,98600.0,47.3217,47.3564,47.313,47.3477,98600.0
2013-04-30 13:50:00,54.59,54.61,54.59,54.6,21000.0,47.3477,47.365,47.3477,47.3564,21000.0
2013-04-30 14:00:00,54.59,54.6,54.5,54.5,86600.0,47.3477,47.3564,47.2696,47.2696,86600.0
2013-04-30 14:10:00,54.51,54.52,54.49,54.51,28100.0,47.2783,47.287,47.261,47.2783,28100.0
2013-04-30 14:20:00,54.5,54.52,54.5,54.51,42300.0,47.2696,47.287,47.2696,47.2783,42300.0
2013-04-30 14:30:00,54.51,54.54,54.47,54.52,108200.0,47.2783,47.3043,47.2436,47.287,108200.0
2013-04-30 14:40:00,54.53,54.56,54.52,54.53,72500.0,47.2956,47.3217,47.287,47.2956,72500.0
2013-04-30 14:50:00,54.53,54.54,54.5,54.53,47000.0,47.2956,47.3043,47.2696,47.2956,47000.0
2013-04-30 15:00:00,54.53,54.53,54.45,54.47,107700.0,47.2956,47.2956,47.2263,47.2436,107700.0
2013-04-30 15:10:00,54.45,54.47,54.43,54.43,67900.0,47.2263,47.2436,47.2089,47.2089,67900.0
2013-04-30 15:20:00,54.43,54.48,54.42,54.47,122200.0,47.2089,47.2523,47.2002,47.2436,122200.0
2013-04-30 15:30:00,54.48,54.56,54.47,54.55,154300.0,47.2523,47.3217,47.2436,47.313,154300.0
2013-04-30 15:40:00,54.55,54.57,54.51,54.56,121000.0,47.313,47.3303,47.2783,47.3217,121000.0
2013-04-30 15:50:00,54.57,54.59,54.52,54.58,566000.0,47.3303,47.3477,47.287,47.339,566000.0
2013-05-01 09:30:00,54.52,54.75,54.52,54.63,78400.0,47.287,47.4865,47.287,47.3824,78400.0
2013-05-01 09:40:00,54.63,54.7,54.51,54.57,124500.0,47.3824,47.4431,47.2783,47.3303,124500.0
2013-05-01 09:50:00,54.56,54.57,54.49,54.52,79700.0,47.3217,47.3303,47.261,47.287,79700.0
2013-05-01 10:00:00,54.52,54.59,54.39,54.43,102800.0,47.287,47.3477,47.1742,47.2089,102800.0
2013-05-01 10:10:00,54.43,54.44,54.37,54.37,75100.0,47.2089,47.2176,47.1569,47.1569,75100.0
2013-05-01 10:20:00,54.37,54.43,54.37,54.37,71900.0,47.1569,47.2089,47.1569,47.1569,71900.0
2013-05-01 10:30:00,54.37,54.48,54.36,54.46,66500.0,47.1569,47.2523,47.1482,47.2349,66500.0
2013-05-01 10:40:00,54.45,54.47,54.43,54.46,89300.0,47.2263,47.2436,47.2089,47.2349,89300.0
2013-05-01 10:50:00,54.47,54.54,54.47,54.53,83100.0,47.2436,47.3043,47.2436,47.2956,83100.0
2013-05-01 11:00:00,54.52,54.54,54.48,54.52,110500.0,47.287,47.3043,47.2523,47.287,110500.0
2013-05-01 11:10:00,54.52,54.54,54.48,54.5,79400.0,47.287,47.3043,47.2523,47.2696,79400.0
2013-05-01 11:20:00,54.5,54.54,54.46,54.53,56900.0,47.2696,47.3043,47.2349,47.2956,56900.0
2013-05-01 11:30:00,54.52,54.54,54.47,54.47,50300.0,47.287,47.3043,47.2436,47.2436,50300.0
2013-05-01 11:40:00,54.46,54.48,54.41,54.45,122400.0,47.2349,47.2523,47.1916,47.2263,122400.0
2013-05-01 11:50:00,54.46,54.54,54.46,54.54,83400.0,47.2349,47.3043,47.2349,47.3043,83400.0
2013-05-01 12:00:00,54.54,54.55,54.5,54.5,42300.0,47.3043,47.313,47.2696,47.2696,42300.0
2013-05-01 12:10:00,54.49,54.51,54.46,54.51,35400.0,47.261,47.2783,47.2349,47.2783,35400.0
2013-05-01 12:20:00,54.51,54.51,54.48,54.5,37600.0,47.2783,47.2783,47.2523,47.2696,37600.0
2013-05-01 12:30:00,54.51,54.51,54.45,54.47,39100.0,47.2783,47.2783,47.2263,47.2436,39100.0
2013-05-01 12:40:00,54.47,54.51,54.46,54.51,28200.0,47.2436,47.2783,47.2349,47.2783,28200.0
2013-05-01 12:50:00,54.52,54.52,54.42,54.43,91400.0,47.287,47.287,47.2002,47.2089,91400.0
2013-05-01 13:00:00,54.42,54.43,54.37,54.37,54300.0,47.2002,47.2089,47.1569,47.1569,54300.0
2013-05-01 13:10:00,54.37,54.41,54.37,54.4,48600.0,47.1569,47.1916,47.1569,47.1829,48600.0
2013-05-01 13:20:00,54.4,54.5,54.39,54.5,38200.0,47.1829,47.2696,47.1742,47.2696,38200.0
2013-05-01 13:30:00,54.5,54.51,54.42,54.43,74600.0,47.2696,47.2783,47.2002,47.2089,74600.0
2013-05-01 13:40:00,54.43,54.43,54.35,54.39,84100.0,47.2089,47.2089,47.1395,47.1742,84100.0
2013-05-01 13:50:00,54.39,54.44,54.36,54.44,177500.0,47.1742,47.2176,47.1482,47.2176,177500.0
2013-05-01 14:00:00,54.44,54.54,54.41,54.52,184600.0,47.2176,47.3043,47.1916,47.287,184600.0
2013-05-01 14:10:00,54.52,54.52,54.43,54.48,97700.0,47.287,47.287,47.2089,47.2523,97700.0
2013-05-01 14:20:00,54.48,54.57,54.48,54.51,133000.0,47.2523,47.3303,47.2523,47.2783,133000.0
2013-05-01 14:30:00,54.52,54.52,54.45,54.45,75700.0,47.287,47.287,47.2263,47.2263,75700.0
2013-05-01 14:40:00,54.45,54.5,54.41,54.45,76400.0,47.2263,47.2696,47.1916,47.2263,76400.0
2013-05-01 14:50:00,54.45,54.51,54.43,54.49,120200.0,47.2263,47.2783,47.2089,47.261,120200.0
2013-05-01 15:00:00,54.49,54.51,54.41,54.41,66300.0,47.261,47.2783,47.1916,47.1916,66300.0
2013-05-01 15:10:00,54.4,54.41,54.34,54.38,86800.0,47.1829,47.1916,47.1309,47.1655,86800.0
2013-05-01 15:20:00,54.38,54.39,54.3,54.31,129100.0,47.1655,47.1742,47.0962,47.1048,129100.0
2013-05-01 15:30:00,54.31,54.38,54.31,54.32,78400.0,47.1048,47.1655,47.1048,47.1135,78400.0
2013-05-01 15:40:00,54.31,54.33,54.27,54.3,185900.0,47.1048,47.1222,47.0701,47.0962,185900.0
2013-05-01 15:50:00,54.3,54.34,54.26,54.33,561900.0,47.0962,47.1309,47.0615,47.1222,561900.0
2013-05-02 09:30:00,54.35,54.54,54.35,54.49,183800.0,47.1395,47.3043,47.1395,47.261,183800.0
2013-05-02 09:40:00,54.49,54.53,54.45,54.47,85000.0,47.261,47.2956,47.2263,47.2436,85000.0
2013-05-02 09:50:00,54.48,54.53,54.48,54.48,65500.0,47.2523,47.2956,47.2523,47.2523,65500.0
2013-05-02 10:00:00,54.49,54.56,54.45,54.52,77200.0,47.261,47.3217,47.2263,47.287,77200.0
2013-05-02 10:10:00,54.52,54.59,54.52,54.57,59700.0,47.287,47.3477,47.287,47.3303,59700.0
2013-05-02 10:20:00,54.57,54.64,54.57,54.62,34200.0,47.3303,47.3911,47.3303,47.3737,34200.0
2013-05-02 10:30:00,54.62,54.7,54.62,54.63,87100.0,47.3737,47.4431,47.3737,47.3824,87100.0
2013-05-02 10:40:00,54.64,54.66,54.56,54.57,96300.0,47.3911,47.4084,47.3217,47.3303,96300.0
2013-05-02 10:50:00,54.56,54.61,54.56,54.6,102400.0,47.3217,47.365,47.3217,47.3564,102400.0
2013-05-02 11:00:00,54.6,54.62,54.57,54.61,64000.0,47.3564,47.3737,47.3303,47.365,64000.0
2013-05-02 11:10:00,54.61,54.74,54.61,54.73,123200.0,47.365,47.4778,47.365,47.4691,123200.0
2013-05-02 11:20:00,54.74,54.81,54.74,54.8,79600.0,47.4778,47.5385,47.4778,47.5298,79600.0
2013-05-02 11:30:00,54.8,54.81,54.74,54.74,54000.0,47.5298,47.5385,47.4778,47.4778,54000.0
2013-05-02 11:40:00,54.75,54.81,54.73,54.79,63500.0,47.4865,47.5385,47.4691,47.5212,63500.0
2013-05-02 11:50:00,54.79,54.84,54.77,54.79,44900.0,47.5212,47.5645,47.5038,47.5212,44900.0
2013-05-02 12:00:00,54.79,54.83,54.76,54.77,42200.0,47.5212,47.5558,47.4951,47.5038,42200.0
2013-05-02 12:10:00,54.76,54.77,54.74,54.74,27000.0,47.4951,47.5038,47.4778,47.4778,27000.0
2013-05-02 12:20:00,54.74,54.76,54.71,54.71,178900.0,47.4778,47.4951,47.4518,47.4518,178900.0
2013-05-02 12:30:00,54.71,54.76,54.71,54.76,48200.0,47.4518,47.4951,47.4518,47.4951,48200.0
2013-05-02 12:40:00,54.76,54.78,54.76,54.78,24200.0,47.4951,47.5125,47.4951,47.5125,24200.0
2013-05-02 12:50:00,54.77,54.8,54.77,54.79,63800.0,47.5038,47.5298,47.5038,47.5212,63800.0
2013-05-02 13:00:00,54.79,54.85,54.79,54.84,27000.0,47.5212,47.5732,47.5212,47.5645,27000.0
2013-05-02 13:10:00,54.84,54.84,54.81,54.83,60300.0,47.5645,47.5645,47.5385,47.5558,60300.0
2013-05-02 13:20:00,54.83,54.88,54.82,54.83,80500.0,47.5558,47.5992,47.5472,47.5558,80500.0
2013-05-02 13:30:00,54.83,54.86,54.81,54.81,53900.0,47.5558,47.5819,47.5385,47.5385,53900.0
2013-05-02 13:40:00,54.81,54.83,54.8,54.81,38300.0,47.5385,47.5558,47.5298,47.5385,38300.0
2013-05-02 13:50:00,54.81,54.84,54.8,54.84,53200.0,47.5385,47.5645,47.5298,47.5645,53200.0
2013-05-02 14:00:00,54.85,54.86,54.8,54.81,44900.0,47.5732,47.5819,47.5298,47.5385,44900.0
2013-05-02 14:10:00,54.8,54.82,54.78,54.81,61400.0,47.5298,47.5472,47.5125,47.5385,61400.0
2013-05-02 14:20:00,54.82,54.82,54.8,54.81,46700.0,47.5472,47.5472,47.5298,47.5385,46700.0
2013-05-02 14:30:00,54.81,54.86,54.81,54.85,41200.0,47.5385,47.5819,47.5385,47.5732,41200.0
2013-05-02 14:40:00,54.86,54.86,54.82,54.84,50500.0,47.5819,47.5819,47.5472,47.5645,50500.0
2013-05-02 14:50:00,54.84,54.84,54.82,54.83,49700.0,47.5645,47.5645,47.5472,47.5558,49700.0
2013-05-02 15:00:00,54.83,54.85,54.8,54.81,67100.0,47.5558,47.5732,47.5298,47.5385,67100.0
2013-05-02 15:10:00,54.8,54.85,54.8,54.82,103000.0,47.5298,47.5732,47.5298,47.5472,103000.0
2013-05-02 15:20:00,54.83,54.86,54.82,54.84,83300.0,47.5558,47.5819,47.5472,47.5645,83300.0
2013-05-02 15:30:00,54.84,54.86,54.82,54.84,84100.0,47.5645,47.5819,47.5472,47.5645,84100.0
2013-05-02 15:40:00,54.84,54.85,54.83,54.83,93700.0,47.5645,47.5732,47.5558,47.5558,93700.0
2013-05-02 15:50:00,54.83,54.86,54.81,54.85,269200.0,47.5558,47.5819,47.5385,47.5732,269200.0
2013-05-03 09:30:00,55.3,55.48,55.25,55.48,300600.0,47.9635,48.1196,47.9201,48.1196,300600.0
2013-05-03 09:40:00,55.48,55.53,55.45,55.52,462200.0,48.1196,48.163,48.0936,48.1543,462200.0
2013-05-03 09:50:00,55.52,55.55,55.47,55.49,344200.0,48.1543,48.1803,48.1109,48.1283,344200.0
2013-05-03 10:00:00,55.48,55.56,55.46,55.54,555300.0,48.1196,48.189,48.1023,48.1717,555300.0
2013-05-03 10:10:00,55.54,55.55,55.51,55.52,215200.0,48.1717,48.1803,48.1456,48.1543,215200.0
2013-05-03 10:20:00,55.53,55.64,55.52,55.63,199200.0,48.163,48.2584,48.1543,48.2497,199200.0
2013-05-03 10:30:00,55.62,55.66,55.62,55.63,240100.0,48.241,48.2757,48.241,48.2497,240100.0
2013-05-03 10:40:00,55.63,55.66,55.61,55.64,143900.0,48.2497,48.2757,48.2324,48.2584,143900.0
2013-05-03 10:50:00,55.64,55.65,55.61,55.65,106500.0,48.2584,48.2671,48.2324,48.2671,106500.0
2013-05-03 11:00:00,55.64,55.69,55.64,55.68,95000.0,48.2584,48.3018,48.2584,48.2931,95000.0
2013-05-03 11:10:00,55.68,55.7,55.66,55.66,107600.0,48.2931,48.3104,48.2757,48.2757,107600.0
2013-05-03 11:20:00,55.66,55.66,55.62,55.64,78900.0,48.2757,48.2757,48.241,48.2584,78900.0
2013-05-03 11:30:00,55.64,55.66,55.59,55.61,129800.0,48.2584,48.2757,48.215,48.2324,129800.0
2013-05-03 11:40:00,55.62,55.65,55.61,55.65,67200.0,48.241,48.2671,48.2324,48.2671,67200.0
2013-05-03 11:50:00,55.65,55.66,55.63,55.64,180600.0,48.2671,48.2757,48.2497,48.2584,180600.0
2013-05-03 12:00:00,55.65,55.66,55.64,55.65,122100.0,48.2671,48.2757,48.2584,48.2671,122100.0
2013-05-03 12:10:00,55.65,55.66,55.64,55.65,74900.0,48.2671,48.2757,48.2584,48.2671,74900.0
2013-05-03 12:20:00,55.65,55.67,55.64,55.66,180400.0,48.2671,48.2844,48.2584,48.2757,180400.0
2013-05-03 12:30:00,55.65,55.66,55.63,55.64,179700.0,48.2671,48.2757,48.2497,48.2584,179700.0
2013-05-03 12:40:00,55.62,55.65,55.62,55.64,142700.0,48.241,48.2671,48.241,48.2584,142700.0
2013-05-03 12:50:00,55.64,55.67,55.63,55.66,160900.0,48.2584,48.2844,48.2497,48.2757,160900.0
2013-05-03 13:00:00,55.65,55.68,55.64,55.66,49000.0,48.2671,48.2931,48.2584,48.2757,49000.0
2013-05-03 13:10:00,55.66,55.69,55.64,55.65,114000.0,48.2757,48.3018,48.2584,48.2671,114000.0
2013-05-03 13:20:00,55.65,55.67,55.61,55.62,43000.0,48.2671,48.2844,48.2324,48.241,43000.0
2013-05-03 13:30:00,55.62,55.65,55.61,55.61,31100.0,48.241,48.2671,48.2324,48.2324,31100.0
2013-05-03 13:40:00,55.61,55.64,55.59,55.61,71300.0,48.2324,48.2584,48.215,48.2324,71300.0
2013-05-03 13:50:00,55.61,55.62,55.56,55.57,98000.0,48.2324,48.241,48.189,48.1977,98000.0
2013-05-03 14:00:00,55.56,55.6,55.56,55.59,48200.0,48.189,48.2237,48.189,48.215,48200.0
2013-05-03 14:10:00,55.6,55.62,55.59,55.62,42800.0,48.2237,48.241,48.215,48.241,42800.0
2013-05-03 14:20:00,55.62,55.65,55.6,55.63,92800.0,48.241,48.2671,48.2237,48.2497,92800.0
2013-05-03 14:30:00,55.63,55.63,55.58,55.59,28500.0,48.2497,48.2497,48.2063,48.215,28500.0
2013-05-03 14:40:00,55.58,55.59,55.52,55.58,89200.0,48.2063,48.215,48.1543,48.2063,89200.0
2013-05-03 14:50:00,55.58,55.6,55.56,55.56,46600.0,48.2063,48.2237,48.189,48.189,46600.0
2013-05-03 15:00:00,55.56,55.57,55.51,55.52,159100.0,48.189,48.1977,48.1456,48.1543,159100.0
2013-05-03 15:10:00,55.51,55.53,55.49,55.51,112800.0,48.1456,48.163,48.1283,48.1456,112800.0
2013-05-03 15:20:00,55.5,55.54,55.49,55.54,104800.0,48.137,48.1717,48.1283,48.1717,104800.0
2013-05-03 15:30:00,55.54,55.6,55.53,55.58,355700.0,48.1717,48.2237,48.163,48.2063,355700.0
2013-05-03 15:40:00,55.58,55.61,55.57,55.59,215700.0,48.2063,48.2324,48.1977,48.215,215700.0
2013-05-03 15:50:00,55.59,55.6,55.51,55.53,530600.0,48.215,48.2237,48.1456,48.163,530600.0
2013-05-06 09:30:00,55.56,55.59,55.45,55.59,113200.0,48.189,48.215,48.0936,48.215,113200.0
2013-05-06 09:40:00,55.59,55.59,55.51,55.53,105900.0,48.215,48.215,48.1456,48.163,105900.0
2013-05-06 09:50:00,55.53,55.53,55.48,55.51,59900.0,48.163,48.163,48.1196,48.1456,59900.0
2013-05-06 10:00:00,55.51,55.6,55.51,55.59,85100.0,48.1456,48.2237,48.1456,48.215,85100.0
2013-05-06 10:10:00,55.59,55.61,55.55,55.57,88400.0,48.215,48.2324,48.1803,48.1977,88400.0
2013-05-06 10:20:00,55.57,55.62,55.56,55.61,38100.0,48.1977,48.241,48.189,48.2324,38100.0
2013-05-06 10:30:00,55.61,55.64,55.58,55.62,108200.0,48.2324,48.2584,48.2063,48.241,108200.0
2013-05-06 10:40:00,55.61,55.62,55.57,55.58,42400.0,48.2324,48.241,48.1977,48.2063,42400.0
2013-05-06 10:50:00,55.57,55.57,55.47,55.49,52700.0,48.1977,48.1977,48.1109,48.1283,52700.0
2013-05-06 11:00:00,55.49,55.51,55.48,55.51,66000.0,48.1283,48.1456,48.1196,48.1456,66000.0
2013-05-06 11:10:00,55.51,55.57,55.49,55.57,57000.0,48.1456,48.1977,48.1283,48.1977,57000.0
2013-05-06 11:20:00,55.57,55.62,55.57,55.6,49300.0,48.1977,48.241,48.1977,48.2237,49300.0
2013-05-06 11:30:00,55.6,55.6,55.55,55.58,40300.0,48.2237,48.2237,48.1803,48.2063,40300.0
2013-05-06 11:40:00,55.57,55.61,55.55,55.61,35000.0,48.1977,48.2324,48.1803,48.2324,35000.0
2013-05-06 11:50:00,55.6,55.65,55.6,55.63,23800.0,48.2237,48.2671,48.2237,48.2497,23800.0
2013-05-06 12:00:00,55.63,55.64,55.62,55.63,22900.0,48.2497,48.2584,48.241,48.2497,22900.0
2013-05-06 12:10:00,55.63,55.63,55.61,55.62,29100.0,48.2497,48.2497,48.2324,48.241,29100.0
2013-05-06 12:20:00,55.62,55.62,55.58,55.58,25400.0,48.241,48.241,48.2063,48.2063,25400.0
2013-05-06 12:30:00,55.59,55.6,55.59,55.6,29400.0,48.215,48.2237,48.215,48.2237,29400.0
2013-05-06 12:40:00,55.6,55.62,55.59,55.62,39800.0,48.2237,48.241,48.215,48.241,39800.0
2013-05-06 12:50:00,55.62,55.64,55.61,55.62,14800.0,48.241,48.2584,48.2324,48.241,14800.0
2013-05-06 13:00:00,55.62,55.63,55.6,55.62,36900.0,48.241,48.2497,48.2237,48.241,36900.0
2013-05-06 13:10:00,55.61,55.63,55.6,55.62,56300.0,48.2324,48.2497,48.2237,48.241,56300.0
2013-05-06 13:20:00,55.62,55.64,55.61,55.64,12300.0,48.241,48.2584,48.2324,48.2584,12300.0
2013-05-06 13:30:00,55.64,55.68,55.63,55.67,75100.0,48.2584,48.2931,48.2497,48.2844,75100.0
2013-05-06 13:40:00,55.66,55.69,55.66,55.69,37700.0,48.2757,48.3018,48.2757,48.3018,37700.0
2013-05-06 13:50:00,55.68,55.76,55.68,55.76,28100.0,48.2931,48.3625,48.2931,48.3625,28100.0
2013-05-06 14:00:00,55.76,55.79,55.74,55.79,24800.0,48.3625,48.3885,48.3451,48.3885,24800.0
2013-05-06 14:10:00,55.78,55.8,55.77,55.79,15800.0,48.3798,48.3972,48.3711,48.3885,15800.0
2013-05-06 14:20:00,55.8,55.82,55.79,55.8,77400.0,48.3972,48.4145,48.3885,48.3972,77400.0
2013-05-06 14:30:00,55.8,55.81,55.78,55.78,42100.0,48.3972,48.4058,48.3798,48.3798,42100.0
2013-05-06 14:40:00,55.78,55.8,55.75,55.75,31300.0,48.3798,48.3972,48.3538,48.3538,31300.0
2013-05-06 14:50:00,55.75,55.77,55.74,55.75,48700.0,48.3538,48.3711,48.3451,48.3538,48700.0
2013-05-06 15:00:00,55.75,55.77,55.72,55.72,530500.0,48.3538,48.3711,48.3278,48.3278,530500.0
2013-05-06 15:10:00,55.73,55.74,55.72,55.72,67700.0,48.3364,48.3451,48.3278,48.3278,67700.0
2013-05-06 15:20:00,55.72,55.73,55.68,55.68,50100.0,48.3278,48.3364,48.2931,48.2931,50100.0
2013-05-06 15:30:00,55.69,55.72,55.68,55.72,48900.0,48.3018,48.3278,48.2931,48.3278,48900.0
2013-05-06 15:40:00,55.73,55.76,55.71,55.72,503700.0,48.3364,48.3625,48.3191,48.3278,503700.0
2013-05-06 15:50:00,55.72,55.73,55.67,55.71,242800.0,48.3278,48.3364,48.2844,48.3191,242800.0
2013-05-07 09:30:00,55.88,55.93,55.79,55.84,73600.0,48.4665,48.5099,48.3885,48.4319,73600.0
2013-05-07 09:40:00,55.84,55.86,55.78,55.85,74400.0,48.4319,48.4492,48.3798,48.4405,74400.0
2013-05-07 09:50:00,55.85,55.88,55.81,55.86,98200.0,48.4405,48.4665,48.4058,48.4492,98200.0
2013-05-07 10:00:00,55.86,55.86,55.75,55.79,214400.0,48.4492,48.4492,48.3538,48.3885,214400.0
2013-05-07 10:10:00,55.79,55.8,55.64,55.65,396000.0,48.3885,48.3972,48.2584,48.2671,396000.0
2013-05-07 10:20:00,55.65,55.74,55.61,55.74,390500.0,48.2671,48.3451,48.2324,48.3451,390500.0
2013-05-07 10:30:00,55.73,55.82,55.72,55.79,156200.0,48.3364,48.4145,48.3278,48.3885,156200.0
2013-05-07 10:40:00,55.79,55.81,55.77,55.8,46900.0,48.3885,48.4058,48.3711,48.3972,46900.0
2013-05-07 10:50:00,55.8,55.8,55.76,55.77,26500.0,48.3972,48.3972,48.3625,48.3711,26500.0
2013-05-07 11:00:00,55.78,55.85,55.76,55.85,113600.0,48.3798,48.4405,48.3625,48.4405,113600.0
2013-05-07 11:10:00,55.85,55.88,55.84,55.84,56800.0,48.4405,48.4665,48.4319,48.4319,56800.0
2013-05-07 11:20:00,55.85,55.92,55.85,55.91,240700.0,48.4405,48.5012,48.4405,48.4926,240700.0
2013-05-07 11:30:00,55.91,55.91,55.88,55.88,79500.0,48.4926,48.4926,48.4665,48.4665,79500.0
2013-05-07 11:40:00,55.88,55.92,55.87,55.91,45200.0,48.4665,48.5012,48.4579,48.4926,45200.0
2013-05-07 11:50:00,55.91,55.91,55.86,55.91,78700.0,48.4926,48.4926,48.4492,48.4926,78700.0
2013-05-07 12:00:00,55.91,55.94,55.91,55.93,44000.0,48.4926,48.5186,48.4926,48.5099,44000.0
2013-05-07 12:10:00,55.94,55.96,55.94,55.94,59200.0,48.5186,48.5359,48.5186,48.5186,59200.0
2013-05-07 12:20:00,55.94,55.96,55.94,55.95,33600.0,48.5186,48.5359,48.5186,48.5273,33600.0
2013-05-07 12:30:00,55.95,55.99,55.95,55.99,112100.0,48.5273,48.562,48.5273,48.562,112100.0
2013-05-07 12:40:00,55.99,56.0,55.96,56.0,47200.0,48.562,48.5706,48.5359,48.5706,47200.0
2013-05-07 12:50:00,56.0,56.05,56.0,56.04,57700.0,48.5706,48.614,48.5706,48.6053,57700.0
2013-05-07 13:00:00,56.05,56.06,56.03,56.04,110700.0,48.614,48.6227,48.5966,48.6053,110700.0
2013-05-07 13:10:00,56.05,56.05,56.01,56.04,45700.0,48.614,48.614,48.5793,48.6053,45700.0
2013-05-07 13:20:00,56.04,56.05,56.01,56.04,60100.0,48.6053,48.614,48.5793,48.6053,60100.0
2013-05-07 13:30:00,56.05,56.08,56.04,56.07,56800.0,48.614,48.64,48.6053,48.6313,56800.0
2013-05-07 13:40:00,56.07,56.1,56.07,56.1,39700.0,48.6313,48.6574,48.6313,48.6574,39700.0
2013-05-07 13:50:00,56.09,56.11,56.06,56.07,76700.0,48.6487,48.666,48.6227,48.6313,76700.0
2013-05-07 14:00:00,56.07,56.08,56.06,56.08,47200.0,48.6313,48.64,48.6227,48.64,47200.0
2013-05-07 14:10:00,56.09,56.1,56.08,56.09,112200.0,48.6487,48.6574,48.64,48.6487,112200.0
2013-05-07 14:20:00,56.08,56.13,56.07,56.1,71500.0,48.64,48.6834,48.6313,48.6574,71500.0
2013-05-07 14:30:00,56.1,56.1,56.06,56.07,50500.0,48.6574,48.6574,48.6227,48.6313,50500.0
2013-05-07 14:40:00,56.06,56.1,56.06,56.09,90100.0,48.6227,48.6574,48.6227,48.6487,90100.0
2013-05-07 14:50:00,56.09,56.13,56.08,56.12,63000.0,48.6487,48.6834,48.64,48.6747,63000.0
2013-05-07 15:00:00,56.12,56.15,56.11,56.15,62400.0,48.6747,48.7007,48.666,48.7007,62400.0
2013-05-07 15:10:00,56.14,56.16,56.14,56.16,65300.0,48.6921,48.7094,48.6921,48.7094,65300.0
2013-05-07 15:20:00,56.16,56.16,56.13,56.14,91300.0,48.7094,48.7094,48.6834,48.6921,91300.0
2013-05-07 15:30:00,56.13,56.15,56.13,56.15,177300.0,48.6834,48.7007,48.6834,48.7007,177300.0
2013-05-07 15:40:00,56.15,56.16,56.12,56.13,205700.0,48.7007,48.7094,48.6747,48.6834,205700.0
2013-05-07 15:50:00,56.13,56.15,56.12,56.13,594900.0,48.6834,48.7007,48.6747,48.6834,594900.0
2013-05-08 09:30:00,56.16,56.16,55.96,55.99,121800.0,48.7094,48.7094,48.5359,48.562,121800.0
2013-05-08 09:40:00,55.99,56.02,55.96,55.97,158100.0,48.562,48.588,48.5359,48.5446,158100.0
2013-05-08 09:50:00,55.98,56.11,55.98,56.11,99400.0,48.5533,48.666,48.5533,48.666,99400.0
2013-05-08 10:00:00,56.11,56.13,56.08,56.1,124900.0,48.666,48.6834,48.64,48.6574,124900.0
2013-05-08 10:10:00,56.12,56.14,56.07,56.07,107600.0,48.6747,48.6921,48.6313,48.6313,107600.0
2013-05-08 10:20:00,56.08,56.1,56.05,56.07,60200.0,48.64,48.6574,48.614,48.6313,60200.0
2013-05-08 10:30:00,56.08,56.11,56.04,56.1,78000.0,48.64,48.666,48.6053,48.6574,78000.0
2013-05-08 10:40:00,56.11,56.14,56.11,56.13,87900.0,48.666,48.6921,48.666,48.6834,87900.0
2013-05-08 10:50:00,56.13,56.16,56.13,56.14,75400.0,48.6834,48.7094,48.6834,48.6921,75400.0
2013-05-08 11:00:00,56.14,56.18,56.13,56.18,62100.0,48.6921,48.7267,48.6834,48.7267,62100.0
2013-05-08 11:10:00,56.18,56.19,56.16,56.16,70300.0,48.7267,48.7354,48.7094,48.7094,70300.0
2013-05-08 11:20:00,56.16,56.19,56.16,56.18,79300.0,48.7094,48.7354,48.7094,48.7267,79300.0
2013-05-08 11:30:00,56.18,56.2,56.18,56.2,14200.0,48.7267,48.7441,48.7267,48.7441,14200.0
2013-05-08 11:40:00,56.2,56.22,56.19,56.2,53500.0,48.7441,48.7614,48.7354,48.7441,53500.0
2013-05-08 11:50:00,56.2,56.21,56.17,56.17,38500.0,48.7441,48.7528,48.7181,48.7181,38500.0
2013-05-08 12:00:00,56.18,56.2,56.17,56.2,13400.0,48.7267,48.7441,48.7181,48.7441,13400.0
2013-05-08 12:10:00,56.2,56.22,56.19,56.2,17000.0,48.7441,48.7614,48.7354,48.7441,17000.0
2013-05-08 12:20:00,56.2,56.22,56.11,56.11,500300.0,48.7441,48.7614,48.666,48.666,500300.0
2013-05-08 12:30:00,56.11,56.15,56.08,56.14,48700.0,48.666,48.7007,48.64,48.6921,48700.0
2013-05-08 12:40:00,56.15,56.22,56.15,56.22,46700.0,48.7007,48.7614,48.7007,48.7614,46700.0
2013-05-08 12:50:00,56.22,56.23,56.2,56.21,15100.0,48.7614,48.7701,48.7441,48.7528,15100.0
2013-05-08 13:00:00,56.22,56.25,56.21,56.21,15900.0,48.7614,48.7875,48.7528,48.7528,15900.0
2013-05-08 13:10:00,56.22,56.23,56.2,56.23,25000.0,48.7614,48.7701,48.7441,48.7701,25000.0
2013-05-08 13:20:00,56.23,56.24,56.18,56.21,35800.0,48.7701,48.7788,48.7267,48.7528,35800.0
2013-05-08 13:30:00,56.2,56.25,56.2,56.23,73000.0,48.7441,48.7875,48.7441,48.7701,73000.0
2013-05-08 13:40:00,56.23,56.23,56.18,56.19,35400.0,48.7701,48.7701,48.7267,48.7354,35400.0
2013-05-08 13:50:00,56.19,56.2,56.17,56.19,38800.0,48.7354,48.7441,48.7181,48.7354,38800.0
2013-05-08 14:00:00,56.19,56.23,56.18,56.2,30200.0,48.7354,48.7701,48.7267,48.7441,30200.0
2013-05-08 14:10:00,56.19,56.19,56.15,56.16,79600.0,48.7354,48.7354,48.7007,48.7094,79600.0
2013-05-08 14:20:00,56.15,56.19,56.15,56.15,56700.0,48.7007,48.7354,48.7007,48.7007,56700.0
2013-05-08 14:30:00,56.14,56.14,56.05,56.08,63900.0,48.6921,48.6921,48.614,48.64,63900.0
2013-05-08 14:40:00,56.08,56.09,56.01,56.05,131600.0,48.64,48.6487,48.5793,48.614,131600.0
2013-05-08 14:50:00,56.05,56.08,56.04,56.05,92500.0,48.614,48.64,48.6053,48.614,92500.0
2013-05-08 15:00:00,56.07,56.08,56.05,56.08,34100.0,48.6313,48.64,48.614,48.64,34100.0
2013-05-08 15:10:00,56.08,56.14,56.08,56.14,93400.0,48.64,48.6921,48.64,48.6921,93400.0
2013-05-08 15:20:00,56.14,56.22,56.13,56.21,69800.0,48.6921,48.7614,48.6834,48.7528,69800.0
2013-05-08 15:30:00,56.21,56.23,56.18,56.19,58400.0,48.7528,48.7701,48.7267,48.7354,58400.0
2013-05-08 15:40:00,56.19,56.21,56.18,56.21,74300.0,48.7354,48.7528,48.7267,48.7528,74300.0
2013-05-08 15:50:00,56.21,56.25,56.21,56.24,359800.0,48.7528,48.7875,48.7528,48.7788,359800.0
2013-05-09 09:30:00,56.32,56.47,56.25,56.46,135400.0,48.8482,48.9783,48.7875,48.9696,135400.0
2013-05-09 09:40:00,56.47,56.49,56.39,56.39,44200.0,48.9783,48.9956,48.9089,48.9089,44200.0
2013-05-09 09:50:00,56.39,56.46,56.39,56.4,48100.0,48.9089,48.9696,48.9089,48.9176,48100.0
2013-05-09 10:00:00,56.41,56.41,56.28,56.28,57900.0,48.9262,48.9262,48.8135,48.8135,57900.0
2013-05-09 10:10:00,56.3,56.31,56.23,56.23,31400.0,48.8308,48.8395,48.7701,48.7701,31400.0
2013-05-09 10:20:00,56.23,56.24,56.14,56.17,77800.0,48.7701,48.7788,48.6921,48.7181,77800.0
2013-05-09 10:30:00,56.17,56.26,56.17,56.25,25200.0,48.7181,48.7961,48.7181,48.7875,25200.0
2013-05-09 10:40:00,56.25,56.29,56.23,56.27,53400.0,48.7875,48.8222,48.7701,48.8048,53400.0
2013-05-09 10:50:00,56.28,56.28,56.24,56.24,27300.0,48.8135,48.8135,48.7788,48.7788,27300.0
2013-05-09 11:00:00,56.24,56.33,56.23,56.33,72600.0,48.7788,48.8568,48.7701,48.8568,72600.0
2013-05-09 11:10:00,56.33,56.33,56.26,56.27,21700.0,48.8568,48.8568,48.7961,48.8048,21700.0
2013-05-09 11:20:00,56.28,56.33,56.28,56.32,455300.0,48.8135,48.8568,48.8135,48.8482,455300.0
2013-05-09 11:30:00,56.32,56.34,56.29,56.3,78200.0,48.8482,48.8655,48.8222,48.8308,78200.0
2013-05-09 11:40:00,56.31,56.35,56.3,56.35,63400.0,48.8395,48.8742,48.8308,48.8742,63400.0
2013-05-09 11:50:00,56.35,56.35,56.32,56.33,25800.0,48.8742,48.8742,48.8482,48.8568,25800.0
2013-05-09 12:00:00,56.34,56.36,56.32,56.32,72000.0,48.8655,48.8829,48.8482,48.8482,72000.0
2013-05-09 12:10:00,56.33,56.34,56.3,56.3,54600.0,48.8568,48.8655,48.8308,48.8308,54600.0
2013-05-09 12:20:00,56.29,56.3,56.26,56.29,160000.0,48.8222,48.8308,48.7961,48.8222,160000.0
2013-05-09 12:30:00,56.29,56.31,56.29,56.3,36200.0,48.8222,48.8395,48.8222,48.8308,36200.0
2013-05-09 12:40:00,56.31,56.33,56.29,56.3,59600.0,48.8395,48.8568,48.8222,48.8308,59600.0
2013-05-09 12:50:00,56.3,56.37,56.29,56.36,154600.0,48.8308,48.8915,48.8222,48.8829,154600.0
2013-05-09 13:00:00,56.36,56.41,56.35,56.4,76600.0,48.8829,48.9262,48.8742,48.9176,76600.0
2013-05-09 13:10:00,56.4,56.45,56.39,56.44,113400.0,48.9176,48.9609,48.9089,48.9523,113400.0
2013-05-09 13:20:00,56.45,56.45,56.43,56.45,86500.0,48.9609,48.9609,48.9436,48.9609,86500.0
2013-05-09 13:30:00,56.45,56.52,56.45,56.52,122900.0,48.9609,49.0216,48.9609,49.0216,122900.0
2013-05-09 13:40:00,56.52,56.58,56.51,56.58,482500.0,49.0216,49.0737,49.013,49.0737,482500.0
2013-05-09 13:50:00,56.57,56.58,56.55,56.56,452600.0,49.065,49.0737,49.0477,49.0563,452600.0
2013-05-09 14:00:00,56.56,56.57,56.5,56.5,205800.0,49.0563,49.065,49.0043,49.0043,205800.0
2013-05-09 14:10:00,56.5,56.52,56.49,56.52,26600.0,49.0043,49.0216,48.9956,49.0216,26600.0
2013-05-09 14:20:00,56.52,56.56,56.5,56.54,43900.0,49.0216,49.0563,49.0043,49.039,43900.0
2013-05-09 14:30:00,56.54,56.55,56.43,56.43,118700.0,49.039,49.0477,48.9436,48.9436,118700.0
2013-05-09 14:40:00,56.42,56.42,56.37,56.37,1101400.0,48.9349,48.9349,48.8915,48.8915,1101400.0
2013-05-09 14:50:00,56.37,56.39,56.24,56.24,234500.0,48.8915,48.9089,48.7788,48.7788,234500.0
2013-05-09 15:00:00,56.23,56.28,56.16,56.25,237000.0,48.7701,48.8135,48.7094,48.7875,237000.0
2013-05-09 15:10:00,56.26,56.31,56.23,56.31,179000.0,48.7961,48.8395,48.7701,48.8395,179000.0
2013-05-09 15:20:00,56.32,56.37,56.31,56.36,165800.0,48.8482,48.8915,48.8395,48.8829,165800.0
2013-05-09 15:30:00,56.35,56.4,56.32,56.32,150700.0,48.8742,48.9176,48.8482,48.8482,150700.0
2013-05-09 15:40:00,56.32,56.34,56.28,56.31,231000.0,48.8482,48.8655,48.8135,48.8395,231000.0
2013-05-09 15:50:00,56.32,56.32,56.22,56.32,525300.0,48.8482,48.8482,48.7614,48.8482,525300.0
2013-05-10 09:30:00,56.38,56.61,56.38,56.58,166400.0,48.9002,49.0997,48.9002,49.0737,166400.0
2013-05-10 09:40:00,56.59,56.6,56.49,56.54,74300.0,49.0824,49.091,48.9956,49.039,74300.0
2013-05-10 09:50:00,56.53,56.68,56.52,56.66,152300.0,49.0303,49.1604,49.0216,49.1431,152300.0
2013-05-10 10:00:00,56.66,56.75,56.66,56.72,192400.0,49.1431,49.2211,49.1431,49.1951,192400.0
2013-05-10 10:10:00,56.72,56.77,56.71,56.75,76100.0,49.1951,49.2385,49.1864,49.2211,76100.0
2013-05-10 10:20:00,56.73,56.73,56.65,56.65,63700.0,49.2038,49.2038,49.1344,49.1344,63700.0
2013-05-10 10:30:00,56.64,56.64,56.48,56.49,76500.0,49.1257,49.1257,48.9869,48.9956,76500.0
2013-05-10 10:40:00,56.48,56.54,56.47,56.54,43500.0,48.9869,49.039,48.9783,49.039,43500.0
2013-05-10 10:50:00,56.54,56.63,56.53,56.58,45400.0,49.039,49.117,49.0303,49.0737,45400.0
2013-05-10 11:00:00,56.59,56.64,56.57,56.63,48000.0,49.0824,49.1257,49.065,49.117,48000.0
2013-05-10 11:10:00,56.62,56.65,56.59,56.61,50700.0,49.1084,49.1344,49.0824,49.0997,50700.0
2013-05-10 11:20:00,56.6,56.62,56.54,56.61,31200.0,49.091,49.1084,49.039,49.0997,31200.0
2013-05-10 11:30:00,56.63,56.69,56.62,56.67,20500.0,49.117,49.1691,49.1084,49.1517,20500.0
2013-05-10 11:40:00,56.66,56.66,56.59,56.6,66300.0,49.1431,49.1431,49.0824,49.091,66300.0
2013-05-10 11:50:00,56.59,56.59,56.49,56.5,62600.0,49.0824,49.0824,48.9956,49.0043,62600.0
2013-05-10 12:00:00,56.49,56.52,56.46,56.46,51900.0,48.9956,49.0216,48.9696,48.9696,51900.0
2013-05-10 12:10:00,56.46,56.55,56.46,56.52,25500.0,48.9696,49.0477,48.9696,49.0216,25500.0
2013-05-10 12:20:00,56.53,56.57,56.52,56.55,21600.0,49.0303,49.065,49.0216,49.0477,21600.0
2013-05-10 12:30:00,56.55,56.58,56.54,56.55,26400.0,49.0477,49.0737,49.039,49.0477,26400.0
2013-05-10 12:40:00,56.55,56.62,56.55,56.58,43000.0,49.0477,49.1084,49.0477,49.0737,43000.0
2013-05-10 12:50:00,56.58,56.61,56.57,56.6,50100.0,49.0737,49.0997,49.065,49.091,50100.0
2013-05-10 13:00:00,56.6,56.67,56.6,56.66,41400.0,49.091,49.1517,49.091,49.1431,41400.0
2013-05-10 13:10:00,56.66,56.67,56.64,56.66,12900.0,49.1431,49.1517,49.1257,49.1431,12900.0
2013-05-10 13:20:00,56.65,56.71,56.64,56.71,26000.0,49.1344,49.1864,49.1257,49.1864,26000.0
2013-05-10 13:30:00,56.7,56.71,56.64,56.64,36000.0,49.1778,49.1864,49.1257,49.1257,36000.0
2013-05-10 13:40:00,56.65,56.66,56.62,56.63,31100.0,49.1344,49.1431,49.1084,49.117,31100.0
2013-05-10 13:50:00,56.63,56.66,56.61,56.62,34400.0,49.117,49.1431,49.0997,49.1084,34400.0
2013-05-10 14:00:00,56.62,56.65,56.61,56.64,23900.0,49.1084,49.1344,49.0997,49.1257,23900.0
2013-05-10 14:10:00,56.65,56.67,56.6,56.61,30400.0,49.1344,49.1517,49.091,49.0997,30400.0
2013-05-10 14:20:00,56.61,56.65,56.6,56.65,30900.0,49.0997,49.1344,49.091,49.1344,30900.0
2013-05-10 14:30:00,56.64,56.65,56.62,56.62,24600.0,49.1257,49.1344,49.1084,49.1084,24600.0
2013-05-10 14:40:00,56.63,56.66,56.62,56.65,19300.0,49.117,49.1431,49.1084,49.1344,19300.0
2013-05-10 14:50:00,56.64,56.66,56.61,56.61,24000.0,49.1257,49.1431,49.0997,49.0997,24000.0
2013-05-10 15:00:00,56.62,56.65,56.62,56.65,37500.0,49.1084,49.1344,49.1084,49.1344,37500.0
2013-05-10 15:10:00,56.65,56.67,56.63,56.64,32700.0,49.1344,49.1517,49.117,49.1257,32700.0
2013-05-10 15:20:00,56.63,56.67,56.61,56.62,58700.0,49.117,49.1517,49.0997,49.1084,58700.0
2013-05-10 15:30:00,56.63,56.65,56.62,56.63,102500.0,49.117,49.1344,49.1084,49.117,102500.0
2013-05-10 15:40:00,56.63,56.73,56.62,56.73,286400.0,49.117,49.2038,49.1084,49.2038,286400.0
2013-05-10 15:50:00,56.73,56.77,56.71,56.76,586900.0,49.2038,49.2385,49.1864,49.2298,586900.0
2013-05-13 09:30:00,56.71,56.71,56.57,56.66,83300.0,49.1864,49.1864,49.065,49.1431,83300.0
2013-05-13 09:40:00,56.66,56.7,56.63,56.65,49600.0,49.1431,49.1778,49.117,49.1344,49600.0
2013-05-13 09:50:00,56.65,56.65,56.5,56.52,78900.0,49.1344,49.1344,49.0043,49.0216,78900.0
2013-05-13 10:00:00,56.51,56.64,56.49,56.64,81300.0,49.013,49.1257,48.9956,49.1257,81300.0
2013-05-13 10:10:00,56.64,56.7,56.6,56.63,49100.0,49.1257,49.1778,49.091,49.117,49100.0
2013-05-13 10:20:00,56.61,56.63,56.55,56.59,60900.0,49.0997,49.117,49.0477,49.0824,60900.0
2013-05-13 10:30:00,56.59,56.63,56.57,56.61,65900.0,49.0824,49.117,49.065,49.0997,65900.0
2013-05-13 10:40:00,56.61,56.63,56.59,56.62,123900.0,49.0997,49.117,49.0824,49.1084,123900.0
2013-05-13 10:50:00,56.63,56.65,56.55,56.57,48100.0,49.117,49.1344,49.0477,49.065,48100.0
2013-05-13 11:00:00,56.56,56.58,56.54,56.57,20700.0,49.0563,49.0737,49.039,49.065,20700.0
2013-05-13 11:10:00,56.54,56.63,56.54,56.61,145500.0,49.039,49.117,49.039,49.0997,145500.0
2013-05-13 11:20:00,56.6,56.6,56.51,56.57,215500.0,49.091,49.091,49.013,49.065,215500.0
2013-05-13 11:30:00,56.57,56.63,56.57,56.62,38700.0,49.065,49.117,49.065,49.1084,38700.0
2013-05-13 11:40:00,56.64,56.7,56.62,56.7,38000.0,49.1257,49.1778,49.1084,49.1778,38000.0
2013-05-13 11:50:00,56.69,56.78,56.69,56.77,30000.0,49.1691,49.2471,49.1691,49.2385,30000.0
2013-05-13 12:00:00,56.76,56.79,56.74,56.78,24100.0,49.2298,49.2558,49.2125,49.2471,24100.0
2013-05-13 12:10:00,56.78,56.8,56.78,56.79,28200.0,49.2471,49.2645,49.2471,49.2558,28200.0
2013-05-13 12:20:00,56.8,56.81,56.77,56.77,37100.0,49.2645,49.2732,49.2385,49.2385,37100.0
2013-05-13 12:30:00,56.77,56.79,56.74,56.74,29100.0,49.2385,49.2558,49.2125,49.2125,29100.0
2013-05-13 12:40:00,56.73,56.75,56.72,56.75,60800.0,49.2038,49.2211,49.1951,49.2211,60800.0
2013-05-13 12:50:00,56.75,56.75,56.72,56.73,31900.0,49.2211,49.2211,49.1951,49.2038,31900.0
2013-05-13 13:00:00,56.73,56.74,56.72,56.73,12600.0,49.2038,49.2125,49.1951,49.2038,12600.0
2013-05-13 13:10:00,56.73,56.75,56.73,56.75,19200.0,49.2038,49.2211,49.2038,49.2211,19200.0
2013-05-13 13:20:00,56.75,56.76,56.68,56.69,26600.0,49.2211,49.2298,49.1604,49.1691,26600.0
2013-05-13 13:30:00,56.69,56.69,56.62,56.64,37100.0,49.1691,49.1691,49.1084,49.1257,37100.0
2013-05-13 13:40:00,56.64,56.65,56.62,56.65,52300.0,49.1257,49.1344,49.1084,49.1344,52300.0
2013-05-13 13:50:00,56.66,56.69,56.65,56.68,20400.0,49.1431,49.1691,49.1344,49.1604,20400.0
2013-05-13 14:00:00,56.67,56.69,56.64,56.67,33400.0,49.1517,49.1691,49.1257,49.1517,33400.0
2013-05-13 14:10:00,56.67,56.68,56.64,56.65,23500.0,49.1517,49.1604,49.1257,49.1344,23500.0
2013-05-13 14:20:00,56.65,56.69,56.64,56.67,27900.0,49.1344,49.1691,49.1257,49.1517,27900.0
2013-05-13 14:30:00,56.68,56.73,56.68,56.72,40100.0,49.1604,49.2038,49.1604,49.1951,40100.0
2013-05-13 14:40:00,56.72,56.73,56.71,56.72,23300.0,49.1951,49.2038,49.1864,49.1951,23300.0
2013-05-13 14:50:00,56.72,56.77,56.72,56.76,71700.0,49.1951,49.2385,49.1951,49.2298,71700.0
2013-05-13 15:00:00,56.77,56.78,56.72,56.72,41500.0,49.2385,49.2471,49.1951,49.1951,41500.0
2013-05-13 15:10:00,56.71,56.71,56.65,56.7,85800.0,49.1864,49.1864,49.1344,49.1778,85800.0
2013-05-13 15:20:00,56.7,56.72,56.68,56.7,36100.0,49.1778,49.1951,49.1604,49.1778,36100.0
2013-05-13 15:30:00,56.71,56.78,56.7,56.78,54600.0,49.1864,49.2471,49.1778,49.2471,54600.0
2013-05-13 15:40:00,56.77,56.78,56.74,56.76,78600.0,49.2385,49.2471,49.2125,49.2298,78600.0
2013-05-13 15:50:00,56.75,56.79,56.72,56.78,158200.0,49.2211,49.2558,49.1951,49.2471,158200.0
2013-05-14 09:30:00,56.8,56.96,56.8,56.94,126800.0,49.2645,49.4033,49.2645,49.3859,126800.0
2013-05-14 09:40:00,56.95,56.98,56.92,56.96,136200.0,49.3946,49.4206,49.3686,49.4033,136200.0
2013-05-14 09:50:00,56.97,57.05,56.97,57.03,87000.0,49.4119,49.4813,49.4119,49.464,87000.0
2013-05-14 10:00:00,57.04,57.07,57.02,57.05,151600.0,49.4727,49.4987,49.4553,49.4813,151600.0
2013-05-14 10:10:00,57.05,57.12,57.05,57.1,160800.0,49.4813,49.542,49.4813,49.5247,160800.0
2013-05-14 10:20:00,57.12,57.16,57.08,57.16,98400.0,49.542,49.5767,49.5073,49.5767,98400.0
2013-05-14 10:30:00,57.15,57.19,57.14,57.18,61200.0,49.5681,49.6028,49.5594,49.5941,61200.0
2013-05-14 10:40:00,57.19,57.2,57.14,57.18,85100.0,49.6028,49.6114,49.5594,49.5941,85100.0
2013-05-14 10:50:00,57.19,57.28,57.19,57.28,156400.0,49.6028,49.6808,49.6028,49.6808,156400.0
2013-05-14 11:00:00,57.27,57.3,57.26,57.26,84200.0,49.6721,49.6982,49.6635,49.6635,84200.0
2013-05-14 11:10:00,57.27,57.29,57.25,57.28,79300.0,49.6721,49.6895,49.6548,49.6808,79300.0
2013-05-14 11:20:00,57.28,57.28,57.26,57.27,54700.0,49.6808,49.6808,49.6635,49.6721,54700.0
2013-05-14 11:30:00,57.28,57.3,57.26,57.27,39100.0,49.6808,49.6982,49.6635,49.6721,39100.0
2013-05-14 11:40:00,57.28,57.33,57.27,57.29,56500.0,49.6808,49.7242,49.6721,49.6895,56500.0
2013-05-14 11:50:00,57.28,57.29,57.26,57.29,28500.0,49.6808,49.6895,49.6635,49.6895,28500.0
2013-05-14 12:00:00,57.28,57.29,57.26,57.29,36600.0,49.6808,49.6895,49.6635,49.6895,36600.0
2013-05-14 12:10:00,57.29,57.36,57.29,57.35,60800.0,49.6895,49.7502,49.6895,49.7415,60800.0
2013-05-14 12:20:00,57.36,57.36,57.31,57.32,53700.0,49.7502,49.7502,49.7068,49.7155,53700.0
2013-05-14 12:30:00,57.31,57.33,57.3,57.31,94000.0,49.7068,49.7242,49.6982,49.7068,94000.0
2013-05-14 12:40:00,57.32,57.33,57.29,57.29,30300.0,49.7155,49.7242,49.6895,49.6895,30300.0
2013-05-14 12:50:00,57.28,57.3,57.25,57.25,15400.0,49.6808,49.6982,49.6548,49.6548,15400.0
2013-05-14 13:00:00,57.26,57.28,57.26,57.28,15400.0,49.6635,49.6808,49.6635,49.6808,15400.0
2013-05-14 13:10:00,57.28,57.3,57.24,57.29,41000.0,49.6808,49.6982,49.6461,49.6895,41000.0
2013-05-14 13:20:00,57.29,57.32,57.29,57.31,42300.0,49.6895,49.7155,49.6895,49.7068,42300.0
2013-05-14 13:30:00,57.31,57.34,57.3,57.34,37500.0,49.7068,49.7329,49.6982,49.7329,37500.0
2013-05-14 13:40:00,57.33,57.35,57.32,57.33,65100.0,49.7242,49.7415,49.7155,49.7242,65100.0
2013-05-14 13:50:00,57.32,57.33,57.26,57.28,107700.0,49.7155,49.7242,49.6635,49.6808,107700.0
2013-05-14 14:00:00,57.27,57.3,57.25,57.27,41400.0,49.6721,49.6982,49.6548,49.6721,41400.0
2013-05-14 14:10:00,57.27,57.31,57.27,57.28,45200.0,49.6721,49.7068,49.6721,49.6808,45200.0
2013-05-14 14:20:00,57.28,57.28,57.23,57.26,68100.0,49.6808,49.6808,49.6374,49.6635,68100.0
2013-05-14 14:30:00,57.27,57.32,57.25,57.31,25700.0,49.6721,49.7155,49.6548,49.7068,25700.0
2013-05-14 14:40:00,57.32,57.32,57.26,57.27,26600.0,49.7155,49.7155,49.6635,49.6721,26600.0
2013-05-14 14:50:00,57.27,57.27,57.22,57.23,45900.0,49.6721,49.6721,49.6288,49.6374,45900.0
2013-05-14 15:00:00,57.22,57.28,57.21,57.27,95400.0,49.6288,49.6808,49.6201,49.6721,95400.0
2013-05-14 15:10:00,57.27,57.29,57.26,57.28,89600.0,49.6721,49.6895,49.6635,49.6808,89600.0
2013-05-14 15:20:00,57.28,57.29,57.26,57.27,158200.0,49.6808,49.6895,49.6635,49.6721,158200.0
2013-05-14 15:30:00,57.27,57.37,57.27,57.35,164400.0,49.6721,49.7589,49.6721,49.7415,164400.0
2013-05-14 15:40:00,57.36,57.41,57.35,57.41,120000.0,49.7502,49.7936,49.7415,49.7936,120000.0
2013-05-14 15:50:00,57.41,57.41,57.34,57.35,432900.0,49.7936,49.7936,49.7329,49.7415,432900.0
2013-05-15 09:30:00,57.29,57.5,57.29,57.46,76500.0,49.6895,49.8716,49.6895,49.8369,76500.0
2013-05-15 09:40:00,57.47,57.5,57.36,57.39,85900.0,49.8456,49.8716,49.7502,49.7762,85900.0
2013-05-15 09:50:00,57.38,57.45,57.34,57.42,40900.0,49.7675,49.8283,49.7329,49.8022,40900.0
2013-05-15 10:00:00,57.42,57.48,57.42,57.43,85100.0,49.8022,49.8543,49.8022,49.8109,85100.0
2013-05-15 10:10:00,57.43,57.43,57.32,57.36,109100.0,49.8109,49.8109,49.7155,49.7502,109100.0
2013-05-15 10:20:00,57.36,57.38,57.32,57.33,88200.0,49.7502,49.7675,49.7155,49.7242,88200.0
2013-05-15 10:30:00,57.33,57.43,57.33,57.43,71700.0,49.7242,49.8109,49.7242,49.8109,71700.0
2013-05-15 10:40:00,57.44,57.44,57.33,57.38,81300.0,49.8196,49.8196,49.7242,49.7675,81300.0
2013-05-15 10:50:00,57.37,57.47,57.37,57.46,74100.0,49.7589,49.8456,49.7589,49.8369,74100.0
2013-05-15 11:00:00,57.47,57.55,57.46,57.53,124800.0,49.8456,49.915,49.8369,49.8976,124800.0
2013-05-15 11:10:00,57.53,57.58,57.52,57.56,49800.0,49.8976,49.941,49.889,49.9237,49800.0
2013-05-15 11:20:00,57.56,57.58,57.55,57.56,41800.0,49.9237,49.941,49.915,49.9237,41800.0
2013-05-15 11:30:00,57.55,57.58,57.52,57.58,63000.0,49.915,49.941,49.889,49.941,63000.0
2013-05-15 11:40:00,57.58,57.59,57.54,57.55,30400.0,49.941,49.9497,49.9063,49.915,30400.0
2013-05-15 11:50:00,57.54,57.58,57.53,57.56,95000.0,49.9063,49.941,49.8976,49.9237,95000.0
2013-05-15 12:00:00,57.55,57.64,57.53,57.61,68300.0,49.915,49.9931,49.8976,49.967,68300.0
2013-05-15 12:10:00,57.61,57.64,57.6,57.62,270000.0,49.967,49.9931,49.9584,49.9757,270000.0
2013-05-15 12:20:00,57.62,57.63,57.6,57.61,190900.0,49.9757,49.9844,49.9584,49.967,190900.0
2013-05-15 12:30:00,57.61,57.69,57.61,57.68,98000.0,49.967,50.0364,49.967,50.0277,98000.0
2013-05-15 12:40:00,57.68,57.71,57.65,57.68,536000.0,50.0277,50.0538,50.0017,50.0277,536000.0
2013-05-15 12:50:00,57.68,57.69,57.66,57.68,94300.0,50.0277,50.0364,50.0104,50.0277,94300.0
2013-05-15 13:00:00,57.68,57.68,57.66,57.66,37800.0,50.0277,50.0277,50.0104,50.0104,37800.0
2013-05-15 13:10:00,57.67,57.69,57.66,57.67,74900.0,50.0191,50.0364,50.0104,50.0191,74900.0
2013-05-15 13:20:00,57.67,57.68,57.64,57.65,179300.0,50.0191,50.0277,49.9931,50.0017,179300.0
2013-05-15 13:30:00,57.64,57.69,57.64,57.67,92700.0,49.9931,50.0364,49.9931,50.0191,92700.0
2013-05-15 13:40:00,57.67,57.67,57.62,57.63,341500.0,50.0191,50.0191,49.9757,49.9844,341500.0
2013-05-15 13:50:00,57.64,57.65,57.56,57.56,162700.0,49.9931,50.0017,49.9237,49.9237,162700.0
2013-05-15 14:00:00,57.56,57.59,57.55,57.58,112000.0,49.9237,49.9497,49.915,49.941,112000.0
2013-05-15 14:10:00,57.58,57.58,57.51,57.51,99100.0,49.941,49.941,49.8803,49.8803,99100.0
2013-05-15 14:20:00,57.52,57.52,57.45,57.5,85100.0,49.889,49.889,49.8283,49.8716,85100.0
2013-05-15 14:30:00,57.51,57.54,57.49,57.49,53500.0,49.8803,49.9063,49.863,49.863,53500.0
2013-05-15 14:40:00,57.5,57.54,57.42,57.49,147000.0,49.8716,49.9063,49.8022,49.863,147000.0
2013-05-15 14:50:00,57.5,57.52,57.43,57.5,80300.0,49.8716,49.889,49.8109,49.8716,80300.0
2013-05-15 15:00:00,57.5,57.56,57.45,57.55,65000.0,49.8716,49.9237,49.8283,49.915,65000.0
2013-05-15 15:10:00,57.56,57.64,57.52,57.53,106900.0,49.9237,49.9931,49.889,49.8976,106900.0
2013-05-15 15:20:00,57.54,57.58,57.5,57.56,64900.0,49.9063,49.941,49.8716,49.9237,64900.0
2013-05-15 15:30:00,57.57,57.61,57.57,57.61,121500.0,49.9323,49.967,49.9323,49.967,121500.0
2013-05-15 15:40:00,57.61,57.68,57.6,57.64,83900.0,49.967,50.0277,49.9584,49.9931,83900.0
2013-05-15 15:50:00,57.64,57.7,57.63,57.66,334400.0,49.9931,50.0451,49.9844,50.0104,334400.0
2013-05-16 09:30:00,57.52,57.68,57.51,57.65,141100.0,49.889,50.0277,49.8803,50.0017,141100.0
2013-05-16 09:40:00,57.64,57.7,57.59,57.59,214200.0,49.9931,50.0451,49.9497,49.9497,214200.0
2013-05-16 09:50:00,57.59,57.68,57.59,57.63,185100.0,49.9497,50.0277,49.9497,49.9844,185100.0
2013-05-16 10:00:00,57.62,57.63,57.37,57.42,209000.0,49.9757,49.9844,49.7589,49.8022,209000.0
2013-05-16 10:10:00,57.42,57.52,57.42,57.48,97500.0,49.8022,49.889,49.8022,49.8543,97500.0
2013-05-16 10:20:00,57.47,57.53,57.44,57.44,79600.0,49.8456,49.8976,49.8196,49.8196,79600.0
2013-05-16 10:30:00,57.44,57.52,57.41,57.5,73300.0,49.8196,49.889,49.7936,49.8716,73300.0
2013-05-16 10:40:00,57.5,57.52,57.41,57.45,44200.0,49.8716,49.889,49.7936,49.8283,44200.0
2013-05-16 10:50:00,57.45,57.49,57.41,57.41,222700.0,49.8283,49.863,49.7936,49.7936,222700.0
2013-05-16 11:00:00,57.42,57.45,57.41,57.42,82700.0,49.8022,49.8283,49.7936,49.8022,82700.0
2013-05-16 11:10:00,57.42,57.51,57.42,57.45,111100.0,49.8022,49.8803,49.8022,49.8283,111100.0
2013-05-16 11:20:00,57.45,57.47,57.43,57.46,37900.0,49.8283,49.8456,49.8109,49.8369,37900.0
2013-05-16 11:30:00,57.46,57.51,57.46,57.5,45100.0,49.8369,49.8803,49.8369,49.8716,45100.0
2013-05-16 11:40:00,57.5,57.51,57.43,57.47,57200.0,49.8716,49.8803,49.8109,49.8456,57200.0
2013-05-16 11:50:00,57.47,57.48,57.43,57.43,34400.0,49.8456,49.8543,49.8109,49.8109,34400.0
2013-05-16 12:00:00,57.43,57.43,57.39,57.41,42300.0,49.8109,49.8109,49.7762,49.7936,42300.0
2013-05-16 12:10:00,57.42,57.43,57.39,57.41,18200.0,49.8022,49.8109,49.7762,49.7936,18200.0
2013-05-16 12:20:00,57.41,57.41,57.35,57.37,104700.0,49.7936,49.7936,49.7415,49.7589,104700.0
2013-05-16 12:30:00,57.37,57.37,57.33,57.34,20000.0,49.7589,49.7589,49.7242,49.7329,20000.0
2013-05-16 12:40:00,57.34,57.36,57.33,57.33,28800.0,49.7329,49.7502,49.7242,49.7242,28800.0
2013-05-16 12:50:00,57.33,57.34,57.31,57.34,32900.0,49.7242,49.7329,49.7068,49.7329,32900.0
2013-05-16 13:00:00,57.33,57.33,57.3,57.31,32500.0,49.7242,49.7242,49.6982,49.7068,32500.0
2013-05-16 13:10:00,57.3,57.32,57.29,57.29,27500.0,49.6982,49.7155,49.6895,49.6895,27500.0
2013-05-16 13:20:00,57.3,57.3,57.27,57.3,21700.0,49.6982,49.6982,49.6721,49.6982,21700.0
2013-05-16 13:30:00,57.3,57.31,57.29,57.3,24300.0,49.6982,49.7068,49.6895,49.6982,24300.0
2013-05-16 13:40:00,57.3,57.32,57.28,57.31,38800.0,49.6982,49.7155,49.6808,49.7068,38800.0
2013-05-16 13:50:00,57.31,57.31,57.24,57.24,223100.0,49.7068,49.7068,49.6461,49.6461,223100.0
2013-05-16 14:00:00,57.25,57.32,57.25,57.32,120500.0,49.6548,49.7155,49.6548,49.7155,120500.0
2013-05-16 14:10:00,57.31,57.36,57.29,57.31,61500.0,49.7068,49.7502,49.6895,49.7068,61500.0
2013-05-16 14:20:00,57.31,57.31,57.26,57.28,42600.0,49.7068,49.7068,49.6635,49.6808,42600.0
2013-05-16 14:30:00,57.28,57.31,57.28,57.3,56400.0,49.6808,49.7068,49.6808,49.6982,56400.0
2013-05-16 14:40:00,57.31,57.31,57.24,57.26,70200.0,49.7068,49.7068,49.6461,49.6635,70200.0
2013-05-16 14:50:00,57.26,57.27,57.17,57.17,100800.0,49.6635,49.6721,49.5854,49.5854,100800.0
2013-05-16 15:00:00,57.17,57.21,57.16,57.18,399300.0,49.5854,49.6201,49.5767,49.5941,399300.0
2013-05-16 15:10:00,57.19,57.21,57.12,57.13,177500.0,49.6028,49.6201,49.542,49.5507,177500.0
2013-05-16 15:20:00,57.13,57.14,57.06,57.09,163600.0,49.5507,49.5594,49.49,49.516,163600.0
2013-05-16 15:30:00,57.09,57.09,56.99,57.0,924400.0,49.516,49.516,49.4293,49.438,924400.0
2013-05-16 15:40:00,56.99,57.03,56.91,56.94,197700.0,49.4293,49.464,49.3599,49.3859,197700.0
2013-05-16 15:50:00,56.94,57.05,56.91,57.0,1281100.0,49.3859,49.4813,49.3599,49.438,1281100.0
2013-05-17 09:30:00,57.15,57.27,57.13,57.22,159600.0,49.5681,49.6721,49.5507,49.6288,159600.0
2013-05-17 09:40:00,57.21,57.22,57.13,57.18,76700.0,49.6201,49.6288,49.5507,49.5941,76700.0
2013-05-17 09:50:00,57.17,57.29,57.16,57.28,95700.0,49.5854,49.6895,49.5767,49.6808,95700.0
2013-05-17 10:00:00,57.28,57.32,57.25,57.32,198600.0,49.6808,49.7155,49.6548,49.7155,198600.0
2013-05-17 10:10:00,57.32,57.39,57.29,57.38,181300.0,49.7155,49.7762,49.6895,49.7675,181300.0
2013-05-17 10:20:00,57.38,57.4,57.31,57.36,107300.0,49.7675,49.7849,49.7068,49.7502,107300.0
2013-05-17 10:30:00,57.37,57.41,57.36,57.38,100000.0,49.7589,49.7936,49.7502,49.7675,100000.0
2013-05-17 10:40:00,57.38,57.4,57.34,57.38,95200.0,49.7675,49.7849,49.7329,49.7675,95200.0
2013-05-17 10:50:00,57.36,57.37,57.3,57.31,140300.0,49.7502,49.7589,49.6982,49.7068,140300.0
2013-05-17 11:00:00,57.31,57.33,57.28,57.3,591000.0,49.7068,49.7242,49.6808,49.6982,591000.0
2013-05-17 11:10:00,57.3,57.36,57.27,57.32,86400.0,49.6982,49.7502,49.6721,49.7155,86400.0
2013-05-17 11:20:00,57.32,57.33,57.29,57.3,86500.0,49.7155,49.7242,49.6895,49.6982,86500.0
2013-05-17 11:30:00,57.31,57.37,57.3,57.33,77100.0,49.7068,49.7589,49.6982,49.7242,77100.0
2013-05-17 11:40:00,57.33,57.33,57.27,57.3,76000.0,49.7242,49.7242,49.6721,49.6982,76000.0
2013-05-17 11:50:00,57.3,57.34,57.26,57.27,47200.0,49.6982,49.7329,49.6635,49.6721,47200.0
2013-05-17 12:00:00,57.27,57.28,57.24,57.27,64800.0,49.6721,49.6808,49.6461,49.6721,64800.0
2013-05-17 12:10:00,57.27,57.28,57.25,57.28,77900.0,49.6721,49.6808,49.6548,49.6808,77900.0
2013-05-17 12:20:00,57.28,57.32,57.27,57.29,500700.0,49.6808,49.7155,49.6721,49.6895,500700.0
2013-05-17 12:30:00,57.3,57.32,57.29,57.29,39200.0,49.6982,49.7155,49.6895,49.6895,39200.0
2013-05-17 12:40:00,57.29,57.29,57.26,57.26,60900.0,49.6895,49.6895,49.6635,49.6635,60900.0
2013-05-17 12:50:00,57.26,57.29,57.23,57.29,152800.0,49.6635,49.6895,49.6374,49.6895,152800.0
2013-05-17 13:00:00,57.29,57.3,57.26,57.26,27400.0,49.6895,49.6982,49.6635,49.6635,27400.0
2013-05-17 13:10:00,57.27,57.29,57.26,57.27,19600.0,49.6721,49.6895,49.6635,49.6721,19600.0
2013-05-17 13:20:00,57.27,57.31,57.26,57.3,32900.0,49.6721,49.7068,49.6635,49.6982,32900.0
2013-05-17 13:30:00,57.29,57.31,57.28,57.3,33000.0,49.6895,49.7068,49.6808,49.6982,33000.0
2013-05-17 13:40:00,57.3,57.32,57.29,57.3,32100.0,49.6982,49.7155,49.6895,49.6982,32100.0
2013-05-17 13:50:00,57.3,57.31,57.28,57.3,49500.0,49.6982,49.7068,49.6808,49.6982,49500.0
2013-05-17 14:00:00,57.3,57.32,57.3,57.3,71400.0,49.6982,49.7155,49.6982,49.6982,71400.0
2013-05-17 14:10:00,57.31,57.35,57.3,57.34,61200.0,49.7068,49.7415,49.6982,49.7329,61200.0
2013-05-17 14:20:00,57.34,57.36,57.3,57.35,66600.0,49.7329,49.7502,49.6982,49.7415,66600.0
2013-05-17 14:30:00,57.35,57.37,57.34,57.36,36800.0,49.7415,49.7589,49.7329,49.7502,36800.0
2013-05-17 14:40:00,57.37,57.41,57.35,57.4,86800.0,49.7589,49.7936,49.7415,49.7849,86800.0
2013-05-17 14:50:00,57.41,57.49,57.4,57.48,220400.0,49.7936,49.863,49.7849,49.8543,220400.0
2013-05-17 15:00:00,57.48,57.52,57.48,57.48,53600.0,49.8543,49.889,49.8543,49.8543,53600.0
2013-05-17 15:10:00,57.48,57.48,57.45,57.47,444500.0,49.8543,49.8543,49.8283,49.8456,444500.0
2013-05-17 15:20:00,57.47,57.54,57.47,57.52,272500.0,49.8456,49.9063,49.8456,49.889,272500.0
2013-05-17 15:30:00,57.53,57.58,57.52,57.56,153000.0,49.8976,49.941,49.889,49.9237,153000.0
2013-05-17 15:40:00,57.56,57.59,57.54,57.58,212300.0,49.9237,49.9497,49.9063,49.941,212300.0
2013-05-17 15:50:00,57.57,57.58,57.51,57.57,612500.0,49.9323,49.941,49.8803,49.9323,612500.0
2013-05-20 09:30:00,57.42,57.58,57.42,57.57,133600.0,49.8022,49.941,49.8022,49.9323,133600.0
2013-05-20 09:40:00,57.57,57.57,57.42,57.42,104400.0,49.9323,49.9323,49.8022,49.8022,104400.0
2013-05-20 09:50:00,57.43,57.52,57.4,57.52,89600.0,49.8109,49.889,49.7849,49.889,89600.0
2013-05-20 10:00:00,57.52,57.55,57.47,57.48,202300.0,49.889,49.915,49.8456,49.8543,202300.0
2013-05-20 10:10:00,57.49,57.49,57.44,57.46,61400.0,49.863,49.863,49.8196,49.8369,61400.0
2013-05-20 10:20:00,57.46,57.46,57.37,57.38,56500.0,49.8369,49.8369,49.7589,49.7675,56500.0
2013-05-20 10:30:00,57.39,57.44,57.38,57.41,37900.0,49.7762,49.8196,49.7675,49.7936,37900.0
2013-05-20 10:40:00,57.41,57.45,57.4,57.41,32600.0,49.7936,49.8283,49.7849,49.7936,32600.0
2013-05-20 10:50:00,57.41,57.41,57.36,57.39,40300.0,49.7936,49.7936,49.7502,49.7762,40300.0
2013-05-20 11:00:00,57.39,57.44,57.39,57.41,28400.0,49.7762,49.8196,49.7762,49.7936,28400.0
2013-05-20 11:10:00,57.43,57.47,57.42,57.46,20800.0,49.8109,49.8456,49.8022,49.8369,20800.0
2013-05-20 11:20:00,57.46,57.46,57.42,57.44,112100.0,49.8369,49.8369,49.8022,49.8196,112100.0
2013-05-20 11:30:00,57.43,57.51,57.43,57.51,75900.0,49.8109,49.8803,49.8109,49.8803,75900.0
2013-05-20 11:40:00,57.52,57.55,57.52,57.55,25700.0,49.889,49.915,49.889,49.915,25700.0
2013-05-20 11:50:00,57.54,57.57,57.54,57.56,56400.0,49.9063,49.9323,49.9063,49.9237,56400.0
2013-05-20 12:00:00,57.57,57.61,57.57,57.58,98700.0,49.9323,49.967,49.9323,49.941,98700.0
2013-05-20 12:10:00,57.58,57.59,57.51,57.51,37400.0,49.941,49.9497,49.8803,49.8803,37400.0
2013-05-20 12:20:00,57.52,57.54,57.5,57.52,18400.0,49.889,49.9063,49.8716,49.889,18400.0
2013-05-20 12:30:00,57.51,57.52,57.46,57.47,43300.0,49.8803,49.889,49.8369,49.8456,43300.0
2013-05-20 12:40:00,57.48,57.49,57.46,57.47,40600.0,49.8543,49.863,49.8369,49.8456,40600.0
2013-05-20 12:50:00,57.47,57.49,57.46,57.48,75400.0,49.8456,49.863,49.8369,49.8543,75400.0
2013-05-20 13:00:00,57.47,57.49,57.46,57.47,45400.0,49.8456,49.863,49.8369,49.8456,45400.0
2013-05-20 13:10:00,57.48,57.5,57.41,57.41,99600.0,49.8543,49.8716,49.7936,49.7936,99600.0
2013-05-20 13:20:00,57.41,57.42,57.34,57.37,117400.0,49.7936,49.8022,49.7329,49.7589,117400.0
2013-05-20 13:30:00,57.37,57.4,57.36,57.36,50000.0,49.7589,49.7849,49.7502,49.7502,50000.0
2013-05-20 13:40:00,57.37,57.37,57.28,57.36,144000.0,49.7589,49.7589,49.6808,49.7502,144000.0
2013-05-20 13:50:00,57.36,57.41,57.35,57.37,43400.0,49.7502,49.7936,49.7415,49.7589,43400.0
2013-05-20 14:00:00,57.37,57.37,57.26,57.31,44400.0,49.7589,49.7589,49.6635,49.7068,44400.0
2013-05-20 14:10:00,57.31,57.34,57.3,57.33,41100.0,49.7068,49.7329,49.6982,49.7242,41100.0
2013-05-20 14:20:00,57.33,57.39,57.32,57.39,36600.0,49.7242,49.7762,49.7155,49.7762,36600.0
2013-05-20 14:30:00,57.39,57.45,57.37,57.4,76600.0,49.7762,49.8283,49.7589,49.7849,76600.0
2013-05-20 14:40:00,57.39,57.4,57.37,57.4,23400.0,49.7762,49.7849,49.7589,49.7849,23400.0
2013-05-20 14:50:00,57.41,57.44,57.38,57.39,21600.0,49.7936,49.8196,49.7675,49.7762,21600.0
2013-05-20 15:00:00,57.39,57.43,57.38,57.4,64000.0,49.7762,49.8109,49.7675,49.7849,64000.0
2013-05-20 15:10:00,57.4,57.45,57.39,57.43,106100.0,49.7849,49.8283,49.7762,49.8109,106100.0
2013-05-20 15:20:00,57.42,57.42,57.37,57.39,227600.0,49.8022,49.8022,49.7589,49.7762,227600.0
2013-05-20 15:30:00,57.39,57.41,57.35,57.35,56100.0,49.7762,49.7936,49.7415,49.7415,56100.0
2013-05-20 15:40:00,57.35,57.4,57.34,57.37,166900.0,49.7415,49.7849,49.7329,49.7589,166900.0
2013-05-20 15:50:00,57.36,57.37,57.29,57.37,493700.0,49.7502,49.7589,49.6895,49.7589,493700.0
2013-05-21 09:30:00,57.57,57.63,57.43,57.57,169600.0,49.9323,49.9844,49.8109,49.9323,169600.0
2013-05-21 09:40:00,57.57,57.62,57.56,57.62,257900.0,49.9323,49.9757,49.9237,49.9757,257900.0
2013-05-21 09:50:00,57.61,57.63,57.58,57.58,196900.0,49.967,49.9844,49.941,49.941,196900.0
2013-05-21 10:00:00,57.58,57.66,57.58,57.59,121600.0,49.941,50.0104,49.941,49.9497,121600.0
2013-05-21 10:10:00,57.59,57.59,57.49,57.52,187700.0,49.9497,49.9497,49.863,49.889,187700.0
2013-05-21 10:20:00,57.54,57.54,57.4,57.49,120500.0,49.9063,49.9063,49.7849,49.863,120500.0
2013-05-21 10:30:00,57.48,57.5,57.39,57.45,98400.0,49.8543,49.8716,49.7762,49.8283,98400.0
2013-05-21 10:40:00,57.45,57.45,57.37,57.4,55700.0,49.8283,49.8283,49.7589,49.7849,55700.0
2013-05-21 10:50:00,57.41,57.46,57.38,57.44,48500.0,49.7936,49.8369,49.7675,49.8196,48500.0
2013-05-21 11:00:00,57.43,57.5,57.42,57.48,51000.0,49.8109,49.8716,49.8022,49.8543,51000.0
2013-05-21 11:10:00,57.48,57.53,57.44,57.53,60500.0,49.8543,49.8976,49.8196,49.8976,60500.0
2013-05-21 11:20:00,57.52,57.54,57.46,57.51,65200.0,49.889,49.9063,49.8369,49.8803,65200.0
2013-05-21 11:30:00,57.51,57.6,57.51,57.55,79700.0,49.8803,49.9584,49.8803,49.915,79700.0
2013-05-21 11:40:00,57.56,57.57,57.53,57.55,21900.0,49.9237,49.9323,49.8976,49.915,21900.0
2013-05-21 11:50:00,57.55,57.6,57.55,57.58,47600.0,49.915,49.9584,49.915,49.941,47600.0
2013-05-21 12:00:00,57.59,57.63,57.59,57.63,64800.0,49.9497,49.9844,49.9497,49.9844,64800.0
2013-05-21 12:10:00,57.62,57.67,57.61,57.67,70400.0,49.9757,50.0191,49.967,50.0191,70400.0
2013-05-21 12:20:00,57.67,57.71,57.67,57.68,83100.0,50.0191,50.0538,50.0191,50.0277,83100.0
2013-05-21 12:30:00,57.69,57.69,57.64,57.64,31500.0,50.0364,50.0364,49.9931,49.9931,31500.0
2013-05-21 12:40:00,57.64,57.68,57.62,57.63,48200.0,49.9931,50.0277,49.9757,49.9844,48200.0
2013-05-21 12:50:00,57.63,57.68,57.63,57.65,106700.0,49.9844,50.0277,49.9844,50.0017,106700.0
2013-05-21 13:00:00,57.66,57.79,57.66,57.75,65600.0,50.0104,50.1232,50.0104,50.0885,65600.0
2013-05-21 13:10:00,57.75,57.75,57.69,57.74,37400.0,50.0885,50.0885,50.0364,50.0798,37400.0
2013-05-21 13:20:00,57.73,57.74,57.7,57.74,29900.0,50.0711,50.0798,50.0451,50.0798,29900.0
2013-05-21 13:30:00,57.74,57.76,57.73,57.74,25300.0,50.0798,50.0971,50.0711,50.0798,25300.0
2013-05-21 13:40:00,57.74,57.75,57.71,57.73,42300.0,50.0798,50.0885,50.0538,50.0711,42300.0
2013-05-21 13:50:00,57.72,57.77,57.71,57.75,64600.0,50.0624,50.1058,50.0538,50.0885,64600.0
2013-05-21 14:00:00,57.75,57.79,57.75,57.76,438800.0,50.0885,50.1232,50.0885,50.0971,438800.0
2013-05-21 14:10:00,57.77,57.86,57.77,57.85,115200.0,50.1058,50.1839,50.1058,50.1752,115200.0
2013-05-21 14:20:00,57.85,57.86,57.78,57.78,41700.0,50.1752,50.1839,50.1145,50.1145,41700.0
2013-05-21 14:30:00,57.77,57.79,57.73,57.78,36000.0,50.1058,50.1232,50.0711,50.1145,36000.0
2013-05-21 14:40:00,57.78,57.78,57.71,57.75,42300.0,50.1145,50.1145,50.0538,50.0885,42300.0
2013-05-21 14:50:00,57.76,57.78,57.76,57.77,18900.0,50.0971,50.1145,50.0971,50.1058,18900.0
2013-05-21 15:00:00,57.77,57.78,57.74,57.75,25800.0,50.1058,50.1145,50.0798,50.0885,25800.0
2013-05-21 15:10:00,57.75,57.78,57.72,57.73,172900.0,50.0885,50.1145,50.0624,50.0711,172900.0
2013-05-21 15:20:00,57.74,57.75,57.72,57.72,32900.0,50.0798,50.0885,50.0624,50.0624,32900.0
2013-05-21 15:30:00,57.72,57.74,57.7,57.74,40800.0,50.0624,50.0798,50.0451,50.0798,40800.0
2013-05-21 15:40:00,57.73,57.75,57.67,57.67,175500.0,50.0711,50.0885,50.0191,50.0191,175500.0
2013-05-21 15:50:00,57.67,57.68,57.61,57.63,333800.0,50.0191,50.0277,49.967,49.9844,333800.0
2013-05-22 09:30:00,57.69,57.71,57.52,57.69,225400.0,50.0364,50.0538,49.889,50.0364,225400.0
2013-05-22 09:40:00,57.69,57.73,57.65,57.69,136100.0,50.0364,50.0711,50.0017,50.0364,136100.0
2013-05-22 09:50:00,57.69,57.73,57.66,57.68,118900.0,50.0364,50.0711,50.0104,50.0277,118900.0
2013-05-22 10:00:00,57.68,57.87,57.67,57.82,214700.0,50.0277,50.1925,50.0191,50.1492,214700.0
2013-05-22 10:10:00,57.83,57.99,57.83,57.95,292900.0,50.1578,50.2966,50.1578,50.2619,292900.0
2013-05-22 10:20:00,57.95,58.09,57.95,58.05,230700.0,50.2619,50.3834,50.2619,50.3487,230700.0
2013-05-22 10:30:00,58.05,58.08,57.71,57.76,458900.0,50.3487,50.3747,50.0538,50.0971,458900.0
2013-05-22 10:40:00,57.76,57.85,57.72,57.75,323900.0,50.0971,50.1752,50.0624,50.0885,323900.0
2013-05-22 10:50:00,57.76,57.8,57.69,57.74,232500.0,50.0971,50.1318,50.0364,50.0798,232500.0
2013-05-22 11:00:00,57.73,57.85,57.68,57.85,219600.0,50.0711,50.1752,50.0277,50.1752,219600.0
2013-05-22 11:10:00,57.85,57.95,57.82,57.86,216100.0,50.1752,50.2619,50.1492,50.1839,216100.0
2013-05-22 11:20:00,57.86,57.93,57.86,57.93,180800.0,50.1839,50.2446,50.1839,50.2446,180800.0
2013-05-22 11:30:00,57.94,57.97,57.9,57.94,202400.0,50.2533,50.2793,50.2186,50.2533,202400.0
2013-05-22 11:40:00,57.9,58.03,57.9,58.01,93600.0,50.2186,50.3313,50.2186,50.314,93600.0
2013-05-22 11:50:00,58.01,58.01,57.94,57.95,99600.0,50.314,50.314,50.2533,50.2619,99600.0
2013-05-22 12:00:00,57.95,57.96,57.93,57.94,35400.0,50.2619,50.2706,50.2446,50.2533,35400.0
2013-05-22 12:10:00,57.94,57.94,57.87,57.88,54100.0,50.2533,50.2533,50.1925,50.2012,54100.0
2013-05-22 12:20:00,57.88,57.93,57.85,57.86,58400.0,50.2012,50.2446,50.1752,50.1839,58400.0
2013-05-22 12:30:00,57.85,57.87,57.79,57.84,83200.0,50.1752,50.1925,50.1232,50.1665,83200.0
2013-05-22 12:40:00,57.83,57.87,57.83,57.85,22300.0,50.1578,50.1925,50.1578,50.1752,22300.0
2013-05-22 12:50:00,57.85,57.93,57.84,57.93,44400.0,50.1752,50.2446,50.1665,50.2446,44400.0
2013-05-22 13:00:00,57.94,57.94,57.85,57.89,28700.0,50.2533,50.2533,50.1752,50.2099,28700.0
2013-05-22 13:10:00,57.88,57.88,57.78,57.78,78800.0,50.2012,50.2012,50.1145,50.1145,78800.0
2013-05-22 13:20:00,57.78,57.79,57.65,57.65,63700.0,50.1145,50.1232,50.0017,50.0017,63700.0
2013-05-22 13:30:00,57.64,57.66,57.58,57.63,115700.0,49.9931,50.0104,49.941,49.9844,115700.0
2013-05-22 13:40:00,57.63,57.67,57.47,57.54,187200.0,49.9844,50.0191,49.8456,49.9063,187200.0
2013-05-22 13:50:00,57.54,57.6,57.52,57.58,83300.0,49.9063,49.9584,49.889,49.941,83300.0
2013-05-22 14:00:00,57.58,57.66,57.28,57.35,488200.0,49.941,50.0104,49.6808,49.7415,488200.0
2013-05-22 14:10:00,57.35,57.35,57.17,57.29,333200.0,49.7415,49.7415,49.5854,49.6895,333200.0
2013-05-22 14:20:00,57.3,57.34,57.2,57.21,190100.0,49.6982,49.7329,49.6114,49.6201,190100.0
2013-05-22 14:30:00,57.21,57.26,57.1,57.13,380100.0,49.6201,49.6635,49.5247,49.5507,380100.0
2013-05-22 14:40:00,57.14,57.18,57.05,57.18,156000.0,49.5594,49.5941,49.4813,49.5941,156000.0
2013-05-22 14:50:00,57.17,57.23,57.14,57.23,90700.0,49.5854,49.6374,49.5594,49.6374,90700.0
2013-05-22 15:00:00,57.23,57.23,57.1,57.16,147200.0,49.6374,49.6374,49.5247,49.5767,147200.0
2013-05-22 15:10:00,57.16,57.16,57.03,57.05,95100.0,49.5767,49.5767,49.464,49.4813,95100.0
2013-05-22 15:20:00,57.04,57.04,56.85,56.86,152500.0,49.4727,49.4727,49.3079,49.3165,152500.0
2013-05-22 15:30:00,56.87,56.94,56.83,56.9,130200.0,49.3252,49.3859,49.2905,49.3512,130200.0
2013-05-22 15:40:00,56.9,57.0,56.87,56.95,183500.0,49.3512,49.438,49.3252,49.3946,183500.0
2013-05-22 15:50:00,56.96,57.11,56.96,57.1,542200.0,49.4033,49.5334,49.4033,49.5247,542200.0
2013-05-23 09:30:00,56.46,56.65,56.46,56.59,455600.0,48.9696,49.1344,48.9696,49.0824,455600.0
2013-05-23 09:40:00,56.6,56.66,56.41,56.41,170700.0,49.091,49.1431,48.9262,48.9262,170700.0
2013-05-23 09:50:00,56.4,56.51,56.38,56.49,102200.0,48.9176,49.013,48.9002,48.9956,102200.0
2013-05-23 10:00:00,56.5,56.65,56.41,56.65,155800.0,49.0043,49.1344,48.9262,49.1344,155800.0
2013-05-23 10:10:00,56.65,56.78,56.65,56.73,334000.0,49.1344,49.2471,49.1344,49.2038,334000.0
2013-05-23 10:20:00,56.73,56.83,56.7,56.77,132000.0,49.2038,49.2905,49.1778,49.2385,132000.0
2013-05-23 10:30:00,56.77,56.8,56.66,56.67,115300.0,49.2385,49.2645,49.1431,49.1517,115300.0
2013-05-23 10:40:00,56.68,56.7,56.57,56.6,104100.0,49.1604,49.1778,49.065,49.091,104100.0
2013-05-23 10:50:00,56.6,56.75,56.6,56.66,125600.0,49.091,49.2211,49.091,49.1431,125600.0
2013-05-23 11:00:00,56.68,56.85,56.67,56.83,107400.0,49.1604,49.3079,49.1517,49.2905,107400.0
2013-05-23 11:10:00,56.83,56.9,56.83,56.9,75300.0,49.2905,49.3512,49.2905,49.3512,75300.0
2013-05-23 11:20:00,56.91,56.96,56.82,56.83,126300.0,49.3599,49.4033,49.2818,49.2905,126300.0
2013-05-23 11:30:00,56.82,56.89,56.81,56.85,91600.0,49.2818,49.3426,49.2732,49.3079,91600.0
2013-05-23 11:40:00,56.84,56.85,56.77,56.83,69900.0,49.2992,49.3079,49.2385,49.2905,69900.0
2013-05-23 11:50:00,56.83,56.89,56.81,56.84,132700.0,49.2905,49.3426,49.2732,49.2992,132700.0
2013-05-23 12:00:00,56.85,56.97,56.85,56.95,100300.0,49.3079,49.4119,49.3079,49.3946,100300.0
2013-05-23 12:10:00,56.95,57.0,56.92,56.94,107900.0,49.3946,49.438,49.3686,49.3859,107900.0
2013-05-23 12:20:00,56.95,56.98,56.92,56.92,96200.0,49.3946,49.4206,49.3686,49.3686,96200.0
2013-05-23 12:30:00,56.92,56.92,56.85,56.86,105300.0,49.3686,49.3686,49.3079,49.3165,105300.0
2013-05-23 12:40:00,56.86,56.9,56.83,56.9,87600.0,49.3165,49.3512,49.2905,49.3512,87600.0
2013-05-23 12:50:00,56.9,56.97,56.88,56.92,96800.0,49.3512,49.4119,49.3339,49.3686,96800.0
2013-05-23 13:00:00,56.92,56.96,56.86,56.88,43400.0,49.3686,49.4033,49.3165,49.3339,43400.0
2013-05-23 13:10:00,56.89,56.89,56.84,56.85,62100.0,49.3426,49.3426,49.2992,49.3079,62100.0
2013-05-23 13:20:00,56.84,56.86,56.78,56.79,102100.0,49.2992,49.3165,49.2471,49.2558,102100.0
2013-05-23 13:30:00,56.79,56.85,56.77,56.82,71800.0,49.2558,49.3079,49.2385,49.2818,71800.0
2013-05-23 13:40:00,56.82,56.83,56.73,56.77,60700.0,49.2818,49.2905,49.2038,49.2385,60700.0
2013-05-23 13:50:00,56.77,56.91,56.76,56.91,113500.0,49.2385,49.3599,49.2298,49.3599,113500.0
2013-05-23 14:00:00,56.9,56.98,56.86,56.96,85000.0,49.3512,49.4206,49.3165,49.4033,85000.0
2013-05-23 14:10:00,56.96,57.0,56.94,56.99,58400.0,49.4033,49.438,49.3859,49.4293,58400.0
2013-05-23 14:20:00,57.0,57.02,56.94,56.94,50100.0,49.438,49.4553,49.3859,49.3859,50100.0
2013-05-23 14:30:00,56.93,56.94,56.87,56.94,108500.0,49.3772,49.3859,49.3252,49.3859,108500.0
2013-05-23 14:40:00,56.95,57.07,56.95,57.04,161700.0,49.3946,49.4987,49.3946,49.4727,161700.0
2013-05-23 14:50:00,57.04,57.06,56.95,56.98,102200.0,49.4727,49.49,49.3946,49.4206,102200.0
2013-05-23 15:00:00,56.99,57.03,56.92,56.96,98500.0,49.4293,49.464,49.3686,49.4033,98500.0
2013-05-23 15:10:00,56.95,57.01,56.89,56.9,101700.0,49.3946,49.4466,49.3426,49.3512,101700.0
2013-05-23 15:20:00,56.9,56.95,56.87,56.95,91500.0,49.3512,49.3946,49.3252,49.3946,91500.0
2013-05-23 15:30:00,56.93,56.99,56.88,56.89,153600.0,49.3772,49.4293,49.3339,49.3426,153600.0
2013-05-23 15:40:00,56.9,56.95,56.85,56.86,177000.0,49.3512,49.3946,49.3079,49.3165,177000.0
2013-05-23 15:50:00,56.87,56.98,56.86,56.93,473900.0,49.3252,49.4206,49.3165,49.3772,473900.0
2013-05-24 09:30:00,56.64,56.64,56.36,56.49,128100.0,49.1257,49.1257,48.8829,48.9956,128100.0
2013-05-24 09:40:00,56.49,56.54,56.43,56.47,90700.0,48.9956,49.039,48.9436,48.9783,90700.0
2013-05-24 09:50:00,56.46,56.52,56.4,56.47,78200.0,48.9696,49.0216,48.9176,48.9783,78200.0
2013-05-24 10:00:00,56.46,56.46,56.28,56.4,112000.0,48.9696,48.9696,48.8135,48.9176,112000.0
2013-05-24 10:10:00,56.4,56.46,56.37,56.43,125300.0,48.9176,48.9696,48.8915,48.9436,125300.0
2013-05-24 10:20:00,56.42,56.42,56.36,56.41,88300.0,48.9349,48.9349,48.8829,48.9262,88300.0
2013-05-24 10:30:00,56.41,56.51,56.39,56.5,102600.0,48.9262,49.013,48.9089,49.0043,102600.0
2013-05-24 10:40:00,56.5,56.54,56.44,56.44,118000.0,49.0043,49.039,48.9523,48.9523,118000.0
2013-05-24 10:50:00,56.44,56.53,56.43,56.53,106800.0,48.9523,49.0303,48.9436,49.0303,106800.0
2013-05-24 11:00:00,56.53,56.55,56.43,56.55,153700.0,49.0303,49.0477,48.9436,49.0477,153700.0
2013-05-24 11:10:00,56.55,56.56,56.48,56.5,176700.0,49.0477,49.0563,48.9869,49.0043,176700.0
2013-05-24 11:20:00,56.5,56.53,56.45,56.46,163400.0,49.0043,49.0303,48.9609,48.9696,163400.0
2013-05-24 11:30:00,56.46,56.58,56.44,56.58,84500.0,48.9696,49.0737,48.9523,49.0737,84500.0
2013-05-24 11:40:00,56.58,56.65,56.57,56.57,71200.0,49.0737,49.1344,49.065,49.065,71200.0
2013-05-24 11:50:00,56.55,56.62,56.51,56.61,274600.0,49.0477,49.1084,49.013,49.0997,274600.0
2013-05-24 12:00:00,56.6,56.65,56.59,56.62,35600.0,49.091,49.1344,49.0824,49.1084,35600.0
2013-05-24 12:10:00,56.62,56.65,56.58,56.65,58400.0,49.1084,49.1344,49.0737,49.1344,58400.0
2013-05-24 12:20:00,56.65,56.65,56.57,56.63,67300.0,49.1344,49.1344,49.065,49.117,67300.0
2013-05-24 12:30:00,56.62,56.62,56.52,56.56,40400.0,49.1084,49.1084,49.0216,49.0563,40400.0
2013-05-24 12:40:00,56.55,56.6,56.55,56.6,65000.0,49.0477,49.091,49.0477,49.091,65000.0
2013-05-24 12:50:00,56.6,56.62,56.58,56.59,37100.0,49.091,49.1084,49.0737,49.0824,37100.0
2013-05-24 13:00:00,56.58,56.67,56.58,56.67,39000.0,49.0737,49.1517,49.0737,49.1517,39000.0
2013-05-24 13:10:00,56.67,56.73,56.65,56.72,56900.0,49.1517,49.2038,49.1344,49.1951,56900.0
2013-05-24 13:20:00,56.72,56.73,56.7,56.72,30400.0,49.1951,49.2038,49.1778,49.1951,30400.0
2013-05-24 13:30:00,56.72,56.73,56.69,56.69,32900.0,49.1951,49.2038,49.1691,49.1691,32900.0
2013-05-24 13:40:00,56.69,56.69,56.66,56.68,126800.0,49.1691,49.1691,49.1431,49.1604,126800.0
2013-05-24 13:50:00,56.68,56.69,56.65,56.68,106800.0,49.1604,49.1691,49.1344,49.1604,106800.0
2013-05-24 14:00:00,56.68,56.68,56.65,56.67,58600.0,49.1604,49.1604,49.1344,49.1517,58600.0
2013-05-24 14:10:00,56.68,56.78,56.67,56.77,98000.0,49.1604,49.2471,49.1517,49.2385,98000.0
2013-05-24 14:20:00,56.77,56.77,56.73,56.76,79700.0,49.2385,49.2385,49.2038,49.2298,79700.0
2013-05-24 14:30:00,56.76,56.76,56.71,56.73,109200.0,49.2298,49.2298,49.1864,49.2038,109200.0
2013-05-24 14:40:00,56.72,56.78,56.72,56.76,82200.0,49.1951,49.2471,49.1951,49.2298,82200.0
2013-05-24 14:50:00,56.75,56.8,56.73,56.78,135600.0,49.2211,49.2645,49.2038,49.2471,135600.0
2013-05-24 15:00:00,56.78,56.82,56.76,56.82,70900.0,49.2471,49.2818,49.2298,49.2818,70900.0
2013-05-24 15:10:00,56.82,56.83,56.75,56.75,184200.0,49.2818,49.2905,49.2211,49.2211,184200.0
2013-05-24 15:20:00,56.76,56.79,56.73,56.74,149500.0,49.2298,49.2558,49.2038,49.2125,149500.0
2013-05-24 15:30:00,56.74,56.76,56.65,56.66,472400.0,49.2125,49.2298,49.1344,49.1431,472400.0
2013-05-24 15:40:00,56.66,56.72,56.65,56.71,354200.0,49.1431,49.1951,49.1344,49.1864,354200.0
2013-05-24 15:50:00,56.71,56.82,56.67,56.81,717800.0,49.1864,49.2818,49.1517,49.2732,717800.0
2013-05-28 09:30:00,57.47,57.59,57.4,57.47,266400.0,49.8456,49.9497,49.7849,49.8456,266400.0
2013-05-28 09:40:00,57.48,57.59,57.44,57.58,150500.0,49.8543,49.9497,49.8196,49.941,150500.0
2013-05-28 09:50:00,57.59,57.63,57.52,57.63,72100.0,49.9497,49.9844,49.889,49.9844,72100.0
2013-05-28 10:00:00,57.64,57.7,57.59,57.69,148700.0,49.9931,50.0451,49.9497,50.0364,148700.0
2013-05-28 10:10:00,57.69,57.69,57.62,57.68,51600.0,50.0364,50.0364,49.9757,50.0277,51600.0
2013-05-28 10:20:00,57.68,57.74,57.68,57.71,53300.0,50.0277,50.0798,50.0277,50.0538,53300.0
2013-05-28 10:30:00,57.72,57.72,57.63,57.64,55100.0,50.0624,50.0624,49.9844,49.9931,55100.0
2013-05-28 10:40:00,57.62,57.66,57.57,57.65,75900.0,49.9757,50.0104,49.9323,50.0017,75900.0
2013-05-28 10:50:00,57.65,57.66,57.58,57.61,88100.0,50.0017,50.0104,49.941,49.967,88100.0
2013-05-28 11:00:00,57.61,57.61,57.52,57.56,199300.0,49.967,49.967,49.889,49.9237,199300.0
2013-05-28 11:10:00,57.55,57.62,57.53,57.58,77200.0,49.915,49.9757,49.8976,49.941,77200.0
2013-05-28 11:20:00,57.58,57.64,57.53,57.61,162900.0,49.941,49.9931,49.8976,49.967,162900.0
2013-05-28 11:30:00,57.62,57.63,57.49,57.52,123400.0,49.9757,49.9844,49.863,49.889,123400.0
2013-05-28 11:40:00,57.52,57.58,57.49,57.51,109500.0,49.889,49.941,49.863,49.8803,109500.0
2013-05-28 11:50:00,57.51,57.53,57.38,57.38,87500.0,49.8803,49.8976,49.7675,49.7675,87500.0
2013-05-28 12:00:00,57.38,57.46,57.37,57.45,88700.0,49.7675,49.8369,49.7589,49.8283,88700.0
2013-05-28 12:10:00,57.46,57.47,57.39,57.41,46600.0,49.8369,49.8456,49.7762,49.7936,46600.0
2013-05-28 12:20:00,57.42,57.44,57.4,57.43,22400.0,49.8022,49.8196,49.7849,49.8109,22400.0
2013-05-28 12:30:00,57.43,57.43,57.37,57.42,36200.0,49.8109,49.8109,49.7589,49.8022,36200.0
2013-05-28 12:40:00,57.44,57.49,57.44,57.45,27100.0,49.8196,49.863,49.8196,49.8283,27100.0
2013-05-28 12:50:00,57.45,57.47,57.39,57.47,79100.0,49.8283,49.8456,49.7762,49.8456,79100.0
2013-05-28 13:00:00,57.46,57.54,57.46,57.47,262000.0,49.8369,49.9063,49.8369,49.8456,262000.0
2013-05-28 13:10:00,57.47,57.5,57.44,57.49,123200.0,49.8456,49.8716,49.8196,49.863,123200.0
2013-05-28 13:20:00,57.49,57.49,57.4,57.41,140900.0,49.863,49.863,49.7849,49.7936,140900.0
2013-05-28 13:30:00,57.42,57.43,57.34,57.34,94000.0,49.8022,49.8109,49.7329,49.7329,94000.0
2013-05-28 13:40:00,57.34,57.36,57.25,57.27,95500.0,49.7329,49.7502,49.6548,49.6721,95500.0
2013-05-28 13:50:00,57.26,57.26,57.18,57.22,78100.0,49.6635,49.6635,49.5941,49.6288,78100.0
2013-05-28 14:00:00,57.22,57.23,57.13,57.23,71500.0,49.6288,49.6374,49.5507,49.6374,71500.0
2013-05-28 14:10:00,57.22,57.25,57.13,57.24,287400.0,49.6288,49.6548,49.5507,49.6461,287400.0
2013-05-28 14:20:00,57.24,57.24,57.17,57.19,77600.0,49.6461,49.6461,49.5854,49.6028,77600.0
2013-05-28 14:30:00,57.18,57.19,57.1,57.1,201400.0,49.5941,49.6028,49.5247,49.5247,201400.0
2013-05-28 14:40:00,57.1,57.26,57.1,57.25,73000.0,49.5247,49.6635,49.5247,49.6548,73000.0
2013-05-28 14:50:00,57.26,57.33,57.26,57.31,289100.0,49.6635,49.7242,49.6635,49.7068,289100.0
2013-05-28 15:00:00,57.31,57.38,57.25,57.32,1273000.0,49.7068,49.7675,49.6548,49.7155,1273000.0
2013-05-28 15:10:00,57.32,57.36,57.26,57.34,114800.0,49.7155,49.7502,49.6635,49.7329,114800.0
2013-05-28 15:20:00,57.34,57.35,57.27,57.28,111900.0,49.7329,49.7415,49.6721,49.6808,111900.0
2013-05-28 15:30:00,57.29,57.41,57.29,57.38,83100.0,49.6895,49.7936,49.6895,49.7675,83100.0
2013-05-28 15:40:00,57.38,57.42,57.35,57.39,248900.0,49.7675,49.8022,49.7415,49.7762,248900.0
2013-05-28 15:50:00,57.39,57.39,57.32,57.33,616400.0,49.7762,49.7762,49.7155,49.7242,616400.0
2013-05-29 09:30:00,57.08,57.08,56.91,56.92,131100.0,49.5073,49.5073,49.3599,49.3686,131100.0
2013-05-29 09:40:00,56.92,56.92,56.76,56.9,131200.0,49.3686,49.3686,49.2298,49.3512,131200.0
2013-05-29 09:50:00,56.9,56.95,56.88,56.9,182800.0,49.3512,49.3946,49.3339,49.3512,182800.0
2013-05-29 10:00:00,56.89,57.02,56.86,56.97,178700.0,49.3426,49.4553,49.3165,49.4119,178700.0
2013-05-29 10:10:00,56.96,57.01,56.91,57.0,139200.0,49.4033,49.4466,49.3599,49.438,139200.0
2013-05-29 10:20:00,56.99,57.01,56.84,56.84,211200.0,49.4293,49.4466,49.2992,49.2992,211200.0
2013-05-29 10:30:00,56.83,56.88,56.8,56.84,155900.0,49.2905,49.3339,49.2645,49.2992,155900.0
2013-05-29 10:40:00,56.85,56.85,56.69,56.71,257500.0,49.3079,49.3079,49.1691,49.1864,257500.0
2013-05-29 10:50:00,56.72,56.75,56.6,56.61,82400.0,49.1951,49.2211,49.091,49.0997,82400.0
2013-05-29 11:00:00,56.61,56.63,56.53,56.58,148700.0,49.0997,49.117,49.0303,49.0737,148700.0
2013-05-29 11:10:00,56.59,56.67,56.59,56.65,146900.0,49.0824,49.1517,49.0824,49.1344,146900.0
2013-05-29 11:20:00,56.65,56.79,56.63,56.76,59900.0,49.1344,49.2558,49.117,49.2298,59900.0
2013-05-29 11:30:00,56.76,56.83,56.74,56.74,54500.0,49.2298,49.2905,49.2125,49.2125,54500.0
2013-05-29 11:40:00,56.73,56.8,56.69,56.78,62800.0,49.2038,49.2645,49.1691,49.2471,62800.0
2013-05-29 11:50:00,56.79,56.81,56.73,56.8,51900.0,49.2558,49.2732,49.2038,49.2645,51900.0
2013-05-29 12:00:00,56.79,56.83,56.73,56.73,46800.0,49.2558,49.2905,49.2038,49.2038,46800.0
2013-05-29 12:10:00,56.73,56.82,56.72,56.81,45300.0,49.2038,49.2818,49.1951,49.2732,45300.0
2013-05-29 12:20:00,56.81,56.82,56.7,56.73,27400.0,49.2732,49.2818,49.1778,49.2038,27400.0
2013-05-29 12:30:00,56.73,56.77,56.7,56.74,44300.0,49.2038,49.2385,49.1778,49.2125,44300.0
2013-05-29 12:40:00,56.75,56.77,56.67,56.67,42800.0,49.2211,49.2385,49.1517,49.1517,42800.0
2013-05-29 12:50:00,56.68,56.68,56.62,56.63,87700.0,49.1604,49.1604,49.1084,49.117,87700.0
2013-05-29 13:00:00,56.64,56.69,56.64,56.67,39600.0,49.1257,49.1691,49.1257,49.1517,39600.0
2013-05-29 13:10:00,56.66,56.66,56.58,56.65,55400.0,49.1431,49.1431,49.0737,49.1344,55400.0
2013-05-29 13:20:00,56.65,56.75,56.64,56.75,80700.0,49.1344,49.2211,49.1257,49.2211,80700.0
2013-05-29 13:30:00,56.75,56.82,56.71,56.82,57300.0,49.2211,49.2818,49.1864,49.2818,57300.0
2013-05-29 13:40:00,56.82,56.88,56.81,56.83,61300.0,49.2818,49.3339,49.2732,49.2905,61300.0
2013-05-29 13:50:00,56.84,56.95,56.82,56.93,77200.0,49.2992,49.3946,49.2818,49.3772,77200.0
2013-05-29 14:00:00,56.93,56.98,56.89,56.95,79000.0,49.3772,49.4206,49.3426,49.3946,79000.0
2013-05-29 14:10:00,56.94,56.98,56.92,56.93,96100.0,49.3859,49.4206,49.3686,49.3772,96100.0
2013-05-29 14:20:00,56.93,56.96,56.86,56.88,86100.0,49.3772,49.4033,49.3165,49.3339,86100.0
2013-05-29 14:30:00,56.87,56.91,56.85,56.9,72900.0,49.3252,49.3599,49.3079,49.3512,72900.0
2013-05-29 14:40:00,56.91,56.98,56.87,56.92,114100.0,49.3599,49.4206,49.3252,49.3686,114100.0
2013-05-29 14:50:00,56.92,56.94,56.85,56.86,142300.0,49.3686,49.3859,49.3079,49.3165,142300.0
2013-05-29 15:00:00,56.84,56.86,56.81,56.83,73200.0,49.2992,49.3165,49.2732,49.2905,73200.0
2013-05-29 15:10:00,56.83,56.89,56.81,56.88,58600.0,49.2905,49.3426,49.2732,49.3339,58600.0
2013-05-29 15:20:00,56.87,56.96,56.87,56.95,113800.0,49.3252,49.4033,49.3252,49.3946,113800.0
2013-05-29 15:30:00,56.94,56.96,56.89,56.9,98000.0,49.3859,49.4033,49.3426,49.3512,98000.0
2013-05-29 15:40:00,56.9,56.91,56.81,56.83,133000.0,49.3512,49.3599,49.2732,49.2905,133000.0
2013-05-29 15:50:00,56.83,56.83,56.75,56.78,499600.0,49.2905,49.2905,49.2211,49.2471,499600.0
2013-05-30 09:30:00,56.93,57.07,56.88,57.02,155600.0,49.3772,49.4987,49.3339,49.4553,155600.0
2013-05-30 09:40:00,57.02,57.22,57.02,57.19,103300.0,49.4553,49.6288,49.4553,49.6028,103300.0
2013-05-30 09:50:00,57.2,57.23,57.15,57.15,98600.0,49.6114,49.6374,49.5681,49.5681,98600.0
2013-05-30 10:00:00,57.14,57.17,57.02,57.03,127700.0,49.5594,49.5854,49.4553,49.464,127700.0
2013-05-30 10:10:00,57.03,57.1,56.95,56.98,128100.0,49.464,49.5247,49.3946,49.4206,128100.0
2013-05-30 10:20:00,57.0,57.04,56.95,56.97,76000.0,49.438,49.4727,49.3946,49.4119,76000.0
2013-05-30 10:30:00,56.98,57.09,56.96,57.05,79000.0,49.4206,49.516,49.4033,49.4813,79000.0
2013-05-30 10:40:00,57.07,57.09,57.04,57.05,58500.0,49.4987,49.516,49.4727,49.4813,58500.0
2013-05-30 10:50:00,57.06,57.09,57.01,57.09,62800.0,49.49,49.516,49.4466,49.516,62800.0
2013-05-30 11:00:00,57.09,57.11,56.97,56.99,93200.0,49.516,49.5334,49.4119,49.4293,93200.0
2013-05-30 11:10:00,56.99,57.05,56.9,56.91,71300.0,49.4293,49.4813,49.3512,49.3599,71300.0
2013-05-30 11:20:00,56.91,57.01,56.91,57.01,40800.0,49.3599,49.4466,49.3599,49.4466,40800.0
2013-05-30 11:30:00,57.02,57.07,57.01,57.05,55900.0,49.4553,49.4987,49.4466,49.4813,55900.0
2013-05-30 11:40:00,57.05,57.1,57.05,57.05,45800.0,49.4813,49.5247,49.4813,49.4813,45800.0
2013-05-30 11:50:00,57.06,57.12,57.06,57.11,40700.0,49.49,49.542,49.49,49.5334,40700.0
2013-05-30 12:00:00,57.11,57.16,57.06,57.06,87100.0,49.5334,49.5767,49.49,49.49,87100.0
2013-05-30 12:10:00,57.07,57.1,57.03,57.08,44800.0,49.4987,49.5247,49.464,49.5073,44800.0
2013-05-30 12:20:00,57.08,57.08,57.05,57.06,16200.0,49.5073,49.5073,49.4813,49.49,16200.0
2013-05-30 12:30:00,57.06,57.06,56.97,56.98,22700.0,49.49,49.49,49.4119,49.4206,22700.0
2013-05-30 12:40:00,56.98,57.03,56.95,57.02,29600.0,49.4206,49.464,49.3946,49.4553,29600.0
2013-05-30 12:50:00,57.03,57.03,56.97,57.02,25400.0,49.464,49.464,49.4119,49.4553,25400.0
2013-05-30 13:00:00,57.03,57.03,56.93,56.93,61900.0,49.464,49.464,49.3772,49.3772,61900.0
2013-05-30 13:10:00,56.92,56.97,56.9,56.95,42400.0,49.3686,49.4119,49.3512,49.3946,42400.0
2013-05-30 13:20:00,56.96,56.97,56.94,56.97,21700.0,49.4033,49.4119,49.3859,49.4119,21700.0
2013-05-30 13:30:00,56.98,57.0,56.94,57.0,32400.0,49.4206,49.438,49.3859,49.438,32400.0
2013-05-30 13:40:00,56.99,57.01,56.97,56.98,39300.0,49.4293,49.4466,49.4119,49.4206,39300.0
2013-05-30 13:50:00,56.98,57.0,56.96,56.98,43000.0,49.4206,49.438,49.4033,49.4206,43000.0
2013-05-30 14:00:00,56.98,57.02,56.94,56.95,58500.0,49.4206,49.4553,49.3859,49.3946,58500.0
2013-05-30 14:10:00,56.95,56.97,56.92,56.95,39800.0,49.3946,49.4119,49.3686,49.3946,39800.0
2013-05-30 14:20:00,56.94,57.01,56.94,57.01,43600.0,49.3859,49.4466,49.3859,49.4466,43600.0
2013-05-30 14:30:00,57.02,57.03,56.98,57.0,158200.0,49.4553,49.464,49.4206,49.438,158200.0
2013-05-30 14:40:00,56.99,57.01,56.97,57.01,25100.0,49.4293,49.4466,49.4119,49.4466,25100.0
2013-05-30 14:50:00,57.0,57.03,56.98,57.0,60600.0,49.438,49.464,49.4206,49.438,60600.0
2013-05-30 15:00:00,57.0,57.01,56.95,56.96,51600.0,49.438,49.4466,49.3946,49.4033,51600.0
2013-05-30 15:10:00,56.97,56.98,56.92,56.93,118400.0,49.4119,49.4206,49.3686,49.3772,118400.0
2013-05-30 15:20:00,56.93,56.94,56.82,56.83,347000.0,49.3772,49.3859,49.2818,49.2905,347000.0
2013-05-30 15:30:00,56.84,56.85,56.78,56.81,140200.0,49.2992,49.3079,49.2471,49.2732,140200.0
2013-05-30 15:40:00,56.82,56.87,56.77,56.78,263800.0,49.2818,49.3252,49.2385,49.2471,263800.0
2013-05-30 15:50:00,56.77,56.78,56.71,56.74,548300.0,49.2385,49.2471,49.1864,49.2125,548300.0
2013-05-31 09:30:00,56.65,56.86,56.57,56.85,141200.0,49.1344,49.3165,49.065,49.3079,141200.0
2013-05-31 09:40:00,56.86,56.98,56.83,56.88,226900.0,49.3165,49.4206,49.2905,49.3339,226900.0
2013-05-31 09:50:00,56.87,56.88,56.71,56.81,129000.0,49.3252,49.3339,49.1864,49.2732,129000.0
2013-05-31 10:00:00,56.81,56.85,56.66,56.67,180300.0,49.2732,49.3079,49.1431,49.1517,180300.0
2013-05-31 10:10:00,56.67,56.74,56.65,56.74,66900.0,49.1517,49.2125,49.1344,49.2125,66900.0
2013-05-31 10:20:00,56.74,56.81,56.73,56.81,74400.0,49.2125,49.2732,49.2038,49.2732,74400.0
2013-05-31 10:30:00,56.81,56.9,56.8,56.89,109300.0,49.2732,49.3512,49.2645,49.3426,109300.0
2013-05-31 10:40:00,56.89,56.91,56.82,56.85,120800.0,49.3426,49.3599,49.2818,49.3079,120800.0
2013-05-31 10:50:00,56.85,56.88,56.8,56.84,176000.0,49.3079,49.3339,49.2645,49.2992,176000.0
2013-05-31 11:00:00,56.85,57.03,56.84,57.03,410000.0,49.3079,49.464,49.2992,49.464,410000.0
2013-05-31 11:10:00,57.02,57.11,57.02,57.04,188800.0,49.4553,49.5334,49.4553,49.4727,188800.0
2013-05-31 11:20:00,57.04,57.06,56.96,56.96,152800.0,49.4727,49.49,49.4033,49.4033,152800.0
2013-05-31 11:30:00,56.97,57.02,56.97,57.0,130900.0,49.4119,49.4553,49.4119,49.438,130900.0
2013-05-31 11:40:00,57.0,57.0,56.94,56.95,493700.0,49.438,49.438,49.3859,49.3946,493700.0
2013-05-31 11:50:00,56.93,56.95,56.92,56.92,42000.0,49.3772,49.3946,49.3686,49.3686,42000.0
2013-05-31 12:00:00,56.92,56.93,56.84,56.89,83400.0,49.3686,49.3772,49.2992,49.3426,83400.0
2013-05-31 12:10:00,56.89,56.9,56.77,56.82,141000.0,49.3426,49.3512,49.2385,49.2818,141000.0
2013-05-31 12:20:00,56.83,56.9,56.81,56.88,89900.0,49.2905,49.3512,49.2732,49.3339,89900.0
2013-05-31 12:30:00,56.88,56.91,56.84,56.88,97300.0,49.3339,49.3599,49.2992,49.3339,97300.0
2013-05-31 12:40:00,56.87,56.91,56.83,56.9,100200.0,49.3252,49.3599,49.2905,49.3512,100200.0
2013-05-31 12:50:00,56.9,56.9,56.83,56.83,149500.0,49.3512,49.3512,49.2905,49.2905,149500.0
2013-05-31 13:00:00,56.84,56.95,56.84,56.93,81200.0,49.2992,49.3946,49.2992,49.3772,81200.0
2013-05-31 13:10:00,56.94,56.94,56.86,56.87,89900.0,49.3859,49.3859,49.3165,49.3252,89900.0
2013-05-31 13:20:00,56.88,56.91,56.88,56.9,85000.0,49.3339,49.3599,49.3339,49.3512,85000.0
2013-05-31 13:30:00,56.9,56.9,56.82,56.82,148500.0,49.3512,49.3512,49.2818,49.2818,148500.0
2013-05-31 13:40:00,56.82,56.84,56.8,56.83,100400.0,49.2818,49.2992,49.2645,49.2905,100400.0
2013-05-31 13:50:00,56.82,56.85,56.79,56.82,227500.0,49.2818,49.3079,49.2558,49.2818,227500.0
2013-05-31 14:00:00,56.82,56.83,56.78,56.79,71200.0,49.2818,49.2905,49.2471,49.2558,71200.0
2013-05-31 14:10:00,56.79,56.79,56.64,56.68,86500.0,49.2558,49.2558,49.1257,49.1604,86500.0
2013-05-31 14:20:00,56.68,56.69,56.62,56.63,225800.0,49.1604,49.1691,49.1084,49.117,225800.0
2013-05-31 14:30:00,56.63,56.63,56.51,56.55,281900.0,49.117,49.117,49.013,49.0477,281900.0
2013-05-31 14:40:00,56.55,56.56,56.49,56.5,164400.0,49.0477,49.0563,48.9956,49.0043,164400.0
2013-05-31 14:50:00,56.5,56.53,56.45,56.47,438700.0,49.0043,49.0303,48.9609,48.9783,438700.0
2013-05-31 15:00:00,56.47,56.57,56.43,56.54,201900.0,48.9783,49.065,48.9436,49.039,201900.0
2013-05-31 15:10:00,56.54,56.59,56.51,56.55,227900.0,49.039,49.0824,49.013,49.0477,227900.0
2013-05-31 15:20:00,56.56,56.61,56.49,56.49,165100.0,49.0563,49.0997,48.9956,48.9956,165100.0
2013-05-31 15:30:00,56.49,56.51,56.37,56.44,280900.0,48.9956,49.013,48.8915,48.9523,280900.0
2013-05-31 15:40:00,56.44,56.48,56.38,56.39,279500.0,48.9523,48.9869,48.9002,48.9089,279500.0
2013-05-31 15:50:00,56.38,56.39,56.12,56.12,1016600.0,48.9002,48.9089,48.6747,48.6747,1016600.0
2013-06-03 09:30:00,56.27,56.29,56.02,56.02,201900.0,48.8048,48.8222,48.588,48.588,201900.0
2013-06-03 09:40:00,56.02,56.03,55.88,55.91,191500.0,48.588,48.5966,48.4665,48.4926,191500.0
2013-06-03 09:50:00,55.9,56.06,55.9,55.93,208200.0,48.4839,48.6227,48.4839,48.5099,208200.0
2013-06-03 10:00:00,55.92,56.13,55.76,56.13,429900.0,48.5012,48.6834,48.3625,48.6834,429900.0
2013-06-03 10:10:00,56.13,56.24,56.1,56.18,302400.0,48.6834,48.7788,48.6574,48.7267,302400.0
2013-06-03 10:20:00,56.18,56.25,56.03,56.08,338800.0,48.7267,48.7875,48.5966,48.64,338800.0
2013-06-03 10:30:00,56.08,56.09,55.96,55.99,229300.0,48.64,48.6487,48.5359,48.562,229300.0
2013-06-03 10:40:00,55.98,55.98,55.86,55.91,272800.0,48.5533,48.5533,48.4492,48.4926,272800.0
2013-06-03 10:50:00,55.92,56.01,55.91,55.91,125100.0,48.5012,48.5793,48.4926,48.4926,125100.0
2013-06-03 11:00:00,55.92,55.97,55.82,55.9,174700.0,48.5012,48.5446,48.4145,48.4839,174700.0
2013-06-03 11:10:00,55.89,55.92,55.73,55.79,242100.0,48.4752,48.5012,48.3364,48.3885,242100.0
2013-06-03 11:20:00,55.8,55.82,55.63,55.67,274900.0,48.3972,48.4145,48.2497,48.2844,274900.0
2013-06-03 11:30:00,55.67,55.75,55.65,55.7,133300.0,48.2844,48.3538,48.2671,48.3104,133300.0
2013-06-03 11:40:00,55.7,55.85,55.64,55.83,493100.0,48.3104,48.4405,48.2584,48.4232,493100.0
2013-06-03 11:50:00,55.83,55.85,55.76,55.81,123300.0,48.4232,48.4405,48.3625,48.4058,123300.0
2013-06-03 12:00:00,55.8,55.89,55.74,55.87,177500.0,48.3972,48.4752,48.3451,48.4579,177500.0
2013-06-03 12:10:00,55.87,55.92,55.82,55.86,119400.0,48.4579,48.5012,48.4145,48.4492,119400.0
2013-06-03 12:20:00,55.86,55.91,55.8,55.86,149900.0,48.4492,48.4926,48.3972,48.4492,149900.0
2013-06-03 12:30:00,55.88,55.9,55.79,55.85,154800.0,48.4665,48.4839,48.3885,48.4405,154800.0
2013-06-03 12:40:00,55.85,55.98,55.84,55.96,155300.0,48.4405,48.5533,48.4319,48.5359,155300.0
2013-06-03 12:50:00,55.97,55.98,55.91,55.95,106500.0,48.5446,48.5533,48.4926,48.5273,106500.0
2013-06-03 13:00:00,55.94,56.02,55.89,56.0,106800.0,48.5186,48.588,48.4752,48.5706,106800.0
2013-06-03 13:10:00,55.99,56.01,55.93,55.99,63800.0,48.562,48.5793,48.5099,48.562,63800.0
2013-06-03 13:20:00,55.99,55.99,55.87,55.91,80300.0,48.562,48.562,48.4579,48.4926,80300.0
2013-06-03 13:30:00,55.91,55.93,55.87,55.9,99500.0,48.4926,48.5099,48.4579,48.4839,99500.0
2013-06-03 13:40:00,55.91,55.93,55.86,55.93,56900.0,48.4926,48.5099,48.4492,48.5099,56900.0
2013-06-03 13:50:00,55.94,56.0,55.94,55.96,69500.0,48.5186,48.5706,48.5186,48.5359,69500.0
2013-06-03 14:00:00,55.96,56.17,55.93,56.15,77200.0,48.5359,48.7181,48.5099,48.7007,77200.0
2013-06-03 14:10:00,56.15,56.17,56.08,56.09,108200.0,48.7007,48.7181,48.64,48.6487,108200.0
2013-06-03 14:20:00,56.1,56.14,56.07,56.07,263200.0,48.6574,48.6921,48.6313,48.6313,263200.0
2013-06-03 14:30:00,56.06,56.09,56.01,56.08,228300.0,48.6227,48.6487,48.5793,48.64,228300.0
2013-06-03 14:40:00,56.07,56.21,56.07,56.1,114100.0,48.6313,48.7528,48.6313,48.6574,114100.0
2013-06-03 14:50:00,56.11,56.19,56.1,56.13,204300.0,48.666,48.7354,48.6574,48.6834,204300.0
2013-06-03 15:00:00,56.14,56.21,56.14,56.14,354200.0,48.6921,48.7528,48.6921,48.6921,354200.0
2013-06-03 15:10:00,56.14,56.22,56.13,56.16,116700.0,48.6921,48.7614,48.6834,48.7094,116700.0
2013-06-03 15:20:00,56.17,56.25,56.17,56.22,160800.0,48.7181,48.7875,48.7181,48.7614,160800.0
2013-06-03 15:30:00,56.21,56.26,56.17,56.25,156400.0,48.7528,48.7961,48.7181,48.7875,156400.0
2013-06-03 15:40:00,56.25,56.37,56.24,56.31,168100.0,48.7875,48.8915,48.7788,48.8395,168100.0
2013-06-03 15:50:00,56.31,56.41,56.29,56.4,550500.0,48.8395,48.9262,48.8222,48.9176,550500.0
2013-06-04 09:30:00,56.43,56.64,56.31,56.6,211400.0,48.9436,49.1257,48.8395,49.091,211400.0
2013-06-04 09:40:00,56.6,56.67,56.57,56.65,90700.0,49.091,49.1517,49.065,49.1344,90700.0
2013-06-04 09:50:00,56.65,56.7,56.61,56.65,132400.0,49.1344,49.1778,49.0997,49.1344,132400.0
2013-06-04 10:00:00,56.66,56.7,56.61,56.62,253900.0,49.1431,49.1778,49.0997,49.1084,253900.0
2013-06-04 10:10:00,56.62,56.69,56.56,56.59,403500.0,49.1084,49.1691,49.0563,49.0824,403500.0
2013-06-04 10:20:00,56.59,56.67,56.56,56.65,96900.0,49.0824,49.1517,49.0563,49.1344,96900.0
2013-06-04 10:30:00,56.66,56.77,56.65,56.69,283300.0,49.1431,49.2385,49.1344,49.1691,283300.0
2013-06-04 10:40:00,56.69,56.73,56.66,56.67,115800.0,49.1691,49.2038,49.1431,49.1517,115800.0
2013-06-04 10:50:00,56.67,56.68,56.52,56.53,315400.0,49.1517,49.1604,49.0216,49.0303,315400.0
2013-06-04 11:00:00,56.52,56.52,56.44,56.48,166800.0,49.0216,49.0216,48.9523,48.9869,166800.0
2013-06-04 11:10:00,56.48,56.54,56.47,56.5,97100.0,48.9869,49.039,48.9783,49.0043,97100.0
2013-06-04 11:20:00,56.5,56.61,56.5,56.57,138600.0,49.0043,49.0997,49.0043,49.065,138600.0
2013-06-04 11:30:00,56.56,56.57,56.45,56.51,197000.0,49.0563,49.065,48.9609,49.013,197000.0
2013-06-04 11:40:00,56.51,56.61,56.5,56.55,168400.0,49.013,49.0997,49.0043,49.0477,168400.0
2013-06-04 11:50:00,56.54,56.56,56.52,56.53,66700.0,49.039,49.0563,49.0216,49.0303,66700.0
2013-06-04 12:00:00,56.52,56.53,56.37,56.42,127700.0,49.0216,49.0303,48.8915,48.9349,127700.0
2013-06-04 12:10:00,56.43,56.47,56.32,56.36,118000.0,48.9436,48.9783,48.8482,48.8829,118000.0
2013-06-04 12:20:00,56.36,56.4,56.31,56.32,104100.0,48.8829,48.9176,48.8395,48.8482,104100.0
2013-06-04 12:30:00,56.31,56.39,56.31,56.36,127800.0,48.8395,48.9089,48.8395,48.8829,127800.0
2013-06-04 12:40:00,56.37,56.37,56.27,56.29,105700.0,48.8915,48.8915,48.8048,48.8222,105700.0
2013-06-04 12:50:00,56.28,56.36,56.27,56.33,101800.0,48.8135,48.8829,48.8048,48.8568,101800.0
2013-06-04 13:00:00,56.33,56.37,56.29,56.36,77400.0,48.8568,48.8915,48.8222,48.8829,77400.0
2013-06-04 13:10:00,56.36,56.4,56.34,56.36,69000.0,48.8829,48.9176,48.8655,48.8829,69000.0
2013-06-04 13:20:00,56.35,56.35,56.05,56.07,217000.0,48.8742,48.8742,48.614,48.6313,217000.0
2013-06-04 13:30:00,56.06,56.11,55.96,56.0,188700.0,48.6227,48.666,48.5359,48.5706,188700.0
2013-06-04 13:40:00,56.0,56.05,55.9,55.91,226000.0,48.5706,48.614,48.4839,48.4926,226000.0
2013-06-04 13:50:00,55.92,56.0,55.91,55.98,145000.0,48.5012,48.5706,48.4926,48.5533,145000.0
2013-06-04 14:00:00,55.97,55.98,55.82,55.82,177700.0,48.5446,48.5533,48.4145,48.4145,177700.0
2013-06-04 14:10:00,55.81,55.94,55.77,55.91,167500.0,48.4058,48.5186,48.3711,48.4926,167500.0
2013-06-04 14:20:00,55.92,55.94,55.87,55.93,164100.0,48.5012,48.5186,48.4579,48.5099,164100.0
2013-06-04 14:30:00,55.94,56.03,55.94,56.03,90300.0,48.5186,48.5966,48.5186,48.5966,90300.0
2013-06-04 14:40:00,56.04,56.13,56.04,56.1,203500.0,48.6053,48.6834,48.6053,48.6574,203500.0
2013-06-04 14:50:00,56.1,56.16,56.03,56.08,307200.0,48.6574,48.7094,48.5966,48.64,307200.0
2013-06-04 15:00:00,56.08,56.19,56.05,56.12,142400.0,48.64,48.7354,48.614,48.6747,142400.0
2013-06-04 15:10:00,56.13,56.14,56.01,56.05,274700.0,48.6834,48.6921,48.5793,48.614,274700.0
2013-06-04 15:20:00,56.06,56.12,56.03,56.08,232600.0,48.6227,48.6747,48.5966,48.64,232600.0
2013-06-04 15:30:00,56.09,56.26,56.08,56.25,415600.0,48.6487,48.7961,48.64,48.7875,415600.0
2013-06-04 15:40:00,56.25,56.33,56.25,56.26,428900.0,48.7875,48.8568,48.7875,48.7961,428900.0
2013-06-04 15:50:00,56.26,56.28,56.15,56.15,740200.0,48.7961,48.8135,48.7007,48.7007,740200.0
2013-06-05 09:30:00,55.92,56.04,55.89,55.99,966100.0,48.5012,48.6053,48.4752,48.562,966100.0
2013-06-05 09:40:00,56.0,56.08,55.91,56.05,262600.0,48.5706,48.64,48.4926,48.614,262600.0
2013-06-05 09:50:00,56.05,56.08,55.88,55.92,65600.0,48.614,48.64,48.4665,48.5012,65600.0
2013-06-05 10:00:00,55.91,56.05,55.88,55.91,290400.0,48.4926,48.614,48.4665,48.4926,290400.0
2013-06-05 10:10:00,55.91,55.93,55.74,55.75,162300.0,48.4926,48.5099,48.3451,48.3538,162300.0
2013-06-05 10:20:00,55.74,55.89,55.72,55.86,262600.0,48.3451,48.4752,48.3278,48.4492,262600.0
2013-06-05 10:30:00,55.86,55.91,55.77,55.81,107600.0,48.4492,48.4926,48.3711,48.4058,107600.0
2013-06-05 10:40:00,55.8,55.89,55.73,55.73,197700.0,48.3972,48.4752,48.3364,48.3364,197700.0
2013-06-05 10:50:00,55.73,55.76,55.64,55.68,198900.0,48.3364,48.3625,48.2584,48.2931,198900.0
2013-06-05 11:00:00,55.68,55.69,55.55,55.57,839800.0,48.2931,48.3018,48.1803,48.1977,839800.0
2013-06-05 11:10:00,55.57,55.68,55.55,55.62,164200.0,48.1977,48.2931,48.1803,48.241,164200.0
2013-06-05 11:20:00,55.62,55.64,55.56,55.59,131900.0,48.241,48.2584,48.189,48.215,131900.0
2013-06-05 11:30:00,55.58,55.69,55.53,55.69,94300.0,48.2063,48.3018,48.163,48.3018,94300.0
2013-06-05 11:40:00,55.68,55.68,55.63,55.64,84300.0,48.2931,48.2931,48.2497,48.2584,84300.0
2013-06-05 11:50:00,55.63,55.63,55.49,55.52,110500.0,48.2497,48.2497,48.1283,48.1543,110500.0
2013-06-05 12:00:00,55.52,55.55,55.36,55.45,119800.0,48.1543,48.1803,48.0155,48.0936,119800.0
2013-06-05 12:10:00,55.44,55.46,55.35,55.39,102400.0,48.0849,48.1023,48.0069,48.0416,102400.0
2013-06-05 12:20:00,55.39,55.45,55.36,55.43,57700.0,48.0416,48.0936,48.0155,48.0762,57700.0
2013-06-05 12:30:00,55.42,55.43,55.28,55.29,129800.0,48.0676,48.0762,47.9461,47.9548,129800.0
2013-06-05 12:40:00,55.28,55.31,55.22,55.25,102700.0,47.9461,47.9722,47.8941,47.9201,102700.0
2013-06-05 12:50:00,55.25,55.28,55.19,55.26,203500.0,47.9201,47.9461,47.8681,47.9288,203500.0
2013-06-05 13:00:00,55.26,55.41,55.21,55.4,220800.0,47.9288,48.0589,47.8854,48.0502,220800.0
2013-06-05 13:10:00,55.41,55.47,55.39,55.41,251700.0,48.0589,48.1109,48.0416,48.0589,251700.0
2013-06-05 13:20:00,55.42,55.5,55.4,55.47,117100.0,48.0676,48.137,48.0502,48.1109,117100.0
2013-06-05 13:30:00,55.47,55.49,55.41,55.46,105600.0,48.1109,48.1283,48.0589,48.1023,105600.0
2013-06-05 13:40:00,55.45,55.54,55.45,55.45,65200.0,48.0936,48.1717,48.0936,48.0936,65200.0
2013-06-05 13:50:00,55.46,55.46,55.38,55.41,64100.0,48.1023,48.1023,48.0329,48.0589,64100.0
2013-06-05 14:00:00,55.41,55.48,55.37,55.45,119000.0,48.0589,48.1196,48.0242,48.0936,119000.0
2013-06-05 14:10:00,55.44,55.44,55.32,55.35,299900.0,48.0849,48.0849,47.9808,48.0069,299900.0
2013-06-05 14:20:00,55.35,55.35,55.17,55.2,240500.0,48.0069,48.0069,47.8507,47.8768,240500.0
2013-06-05 14:30:00,55.2,55.33,55.13,55.3,143300.0,47.8768,47.9895,47.816,47.9635,143300.0
2013-06-05 14:40:00,55.3,55.37,55.28,55.33,247400.0,47.9635,48.0242,47.9461,47.9895,247400.0
2013-06-05 14:50:00,55.35,55.4,55.26,55.35,211100.0,48.0069,48.0502,47.9288,48.0069,211100.0
2013-06-05 15:00:00,55.34,55.39,55.25,55.25,205500.0,47.9982,48.0416,47.9201,47.9201,205500.0
2013-06-05 15:10:00,55.24,55.4,55.22,55.35,139500.0,47.9115,48.0502,47.8941,48.0069,139500.0
2013-06-05 15:20:00,55.34,55.43,55.24,55.41,247200.0,47.9982,48.0762,47.9115,48.0589,247200.0
2013-06-05 15:30:00,55.42,55.46,55.31,55.42,255700.0,48.0676,48.1023,47.9722,48.0676,255700.0
2013-06-05 15:40:00,55.41,55.43,55.35,55.38,462900.0,48.0589,48.0762,48.0069,48.0329,462900.0
2013-06-05 15:50:00,55.37,55.37,55.24,55.25,692700.0,48.0242,48.0242,47.9115,47.9201,692700.0
2013-06-06 09:30:00,55.19,55.38,55.1,55.38,247500.0,47.8681,48.0329,47.79,48.0329,247500.0
2013-06-06 09:40:00,55.37,55.44,55.34,55.37,105100.0,48.0242,48.0849,47.9982,48.0242,105100.0
2013-06-06 09:50:00,55.36,55.38,55.2,55.37,731100.0,48.0155,48.0329,47.8768,48.0242,731100.0
2013-06-06 10:00:00,55.38,55.48,55.31,55.32,90300.0,48.0329,48.1196,47.9722,47.9808,90300.0
2013-06-06 10:10:00,55.32,55.32,55.21,55.27,113300.0,47.9808,47.9808,47.8854,47.9375,113300.0
2013-06-06 10:20:00,55.28,55.37,55.25,55.34,139900.0,47.9461,48.0242,47.9201,47.9982,139900.0
2013-06-06 10:30:00,55.35,55.41,55.3,55.31,149100.0,48.0069,48.0589,47.9635,47.9722,149100.0
2013-06-06 10:40:00,55.31,55.42,55.27,55.42,86700.0,47.9722,48.0676,47.9375,48.0676,86700.0
2013-06-06 10:50:00,55.42,55.47,55.35,55.47,133400.0,48.0676,48.1109,48.0069,48.1109,133400.0
2013-06-06 11:00:00,55.47,55.47,55.39,55.42,136900.0,48.1109,48.1109,48.0416,48.0676,136900.0
2013-06-06 11:10:00,55.41,55.48,55.41,55.44,71800.0,48.0589,48.1196,48.0589,48.0849,71800.0
2013-06-06 11:20:00,55.43,55.45,55.36,55.41,54100.0,48.0762,48.0936,48.0155,48.0589,54100.0
2013-06-06 11:30:00,55.4,55.49,55.37,55.48,59200.0,48.0502,48.1283,48.0242,48.1196,59200.0
2013-06-06 11:40:00,55.49,55.49,55.44,55.46,70600.0,48.1283,48.1283,48.0849,48.1023,70600.0
2013-06-06 11:50:00,55.46,55.48,55.22,55.28,151100.0,48.1023,48.1196,47.8941,47.9461,151100.0
2013-06-06 12:00:00,55.27,55.29,55.15,55.15,154800.0,47.9375,47.9548,47.8334,47.8334,154800.0
2013-06-06 12:10:00,55.15,55.21,55.15,55.16,202200.0,47.8334,47.8854,47.8334,47.8421,202200.0
2013-06-06 12:20:00,55.16,55.16,54.92,55.07,216100.0,47.8421,47.8421,47.6339,47.764,216100.0
2013-06-06 12:30:00,55.07,55.17,55.03,55.13,199200.0,47.764,47.8507,47.7293,47.816,199200.0
2013-06-06 12:40:00,55.13,55.18,55.08,55.13,218000.0,47.816,47.8594,47.7727,47.816,218000.0
2013-06-06 12:50:00,55.13,55.13,55.01,55.07,97300.0,47.816,47.816,47.712,47.764,97300.0
2013-06-06 13:00:00,55.08,55.23,55.08,55.19,78100.0,47.7727,47.9028,47.7727,47.8681,78100.0
2013-06-06 13:10:00,55.19,55.3,55.17,55.25,156300.0,47.8681,47.9635,47.8507,47.9201,156300.0
2013-06-06 13:20:00,55.26,55.26,55.12,55.19,137300.0,47.9288,47.9288,47.8074,47.8681,137300.0
2013-06-06 13:30:00,55.2,55.31,55.18,55.27,59200.0,47.8768,47.9722,47.8594,47.9375,59200.0
2013-06-06 13:40:00,55.27,55.37,55.25,55.37,104600.0,47.9375,48.0242,47.9201,48.0242,104600.0
2013-06-06 13:50:00,55.37,55.38,55.31,55.35,124700.0,48.0242,48.0329,47.9722,48.0069,124700.0
2013-06-06 14:00:00,55.36,55.38,55.28,55.35,75800.0,48.0155,48.0329,47.9461,48.0069,75800.0
2013-06-06 14:10:00,55.35,55.41,55.34,55.4,91800.0,48.0069,48.0589,47.9982,48.0502,91800.0
2013-06-06 14:20:00,55.4,55.54,55.39,55.54,145800.0,48.0502,48.1717,48.0416,48.1717,145800.0
2013-06-06 14:30:00,55.55,55.56,55.45,55.45,125700.0,48.1803,48.189,48.0936,48.0936,125700.0
2013-06-06 14:40:00,55.46,55.59,55.46,55.59,93300.0,48.1023,48.215,48.1023,48.215,93300.0
2013-06-06 14:50:00,55.59,55.65,55.53,55.54,138400.0,48.215,48.2671,48.163,48.1717,138400.0
2013-06-06 15:00:00,55.53,55.59,55.53,55.53,89000.0,48.163,48.215,48.163,48.163,89000.0
2013-06-06 15:10:00,55.53,55.57,55.5,55.53,57000.0,48.163,48.1977,48.137,48.163,57000.0
2013-06-06 15:20:00,55.54,55.66,55.53,55.64,178800.0,48.1717,48.2757,48.163,48.2584,178800.0
2013-06-06 15:30:00,55.63,55.74,55.63,55.7,202100.0,48.2497,48.3451,48.2497,48.3104,202100.0
2013-06-06 15:40:00,55.7,55.73,55.67,55.72,201800.0,48.3104,48.3364,48.2844,48.3278,201800.0
2013-06-06 15:50:00,55.72,55.82,55.71,55.82,974300.0,48.3278,48.4145,48.3191,48.4145,974300.0
2013-06-07 09:30:00,56.15,56.34,56.15,56.27,331800.0,48.7007,48.8655,48.7007,48.8048,331800.0
2013-06-07 09:40:00,56.25,56.26,56.03,56.17,138900.0,48.7875,48.7961,48.5966,48.7181,138900.0
2013-06-07 09:50:00,56.17,56.34,56.13,56.34,122200.0,48.7181,48.8655,48.6834,48.8655,122200.0
2013-06-07 10:00:00,56.34,56.48,56.33,56.47,196900.0,48.8655,48.9869,48.8568,48.9783,196900.0
2013-06-07 10:10:00,56.48,56.56,56.47,56.48,123000.0,48.9869,49.0563,48.9783,48.9869,123000.0
2013-06-07 10:20:00,56.47,56.53,56.44,56.51,107100.0,48.9783,49.0303,48.9523,49.013,107100.0
2013-06-07 10:30:00,56.51,56.61,56.49,56.6,89600.0,49.013,49.0997,48.9956,49.091,89600.0
2013-06-07 10:40:00,56.61,56.65,56.57,56.6,135400.0,49.0997,49.1344,49.065,49.091,135400.0
2013-06-07 10:50:00,56.61,56.62,56.5,56.5,94100.0,49.0997,49.1084,49.0043,49.0043,94100.0
2013-06-07 11:00:00,56.5,56.6,56.5,56.57,57800.0,49.0043,49.091,49.0043,49.065,57800.0
2013-06-07 11:10:00,56.58,56.6,56.53,56.6,83000.0,49.0737,49.091,49.0303,49.091,83000.0
2013-06-07 11:20:00,56.61,56.7,56.6,56.69,150600.0,49.0997,49.1778,49.091,49.1691,150600.0
2013-06-07 11:30:00,56.69,56.72,56.62,56.62,157200.0,49.1691,49.1951,49.1084,49.1084,157200.0
2013-06-07 11:40:00,56.63,56.69,56.59,56.61,128600.0,49.117,49.1691,49.0824,49.0997,128600.0
2013-06-07 11:50:00,56.61,56.69,56.61,56.63,71400.0,49.0997,49.1691,49.0997,49.117,71400.0
2013-06-07 12:00:00,56.63,56.64,56.56,56.61,69400.0,49.117,49.1257,49.0563,49.0997,69400.0
2013-06-07 12:10:00,56.61,56.64,56.6,56.64,41200.0,49.0997,49.1257,49.091,49.1257,41200.0
2013-06-07 12:20:00,56.64,56.68,56.63,56.68,40400.0,49.1257,49.1604,49.117,49.1604,40400.0
2013-06-07 12:30:00,56.68,56.68,56.62,56.62,28500.0,49.1604,49.1604,49.1084,49.1084,28500.0
2013-06-07 12:40:00,56.62,56.63,56.52,56.56,42800.0,49.1084,49.117,49.0216,49.0563,42800.0
2013-06-07 12:50:00,56.56,56.65,56.56,56.62,47500.0,49.0563,49.1344,49.0563,49.1084,47500.0
2013-06-07 13:00:00,56.62,56.66,56.61,56.66,71200.0,49.1084,49.1431,49.0997,49.1431,71200.0
2013-06-07 13:10:00,56.65,56.67,56.64,56.64,71600.0,49.1344,49.1517,49.1257,49.1257,71600.0
2013-06-07 13:20:00,56.63,56.65,56.57,56.59,44200.0,49.117,49.1344,49.065,49.0824,44200.0
2013-06-07 13:30:00,56.6,56.63,56.58,56.61,69700.0,49.091,49.117,49.0737,49.0997,69700.0
2013-06-07 13:40:00,56.61,56.61,56.53,56.54,78500.0,49.0997,49.0997,49.0303,49.039,78500.0
2013-06-07 13:50:00,56.54,56.58,56.5,56.5,29100.0,49.039,49.0737,49.0043,49.0043,29100.0
2013-06-07 14:00:00,56.49,56.56,56.47,56.53,56000.0,48.9956,49.0563,48.9783,49.0303,56000.0
2013-06-07 14:10:00,56.53,56.56,56.49,56.55,46900.0,49.0303,49.0563,48.9956,49.0477,46900.0
2013-06-07 14:20:00,56.54,56.55,56.38,56.45,87200.0,49.039,49.0477,48.9002,48.9609,87200.0
2013-06-07 14:30:00,56.44,56.52,56.4,56.51,56100.0,48.9523,49.0216,48.9176,49.013,56100.0
2013-06-07 14:40:00,56.51,56.58,56.48,56.57,48600.0,49.013,49.0737,48.9869,49.065,48600.0
2013-06-07 14:50:00,56.57,56.64,56.56,56.62,128200.0,49.065,49.1257,49.0563,49.1084,128200.0
2013-06-07 15:00:00,56.62,56.66,56.6,56.63,61000.0,49.1084,49.1431,49.091,49.117,61000.0
2013-06-07 15:10:00,56.62,56.72,56.61,56.69,150300.0,49.1084,49.1951,49.0997,49.1691,150300.0
2013-06-07 15:20:00,56.7,56.7,56.62,56.65,67100.0,49.1778,49.1778,49.1084,49.1344,67100.0
2013-06-07 15:30:00,56.64,56.72,56.64,56.66,120400.0,49.1257,49.1951,49.1257,49.1431,120400.0
2013-06-07 15:40:00,56.66,56.8,56.66,56.79,327900.0,49.1431,49.2645,49.1431,49.2558,327900.0
2013-06-07 15:50:00,56.8,56.86,56.78,56.82,759600.0,49.2645,49.3165,49.2471,49.2818,759600.0
2013-06-10 09:30:00,57.04,57.07,56.86,56.87,220900.0,49.4727,49.4987,49.3165,49.3252,220900.0
2013-06-10 09:40:00,56.86,56.91,56.76,56.81,150600.0,49.3165,49.3599,49.2298,49.2732,150600.0
2013-06-10 09:50:00,56.82,56.87,56.77,56.78,218800.0,49.2818,49.3252,49.2385,49.2471,218800.0
2013-06-10 10:00:00,56.78,56.8,56.65,56.7,455500.0,49.2471,49.2645,49.1344,49.1778,455500.0
2013-06-10 10:10:00,56.69,56.74,56.63,56.73,146600.0,49.1691,49.2125,49.117,49.2038,146600.0
2013-06-10 10:20:00,56.72,56.85,56.69,56.85,309600.0,49.1951,49.3079,49.1691,49.3079,309600.0
2013-06-10 10:30:00,56.84,56.91,56.82,56.9,318400.0,49.2992,49.3599,49.2818,49.3512,318400.0
2013-06-10 10:40:00,56.9,56.98,56.87,56.88,216400.0,49.3512,49.4206,49.3252,49.3339,216400.0
2013-06-10 10:50:00,56.89,56.92,56.82,56.86,63500.0,49.3426,49.3686,49.2818,49.3165,63500.0
2013-06-10 11:00:00,56.87,56.94,56.87,56.89,105400.0,49.3252,49.3859,49.3252,49.3426,105400.0
2013-06-10 11:10:00,56.9,56.94,56.85,56.86,79800.0,49.3512,49.3859,49.3079,49.3165,79800.0
2013-06-10 11:20:00,56.85,56.91,56.83,56.83,70400.0,49.3079,49.3599,49.2905,49.2905,70400.0
2013-06-10 11:30:00,56.82,56.88,56.79,56.82,171700.0,49.2818,49.3339,49.2558,49.2818,171700.0
2013-06-10 11:40:00,56.82,56.93,56.82,56.91,74000.0,49.2818,49.3772,49.2818,49.3599,74000.0
2013-06-10 11:50:00,56.91,56.92,56.85,56.86,84200.0,49.3599,49.3686,49.3079,49.3165,84200.0
2013-06-10 12:00:00,56.87,56.93,56.86,56.86,86800.0,49.3252,49.3772,49.3165,49.3165,86800.0
2013-06-10 12:10:00,56.86,56.92,56.85,56.88,57800.0,49.3165,49.3686,49.3079,49.3339,57800.0
2013-06-10 12:20:00,56.88,56.92,56.84,56.86,103500.0,49.3339,49.3686,49.2992,49.3165,103500.0
2013-06-10 12:30:00,56.85,56.87,56.83,56.83,71100.0,49.3079,49.3252,49.2905,49.2905,71100.0
2013-06-10 12:40:00,56.82,56.85,56.78,56.85,52200.0,49.2818,49.3079,49.2471,49.3079,52200.0
2013-06-10 12:50:00,56.85,56.86,56.75,56.78,89800.0,49.3079,49.3165,49.2211,49.2471,89800.0
2013-06-10 13:00:00,56.77,56.82,56.75,56.82,48100.0,49.2385,49.2818,49.2211,49.2818,48100.0
2013-06-10 13:10:00,56.82,56.82,56.75,56.76,49000.0,49.2818,49.2818,49.2211,49.2298,49000.0
2013-06-10 13:20:00,56.77,56.79,56.74,56.77,76900.0,49.2385,49.2558,49.2125,49.2385,76900.0
2013-06-10 13:30:00,56.78,56.78,56.69,56.73,72300.0,49.2471,49.2471,49.1691,49.2038,72300.0
2013-06-10 13:40:00,56.73,56.75,56.69,56.69,66800.0,49.2038,49.2211,49.1691,49.1691,66800.0
2013-06-10 13:50:00,56.68,56.75,56.65,56.73,60500.0,49.1604,49.2211,49.1344,49.2038,60500.0
2013-06-10 14:00:00,56.73,56.74,56.69,56.69,55500.0,49.2038,49.2125,49.1691,49.1691,55500.0
2013-06-10 14:10:00,56.69,56.69,56.6,56.62,77300.0,49.1691,49.1691,49.091,49.1084,77300.0
2013-06-10 14:20:00,56.62,56.71,56.61,56.68,75100.0,49.1084,49.1864,49.0997,49.1604,75100.0
2013-06-10 14:30:00,56.68,56.73,56.64,56.66,68500.0,49.1604,49.2038,49.1257,49.1431,68500.0
2013-06-10 14:40:00,56.65,56.7,56.6,56.7,63100.0,49.1344,49.1778,49.091,49.1778,63100.0
2013-06-10 14:50:00,56.7,56.74,56.68,56.74,58200.0,49.1778,49.2125,49.1604,49.2125,58200.0
2013-06-10 15:00:00,56.73,56.76,56.67,56.73,83400.0,49.2038,49.2298,49.1517,49.2038,83400.0
2013-06-10 15:10:00,56.75,56.75,56.68,56.7,81800.0,49.2211,49.2211,49.1604,49.1778,81800.0
2013-06-10 15:20:00,56.7,56.71,56.66,56.69,83200.0,49.1778,49.1864,49.1431,49.1691,83200.0
2013-06-10 15:30:00,56.7,56.75,56.67,56.72,171700.0,49.1778,49.2211,49.1517,49.1951,171700.0
2013-06-10 15:40:00,56.72,56.72,56.63,56.63,298100.0,49.1951,49.1951,49.117,49.117,298100.0
2013-06-10 15:50:00,56.63,56.66,56.58,56.66,425600.0,49.117,49.1431,49.0737,49.1431,425600.0
2013-06-11 09:30:00,56.06,56.16,55.93,55.98,198100.0,48.6227,48.7094,48.5099,48.5533,198100.0
2013-06-11 09:40:00,55.97,56.19,55.96,56.15,254100.0,48.5446,48.7354,48.5359,48.7007,254100.0
2013-06-11 09:50:00,56.16,56.23,56.1,56.1,208500.0,48.7094,48.7701,48.6574,48.6574,208500.0
2013-06-11 10:00:00,56.11,56.26,56.07,56.09,213500.0,48.666,48.7961,48.6313,48.6487,213500.0
2013-06-11 10:10:00,56.08,56.09,56.01,56.09,256500.0,48.64,48.6487,48.5793,48.6487,256500.0
2013-06-11 10:20:00,56.08,56.27,56.04,56.25,193900.0,48.64,48.8048,48.6053,48.7875,193900.0
2013-06-11 10:30:00,56.25,56.33,56.24,56.27,160800.0,48.7875,48.8568,48.7788,48.8048,160800.0
2013-06-11 10:40:00,56.27,56.33,56.22,56.28,102900.0,48.8048,48.8568,48.7614,48.8135,102900.0
2013-06-11 10:50:00,56.28,56.37,56.22,56.31,168600.0,48.8135,48.8915,48.7614,48.8395,168600.0
2013-06-11 11:00:00,56.32,56.36,56.25,56.28,171400.0,48.8482,48.8829,48.7875,48.8135,171400.0
2013-06-11 11:10:00,56.28,56.41,56.27,56.39,245600.0,48.8135,48.9262,48.8048,48.9089,245600.0
2013-06-11 11:20:00,56.4,56.55,56.37,56.54,151700.0,48.9176,49.0477,48.8915,49.039,151700.0
2013-06-11 11:30:00,56.54,56.62,56.48,56.48,149900.0,49.039,49.1084,48.9869,48.9869,149900.0
2013-06-11 11:40:00,56.48,56.53,56.47,56.52,96600.0,48.9869,49.0303,48.9783,49.0216,96600.0
2013-06-11 11:50:00,56.51,56.54,56.45,56.47,86100.0,49.013,49.039,48.9609,48.9783,86100.0
2013-06-11 12:00:00,56.47,56.56,56.46,56.53,58300.0,48.9783,49.0563,48.9696,49.0303,58300.0
2013-06-11 12:10:00,56.54,56.57,56.43,56.43,110800.0,49.039,49.065,48.9436,48.9436,110800.0
2013-06-11 12:20:00,56.43,56.44,56.4,56.43,53100.0,48.9436,48.9523,48.9176,48.9436,53100.0
2013-06-11 12:30:00,56.43,56.45,56.41,56.44,26600.0,48.9436,48.9609,48.9262,48.9523,26600.0
2013-06-11 12:40:00,56.44,56.5,56.44,56.49,37200.0,48.9523,49.0043,48.9523,48.9956,37200.0
2013-06-11 12:50:00,56.48,56.48,56.42,56.46,36300.0,48.9869,48.9869,48.9349,48.9696,36300.0
2013-06-11 13:00:00,56.46,56.51,56.46,56.48,25300.0,48.9696,49.013,48.9696,48.9869,25300.0
2013-06-11 13:10:00,56.48,56.5,56.37,56.37,63700.0,48.9869,49.0043,48.8915,48.8915,63700.0
2013-06-11 13:20:00,56.37,56.38,56.31,56.32,74900.0,48.8915,48.9002,48.8395,48.8482,74900.0
2013-06-11 13:30:00,56.33,56.33,56.21,56.29,115000.0,48.8568,48.8568,48.7528,48.8222,115000.0
2013-06-11 13:40:00,56.28,56.29,56.22,56.26,55300.0,48.8135,48.8222,48.7614,48.7961,55300.0
2013-06-11 13:50:00,56.26,56.3,56.14,56.14,86500.0,48.7961,48.8308,48.6921,48.6921,86500.0
2013-06-11 14:00:00,56.14,56.23,56.12,56.19,139900.0,48.6921,48.7701,48.6747,48.7354,139900.0
2013-06-11 14:10:00,56.18,56.27,56.15,56.25,71700.0,48.7267,48.8048,48.7007,48.7875,71700.0
2013-06-11 14:20:00,56.25,56.3,56.23,56.27,98700.0,48.7875,48.8308,48.7701,48.8048,98700.0
2013-06-11 14:30:00,56.29,56.3,56.25,56.27,107400.0,48.8222,48.8308,48.7875,48.8048,107400.0
2013-06-11 14:40:00,56.28,56.3,56.19,56.2,94000.0,48.8135,48.8308,48.7354,48.7441,94000.0
2013-06-11 14:50:00,56.2,56.32,56.15,56.3,191500.0,48.7441,48.8482,48.7007,48.8308,191500.0
2013-06-11 15:00:00,56.31,56.36,56.29,56.3,132000.0,48.8395,48.8829,48.8222,48.8308,132000.0
2013-06-11 15:10:00,56.3,56.33,56.28,56.3,56800.0,48.8308,48.8568,48.8135,48.8308,56800.0
2013-06-11 15:20:00,56.3,56.38,56.26,56.28,146500.0,48.8308,48.9002,48.7961,48.8135,146500.0
2013-06-11 15:30:00,56.28,56.29,56.17,56.19,303700.0,48.8135,48.8222,48.7181,48.7354,303700.0
2013-06-11 15:40:00,56.18,56.2,56.09,56.14,303100.0,48.7267,48.7441,48.6487,48.6921,303100.0
2013-06-11 15:50:00,56.14,56.16,56.09,56.12,510300.0,48.6921,48.7094,48.6487,48.6747,510300.0
2013-06-12 09:30:00,56.49,56.55,56.36,56.36,195100.0,48.9956,49.0477,48.8829,48.8829,195100.0
2013-06-12 09:40:00,56.36,56.39,56.27,56.3,78200.0,48.8829,48.9089,48.8048,48.8308,78200.0
2013-06-12 09:50:00,56.29,56.37,56.27,56.28,69800.0,48.8222,48.8915,48.8048,48.8135,69800.0
2013-06-12 10:00:00,56.28,56.28,56.14,56.16,120800.0,48.8135,48.8135,48.6921,48.7094,120800.0
2013-06-12 10:10:00,56.16,56.17,56.05,56.07,154200.0,48.7094,48.7181,48.614,48.6313,154200.0
2013-06-12 10:20:00,56.08,56.22,56.06,56.22,115500.0,48.64,48.7614,48.6227,48.7614,115500.0
2013-06-12 10:30:00,56.21,56.26,56.14,56.15,78900.0,48.7528,48.7961,48.6921,48.7007,78900.0
2013-06-12 10:40:00,56.16,56.2,56.02,56.09,104700.0,48.7094,48.7441,48.588,48.6487,104700.0
2013-06-12 10:50:00,56.09,56.1,55.96,55.99,63100.0,48.6487,48.6574,48.5359,48.562,63100.0
2013-06-12 11:00:00,55.99,56.07,55.95,56.03,95300.0,48.562,48.6313,48.5273,48.5966,95300.0
2013-06-12 11:10:00,56.04,56.07,55.95,56.06,68700.0,48.6053,48.6313,48.5273,48.6227,68700.0
2013-06-12 11:20:00,56.07,56.1,56.04,56.05,74800.0,48.6313,48.6574,48.6053,48.614,74800.0
2013-06-12 11:30:00,56.04,56.1,55.97,55.99,156300.0,48.6053,48.6574,48.5446,48.562,156300.0
2013-06-12 11:40:00,55.99,56.03,55.83,55.86,232300.0,48.562,48.5966,48.4232,48.4492,232300.0
2013-06-12 11:50:00,55.86,55.9,55.71,55.78,169400.0,48.4492,48.4839,48.3191,48.3798,169400.0
2013-06-12 12:00:00,55.78,55.83,55.74,55.78,142500.0,48.3798,48.4232,48.3451,48.3798,142500.0
2013-06-12 12:10:00,55.77,55.77,55.63,55.68,189200.0,48.3711,48.3711,48.2497,48.2931,189200.0
2013-06-12 12:20:00,55.69,55.7,55.66,55.69,65200.0,48.3018,48.3104,48.2757,48.3018,65200.0
2013-06-12 12:30:00,55.69,55.71,55.62,55.63,98500.0,48.3018,48.3191,48.241,48.2497,98500.0
2013-06-12 12:40:00,55.62,55.7,55.58,55.68,112700.0,48.241,48.3104,48.2063,48.2931,112700.0
2013-06-12 12:50:00,55.68,55.73,55.65,55.73,74100.0,48.2931,48.3364,48.2671,48.3364,74100.0
2013-06-12 13:00:00,55.73,55.82,55.69,55.8,260200.0,48.3364,48.4145,48.3018,48.3972,260200.0
2013-06-12 13:10:00,55.81,55.84,55.79,55.8,31400.0,48.4058,48.4319,48.3885,48.3972,31400.0
2013-06-12 13:20:00,55.8,55.8,55.71,55.77,72900.0,48.3972,48.3972,48.3191,48.3711,72900.0
2013-06-12 13:30:00,55.77,55.81,55.71,55.72,70800.0,48.3711,48.4058,48.3191,48.3278,70800.0
2013-06-12 13:40:00,55.71,55.8,55.68,55.79,79400.0,48.3191,48.3972,48.2931,48.3885,79400.0
2013-06-12 13:50:00,55.78,55.84,55.75,55.78,46100.0,48.3798,48.4319,48.3538,48.3798,46100.0
2013-06-12 14:00:00,55.79,55.79,55.68,55.71,91100.0,48.3885,48.3885,48.2931,48.3191,91100.0
2013-06-12 14:10:00,55.71,55.72,55.54,55.58,165800.0,48.3191,48.3278,48.1717,48.2063,165800.0
2013-06-12 14:20:00,55.58,55.67,55.58,55.63,101100.0,48.2063,48.2844,48.2063,48.2497,101100.0
2013-06-12 14:30:00,55.63,55.66,55.54,55.55,132800.0,48.2497,48.2757,48.1717,48.1803,132800.0
2013-06-12 14:40:00,55.56,55.61,55.53,55.54,103800.0,48.189,48.2324,48.163,48.1717,103800.0
2013-06-12 14:50:00,55.53,55.58,55.52,55.56,140200.0,48.163,48.2063,48.1543,48.189,140200.0
2013-06-12 15:00:00,55.56,55.56,55.48,55.51,191800.0,48.189,48.189,48.1196,48.1456,191800.0
2013-06-12 15:10:00,55.51,55.52,55.44,55.44,122100.0,48.1456,48.1543,48.0849,48.0849,122100.0
2013-06-12 15:20:00,55.44,55.5,55.41,55.49,176700.0,48.0849,48.137,48.0589,48.1283,176700.0
2013-06-12 15:30:00,55.5,55.51,55.43,55.47,137800.0,48.137,48.1456,48.0762,48.1109,137800.0
2013-06-12 15:40:00,55.48,55.58,55.44,55.56,314900.0,48.1196,48.2063,48.0849,48.189,314900.0
2013-06-12 15:50:00,55.56,55.58,55.5,55.5,479600.0,48.189,48.2063,48.137,48.137,479600.0
2013-06-13 09:30:00,55.49,55.54,55.4,55.45,229500.0,48.1283,48.1717,48.0502,48.0936,229500.0
2013-06-13 09:40:00,55.45,55.59,55.45,55.49,320100.0,48.0936,48.215,48.0936,48.1283,320100.0
2013-06-13 09:50:00,55.49,55.64,55.43,55.63,160200.0,48.1283,48.2584,48.0762,48.2497,160200.0
2013-06-13 10:00:00,55.63,55.7,55.56,55.57,202700.0,48.2497,48.3104,48.189,48.1977,202700.0
2013-06-13 10:10:00,55.56,55.64,55.48,55.63,346600.0,48.189,48.2584,48.1196,48.2497,346600.0
2013-06-13 10:20:00,55.63,55.66,55.55,55.62,182300.0,48.2497,48.2757,48.1803,48.241,182300.0
2013-06-13 10:30:00,55.62,55.75,55.62,55.74,147100.0,48.241,48.3538,48.241,48.3451,147100.0
2013-06-13 10:40:00,55.75,55.83,55.73,55.8,197800.0,48.3538,48.4232,48.3364,48.3972,197800.0
2013-06-13 10:50:00,55.79,55.82,55.68,55.7,149000.0,48.3885,48.4145,48.2931,48.3104,149000.0
2013-06-13 11:00:00,55.71,55.78,55.66,55.68,99200.0,48.3191,48.3798,48.2757,48.2931,99200.0
2013-06-13 11:10:00,55.68,55.73,55.65,55.7,105100.0,48.2931,48.3364,48.2671,48.3104,105100.0
2013-06-13 11:20:00,55.7,55.8,55.68,55.79,81700.0,48.3104,48.3972,48.2931,48.3885,81700.0
2013-06-13 11:30:00,55.78,55.79,55.69,55.76,87900.0,48.3798,48.3885,48.3018,48.3625,87900.0
2013-06-13 11:40:00,55.76,55.83,55.76,55.82,64100.0,48.3625,48.4232,48.3625,48.4145,64100.0
2013-06-13 11:50:00,55.83,55.87,55.8,55.85,81600.0,48.4232,48.4579,48.3972,48.4405,81600.0
2013-06-13 12:00:00,55.85,55.89,55.82,55.84,82900.0,48.4405,48.4752,48.4145,48.4319,82900.0
2013-06-13 12:10:00,55.84,55.85,55.81,55.83,43100.0,48.4319,48.4405,48.4058,48.4232,43100.0
2013-06-13 12:20:00,55.83,55.88,55.83,55.87,50400.0,48.4232,48.4665,48.4232,48.4579,50400.0
2013-06-13 12:30:00,55.86,55.93,55.86,55.91,76700.0,48.4492,48.5099,48.4492,48.4926,76700.0
2013-06-13 12:40:00,55.91,55.94,55.9,55.92,55900.0,48.4926,48.5186,48.4839,48.5012,55900.0
2013-06-13 12:50:00,55.93,56.01,55.92,56.01,137500.0,48.5099,48.5793,48.5012,48.5793,137500.0
2013-06-13 13:00:00,56.01,56.03,55.95,55.97,96900.0,48.5793,48.5966,48.5273,48.5446,96900.0
2013-06-13 13:10:00,55.97,56.03,55.97,56.0,43200.0,48.5446,48.5966,48.5446,48.5706,43200.0
2013-06-13 13:20:00,56.0,56.02,55.98,56.02,53200.0,48.5706,48.588,48.5533,48.588,53200.0
2013-06-13 13:30:00,56.03,56.04,55.97,55.99,78300.0,48.5966,48.6053,48.5446,48.562,78300.0
2013-06-13 13:40:00,56.0,56.03,55.98,56.03,41300.0,48.5706,48.5966,48.5533,48.5966,41300.0
2013-06-13 13:50:00,56.03,56.09,56.03,56.08,52800.0,48.5966,48.6487,48.5966,48.64,52800.0
2013-06-13 14:00:00,56.09,56.2,56.09,56.19,131600.0,48.6487,48.7441,48.6487,48.7354,131600.0
2013-06-13 14:10:00,56.2,56.26,56.16,56.25,128800.0,48.7441,48.7961,48.7094,48.7875,128800.0
2013-06-13 14:20:00,56.25,56.28,56.23,56.23,116800.0,48.7875,48.8135,48.7701,48.7701,116800.0
2013-06-13 14:30:00,56.23,56.27,56.23,56.25,123100.0,48.7701,48.8048,48.7701,48.7875,123100.0
2013-06-13 14:40:00,56.25,56.26,56.19,56.19,60200.0,48.7875,48.7961,48.7354,48.7354,60200.0
2013-06-13 14:50:00,56.19,56.26,56.19,56.26,58900.0,48.7354,48.7961,48.7354,48.7961,58900.0
2013-06-13 15:00:00,56.26,56.38,56.26,56.37,115500.0,48.7961,48.9002,48.7961,48.8915,115500.0
2013-06-13 15:10:00,56.37,56.43,56.35,56.35,80600.0,48.8915,48.9436,48.8742,48.8742,80600.0
2013-06-13 15:20:00,56.34,56.43,56.34,56.4,133700.0,48.8655,48.9436,48.8655,48.9176,133700.0
2013-06-13 15:30:00,56.4,56.43,56.34,56.42,317100.0,48.9176,48.9436,48.8655,48.9349,317100.0
2013-06-13 15:40:00,56.43,56.62,56.43,56.57,657700.0,48.9436,49.1084,48.9436,49.065,657700.0
2013-06-13 15:50:00,56.57,56.59,56.49,56.5,776700.0,49.065,49.0824,48.9956,49.0043,776700.0
2013-06-14 09:30:00,56.45,56.46,56.32,56.41,126700.0,48.9609,48.9696,48.8482,48.9262,126700.0
2013-06-14 09:40:00,56.42,56.54,56.42,56.54,159300.0,48.9349,49.039,48.9349,49.039,159300.0
2013-06-14 09:50:00,56.53,56.65,56.47,56.64,128400.0,49.0303,49.1344,48.9783,49.1257,128400.0
2013-06-14 10:00:00,56.65,56.71,56.6,56.65,133300.0,49.1344,49.1864,49.091,49.1344,133300.0
2013-06-14 10:10:00,56.65,56.66,56.57,56.61,241600.0,49.1344,49.1431,49.065,49.0997,241600.0
2013-06-14 10:20:00,56.61,56.63,56.44,56.48,391000.0,49.0997,49.117,48.9523,48.9869,391000.0
2013-06-14 10:30:00,56.48,56.54,56.39,56.41,149400.0,48.9869,49.039,48.9089,48.9262,149400.0
2013-06-14 10:40:00,56.41,56.45,56.34,56.35,204800.0,48.9262,48.9609,48.8655,48.8742,204800.0
2013-06-14 10:50:00,56.35,56.36,56.23,56.27,186300.0,48.8742,48.8829,48.7701,48.8048,186300.0
2013-06-14 11:00:00,56.26,56.29,56.19,56.27,258800.0,48.7961,48.8222,48.7354,48.8048,258800.0
2013-06-14 11:10:00,56.26,56.32,56.24,56.27,134200.0,48.7961,48.8482,48.7788,48.8048,134200.0
2013-06-14 11:20:00,56.27,56.34,56.25,56.31,121500.0,48.8048,48.8655,48.7875,48.8395,121500.0
2013-06-14 11:30:00,56.31,56.41,56.25,56.39,149200.0,48.8395,48.9262,48.7875,48.9089,149200.0
2013-06-14 11:40:00,56.39,56.42,56.21,56.25,176500.0,48.9089,48.9349,48.7528,48.7875,176500.0
2013-06-14 11:50:00,56.23,56.41,56.22,56.4,207700.0,48.7701,48.9262,48.7614,48.9176,207700.0
2013-06-14 12:00:00,56.4,56.44,56.34,56.41,102000.0,48.9176,48.9523,48.8655,48.9262,102000.0
2013-06-14 12:10:00,56.4,56.42,56.33,56.39,60600.0,48.9176,48.9349,48.8568,48.9089,60600.0
2013-06-14 12:20:00,56.4,56.43,56.37,56.39,196700.0,48.9176,48.9436,48.8915,48.9089,196700.0
2013-06-14 12:30:00,56.4,56.48,56.36,56.47,127500.0,48.9176,48.9869,48.8829,48.9783,127500.0
2013-06-14 12:40:00,56.47,56.49,56.41,56.47,146100.0,48.9783,48.9956,48.9262,48.9783,146100.0
2013-06-14 12:50:00,56.47,56.5,56.36,56.39,76700.0,48.9783,49.0043,48.8829,48.9089,76700.0
2013-06-14 13:00:00,56.39,56.39,56.32,56.38,176700.0,48.9089,48.9089,48.8482,48.9002,176700.0
2013-06-14 13:10:00,56.38,56.41,56.3,56.31,64600.0,48.9002,48.9262,48.8308,48.8395,64600.0
2013-06-14 13:20:00,56.3,56.33,56.23,56.25,86500.0,48.8308,48.8568,48.7701,48.7875,86500.0
2013-06-14 13:30:00,56.25,56.29,56.2,56.24,275000.0,48.7875,48.8222,48.7441,48.7788,275000.0
2013-06-14 13:40:00,56.23,56.3,56.23,56.28,178400.0,48.7701,48.8308,48.7701,48.8135,178400.0
2013-06-14 13:50:00,56.28,56.29,56.22,56.25,63100.0,48.8135,48.8222,48.7614,48.7875,63100.0
2013-06-14 14:00:00,56.25,56.33,56.19,56.33,157000.0,48.7875,48.8568,48.7354,48.8568,157000.0
2013-06-14 14:10:00,56.33,56.37,56.29,56.36,127400.0,48.8568,48.8915,48.8222,48.8829,127400.0
2013-06-14 14:20:00,56.36,56.45,56.35,56.42,176100.0,48.8829,48.9609,48.8742,48.9349,176100.0
2013-06-14 14:30:00,56.41,56.46,56.38,56.46,104300.0,48.9262,48.9696,48.9002,48.9696,104300.0
2013-06-14 14:40:00,56.46,56.46,56.4,56.4,113800.0,48.9696,48.9696,48.9176,48.9176,113800.0
2013-06-14 14:50:00,56.4,56.42,56.32,56.34,129500.0,48.9176,48.9349,48.8482,48.8655,129500.0
2013-06-14 15:00:00,56.34,56.45,56.33,56.41,204900.0,48.8655,48.9609,48.8568,48.9262,204900.0
2013-06-14 15:10:00,56.42,56.49,56.4,56.48,101100.0,48.9349,48.9956,48.9176,48.9869,101100.0
2013-06-14 15:20:00,56.48,56.51,56.43,56.43,146900.0,48.9869,49.013,48.9436,48.9436,146900.0
2013-06-14 15:30:00,56.44,56.48,56.4,56.42,179200.0,48.9523,48.9869,48.9176,48.9349,179200.0
2013-06-14 15:40:00,56.42,56.42,56.29,56.38,312700.0,48.9349,48.9349,48.8222,48.9002,312700.0
2013-06-14 15:50:00,56.38,56.39,56.33,56.33,403800.0,48.9002,48.9089,48.8568,48.8568,403800.0
2013-06-17 09:30:00,56.66,56.89,56.66,56.85,109800.0,49.1431,49.3426,49.1431,49.3079,109800.0
2013-06-17 09:40:00,56.85,56.98,56.81,56.9,158500.0,49.3079,49.4206,49.2732,49.3512,158500.0
2013-06-17 09:50:00,56.91,56.94,56.89,56.9,72200.0,49.3599,49.3859,49.3426,49.3512,72200.0
2013-06-17 10:00:00,56.91,56.95,56.86,56.92,117700.0,49.3599,49.3946,49.3165,49.3686,117700.0
2013-06-17 10:10:00,56.92,56.98,56.88,56.92,80500.0,49.3686,49.4206,49.3339,49.3686,80500.0
2013-06-17 10:20:00,56.92,56.96,56.89,56.93,64800.0,49.3686,49.4033,49.3426,49.3772,64800.0
2013-06-17 10:30:00,56.94,56.94,56.84,56.84,78200.0,49.3859,49.3859,49.2992,49.2992,78200.0
2013-06-17 10:40:00,56.83,56.88,56.82,56.85,100500.0,49.2905,49.3339,49.2818,49.3079,100500.0
2013-06-17 10:50:00,56.85,56.93,56.84,56.92,82400.0,49.3079,49.3772,49.2992,49.3686,82400.0
2013-06-17 11:00:00,56.92,56.96,56.89,56.96,94100.0,49.3686,49.4033,49.3426,49.4033,94100.0
2013-06-17 11:10:00,56.97,57.01,56.92,56.92,128900.0,49.4119,49.4466,49.3686,49.3686,128900.0
2013-06-17 11:20:00,56.92,56.93,56.89,56.93,69600.0,49.3686,49.3772,49.3426,49.3772,69600.0
2013-06-17 11:30:00,56.93,56.97,56.9,56.94,125900.0,49.3772,49.4119,49.3512,49.3859,125900.0
2013-06-17 11:40:00,56.94,56.95,56.84,56.87,92900.0,49.3859,49.3946,49.2992,49.3252,92900.0
2013-06-17 11:50:00,56.87,56.92,56.84,56.88,81600.0,49.3252,49.3686,49.2992,49.3339,81600.0
2013-06-17 12:00:00,56.88,56.91,56.85,56.9,52600.0,49.3339,49.3599,49.3079,49.3512,52600.0
2013-06-17 12:10:00,56.9,56.9,56.86,56.88,25900.0,49.3512,49.3512,49.3165,49.3339,25900.0
2013-06-17 12:20:00,56.88,56.91,56.86,56.87,31100.0,49.3339,49.3599,49.3165,49.3252,31100.0
2013-06-17 12:30:00,56.87,56.9,56.87,56.9,51300.0,49.3252,49.3512,49.3252,49.3512,51300.0
2013-06-17 12:40:00,56.91,56.95,56.9,56.93,62300.0,49.3599,49.3946,49.3512,49.3772,62300.0
2013-06-17 12:50:00,56.93,56.94,56.89,56.92,44600.0,49.3772,49.3859,49.3426,49.3686,44600.0
2013-06-17 13:00:00,56.91,56.93,56.85,56.85,48400.0,49.3599,49.3772,49.3079,49.3079,48400.0
2013-06-17 13:10:00,56.86,56.87,56.82,56.86,51600.0,49.3165,49.3252,49.2818,49.3165,51600.0
2013-06-17 13:20:00,56.86,56.97,56.86,56.92,117000.0,49.3165,49.4119,49.3165,49.3686,117000.0
2013-06-17 13:30:00,56.92,56.96,56.9,56.93,41100.0,49.3686,49.4033,49.3512,49.3772,41100.0
2013-06-17 13:40:00,56.92,56.96,56.91,56.93,63400.0,49.3686,49.4033,49.3599,49.3772,63400.0
2013-06-17 13:50:00,56.93,56.95,56.88,56.89,60400.0,49.3772,49.3946,49.3339,49.3426,60400.0
2013-06-17 14:00:00,56.9,56.91,56.74,56.78,101200.0,49.3512,49.3599,49.2125,49.2471,101200.0
2013-06-17 14:10:00,56.77,56.8,56.67,56.7,215700.0,49.2385,49.2645,49.1517,49.1778,215700.0
2013-06-17 14:20:00,56.7,56.73,56.56,56.61,198800.0,49.1778,49.2038,49.0563,49.0997,198800.0
2013-06-17 14:30:00,56.62,56.66,56.56,56.62,114000.0,49.1084,49.1431,49.0563,49.1084,114000.0
2013-06-17 14:40:00,56.63,56.65,56.41,56.42,138100.0,49.117,49.1344,48.9262,48.9349,138100.0
2013-06-17 14:50:00,56.41,56.47,56.33,56.41,135100.0,48.9262,48.9783,48.8568,48.9262,135100.0
2013-06-17 15:00:00,56.4,56.51,56.36,56.5,160300.0,48.9176,49.013,48.8829,49.0043,160300.0
2013-06-17 15:10:00,56.5,56.5,56.4,56.46,212000.0,49.0043,49.0043,48.9176,48.9696,212000.0
2013-06-17 15:20:00,56.47,56.51,56.38,56.49,256000.0,48.9783,49.013,48.9002,48.9956,256000.0
2013-06-17 15:30:00,56.49,56.71,56.48,56.68,277900.0,48.9956,49.1864,48.9869,49.1604,277900.0
2013-06-17 15:40:00,56.69,56.7,56.62,56.66,163000.0,49.1691,49.1778,49.1084,49.1431,163000.0
2013-06-17 15:50:00,56.64,56.66,56.58,56.65,506700.0,49.1257,49.1431,49.0737,49.1344,506700.0
2013-06-18 09:30:00,56.7,56.89,56.7,56.81,89600.0,49.1778,49.3426,49.1778,49.2732,89600.0
2013-06-18 09:40:00,56.81,56.85,56.71,56.84,64400.0,49.2732,49.3079,49.1864,49.2992,64400.0
2013-06-18 09:50:00,56.84,56.85,56.79,56.79,55500.0,49.2992,49.3079,49.2558,49.2558,55500.0
2013-06-18 10:00:00,56.81,56.89,56.79,56.88,74400.0,49.2732,49.3426,49.2558,49.3339,74400.0
2013-06-18 10:10:00,56.88,56.95,56.82,56.95,67900.0,49.3339,49.3946,49.2818,49.3946,67900.0
2013-06-18 10:20:00,56.95,56.98,56.89,56.93,53100.0,49.3946,49.4206,49.3426,49.3772,53100.0
2013-06-18 10:30:00,56.93,57.03,56.93,57.02,103000.0,49.3772,49.464,49.3772,49.4553,103000.0
2013-06-18 10:40:00,57.03,57.05,57.0,57.03,89700.0,49.464,49.4813,49.438,49.464,89700.0
2013-06-18 10:50:00,57.04,57.1,57.03,57.09,80500.0,49.4727,49.5247,49.464,49.516,80500.0
2013-06-18 11:00:00,57.1,57.11,57.06,57.09,110500.0,49.5247,49.5334,49.49,49.516,110500.0
2013-06-18 11:10:00,57.09,57.12,57.07,57.07,72400.0,49.516,49.542,49.4987,49.4987,72400.0
2013-06-18 11:20:00,57.08,57.14,57.04,57.14,201300.0,49.5073,49.5594,49.4727,49.5594,201300.0
2013-06-18 11:30:00,57.14,57.2,57.14,57.15,195200.0,49.5594,49.6114,49.5594,49.5681,195200.0
2013-06-18 11:40:00,57.14,57.15,57.11,57.12,63200.0,49.5594,49.5681,49.5334,49.542,63200.0
2013-06-18 11:50:00,57.11,57.13,57.08,57.09,98500.0,49.5334,49.5507,49.5073,49.516,98500.0
2013-06-18 12:00:00,57.09,57.11,57.02,57.03,53000.0,49.516,49.5334,49.4553,49.464,53000.0
2013-06-18 12:10:00,57.03,57.12,57.03,57.1,79400.0,49.464,49.542,49.464,49.5247,79400.0
2013-06-18 12:20:00,57.1,57.11,57.07,57.08,48900.0,49.5247,49.5334,49.4987,49.5073,48900.0
2013-06-18 12:30:00,57.08,57.16,57.08,57.14,127300.0,49.5073,49.5767,49.5073,49.5594,127300.0
2013-06-18 12:40:00,57.15,57.16,57.13,57.15,50400.0,49.5681,49.5767,49.5507,49.5681,50400.0
2013-06-18 12:50:00,57.16,57.25,57.16,57.23,134000.0,49.5767,49.6548,49.5767,49.6374,134000.0
2013-06-18 13:00:00,57.23,57.23,57.19,57.19,44100.0,49.6374,49.6374,49.6028,49.6028,44100.0
2013-06-18 13:10:00,57.19,57.22,57.16,57.19,47900.0,49.6028,49.6288,49.5767,49.6028,47900.0
2013-06-18 13:20:00,57.2,57.23,57.17,57.18,58800.0,49.6114,49.6374,49.5854,49.5941,58800.0
2013-06-18 13:30:00,57.19,57.2,57.13,57.17,71000.0,49.6028,49.6114,49.5507,49.5854,71000.0
2013-06-18 13:40:00,57.16,57.24,57.16,57.22,64000.0,49.5767,49.6461,49.5767,49.6288,64000.0
2013-06-18 13:50:00,57.22,57.27,57.22,57.24,77700.0,49.6288,49.6721,49.6288,49.6461,77700.0
2013-06-18 14:00:00,57.24,57.29,57.19,57.29,95000.0,49.6461,49.6895,49.6028,49.6895,95000.0
2013-06-18 14:10:00,57.29,57.32,57.27,57.27,109700.0,49.6895,49.7155,49.6721,49.6721,109700.0
2013-06-18 14:20:00,57.28,57.3,57.23,57.28,84800.0,49.6808,49.6982,49.6374,49.6808,84800.0
2013-06-18 14:30:00,57.28,57.3,57.26,57.26,90200.0,49.6808,49.6982,49.6635,49.6635,90200.0
2013-06-18 14:40:00,57.26,57.33,57.25,57.32,125400.0,49.6635,49.7242,49.6548,49.7155,125400.0
2013-06-18 14:50:00,57.32,57.32,57.28,57.3,120300.0,49.7155,49.7155,49.6808,49.6982,120300.0
2013-06-18 15:00:00,57.31,57.31,57.26,57.27,95600.0,49.7068,49.7068,49.6635,49.6721,95600.0
2013-06-18 15:10:00,57.27,57.29,57.23,57.28,104700.0,49.6721,49.6895,49.6374,49.6808,104700.0
2013-06-18 15:20:00,57.28,57.32,57.26,57.32,133100.0,49.6808,49.7155,49.6635,49.7155,133100.0
2013-06-18 15:30:00,57.32,57.32,57.24,57.26,212200.0,49.7155,49.7155,49.6461,49.6635,212200.0
2013-06-18 15:40:00,57.27,57.3,57.21,57.21,342500.0,49.6721,49.6982,49.6201,49.6201,342500.0
2013-06-18 15:50:00,57.21,57.23,57.16,57.23,726500.0,49.6201,49.6374,49.5767,49.6374,726500.0
2013-06-19 09:30:00,57.28,57.28,57.1,57.22,115100.0,49.6808,49.6808,49.5247,49.6288,115100.0
2013-06-19 09:40:00,57.21,57.25,57.16,57.22,98500.0,49.6201,49.6548,49.5767,49.6288,98500.0
2013-06-19 09:50:00,57.22,57.27,57.16,57.25,98100.0,49.6288,49.6721,49.5767,49.6548,98100.0
2013-06-19 10:00:00,57.25,57.29,57.2,57.27,176300.0,49.6548,49.6895,49.6114,49.6721,176300.0
2013-06-19 10:10:00,57.27,57.34,57.27,57.32,96600.0,49.6721,49.7329,49.6721,49.7155,96600.0
2013-06-19 10:20:00,57.32,57.37,57.32,57.33,91000.0,49.7155,49.7589,49.7155,49.7242,91000.0
2013-06-19 10:30:00,57.34,57.37,57.32,57.36,162500.0,49.7329,49.7589,49.7155,49.7502,162500.0
2013-06-19 10:40:00,57.36,57.38,57.28,57.31,128600.0,49.7502,49.7675,49.6808,49.7068,128600.0
2013-06-19 10:50:00,57.32,57.36,57.25,57.29,223700.0,49.7155,49.7502,49.6548,49.6895,223700.0
2013-06-19 11:00:00,57.29,57.3,57.24,57.26,240300.0,49.6895,49.6982,49.6461,49.6635,240300.0
2013-06-19 11:10:00,57.27,57.31,57.25,57.31,94400.0,49.6721,49.7068,49.6548,49.7068,94400.0
2013-06-19 11:20:00,57.31,57.31,57.25,57.27,111200.0,49.7068,49.7068,49.6548,49.6721,111200.0
2013-06-19 11:30:00,57.27,57.31,57.24,57.25,147700.0,49.6721,49.7068,49.6461,49.6548,147700.0
2013-06-19 11:40:00,57.26,57.26,57.2,57.23,102200.0,49.6635,49.6635,49.6114,49.6374,102200.0
2013-06-19 11:50:00,57.22,57.25,57.19,57.19,39900.0,49.6288,49.6548,49.6028,49.6028,39900.0
2013-06-19 12:00:00,57.19,57.2,57.17,57.19,97700.0,49.6028,49.6114,49.5854,49.6028,97700.0
2013-06-19 12:10:00,57.18,57.21,57.15,57.15,48700.0,49.5941,49.6201,49.5681,49.5681,48700.0
2013-06-19 12:20:00,57.15,57.19,57.14,57.17,95400.0,49.5681,49.6028,49.5594,49.5854,95400.0
2013-06-19 12:30:00,57.17,57.17,57.12,57.15,49600.0,49.5854,49.5854,49.542,49.5681,49600.0
2013-06-19 12:40:00,57.16,57.21,57.15,57.2,111400.0,49.5767,49.6201,49.5681,49.6114,111400.0
2013-06-19 12:50:00,57.19,57.2,57.16,57.18,70600.0,49.6028,49.6114,49.5767,49.5941,70600.0
2013-06-19 13:00:00,57.18,57.22,57.16,57.2,37900.0,49.5941,49.6288,49.5767,49.6114,37900.0
2013-06-19 13:10:00,57.21,57.25,57.21,57.24,34700.0,49.6201,49.6548,49.6201,49.6461,34700.0
2013-06-19 13:20:00,57.24,57.24,57.21,57.22,45800.0,49.6461,49.6461,49.6201,49.6288,45800.0
2013-06-19 13:30:00,57.21,57.22,57.16,57.16,75600.0,49.6201,49.6288,49.5767,49.5767,75600.0
2013-06-19 13:40:00,57.16,57.19,57.16,57.16,47300.0,49.5767,49.6028,49.5767,49.5767,47300.0
2013-06-19 13:50:00,57.17,57.22,57.16,57.22,337900.0,49.5854,49.6288,49.5767,49.6288,337900.0
2013-06-19 14:00:00,57.23,57.29,56.93,57.09,461600.0,49.6374,49.6895,49.3772,49.516,461600.0
2013-06-19 14:10:00,57.08,57.28,57.02,57.22,383000.0,49.5073,49.6808,49.4553,49.6288,383000.0
2013-06-19 14:20:00,57.22,57.24,57.04,57.15,302300.0,49.6288,49.6461,49.4727,49.5681,302300.0
2013-06-19 14:30:00,57.15,57.27,57.03,57.16,598500.0,49.5681,49.6721,49.464,49.5767,598500.0
2013-06-19 14:40:00,57.15,57.26,57.0,57.05,425400.0,49.5681,49.6635,49.438,49.4813,425400.0
2013-06-19 14:50:00,57.04,57.05,56.68,56.72,423800.0,49.4727,49.4813,49.1604,49.1951,423800.0
2013-06-19 15:00:00,56.72,56.88,56.66,56.81,247000.0,49.1951,49.3339,49.1431,49.2732,247000.0
2013-06-19 15:10:00,56.82,56.86,56.71,56.72,210900.0,49.2818,49.3165,49.1864,49.1951,210900.0
2013-06-19 15:20:00,56.72,56.97,56.72,56.94,146800.0,49.1951,49.4119,49.1951,49.3859,146800.0
2013-06-19 15:30:00,56.95,56.99,56.87,56.91,164500.0,49.3946,49.4293,49.3252,49.3599,164500.0
2013-06-19 15:40:00,56.91,56.93,56.64,56.67,306700.0,49.3599,49.3772,49.1257,49.1517,306700.0
2013-06-19 15:50:00,56.66,56.69,56.58,56.59,1304700.0,49.1431,49.1691,49.0737,49.0824,1304700.0
2013-06-20 09:30:00,56.01,56.09,55.81,55.93,190000.0,48.5793,48.6487,48.4058,48.5099,190000.0
2013-06-20 09:40:00,55.9,56.08,55.85,56.06,209300.0,48.4839,48.64,48.4405,48.6227,209300.0
2013-06-20 09:50:00,56.06,56.08,55.9,55.91,162500.0,48.6227,48.64,48.4839,48.4926,162500.0
2013-06-20 10:00:00,55.94,56.0,55.82,55.9,387600.0,48.5186,48.5706,48.4145,48.4839,387600.0
2013-06-20 10:10:00,55.9,55.9,55.67,55.76,342000.0,48.4839,48.4839,48.2844,48.3625,342000.0
2013-06-20 10:20:00,55.76,55.86,55.7,55.72,275200.0,48.3625,48.4492,48.3104,48.3278,275200.0
2013-06-20 10:30:00,55.72,55.72,55.57,55.59,434600.0,48.3278,48.3278,48.1977,48.215,434600.0
2013-06-20 10:40:00,55.59,55.74,55.57,55.73,188600.0,48.215,48.3451,48.1977,48.3364,188600.0
2013-06-20 10:50:00,55.71,55.78,55.7,55.71,207100.0,48.3191,48.3798,48.3104,48.3191,207100.0
2013-06-20 11:00:00,55.7,55.72,55.53,55.53,206200.0,48.3104,48.3278,48.163,48.163,206200.0
2013-06-20 11:10:00,55.52,55.61,55.48,55.5,177800.0,48.1543,48.2324,48.1196,48.137,177800.0
2013-06-20 11:20:00,55.51,55.58,55.51,55.56,93400.0,48.1456,48.2063,48.1456,48.189,93400.0
2013-06-20 11:30:00,55.56,55.6,55.5,55.58,138300.0,48.189,48.2237,48.137,48.2063,138300.0
2013-06-20 11:40:00,55.58,55.59,55.53,55.57,123800.0,48.2063,48.215,48.163,48.1977,123800.0
2013-06-20 11:50:00,55.57,55.64,55.57,55.61,120700.0,48.1977,48.2584,48.1977,48.2324,120700.0
2013-06-20 12:00:00,55.61,55.7,55.61,55.65,165000.0,48.2324,48.3104,48.2324,48.2671,165000.0
2013-06-20 12:10:00,55.65,55.71,55.65,55.68,149600.0,48.2671,48.3191,48.2671,48.2931,149600.0
2013-06-20 12:20:00,55.69,55.73,55.66,55.68,100900.0,48.3018,48.3364,48.2757,48.2931,100900.0
2013-06-20 12:30:00,55.68,55.77,55.65,55.67,275400.0,48.2931,48.3711,48.2671,48.2844,275400.0
2013-06-20 12:40:00,55.67,55.68,55.62,55.64,205300.0,48.2844,48.2931,48.241,48.2584,205300.0
2013-06-20 12:50:00,55.64,55.65,55.55,55.55,364100.0,48.2584,48.2671,48.1803,48.1803,364100.0
2013-06-20 13:00:00,55.54,55.58,55.52,55.58,400700.0,48.1717,48.2063,48.1543,48.2063,400700.0
2013-06-20 13:10:00,55.57,55.59,55.39,55.43,171700.0,48.1977,48.215,48.0416,48.0762,171700.0
2013-06-20 13:20:00,55.43,55.47,55.4,55.47,154100.0,48.0762,48.1109,48.0502,48.1109,154100.0
2013-06-20 13:30:00,55.47,55.51,55.4,55.43,93000.0,48.1109,48.1456,48.0502,48.0762,93000.0
2013-06-20 13:40:00,55.43,55.53,55.42,55.5,153200.0,48.0762,48.163,48.0676,48.137,153200.0
2013-06-20 13:50:00,55.49,55.53,55.44,55.51,479300.0,48.1283,48.163,48.0849,48.1456,479300.0
2013-06-20 14:00:00,55.52,55.55,55.43,55.46,152500.0,48.1543,48.1803,48.0762,48.1023,152500.0
2013-06-20 14:10:00,55.46,55.47,55.37,55.39,262000.0,48.1023,48.1109,48.0242,48.0416,262000.0
2013-06-20 14:20:00,55.39,55.41,55.17,55.19,420900.0,48.0416,48.0589,47.8507,47.8681,420900.0
2013-06-20 14:30:00,55.19,55.23,55.14,55.2,510600.0,47.8681,47.9028,47.8247,47.8768,510600.0
2013-06-20 14:40:00,55.21,55.29,55.2,55.22,62200.0,47.8854,47.9548,47.8768,47.8941,62200.0
2013-06-20 14:50:00,55.22,55.22,55.03,55.06,432000.0,47.8941,47.8941,47.7293,47.7553,432000.0
2013-06-20 15:00:00,55.07,55.25,55.04,55.24,295700.0,47.764,47.9201,47.738,47.9115,295700.0
2013-06-20 15:10:00,55.24,55.25,55.13,55.14,249300.0,47.9115,47.9201,47.816,47.8247,249300.0
2013-06-20 15:20:00,55.13,55.16,55.05,55.13,216200.0,47.816,47.8421,47.7467,47.816,216200.0
2013-06-20 15:30:00,55.12,55.14,55.0,55.02,468800.0,47.8074,47.8247,47.7033,47.7206,468800.0
2013-06-20 15:40:00,55.01,55.05,54.95,55.02,1003200.0,47.712,47.7467,47.6599,47.7206,1003200.0
2013-06-20 15:50:00,55.02,55.22,55.01,55.09,1846800.0,47.7206,47.8941,47.712,47.7814,1846800.0
2013-06-21 09:30:00,55.35,55.42,55.21,55.28,134700.0,48.1606,48.2215,48.0388,48.0997,134700.0
2013-06-21 09:40:00,55.25,55.3,55.17,55.26,127700.0,48.0736,48.1171,48.004,48.0823,127700.0
2013-06-21 09:50:00,55.27,55.27,55.1,55.1,157600.0,48.091,48.091,47.9431,47.9431,157600.0
2013-06-21 10:00:00,55.11,55.25,55.09,55.19,216200.0,47.9518,48.0736,47.9344,48.0214,216200.0
2013-06-21 10:10:00,55.18,55.18,55.02,55.06,118100.0,48.0127,48.0127,47.8735,47.9083,118100.0
2013-06-21 10:20:00,55.07,55.13,55.01,55.03,117200.0,47.917,47.9692,47.8648,47.8822,117200.0
2013-06-21 10:30:00,55.03,55.03,54.86,54.93,221400.0,47.8822,47.8822,47.7343,47.7952,221400.0
2013-06-21 10:40:00,54.93,55.03,54.82,54.98,201500.0,47.7952,47.8822,47.6994,47.8387,201500.0
2013-06-21 10:50:00,54.98,55.11,54.96,54.99,219500.0,47.8387,47.9518,47.8213,47.8474,219500.0
2013-06-21 11:00:00,55.0,55.02,54.78,54.86,214000.0,47.8561,47.8735,47.6646,47.7343,214000.0
2013-06-21 11:10:00,54.87,54.88,54.74,54.86,331000.0,47.743,47.7517,47.6298,47.7343,331000.0
2013-06-21 11:20:00,54.85,54.85,54.6,54.64,321400.0,47.7256,47.7256,47.508,47.5428,321400.0
2013-06-21 11:30:00,54.62,54.62,54.49,54.51,328200.0,47.5254,47.5254,47.4123,47.4297,328200.0
2013-06-21 11:40:00,54.51,54.59,54.48,54.58,177000.0,47.4297,47.4993,47.4036,47.4906,177000.0
2013-06-21 11:50:00,54.57,54.6,54.47,54.55,290400.0,47.4819,47.508,47.3949,47.4645,290400.0
2013-06-21 12:00:00,54.55,54.72,54.55,54.67,186200.0,47.4645,47.6124,47.4645,47.5689,186200.0
2013-06-21 12:10:00,54.67,54.7,54.6,54.63,237500.0,47.5689,47.595,47.508,47.5341,237500.0
2013-06-21 12:20:00,54.63,54.63,54.52,54.59,140200.0,47.5341,47.5341,47.4384,47.4993,140200.0
2013-06-21 12:30:00,54.6,54.66,54.57,54.62,94800.0,47.508,47.5602,47.4819,47.5254,94800.0
2013-06-21 12:40:00,54.62,54.95,54.59,54.91,227900.0,47.5254,47.8126,47.4993,47.7778,227900.0
2013-06-21 12:50:00,54.9,54.96,54.81,54.96,155400.0,47.7691,47.8213,47.6907,47.8213,155400.0
2013-06-21 13:00:00,54.96,55.02,54.85,55.02,143600.0,47.8213,47.8735,47.7256,47.8735,143600.0
2013-06-21 13:10:00,55.02,55.13,55.01,55.05,237300.0,47.8735,47.9692,47.8648,47.8996,237300.0
2013-06-21 13:20:00,55.05,55.06,54.94,54.97,339500.0,47.8996,47.9083,47.8039,47.83,339500.0
2013-06-21 13:30:00,54.98,55.07,54.96,55.06,247700.0,47.8387,47.917,47.8213,47.9083,247700.0
2013-06-21 13:40:00,55.07,55.08,54.93,54.95,140400.0,47.917,47.9257,47.7952,47.8126,140400.0
2013-06-21 13:50:00,54.95,54.98,54.79,54.84,155100.0,47.8126,47.8387,47.6733,47.7169,155100.0
2013-06-21 14:00:00,54.84,54.9,54.73,54.75,129000.0,47.7169,47.7691,47.6211,47.6385,129000.0
2013-06-21 14:10:00,54.76,54.94,54.76,54.92,164200.0,47.6472,47.8039,47.6472,47.7865,164200.0
2013-06-21 14:20:00,54.92,54.95,54.84,54.94,170100.0,47.7865,47.8126,47.7169,47.8039,170100.0
2013-06-21 14:30:00,54.93,55.0,54.88,54.96,194000.0,47.7952,47.8561,47.7517,47.8213,194000.0
2013-06-21 14:40:00,54.96,54.97,54.86,54.92,245500.0,47.8213,47.83,47.7343,47.7865,245500.0
2013-06-21 14:50:00,54.93,54.98,54.88,54.98,154300.0,47.7952,47.8387,47.7517,47.8387,154300.0
2013-06-21 15:00:00,54.98,55.14,54.95,55.09,544000.0,47.8387,47.9779,47.8126,47.9344,544000.0
2013-06-21 15:10:00,55.1,55.19,55.09,55.1,609200.0,47.9431,48.0214,47.9344,47.9431,609200.0
2013-06-21 15:20:00,55.11,55.22,55.1,55.22,406000.0,47.9518,48.0475,47.9431,48.0475,406000.0
2013-06-21 15:30:00,55.22,55.23,55.14,55.15,504100.0,48.0475,48.0562,47.9779,47.9866,504100.0
2013-06-21 15:40:00,55.15,55.15,55.0,55.09,849800.0,47.9866,47.9866,47.8561,47.9344,849800.0
2013-06-21 15:50:00,55.09,55.1,55.01,55.08,1897600.0,47.9344,47.9431,47.8648,47.9257,1897600.0
2013-06-24 09:30:00,54.48,54.55,54.23,54.25,280000.0,47.4036,47.4645,47.1861,47.2035,280000.0
2013-06-24 09:40:00,54.23,54.44,54.21,54.42,109100.0,47.1861,47.3688,47.1687,47.3514,109100.0
2013-06-24 09:50:00,54.43,54.44,54.21,54.26,134300.0,47.3601,47.3688,47.1687,47.2122,134300.0
2013-06-24 10:00:00,54.24,54.24,54.1,54.21,185700.0,47.1948,47.1948,47.073,47.1687,185700.0
2013-06-24 10:10:00,54.21,54.26,54.15,54.21,164000.0,47.1687,47.2122,47.1165,47.1687,164000.0
2013-06-24 10:20:00,54.21,54.21,54.11,54.18,116900.0,47.1687,47.1687,47.0817,47.1426,116900.0
2013-06-24 10:30:00,54.17,54.28,54.1,54.27,190800.0,47.1339,47.2296,47.073,47.2209,190800.0
2013-06-24 10:40:00,54.26,54.33,54.23,54.31,176200.0,47.2122,47.2731,47.1861,47.2557,176200.0
2013-06-24 10:50:00,54.3,54.36,54.27,54.27,131300.0,47.247,47.2992,47.2209,47.2209,131300.0
2013-06-24 11:00:00,54.26,54.31,54.22,54.24,226800.0,47.2122,47.2557,47.1774,47.1948,226800.0
2013-06-24 11:10:00,54.23,54.25,54.06,54.06,137300.0,47.1861,47.2035,47.0382,47.0382,137300.0
2013-06-24 11:20:00,54.06,54.07,53.96,53.96,166900.0,47.0382,47.0469,46.9512,46.9512,166900.0
2013-06-24 11:30:00,53.96,54.12,53.96,54.08,177700.0,46.9512,47.0904,46.9512,47.0556,177700.0
2013-06-24 11:40:00,54.07,54.14,54.04,54.09,239900.0,47.0469,47.1078,47.0208,47.0643,239900.0
2013-06-24 11:50:00,54.09,54.18,54.07,54.14,112500.0,47.0643,47.1426,47.0469,47.1078,112500.0
2013-06-24 12:00:00,54.15,54.21,54.02,54.04,185600.0,47.1165,47.1687,47.0034,47.0208,185600.0
2013-06-24 12:10:00,54.04,54.06,53.98,54.0,92800.0,47.0208,47.0382,46.9686,46.986,92800.0
2013-06-24 12:20:00,53.99,54.16,53.97,54.13,110100.0,46.9773,47.1252,46.9599,47.0991,110100.0
2013-06-24 12:30:00,54.14,54.24,54.14,54.15,127200.0,47.1078,47.1948,47.1078,47.1165,127200.0
2013-06-24 12:40:00,54.14,54.2,54.11,54.15,102600.0,47.1078,47.16,47.0817,47.1165,102600.0
2013-06-24 12:50:00,54.14,54.26,54.11,54.25,79000.0,47.1078,47.2122,47.0817,47.2035,79000.0
2013-06-24 13:00:00,54.25,54.27,54.16,54.17,76700.0,47.2035,47.2209,47.1252,47.1339,76700.0
2013-06-24 13:10:00,54.17,54.4,54.16,54.4,138700.0,47.1339,47.334,47.1252,47.334,138700.0
2013-06-24 13:20:00,54.4,54.41,54.29,54.37,155900.0,47.334,47.3427,47.2383,47.3079,155900.0
2013-06-24 13:30:00,54.36,54.41,54.33,54.39,86300.0,47.2992,47.3427,47.2731,47.3253,86300.0
2013-06-24 13:40:00,54.4,54.48,54.37,54.38,130600.0,47.334,47.4036,47.3079,47.3166,130600.0
2013-06-24 13:50:00,54.38,54.47,54.34,54.46,98200.0,47.3166,47.3949,47.2818,47.3862,98200.0
2013-06-24 14:00:00,54.47,54.71,54.41,54.7,238200.0,47.3949,47.6037,47.3427,47.595,238200.0
2013-06-24 14:10:00,54.7,54.77,54.66,54.71,154000.0,47.595,47.6559,47.5602,47.6037,154000.0
2013-06-24 14:20:00,54.72,54.81,54.7,54.79,223100.0,47.6124,47.6907,47.595,47.6733,223100.0
2013-06-24 14:30:00,54.78,54.93,54.78,54.93,145900.0,47.6646,47.7952,47.6646,47.7952,145900.0
2013-06-24 14:40:00,54.93,54.94,54.8,54.87,197900.0,47.7952,47.8039,47.682,47.743,197900.0
2013-06-24 14:50:00,54.87,54.93,54.74,54.79,137300.0,47.743,47.7952,47.6298,47.6733,137300.0
2013-06-24 15:00:00,54.76,54.87,54.73,54.8,197200.0,47.6472,47.743,47.6211,47.682,197200.0
2013-06-24 15:10:00,54.8,54.84,54.66,54.68,145800.0,47.682,47.7169,47.5602,47.5776,145800.0
2013-06-24 15:20:00,54.69,54.77,54.67,54.67,156500.0,47.5863,47.6559,47.5689,47.5689,156500.0
2013-06-24 15:30:00,54.67,54.81,54.65,54.8,137500.0,47.5689,47.6907,47.5515,47.682,137500.0
2013-06-24 15:40:00,54.79,54.8,54.58,54.63,469300.0,47.6733,47.682,47.4906,47.5341,469300.0
2013-06-24 15:50:00,54.63,54.71,54.51,54.51,499800.0,47.5341,47.6037,47.4297,47.4297,499800.0
2013-06-25 09:30:00,55.04,55.04,54.86,55.02,177300.0,47.8909,47.8909,47.7343,47.8735,177300.0
2013-06-25 09:40:00,55.02,55.14,54.97,54.97,132600.0,47.8735,47.9779,47.83,47.83,132600.0
2013-06-25 09:50:00,54.97,55.02,54.79,54.88,113700.0,47.83,47.8735,47.6733,47.7517,113700.0
2013-06-25 10:00:00,54.88,54.97,54.76,54.95,199400.0,47.7517,47.83,47.6472,47.8126,199400.0
2013-06-25 10:10:00,54.95,54.96,54.72,54.75,263000.0,47.8126,47.8213,47.6124,47.6385,263000.0
2013-06-25 10:20:00,54.75,54.98,54.75,54.96,163600.0,47.6385,47.8387,47.6385,47.8213,163600.0
2013-06-25 10:30:00,54.95,54.99,54.85,54.96,181500.0,47.8126,47.8474,47.7256,47.8213,181500.0
2013-06-25 10:40:00,54.96,55.01,54.91,55.01,111200.0,47.8213,47.8648,47.7778,47.8648,111200.0
2013-06-25 10:50:00,55.02,55.08,55.0,55.06,73300.0,47.8735,47.9257,47.8561,47.9083,73300.0
2013-06-25 11:00:00,55.05,55.12,55.0,55.12,75000.0,47.8996,47.9605,47.8561,47.9605,75000.0
2013-06-25 11:10:00,55.11,55.12,54.99,55.0,69400.0,47.9518,47.9605,47.8474,47.8561,69400.0
2013-06-25 11:20:00,55.01,55.04,54.97,55.01,69200.0,47.8648,47.8909,47.83,47.8648,69200.0
2013-06-25 11:30:00,55.01,55.11,55.0,55.07,63800.0,47.8648,47.9518,47.8561,47.917,63800.0
2013-06-25 11:40:00,55.08,55.13,54.99,55.06,138700.0,47.9257,47.9692,47.8474,47.9083,138700.0
2013-06-25 11:50:00,55.07,55.15,55.07,55.12,270000.0,47.917,47.9866,47.917,47.9605,270000.0
2013-06-25 12:00:00,55.13,55.13,55.07,55.1,82600.0,47.9692,47.9692,47.917,47.9431,82600.0
2013-06-25 12:10:00,55.1,55.11,55.06,55.1,45900.0,47.9431,47.9518,47.9083,47.9431,45900.0
2013-06-25 12:20:00,55.09,55.09,55.02,55.05,38100.0,47.9344,47.9344,47.8735,47.8996,38100.0
2013-06-25 12:30:00,55.06,55.14,55.06,55.1,61800.0,47.9083,47.9779,47.9083,47.9431,61800.0
2013-06-25 12:40:00,55.1,55.13,55.08,55.11,27500.0,47.9431,47.9692,47.9257,47.9518,27500.0
2013-06-25 12:50:00,55.11,55.12,55.04,55.04,25900.0,47.9518,47.9605,47.8909,47.8909,25900.0
2013-06-25 13:00:00,55.05,55.09,54.98,54.99,116700.0,47.8996,47.9344,47.8387,47.8474,116700.0
2013-06-25 13:10:00,54.99,55.03,54.93,54.93,88300.0,47.8474,47.8822,47.7952,47.7952,88300.0
2013-06-25 13:20:00,54.93,54.95,54.89,54.92,62800.0,47.7952,47.8126,47.7604,47.7865,62800.0
2013-06-25 13:30:00,54.92,54.99,54.88,54.98,52800.0,47.7865,47.8474,47.7517,47.8387,52800.0
2013-06-25 13:40:00,54.98,55.06,54.95,55.05,64300.0,47.8387,47.9083,47.8126,47.8996,64300.0
2013-06-25 13:50:00,55.05,55.05,54.96,54.97,36400.0,47.8996,47.8996,47.8213,47.83,36400.0
2013-06-25 14:00:00,54.96,55.07,54.93,55.02,69500.0,47.8213,47.917,47.7952,47.8735,69500.0
2013-06-25 14:10:00,55.03,55.1,55.02,55.06,73900.0,47.8822,47.9431,47.8735,47.9083,73900.0
2013-06-25 14:20:00,55.06,55.06,54.98,55.0,44600.0,47.9083,47.9083,47.8387,47.8561,44600.0
2013-06-25 14:30:00,54.99,55.12,54.97,55.08,95000.0,47.8474,47.9605,47.83,47.9257,95000.0
2013-06-25 14:40:00,55.09,55.09,55.02,55.05,46700.0,47.9344,47.9344,47.8735,47.8996,46700.0
2013-06-25 14:50:00,55.04,55.07,54.99,55.03,81800.0,47.8909,47.917,47.8474,47.8822,81800.0
2013-06-25 15:00:00,55.03,55.06,55.02,55.05,109300.0,47.8822,47.9083,47.8735,47.8996,109300.0
2013-06-25 15:10:00,55.05,55.07,55.02,55.02,51200.0,47.8996,47.917,47.8735,47.8735,51200.0
2013-06-25 15:20:00,55.03,55.13,55.02,55.12,61000.0,47.8822,47.9692,47.8735,47.9605,61000.0
2013-06-25 15:30:00,55.13,55.22,55.11,55.2,155100.0,47.9692,48.0475,47.9518,48.0301,155100.0
2013-06-25 15:40:00,55.19,55.21,55.07,55.08,221400.0,48.0214,48.0388,47.917,47.9257,221400.0
2013-06-25 15:50:00,55.07,55.1,55.0,55.02,447700.0,47.917,47.9431,47.8561,47.8735,447700.0
2013-06-26 09:30:00,55.47,55.63,55.46,55.56,114000.0,48.265,48.4042,48.2563,48.3433,114000.0
2013-06-26 09:40:00,55.57,55.62,55.54,55.57,145000.0,48.352,48.3955,48.3259,48.352,145000.0
2013-06-26 09:50:00,55.58,55.67,55.58,55.65,137800.0,48.3607,48.439,48.3607,48.4216,137800.0
2013-06-26 10:00:00,55.67,55.69,55.55,55.58,139900.0,48.439,48.4564,48.3346,48.3607,139900.0
2013-06-26 10:10:00,55.59,55.6,55.49,55.53,106800.0,48.3694,48.3781,48.2824,48.3172,106800.0
2013-06-26 10:20:00,55.53,55.62,55.51,55.57,85300.0,48.3172,48.3955,48.2998,48.352,85300.0
2013-06-26 10:30:00,55.56,55.63,55.52,55.63,83600.0,48.3433,48.4042,48.3085,48.4042,83600.0
2013-06-26 10:40:00,55.62,55.65,55.59,55.61,81800.0,48.3955,48.4216,48.3694,48.3868,81800.0
2013-06-26 10:50:00,55.61,55.64,55.54,55.55,126000.0,48.3868,48.4129,48.3259,48.3346,126000.0
2013-06-26 11:00:00,55.55,55.55,55.46,55.5,81400.0,48.3346,48.3346,48.2563,48.2911,81400.0
2013-06-26 11:10:00,55.49,55.57,55.46,55.54,86900.0,48.2824,48.352,48.2563,48.3259,86900.0
2013-06-26 11:20:00,55.54,55.54,55.48,55.52,71400.0,48.3259,48.3259,48.2737,48.3085,71400.0
2013-06-26 11:30:00,55.51,55.58,55.48,55.51,90500.0,48.2998,48.3607,48.2737,48.2998,90500.0
2013-06-26 11:40:00,55.52,55.56,55.49,55.54,63600.0,48.3085,48.3433,48.2824,48.3259,63600.0
2013-06-26 11:50:00,55.54,55.54,55.46,55.47,34800.0,48.3259,48.3259,48.2563,48.265,34800.0
2013-06-26 12:00:00,55.46,55.59,55.46,55.54,124100.0,48.2563,48.3694,48.2563,48.3259,124100.0
2013-06-26 12:10:00,55.54,55.61,55.53,55.59,41400.0,48.3259,48.3868,48.3172,48.3694,41400.0
2013-06-26 12:20:00,55.58,55.61,55.55,55.61,52900.0,48.3607,48.3868,48.3346,48.3868,52900.0
2013-06-26 12:30:00,55.61,55.61,55.55,55.6,38200.0,48.3868,48.3868,48.3346,48.3781,38200.0
2013-06-26 12:40:00,55.59,55.61,55.57,55.58,39900.0,48.3694,48.3868,48.352,48.3607,39900.0
2013-06-26 12:50:00,55.59,55.61,55.53,55.56,33900.0,48.3694,48.3868,48.3172,48.3433,33900.0
2013-06-26 13:00:00,55.56,55.61,55.53,55.59,43800.0,48.3433,48.3868,48.3172,48.3694,43800.0
2013-06-26 13:10:00,55.59,55.66,55.59,55.62,49300.0,48.3694,48.4303,48.3694,48.3955,49300.0
2013-06-26 13:20:00,55.62,55.69,55.6,55.69,31400.0,48.3955,48.4564,48.3781,48.4564,31400.0
2013-06-26 13:30:00,55.69,55.71,55.65,55.67,98100.0,48.4564,48.4738,48.4216,48.439,98100.0
2013-06-26 13:40:00,55.66,55.66,55.59,55.63,85500.0,48.4303,48.4303,48.3694,48.4042,85500.0
2013-06-26 13:50:00,55.62,55.65,55.6,55.64,56500.0,48.3955,48.4216,48.3781,48.4129,56500.0
2013-06-26 14:00:00,55.64,55.67,55.57,55.6,77000.0,48.4129,48.439,48.352,48.3781,77000.0
2013-06-26 14:10:00,55.6,55.65,55.57,55.64,104100.0,48.3781,48.4216,48.352,48.4129,104100.0
2013-06-26 14:20:00,55.64,55.72,55.64,55.71,192000.0,48.4129,48.4825,48.4129,48.4738,192000.0
2013-06-26 14:30:00,55.71,55.72,55.66,55.7,240700.0,48.4738,48.4825,48.4303,48.4651,240700.0
2013-06-26 14:40:00,55.7,55.75,55.68,55.75,251900.0,48.4651,48.5087,48.4477,48.5087,251900.0
2013-06-26 14:50:00,55.74,55.77,55.72,55.72,208600.0,48.5,48.5261,48.4825,48.4825,208600.0
2013-06-26 15:00:00,55.72,55.82,55.72,55.79,597900.0,48.4825,48.5696,48.4825,48.5435,597900.0
2013-06-26 15:10:00,55.79,55.84,55.78,55.84,424900.0,48.5435,48.587,48.5348,48.587,424900.0
2013-06-26 15:20:00,55.84,55.85,55.79,55.83,529000.0,48.587,48.5957,48.5435,48.5783,529000.0
2013-06-26 15:30:00,55.83,55.83,55.78,55.82,75600.0,48.5783,48.5783,48.5348,48.5696,75600.0
2013-06-26 15:40:00,55.82,55.83,55.72,55.77,294000.0,48.5696,48.5783,48.4825,48.5261,294000.0
2013-06-26 15:50:00,55.77,55.79,55.71,55.73,678500.0,48.5261,48.5435,48.4738,48.4913,678500.0
2013-06-27 09:30:00,56.01,56.12,56.0,56.11,81800.0,48.7349,48.8306,48.7262,48.8219,81800.0
2013-06-27 09:40:00,56.12,56.2,56.09,56.18,106600.0,48.8306,48.9002,48.8045,48.8828,106600.0
2013-06-27 09:50:00,56.18,56.23,56.15,56.22,79800.0,48.8828,48.9263,48.8567,48.9176,79800.0
2013-06-27 10:00:00,56.21,56.25,56.07,56.17,365400.0,48.9089,48.9437,48.7871,48.8741,365400.0
2013-06-27 10:10:00,56.16,56.23,56.13,56.21,107300.0,48.8654,48.9263,48.8393,48.9089,107300.0
2013-06-27 10:20:00,56.22,56.31,56.22,56.3,109900.0,48.9176,48.9959,48.9176,48.9872,109900.0
2013-06-27 10:30:00,56.3,56.41,56.3,56.33,272400.0,48.9872,49.0829,48.9872,49.0133,272400.0
2013-06-27 10:40:00,56.34,56.37,56.27,56.27,130900.0,49.022,49.0481,48.9611,48.9611,130900.0
2013-06-27 10:50:00,56.28,56.34,56.27,56.28,78200.0,48.9698,49.022,48.9611,48.9698,78200.0
2013-06-27 11:00:00,56.29,56.37,56.26,56.27,67200.0,48.9785,49.0481,48.9524,48.9611,67200.0
2013-06-27 11:10:00,56.26,56.26,56.2,56.21,74900.0,48.9524,48.9524,48.9002,48.9089,74900.0
2013-06-27 11:20:00,56.21,56.23,56.14,56.18,100100.0,48.9089,48.9263,48.848,48.8828,100100.0
2013-06-27 11:30:00,56.18,56.24,56.18,56.2,127900.0,48.8828,48.935,48.8828,48.9002,127900.0
2013-06-27 11:40:00,56.21,56.25,56.2,56.2,60700.0,48.9089,48.9437,48.9002,48.9002,60700.0
2013-06-27 11:50:00,56.2,56.27,56.2,56.25,86400.0,48.9002,48.9611,48.9002,48.9437,86400.0
2013-06-27 12:00:00,56.26,56.27,56.12,56.14,88500.0,48.9524,48.9611,48.8306,48.848,88500.0
2013-06-27 12:10:00,56.14,56.2,56.14,56.18,36700.0,48.848,48.9002,48.848,48.8828,36700.0
2013-06-27 12:20:00,56.19,56.19,56.09,56.13,69600.0,48.8915,48.8915,48.8045,48.8393,69600.0
2013-06-27 12:30:00,56.12,56.18,56.12,56.18,55400.0,48.8306,48.8828,48.8306,48.8828,55400.0
2013-06-27 12:40:00,56.17,56.2,56.13,56.13,52000.0,48.8741,48.9002,48.8393,48.8393,52000.0
2013-06-27 12:50:00,56.12,56.19,56.11,56.18,28600.0,48.8306,48.8915,48.8219,48.8828,28600.0
2013-06-27 13:00:00,56.18,56.26,56.15,56.23,81200.0,48.8828,48.9524,48.8567,48.9263,81200.0
2013-06-27 13:10:00,56.23,56.36,56.21,56.34,140500.0,48.9263,49.0394,48.9089,49.022,140500.0
2013-06-27 13:20:00,56.34,56.37,56.31,56.34,127400.0,49.022,49.0481,48.9959,49.022,127400.0
2013-06-27 13:30:00,56.34,56.42,56.34,56.39,109700.0,49.022,49.0916,49.022,49.0655,109700.0
2013-06-27 13:40:00,56.39,56.42,56.39,56.42,70200.0,49.0655,49.0916,49.0655,49.0916,70200.0
2013-06-27 13:50:00,56.43,56.43,56.29,56.29,89700.0,49.1003,49.1003,48.9785,48.9785,89700.0
2013-06-27 14:00:00,56.29,56.29,56.18,56.18,99200.0,48.9785,48.9785,48.8828,48.8828,99200.0
2013-06-27 14:10:00,56.18,56.27,56.16,56.25,64100.0,48.8828,48.9611,48.8654,48.9437,64100.0
2013-06-27 14:20:00,56.26,56.28,56.19,56.27,73800.0,48.9524,48.9698,48.8915,48.9611,73800.0
2013-06-27 14:30:00,56.27,56.32,56.24,56.25,67400.0,48.9611,49.0046,48.935,48.9437,67400.0
2013-06-27 14:40:00,56.25,56.28,56.15,56.21,69000.0,48.9437,48.9698,48.8567,48.9089,69000.0
2013-06-27 14:50:00,56.21,56.24,56.21,56.21,37200.0,48.9089,48.935,48.9089,48.9089,37200.0
2013-06-27 15:00:00,56.22,56.22,56.16,56.18,89500.0,48.9176,48.9176,48.8654,48.8828,89500.0
2013-06-27 15:10:00,56.19,56.26,56.18,56.26,57200.0,48.8915,48.9524,48.8828,48.9524,57200.0
2013-06-27 15:20:00,56.25,56.32,56.24,56.32,92100.0,48.9437,49.0046,48.935,49.0046,92100.0
2013-06-27 15:30:00,56.32,56.32,56.22,56.25,78800.0,49.0046,49.0046,48.9176,48.9437,78800.0
2013-06-27 15:40:00,56.25,56.28,56.22,56.23,107000.0,48.9437,48.9698,48.9176,48.9263,107000.0
2013-06-27 15:50:00,56.23,56.26,56.2,56.22,193100.0,48.9263,48.9524,48.9002,48.9176,193100.0
2013-06-28 09:30:00,56.1,56.26,56.08,56.26,200400.0,48.8132,48.9524,48.7958,48.9524,200400.0
2013-06-28 09:40:00,56.25,56.3,56.1,56.14,188300.0,48.9437,48.9872,48.8132,48.848,188300.0
2013-06-28 09:50:00,56.14,56.16,56.08,56.09,133900.0,48.848,48.8654,48.7958,48.8045,133900.0
2013-06-28 10:00:00,56.09,56.19,56.05,56.19,317900.0,48.8045,48.8915,48.7697,48.8915,317900.0
2013-06-28 10:10:00,56.18,56.31,56.13,56.26,102300.0,48.8828,48.9959,48.8393,48.9524,102300.0
2013-06-28 10:20:00,56.25,56.33,56.24,56.33,131400.0,48.9437,49.0133,48.935,49.0133,131400.0
2013-06-28 10:30:00,56.33,56.48,56.33,56.46,108400.0,49.0133,49.1438,49.0133,49.1264,108400.0
2013-06-28 10:40:00,56.46,56.47,56.37,56.39,118500.0,49.1264,49.1351,49.0481,49.0655,118500.0
2013-06-28 10:50:00,56.39,56.54,56.39,56.52,78800.0,49.0655,49.196,49.0655,49.1786,78800.0
2013-06-28 11:00:00,56.51,56.62,56.5,56.6,129400.0,49.1699,49.2656,49.1612,49.2482,129400.0
2013-06-28 11:10:00,56.6,56.62,56.55,56.57,99500.0,49.2482,49.2656,49.2047,49.2221,99500.0
2013-06-28 11:20:00,56.57,56.6,56.53,56.53,72400.0,49.2221,49.2482,49.1873,49.1873,72400.0
2013-06-28 11:30:00,56.54,56.59,56.51,56.58,75500.0,49.196,49.2395,49.1699,49.2308,75500.0
2013-06-28 11:40:00,56.59,56.61,56.51,56.59,76100.0,49.2395,49.2569,49.1699,49.2395,76100.0
2013-06-28 11:50:00,56.58,56.58,56.51,56.54,55700.0,49.2308,49.2308,49.1699,49.196,55700.0
2013-06-28 12:00:00,56.55,56.55,56.45,56.45,86100.0,49.2047,49.2047,49.1177,49.1177,86100.0
2013-06-28 12:10:00,56.45,56.5,56.42,56.44,97400.0,49.1177,49.1612,49.0916,49.109,97400.0
2013-06-28 12:20:00,56.44,56.46,56.41,56.45,59500.0,49.109,49.1264,49.0829,49.1177,59500.0
2013-06-28 12:30:00,56.45,56.5,56.41,56.5,43800.0,49.1177,49.1612,49.0829,49.1612,43800.0
2013-06-28 12:40:00,56.5,56.5,56.46,56.48,51400.0,49.1612,49.1612,49.1264,49.1438,51400.0
2013-06-28 12:50:00,56.48,56.51,56.46,56.49,82000.0,49.1438,49.1699,49.1264,49.1525,82000.0
2013-06-28 13:00:00,56.48,56.53,56.45,56.52,217700.0,49.1438,49.1873,49.1177,49.1786,217700.0
2013-06-28 13:10:00,56.51,56.6,56.5,56.59,120100.0,49.1699,49.2482,49.1612,49.2395,120100.0
2013-06-28 13:20:00,56.59,56.6,56.54,56.56,68200.0,49.2395,49.2482,49.196,49.2134,68200.0
2013-06-28 13:30:00,56.56,56.59,56.55,56.56,29800.0,49.2134,49.2395,49.2047,49.2134,29800.0
2013-06-28 13:40:00,56.55,56.6,56.53,56.58,69300.0,49.2047,49.2482,49.1873,49.2308,69300.0
2013-06-28 13:50:00,56.58,56.63,56.57,56.61,64700.0,49.2308,49.2743,49.2221,49.2569,64700.0
2013-06-28 14:00:00,56.62,56.67,56.61,56.65,46300.0,49.2656,49.3092,49.2569,49.2918,46300.0
2013-06-28 14:10:00,56.65,56.69,56.63,56.64,55700.0,49.2918,49.3266,49.2743,49.2831,55700.0
2013-06-28 14:20:00,56.64,56.65,56.61,56.61,44700.0,49.2831,49.2918,49.2569,49.2569,44700.0
2013-06-28 14:30:00,56.62,56.67,56.62,56.65,45700.0,49.2656,49.3092,49.2656,49.2918,45700.0
2013-06-28 14:40:00,56.66,56.66,56.58,56.63,82500.0,49.3005,49.3005,49.2308,49.2743,82500.0
2013-06-28 14:50:00,56.63,56.65,56.59,56.62,76600.0,49.2743,49.2918,49.2395,49.2656,76600.0
2013-06-28 15:00:00,56.62,56.62,56.5,56.53,222500.0,49.2656,49.2656,49.1612,49.1873,222500.0
2013-06-28 15:10:00,56.53,56.59,56.51,56.59,131300.0,49.1873,49.2395,49.1699,49.2395,131300.0
2013-06-28 15:20:00,56.59,56.62,56.57,56.61,136600.0,49.2395,49.2656,49.2221,49.2569,136600.0
2013-06-28 15:30:00,56.62,56.72,56.61,56.71,359700.0,49.2656,49.3527,49.2569,49.344,359700.0
2013-06-28 15:40:00,56.7,56.73,56.59,56.6,810900.0,49.3353,49.3614,49.2395,49.2482,810900.0
2013-06-28 15:50:00,56.6,56.64,56.36,56.36,1551900.0,49.2482,49.2831,49.0394,49.0394,1551900.0
2013-07-01 09:30:00,56.76,56.94,56.65,56.84,691200.0,49.3875,49.5441,49.2918,49.4571,691200.0
2013-07-01 09:40:00,56.83,56.98,56.81,56.98,328800.0,49.4484,49.5789,49.431,49.5789,328800.0
2013-07-01 09:50:00,56.98,57.09,56.97,57.03,524800.0,49.5789,49.6746,49.5702,49.6224,524800.0
2013-07-01 10:00:00,57.04,57.19,57.01,57.13,502000.0,49.6311,49.7616,49.605,49.7094,502000.0
2013-07-01 10:10:00,57.14,57.17,57.1,57.14,542900.0,49.7181,49.7442,49.6833,49.7181,542900.0
2013-07-01 10:20:00,57.13,57.16,57.08,57.1,306700.0,49.7094,49.7355,49.6659,49.6833,306700.0
2013-07-01 10:30:00,57.1,57.12,57.01,57.02,265500.0,49.6833,49.7007,49.605,49.6137,265500.0
2013-07-01 10:40:00,57.02,57.05,56.98,57.02,244700.0,49.6137,49.6398,49.5789,49.6137,244700.0
2013-07-01 10:50:00,57.01,57.02,56.96,56.96,112200.0,49.605,49.6137,49.5615,49.5615,112200.0
2013-07-01 11:00:00,56.96,57.03,56.95,57.03,109900.0,49.5615,49.6224,49.5528,49.6224,109900.0
2013-07-01 11:10:00,57.03,57.07,57.0,57.06,372500.0,49.6224,49.6572,49.5963,49.6485,372500.0
2013-07-01 11:20:00,57.06,57.07,57.0,57.0,86500.0,49.6485,49.6572,49.5963,49.5963,86500.0
2013-07-01 11:30:00,57.01,57.05,56.99,57.01,95900.0,49.605,49.6398,49.5876,49.605,95900.0
2013-07-01 11:40:00,57.01,57.05,56.99,57.05,143600.0,49.605,49.6398,49.5876,49.6398,143600.0
2013-07-01 11:50:00,57.04,57.08,57.02,57.07,186000.0,49.6311,49.6659,49.6137,49.6572,186000.0
2013-07-01 12:00:00,57.07,57.09,57.05,57.07,151100.0,49.6572,49.6746,49.6398,49.6572,151100.0
2013-07-01 12:10:00,57.07,57.13,57.07,57.07,90800.0,49.6572,49.7094,49.6572,49.6572,90800.0
2013-07-01 12:20:00,57.06,57.07,56.97,56.99,150400.0,49.6485,49.6572,49.5702,49.5876,150400.0
2013-07-01 12:30:00,56.99,57.05,56.97,57.04,88200.0,49.5876,49.6398,49.5702,49.6311,88200.0
2013-07-01 12:40:00,57.04,57.08,57.01,57.05,75000.0,49.6311,49.6659,49.605,49.6398,75000.0
2013-07-01 12:50:00,57.06,57.09,57.05,57.05,118300.0,49.6485,49.6746,49.6398,49.6398,118300.0
2013-07-01 13:00:00,57.05,57.08,57.03,57.04,133900.0,49.6398,49.6659,49.6224,49.6311,133900.0
2013-07-01 13:10:00,57.04,57.04,56.99,57.03,125300.0,49.6311,49.6311,49.5876,49.6224,125300.0
2013-07-01 13:20:00,57.02,57.05,57.0,57.04,196600.0,49.6137,49.6398,49.5963,49.6311,196600.0
2013-07-01 13:30:00,57.04,57.04,56.98,57.01,117100.0,49.6311,49.6311,49.5789,49.605,117100.0
2013-07-01 13:40:00,57.01,57.03,56.92,56.92,139100.0,49.605,49.6224,49.5267,49.5267,139100.0
2013-07-01 13:50:00,56.91,56.92,56.8,56.8,117200.0,49.518,49.5267,49.4223,49.4223,117200.0
2013-07-01 14:00:00,56.8,56.92,56.8,56.91,123700.0,49.4223,49.5267,49.4223,49.518,123700.0
2013-07-01 14:10:00,56.91,56.92,56.81,56.83,85200.0,49.518,49.5267,49.431,49.4484,85200.0
2013-07-01 14:20:00,56.83,56.84,56.78,56.83,144700.0,49.4484,49.4571,49.4049,49.4484,144700.0
2013-07-01 14:30:00,56.84,56.86,56.8,56.82,129600.0,49.4571,49.4745,49.4223,49.4397,129600.0
2013-07-01 14:40:00,56.82,56.89,56.8,56.84,222800.0,49.4397,49.5006,49.4223,49.4571,222800.0
2013-07-01 14:50:00,56.85,56.93,56.84,56.92,159000.0,49.4658,49.5354,49.4571,49.5267,159000.0
2013-07-01 15:00:00,56.93,56.96,56.91,56.93,145800.0,49.5354,49.5615,49.518,49.5354,145800.0
2013-07-01 15:10:00,56.94,56.96,56.9,56.9,154600.0,49.5441,49.5615,49.5093,49.5093,154600.0
2013-07-01 15:20:00,56.91,56.93,56.84,56.84,192200.0,49.518,49.5354,49.4571,49.4571,192200.0
2013-07-01 15:30:00,56.83,56.84,56.76,56.78,260700.0,49.4484,49.4571,49.3875,49.4049,260700.0
2013-07-01 15:40:00,56.77,56.79,56.72,56.75,270800.0,49.3962,49.4136,49.3527,49.3788,270800.0
2013-07-01 15:50:00,56.76,56.83,56.73,56.8,449400.0,49.3875,49.4484,49.3614,49.4223,449400.0
2013-07-02 09:30:00,56.72,57.03,56.69,57.02,227500.0,49.3527,49.6224,49.3266,49.6137,227500.0
2013-07-02 09:40:00,57.02,57.15,56.99,57.14,81800.0,49.6137,49.7268,49.5876,49.7181,81800.0
2013-07-02 09:50:00,57.13,57.16,57.03,57.04,50000.0,49.7094,49.7355,49.6224,49.6311,50000.0
2013-07-02 10:00:00,57.03,57.11,56.94,57.05,96500.0,49.6224,49.692,49.5441,49.6398,96500.0
2013-07-02 10:10:00,57.05,57.13,57.02,57.1,61600.0,49.6398,49.7094,49.6137,49.6833,61600.0
2013-07-02 10:20:00,57.11,57.21,57.11,57.12,65500.0,49.692,49.779,49.692,49.7007,65500.0
2013-07-02 10:30:00,57.12,57.14,57.04,57.12,48900.0,49.7007,49.7181,49.6311,49.7007,48900.0
2013-07-02 10:40:00,57.12,57.19,57.09,57.11,61000.0,49.7007,49.7616,49.6746,49.692,61000.0
2013-07-02 10:50:00,57.11,57.19,57.1,57.17,47300.0,49.692,49.7616,49.6833,49.7442,47300.0
2013-07-02 11:00:00,57.16,57.17,57.09,57.13,68700.0,49.7355,49.7442,49.6746,49.7094,68700.0
2013-07-02 11:10:00,57.12,57.21,57.12,57.19,51000.0,49.7007,49.779,49.7007,49.7616,51000.0
2013-07-02 11:20:00,57.2,57.2,57.1,57.13,69600.0,49.7703,49.7703,49.6833,49.7094,69600.0
2013-07-02 11:30:00,57.14,57.16,57.09,57.13,68200.0,49.7181,49.7355,49.6746,49.7094,68200.0
2013-07-02 11:40:00,57.13,57.25,57.12,57.2,105600.0,49.7094,49.8138,49.7007,49.7703,105600.0
2013-07-02 11:50:00,57.2,57.24,57.19,57.23,49400.0,49.7703,49.8051,49.7616,49.7964,49400.0
2013-07-02 12:00:00,57.22,57.28,57.2,57.22,72700.0,49.7877,49.8399,49.7703,49.7877,72700.0
2013-07-02 12:10:00,57.2,57.21,57.16,57.19,47100.0,49.7703,49.779,49.7355,49.7616,47100.0
2013-07-02 12:20:00,57.19,57.19,57.11,57.16,31100.0,49.7616,49.7616,49.692,49.7355,31100.0
2013-07-02 12:30:00,57.15,57.2,57.13,57.18,67900.0,49.7268,49.7703,49.7094,49.7529,67900.0
2013-07-02 12:40:00,57.17,57.17,57.09,57.15,68200.0,49.7442,49.7442,49.6746,49.7268,68200.0
2013-07-02 12:50:00,57.15,57.2,57.13,57.19,29700.0,49.7268,49.7703,49.7094,49.7616,29700.0
2013-07-02 13:00:00,57.19,57.19,57.13,57.16,20100.0,49.7616,49.7616,49.7094,49.7355,20100.0
2013-07-02 13:10:00,57.16,57.16,57.08,57.13,36800.0,49.7355,49.7355,49.6659,49.7094,36800.0
2013-07-02 13:20:00,57.12,57.14,57.1,57.11,49400.0,49.7007,49.7181,49.6833,49.692,49400.0
2013-07-02 13:30:00,57.11,57.14,57.01,57.03,63900.0,49.692,49.7181,49.605,49.6224,63900.0
2013-07-02 13:40:00,57.02,57.02,56.95,56.98,42700.0,49.6137,49.6137,49.5528,49.5789,42700.0
2013-07-02 13:50:00,56.98,57.04,56.97,57.04,33400.0,49.5789,49.6311,49.5702,49.6311,33400.0
2013-07-02 14:00:00,57.03,57.03,56.92,56.92,109600.0,49.6224,49.6224,49.5267,49.5267,109600.0
2013-07-02 14:10:00,56.92,56.93,56.79,56.82,79500.0,49.5267,49.5354,49.4136,49.4397,79500.0
2013-07-02 14:20:00,56.82,56.82,56.72,56.79,72800.0,49.4397,49.4397,49.3527,49.4136,72800.0
2013-07-02 14:30:00,56.77,56.83,56.7,56.7,79400.0,49.3962,49.4484,49.3353,49.3353,79400.0
2013-07-02 14:40:00,56.71,56.77,56.66,56.76,86700.0,49.344,49.3962,49.3005,49.3875,86700.0
2013-07-02 14:50:00,56.75,56.84,56.74,56.8,62600.0,49.3788,49.4571,49.3701,49.4223,62600.0
2013-07-02 15:00:00,56.8,56.87,56.78,56.83,47600.0,49.4223,49.4832,49.4049,49.4484,47600.0
2013-07-02 15:10:00,56.83,56.88,56.82,56.85,51200.0,49.4484,49.4919,49.4397,49.4658,51200.0
2013-07-02 15:20:00,56.86,56.87,56.75,56.79,95900.0,49.4745,49.4832,49.3788,49.4136,95900.0
2013-07-02 15:30:00,56.79,56.84,56.74,56.83,95800.0,49.4136,49.4571,49.3701,49.4484,95800.0
2013-07-02 15:40:00,56.83,56.89,56.79,56.84,96800.0,49.4484,49.5006,49.4136,49.4571,96800.0
2013-07-02 15:50:00,56.83,56.94,56.83,56.9,293900.0,49.4484,49.5441,49.4484,49.5093,293900.0
2013-07-03 09:30:00,56.59,57.5,56.5,56.79,122900.0,49.2395,50.0313,49.1612,49.4136,122900.0
2013-07-03 09:40:00,56.8,56.88,56.8,56.86,52400.0,49.4223,49.4919,49.4223,49.4745,52400.0
2013-07-03 09:50:00,56.86,56.97,56.85,56.87,41200.0,49.4745,49.5702,49.4658,49.4832,41200.0
2013-07-03 10:00:00,56.86,56.98,56.76,56.88,132400.0,49.4745,49.5789,49.3875,49.4919,132400.0
2013-07-03 10:10:00,56.88,56.89,56.79,56.88,107400.0,49.4919,49.5006,49.4136,49.4919,107400.0
2013-07-03 10:20:00,56.89,57.02,56.89,57.02,174800.0,49.5006,49.6137,49.5006,49.6137,174800.0
2013-07-03 10:30:00,57.02,57.04,56.93,56.93,108700.0,49.6137,49.6311,49.5354,49.5354,108700.0
2013-07-03 10:40:00,56.94,57.02,56.92,56.98,82300.0,49.5441,49.6137,49.5267,49.5789,82300.0
2013-07-03 10:50:00,56.98,57.02,56.9,56.93,62900.0,49.5789,49.6137,49.5093,49.5354,62900.0
2013-07-03 11:00:00,56.93,57.02,56.93,56.93,76600.0,49.5354,49.6137,49.5354,49.5354,76600.0
2013-07-03 11:10:00,56.93,57.09,56.93,57.07,88100.0,49.5354,49.6746,49.5354,49.6572,88100.0
2013-07-03 11:20:00,57.07,57.09,57.02,57.07,174700.0,49.6572,49.6746,49.6137,49.6572,174700.0
2013-07-03 11:30:00,57.06,57.1,57.03,57.05,123000.0,49.6485,49.6833,49.6224,49.6398,123000.0
2013-07-03 11:40:00,57.05,57.06,57.01,57.03,64000.0,49.6398,49.6485,49.605,49.6224,64000.0
2013-07-03 11:50:00,57.04,57.22,57.03,57.22,154400.0,49.6311,49.7877,49.6224,49.7877,154400.0
2013-07-03 12:00:00,57.22,57.27,57.2,57.25,69800.0,49.7877,49.8312,49.7703,49.8138,69800.0
2013-07-03 12:10:00,57.26,57.28,57.2,57.28,111800.0,49.8225,49.8399,49.7703,49.8399,111800.0
2013-07-03 12:20:00,57.28,57.32,57.25,57.25,135000.0,49.8399,49.8747,49.8138,49.8138,135000.0
2013-07-03 12:30:00,57.25,57.27,57.21,57.22,202100.0,49.8138,49.8312,49.779,49.7877,202100.0
2013-07-03 12:40:00,57.23,57.25,57.19,57.21,176500.0,49.7964,49.8138,49.7616,49.779,176500.0
2013-07-03 12:50:00,57.2,57.21,57.15,57.18,263500.0,49.7703,49.779,49.7268,49.7529,263500.0
2013-07-05 09:30:00,57.63,57.63,57.47,57.48,204600.0,50.1445,50.1445,50.0052,50.0139,204600.0
2013-07-05 09:40:00,57.48,57.65,57.43,57.64,109600.0,50.0139,50.1619,49.9704,50.1532,109600.0
2013-07-05 09:50:00,57.64,57.64,57.48,57.49,84800.0,50.1532,50.1532,50.0139,50.0226,84800.0
2013-07-05 10:00:00,57.49,57.5,57.37,57.43,149400.0,50.0226,50.0313,49.9182,49.9704,149400.0
2013-07-05 10:10:00,57.42,57.42,57.24,57.29,181100.0,49.9617,49.9617,49.8051,49.8486,181100.0
2013-07-05 10:20:00,57.28,57.28,57.15,57.26,73600.0,49.8399,49.8399,49.7268,49.8225,73600.0
2013-07-05 10:30:00,57.26,57.35,57.2,57.25,361900.0,49.8225,49.9008,49.7703,49.8138,361900.0
2013-07-05 10:40:00,57.25,57.38,57.24,57.32,114000.0,49.8138,49.9269,49.8051,49.8747,114000.0
2013-07-05 10:50:00,57.32,57.43,57.3,57.42,73900.0,49.8747,49.9704,49.8573,49.9617,73900.0
2013-07-05 11:00:00,57.42,57.45,57.38,57.41,73300.0,49.9617,49.9878,49.9269,49.953,73300.0
2013-07-05 11:10:00,57.42,57.47,57.37,57.46,113100.0,49.9617,50.0052,49.9182,49.9965,113100.0
2013-07-05 11:20:00,57.46,57.5,57.4,57.4,55300.0,49.9965,50.0313,49.9443,49.9443,55300.0
2013-07-05 11:30:00,57.39,57.43,57.32,57.42,74500.0,49.9356,49.9704,49.8747,49.9617,74500.0
2013-07-05 11:40:00,57.41,57.45,57.39,57.45,74100.0,49.953,49.9878,49.9356,49.9878,74100.0
2013-07-05 11:50:00,57.46,57.6,57.43,57.59,207800.0,49.9965,50.1184,49.9704,50.1097,207800.0
2013-07-05 12:00:00,57.59,57.64,57.59,57.6,135100.0,50.1097,50.1532,50.1097,50.1184,135100.0
2013-07-05 12:10:00,57.61,57.64,57.58,57.62,98600.0,50.1271,50.1532,50.101,50.1358,98600.0
2013-07-05 12:20:00,57.63,57.66,57.62,57.63,73700.0,50.1445,50.1706,50.1358,50.1445,73700.0
2013-07-05 12:30:00,57.63,57.65,57.59,57.59,136800.0,50.1445,50.1619,50.1097,50.1097,136800.0
2013-07-05 12:40:00,57.59,57.61,57.58,57.59,45900.0,50.1097,50.1271,50.101,50.1097,45900.0
2013-07-05 12:50:00,57.6,57.63,57.58,57.62,50200.0,50.1184,50.1445,50.101,50.1358,50200.0
2013-07-05 13:00:00,57.62,57.63,57.57,57.62,134500.0,50.1358,50.1445,50.0923,50.1358,134500.0
2013-07-05 13:10:00,57.62,57.68,57.61,57.66,64200.0,50.1358,50.188,50.1271,50.1706,64200.0
2013-07-05 13:20:00,57.65,57.65,57.62,57.63,28500.0,50.1619,50.1619,50.1358,50.1445,28500.0
2013-07-05 13:30:00,57.63,57.66,57.61,57.61,30200.0,50.1445,50.1706,50.1271,50.1271,30200.0
2013-07-05 13:40:00,57.61,57.64,57.6,57.61,26400.0,50.1271,50.1532,50.1184,50.1271,26400.0
2013-07-05 13:50:00,57.6,57.65,57.6,57.62,44100.0,50.1184,50.1619,50.1184,50.1358,44100.0
2013-07-05 14:00:00,57.63,57.69,57.63,57.69,191600.0,50.1445,50.1967,50.1445,50.1967,191600.0
2013-07-05 14:10:00,57.7,57.77,57.69,57.73,176500.0,50.2054,50.2663,50.1967,50.2315,176500.0
2013-07-05 14:20:00,57.74,57.8,57.73,57.79,369800.0,50.2402,50.2924,50.2315,50.2837,369800.0
2013-07-05 14:30:00,57.79,57.81,57.76,57.77,85600.0,50.2837,50.3011,50.2576,50.2663,85600.0
2013-07-05 14:40:00,57.78,57.78,57.66,57.69,252000.0,50.275,50.275,50.1706,50.1967,252000.0
2013-07-05 14:50:00,57.69,57.75,57.69,57.73,267000.0,50.1967,50.2489,50.1967,50.2315,267000.0
2013-07-05 15:00:00,57.72,57.74,57.7,57.72,255100.0,50.2228,50.2402,50.2054,50.2228,255100.0
2013-07-05 15:10:00,57.72,57.73,57.68,57.68,282600.0,50.2228,50.2315,50.188,50.188,282600.0
2013-07-05 15:20:00,57.67,57.67,57.55,57.61,244900.0,50.1793,50.1793,50.0749,50.1271,244900.0
2013-07-05 15:30:00,57.61,57.68,57.6,57.67,155500.0,50.1271,50.188,50.1184,50.1793,155500.0
2013-07-05 15:40:00,57.67,57.7,57.64,57.68,396400.0,50.1793,50.2054,50.1532,50.188,396400.0
2013-07-05 15:50:00,57.69,57.79,57.67,57.78,499600.0,50.1967,50.2837,50.1793,50.275,499600.0
2013-07-08 09:30:00,58.15,58.25,58.06,58.18,139700.0,50.5969,50.6839,50.5186,50.623,139700.0
2013-07-08 09:40:00,58.18,58.29,58.13,58.26,171100.0,50.623,50.7187,50.5795,50.6926,171100.0
2013-07-08 09:50:00,58.26,58.33,58.24,58.3,69300.0,50.6926,50.7535,50.6752,50.7274,69300.0
2013-07-08 10:00:00,58.28,58.41,58.28,58.36,189300.0,50.71,50.8231,50.71,50.7796,189300.0
2013-07-08 10:10:00,58.36,58.38,58.26,58.3,158600.0,50.7796,50.797,50.6926,50.7274,158600.0
2013-07-08 10:20:00,58.31,58.35,58.25,58.26,73600.0,50.7361,50.7709,50.6839,50.6926,73600.0
2013-07-08 10:30:00,58.27,58.28,58.22,58.22,91500.0,50.7013,50.71,50.6578,50.6578,91500.0
2013-07-08 10:40:00,58.21,58.28,58.18,58.24,182400.0,50.6491,50.71,50.623,50.6752,182400.0
2013-07-08 10:50:00,58.24,58.24,58.15,58.18,59900.0,50.6752,50.6752,50.5969,50.623,59900.0
2013-07-08 11:00:00,58.19,58.25,58.19,58.25,55900.0,50.6317,50.6839,50.6317,50.6839,55900.0
2013-07-08 11:10:00,58.26,58.28,58.23,58.26,75600.0,50.6926,50.71,50.6665,50.6926,75600.0
2013-07-08 11:20:00,58.24,58.26,58.17,58.23,105000.0,50.6752,50.6926,50.6143,50.6665,105000.0
2013-07-08 11:30:00,58.23,58.25,58.2,58.24,80300.0,50.6665,50.6839,50.6404,50.6752,80300.0
2013-07-08 11:40:00,58.24,58.29,58.24,58.27,38900.0,50.6752,50.7187,50.6752,50.7013,38900.0
2013-07-08 11:50:00,58.26,58.26,58.17,58.2,1376400.0,50.6926,50.6926,50.6143,50.6404,1376400.0
2013-07-08 12:00:00,58.2,58.23,58.15,58.18,250400.0,50.6404,50.6665,50.5969,50.623,250400.0
2013-07-08 12:10:00,58.17,58.22,58.16,58.22,252100.0,50.6143,50.6578,50.6056,50.6578,252100.0
2013-07-08 12:20:00,58.22,58.24,58.17,58.17,269300.0,50.6578,50.6752,50.6143,50.6143,269300.0
2013-07-08 12:30:00,58.17,58.25,58.16,58.25,197800.0,50.6143,50.6839,50.6056,50.6839,197800.0
2013-07-08 12:40:00,58.25,58.25,58.16,58.18,295600.0,50.6839,50.6839,50.6056,50.623,295600.0
2013-07-08 12:50:00,58.18,58.22,58.14,58.15,244100.0,50.623,50.6578,50.5882,50.5969,244100.0
2013-07-08 13:00:00,58.15,58.23,58.15,58.21,216900.0,50.5969,50.6665,50.5969,50.6491,216900.0
2013-07-08 13:10:00,58.21,58.24,58.15,58.2,233400.0,50.6491,50.6752,50.5969,50.6404,233400.0
2013-07-08 13:20:00,58.21,58.22,58.15,58.18,242500.0,50.6491,50.6578,50.5969,50.623,242500.0
2013-07-08 13:30:00,58.18,58.25,58.18,58.23,159700.0,50.623,50.6839,50.623,50.6665,159700.0
2013-07-08 13:40:00,58.24,58.31,58.23,58.3,245700.0,50.6752,50.7361,50.6665,50.7274,245700.0
2013-07-08 13:50:00,58.3,58.31,58.28,58.29,216300.0,50.7274,50.7361,50.71,50.7187,216300.0
2013-07-08 14:00:00,58.29,58.31,58.28,58.28,244700.0,50.7187,50.7361,50.71,50.71,244700.0
2013-07-08 14:10:00,58.29,58.29,58.26,58.28,1056500.0,50.7187,50.7187,50.6926,50.71,1056500.0
2013-07-08 14:20:00,58.29,58.29,58.26,58.27,470600.0,50.7187,50.7187,50.6926,50.7013,470600.0
2013-07-08 14:30:00,58.27,58.3,58.25,58.29,179000.0,50.7013,50.7274,50.6839,50.7187,179000.0
2013-07-08 14:40:00,58.29,58.31,58.27,58.27,92100.0,50.7187,50.7361,50.7013,50.7013,92100.0
2013-07-08 14:50:00,58.27,58.33,58.27,58.31,229800.0,50.7013,50.7535,50.7013,50.7361,229800.0
2013-07-08 15:00:00,58.32,58.33,58.29,58.32,274100.0,50.7448,50.7535,50.7187,50.7448,274100.0
2013-07-08 15:10:00,58.31,58.33,58.29,58.33,170900.0,50.7361,50.7535,50.7187,50.7535,170900.0
2013-07-08 15:20:00,58.33,58.33,58.27,58.27,108200.0,50.7535,50.7535,50.7013,50.7013,108200.0
2013-07-08 15:30:00,58.27,58.35,58.24,58.29,217000.0,50.7013,50.7709,50.6752,50.7187,217000.0
2013-07-08 15:40:00,58.29,58.33,58.28,58.33,241200.0,50.7187,50.7535,50.71,50.7535,241200.0
2013-07-08 15:50:00,58.33,58.33,58.22,58.29,635300.0,50.7535,50.7535,50.6578,50.7187,635300.0
2013-07-09 09:30:00,58.63,58.72,58.63,58.63,128800.0,51.0146,51.0929,51.0146,51.0146,128800.0
2013-07-09 09:40:00,58.64,58.68,58.59,58.64,63000.0,51.0233,51.0581,50.9798,51.0233,63000.0
2013-07-09 09:50:00,58.66,58.67,58.56,58.57,92500.0,51.0407,51.0494,50.9537,50.9624,92500.0
2013-07-09 10:00:00,58.57,58.57,58.44,58.5,208900.0,50.9624,50.9624,50.8492,50.9015,208900.0
2013-07-09 10:10:00,58.5,58.56,58.45,58.47,123700.0,50.9015,50.9537,50.858,50.8754,123700.0
2013-07-09 10:20:00,58.47,58.53,58.37,58.38,146700.0,50.8754,50.9276,50.7883,50.797,146700.0
2013-07-09 10:30:00,58.38,58.47,58.36,58.44,166700.0,50.797,50.8754,50.7796,50.8492,166700.0
2013-07-09 10:40:00,58.43,58.5,58.41,58.48,214300.0,50.8405,50.9015,50.8231,50.8841,214300.0
2013-07-09 10:50:00,58.49,58.52,58.45,58.52,144300.0,50.8928,50.9189,50.858,50.9189,144300.0
2013-07-09 11:00:00,58.53,58.59,58.52,58.59,114600.0,50.9276,50.9798,50.9189,50.9798,114600.0
2013-07-09 11:10:00,58.58,58.59,58.55,58.57,225400.0,50.9711,50.9798,50.945,50.9624,225400.0
2013-07-09 11:20:00,58.57,58.59,58.54,58.58,71900.0,50.9624,50.9798,50.9363,50.9711,71900.0
2013-07-09 11:30:00,58.58,58.62,58.56,58.56,60600.0,50.9711,51.0059,50.9537,50.9537,60600.0
2013-07-09 11:40:00,58.56,58.6,58.56,58.59,68800.0,50.9537,50.9885,50.9537,50.9798,68800.0
2013-07-09 11:50:00,58.58,58.58,58.51,58.52,70000.0,50.9711,50.9711,50.9102,50.9189,70000.0
2013-07-09 12:00:00,58.53,58.54,58.51,58.52,29200.0,50.9276,50.9363,50.9102,50.9189,29200.0
2013-07-09 12:10:00,58.52,58.56,58.52,58.55,62200.0,50.9189,50.9537,50.9189,50.945,62200.0
2013-07-09 12:20:00,58.54,58.59,58.54,58.58,81000.0,50.9363,50.9798,50.9363,50.9711,81000.0
2013-07-09 12:30:00,58.58,58.63,58.57,58.63,103800.0,50.9711,51.0146,50.9624,51.0146,103800.0
2013-07-09 12:40:00,58.63,58.65,58.62,58.65,49700.0,51.0146,51.032,51.0059,51.032,49700.0
2013-07-09 12:50:00,58.65,58.67,58.64,58.67,42700.0,51.032,51.0494,51.0233,51.0494,42700.0
2013-07-09 13:00:00,58.67,58.7,58.66,58.67,34400.0,51.0494,51.0755,51.0407,51.0494,34400.0
2013-07-09 13:10:00,58.66,58.69,58.65,58.66,46400.0,51.0407,51.0668,51.032,51.0407,46400.0
2013-07-09 13:20:00,58.65,58.65,58.58,58.59,46900.0,51.032,51.032,50.9711,50.9798,46900.0
2013-07-09 13:30:00,58.58,58.6,58.55,58.59,90400.0,50.9711,50.9885,50.945,50.9798,90400.0
2013-07-09 13:40:00,58.59,58.64,58.55,58.62,142900.0,50.9798,51.0233,50.945,51.0059,142900.0
2013-07-09 13:50:00,58.61,58.63,58.61,58.62,108800.0,50.9972,51.0146,50.9972,51.0059,108800.0
2013-07-09 14:00:00,58.63,58.66,58.61,58.65,123600.0,51.0146,51.0407,50.9972,51.032,123600.0
2013-07-09 14:10:00,58.65,58.66,58.6,58.61,190300.0,51.032,51.0407,50.9885,50.9972,190300.0
2013-07-09 14:20:00,58.6,58.62,58.59,58.62,136700.0,50.9885,51.0059,50.9798,51.0059,136700.0
2013-07-09 14:30:00,58.62,58.62,58.56,58.58,198900.0,51.0059,51.0059,50.9537,50.9711,198900.0
2013-07-09 14:40:00,58.58,58.61,58.56,58.58,132300.0,50.9711,50.9972,50.9537,50.9711,132300.0
2013-07-09 14:50:00,58.57,58.58,58.53,58.57,241300.0,50.9624,50.9711,50.9276,50.9624,241300.0
2013-07-09 15:00:00,58.57,58.6,58.56,58.59,308100.0,50.9624,50.9885,50.9537,50.9798,308100.0
2013-07-09 15:10:00,58.59,58.65,58.59,58.65,177400.0,50.9798,51.032,50.9798,51.032,177400.0
2013-07-09 15:20:00,58.64,58.66,58.62,58.63,147000.0,51.0233,51.0407,51.0059,51.0146,147000.0
2013-07-09 15:30:00,58.63,58.65,58.59,58.64,270500.0,51.0146,51.032,50.9798,51.0233,270500.0
2013-07-09 15:40:00,58.63,58.64,58.56,58.58,248100.0,51.0146,51.0233,50.9537,50.9711,248100.0
2013-07-09 15:50:00,58.59,58.59,58.51,58.54,498300.0,50.9798,50.9798,50.9102,50.9363,498300.0
2013-07-10 09:30:00,58.47,58.56,58.43,58.47,214400.0,50.8754,50.9537,50.8405,50.8754,214400.0
2013-07-10 09:40:00,58.47,58.49,58.41,58.48,136100.0,50.8754,50.8928,50.8231,50.8841,136100.0
2013-07-10 09:50:00,58.47,58.56,58.47,58.51,115800.0,50.8754,50.9537,50.8754,50.9102,115800.0
2013-07-10 10:00:00,58.51,58.54,58.46,58.46,73400.0,50.9102,50.9363,50.8667,50.8667,73400.0
2013-07-10 10:10:00,58.46,58.46,58.38,58.4,114400.0,50.8667,50.8667,50.797,50.8144,114400.0
2013-07-10 10:20:00,58.38,58.41,58.23,58.31,811900.0,50.797,50.8231,50.6665,50.7361,811900.0
2013-07-10 10:30:00,58.32,58.32,58.23,58.31,130300.0,50.7448,50.7448,50.6665,50.7361,130300.0
2013-07-10 10:40:00,58.31,58.34,58.28,58.32,99100.0,50.7361,50.7622,50.71,50.7448,99100.0
2013-07-10 10:50:00,58.33,58.35,58.27,58.3,97800.0,50.7535,50.7709,50.7013,50.7274,97800.0
2013-07-10 11:00:00,58.29,58.32,58.25,58.27,72900.0,50.7187,50.7448,50.6839,50.7013,72900.0
2013-07-10 11:10:00,58.28,58.3,58.25,58.27,102700.0,50.71,50.7274,50.6839,50.7013,102700.0
2013-07-10 11:20:00,58.28,58.34,58.28,58.29,395000.0,50.71,50.7622,50.71,50.7187,395000.0
2013-07-10 11:30:00,58.29,58.35,58.29,58.35,52000.0,50.7187,50.7709,50.7187,50.7709,52000.0
2013-07-10 11:40:00,58.35,58.41,58.32,58.34,80100.0,50.7709,50.8231,50.7448,50.7622,80100.0
2013-07-10 11:50:00,58.34,58.37,58.32,58.34,96800.0,50.7622,50.7883,50.7448,50.7622,96800.0
2013-07-10 12:00:00,58.35,58.39,58.33,58.37,129800.0,50.7709,50.8057,50.7535,50.7883,129800.0
2013-07-10 12:10:00,58.37,58.41,58.35,58.4,120700.0,50.7883,50.8231,50.7709,50.8144,120700.0
2013-07-10 12:20:00,58.4,58.42,58.37,58.38,117500.0,50.8144,50.8318,50.7883,50.797,117500.0
2013-07-10 12:30:00,58.38,58.43,58.38,58.43,62600.0,50.797,50.8405,50.797,50.8405,62600.0
2013-07-10 12:40:00,58.43,58.45,58.4,58.44,132400.0,50.8405,50.858,50.8144,50.8492,132400.0
2013-07-10 12:50:00,58.44,58.46,58.41,58.44,128700.0,50.8492,50.8667,50.8231,50.8492,128700.0
2013-07-10 13:00:00,58.43,58.45,58.41,58.43,65500.0,50.8405,50.858,50.8231,50.8405,65500.0
2013-07-10 13:10:00,58.43,58.45,58.41,58.44,65600.0,50.8405,50.858,50.8231,50.8492,65600.0
2013-07-10 13:20:00,58.44,58.44,58.4,58.43,72600.0,50.8492,50.8492,50.8144,50.8405,72600.0
2013-07-10 13:30:00,58.43,58.45,58.41,58.44,65900.0,50.8405,50.858,50.8231,50.8492,65900.0
2013-07-10 13:40:00,58.44,58.48,58.42,58.47,86000.0,50.8492,50.8841,50.8318,50.8754,86000.0
2013-07-10 13:50:00,58.47,58.48,58.42,58.43,80000.0,50.8754,50.8841,50.8318,50.8405,80000.0
2013-07-10 14:00:00,58.42,58.7,58.4,58.55,527100.0,50.8318,51.0755,50.8144,50.945,527100.0
2013-07-10 14:10:00,58.54,58.67,58.51,58.64,268500.0,50.9363,51.0494,50.9102,51.0233,268500.0
2013-07-10 14:20:00,58.64,58.69,58.53,58.56,189800.0,51.0233,51.0668,50.9276,50.9537,189800.0
2013-07-10 14:30:00,58.56,58.62,58.45,58.47,225900.0,50.9537,51.0059,50.858,50.8754,225900.0
2013-07-10 14:40:00,58.47,58.55,58.38,58.42,312600.0,50.8754,50.945,50.797,50.8318,312600.0
2013-07-10 14:50:00,58.41,58.5,58.39,58.45,307100.0,50.8231,50.9015,50.8057,50.858,307100.0
2013-07-10 15:00:00,58.46,58.51,58.36,58.39,196800.0,50.8667,50.9102,50.7796,50.8057,196800.0
2013-07-10 15:10:00,58.38,58.44,58.36,58.42,243600.0,50.797,50.8492,50.7796,50.8318,243600.0
2013-07-10 15:20:00,58.43,58.57,58.42,58.52,219400.0,50.8405,50.9624,50.8318,50.9189,219400.0
2013-07-10 15:30:00,58.52,58.55,58.49,58.5,1272300.0,50.9189,50.945,50.8928,50.9015,1272300.0
2013-07-10 15:40:00,58.51,58.59,58.5,58.58,290800.0,50.9102,50.9798,50.9015,50.9711,290800.0
2013-07-10 15:50:00,58.58,58.61,58.56,58.59,751000.0,50.9711,50.9972,50.9537,50.9798,751000.0
2013-07-11 09:30:00,59.22,59.32,59.21,59.3,443100.0,51.5279,51.6149,51.5192,51.5975,443100.0
2013-07-11 09:40:00,59.3,59.31,59.14,59.18,263300.0,51.5975,51.6062,51.4583,51.4931,263300.0
2013-07-11 09:50:00,59.18,59.28,59.18,59.21,202600.0,51.4931,51.5801,51.4931,51.5192,202600.0
2013-07-11 10:00:00,59.21,59.24,59.16,59.23,129400.0,51.5192,51.5453,51.4757,51.5366,129400.0
2013-07-11 10:10:00,59.24,59.28,59.18,59.19,140300.0,51.5453,51.5801,51.4931,51.5018,140300.0
2013-07-11 10:20:00,59.18,59.22,59.16,59.18,161400.0,51.4931,51.5279,51.4757,51.4931,161400.0
2013-07-11 10:30:00,59.18,59.18,59.1,59.13,170200.0,51.4931,51.4931,51.4235,51.4496,170200.0
2013-07-11 10:40:00,59.12,59.18,59.1,59.17,307100.0,51.4409,51.4931,51.4235,51.4844,307100.0
2013-07-11 10:50:00,59.17,59.24,59.16,59.19,215400.0,51.4844,51.5453,51.4757,51.5018,215400.0
2013-07-11 11:00:00,59.2,59.25,59.2,59.24,130600.0,51.5105,51.554,51.5105,51.5453,130600.0
2013-07-11 11:10:00,59.24,59.27,59.22,59.23,126100.0,51.5453,51.5714,51.5279,51.5366,126100.0
2013-07-11 11:20:00,59.22,59.29,59.22,59.27,226400.0,51.5279,51.5888,51.5279,51.5714,226400.0
2013-07-11 11:30:00,59.28,59.3,59.25,59.26,179400.0,51.5801,51.5975,51.554,51.5627,179400.0
2013-07-11 11:40:00,59.26,59.28,59.23,59.28,83700.0,51.5627,51.5801,51.5366,51.5801,83700.0
2013-07-11 11:50:00,59.28,59.28,59.23,59.23,94600.0,51.5801,51.5801,51.5366,51.5366,94600.0
2013-07-11 12:00:00,59.24,59.24,59.2,59.2,127000.0,51.5453,51.5453,51.5105,51.5105,127000.0
2013-07-11 12:10:00,59.2,59.23,59.18,59.21,76100.0,51.5105,51.5366,51.4931,51.5192,76100.0
2013-07-11 12:20:00,59.21,59.22,59.19,59.22,114800.0,51.5192,51.5279,51.5018,51.5279,114800.0
2013-07-11 12:30:00,59.22,59.26,59.21,59.23,63900.0,51.5279,51.5627,51.5192,51.5366,63900.0
2013-07-11 12:40:00,59.23,59.29,59.23,59.27,73600.0,51.5366,51.5888,51.5366,51.5714,73600.0
2013-07-11 12:50:00,59.27,59.28,59.25,59.26,41500.0,51.5714,51.5801,51.554,51.5627,41500.0
2013-07-11 13:00:00,59.26,59.29,59.25,59.27,83600.0,51.5627,51.5888,51.554,51.5714,83600.0
2013-07-11 13:10:00,59.27,59.29,59.26,59.29,325600.0,51.5714,51.5888,51.5627,51.5888,325600.0
2013-07-11 13:20:00,59.29,59.29,59.25,59.29,331500.0,51.5888,51.5888,51.554,51.5888,331500.0
2013-07-11 13:30:00,59.28,59.29,59.23,59.26,113300.0,51.5801,51.5888,51.5366,51.5627,113300.0
2013-07-11 13:40:00,59.25,59.31,59.25,59.31,485400.0,51.554,51.6062,51.554,51.6062,485400.0
2013-07-11 13:50:00,59.3,59.3,59.26,59.29,90000.0,51.5975,51.5975,51.5627,51.5888,90000.0
2013-07-11 14:00:00,59.29,59.3,59.26,59.29,71000.0,51.5888,51.5975,51.5627,51.5888,71000.0
2013-07-11 14:10:00,59.29,59.34,59.28,59.33,100200.0,51.5888,51.6323,51.5801,51.6236,100200.0
2013-07-11 14:20:00,59.34,59.45,59.34,59.4,260700.0,51.6323,51.7281,51.6323,51.6846,260700.0
2013-07-11 14:30:00,59.4,59.46,59.39,59.4,180600.0,51.6846,51.7368,51.6759,51.6846,180600.0
2013-07-11 14:40:00,59.4,59.43,59.38,59.42,88300.0,51.6846,51.7107,51.6672,51.702,88300.0
2013-07-11 14:50:00,59.42,59.43,59.35,59.38,65900.0,51.702,51.7107,51.641,51.6672,65900.0
2013-07-11 15:00:00,59.37,59.41,59.36,59.37,88200.0,51.6585,51.6933,51.6498,51.6585,88200.0
2013-07-11 15:10:00,59.37,59.39,59.36,59.38,114800.0,51.6585,51.6759,51.6498,51.6672,114800.0
2013-07-11 15:20:00,59.39,59.45,59.38,59.43,117100.0,51.6759,51.7281,51.6672,51.7107,117100.0
2013-07-11 15:30:00,59.43,59.43,59.37,59.41,184700.0,51.7107,51.7107,51.6585,51.6933,184700.0
2013-07-11 15:40:00,59.4,59.49,59.4,59.45,351800.0,51.6846,51.7629,51.6846,51.7281,351800.0
2013-07-11 15:50:00,59.45,59.47,59.42,59.43,567200.0,51.7281,51.7455,51.702,51.7107,567200.0
2013-07-12 09:30:00,59.38,59.5,59.34,59.5,154600.0,51.6672,51.7716,51.6323,51.7716,154600.0
2013-07-12 09:40:00,59.49,59.49,59.38,59.46,78300.0,51.7629,51.7629,51.6672,51.7368,78300.0
2013-07-12 09:50:00,59.47,59.53,59.45,59.48,117400.0,51.7455,51.7977,51.7281,51.7542,117400.0
2013-07-12 10:00:00,59.49,59.57,59.47,59.53,57900.0,51.7629,51.8325,51.7455,51.7977,57900.0
2013-07-12 10:10:00,59.52,59.61,59.5,59.59,171000.0,51.789,51.8673,51.7716,51.8499,171000.0
2013-07-12 10:20:00,59.58,59.6,59.56,59.57,129700.0,51.8412,51.8586,51.8238,51.8325,129700.0
2013-07-12 10:30:00,59.58,59.6,59.54,59.6,81100.0,51.8412,51.8586,51.8064,51.8586,81100.0
2013-07-12 10:40:00,59.6,59.65,59.59,59.59,75400.0,51.8586,51.9021,51.8499,51.8499,75400.0
2013-07-12 10:50:00,59.58,59.62,59.57,59.58,71300.0,51.8412,51.876,51.8325,51.8412,71300.0
2013-07-12 11:00:00,59.58,59.59,59.56,59.57,75000.0,51.8412,51.8499,51.8238,51.8325,75000.0
2013-07-12 11:10:00,59.58,59.63,59.58,59.63,47600.0,51.8412,51.8847,51.8412,51.8847,47600.0
2013-07-12 11:20:00,59.63,59.63,59.57,59.57,42100.0,51.8847,51.8847,51.8325,51.8325,42100.0
2013-07-12 11:30:00,59.58,59.59,59.55,59.57,54800.0,51.8412,51.8499,51.8151,51.8325,54800.0
2013-07-12 11:40:00,59.57,59.61,59.54,59.54,38000.0,51.8325,51.8673,51.8064,51.8064,38000.0
2013-07-12 11:50:00,59.55,59.55,59.51,59.54,27000.0,51.8151,51.8151,51.7803,51.8064,27000.0
2013-07-12 12:00:00,59.54,59.55,59.51,59.52,36000.0,51.8064,51.8151,51.7803,51.789,36000.0
2013-07-12 12:10:00,59.53,59.54,59.5,59.51,67500.0,51.7977,51.8064,51.7716,51.7803,67500.0
2013-07-12 12:20:00,59.51,59.55,59.5,59.55,48900.0,51.7803,51.8151,51.7716,51.8151,48900.0
2013-07-12 12:30:00,59.55,59.56,59.52,59.56,47500.0,51.8151,51.8238,51.789,51.8238,47500.0
2013-07-12 12:40:00,59.56,59.59,59.54,59.55,52100.0,51.8238,51.8499,51.8064,51.8151,52100.0
2013-07-12 12:50:00,59.55,59.59,59.55,59.58,56900.0,51.8151,51.8499,51.8151,51.8412,56900.0
2013-07-12 13:00:00,59.59,59.6,59.53,59.55,102200.0,51.8499,51.8586,51.7977,51.8151,102200.0
2013-07-12 13:10:00,59.56,59.58,59.52,59.57,56400.0,51.8238,51.8412,51.789,51.8325,56400.0
2013-07-12 13:20:00,59.57,59.6,59.54,59.55,40900.0,51.8325,51.8586,51.8064,51.8151,40900.0
2013-07-12 13:30:00,59.56,59.59,59.55,59.59,161500.0,51.8238,51.8499,51.8151,51.8499,161500.0
2013-07-12 13:40:00,59.58,59.6,59.56,59.6,32900.0,51.8412,51.8586,51.8238,51.8586,32900.0
2013-07-12 13:50:00,59.6,59.61,59.58,59.58,51600.0,51.8586,51.8673,51.8412,51.8412,51600.0
2013-07-12 14:00:00,59.59,59.6,59.53,59.55,69600.0,51.8499,51.8586,51.7977,51.8151,69600.0
2013-07-12 14:10:00,59.54,59.54,59.51,59.53,61400.0,51.8064,51.8064,51.7803,51.7977,61400.0
2013-07-12 14:20:00,59.53,59.55,59.53,59.55,60300.0,51.7977,51.8151,51.7977,51.8151,60300.0
2013-07-12 14:30:00,59.55,59.56,59.52,59.54,56900.0,51.8151,51.8238,51.789,51.8064,56900.0
2013-07-12 14:40:00,59.54,59.55,59.52,59.54,51300.0,51.8064,51.8151,51.789,51.8064,51300.0
2013-07-12 14:50:00,59.55,59.58,59.54,59.57,73800.0,51.8151,51.8412,51.8064,51.8325,73800.0
2013-07-12 15:00:00,59.58,59.58,59.54,59.57,116600.0,51.8412,51.8412,51.8064,51.8325,116600.0
2013-07-12 15:10:00,59.57,59.59,59.55,59.58,123800.0,51.8325,51.8499,51.8151,51.8412,123800.0
2013-07-12 15:20:00,59.58,59.61,59.58,59.61,287200.0,51.8412,51.8673,51.8412,51.8673,287200.0
2013-07-12 15:30:00,59.61,59.64,59.6,59.63,282900.0,51.8673,51.8934,51.8586,51.8847,282900.0
2013-07-12 15:40:00,59.64,59.73,59.64,59.69,409500.0,51.8934,51.9717,51.8934,51.9369,409500.0
2013-07-12 15:50:00,59.69,59.76,59.68,59.73,743600.0,51.9369,51.9978,51.9282,51.9717,743600.0
2013-07-15 09:30:00,59.9,59.9,59.73,59.73,229500.0,52.1196,52.1196,51.9717,51.9717,229500.0
2013-07-15 09:40:00,59.72,59.75,59.68,59.71,119800.0,51.963,51.9891,51.9282,51.9543,119800.0
2013-07-15 09:50:00,59.72,59.77,59.7,59.71,75700.0,51.963,52.0065,51.9456,51.9543,75700.0
2013-07-15 10:00:00,59.73,59.77,59.69,59.73,281400.0,51.9717,52.0065,51.9369,51.9717,281400.0
2013-07-15 10:10:00,59.74,59.77,59.67,59.69,141900.0,51.9804,52.0065,51.9195,51.9369,141900.0
2013-07-15 10:20:00,59.69,59.69,59.61,59.64,49200.0,51.9369,51.9369,51.8673,51.8934,49200.0
2013-07-15 10:30:00,59.64,59.65,59.6,59.63,79400.0,51.8934,51.9021,51.8586,51.8847,79400.0
2013-07-15 10:40:00,59.63,59.64,59.61,59.64,45700.0,51.8847,51.8934,51.8673,51.8934,45700.0
2013-07-15 10:50:00,59.64,59.71,59.64,59.68,69300.0,51.8934,51.9543,51.8934,51.9282,69300.0
2013-07-15 11:00:00,59.68,59.71,59.66,59.69,77000.0,51.9282,51.9543,51.9108,51.9369,77000.0
2013-07-15 11:10:00,59.69,59.72,59.69,59.72,103000.0,51.9369,51.963,51.9369,51.963,103000.0
2013-07-15 11:20:00,59.72,59.74,59.7,59.72,57500.0,51.963,51.9804,51.9456,51.963,57500.0
2013-07-15 11:30:00,59.72,59.74,59.7,59.72,177700.0,51.963,51.9804,51.9456,51.963,177700.0
2013-07-15 11:40:00,59.72,59.74,59.71,59.71,68300.0,51.963,51.9804,51.9543,51.9543,68300.0
2013-07-15 11:50:00,59.71,59.73,59.71,59.73,55300.0,51.9543,51.9717,51.9543,51.9717,55300.0
2013-07-15 12:00:00,59.73,59.75,59.72,59.73,57100.0,51.9717,51.9891,51.963,51.9717,57100.0
2013-07-15 12:10:00,59.73,59.73,59.69,59.69,37000.0,51.9717,51.9717,51.9369,51.9369,37000.0
2013-07-15 12:20:00,59.7,59.73,59.69,59.7,57700.0,51.9456,51.9717,51.9369,51.9456,57700.0
2013-07-15 12:30:00,59.7,59.71,59.66,59.69,32600.0,51.9456,51.9543,51.9108,51.9369,32600.0
2013-07-15 12:40:00,59.69,59.7,59.65,59.68,36900.0,51.9369,51.9456,51.9021,51.9282,36900.0
2013-07-15 12:50:00,59.68,59.69,59.66,59.66,20100.0,51.9282,51.9369,51.9108,51.9108,20100.0
2013-07-15 13:00:00,59.66,59.66,59.63,59.66,70100.0,51.9108,51.9108,51.8847,51.9108,70100.0
2013-07-15 13:10:00,59.66,59.68,59.63,59.67,53000.0,51.9108,51.9282,51.8847,51.9195,53000.0
2013-07-15 13:20:00,59.67,59.67,59.64,59.64,45100.0,51.9195,51.9195,51.8934,51.8934,45100.0
2013-07-15 13:30:00,59.64,59.64,59.6,59.61,71600.0,51.8934,51.8934,51.8586,51.8673,71600.0
2013-07-15 13:40:00,59.61,59.64,59.61,59.64,34200.0,51.8673,51.8934,51.8673,51.8934,34200.0
2013-07-15 13:50:00,59.64,59.65,59.61,59.61,29900.0,51.8934,51.9021,51.8673,51.8673,29900.0
2013-07-15 14:00:00,59.62,59.62,59.59,59.6,104400.0,51.876,51.876,51.8499,51.8586,104400.0
2013-07-15 14:10:00,59.61,59.67,59.6,59.67,77800.0,51.8673,51.9195,51.8586,51.9195,77800.0
2013-07-15 14:20:00,59.66,59.67,59.63,59.66,128900.0,51.9108,51.9195,51.8847,51.9108,128900.0
2013-07-15 14:30:00,59.66,59.67,59.64,59.66,92100.0,51.9108,51.9195,51.8934,51.9108,92100.0
2013-07-15 14:40:00,59.66,59.7,59.65,59.68,68800.0,51.9108,51.9456,51.9021,51.9282,68800.0
2013-07-15 14:50:00,59.67,59.67,59.64,59.65,55200.0,51.9195,51.9195,51.8934,51.9021,55200.0
2013-07-15 15:00:00,59.65,59.67,59.64,59.66,56000.0,51.9021,51.9195,51.8934,51.9108,56000.0
2013-07-15 15:10:00,59.66,59.66,59.63,59.65,50300.0,51.9108,51.9108,51.8847,51.9021,50300.0
2013-07-15 15:20:00,59.64,59.65,59.58,59.59,149400.0,51.8934,51.9021,51.8412,51.8499,149400.0
2013-07-15 15:30:00,59.59,59.6,59.57,59.58,83400.0,51.8499,51.8586,51.8325,51.8412,83400.0
2013-07-15 15:40:00,59.57,59.58,59.55,59.56,140500.0,51.8325,51.8412,51.8151,51.8238,140500.0
2013-07-15 15:50:00,59.55,59.57,59.55,59.57,266400.0,51.8151,51.8325,51.8151,51.8325,266400.0
2013-07-16 09:30:00,59.59,59.66,59.43,59.45,137800.0,51.8499,51.9108,51.7107,51.7281,137800.0
2013-07-16 09:40:00,59.46,59.46,59.39,59.42,132500.0,51.7368,51.7368,51.6759,51.702,132500.0
2013-07-16 09:50:00,59.43,59.49,59.4,59.43,145200.0,51.7107,51.7629,51.6846,51.7107,145200.0
2013-07-16 10:00:00,59.44,59.54,59.43,59.47,162500.0,51.7194,51.8064,51.7107,51.7455,162500.0
2013-07-16 10:10:00,59.48,59.54,59.48,59.54,129200.0,51.7542,51.8064,51.7542,51.8064,129200.0
2013-07-16 10:20:00,59.53,59.54,59.48,59.49,96800.0,51.7977,51.8064,51.7542,51.7629,96800.0
2013-07-16 10:30:00,59.49,59.53,59.46,59.51,81400.0,51.7629,51.7977,51.7368,51.7803,81400.0
2013-07-16 10:40:00,59.51,59.52,59.47,59.51,51500.0,51.7803,51.789,51.7455,51.7803,51500.0
2013-07-16 10:50:00,59.51,59.52,59.37,59.37,95800.0,51.7803,51.789,51.6585,51.6585,95800.0
2013-07-16 11:00:00,59.36,59.38,59.31,59.31,91600.0,51.6498,51.6672,51.6062,51.6062,91600.0
2013-07-16 11:10:00,59.31,59.32,59.23,59.26,127400.0,51.6062,51.6149,51.5366,51.5627,127400.0
2013-07-16 11:20:00,59.26,59.28,59.22,59.23,89000.0,51.5627,51.5801,51.5279,51.5366,89000.0
2013-07-16 11:30:00,59.23,59.25,59.18,59.22,157300.0,51.5366,51.554,51.4931,51.5279,157300.0
2013-07-16 11:40:00,59.22,59.22,59.14,59.14,107200.0,51.5279,51.5279,51.4583,51.4583,107200.0
2013-07-16 11:50:00,59.15,59.2,59.13,59.18,140300.0,51.467,51.5105,51.4496,51.4931,140300.0
2013-07-16 12:00:00,59.17,59.2,59.16,59.19,174700.0,51.4844,51.5105,51.4757,51.5018,174700.0
2013-07-16 12:10:00,59.19,59.21,59.17,59.2,67000.0,51.5018,51.5192,51.4844,51.5105,67000.0
2013-07-16 12:20:00,59.19,59.23,59.17,59.22,214500.0,51.5018,51.5366,51.4844,51.5279,214500.0
2013-07-16 12:30:00,59.23,59.23,59.17,59.18,23300.0,51.5366,51.5366,51.4844,51.4931,23300.0
2013-07-16 12:40:00,59.18,59.18,59.14,59.14,39200.0,51.4931,51.4931,51.4583,51.4583,39200.0
2013-07-16 12:50:00,59.14,59.16,59.13,59.14,63500.0,51.4583,51.4757,51.4496,51.4583,63500.0
2013-07-16 13:00:00,59.14,59.15,59.11,59.12,38200.0,51.4583,51.467,51.4322,51.4409,38200.0
2013-07-16 13:10:00,59.12,59.12,59.03,59.07,75800.0,51.4409,51.4409,51.3626,51.3974,75800.0
2013-07-16 13:20:00,59.07,59.07,59.04,59.06,131800.0,51.3974,51.3974,51.3713,51.3887,131800.0
2013-07-16 13:30:00,59.05,59.14,59.03,59.14,96800.0,51.38,51.4583,51.3626,51.4583,96800.0
2013-07-16 13:40:00,59.14,59.18,59.14,59.14,37400.0,51.4583,51.4931,51.4583,51.4583,37400.0
2013-07-16 13:50:00,59.15,59.19,59.14,59.19,31400.0,51.467,51.5018,51.4583,51.5018,31400.0
2013-07-16 14:00:00,59.2,59.25,59.2,59.25,72600.0,51.5105,51.554,51.5105,51.554,72600.0
2013-07-16 14:10:00,59.25,59.31,59.25,59.29,133300.0,51.554,51.6062,51.554,51.5888,133300.0
2013-07-16 14:20:00,59.3,59.31,59.26,59.27,45500.0,51.5975,51.6062,51.5627,51.5714,45500.0
2013-07-16 14:30:00,59.28,59.29,59.23,59.25,21400.0,51.5801,51.5888,51.5366,51.554,21400.0
2013-07-16 14:40:00,59.24,59.28,59.24,59.26,44100.0,51.5453,51.5801,51.5453,51.5627,44100.0
2013-07-16 14:50:00,59.26,59.27,59.23,59.23,58800.0,51.5627,51.5714,51.5366,51.5366,58800.0
2013-07-16 15:00:00,59.23,59.23,59.17,59.17,89400.0,51.5366,51.5366,51.4844,51.4844,89400.0
2013-07-16 15:10:00,59.17,59.19,59.1,59.11,53100.0,51.4844,51.5018,51.4235,51.4322,53100.0
2013-07-16 15:20:00,59.11,59.19,59.09,59.19,50200.0,51.4322,51.5018,51.4148,51.5018,50200.0
2013-07-16 15:30:00,59.19,59.22,59.18,59.2,82200.0,51.5018,51.5279,51.4931,51.5105,82200.0
2013-07-16 15:40:00,59.2,59.22,59.18,59.2,99500.0,51.5105,51.5279,51.4931,51.5105,99500.0
2013-07-16 15:50:00,59.21,59.25,59.18,59.25,1208100.0,51.5192,51.554,51.4931,51.554,1208100.0
2013-07-17 09:30:00,59.39,59.42,59.33,59.37,128300.0,51.6759,51.702,51.6236,51.6585,128300.0
2013-07-17 09:40:00,59.37,59.4,59.27,59.3,65200.0,51.6585,51.6846,51.5714,51.5975,65200.0
2013-07-17 09:50:00,59.29,59.34,59.24,59.33,57500.0,51.5888,51.6323,51.5453,51.6236,57500.0
2013-07-17 10:00:00,59.32,59.37,59.31,59.33,110400.0,51.6149,51.6585,51.6062,51.6236,110400.0
2013-07-17 10:10:00,59.33,59.37,59.31,59.35,141600.0,51.6236,51.6585,51.6062,51.641,141600.0
2013-07-17 10:20:00,59.35,59.37,59.31,59.37,90400.0,51.641,51.6585,51.6062,51.6585,90400.0
2013-07-17 10:30:00,59.36,59.42,59.31,59.37,63800.0,51.6498,51.702,51.6062,51.6585,63800.0
2013-07-17 10:40:00,59.36,59.37,59.23,59.28,97300.0,51.6498,51.6585,51.5366,51.5801,97300.0
2013-07-17 10:50:00,59.28,59.3,59.25,59.29,109000.0,51.5801,51.5975,51.554,51.5888,109000.0
2013-07-17 11:00:00,59.3,59.34,59.28,59.32,56000.0,51.5975,51.6323,51.5801,51.6149,56000.0
2013-07-17 11:10:00,59.32,59.35,59.29,59.32,117700.0,51.6149,51.641,51.5888,51.6149,117700.0
2013-07-17 11:20:00,59.32,59.34,59.22,59.23,181200.0,51.6149,51.6323,51.5279,51.5366,181200.0
2013-07-17 11:30:00,59.23,59.27,59.23,59.27,63800.0,51.5366,51.5714,51.5366,51.5714,63800.0
2013-07-17 11:40:00,59.26,59.3,59.25,59.29,90300.0,51.5627,51.5975,51.554,51.5888,90300.0
2013-07-17 11:50:00,59.29,59.3,59.22,59.25,145600.0,51.5888,51.5975,51.5279,51.554,145600.0
2013-07-17 12:00:00,59.25,59.26,59.23,59.25,144900.0,51.554,51.5627,51.5366,51.554,144900.0
2013-07-17 12:10:00,59.25,59.35,59.25,59.34,162500.0,51.554,51.641,51.554,51.6323,162500.0
2013-07-17 12:20:00,59.33,59.34,59.29,59.3,122400.0,51.6236,51.6323,51.5888,51.5975,122400.0
2013-07-17 12:30:00,59.31,59.32,59.3,59.31,76400.0,51.6062,51.6149,51.5975,51.6062,76400.0
2013-07-17 12:40:00,59.31,59.37,59.3,59.36,135800.0,51.6062,51.6585,51.5975,51.6498,135800.0
2013-07-17 12:50:00,59.36,59.37,59.33,59.35,99000.0,51.6498,51.6585,51.6236,51.641,99000.0
2013-07-17 13:00:00,59.35,59.36,59.34,59.34,62100.0,51.641,51.6498,51.6323,51.6323,62100.0
2013-07-17 13:10:00,59.35,59.37,59.33,59.37,204900.0,51.641,51.6585,51.6236,51.6585,204900.0
2013-07-17 13:20:00,59.37,59.39,59.3,59.3,76000.0,51.6585,51.6759,51.5975,51.5975,76000.0
2013-07-17 13:30:00,59.31,59.31,59.27,59.3,101300.0,51.6062,51.6062,51.5714,51.5975,101300.0
2013-07-17 13:40:00,59.3,59.33,59.28,59.32,108300.0,51.5975,51.6236,51.5801,51.6149,108300.0
2013-07-17 13:50:00,59.32,59.33,59.3,59.33,57900.0,51.6149,51.6236,51.5975,51.6236,57900.0
2013-07-17 14:00:00,59.33,59.35,59.3,59.31,73700.0,51.6236,51.641,51.5975,51.6062,73700.0
2013-07-17 14:10:00,59.31,59.33,59.3,59.3,89400.0,51.6062,51.6236,51.5975,51.5975,89400.0
2013-07-17 14:20:00,59.31,59.33,59.3,59.31,97900.0,51.6062,51.6236,51.5975,51.6062,97900.0
2013-07-17 14:30:00,59.3,59.31,59.26,59.28,77600.0,51.5975,51.6062,51.5627,51.5801,77600.0
2013-07-17 14:40:00,59.28,59.29,59.2,59.2,98000.0,51.5801,51.5888,51.5105,51.5105,98000.0
2013-07-17 14:50:00,59.21,59.22,59.19,59.22,93200.0,51.5192,51.5279,51.5018,51.5279,93200.0
2013-07-17 15:00:00,59.22,59.24,59.21,59.23,64300.0,51.5279,51.5453,51.5192,51.5366,64300.0
2013-07-17 15:10:00,59.23,59.24,59.18,59.23,207000.0,51.5366,51.5453,51.4931,51.5366,207000.0
2013-07-17 15:20:00,59.24,59.27,59.22,59.25,84500.0,51.5453,51.5714,51.5279,51.554,84500.0
2013-07-17 15:30:00,59.25,59.26,59.19,59.21,114600.0,51.554,51.5627,51.5018,51.5192,114600.0
2013-07-17 15:40:00,59.22,59.27,59.21,59.27,114200.0,51.5279,51.5714,51.5192,51.5714,114200.0
2013-07-17 15:50:00,59.27,59.33,59.27,59.29,301400.0,51.5714,51.6236,51.5714,51.5888,301400.0
2013-07-18 09:30:00,59.38,59.53,59.38,59.53,111400.0,51.6672,51.7977,51.6672,51.7977,111400.0
2013-07-18 09:40:00,59.53,59.56,59.47,59.51,71500.0,51.7977,51.8238,51.7455,51.7803,71500.0
2013-07-18 09:50:00,59.51,59.56,59.49,59.54,47200.0,51.7803,51.8238,51.7629,51.8064,47200.0
2013-07-18 10:00:00,59.55,59.64,59.53,59.64,83600.0,51.8151,51.8934,51.7977,51.8934,83600.0
2013-07-18 10:10:00,59.64,59.7,59.63,59.67,86800.0,51.8934,51.9456,51.8847,51.9195,86800.0
2013-07-18 10:20:00,59.68,59.76,59.68,59.75,135300.0,51.9282,51.9978,51.9282,51.9891,135300.0
2013-07-18 10:30:00,59.76,59.78,59.72,59.74,63400.0,51.9978,52.0152,51.963,51.9804,63400.0
2013-07-18 10:40:00,59.73,59.74,59.7,59.73,94900.0,51.9717,51.9804,51.9456,51.9717,94900.0
2013-07-18 10:50:00,59.73,59.79,59.73,59.78,224500.0,51.9717,52.0239,51.9717,52.0152,224500.0
2013-07-18 11:00:00,59.78,59.81,59.76,59.78,93800.0,52.0152,52.0413,51.9978,52.0152,93800.0
2013-07-18 11:10:00,59.78,59.79,59.72,59.74,52300.0,52.0152,52.0239,51.963,51.9804,52300.0
2013-07-18 11:20:00,59.74,59.75,59.73,59.74,23500.0,51.9804,51.9891,51.9717,51.9804,23500.0
2013-07-18 11:30:00,59.74,59.76,59.73,59.74,79800.0,51.9804,51.9978,51.9717,51.9804,79800.0
2013-07-18 11:40:00,59.74,59.74,59.68,59.68,44200.0,51.9804,51.9804,51.9282,51.9282,44200.0
2013-07-18 11:50:00,59.68,59.7,59.66,59.68,32000.0,51.9282,51.9456,51.9108,51.9282,32000.0
2013-07-18 12:00:00,59.66,59.73,59.63,59.69,126500.0,51.9108,51.9717,51.8847,51.9369,126500.0
2013-07-18 12:10:00,59.69,59.7,59.66,59.67,84500.0,51.9369,51.9456,51.9108,51.9195,84500.0
2013-07-18 12:20:00,59.68,59.68,59.6,59.61,42800.0,51.9282,51.9282,51.8586,51.8673,42800.0
2013-07-18 12:30:00,59.61,59.63,59.58,59.58,30700.0,51.8673,51.8847,51.8412,51.8412,30700.0
2013-07-18 12:40:00,59.58,59.59,59.53,59.57,32600.0,51.8412,51.8499,51.7977,51.8325,32600.0
2013-07-18 12:50:00,59.57,59.58,59.55,59.55,20500.0,51.8325,51.8412,51.8151,51.8151,20500.0
2013-07-18 13:00:00,59.55,59.58,59.53,59.56,41500.0,51.8151,51.8412,51.7977,51.8238,41500.0
2013-07-18 13:10:00,59.57,59.58,59.53,59.54,145400.0,51.8325,51.8412,51.7977,51.8064,145400.0
2013-07-18 13:20:00,59.53,59.55,59.51,59.55,65400.0,51.7977,51.8151,51.7803,51.8151,65400.0
2013-07-18 13:30:00,59.55,59.59,59.54,59.59,35900.0,51.8151,51.8499,51.8064,51.8499,35900.0
2013-07-18 13:40:00,59.59,59.61,59.57,59.58,81700.0,51.8499,51.8673,51.8325,51.8412,81700.0
2013-07-18 13:50:00,59.58,59.6,59.54,59.6,46400.0,51.8412,51.8586,51.8064,51.8586,46400.0
2013-07-18 14:00:00,59.6,59.64,59.6,59.63,76800.0,51.8586,51.8934,51.8586,51.8847,76800.0
2013-07-18 14:10:00,59.63,59.65,59.62,59.63,27000.0,51.8847,51.9021,51.876,51.8847,27000.0
2013-07-18 14:20:00,59.64,59.67,59.64,59.66,29600.0,51.8934,51.9195,51.8934,51.9108,29600.0
2013-07-18 14:30:00,59.66,59.71,59.66,59.69,194200.0,51.9108,51.9543,51.9108,51.9369,194200.0
2013-07-18 14:40:00,59.7,59.73,59.7,59.72,51400.0,51.9456,51.9717,51.9456,51.963,51400.0
2013-07-18 14:50:00,59.73,59.73,59.7,59.72,26000.0,51.9717,51.9717,51.9456,51.963,26000.0
2013-07-18 15:00:00,59.71,59.71,59.68,59.68,37800.0,51.9543,51.9543,51.9282,51.9282,37800.0
2013-07-18 15:10:00,59.68,59.68,59.61,59.63,34100.0,51.9282,51.9282,51.8673,51.8847,34100.0
2013-07-18 15:20:00,59.63,59.66,59.62,59.65,53500.0,51.8847,51.9108,51.876,51.9021,53500.0
2013-07-18 15:30:00,59.64,59.66,59.6,59.62,46000.0,51.8934,51.9108,51.8586,51.876,46000.0
2013-07-18 15:40:00,59.62,59.64,59.57,59.63,104600.0,51.876,51.8934,51.8325,51.8847,104600.0
2013-07-18 15:50:00,59.63,59.63,59.57,59.62,237400.0,51.8847,51.8847,51.8325,51.876,237400.0
2013-07-19 09:30:00,59.59,59.76,59.58,59.59,137100.0,51.8499,51.9978,51.8412,51.8499,137100.0
2013-07-19 09:40:00,59.57,59.6,59.47,59.47,92600.0,51.8325,51.8586,51.7455,51.7455,92600.0
2013-07-19 09:50:00,59.47,59.51,59.41,59.47,97500.0,51.7455,51.7803,51.6933,51.7455,97500.0
2013-07-19 10:00:00,59.47,59.51,59.44,59.48,117300.0,51.7455,51.7803,51.7194,51.7542,117300.0
2013-07-19 10:10:00,59.47,59.52,59.43,59.45,107200.0,51.7455,51.789,51.7107,51.7281,107200.0
2013-07-19 10:20:00,59.44,59.45,59.42,59.44,63100.0,51.7194,51.7281,51.702,51.7194,63100.0
2013-07-19 10:30:00,59.45,59.56,59.44,59.51,174500.0,51.7281,51.8238,51.7194,51.7803,174500.0
2013-07-19 10:40:00,59.51,59.52,59.46,59.51,29200.0,51.7803,51.789,51.7368,51.7803,29200.0
2013-07-19 10:50:00,59.51,59.55,59.48,59.49,73300.0,51.7803,51.8151,51.7542,51.7629,73300.0
2013-07-19 11:00:00,59.49,59.51,59.43,59.48,106900.0,51.7629,51.7803,51.7107,51.7542,106900.0
2013-07-19 11:10:00,59.49,59.53,59.45,59.45,395400.0,51.7629,51.7977,51.7281,51.7281,395400.0
2013-07-19 11:20:00,59.46,59.56,59.46,59.55,149200.0,51.7368,51.8238,51.7368,51.8151,149200.0
2013-07-19 11:30:00,59.54,59.55,59.49,59.5,47600.0,51.8064,51.8151,51.7629,51.7716,47600.0
2013-07-19 11:40:00,59.5,59.5,59.45,59.45,76900.0,51.7716,51.7716,51.7281,51.7281,76900.0
2013-07-19 11:50:00,59.45,59.48,59.42,59.47,52900.0,51.7281,51.7542,51.702,51.7455,52900.0
2013-07-19 12:00:00,59.48,59.51,59.48,59.48,154900.0,51.7542,51.7803,51.7542,51.7542,154900.0
2013-07-19 12:10:00,59.48,59.49,59.44,59.48,52300.0,51.7542,51.7629,51.7194,51.7542,52300.0
2013-07-19 12:20:00,59.48,59.49,59.46,59.46,56900.0,51.7542,51.7629,51.7368,51.7368,56900.0
2013-07-19 12:30:00,59.46,59.46,59.44,59.45,49300.0,51.7368,51.7368,51.7194,51.7281,49300.0
2013-07-19 12:40:00,59.45,59.45,59.43,59.43,28600.0,51.7281,51.7281,51.7107,51.7107,28600.0
2013-07-19 12:50:00,59.43,59.45,59.41,59.45,22100.0,51.7107,51.7281,51.6933,51.7281,22100.0
2013-07-19 13:00:00,59.45,59.47,59.44,59.45,36900.0,51.7281,51.7455,51.7194,51.7281,36900.0
2013-07-19 13:10:00,59.45,59.48,59.44,59.47,141600.0,51.7281,51.7542,51.7194,51.7455,141600.0
2013-07-19 13:20:00,59.47,59.48,59.42,59.43,35400.0,51.7455,51.7542,51.702,51.7107,35400.0
2013-07-19 13:30:00,59.43,59.48,59.42,59.45,59100.0,51.7107,51.7542,51.702,51.7281,59100.0
2013-07-19 13:40:00,59.45,59.47,59.44,59.46,15500.0,51.7281,51.7455,51.7194,51.7368,15500.0
2013-07-19 13:50:00,59.46,59.48,59.45,59.47,50100.0,51.7368,51.7542,51.7281,51.7455,50100.0
2013-07-19 14:00:00,59.47,59.51,59.45,59.51,93300.0,51.7455,51.7803,51.7281,51.7803,93300.0
2013-07-19 14:10:00,59.51,59.54,59.5,59.53,74500.0,51.7803,51.8064,51.7716,51.7977,74500.0
2013-07-19 14:20:00,59.53,59.55,59.51,59.55,115000.0,51.7977,51.8151,51.7803,51.8151,115000.0
2013-07-19 14:30:00,59.55,59.55,59.52,59.54,133700.0,51.8151,51.8151,51.789,51.8064,133700.0
2013-07-19 14:40:00,59.54,59.54,59.51,59.53,102600.0,51.8064,51.8064,51.7803,51.7977,102600.0
2013-07-19 14:50:00,59.52,59.53,59.5,59.5,113200.0,51.789,51.7977,51.7716,51.7716,113200.0
2013-07-19 15:00:00,59.51,59.53,59.5,59.51,190800.0,51.7803,51.7977,51.7716,51.7803,190800.0
2013-07-19 15:10:00,59.51,59.53,59.49,59.49,150600.0,51.7803,51.7977,51.7629,51.7629,150600.0
2013-07-19 15:20:00,59.49,59.52,59.48,59.49,183700.0,51.7629,51.789,51.7542,51.7629,183700.0
2013-07-19 15:30:00,59.49,59.52,59.48,59.49,158100.0,51.7629,51.789,51.7542,51.7629,158100.0
2013-07-19 15:40:00,59.5,59.56,59.49,59.53,214300.0,51.7716,51.8238,51.7629,51.7977,214300.0
2013-07-19 15:50:00,59.54,59.58,59.54,59.58,505200.0,51.8064,51.8412,51.8064,51.8412,505200.0
2013-07-22 09:30:00,59.62,59.71,59.57,59.57,146900.0,51.876,51.9543,51.8325,51.8325,146900.0
2013-07-22 09:40:00,59.57,59.58,59.41,59.45,128500.0,51.8325,51.8412,51.6933,51.7281,128500.0
2013-07-22 09:50:00,59.45,59.48,59.34,59.37,182800.0,51.7281,51.7542,51.6323,51.6585,182800.0
2013-07-22 10:00:00,59.36,59.41,59.3,59.39,149100.0,51.6498,51.6933,51.5975,51.6759,149100.0
2013-07-22 10:10:00,59.4,59.5,59.4,59.45,71300.0,51.6846,51.7716,51.6846,51.7281,71300.0
2013-07-22 10:20:00,59.45,59.48,59.43,59.43,85200.0,51.7281,51.7542,51.7107,51.7107,85200.0
2013-07-22 10:30:00,59.43,59.45,59.39,59.41,126100.0,51.7107,51.7281,51.6759,51.6933,126100.0
2013-07-22 10:40:00,59.41,59.46,59.41,59.44,70100.0,51.6933,51.7368,51.6933,51.7194,70100.0
2013-07-22 10:50:00,59.44,59.47,59.42,59.46,102000.0,51.7194,51.7455,51.702,51.7368,102000.0
2013-07-22 11:00:00,59.46,59.52,59.46,59.51,121100.0,51.7368,51.789,51.7368,51.7803,121100.0
2013-07-22 11:10:00,59.5,59.53,59.48,59.49,146000.0,51.7716,51.7977,51.7542,51.7629,146000.0
2013-07-22 11:20:00,59.49,59.58,59.49,59.56,93000.0,51.7629,51.8412,51.7629,51.8238,93000.0
2013-07-22 11:30:00,59.56,59.62,59.55,59.6,97500.0,51.8238,51.876,51.8151,51.8586,97500.0
2013-07-22 11:40:00,59.6,59.61,59.52,59.52,32700.0,51.8586,51.8673,51.789,51.789,32700.0
2013-07-22 11:50:00,59.52,59.53,59.48,59.48,99000.0,51.789,51.7977,51.7542,51.7542,99000.0
2013-07-22 12:00:00,59.48,59.5,59.48,59.5,118500.0,51.7542,51.7716,51.7542,51.7716,118500.0
2013-07-22 12:10:00,59.5,59.53,59.49,59.51,88100.0,51.7716,51.7977,51.7629,51.7803,88100.0
2013-07-22 12:20:00,59.52,59.53,59.49,59.52,80100.0,51.789,51.7977,51.7629,51.789,80100.0
2013-07-22 12:30:00,59.52,59.52,59.49,59.49,72800.0,51.789,51.789,51.7629,51.7629,72800.0
2013-07-22 12:40:00,59.5,59.53,59.5,59.52,81000.0,51.7716,51.7977,51.7716,51.789,81000.0
2013-07-22 12:50:00,59.52,59.54,59.52,59.53,56500.0,51.789,51.8064,51.789,51.7977,56500.0
2013-07-22 13:00:00,59.53,59.54,59.52,59.52,37300.0,51.7977,51.8064,51.789,51.789,37300.0
2013-07-22 13:10:00,59.51,59.53,59.46,59.46,58400.0,51.7803,51.7977,51.7368,51.7368,58400.0
2013-07-22 13:20:00,59.47,59.48,59.44,59.45,45300.0,51.7455,51.7542,51.7194,51.7281,45300.0
2013-07-22 13:30:00,59.45,59.47,59.44,59.46,49200.0,51.7281,51.7455,51.7194,51.7368,49200.0
2013-07-22 13:40:00,59.46,59.46,59.43,59.45,78900.0,51.7368,51.7368,51.7107,51.7281,78900.0
2013-07-22 13:50:00,59.45,59.49,59.45,59.49,43300.0,51.7281,51.7629,51.7281,51.7629,43300.0
2013-07-22 14:00:00,59.49,59.52,59.48,59.52,80100.0,51.7629,51.789,51.7542,51.789,80100.0
2013-07-22 14:10:00,59.52,59.55,59.51,59.53,106300.0,51.789,51.8151,51.7803,51.7977,106300.0
2013-07-22 14:20:00,59.53,59.53,59.49,59.5,70100.0,51.7977,51.7977,51.7629,51.7716,70100.0
2013-07-22 14:30:00,59.49,59.52,59.49,59.5,99300.0,51.7629,51.789,51.7629,51.7716,99300.0
2013-07-22 14:40:00,59.5,59.56,59.5,59.53,144700.0,51.7716,51.8238,51.7716,51.7977,144700.0
2013-07-22 14:50:00,59.53,59.56,59.53,59.56,48700.0,51.7977,51.8238,51.7977,51.8238,48700.0
2013-07-22 15:00:00,59.56,59.56,59.54,59.55,138800.0,51.8238,51.8238,51.8064,51.8151,138800.0
2013-07-22 15:10:00,59.55,59.55,59.52,59.52,58300.0,51.8151,51.8151,51.789,51.789,58300.0
2013-07-22 15:20:00,59.52,59.54,59.52,59.53,82200.0,51.789,51.8064,51.789,51.7977,82200.0
2013-07-22 15:30:00,59.53,59.54,59.48,59.49,182300.0,51.7977,51.8064,51.7542,51.7629,182300.0
2013-07-22 15:40:00,59.48,59.52,59.48,59.48,111100.0,51.7542,51.789,51.7542,51.7542,111100.0
2013-07-22 15:50:00,59.49,59.54,59.48,59.53,359000.0,51.7629,51.8064,51.7542,51.7977,359000.0
2013-07-23 09:30:00,59.73,59.73,59.57,59.72,54300.0,51.9717,51.9717,51.8325,51.963,54300.0
2013-07-23 09:40:00,59.72,59.74,59.65,59.69,61000.0,51.963,51.9804,51.9021,51.9369,61000.0
2013-07-23 09:50:00,59.68,59.72,59.63,59.68,46000.0,51.9282,51.963,51.8847,51.9282,46000.0
2013-07-23 10:00:00,59.68,59.69,59.59,59.59,245600.0,51.9282,51.9369,51.8499,51.8499,245600.0
2013-07-23 10:10:00,59.59,59.62,59.56,59.61,245300.0,51.8499,51.876,51.8238,51.8673,245300.0
2013-07-23 10:20:00,59.6,59.61,59.51,59.51,75400.0,51.8586,51.8673,51.7803,51.7803,75400.0
2013-07-23 10:30:00,59.51,59.53,59.44,59.44,80300.0,51.7803,51.7977,51.7194,51.7194,80300.0
2013-07-23 10:40:00,59.43,59.45,59.4,59.44,95100.0,51.7107,51.7281,51.6846,51.7194,95100.0
2013-07-23 10:50:00,59.44,59.45,59.42,59.42,100300.0,51.7194,51.7281,51.702,51.702,100300.0
2013-07-23 11:00:00,59.42,59.42,59.37,59.37,72400.0,51.702,51.702,51.6585,51.6585,72400.0
2013-07-23 11:10:00,59.38,59.41,59.37,59.4,28300.0,51.6672,51.6933,51.6585,51.6846,28300.0
2013-07-23 11:20:00,59.41,59.44,59.41,59.43,26400.0,51.6933,51.7194,51.6933,51.7107,26400.0
2013-07-23 11:30:00,59.42,59.44,59.38,59.39,28900.0,51.702,51.7194,51.6672,51.6759,28900.0
2013-07-23 11:40:00,59.39,59.42,59.38,59.41,133500.0,51.6759,51.702,51.6672,51.6933,133500.0
2013-07-23 11:50:00,59.41,59.41,59.4,59.41,51700.0,51.6933,51.6933,51.6846,51.6933,51700.0
2013-07-23 12:00:00,59.41,59.43,59.39,59.43,26300.0,51.6933,51.7107,51.6759,51.7107,26300.0
2013-07-23 12:10:00,59.43,59.45,59.4,59.42,66100.0,51.7107,51.7281,51.6846,51.702,66100.0
2013-07-23 12:20:00,59.43,59.44,59.41,59.41,146100.0,51.7107,51.7194,51.6933,51.6933,146100.0
2013-07-23 12:30:00,59.41,59.41,59.38,59.4,31200.0,51.6933,51.6933,51.6672,51.6846,31200.0
2013-07-23 12:40:00,59.39,59.4,59.38,59.39,19400.0,51.6759,51.6846,51.6672,51.6759,19400.0
2013-07-23 12:50:00,59.4,59.42,59.38,59.39,73500.0,51.6846,51.702,51.6672,51.6759,73500.0
2013-07-23 13:00:00,59.39,59.47,59.39,59.46,176300.0,51.6759,51.7455,51.6759,51.7368,176300.0
2013-07-23 13:10:00,59.46,59.48,59.44,59.48,98800.0,51.7368,51.7542,51.7194,51.7542,98800.0
2013-07-23 13:20:00,59.48,59.5,59.47,59.48,156500.0,51.7542,51.7716,51.7455,51.7542,156500.0
2013-07-23 13:30:00,59.48,59.52,59.48,59.52,56500.0,51.7542,51.789,51.7542,51.789,56500.0
2013-07-23 13:40:00,59.51,59.55,59.51,59.52,194600.0,51.7803,51.8151,51.7803,51.789,194600.0
2013-07-23 13:50:00,59.52,59.53,59.47,59.49,58200.0,51.789,51.7977,51.7455,51.7629,58200.0
2013-07-23 14:00:00,59.49,59.51,59.48,59.49,30200.0,51.7629,51.7803,51.7542,51.7629,30200.0
2013-07-23 14:10:00,59.48,59.52,59.47,59.5,28100.0,51.7542,51.789,51.7455,51.7716,28100.0
2013-07-23 14:20:00,59.5,59.52,59.47,59.5,80500.0,51.7716,51.789,51.7455,51.7716,80500.0
2013-07-23 14:30:00,59.49,59.52,59.49,59.52,84300.0,51.7629,51.789,51.7629,51.789,84300.0
2013-07-23 14:40:00,59.52,59.58,59.51,59.57,107800.0,51.789,51.8412,51.7803,51.8325,107800.0
2013-07-23 14:50:00,59.57,59.58,59.54,59.54,98500.0,51.8325,51.8412,51.8064,51.8064,98500.0
2013-07-23 15:00:00,59.55,59.56,59.54,59.55,36000.0,51.8151,51.8238,51.8064,51.8151,36000.0
2013-07-23 15:10:00,59.55,59.56,59.51,59.51,85100.0,51.8151,51.8238,51.7803,51.7803,85100.0
2013-07-23 15:20:00,59.51,59.52,59.5,59.51,42900.0,51.7803,51.789,51.7716,51.7803,42900.0
2013-07-23 15:30:00,59.51,59.53,59.48,59.48,88700.0,51.7803,51.7977,51.7542,51.7542,88700.0
2013-07-23 15:40:00,59.48,59.49,59.37,59.37,108400.0,51.7542,51.7629,51.6585,51.6585,108400.0
2013-07-23 15:50:00,59.38,59.46,59.38,59.45,454500.0,51.6672,51.7368,51.6672,51.7281,454500.0
2013-07-24 09:30:00,59.73,59.79,59.64,59.7,93400.0,51.9717,52.0239,51.8934,51.9456,93400.0
2013-07-24 09:40:00,59.69,59.7,59.62,59.64,78500.0,51.9369,51.9456,51.876,51.8934,78500.0
2013-07-24 09:50:00,59.62,59.63,59.49,59.5,63300.0,51.876,51.8847,51.7629,51.7716,63300.0
2013-07-24 10:00:00,59.48,59.59,59.42,59.45,87600.0,51.7542,51.8499,51.702,51.7281,87600.0
2013-07-24 10:10:00,59.44,59.44,59.35,59.4,81300.0,51.7194,51.7194,51.641,51.6846,81300.0
2013-07-24 10:20:00,59.4,59.42,59.3,59.31,70800.0,51.6846,51.702,51.5975,51.6062,70800.0
2013-07-24 10:30:00,59.32,59.37,59.3,59.36,28500.0,51.6149,51.6585,51.5975,51.6498,28500.0
2013-07-24 10:40:00,59.36,59.39,59.34,59.36,42500.0,51.6498,51.6759,51.6323,51.6498,42500.0
2013-07-24 10:50:00,59.37,59.41,59.37,59.37,41300.0,51.6585,51.6933,51.6585,51.6585,41300.0
2013-07-24 11:00:00,59.37,59.41,59.37,59.37,50900.0,51.6585,51.6933,51.6585,51.6585,50900.0
2013-07-24 11:10:00,59.38,59.45,59.38,59.45,73700.0,51.6672,51.7281,51.6672,51.7281,73700.0
2013-07-24 11:20:00,59.46,59.51,59.46,59.49,42400.0,51.7368,51.7803,51.7368,51.7629,42400.0
2013-07-24 11:30:00,59.49,59.54,59.47,59.47,120100.0,51.7629,51.8064,51.7455,51.7455,120100.0
2013-07-24 11:40:00,59.46,59.5,59.46,59.48,25800.0,51.7368,51.7716,51.7368,51.7542,25800.0
2013-07-24 11:50:00,59.48,59.51,59.44,59.45,91500.0,51.7542,51.7803,51.7194,51.7281,91500.0
2013-07-24 12:00:00,59.45,59.48,59.4,59.4,51900.0,51.7281,51.7542,51.6846,51.6846,51900.0
2013-07-24 12:10:00,59.4,59.4,59.34,59.36,152800.0,51.6846,51.6846,51.6323,51.6498,152800.0
2013-07-24 12:20:00,59.36,59.41,59.35,59.35,233400.0,51.6498,51.6933,51.641,51.641,233400.0
2013-07-24 12:30:00,59.35,59.36,59.32,59.35,124300.0,51.641,51.6498,51.6149,51.641,124300.0
2013-07-24 12:40:00,59.34,59.34,59.31,59.32,139000.0,51.6323,51.6323,51.6062,51.6149,139000.0
2013-07-24 12:50:00,59.32,59.33,59.24,59.26,70800.0,51.6149,51.6236,51.5453,51.5627,70800.0
2013-07-24 13:00:00,59.26,59.3,59.22,59.26,92300.0,51.5627,51.5975,51.5279,51.5627,92300.0
2013-07-24 13:10:00,59.25,59.25,59.17,59.21,55100.0,51.554,51.554,51.4844,51.5192,55100.0
2013-07-24 13:20:00,59.2,59.22,59.16,59.18,72500.0,51.5105,51.5279,51.4757,51.4931,72500.0
2013-07-24 13:30:00,59.18,59.18,59.12,59.16,59800.0,51.4931,51.4931,51.4409,51.4757,59800.0
2013-07-24 13:40:00,59.15,59.2,59.15,59.18,45400.0,51.467,51.5105,51.467,51.4931,45400.0
2013-07-24 13:50:00,59.18,59.19,59.14,59.17,121600.0,51.4931,51.5018,51.4583,51.4844,121600.0
2013-07-24 14:00:00,59.18,59.25,59.17,59.25,51200.0,51.4931,51.554,51.4844,51.554,51200.0
2013-07-24 14:10:00,59.25,59.29,59.24,59.26,73200.0,51.554,51.5888,51.5453,51.5627,73200.0
2013-07-24 14:20:00,59.25,59.26,59.23,59.25,47300.0,51.554,51.5627,51.5366,51.554,47300.0
2013-07-24 14:30:00,59.24,59.25,59.18,59.2,68900.0,51.5453,51.554,51.4931,51.5105,68900.0
2013-07-24 14:40:00,59.2,59.24,59.18,59.24,45800.0,51.5105,51.5453,51.4931,51.5453,45800.0
2013-07-24 14:50:00,59.24,59.25,59.21,59.25,53000.0,51.5453,51.554,51.5192,51.554,53000.0
2013-07-24 15:00:00,59.24,59.25,59.14,59.19,58900.0,51.5453,51.554,51.4583,51.5018,58900.0
2013-07-24 15:10:00,59.18,59.21,59.14,59.16,74100.0,51.4931,51.5192,51.4583,51.4757,74100.0
2013-07-24 15:20:00,59.17,59.26,59.16,59.23,96500.0,51.4844,51.5627,51.4757,51.5366,96500.0
2013-07-24 15:30:00,59.23,59.23,59.17,59.2,127100.0,51.5366,51.5366,51.4844,51.5105,127100.0
2013-07-24 15:40:00,59.2,59.27,59.19,59.21,279700.0,51.5105,51.5714,51.5018,51.5192,279700.0
2013-07-24 15:50:00,59.21,59.27,59.19,59.25,593300.0,51.5192,51.5714,51.5018,51.554,593300.0
2013-07-25 09:30:00,59.2,59.29,59.15,59.18,135100.0,51.5105,51.5888,51.467,51.4931,135100.0
2013-07-25 09:40:00,59.17,59.26,59.13,59.25,111100.0,51.4844,51.5627,51.4496,51.554,111100.0
2013-07-25 09:50:00,59.25,59.29,59.19,59.19,49200.0,51.554,51.5888,51.5018,51.5018,49200.0
2013-07-25 10:00:00,59.2,59.27,59.2,59.21,30300.0,51.5105,51.5714,51.5105,51.5192,30300.0
2013-07-25 10:10:00,59.21,59.24,59.19,59.23,59100.0,51.5192,51.5453,51.5018,51.5366,59100.0
2013-07-25 10:20:00,59.21,59.21,59.16,59.18,38800.0,51.5192,51.5192,51.4757,51.4931,38800.0
2013-07-25 10:30:00,59.18,59.22,59.12,59.16,45000.0,51.4931,51.5279,51.4409,51.4757,45000.0
2013-07-25 10:40:00,59.15,59.22,59.14,59.21,29100.0,51.467,51.5279,51.4583,51.5192,29100.0
2013-07-25 10:50:00,59.2,59.23,59.19,59.22,33400.0,51.5105,51.5366,51.5018,51.5279,33400.0
2013-07-25 11:00:00,59.23,59.23,59.11,59.13,37500.0,51.5366,51.5366,51.4322,51.4496,37500.0
2013-07-25 11:10:00,59.13,59.14,59.1,59.11,21500.0,51.4496,51.4583,51.4235,51.4322,21500.0
2013-07-25 11:20:00,59.11,59.11,59.03,59.04,54600.0,51.4322,51.4322,51.3626,51.3713,54600.0
2013-07-25 11:30:00,59.04,59.06,58.96,58.96,136500.0,51.3713,51.3887,51.3017,51.3017,136500.0
2013-07-25 11:40:00,58.96,59.01,58.96,58.99,52900.0,51.3017,51.3452,51.3017,51.3278,52900.0
2013-07-25 11:50:00,58.99,59.04,58.98,59.01,48700.0,51.3278,51.3713,51.3191,51.3452,48700.0
2013-07-25 12:00:00,59.01,59.01,58.99,59.0,46500.0,51.3452,51.3452,51.3278,51.3365,46500.0
2013-07-25 12:10:00,58.99,59.1,58.98,59.09,49300.0,51.3278,51.4235,51.3191,51.4148,49300.0
2013-07-25 12:20:00,59.1,59.15,59.1,59.12,136900.0,51.4235,51.467,51.4235,51.4409,136900.0
2013-07-25 12:30:00,59.13,59.19,59.13,59.18,105700.0,51.4496,51.5018,51.4496,51.4931,105700.0
2013-07-25 12:40:00,59.17,59.24,59.15,59.23,63000.0,51.4844,51.5453,51.467,51.5366,63000.0
2013-07-25 12:50:00,59.23,59.24,59.21,59.23,61600.0,51.5366,51.5453,51.5192,51.5366,61600.0
2013-07-25 13:00:00,59.23,59.28,59.23,59.23,35100.0,51.5366,51.5801,51.5366,51.5366,35100.0
2013-07-25 13:10:00,59.22,59.24,59.21,59.22,32800.0,51.5279,51.5453,51.5192,51.5279,32800.0
2013-07-25 13:20:00,59.22,59.23,59.2,59.22,77100.0,51.5279,51.5366,51.5105,51.5279,77100.0
2013-07-25 13:30:00,59.22,59.26,59.22,59.22,43000.0,51.5279,51.5627,51.5279,51.5279,43000.0
2013-07-25 13:40:00,59.23,59.25,59.21,59.24,61000.0,51.5366,51.554,51.5192,51.5453,61000.0
2013-07-25 13:50:00,59.24,59.25,59.21,59.22,75100.0,51.5453,51.554,51.5192,51.5279,75100.0
2013-07-25 14:00:00,59.22,59.28,59.22,59.25,183500.0,51.5279,51.5801,51.5279,51.554,183500.0
2013-07-25 14:10:00,59.25,59.25,59.17,59.18,81600.0,51.554,51.554,51.4844,51.4931,81600.0
2013-07-25 14:20:00,59.17,59.18,59.1,59.14,66900.0,51.4844,51.4931,51.4235,51.4583,66900.0
2013-07-25 14:30:00,59.13,59.14,59.12,59.12,35100.0,51.4496,51.4583,51.4409,51.4409,35100.0
2013-07-25 14:40:00,59.13,59.17,59.13,59.17,44400.0,51.4496,51.4844,51.4496,51.4844,44400.0
2013-07-25 14:50:00,59.17,59.19,59.1,59.1,84700.0,51.4844,51.5018,51.4235,51.4235,84700.0
2013-07-25 15:00:00,59.09,59.21,59.09,59.19,90800.0,51.4148,51.5192,51.4148,51.5018,90800.0
2013-07-25 15:10:00,59.19,59.26,59.19,59.26,110300.0,51.5018,51.5627,51.5018,51.5627,110300.0
2013-07-25 15:20:00,59.25,59.33,59.24,59.29,122800.0,51.554,51.6236,51.5453,51.5888,122800.0
2013-07-25 15:30:00,59.29,59.33,59.27,59.31,119700.0,51.5888,51.6236,51.5714,51.6062,119700.0
2013-07-25 15:40:00,59.3,59.33,59.26,59.31,204700.0,51.5975,51.6236,51.5627,51.6062,204700.0
2013-07-25 15:50:00,59.31,59.34,59.28,59.31,790400.0,51.6062,51.6323,51.5801,51.6062,790400.0
2013-07-26 09:30:00,59.14,59.14,58.94,59.07,110600.0,51.4583,51.4583,51.2843,51.3974,110600.0
2013-07-26 09:40:00,59.06,59.16,59.06,59.13,131900.0,51.3887,51.4757,51.3887,51.4496,131900.0
2013-07-26 09:50:00,59.15,59.26,59.11,59.25,81000.0,51.467,51.5627,51.4322,51.554,81000.0
2013-07-26 10:00:00,59.25,59.3,59.18,59.18,43800.0,51.554,51.5975,51.4931,51.4931,43800.0
2013-07-26 10:10:00,59.17,59.25,59.14,59.24,40400.0,51.4844,51.554,51.4583,51.5453,40400.0
2013-07-26 10:20:00,59.24,59.27,59.17,59.17,55400.0,51.5453,51.5714,51.4844,51.4844,55400.0
2013-07-26 10:30:00,59.16,59.19,59.13,59.19,49100.0,51.4757,51.5018,51.4496,51.5018,49100.0
2013-07-26 10:40:00,59.19,59.26,59.08,59.08,87800.0,51.5018,51.5627,51.4061,51.4061,87800.0
2013-07-26 10:50:00,59.1,59.1,58.99,59.03,72800.0,51.4235,51.4235,51.3278,51.3626,72800.0
2013-07-26 11:00:00,59.02,59.07,58.98,59.04,33100.0,51.3539,51.3974,51.3191,51.3713,33100.0
2013-07-26 11:10:00,59.05,59.13,59.03,59.13,18900.0,51.38,51.4496,51.3626,51.4496,18900.0
2013-07-26 11:20:00,59.14,59.18,59.14,59.16,46500.0,51.4583,51.4931,51.4583,51.4757,46500.0
2013-07-26 11:30:00,59.15,59.2,59.15,59.19,25800.0,51.467,51.5105,51.467,51.5018,25800.0
2013-07-26 11:40:00,59.21,59.24,59.19,59.22,116400.0,51.5192,51.5453,51.5018,51.5279,116400.0
2013-07-26 11:50:00,59.22,59.23,59.18,59.2,44400.0,51.5279,51.5366,51.4931,51.5105,44400.0
2013-07-26 12:00:00,59.2,59.26,59.2,59.25,32100.0,51.5105,51.5627,51.5105,51.554,32100.0
2013-07-26 12:10:00,59.26,59.31,59.26,59.26,8700.0,51.5627,51.6062,51.5627,51.5627,8700.0
2013-07-26 12:20:00,59.26,59.32,59.26,59.32,311300.0,51.5627,51.6149,51.5627,51.6149,311300.0
2013-07-26 12:30:00,59.32,59.37,59.31,59.34,47000.0,51.6149,51.6585,51.6062,51.6323,47000.0
2013-07-26 12:40:00,59.35,59.36,59.34,59.36,20000.0,51.641,51.6498,51.6323,51.6498,20000.0
2013-07-26 12:50:00,59.36,59.39,59.34,59.34,41500.0,51.6498,51.6759,51.6323,51.6323,41500.0
2013-07-26 13:00:00,59.34,59.39,59.34,59.38,18800.0,51.6323,51.6759,51.6323,51.6672,18800.0
2013-07-26 13:10:00,59.38,59.4,59.37,59.4,18400.0,51.6672,51.6846,51.6585,51.6846,18400.0
2013-07-26 13:20:00,59.4,59.51,59.39,59.46,98100.0,51.6846,51.7803,51.6759,51.7368,98100.0
2013-07-26 13:30:00,59.47,59.48,59.41,59.42,19400.0,51.7455,51.7542,51.6933,51.702,19400.0
2013-07-26 13:40:00,59.42,59.43,59.39,59.42,13800.0,51.702,51.7107,51.6759,51.702,13800.0
2013-07-26 13:50:00,59.42,59.48,59.41,59.43,266400.0,51.702,51.7542,51.6933,51.7107,266400.0
2013-07-26 14:00:00,59.44,59.46,59.44,59.45,11300.0,51.7194,51.7368,51.7194,51.7281,11300.0
2013-07-26 14:10:00,59.46,59.53,59.46,59.46,199100.0,51.7368,51.7977,51.7368,51.7368,199100.0
2013-07-26 14:20:00,59.47,59.47,59.35,59.35,116800.0,51.7455,51.7455,51.641,51.641,116800.0
2013-07-26 14:30:00,59.34,59.41,59.34,59.39,33600.0,51.6323,51.6933,51.6323,51.6759,33600.0
2013-07-26 14:40:00,59.39,59.46,59.39,59.42,47600.0,51.6759,51.7368,51.6759,51.702,47600.0
2013-07-26 14:50:00,59.44,59.49,59.44,59.47,27000.0,51.7194,51.7629,51.7194,51.7455,27000.0
2013-07-26 15:00:00,59.48,59.48,59.43,59.48,72600.0,51.7542,51.7542,51.7107,51.7542,72600.0
2013-07-26 15:10:00,59.49,59.51,59.44,59.44,63500.0,51.7629,51.7803,51.7194,51.7194,63500.0
2013-07-26 15:20:00,59.44,59.51,59.44,59.47,76000.0,51.7194,51.7803,51.7194,51.7455,76000.0
2013-07-26 15:30:00,59.47,59.5,59.43,59.49,138500.0,51.7455,51.7716,51.7107,51.7629,138500.0
2013-07-26 15:40:00,59.5,59.56,59.49,59.51,100300.0,51.7716,51.8238,51.7629,51.7803,100300.0
2013-07-26 15:50:00,59.51,59.55,59.48,59.53,211500.0,51.7803,51.8151,51.7542,51.7977,211500.0
2013-07-29 09:30:00,59.42,59.52,59.23,59.41,151700.0,51.702,51.789,51.5366,51.6933,151700.0
2013-07-29 09:40:00,59.41,59.55,59.4,59.5,228700.0,51.6933,51.8151,51.6846,51.7716,228700.0
2013-07-29 09:50:00,59.5,59.5,59.41,59.45,91700.0,51.7716,51.7716,51.6933,51.7281,91700.0
2013-07-29 10:00:00,59.46,59.48,59.4,59.46,185500.0,51.7368,51.7542,51.6846,51.7368,185500.0
2013-07-29 10:10:00,59.45,59.45,59.35,59.4,406200.0,51.7281,51.7281,51.641,51.6846,406200.0
2013-07-29 10:20:00,59.39,59.43,59.38,59.42,110000.0,51.6759,51.7107,51.6672,51.702,110000.0
2013-07-29 10:30:00,59.41,59.41,59.29,59.35,113300.0,51.6933,51.6933,51.5888,51.641,113300.0
2013-07-29 10:40:00,59.35,59.42,59.33,59.4,104500.0,51.641,51.702,51.6236,51.6846,104500.0
2013-07-29 10:50:00,59.4,59.43,59.36,59.41,110900.0,51.6846,51.7107,51.6498,51.6933,110900.0
2013-07-29 11:00:00,59.39,59.44,59.27,59.3,126400.0,51.6759,51.7194,51.5714,51.5975,126400.0
2013-07-29 11:10:00,59.3,59.3,59.17,59.19,162500.0,51.5975,51.5975,51.4844,51.5018,162500.0
2013-07-29 11:20:00,59.18,59.21,59.13,59.13,118900.0,51.4931,51.5192,51.4496,51.4496,118900.0
2013-07-29 11:30:00,59.14,59.18,59.09,59.13,141800.0,51.4583,51.4931,51.4148,51.4496,141800.0
2013-07-29 11:40:00,59.12,59.16,59.11,59.16,88500.0,51.4409,51.4757,51.4322,51.4757,88500.0
2013-07-29 11:50:00,59.16,59.19,59.13,59.15,140400.0,51.4757,51.5018,51.4496,51.467,140400.0
2013-07-29 12:00:00,59.14,59.17,59.13,59.14,114200.0,51.4583,51.4844,51.4496,51.4583,114200.0
2013-07-29 12:10:00,59.14,59.16,59.12,59.14,135500.0,51.4583,51.4757,51.4409,51.4583,135500.0
2013-07-29 12:20:00,59.14,59.17,59.13,59.16,75300.0,51.4583,51.4844,51.4496,51.4757,75300.0
2013-07-29 12:30:00,59.17,59.18,59.16,59.17,23500.0,51.4844,51.4931,51.4757,51.4844,23500.0
2013-07-29 12:40:00,59.17,59.23,59.16,59.22,59500.0,51.4844,51.5366,51.4757,51.5279,59500.0
2013-07-29 12:50:00,59.22,59.24,59.21,59.22,13400.0,51.5279,51.5453,51.5192,51.5279,13400.0
2013-07-29 13:00:00,59.22,59.25,59.2,59.23,21200.0,51.5279,51.554,51.5105,51.5366,21200.0
2013-07-29 13:10:00,59.22,59.25,59.21,59.24,62900.0,51.5279,51.554,51.5192,51.5453,62900.0
2013-07-29 13:20:00,59.24,59.24,59.21,59.22,26100.0,51.5453,51.5453,51.5192,51.5279,26100.0
2013-07-29 13:30:00,59.22,59.22,59.17,59.17,33900.0,51.5279,51.5279,51.4844,51.4844,33900.0
2013-07-29 13:40:00,59.18,59.2,59.16,59.18,49100.0,51.4931,51.5105,51.4757,51.4931,49100.0
2013-07-29 13:50:00,59.18,59.23,59.18,59.21,42600.0,51.4931,51.5366,51.4931,51.5192,42600.0
2013-07-29 14:00:00,59.21,59.3,59.21,59.3,23800.0,51.5192,51.5975,51.5192,51.5975,23800.0
2013-07-29 14:10:00,59.31,59.33,59.29,59.31,31500.0,51.6062,51.6236,51.5888,51.6062,31500.0
2013-07-29 14:20:00,59.31,59.32,59.3,59.32,59500.0,51.6062,51.6149,51.5975,51.6149,59500.0
2013-07-29 14:30:00,59.32,59.35,59.3,59.3,32300.0,51.6149,51.641,51.5975,51.5975,32300.0
2013-07-29 14:40:00,59.3,59.34,59.29,59.31,60700.0,51.5975,51.6323,51.5888,51.6062,60700.0
2013-07-29 14:50:00,59.3,59.3,59.25,59.25,11500.0,51.5975,51.5975,51.554,51.554,11500.0
2013-07-29 15:00:00,59.25,59.25,59.21,59.23,35300.0,51.554,51.554,51.5192,51.5366,35300.0
2013-07-29 15:10:00,59.23,59.25,59.2,59.22,22400.0,51.5366,51.554,51.5105,51.5279,22400.0
2013-07-29 15:20:00,59.22,59.25,59.2,59.24,25000.0,51.5279,51.554,51.5105,51.5453,25000.0
2013-07-29 15:30:00,59.24,59.27,59.23,59.25,22100.0,51.5453,51.5714,51.5366,51.554,22100.0
2013-07-29 15:40:00,59.26,59.27,59.21,59.25,59000.0,51.5627,51.5714,51.5192,51.554,59000.0
2013-07-29 15:50:00,59.26,59.26,59.16,59.22,262100.0,51.5627,51.5627,51.4757,51.5279,262100.0
2013-07-30 09:30:00,59.45,59.45,59.29,59.36,54100.0,51.7281,51.7281,51.5888,51.6498,54100.0
2013-07-30 09:40:00,59.36,59.36,59.27,59.27,48500.0,51.6498,51.6498,51.5714,51.5714,48500.0
2013-07-30 09:50:00,59.27,59.33,59.27,59.32,55800.0,51.5714,51.6236,51.5714,51.6149,55800.0
2013-07-30 10:00:00,59.32,59.35,59.28,59.33,75300.0,51.6149,51.641,51.5801,51.6236,75300.0
2013-07-30 10:10:00,59.33,59.36,59.29,59.32,66900.0,51.6236,51.6498,51.5888,51.6149,66900.0
2013-07-30 10:20:00,59.31,59.36,59.31,59.34,32400.0,51.6062,51.6498,51.6062,51.6323,32400.0
2013-07-30 10:30:00,59.34,59.37,59.27,59.28,36700.0,51.6323,51.6585,51.5714,51.5801,36700.0
2013-07-30 10:40:00,59.28,59.32,59.27,59.32,44100.0,51.5801,51.6149,51.5714,51.6149,44100.0
2013-07-30 10:50:00,59.31,59.34,59.21,59.24,67900.0,51.6062,51.6323,51.5192,51.5453,67900.0
2013-07-30 11:00:00,59.23,59.28,59.22,59.27,57700.0,51.5366,51.5801,51.5279,51.5714,57700.0
2013-07-30 11:10:00,59.27,59.3,59.26,59.29,100800.0,51.5714,51.5975,51.5627,51.5888,100800.0
2013-07-30 11:20:00,59.3,59.36,59.29,59.35,100500.0,51.5975,51.6498,51.5888,51.641,100500.0
2013-07-30 11:30:00,59.35,59.36,59.32,59.35,48300.0,51.641,51.6498,51.6149,51.641,48300.0
2013-07-30 11:40:00,59.35,59.38,59.34,59.38,36700.0,51.641,51.6672,51.6323,51.6672,36700.0
2013-07-30 11:50:00,59.38,59.4,59.36,59.37,104600.0,51.6672,51.6846,51.6498,51.6585,104600.0
2013-07-30 12:00:00,59.37,59.38,59.33,59.33,85700.0,51.6585,51.6672,51.6236,51.6236,85700.0
2013-07-30 12:10:00,59.34,59.35,59.26,59.26,41800.0,51.6323,51.641,51.5627,51.5627,41800.0
2013-07-30 12:20:00,59.26,59.28,59.22,59.23,35200.0,51.5627,51.5801,51.5279,51.5366,35200.0
2013-07-30 12:30:00,59.23,59.27,59.23,59.24,68200.0,51.5366,51.5714,51.5366,51.5453,68200.0
2013-07-30 12:40:00,59.24,59.28,59.23,59.26,19700.0,51.5453,51.5801,51.5366,51.5627,19700.0
2013-07-30 12:50:00,59.25,59.29,59.23,59.26,37100.0,51.554,51.5888,51.5366,51.5627,37100.0
2013-07-30 13:00:00,59.26,59.26,59.22,59.25,51400.0,51.5627,51.5627,51.5279,51.554,51400.0
2013-07-30 13:10:00,59.24,59.24,59.14,59.15,48600.0,51.5453,51.5453,51.4583,51.467,48600.0
2013-07-30 13:20:00,59.15,59.17,59.07,59.07,75800.0,51.467,51.4844,51.3974,51.3974,75800.0
2013-07-30 13:30:00,59.06,59.07,59.03,59.07,49400.0,51.3887,51.3974,51.3626,51.3974,49400.0
2013-07-30 13:40:00,59.06,59.06,58.99,59.03,47100.0,51.3887,51.3887,51.3278,51.3626,47100.0
2013-07-30 13:50:00,59.02,59.06,59.0,59.05,22200.0,51.3539,51.3887,51.3365,51.38,22200.0
2013-07-30 14:00:00,59.05,59.06,59.02,59.02,42000.0,51.38,51.3887,51.3539,51.3539,42000.0
2013-07-30 14:10:00,59.02,59.03,58.99,59.02,22800.0,51.3539,51.3626,51.3278,51.3539,22800.0
2013-07-30 14:20:00,59.03,59.06,59.02,59.06,22100.0,51.3626,51.3887,51.3539,51.3887,22100.0
2013-07-30 14:30:00,59.06,59.09,59.06,59.08,19700.0,51.3887,51.4148,51.3887,51.4061,19700.0
2013-07-30 14:40:00,59.08,59.08,59.02,59.04,40900.0,51.4061,51.4061,51.3539,51.3713,40900.0
2013-07-30 14:50:00,59.03,59.1,59.03,59.07,21100.0,51.3626,51.4235,51.3626,51.3974,21100.0
2013-07-30 15:00:00,59.06,59.15,59.04,59.13,69600.0,51.3887,51.467,51.3713,51.4496,69600.0
2013-07-30 15:10:00,59.14,59.15,59.11,59.11,88600.0,51.4583,51.467,51.4322,51.4322,88600.0
2013-07-30 15:20:00,59.11,59.15,59.11,59.13,57000.0,51.4322,51.467,51.4322,51.4496,57000.0
2013-07-30 15:30:00,59.13,59.15,59.11,59.12,91000.0,51.4496,51.467,51.4322,51.4409,91000.0
2013-07-30 15:40:00,59.11,59.18,59.08,59.08,193900.0,51.4322,51.4931,51.4061,51.4061,193900.0
2013-07-30 15:50:00,59.08,59.12,59.05,59.06,765700.0,51.4061,51.4409,51.38,51.3887,765700.0
2013-07-31 09:30:00,59.27,59.44,59.27,59.42,68500.0,51.5714,51.7194,51.5714,51.702,68500.0
2013-07-31 09:40:00,59.42,59.54,59.39,59.5,83000.0,51.702,51.8064,51.6759,51.7716,83000.0
2013-07-31 09:50:00,59.5,59.51,59.44,59.51,94300.0,51.7716,51.7803,51.7194,51.7803,94300.0
2013-07-31 10:00:00,59.51,59.54,59.49,59.5,93700.0,51.7803,51.8064,51.7629,51.7716,93700.0
2013-07-31 10:10:00,59.52,59.53,59.47,59.5,96200.0,51.789,51.7977,51.7455,51.7716,96200.0
2013-07-31 10:20:00,59.49,59.64,59.48,59.62,82700.0,51.7629,51.8934,51.7542,51.876,82700.0
2013-07-31 10:30:00,59.63,59.69,59.61,59.67,80000.0,51.8847,51.9369,51.8673,51.9195,80000.0
2013-07-31 10:40:00,59.67,59.7,59.65,59.7,75600.0,51.9195,51.9456,51.9021,51.9456,75600.0
2013-07-31 10:50:00,59.7,59.7,59.64,59.65,90800.0,51.9456,51.9456,51.8934,51.9021,90800.0
2013-07-31 11:00:00,59.63,59.67,59.61,59.61,50600.0,51.8847,51.9195,51.8673,51.8673,50600.0
2013-07-31 11:10:00,59.61,59.62,59.59,59.62,25000.0,51.8673,51.876,51.8499,51.876,25000.0
2013-07-31 11:20:00,59.61,59.61,59.55,59.55,63700.0,51.8673,51.8673,51.8151,51.8151,63700.0
2013-07-31 11:30:00,59.54,59.61,59.54,59.57,133600.0,51.8064,51.8673,51.8064,51.8325,133600.0
2013-07-31 11:40:00,59.57,59.61,59.57,59.6,42600.0,51.8325,51.8673,51.8325,51.8586,42600.0
2013-07-31 11:50:00,59.6,59.63,59.59,59.62,77000.0,51.8586,51.8847,51.8499,51.876,77000.0
2013-07-31 12:00:00,59.61,59.61,59.57,59.59,23100.0,51.8673,51.8673,51.8325,51.8499,23100.0
2013-07-31 12:10:00,59.59,59.59,59.54,59.59,18300.0,51.8499,51.8499,51.8064,51.8499,18300.0
2013-07-31 12:20:00,59.58,59.59,59.52,59.53,29700.0,51.8412,51.8499,51.789,51.7977,29700.0
2013-07-31 12:30:00,59.52,59.52,59.45,59.48,34500.0,51.789,51.789,51.7281,51.7542,34500.0
2013-07-31 12:40:00,59.47,59.47,59.43,59.46,24500.0,51.7455,51.7455,51.7107,51.7368,24500.0
2013-07-31 12:50:00,59.46,59.46,59.44,59.46,10100.0,51.7368,51.7368,51.7194,51.7368,10100.0
2013-07-31 13:00:00,59.46,59.48,59.41,59.41,40600.0,51.7368,51.7542,51.6933,51.6933,40600.0
2013-07-31 13:10:00,59.41,59.44,59.41,59.42,36700.0,51.6933,51.7194,51.6933,51.702,36700.0
2013-07-31 13:20:00,59.42,59.45,59.41,59.43,20900.0,51.702,51.7281,51.6933,51.7107,20900.0
2013-07-31 13:30:00,59.44,59.45,59.42,59.43,51800.0,51.7194,51.7281,51.702,51.7107,51800.0
2013-07-31 13:40:00,59.44,59.45,59.41,59.42,74000.0,51.7194,51.7281,51.6933,51.702,74000.0
2013-07-31 13:50:00,59.42,59.46,59.42,59.45,55900.0,51.702,51.7368,51.702,51.7281,55900.0
2013-07-31 14:00:00,59.45,59.57,59.41,59.48,242100.0,51.7281,51.8325,51.6933,51.7542,242100.0
2013-07-31 14:10:00,59.47,59.5,59.3,59.4,129000.0,51.7455,51.7716,51.5975,51.6846,129000.0
2013-07-31 14:20:00,59.39,59.55,59.38,59.51,66300.0,51.6759,51.8151,51.6672,51.7803,66300.0
2013-07-31 14:30:00,59.51,59.66,59.51,59.61,125500.0,51.7803,51.9108,51.7803,51.8673,125500.0
2013-07-31 14:40:00,59.6,59.69,59.59,59.68,93700.0,51.8586,51.9369,51.8499,51.9282,93700.0
2013-07-31 14:50:00,59.69,59.78,59.69,59.77,71900.0,51.9369,52.0152,51.9369,52.0065,71900.0
2013-07-31 15:00:00,59.78,59.8,59.7,59.72,187300.0,52.0152,52.0326,51.9456,51.963,187300.0
2013-07-31 15:10:00,59.72,59.73,59.63,59.63,146000.0,51.963,51.9717,51.8847,51.8847,146000.0
2013-07-31 15:20:00,59.63,59.66,59.6,59.65,173500.0,51.8847,51.9108,51.8586,51.9021,173500.0
2013-07-31 15:30:00,59.65,59.65,59.5,59.5,311600.0,51.9021,51.9021,51.7716,51.7716,311600.0
2013-07-31 15:40:00,59.5,59.5,59.36,59.38,304000.0,51.7716,51.7716,51.6498,51.6672,304000.0
2013-07-31 15:50:00,59.38,59.41,59.31,59.35,985500.0,51.6672,51.6933,51.6062,51.641,985500.0
2013-08-01 09:30:00,59.86,60.07,59.78,60.03,155300.0,52.0848,52.2675,52.0152,52.2327,155300.0
2013-08-01 09:40:00,60.03,60.07,59.95,59.98,163200.0,52.2327,52.2675,52.1631,52.1892,163200.0
2013-08-01 09:50:00,59.98,60.03,59.95,59.99,107600.0,52.1892,52.2327,52.1631,52.1979,107600.0
2013-08-01 10:00:00,59.98,60.16,59.96,60.14,127200.0,52.1892,52.3458,52.1718,52.3284,127200.0
2013-08-01 10:10:00,60.15,60.17,60.1,60.14,111400.0,52.3371,52.3545,52.2936,52.3284,111400.0
2013-08-01 10:20:00,60.15,60.22,60.15,60.19,85700.0,52.3371,52.398,52.3371,52.3719,85700.0
2013-08-01 10:30:00,60.19,60.2,60.15,60.15,81300.0,52.3719,52.3806,52.3371,52.3371,81300.0
2013-08-01 10:40:00,60.15,60.2,60.15,60.15,76500.0,52.3371,52.3806,52.3371,52.3371,76500.0
2013-08-01 10:50:00,60.16,60.16,60.13,60.16,71100.0,52.3458,52.3458,52.3197,52.3458,71100.0
2013-08-01 11:00:00,60.15,60.16,60.11,60.14,74100.0,52.3371,52.3458,52.3023,52.3284,74100.0
2013-08-01 11:10:00,60.14,60.15,60.09,60.11,101600.0,52.3284,52.3371,52.2849,52.3023,101600.0
2013-08-01 11:20:00,60.11,60.15,60.09,60.12,79600.0,52.3023,52.3371,52.2849,52.311,79600.0
2013-08-01 11:30:00,60.12,60.17,60.12,60.16,48400.0,52.311,52.3545,52.311,52.3458,48400.0
2013-08-01 11:40:00,60.16,60.18,60.14,60.17,87000.0,52.3458,52.3632,52.3284,52.3545,87000.0
2013-08-01 11:50:00,60.17,60.18,60.12,60.14,66200.0,52.3545,52.3632,52.311,52.3284,66200.0
2013-08-01 12:00:00,60.15,60.16,60.1,60.11,46500.0,52.3371,52.3458,52.2936,52.3023,46500.0
2013-08-01 12:10:00,60.11,60.21,60.1,60.21,49200.0,52.3023,52.3893,52.2936,52.3893,49200.0
2013-08-01 12:20:00,60.21,60.23,60.18,60.18,49500.0,52.3893,52.4067,52.3632,52.3632,49500.0
2013-08-01 12:30:00,60.19,60.21,60.15,60.15,53700.0,52.3719,52.3893,52.3371,52.3371,53700.0
2013-08-01 12:40:00,60.14,60.16,60.09,60.12,49800.0,52.3284,52.3458,52.2849,52.311,49800.0
2013-08-01 12:50:00,60.12,60.13,60.11,60.11,41300.0,52.311,52.3197,52.3023,52.3023,41300.0
2013-08-01 13:00:00,60.11,60.13,60.09,60.09,45300.0,52.3023,52.3197,52.2849,52.2849,45300.0
2013-08-01 13:10:00,60.09,60.11,60.08,60.08,73600.0,52.2849,52.3023,52.2762,52.2762,73600.0
2013-08-01 13:20:00,60.07,60.11,60.07,60.1,53100.0,52.2675,52.3023,52.2675,52.2936,53100.0
2013-08-01 13:30:00,60.09,60.11,60.07,60.1,89300.0,52.2849,52.3023,52.2675,52.2936,89300.0
2013-08-01 13:40:00,60.09,60.11,60.08,60.11,61200.0,52.2849,52.3023,52.2762,52.3023,61200.0
2013-08-01 13:50:00,60.11,60.2,60.11,60.19,113400.0,52.3023,52.3806,52.3023,52.3719,113400.0
2013-08-01 14:00:00,60.19,60.29,60.18,60.28,125800.0,52.3719,52.459,52.3632,52.4503,125800.0
2013-08-01 14:10:00,60.29,60.31,60.26,60.27,100600.0,52.459,52.4764,52.4329,52.4416,100600.0
2013-08-01 14:20:00,60.27,60.3,60.26,60.3,92400.0,52.4416,52.4677,52.4329,52.4677,92400.0
2013-08-01 14:30:00,60.29,60.31,60.28,60.31,78600.0,52.459,52.4764,52.4503,52.4764,78600.0
2013-08-01 14:40:00,60.31,60.33,60.28,60.29,58700.0,52.4764,52.4938,52.4503,52.459,58700.0
2013-08-01 14:50:00,60.29,60.32,60.28,60.28,56400.0,52.459,52.4851,52.4503,52.4503,56400.0
2013-08-01 15:00:00,60.29,60.31,60.28,60.3,66000.0,52.459,52.4764,52.4503,52.4677,66000.0
2013-08-01 15:10:00,60.29,60.3,60.24,60.26,80300.0,52.459,52.4677,52.4154,52.4329,80300.0
2013-08-01 15:20:00,60.27,60.31,60.23,60.3,86400.0,52.4416,52.4764,52.4067,52.4677,86400.0
2013-08-01 15:30:00,60.3,60.37,60.28,60.36,207100.0,52.4677,52.5286,52.4503,52.5199,207100.0
2013-08-01 15:40:00,60.36,60.38,60.35,60.36,208900.0,52.5199,52.5373,52.5112,52.5199,208900.0
2013-08-01 15:50:00,60.36,60.4,60.3,60.3,646200.0,52.5199,52.5547,52.4677,52.4677,646200.0
2013-08-02 09:30:00,60.19,60.37,60.15,60.3,146300.0,52.3719,52.5286,52.3371,52.4677,146300.0
2013-08-02 09:40:00,60.29,60.31,60.23,60.26,86700.0,52.459,52.4764,52.4067,52.4329,86700.0
2013-08-02 09:50:00,60.26,60.32,60.24,60.3,62100.0,52.4329,52.4851,52.4154,52.4677,62100.0
2013-08-02 10:00:00,60.3,60.39,60.29,60.39,168000.0,52.4677,52.546,52.459,52.546,168000.0
2013-08-02 10:10:00,60.4,60.49,60.38,60.43,339300.0,52.5547,52.633,52.5373,52.5808,339300.0
2013-08-02 10:20:00,60.43,60.45,60.32,60.38,429800.0,52.5808,52.5982,52.4851,52.5373,429800.0
2013-08-02 10:30:00,60.38,60.44,60.37,60.4,196600.0,52.5373,52.5895,52.5286,52.5547,196600.0
2013-08-02 10:40:00,60.39,60.47,60.38,60.42,106000.0,52.546,52.6156,52.5373,52.5721,106000.0
2013-08-02 10:50:00,60.42,60.46,60.39,60.41,31000.0,52.5721,52.6069,52.546,52.5634,31000.0
2013-08-02 11:00:00,60.42,60.43,60.39,60.39,59500.0,52.5721,52.5808,52.546,52.546,59500.0
2013-08-02 11:10:00,60.4,60.47,60.4,60.46,36200.0,52.5547,52.6156,52.5547,52.6069,36200.0
2013-08-02 11:20:00,60.47,60.5,60.46,60.49,67000.0,52.6156,52.6417,52.6069,52.633,67000.0
2013-08-02 11:30:00,60.48,60.51,60.46,60.49,44900.0,52.6243,52.6504,52.6069,52.633,44900.0
2013-08-02 11:40:00,60.49,60.52,60.47,60.5,33900.0,52.633,52.6591,52.6156,52.6417,33900.0
2013-08-02 11:50:00,60.51,60.52,60.49,60.52,34300.0,52.6504,52.6591,52.633,52.6591,34300.0
2013-08-02 12:00:00,60.52,60.55,60.49,60.54,79200.0,52.6591,52.6852,52.633,52.6765,79200.0
2013-08-02 12:10:00,60.54,60.54,60.51,60.51,52500.0,52.6765,52.6765,52.6504,52.6504,52500.0
2013-08-02 12:20:00,60.52,60.55,60.51,60.55,92800.0,52.6591,52.6852,52.6504,52.6852,92800.0
2013-08-02 12:30:00,60.54,60.56,60.52,60.54,33200.0,52.6765,52.6939,52.6591,52.6765,33200.0
2013-08-02 12:40:00,60.55,60.62,60.54,60.62,31600.0,52.6852,52.7461,52.6765,52.7461,31600.0
2013-08-02 12:50:00,60.61,60.61,60.59,60.61,19100.0,52.7374,52.7374,52.72,52.7374,19100.0
2013-08-02 13:00:00,60.62,60.62,60.59,60.6,56200.0,52.7461,52.7461,52.72,52.7287,56200.0
2013-08-02 13:10:00,60.6,60.66,60.59,60.64,25400.0,52.7287,52.7809,52.72,52.7635,25400.0
2013-08-02 13:20:00,60.65,60.66,60.62,60.62,66900.0,52.7722,52.7809,52.7461,52.7461,66900.0
2013-08-02 13:30:00,60.62,60.63,60.59,60.6,40300.0,52.7461,52.7548,52.72,52.7287,40300.0
2013-08-02 13:40:00,60.59,60.61,60.58,60.6,51000.0,52.72,52.7374,52.7113,52.7287,51000.0
2013-08-02 13:50:00,60.61,60.63,60.61,60.61,19600.0,52.7374,52.7548,52.7374,52.7374,19600.0
2013-08-02 14:00:00,60.61,60.63,60.6,60.62,31700.0,52.7374,52.7548,52.7287,52.7461,31700.0
2013-08-02 14:10:00,60.61,60.66,60.59,60.66,32200.0,52.7374,52.7809,52.72,52.7809,32200.0
2013-08-02 14:20:00,60.65,60.66,60.63,60.66,16900.0,52.7722,52.7809,52.7548,52.7809,16900.0
2013-08-02 14:30:00,60.65,60.67,60.61,60.65,33000.0,52.7722,52.7896,52.7374,52.7722,33000.0
2013-08-02 14:40:00,60.65,60.68,60.64,60.64,21500.0,52.7722,52.7983,52.7635,52.7635,21500.0
2013-08-02 14:50:00,60.63,60.65,60.62,60.64,23900.0,52.7548,52.7722,52.7461,52.7635,23900.0
2013-08-02 15:00:00,60.64,60.66,60.61,60.64,30200.0,52.7635,52.7809,52.7374,52.7635,30200.0
2013-08-02 15:10:00,60.64,60.67,60.64,60.67,22300.0,52.7635,52.7896,52.7635,52.7896,22300.0
2013-08-02 15:20:00,60.67,60.69,60.66,60.68,65000.0,52.7896,52.807,52.7809,52.7983,65000.0
2013-08-02 15:30:00,60.68,60.7,60.67,60.69,89800.0,52.7983,52.8157,52.7896,52.807,89800.0
2013-08-02 15:40:00,60.69,60.74,60.68,60.71,170300.0,52.807,52.8505,52.7983,52.8244,170300.0
2013-08-02 15:50:00,60.72,60.75,60.68,60.73,666900.0,52.8331,52.8592,52.7983,52.8418,666900.0
2013-08-05 09:30:00,60.61,60.64,60.55,60.59,91600.0,52.7374,52.7635,52.6852,52.72,91600.0
2013-08-05 09:40:00,60.57,60.62,60.54,60.6,71000.0,52.7026,52.7461,52.6765,52.7287,71000.0
2013-08-05 09:50:00,60.59,60.63,60.58,60.58,66400.0,52.72,52.7548,52.7113,52.7113,66400.0
2013-08-05 10:00:00,60.58,60.64,60.58,60.6,82700.0,52.7113,52.7635,52.7113,52.7287,82700.0
2013-08-05 10:10:00,60.61,60.62,60.58,60.59,67100.0,52.7374,52.7461,52.7113,52.72,67100.0
2013-08-05 10:20:00,60.59,60.63,60.59,60.62,37100.0,52.72,52.7548,52.72,52.7461,37100.0
2013-08-05 10:30:00,60.63,60.67,60.63,60.66,41500.0,52.7548,52.7896,52.7548,52.7809,41500.0
2013-08-05 10:40:00,60.66,60.68,60.64,60.67,46400.0,52.7809,52.7983,52.7635,52.7896,46400.0
2013-08-05 10:50:00,60.68,60.68,60.63,60.64,24600.0,52.7983,52.7983,52.7548,52.7635,24600.0
2013-08-05 11:00:00,60.65,60.66,60.63,60.64,18700.0,52.7722,52.7809,52.7548,52.7635,18700.0
2013-08-05 11:10:00,60.64,60.67,60.64,60.66,30400.0,52.7635,52.7896,52.7635,52.7809,30400.0
2013-08-05 11:20:00,60.65,60.67,60.64,60.65,28700.0,52.7722,52.7896,52.7635,52.7722,28700.0
2013-08-05 11:30:00,60.65,60.65,60.59,60.61,67700.0,52.7722,52.7722,52.72,52.7374,67700.0
2013-08-05 11:40:00,60.61,60.62,60.58,60.6,43200.0,52.7374,52.7461,52.7113,52.7287,43200.0
2013-08-05 11:50:00,60.59,60.6,60.58,60.6,18300.0,52.72,52.7287,52.7113,52.7287,18300.0
2013-08-05 12:00:00,60.6,60.61,60.58,60.6,20000.0,52.7287,52.7374,52.7113,52.7287,20000.0
2013-08-05 12:10:00,60.59,60.65,60.59,60.65,22400.0,52.72,52.7722,52.72,52.7722,22400.0
2013-08-05 12:20:00,60.65,60.65,60.61,60.62,32600.0,52.7722,52.7722,52.7374,52.7461,32600.0
2013-08-05 12:30:00,60.62,60.62,60.54,60.55,39500.0,52.7461,52.7461,52.6765,52.6852,39500.0
2013-08-05 12:40:00,60.55,60.56,60.54,60.55,33700.0,52.6852,52.6939,52.6765,52.6852,33700.0
2013-08-05 12:50:00,60.56,60.57,60.54,60.56,111900.0,52.6939,52.7026,52.6765,52.6939,111900.0
2013-08-05 13:00:00,60.56,60.56,60.47,60.48,47300.0,52.6939,52.6939,52.6156,52.6243,47300.0
2013-08-05 13:10:00,60.49,60.49,60.45,60.46,34800.0,52.633,52.633,52.5982,52.6069,34800.0
2013-08-05 13:20:00,60.47,60.52,60.47,60.51,16500.0,52.6156,52.6591,52.6156,52.6504,16500.0
2013-08-05 13:30:00,60.51,60.53,60.49,60.5,24900.0,52.6504,52.6678,52.633,52.6417,24900.0
2013-08-05 13:40:00,60.5,60.54,60.5,60.53,30400.0,52.6417,52.6765,52.6417,52.6678,30400.0
2013-08-05 13:50:00,60.53,60.57,60.53,60.56,11200.0,52.6678,52.7026,52.6678,52.6939,11200.0
2013-08-05 14:00:00,60.55,60.57,60.52,60.55,32900.0,52.6852,52.7026,52.6591,52.6852,32900.0
2013-08-05 14:10:00,60.55,60.58,60.53,60.56,26800.0,52.6852,52.7113,52.6678,52.6939,26800.0
2013-08-05 14:20:00,60.55,60.58,60.52,60.57,36000.0,52.6852,52.7113,52.6591,52.7026,36000.0
2013-08-05 14:30:00,60.57,60.58,60.55,60.56,14100.0,52.7026,52.7113,52.6852,52.6939,14100.0
2013-08-05 14:40:00,60.55,60.55,60.53,60.54,27600.0,52.6852,52.6852,52.6678,52.6765,27600.0
2013-08-05 14:50:00,60.54,60.56,60.53,60.56,20300.0,52.6765,52.6939,52.6678,52.6939,20300.0
2013-08-05 15:00:00,60.55,60.56,60.52,60.53,50800.0,52.6852,52.6939,52.6591,52.6678,50800.0
2013-08-05 15:10:00,60.54,60.57,60.52,60.57,25800.0,52.6765,52.7026,52.6591,52.7026,25800.0
2013-08-05 15:20:00,60.56,60.58,60.55,60.58,32300.0,52.6939,52.7113,52.6852,52.7113,32300.0
2013-08-05 15:30:00,60.58,60.61,60.57,60.59,57300.0,52.7113,52.7374,52.7026,52.72,57300.0
2013-08-05 15:40:00,60.59,60.6,60.56,60.57,37600.0,52.72,52.7287,52.6939,52.7026,37600.0
2013-08-05 15:50:00,60.56,60.6,60.55,60.58,197200.0,52.6939,52.7287,52.6852,52.7113,197200.0
2013-08-06 09:30:00,60.47,60.61,60.47,60.55,145300.0,52.6156,52.7374,52.6156,52.6852,145300.0
2013-08-06 09:40:00,60.55,60.55,60.42,60.42,197700.0,52.6852,52.6852,52.5721,52.5721,197700.0
2013-08-06 09:50:00,60.41,60.42,60.34,60.37,199600.0,52.5634,52.5721,52.5025,52.5286,199600.0
2013-08-06 10:00:00,60.37,60.39,60.31,60.34,78400.0,52.5286,52.546,52.4764,52.5025,78400.0
2013-08-06 10:10:00,60.33,60.35,60.29,60.35,88800.0,52.4938,52.5112,52.459,52.5112,88800.0
2013-08-06 10:20:00,60.35,60.36,60.28,60.28,48500.0,52.5112,52.5199,52.4503,52.4503,48500.0
2013-08-06 10:30:00,60.28,60.28,60.11,60.13,105200.0,52.4503,52.4503,52.3023,52.3197,105200.0
2013-08-06 10:40:00,60.14,60.16,60.11,60.15,93900.0,52.3284,52.3458,52.3023,52.3371,93900.0
2013-08-06 10:50:00,60.13,60.13,60.02,60.02,61900.0,52.3197,52.3197,52.224,52.224,61900.0
2013-08-06 11:00:00,60.02,60.05,59.98,60.03,94400.0,52.224,52.2501,52.1892,52.2327,94400.0
2013-08-06 11:10:00,60.03,60.04,60.0,60.03,67500.0,52.2327,52.2414,52.2066,52.2327,67500.0
2013-08-06 11:20:00,60.03,60.13,60.02,60.11,52200.0,52.2327,52.3197,52.224,52.3023,52200.0
2013-08-06 11:30:00,60.11,60.14,60.1,60.12,47900.0,52.3023,52.3284,52.2936,52.311,47900.0
2013-08-06 11:40:00,60.12,60.14,60.12,60.13,45500.0,52.311,52.3284,52.311,52.3197,45500.0
2013-08-06 11:50:00,60.13,60.17,60.11,60.17,44700.0,52.3197,52.3545,52.3023,52.3545,44700.0
2013-08-06 12:00:00,60.17,60.2,60.17,60.17,66500.0,52.3545,52.3806,52.3545,52.3545,66500.0
2013-08-06 12:10:00,60.17,60.2,60.15,60.15,46200.0,52.3545,52.3806,52.3371,52.3371,46200.0
2013-08-06 12:20:00,60.16,60.18,60.15,60.17,37500.0,52.3458,52.3632,52.3371,52.3545,37500.0
2013-08-06 12:30:00,60.17,60.21,60.17,60.19,32100.0,52.3545,52.3893,52.3545,52.3719,32100.0
2013-08-06 12:40:00,60.2,60.26,60.19,60.26,65600.0,52.3806,52.4329,52.3719,52.4329,65600.0
2013-08-06 12:50:00,60.26,60.3,60.25,60.29,41500.0,52.4329,52.4677,52.4241,52.459,41500.0
2013-08-06 13:00:00,60.29,60.3,60.26,60.28,79200.0,52.459,52.4677,52.4329,52.4503,79200.0
2013-08-06 13:10:00,60.27,60.29,60.26,60.29,51900.0,52.4416,52.459,52.4329,52.459,51900.0
2013-08-06 13:20:00,60.29,60.31,60.29,60.29,44400.0,52.459,52.4764,52.459,52.459,44400.0
2013-08-06 13:30:00,60.28,60.3,60.26,60.27,34400.0,52.4503,52.4677,52.4329,52.4416,34400.0
2013-08-06 13:40:00,60.27,60.28,60.24,60.25,147100.0,52.4416,52.4503,52.4154,52.4241,147100.0
2013-08-06 13:50:00,60.23,60.27,60.22,60.27,33000.0,52.4067,52.4416,52.398,52.4416,33000.0
2013-08-06 14:00:00,60.26,60.29,60.23,60.28,58200.0,52.4329,52.459,52.4067,52.4503,58200.0
2013-08-06 14:10:00,60.29,60.29,60.24,60.25,55200.0,52.459,52.459,52.4154,52.4241,55200.0
2013-08-06 14:20:00,60.25,60.33,60.24,60.33,49800.0,52.4241,52.4938,52.4154,52.4938,49800.0
2013-08-06 14:30:00,60.32,60.34,60.29,60.31,74300.0,52.4851,52.5025,52.459,52.4764,74300.0
2013-08-06 14:40:00,60.32,60.32,60.28,60.29,26100.0,52.4851,52.4851,52.4503,52.459,26100.0
2013-08-06 14:50:00,60.3,60.35,60.29,60.32,48600.0,52.4677,52.5112,52.459,52.4851,48600.0
2013-08-06 15:00:00,60.33,60.34,60.29,60.29,63700.0,52.4938,52.5025,52.459,52.459,63700.0
2013-08-06 15:10:00,60.3,60.35,60.3,60.33,63300.0,52.4677,52.5112,52.4677,52.4938,63300.0
2013-08-06 15:20:00,60.34,60.36,60.33,60.34,43700.0,52.5025,52.5199,52.4938,52.5025,43700.0
2013-08-06 15:30:00,60.34,60.34,60.28,60.32,138100.0,52.5025,52.5025,52.4503,52.4851,138100.0
2013-08-06 15:40:00,60.33,60.36,60.31,60.32,119100.0,52.4938,52.5199,52.4764,52.4851,119100.0
2013-08-06 15:50:00,60.32,60.33,60.27,60.32,316500.0,52.4851,52.4938,52.4416,52.4851,316500.0
2013-08-07 09:30:00,60.02,60.17,59.88,59.88,266300.0,52.224,52.3545,52.1022,52.1022,266300.0
2013-08-07 09:40:00,59.88,60.07,59.88,60.07,185200.0,52.1022,52.2675,52.1022,52.2675,185200.0
2013-08-07 09:50:00,60.08,60.09,59.88,59.9,118800.0,52.2762,52.2849,52.1022,52.1196,118800.0
2013-08-07 10:00:00,59.89,59.89,59.78,59.84,152900.0,52.1109,52.1109,52.0152,52.0674,152900.0
2013-08-07 10:10:00,59.84,59.84,59.74,59.8,61300.0,52.0674,52.0674,51.9804,52.0326,61300.0
2013-08-07 10:20:00,59.81,59.81,59.72,59.73,55800.0,52.0413,52.0413,51.963,51.9717,55800.0
2013-08-07 10:30:00,59.73,59.76,59.65,59.74,84200.0,51.9717,51.9978,51.9021,51.9804,84200.0
2013-08-07 10:40:00,59.74,59.82,59.73,59.8,50300.0,51.9804,52.05,51.9717,52.0326,50300.0
2013-08-07 10:50:00,59.81,59.86,59.79,59.86,55100.0,52.0413,52.0848,52.0239,52.0848,55100.0
2013-08-07 11:00:00,59.86,59.87,59.84,59.86,29000.0,52.0848,52.0935,52.0674,52.0848,29000.0
2013-08-07 11:10:00,59.87,59.9,59.86,59.86,31600.0,52.0935,52.1196,52.0848,52.0848,31600.0
2013-08-07 11:20:00,59.86,59.87,59.8,59.81,47000.0,52.0848,52.0935,52.0326,52.0413,47000.0
2013-08-07 11:30:00,59.81,59.83,59.78,59.78,67700.0,52.0413,52.0587,52.0152,52.0152,67700.0
2013-08-07 11:40:00,59.78,59.8,59.75,59.77,73400.0,52.0152,52.0326,51.9891,52.0065,73400.0
2013-08-07 11:50:00,59.77,59.82,59.77,59.78,33700.0,52.0065,52.05,52.0065,52.0152,33700.0
2013-08-07 12:00:00,59.79,59.82,59.77,59.79,23000.0,52.0239,52.05,52.0065,52.0239,23000.0
2013-08-07 12:10:00,59.8,59.87,59.8,59.87,12700.0,52.0326,52.0935,52.0326,52.0935,12700.0
2013-08-07 12:20:00,59.87,59.88,59.84,59.86,24800.0,52.0935,52.1022,52.0674,52.0848,24800.0
2013-08-07 12:30:00,59.86,59.95,59.85,59.94,55500.0,52.0848,52.1631,52.0761,52.1544,55500.0
2013-08-07 12:40:00,59.93,59.95,59.91,59.94,21900.0,52.1457,52.1631,52.1283,52.1544,21900.0
2013-08-07 12:50:00,59.93,59.94,59.92,59.94,14100.0,52.1457,52.1544,52.137,52.1544,14100.0
2013-08-07 13:00:00,59.94,59.96,59.93,59.96,126300.0,52.1544,52.1718,52.1457,52.1718,126300.0
2013-08-07 13:10:00,59.96,59.97,59.93,59.93,55400.0,52.1718,52.1805,52.1457,52.1457,55400.0
2013-08-07 13:20:00,59.94,59.97,59.92,59.96,36300.0,52.1544,52.1805,52.137,52.1718,36300.0
2013-08-07 13:30:00,59.96,59.97,59.94,59.94,55800.0,52.1718,52.1805,52.1544,52.1544,55800.0
2013-08-07 13:40:00,59.94,59.95,59.88,59.89,28000.0,52.1544,52.1631,52.1022,52.1109,28000.0
2013-08-07 13:50:00,59.89,59.9,59.86,59.9,26400.0,52.1109,52.1196,52.0848,52.1196,26400.0
2013-08-07 14:00:00,59.9,59.93,59.89,59.89,42900.0,52.1196,52.1457,52.1109,52.1109,42900.0
2013-08-07 14:10:00,59.9,59.95,59.9,59.94,42500.0,52.1196,52.1631,52.1196,52.1544,42500.0
2013-08-07 14:20:00,59.93,59.93,59.86,59.89,75600.0,52.1457,52.1457,52.0848,52.1109,75600.0
2013-08-07 14:30:00,59.9,59.9,59.87,59.89,28600.0,52.1196,52.1196,52.0935,52.1109,28600.0
2013-08-07 14:40:00,59.89,59.91,59.83,59.85,39900.0,52.1109,52.1283,52.0587,52.0761,39900.0
2013-08-07 14:50:00,59.85,59.92,59.84,59.91,76200.0,52.0761,52.137,52.0674,52.1283,76200.0
2013-08-07 15:00:00,59.91,59.93,59.88,59.9,96800.0,52.1283,52.1457,52.1022,52.1196,96800.0
2013-08-07 15:10:00,59.89,59.96,59.89,59.92,67400.0,52.1109,52.1718,52.1109,52.137,67400.0
2013-08-07 15:20:00,59.93,59.93,59.89,59.92,52700.0,52.1457,52.1457,52.1109,52.137,52700.0
2013-08-07 15:30:00,59.92,59.94,59.87,59.93,113900.0,52.137,52.1544,52.0935,52.1457,113900.0
2013-08-07 15:40:00,59.94,59.94,59.87,59.87,135300.0,52.1544,52.1544,52.0935,52.0935,135300.0
2013-08-07 15:50:00,59.87,59.88,59.8,59.81,370300.0,52.0935,52.1022,52.0326,52.0413,370300.0
2013-08-08 09:30:00,60.12,60.27,60.1,60.16,122100.0,52.311,52.4416,52.2936,52.3458,122100.0
2013-08-08 09:40:00,60.17,60.17,60.04,60.07,58100.0,52.3545,52.3545,52.2414,52.2675,58100.0
2013-08-08 09:50:00,60.07,60.09,60.02,60.06,139700.0,52.2675,52.2849,52.224,52.2588,139700.0
2013-08-08 10:00:00,60.06,60.08,59.95,60.0,66400.0,52.2588,52.2762,52.1631,52.2066,66400.0
2013-08-08 10:10:00,59.99,59.99,59.88,59.89,71800.0,52.1979,52.1979,52.1022,52.1109,71800.0
2013-08-08 10:20:00,59.88,59.96,59.87,59.96,51700.0,52.1022,52.1718,52.0935,52.1718,51700.0
2013-08-08 10:30:00,59.95,59.95,59.84,59.88,164700.0,52.1631,52.1631,52.0674,52.1022,164700.0
2013-08-08 10:40:00,59.87,59.9,59.81,59.9,42800.0,52.0935,52.1196,52.0413,52.1196,42800.0
2013-08-08 10:50:00,59.89,59.93,59.88,59.93,33300.0,52.1109,52.1457,52.1022,52.1457,33300.0
2013-08-08 11:00:00,59.94,59.95,59.9,59.94,42800.0,52.1544,52.1631,52.1196,52.1544,42800.0
2013-08-08 11:10:00,59.95,59.96,59.92,59.94,35000.0,52.1631,52.1718,52.137,52.1544,35000.0
2013-08-08 11:20:00,59.95,60.11,59.95,60.11,98800.0,52.1631,52.3023,52.1631,52.3023,98800.0
2013-08-08 11:30:00,60.14,60.16,60.08,60.08,83200.0,52.3284,52.3458,52.2762,52.2762,83200.0
2013-08-08 11:40:00,60.08,60.1,60.04,60.08,64200.0,52.2762,52.2936,52.2414,52.2762,64200.0
2013-08-08 11:50:00,60.08,60.14,60.07,60.13,127700.0,52.2762,52.3284,52.2675,52.3197,127700.0
2013-08-08 12:00:00,60.13,60.2,60.13,60.18,307600.0,52.3197,52.3806,52.3197,52.3632,307600.0
2013-08-08 12:10:00,60.18,60.25,60.18,60.23,233400.0,52.3632,52.4241,52.3632,52.4067,233400.0
2013-08-08 12:20:00,60.24,60.25,60.21,60.23,43500.0,52.4154,52.4241,52.3893,52.4067,43500.0
2013-08-08 12:30:00,60.23,60.27,60.22,60.26,27400.0,52.4067,52.4416,52.398,52.4329,27400.0
2013-08-08 12:40:00,60.26,60.29,60.26,60.27,21900.0,52.4329,52.459,52.4329,52.4416,21900.0
2013-08-08 12:50:00,60.27,60.28,60.26,60.27,13800.0,52.4416,52.4503,52.4329,52.4416,13800.0
2013-08-08 13:00:00,60.28,60.34,60.28,60.3,63500.0,52.4503,52.5025,52.4503,52.4677,63500.0
2013-08-08 13:10:00,60.3,60.3,60.25,60.27,34100.0,52.4677,52.4677,52.4241,52.4416,34100.0
2013-08-08 13:20:00,60.26,60.3,60.25,60.29,28800.0,52.4329,52.4677,52.4241,52.459,28800.0
2013-08-08 13:30:00,60.3,60.32,60.28,60.28,37400.0,52.4677,52.4851,52.4503,52.4503,37400.0
2013-08-08 13:40:00,60.27,60.28,60.25,60.28,29100.0,52.4416,52.4503,52.4241,52.4503,29100.0
2013-08-08 13:50:00,60.29,60.33,60.28,60.31,38400.0,52.459,52.4938,52.4503,52.4764,38400.0
2013-08-08 14:00:00,60.31,60.37,60.31,60.31,36700.0,52.4764,52.5286,52.4764,52.4764,36700.0
2013-08-08 14:10:00,60.31,60.33,60.3,60.33,46900.0,52.4764,52.4938,52.4677,52.4938,46900.0
2013-08-08 14:20:00,60.33,60.35,60.32,60.34,41400.0,52.4938,52.5112,52.4851,52.5025,41400.0
2013-08-08 14:30:00,60.34,60.36,60.31,60.36,68100.0,52.5025,52.5199,52.4764,52.5199,68100.0
2013-08-08 14:40:00,60.36,60.38,60.33,60.33,32700.0,52.5199,52.5373,52.4938,52.4938,32700.0
2013-08-08 14:50:00,60.33,60.34,60.28,60.31,57800.0,52.4938,52.5025,52.4503,52.4764,57800.0
2013-08-08 15:00:00,60.3,60.34,60.3,60.33,49700.0,52.4677,52.5025,52.4677,52.4938,49700.0
2013-08-08 15:10:00,60.32,60.34,60.3,60.32,38300.0,52.4851,52.5025,52.4677,52.4851,38300.0
2013-08-08 15:20:00,60.31,60.32,60.27,60.29,73700.0,52.4764,52.4851,52.4416,52.459,73700.0
2013-08-08 15:30:00,60.29,60.29,60.26,60.28,57400.0,52.459,52.459,52.4329,52.4503,57400.0
2013-08-08 15:40:00,60.28,60.3,60.27,60.28,101500.0,52.4503,52.4677,52.4416,52.4503,101500.0
2013-08-08 15:50:00,60.28,60.29,60.21,60.22,232500.0,52.4503,52.459,52.3893,52.398,232500.0
2013-08-09 09:30:00,60.01,60.33,60.01,60.3,156700.0,52.2153,52.4938,52.2153,52.4677,156700.0
2013-08-09 09:40:00,60.3,60.44,60.3,60.39,80100.0,52.4677,52.5895,52.4677,52.546,80100.0
2013-08-09 09:50:00,60.4,60.41,60.31,60.36,53400.0,52.5547,52.5634,52.4764,52.5199,53400.0
2013-08-09 10:00:00,60.36,60.37,60.18,60.24,81500.0,52.5199,52.5286,52.3632,52.4154,81500.0
2013-08-09 10:10:00,60.25,60.27,60.2,60.2,53900.0,52.4241,52.4416,52.3806,52.3806,53900.0
2013-08-09 10:20:00,60.2,60.2,60.12,60.2,216000.0,52.3806,52.3806,52.311,52.3806,216000.0
2013-08-09 10:30:00,60.2,60.24,60.16,60.22,191400.0,52.3806,52.4154,52.3458,52.398,191400.0
2013-08-09 10:40:00,60.22,60.29,60.22,60.23,35400.0,52.398,52.459,52.398,52.4067,35400.0
2013-08-09 10:50:00,60.24,60.26,60.14,60.17,32000.0,52.4154,52.4329,52.3284,52.3545,32000.0
2013-08-09 11:00:00,60.16,60.16,60.05,60.1,33500.0,52.3458,52.3458,52.2501,52.2936,33500.0
2013-08-09 11:10:00,60.1,60.12,60.05,60.08,31500.0,52.2936,52.311,52.2501,52.2762,31500.0
2013-08-09 11:20:00,60.07,60.07,59.89,59.96,121700.0,52.2675,52.2675,52.1109,52.1718,121700.0
2013-08-09 11:30:00,59.96,60.02,59.95,60.02,40800.0,52.1718,52.224,52.1631,52.224,40800.0
2013-08-09 11:40:00,60.01,60.06,59.99,60.06,46800.0,52.2153,52.2588,52.1979,52.2588,46800.0
2013-08-09 11:50:00,60.06,60.09,60.05,60.05,26500.0,52.2588,52.2849,52.2501,52.2501,26500.0
2013-08-09 12:00:00,60.05,60.06,60.01,60.06,37800.0,52.2501,52.2588,52.2153,52.2588,37800.0
2013-08-09 12:10:00,60.06,60.12,60.05,60.1,18600.0,52.2588,52.311,52.2501,52.2936,18600.0
2013-08-09 12:20:00,60.09,60.16,60.09,60.14,35100.0,52.2849,52.3458,52.2849,52.3284,35100.0
2013-08-09 12:30:00,60.15,60.23,60.14,60.22,365400.0,52.3371,52.4067,52.3284,52.398,365400.0
2013-08-09 12:40:00,60.22,60.23,60.2,60.2,21700.0,52.398,52.4067,52.3806,52.3806,21700.0
2013-08-09 12:50:00,60.2,60.21,60.18,60.19,20200.0,52.3806,52.3893,52.3632,52.3719,20200.0
2013-08-09 13:00:00,60.19,60.19,60.14,60.16,46200.0,52.3719,52.3719,52.3284,52.3458,46200.0
2013-08-09 13:10:00,60.17,60.18,60.15,60.18,37600.0,52.3545,52.3632,52.3371,52.3632,37600.0
2013-08-09 13:20:00,60.19,60.23,60.19,60.23,28000.0,52.3719,52.4067,52.3719,52.4067,28000.0
2013-08-09 13:30:00,60.24,60.26,60.23,60.25,24900.0,52.4154,52.4329,52.4067,52.4241,24900.0
2013-08-09 13:40:00,60.25,60.26,60.19,60.19,24000.0,52.4241,52.4329,52.3719,52.3719,24000.0
2013-08-09 13:50:00,60.19,60.26,60.18,60.19,23700.0,52.3719,52.4329,52.3632,52.3719,23700.0
2013-08-09 14:00:00,60.18,60.21,60.13,60.15,88700.0,52.3632,52.3893,52.3197,52.3371,88700.0
2013-08-09 14:10:00,60.14,60.19,60.13,60.16,36600.0,52.3284,52.3719,52.3197,52.3458,36600.0
2013-08-09 14:20:00,60.17,60.19,60.16,60.18,17900.0,52.3545,52.3719,52.3458,52.3632,17900.0
2013-08-09 14:30:00,60.18,60.21,60.1,60.1,39000.0,52.3632,52.3893,52.2936,52.2936,39000.0
2013-08-09 14:40:00,60.11,60.15,60.11,60.15,51500.0,52.3023,52.3371,52.3023,52.3371,51500.0
2013-08-09 14:50:00,60.16,60.17,60.12,60.16,44300.0,52.3458,52.3545,52.311,52.3458,44300.0
2013-08-09 15:00:00,60.17,60.18,60.14,60.15,105500.0,52.3545,52.3632,52.3284,52.3371,105500.0
2013-08-09 15:10:00,60.15,60.17,60.12,60.15,57300.0,52.3371,52.3545,52.311,52.3371,57300.0
2013-08-09 15:20:00,60.15,60.18,60.11,60.11,74900.0,52.3371,52.3632,52.3023,52.3023,74900.0
2013-08-09 15:30:00,60.11,60.12,60.07,60.11,72700.0,52.3023,52.311,52.2675,52.3023,72700.0
2013-08-09 15:40:00,60.12,60.13,60.04,60.07,151800.0,52.311,52.3197,52.2414,52.2675,151800.0
2013-08-09 15:50:00,60.06,60.08,60.02,60.06,310500.0,52.2588,52.2762,52.224,52.2588,310500.0
2013-08-12 09:30:00,59.76,59.9,59.7,59.89,127300.0,51.9978,52.1196,51.9456,52.1109,127300.0
2013-08-12 09:40:00,59.92,60.03,59.92,59.98,95000.0,52.137,52.2327,52.137,52.1892,95000.0
2013-08-12 09:50:00,59.98,60.09,59.98,60.05,67100.0,52.1892,52.2849,52.1892,52.2501,67100.0
2013-08-12 10:00:00,60.06,60.14,60.06,60.07,198800.0,52.2588,52.3284,52.2588,52.2675,198800.0
2013-08-12 10:10:00,60.07,60.16,60.06,60.07,178300.0,52.2675,52.3458,52.2588,52.2675,178300.0
2013-08-12 10:20:00,60.08,60.11,60.05,60.05,71700.0,52.2762,52.3023,52.2501,52.2501,71700.0
2013-08-12 10:30:00,60.06,60.16,60.05,60.11,104000.0,52.2588,52.3458,52.2501,52.3023,104000.0
2013-08-12 10:40:00,60.11,60.17,60.11,60.13,33000.0,52.3023,52.3545,52.3023,52.3197,33000.0
2013-08-12 10:50:00,60.14,60.19,60.13,60.18,71600.0,52.3284,52.3719,52.3197,52.3632,71600.0
2013-08-12 11:00:00,60.17,60.19,60.11,60.12,42800.0,52.3545,52.3719,52.3023,52.311,42800.0
2013-08-12 11:10:00,60.12,60.14,60.1,60.12,24700.0,52.311,52.3284,52.2936,52.311,24700.0
2013-08-12 11:20:00,60.12,60.16,60.11,60.15,168600.0,52.311,52.3458,52.3023,52.3371,168600.0
2013-08-12 11:30:00,60.15,60.18,60.12,60.15,21900.0,52.3371,52.3632,52.311,52.3371,21900.0
2013-08-12 11:40:00,60.15,60.18,60.11,60.11,18000.0,52.3371,52.3632,52.3023,52.3023,18000.0
2013-08-12 11:50:00,60.1,60.13,60.08,60.11,42900.0,52.2936,52.3197,52.2762,52.3023,42900.0
2013-08-12 12:00:00,60.11,60.12,60.06,60.06,68900.0,52.3023,52.311,52.2588,52.2588,68900.0
2013-08-12 12:10:00,60.07,60.07,60.03,60.05,25000.0,52.2675,52.2675,52.2327,52.2501,25000.0
2013-08-12 12:20:00,60.04,60.05,60.0,60.0,31200.0,52.2414,52.2501,52.2066,52.2066,31200.0
2013-08-12 12:30:00,60.0,60.0,59.96,59.98,64000.0,52.2066,52.2066,52.1718,52.1892,64000.0
2013-08-12 12:40:00,59.98,60.02,59.98,60.01,90300.0,52.1892,52.224,52.1892,52.2153,90300.0
2013-08-12 12:50:00,60.01,60.06,60.0,60.06,67800.0,52.2153,52.2588,52.2066,52.2588,67800.0
2013-08-12 13:00:00,60.06,60.07,60.02,60.03,20600.0,52.2588,52.2675,52.224,52.2327,20600.0
2013-08-12 13:10:00,60.02,60.03,59.95,59.99,75500.0,52.224,52.2327,52.1631,52.1979,75500.0
2013-08-12 13:20:00,59.99,60.03,59.98,60.02,15500.0,52.1979,52.2327,52.1892,52.224,15500.0
2013-08-12 13:30:00,60.02,60.04,60.0,60.01,12900.0,52.224,52.2414,52.2066,52.2153,12900.0
2013-08-12 13:40:00,60.01,60.02,59.96,59.96,21400.0,52.2153,52.224,52.1718,52.1718,21400.0
2013-08-12 13:50:00,59.96,59.96,59.89,59.91,139200.0,52.1718,52.1718,52.1109,52.1283,139200.0
2013-08-12 14:00:00,59.91,59.94,59.89,59.94,36000.0,52.1283,52.1544,52.1109,52.1544,36000.0
2013-08-12 14:10:00,59.94,59.95,59.91,59.92,19800.0,52.1544,52.1631,52.1283,52.137,19800.0
2013-08-12 14:20:00,59.92,59.94,59.9,59.91,17000.0,52.137,52.1544,52.1196,52.1283,17000.0
2013-08-12 14:30:00,59.91,59.93,59.89,59.93,75800.0,52.1283,52.1457,52.1109,52.1457,75800.0
2013-08-12 14:40:00,59.94,59.96,59.91,59.96,63700.0,52.1544,52.1718,52.1283,52.1718,63700.0
2013-08-12 14:50:00,59.96,59.97,59.93,59.97,50200.0,52.1718,52.1805,52.1457,52.1805,50200.0
2013-08-12 15:00:00,59.97,59.97,59.92,59.94,66300.0,52.1805,52.1805,52.137,52.1544,66300.0
2013-08-12 15:10:00,59.94,59.99,59.94,59.97,75700.0,52.1544,52.1979,52.1544,52.1805,75700.0
2013-08-12 15:20:00,59.97,60.01,59.97,59.97,88500.0,52.1805,52.2153,52.1805,52.1805,88500.0
2013-08-12 15:30:00,59.97,60.02,59.97,60.02,94700.0,52.1805,52.224,52.1805,52.224,94700.0
2013-08-12 15:40:00,60.02,60.05,60.0,60.01,212900.0,52.224,52.2501,52.2066,52.2153,212900.0
2013-08-12 15:50:00,60.01,60.02,59.98,60.01,382300.0,52.2153,52.224,52.1892,52.2153,382300.0
2013-08-13 09:30:00,60.0,60.11,59.94,59.94,88900.0,52.2066,52.3023,52.1544,52.1544,88900.0
2013-08-13 09:40:00,59.93,59.97,59.88,59.93,87000.0,52.1457,52.1805,52.1022,52.1457,87000.0
2013-08-13 09:50:00,59.93,59.93,59.83,59.9,78500.0,52.1457,52.1457,52.0587,52.1196,78500.0
2013-08-13 10:00:00,59.9,59.9,59.68,59.7,88900.0,52.1196,52.1196,51.9282,51.9456,88900.0
2013-08-13 10:10:00,59.7,59.71,59.56,59.59,300900.0,51.9456,51.9543,51.8238,51.8499,300900.0
2013-08-13 10:20:00,59.58,59.63,59.54,59.61,143200.0,51.8412,51.8847,51.8064,51.8673,143200.0
2013-08-13 10:30:00,59.6,59.67,59.54,59.67,72000.0,51.8586,51.9195,51.8064,51.9195,72000.0
2013-08-13 10:40:00,59.68,59.7,59.63,59.64,42100.0,51.9282,51.9456,51.8847,51.8934,42100.0
2013-08-13 10:50:00,59.65,59.65,59.53,59.61,83900.0,51.9021,51.9021,51.7977,51.8673,83900.0
2013-08-13 11:00:00,59.6,59.69,59.6,59.67,54000.0,51.8586,51.9369,51.8586,51.9195,54000.0
2013-08-13 11:10:00,59.67,59.68,59.63,59.68,108800.0,51.9195,51.9282,51.8847,51.9282,108800.0
2013-08-13 11:20:00,59.68,59.74,59.67,59.72,256600.0,51.9282,51.9804,51.9195,51.963,256600.0
2013-08-13 11:30:00,59.73,59.84,59.73,59.8,105700.0,51.9717,52.0674,51.9717,52.0326,105700.0
2013-08-13 11:40:00,59.8,59.81,59.76,59.79,63400.0,52.0326,52.0413,51.9978,52.0239,63400.0
2013-08-13 11:50:00,59.79,59.79,59.75,59.77,22500.0,52.0239,52.0239,51.9891,52.0065,22500.0
2013-08-13 12:00:00,59.76,59.77,59.72,59.73,72700.0,51.9978,52.0065,51.963,51.9717,72700.0
2013-08-13 12:10:00,59.73,59.81,59.73,59.81,230200.0,51.9717,52.0413,51.9717,52.0413,230200.0
2013-08-13 12:20:00,59.81,59.88,59.81,59.88,123000.0,52.0413,52.1022,52.0413,52.1022,123000.0
2013-08-13 12:30:00,59.88,59.94,59.88,59.94,40100.0,52.1022,52.1544,52.1022,52.1544,40100.0
2013-08-13 12:40:00,59.94,59.97,59.91,59.96,66900.0,52.1544,52.1805,52.1283,52.1718,66900.0
2013-08-13 12:50:00,59.96,59.98,59.94,59.94,64700.0,52.1718,52.1892,52.1544,52.1544,64700.0
2013-08-13 13:00:00,59.94,59.98,59.94,59.98,28700.0,52.1544,52.1892,52.1544,52.1892,28700.0
2013-08-13 13:10:00,59.98,60.03,59.98,60.01,27100.0,52.1892,52.2327,52.1892,52.2153,27100.0
2013-08-13 13:20:00,60.01,60.08,60.0,60.06,51200.0,52.2153,52.2762,52.2066,52.2588,51200.0
2013-08-13 13:30:00,60.06,60.06,60.02,60.04,18200.0,52.2588,52.2588,52.224,52.2414,18200.0
2013-08-13 13:40:00,60.04,60.04,60.01,60.03,24100.0,52.2414,52.2414,52.2153,52.2327,24100.0
2013-08-13 13:50:00,60.03,60.07,60.02,60.04,31900.0,52.2327,52.2675,52.224,52.2414,31900.0
2013-08-13 14:00:00,60.04,60.07,60.02,60.07,55300.0,52.2414,52.2675,52.224,52.2675,55300.0
2013-08-13 14:10:00,60.07,60.08,60.05,60.07,27100.0,52.2675,52.2762,52.2501,52.2675,27100.0
2013-08-13 14:20:00,60.06,60.09,60.04,60.06,25400.0,52.2588,52.2849,52.2414,52.2588,25400.0
2013-08-13 14:30:00,60.06,60.06,59.98,60.0,59000.0,52.2588,52.2588,52.1892,52.2066,59000.0
2013-08-13 14:40:00,59.99,60.03,59.98,60.0,64400.0,52.1979,52.2327,52.1892,52.2066,64400.0
2013-08-13 14:50:00,60.0,60.03,59.99,60.02,19500.0,52.2066,52.2327,52.1979,52.224,19500.0
2013-08-13 15:00:00,60.03,60.04,60.01,60.01,23300.0,52.2327,52.2414,52.2153,52.2153,23300.0
2013-08-13 15:10:00,60.02,60.03,59.98,60.0,37000.0,52.224,52.2327,52.1892,52.2066,37000.0
2013-08-13 15:20:00,60.01,60.06,60.0,60.03,45100.0,52.2153,52.2588,52.2066,52.2327,45100.0
2013-08-13 15:30:00,60.04,60.05,60.0,60.02,109800.0,52.2414,52.2501,52.2066,52.224,109800.0
2013-08-13 15:40:00,60.02,60.03,59.99,60.0,119200.0,52.224,52.2327,52.1979,52.2066,119200.0
2013-08-13 15:50:00,59.99,60.02,59.98,60.0,625100.0,52.1979,52.224,52.1892,52.2066,625100.0
2013-08-14 09:30:00,59.75,59.88,59.74,59.82,90000.0,51.9891,52.1022,51.9804,52.05,90000.0
2013-08-14 09:40:00,59.82,59.82,59.72,59.77,53000.0,52.05,52.05,51.963,52.0065,53000.0
2013-08-14 09:50:00,59.77,59.77,59.7,59.75,31900.0,52.0065,52.0065,51.9456,51.9891,31900.0
2013-08-14 10:00:00,59.77,59.78,59.69,59.71,58000.0,52.0065,52.0152,51.9369,51.9543,58000.0
2013-08-14 10:10:00,59.71,59.71,59.64,59.68,109000.0,51.9543,51.9543,51.8934,51.9282,109000.0
2013-08-14 10:20:00,59.67,59.74,59.65,59.66,39300.0,51.9195,51.9804,51.9021,51.9108,39300.0
2013-08-14 10:30:00,59.67,59.71,59.61,59.62,70300.0,51.9195,51.9543,51.8673,51.876,70300.0
2013-08-14 10:40:00,59.61,59.62,59.51,59.54,262900.0,51.8673,51.876,51.7803,51.8064,262900.0
2013-08-14 10:50:00,59.53,59.54,59.49,59.51,554700.0,51.7977,51.8064,51.7629,51.7803,554700.0
2013-08-14 11:00:00,59.52,59.54,59.46,59.53,424200.0,51.789,51.8064,51.7368,51.7977,424200.0
2013-08-14 11:10:00,59.52,59.54,59.46,59.53,91600.0,51.789,51.8064,51.7368,51.7977,91600.0
2013-08-14 11:20:00,59.53,59.54,59.47,59.51,329800.0,51.7977,51.8064,51.7455,51.7803,329800.0
2013-08-14 11:30:00,59.52,59.57,59.51,59.52,117400.0,51.789,51.8325,51.7803,51.789,117400.0
2013-08-14 11:40:00,59.53,59.58,59.51,59.52,96900.0,51.7977,51.8412,51.7803,51.789,96900.0
2013-08-14 11:50:00,59.52,59.54,59.44,59.49,109400.0,51.789,51.8064,51.7194,51.7629,109400.0
2013-08-14 12:00:00,59.48,59.51,59.44,59.45,54700.0,51.7542,51.7803,51.7194,51.7281,54700.0
2013-08-14 12:10:00,59.45,59.47,59.43,59.46,62600.0,51.7281,51.7455,51.7107,51.7368,62600.0
2013-08-14 12:20:00,59.46,59.5,59.42,59.5,51100.0,51.7368,51.7716,51.702,51.7716,51100.0
2013-08-14 12:30:00,59.51,59.52,59.46,59.47,69400.0,51.7803,51.789,51.7368,51.7455,69400.0
2013-08-14 12:40:00,59.47,59.5,59.45,59.46,46900.0,51.7455,51.7716,51.7281,51.7368,46900.0
2013-08-14 12:50:00,59.46,59.46,59.43,59.44,83400.0,51.7368,51.7368,51.7107,51.7194,83400.0
2013-08-14 13:00:00,59.43,59.47,59.42,59.47,75800.0,51.7107,51.7455,51.702,51.7455,75800.0
2013-08-14 13:10:00,59.47,59.48,59.42,59.45,81600.0,51.7455,51.7542,51.702,51.7281,81600.0
2013-08-14 13:20:00,59.45,59.45,59.42,59.43,75700.0,51.7281,51.7281,51.702,51.7107,75700.0
2013-08-14 13:30:00,59.42,59.42,59.31,59.39,140700.0,51.702,51.702,51.6062,51.6759,140700.0
2013-08-14 13:40:00,59.39,59.42,59.36,59.38,70700.0,51.6759,51.702,51.6498,51.6672,70700.0
2013-08-14 13:50:00,59.39,59.43,59.36,59.4,114800.0,51.6759,51.7107,51.6498,51.6846,114800.0
2013-08-14 14:00:00,59.4,59.46,59.4,59.45,88700.0,51.6846,51.7368,51.6846,51.7281,88700.0
2013-08-14 14:10:00,59.45,59.45,59.39,59.4,69300.0,51.7281,51.7281,51.6759,51.6846,69300.0
2013-08-14 14:20:00,59.39,59.4,59.36,59.38,72800.0,51.6759,51.6846,51.6498,51.6672,72800.0
2013-08-14 14:30:00,59.38,59.41,59.35,59.39,160100.0,51.6672,51.6933,51.641,51.6759,160100.0
2013-08-14 14:40:00,59.4,59.44,59.38,59.43,130400.0,51.6846,51.7194,51.6672,51.7107,130400.0
2013-08-14 14:50:00,59.42,59.43,59.37,59.41,133000.0,51.702,51.7107,51.6585,51.6933,133000.0
2013-08-14 15:00:00,59.41,59.43,59.37,59.4,119900.0,51.6933,51.7107,51.6585,51.6846,119900.0
2013-08-14 15:10:00,59.41,59.48,59.4,59.45,102100.0,51.6933,51.7542,51.6846,51.7281,102100.0
2013-08-14 15:20:00,59.45,59.45,59.41,59.44,99100.0,51.7281,51.7281,51.6933,51.7194,99100.0
2013-08-14 15:30:00,59.43,59.43,59.34,59.37,265000.0,51.7107,51.7107,51.6323,51.6585,265000.0
2013-08-14 15:40:00,59.37,59.39,59.33,59.36,378900.0,51.6585,51.6759,51.6236,51.6498,378900.0
2013-08-14 15:50:00,59.36,59.38,59.33,59.35,513200.0,51.6498,51.6672,51.6236,51.641,513200.0
2013-08-15 09:30:00,58.91,58.97,58.66,58.67,269900.0,51.2582,51.3104,51.0407,51.0494,269900.0
2013-08-15 09:40:00,58.67,58.68,58.53,58.53,161000.0,51.0494,51.0581,50.9276,50.9276,161000.0
2013-08-15 09:50:00,58.51,58.52,58.35,58.43,222400.0,50.9102,50.9189,50.7709,50.8405,222400.0
2013-08-15 10:00:00,58.42,58.52,58.36,58.36,189800.0,50.8318,50.9189,50.7796,50.7796,189800.0
2013-08-15 10:10:00,58.36,58.36,58.23,58.36,197200.0,50.7796,50.7796,50.6665,50.7796,197200.0
2013-08-15 10:20:00,58.36,58.55,58.35,58.49,230200.0,50.7796,50.945,50.7709,50.8928,230200.0
2013-08-15 10:30:00,58.49,58.55,58.43,58.5,187900.0,50.8928,50.945,50.8405,50.9015,187900.0
2013-08-15 10:40:00,58.5,58.52,58.42,58.44,241800.0,50.9015,50.9189,50.8318,50.8492,241800.0
2013-08-15 10:50:00,58.44,58.44,58.38,58.44,144700.0,50.8492,50.8492,50.797,50.8492,144700.0
2013-08-15 11:00:00,58.45,58.47,58.36,58.4,2749700.0,50.858,50.8754,50.7796,50.8144,2749700.0
2013-08-15 11:10:00,58.4,58.48,58.4,58.46,555600.0,50.8144,50.8841,50.8144,50.8667,555600.0
2013-08-15 11:20:00,58.45,58.54,58.43,58.53,75200.0,50.858,50.9363,50.8405,50.9276,75200.0
2013-08-15 11:30:00,58.53,58.55,58.49,58.55,310000.0,50.9276,50.945,50.8928,50.945,310000.0
2013-08-15 11:40:00,58.54,58.55,58.5,58.53,140000.0,50.9363,50.945,50.9015,50.9276,140000.0
2013-08-15 11:50:00,58.54,58.55,58.47,58.47,127500.0,50.9363,50.945,50.8754,50.8754,127500.0
2013-08-15 12:00:00,58.48,58.49,58.4,58.43,222400.0,50.8841,50.8928,50.8144,50.8405,222400.0
2013-08-15 12:10:00,58.44,58.49,58.44,58.49,129300.0,50.8492,50.8928,50.8492,50.8928,129300.0
2013-08-15 12:20:00,58.5,58.53,58.45,58.46,103500.0,50.9015,50.9276,50.858,50.8667,103500.0
2013-08-15 12:30:00,58.46,58.54,58.4,58.42,393700.0,50.8667,50.9363,50.8144,50.8318,393700.0
2013-08-15 12:40:00,58.42,58.44,58.36,58.36,268600.0,50.8318,50.8492,50.7796,50.7796,268600.0
2013-08-15 12:50:00,58.37,58.4,58.35,58.35,348600.0,50.7883,50.8144,50.7709,50.7709,348600.0
2013-08-15 13:00:00,58.35,58.37,58.28,58.29,403100.0,50.7709,50.7883,50.71,50.7187,403100.0
2013-08-15 13:10:00,58.29,58.29,58.17,58.23,529700.0,50.7187,50.7187,50.6143,50.6665,529700.0
2013-08-15 13:20:00,58.23,58.26,58.18,58.19,665200.0,50.6665,50.6926,50.623,50.6317,665200.0
2013-08-15 13:30:00,58.18,58.29,58.18,58.25,324900.0,50.623,50.7187,50.623,50.6839,324900.0
2013-08-15 13:40:00,58.26,58.34,58.26,58.32,1119000.0,50.6926,50.7622,50.6926,50.7448,1119000.0
2013-08-15 13:50:00,58.32,58.32,58.25,58.26,67100.0,50.7448,50.7448,50.6839,50.6926,67100.0
2013-08-15 14:00:00,58.27,58.39,58.15,58.18,611300.0,50.7013,50.8057,50.5969,50.623,611300.0
2013-08-15 14:10:00,58.19,58.2,58.1,58.19,188100.0,50.6317,50.6404,50.5534,50.6317,188100.0
2013-08-15 14:20:00,58.18,58.33,58.15,58.3,144100.0,50.623,50.7535,50.5969,50.7274,144100.0
2013-08-15 14:30:00,58.29,58.4,58.29,58.34,103300.0,50.7187,50.8144,50.7187,50.7622,103300.0
2013-08-15 14:40:00,58.34,58.39,58.32,58.33,89500.0,50.7622,50.8057,50.7448,50.7535,89500.0
2013-08-15 14:50:00,58.32,58.34,58.27,58.32,96400.0,50.7448,50.7622,50.7013,50.7448,96400.0
2013-08-15 15:00:00,58.32,58.33,58.26,58.3,96400.0,50.7448,50.7535,50.6926,50.7274,96400.0
2013-08-15 15:10:00,58.3,58.3,58.22,58.24,112100.0,50.7274,50.7274,50.6578,50.6752,112100.0
2013-08-15 15:20:00,58.23,58.27,58.22,58.25,261800.0,50.6665,50.7013,50.6578,50.6839,261800.0
2013-08-15 15:30:00,58.26,58.31,58.25,58.3,191700.0,50.6926,50.7361,50.6839,50.7274,191700.0
2013-08-15 15:40:00,58.3,58.36,58.27,58.33,210900.0,50.7274,50.7796,50.7013,50.7535,210900.0
2013-08-15 15:50:00,58.33,58.35,58.28,58.3,741800.0,50.7535,50.7709,50.71,50.7274,741800.0
2013-08-16 09:30:00,58.11,58.28,58.1,58.26,274500.0,50.5621,50.71,50.5534,50.6926,274500.0
2013-08-16 09:40:00,58.27,58.36,58.22,58.34,198400.0,50.7013,50.7796,50.6578,50.7622,198400.0
2013-08-16 09:50:00,58.34,58.42,58.32,58.41,341900.0,50.7622,50.8318,50.7448,50.8231,341900.0
2013-08-16 10:00:00,58.41,58.51,58.29,58.5,549900.0,50.8231,50.9102,50.7187,50.9015,549900.0
2013-08-16 10:10:00,58.49,58.53,58.4,58.41,204600.0,50.8928,50.9276,50.8144,50.8231,204600.0
2013-08-16 10:20:00,58.4,58.43,58.32,58.43,180600.0,50.8144,50.8405,50.7448,50.8405,180600.0
2013-08-16 10:30:00,58.43,58.56,58.38,58.54,94300.0,50.8405,50.9537,50.797,50.9363,94300.0
2013-08-16 10:40:00,58.53,58.56,58.48,58.55,60700.0,50.9276,50.9537,50.8841,50.945,60700.0
2013-08-16 10:50:00,58.55,58.55,58.49,58.5,102700.0,50.945,50.945,50.8928,50.9015,102700.0
2013-08-16 11:00:00,58.5,58.53,58.45,58.45,167300.0,50.9015,50.9276,50.858,50.858,167300.0
2013-08-16 11:10:00,58.45,58.49,58.42,58.46,159100.0,50.858,50.8928,50.8318,50.8667,159100.0
2013-08-16 11:20:00,58.46,58.46,58.34,58.38,231100.0,50.8667,50.8667,50.7622,50.797,231100.0
2013-08-16 11:30:00,58.37,58.43,58.36,58.43,116800.0,50.7883,50.8405,50.7796,50.8405,116800.0
2013-08-16 11:40:00,58.43,58.47,58.42,58.43,201800.0,50.8405,50.8754,50.8318,50.8405,201800.0
2013-08-16 11:50:00,58.43,58.43,58.4,58.42,240800.0,50.8405,50.8405,50.8144,50.8318,240800.0
2013-08-16 12:00:00,58.41,58.43,58.39,58.4,70800.0,50.8231,50.8405,50.8057,50.8144,70800.0
2013-08-16 12:10:00,58.41,58.49,58.41,58.48,50600.0,50.8231,50.8928,50.8231,50.8841,50600.0
2013-08-16 12:20:00,58.47,58.48,58.4,58.41,108200.0,50.8754,50.8841,50.8144,50.8231,108200.0
2013-08-16 12:30:00,58.4,58.41,58.34,58.35,128400.0,50.8144,50.8231,50.7622,50.7709,128400.0
2013-08-16 12:40:00,58.35,58.35,58.3,58.3,94700.0,50.7709,50.7709,50.7274,50.7274,94700.0
2013-08-16 12:50:00,58.3,58.36,58.3,58.32,81000.0,50.7274,50.7796,50.7274,50.7448,81000.0
2013-08-16 13:00:00,58.33,58.34,58.21,58.21,112400.0,50.7535,50.7622,50.6491,50.6491,112400.0
2013-08-16 13:10:00,58.2,58.22,58.15,58.22,70600.0,50.6404,50.6578,50.5969,50.6578,70600.0
2013-08-16 13:20:00,58.22,58.32,58.16,58.22,231500.0,50.6578,50.7448,50.6056,50.6578,231500.0
2013-08-16 13:30:00,58.22,58.24,58.15,58.16,70300.0,50.6578,50.6752,50.5969,50.6056,70300.0
2013-08-16 13:40:00,58.16,58.19,58.12,58.18,123600.0,50.6056,50.6317,50.5708,50.623,123600.0
2013-08-16 13:50:00,58.18,58.22,58.17,58.22,71700.0,50.623,50.6578,50.6143,50.6578,71700.0
2013-08-16 14:00:00,58.21,58.25,58.18,58.19,79000.0,50.6491,50.6839,50.623,50.6317,79000.0
2013-08-16 14:10:00,58.19,58.22,58.11,58.12,95700.0,50.6317,50.6578,50.5621,50.5708,95700.0
2013-08-16 14:20:00,58.13,58.19,58.12,58.17,71300.0,50.5795,50.6317,50.5708,50.6143,71300.0
2013-08-16 14:30:00,58.17,58.17,58.1,58.11,59500.0,50.6143,50.6143,50.5534,50.5621,59500.0
2013-08-16 14:40:00,58.11,58.18,58.11,58.18,54000.0,50.5621,50.623,50.5621,50.623,54000.0
2013-08-16 14:50:00,58.18,58.28,58.18,58.28,96800.0,50.623,50.71,50.623,50.71,96800.0
2013-08-16 15:00:00,58.28,58.3,58.24,58.27,58200.0,50.71,50.7274,50.6752,50.7013,58200.0
2013-08-16 15:10:00,58.28,58.28,58.21,58.21,83500.0,50.71,50.71,50.6491,50.6491,83500.0
2013-08-16 15:20:00,58.2,58.25,58.19,58.22,87300.0,50.6404,50.6839,50.6317,50.6578,87300.0
2013-08-16 15:30:00,58.22,58.28,58.21,58.26,174600.0,50.6578,50.71,50.6491,50.6926,174600.0
2013-08-16 15:40:00,58.26,58.27,58.17,58.18,174300.0,50.6926,50.7013,50.6143,50.623,174300.0
2013-08-16 15:50:00,58.18,58.19,58.09,58.1,844700.0,50.623,50.6317,50.5447,50.5534,844700.0
2013-08-19 09:30:00,58.06,58.19,57.99,58.13,210700.0,50.5186,50.6317,50.4577,50.5795,210700.0
2013-08-19 09:40:00,58.14,58.21,58.13,58.18,124300.0,50.5882,50.6491,50.5795,50.623,124300.0
2013-08-19 09:50:00,58.18,58.26,58.09,58.26,108100.0,50.623,50.6926,50.5447,50.6926,108100.0
2013-08-19 10:00:00,58.27,58.34,58.26,58.27,97700.0,50.7013,50.7622,50.6926,50.7013,97700.0
2013-08-19 10:10:00,58.27,58.3,58.22,58.25,122900.0,50.7013,50.7274,50.6578,50.6839,122900.0
2013-08-19 10:20:00,58.23,58.26,58.21,58.23,96900.0,50.6665,50.6926,50.6491,50.6665,96900.0
2013-08-19 10:30:00,58.22,58.3,58.2,58.3,48000.0,50.6578,50.7274,50.6404,50.7274,48000.0
2013-08-19 10:40:00,58.3,58.36,58.29,58.34,66800.0,50.7274,50.7796,50.7187,50.7622,66800.0
2013-08-19 10:50:00,58.33,58.35,58.24,58.27,38300.0,50.7535,50.7709,50.6752,50.7013,38300.0
2013-08-19 11:00:00,58.27,58.29,58.22,58.29,41400.0,50.7013,50.7187,50.6578,50.7187,41400.0
2013-08-19 11:10:00,58.29,58.31,58.24,58.25,52800.0,50.7187,50.7361,50.6752,50.6839,52800.0
2013-08-19 11:20:00,58.25,58.29,58.23,58.24,25100.0,50.6839,50.7187,50.6665,50.6752,25100.0
2013-08-19 11:30:00,58.24,58.3,58.19,58.24,61900.0,50.6752,50.7274,50.6317,50.6752,61900.0
2013-08-19 11:40:00,58.25,58.29,58.24,58.24,43200.0,50.6839,50.7187,50.6752,50.6752,43200.0
2013-08-19 11:50:00,58.24,58.26,58.21,58.24,36300.0,50.6752,50.6926,50.6491,50.6752,36300.0
2013-08-19 12:00:00,58.24,58.24,58.19,58.22,33200.0,50.6752,50.6752,50.6317,50.6578,33200.0
2013-08-19 12:10:00,58.22,58.28,58.22,58.28,12900.0,50.6578,50.71,50.6578,50.71,12900.0
2013-08-19 12:20:00,58.27,58.27,58.21,58.22,68400.0,50.7013,50.7013,50.6491,50.6578,68400.0
2013-08-19 12:30:00,58.21,58.21,58.15,58.18,75100.0,50.6491,50.6491,50.5969,50.623,75100.0
2013-08-19 12:40:00,58.18,58.23,58.16,58.22,47500.0,50.623,50.6665,50.6056,50.6578,47500.0
2013-08-19 12:50:00,58.22,58.23,58.2,58.22,55100.0,50.6578,50.6665,50.6404,50.6578,55100.0
2013-08-19 13:00:00,58.22,58.22,58.18,58.19,59600.0,50.6578,50.6578,50.623,50.6317,59600.0
2013-08-19 13:10:00,58.19,58.2,58.14,58.15,51800.0,50.6317,50.6404,50.5882,50.5969,51800.0
2013-08-19 13:20:00,58.15,58.15,58.12,58.13,23500.0,50.5969,50.5969,50.5708,50.5795,23500.0
2013-08-19 13:30:00,58.13,58.14,58.05,58.08,46000.0,50.5795,50.5882,50.5099,50.536,46000.0
2013-08-19 13:40:00,58.07,58.08,58.05,58.07,28900.0,50.5273,50.536,50.5099,50.5273,28900.0
2013-08-19 13:50:00,58.07,58.13,58.07,58.1,111700.0,50.5273,50.5795,50.5273,50.5534,111700.0
2013-08-19 14:00:00,58.1,58.13,58.09,58.12,69000.0,50.5534,50.5795,50.5447,50.5708,69000.0
2013-08-19 14:10:00,58.11,58.14,58.1,58.14,62300.0,50.5621,50.5882,50.5534,50.5882,62300.0
2013-08-19 14:20:00,58.14,58.14,58.08,58.1,73900.0,50.5882,50.5882,50.536,50.5534,73900.0
2013-08-19 14:30:00,58.1,58.1,58.04,58.06,245600.0,50.5534,50.5534,50.5012,50.5186,245600.0
2013-08-19 14:40:00,58.05,58.07,58.03,58.06,28600.0,50.5099,50.5273,50.4925,50.5186,28600.0
2013-08-19 14:50:00,58.06,58.07,58.01,58.04,89800.0,50.5186,50.5273,50.4751,50.5012,89800.0
2013-08-19 15:00:00,58.04,58.05,57.94,57.95,85100.0,50.5012,50.5099,50.4142,50.4229,85100.0
2013-08-19 15:10:00,57.94,58.02,57.92,58.0,117400.0,50.4142,50.4838,50.3968,50.4664,117400.0
2013-08-19 15:20:00,57.99,58.0,57.91,57.91,93900.0,50.4577,50.4664,50.3881,50.3881,93900.0
2013-08-19 15:30:00,57.91,57.94,57.89,57.9,153000.0,50.3881,50.4142,50.3707,50.3794,153000.0
2013-08-19 15:40:00,57.9,57.92,57.87,57.9,152600.0,50.3794,50.3968,50.3533,50.3794,152600.0
2013-08-19 15:50:00,57.9,57.92,57.86,57.86,290400.0,50.3794,50.3968,50.3446,50.3446,290400.0
2013-08-20 09:30:00,58.05,58.24,58.05,58.06,314800.0,50.5099,50.6752,50.5099,50.5186,314800.0
2013-08-20 09:40:00,58.06,58.18,58.06,58.13,148300.0,50.5186,50.623,50.5186,50.5795,148300.0
2013-08-20 09:50:00,58.13,58.22,58.11,58.16,98600.0,50.5795,50.6578,50.5621,50.6056,98600.0
2013-08-20 10:00:00,58.16,58.2,58.15,58.17,98700.0,50.6056,50.6404,50.5969,50.6143,98700.0
2013-08-20 10:10:00,58.17,58.19,58.07,58.12,220900.0,50.6143,50.6317,50.5273,50.5708,220900.0
2013-08-20 10:20:00,58.12,58.24,58.12,58.2,253500.0,50.5708,50.6752,50.5708,50.6404,253500.0
2013-08-20 10:30:00,58.19,58.33,58.17,58.33,96400.0,50.6317,50.7535,50.6143,50.7535,96400.0
2013-08-20 10:40:00,58.33,58.34,58.28,58.32,125100.0,50.7535,50.7622,50.71,50.7448,125100.0
2013-08-20 10:50:00,58.33,58.36,58.3,58.35,66900.0,50.7535,50.7796,50.7274,50.7709,66900.0
2013-08-20 11:00:00,58.34,58.4,58.32,58.4,61600.0,50.7622,50.8144,50.7448,50.8144,61600.0
2013-08-20 11:10:00,58.39,58.39,58.35,58.38,51500.0,50.8057,50.8057,50.7709,50.797,51500.0
2013-08-20 11:20:00,58.39,58.42,58.36,58.36,62800.0,50.8057,50.8318,50.7796,50.7796,62800.0
2013-08-20 11:30:00,58.36,58.46,58.36,58.44,70900.0,50.7796,50.8667,50.7796,50.8492,70900.0
2013-08-20 11:40:00,58.44,58.54,58.44,58.53,55800.0,50.8492,50.9363,50.8492,50.9276,55800.0
2013-08-20 11:50:00,58.53,58.53,58.46,58.5,81500.0,50.9276,50.9276,50.8667,50.9015,81500.0
2013-08-20 12:00:00,58.51,58.57,58.51,58.53,16800.0,50.9102,50.9624,50.9102,50.9276,16800.0
2013-08-20 12:10:00,58.51,58.54,58.49,58.52,26000.0,50.9102,50.9363,50.8928,50.9189,26000.0
2013-08-20 12:20:00,58.53,58.54,58.49,58.5,26000.0,50.9276,50.9363,50.8928,50.9015,26000.0
2013-08-20 12:30:00,58.51,58.51,58.44,58.45,63200.0,50.9102,50.9102,50.8492,50.858,63200.0
2013-08-20 12:40:00,58.45,58.5,58.43,58.48,59000.0,50.858,50.9015,50.8405,50.8841,59000.0
2013-08-20 12:50:00,58.48,58.54,58.47,58.53,50700.0,50.8841,50.9363,50.8754,50.9276,50700.0
2013-08-20 13:00:00,58.53,58.58,58.52,58.56,43200.0,50.9276,50.9711,50.9189,50.9537,43200.0
2013-08-20 13:10:00,58.56,58.58,58.56,58.56,35700.0,50.9537,50.9711,50.9537,50.9537,35700.0
2013-08-20 13:20:00,58.56,58.58,58.53,58.56,32500.0,50.9537,50.9711,50.9276,50.9537,32500.0
2013-08-20 13:30:00,58.56,58.57,58.52,58.54,68300.0,50.9537,50.9624,50.9189,50.9363,68300.0
2013-08-20 13:40:00,58.54,58.6,58.53,58.58,160000.0,50.9363,50.9885,50.9276,50.9711,160000.0
2013-08-20 13:50:00,58.56,58.58,58.53,58.53,29100.0,50.9537,50.9711,50.9276,50.9276,29100.0
2013-08-20 14:00:00,58.54,58.57,58.53,58.55,41500.0,50.9363,50.9624,50.9276,50.945,41500.0
2013-08-20 14:10:00,58.54,58.55,58.52,58.52,22500.0,50.9363,50.945,50.9189,50.9189,22500.0
2013-08-20 14:20:00,58.52,58.56,58.48,58.55,43200.0,50.9189,50.9537,50.8841,50.945,43200.0
2013-08-20 14:30:00,58.55,58.57,58.47,58.49,23200.0,50.945,50.9624,50.8754,50.8928,23200.0
2013-08-20 14:40:00,58.5,58.55,58.48,58.53,37800.0,50.9015,50.945,50.8841,50.9276,37800.0
2013-08-20 14:50:00,58.54,58.56,58.49,58.5,31500.0,50.9363,50.9537,50.8928,50.9015,31500.0
2013-08-20 15:00:00,58.5,58.56,58.5,58.55,40900.0,50.9015,50.9537,50.9015,50.945,40900.0
2013-08-20 15:10:00,58.55,58.55,58.5,58.53,34800.0,50.945,50.945,50.9015,50.9276,34800.0
2013-08-20 15:20:00,58.53,58.55,58.5,58.54,24100.0,50.9276,50.945,50.9015,50.9363,24100.0
2013-08-20 15:30:00,58.55,58.59,58.53,58.53,55700.0,50.945,50.9798,50.9276,50.9276,55700.0
2013-08-20 15:40:00,58.53,58.55,58.44,58.48,183600.0,50.9276,50.945,50.8492,50.8841,183600.0
2013-08-20 15:50:00,58.48,58.48,58.41,58.42,440100.0,50.8841,50.8841,50.8231,50.8318,440100.0
2013-08-21 09:30:00,58.27,58.28,58.07,58.27,114200.0,50.7013,50.71,50.5273,50.7013,114200.0
2013-08-21 09:40:00,58.28,58.39,58.24,58.36,134400.0,50.71,50.8057,50.6752,50.7796,134400.0
2013-08-21 09:50:00,58.36,58.36,58.23,58.24,58600.0,50.7796,50.7796,50.6665,50.6752,58600.0
2013-08-21 10:00:00,58.25,58.4,58.25,58.31,128400.0,50.6839,50.8144,50.6839,50.7361,128400.0
2013-08-21 10:10:00,58.3,58.35,58.21,58.3,130700.0,50.7274,50.7709,50.6491,50.7274,130700.0
2013-08-21 10:20:00,58.31,58.4,58.3,58.33,66300.0,50.7361,50.8144,50.7274,50.7535,66300.0
2013-08-21 10:30:00,58.34,58.35,58.27,58.35,23600.0,50.7622,50.7709,50.7013,50.7709,23600.0
2013-08-21 10:40:00,58.35,58.38,58.33,58.35,28700.0,50.7709,50.797,50.7535,50.7709,28700.0
2013-08-21 10:50:00,58.35,58.36,58.32,58.32,34300.0,50.7709,50.7796,50.7448,50.7448,34300.0
2013-08-21 11:00:00,58.33,58.33,58.29,58.29,79500.0,50.7535,50.7535,50.7187,50.7187,79500.0
2013-08-21 11:10:00,58.28,58.31,58.28,58.29,154900.0,50.71,50.7361,50.71,50.7187,154900.0
2013-08-21 11:20:00,58.28,58.28,58.13,58.14,62800.0,50.71,50.71,50.5795,50.5882,62800.0
2013-08-21 11:30:00,58.15,58.2,58.1,58.11,91700.0,50.5969,50.6404,50.5534,50.5621,91700.0
2013-08-21 11:40:00,58.11,58.12,58.0,58.0,118900.0,50.5621,50.5708,50.4664,50.4664,118900.0
2013-08-21 11:50:00,58.0,58.07,57.97,58.07,63200.0,50.4664,50.5273,50.4403,50.5273,63200.0
2013-08-21 12:00:00,58.08,58.08,58.03,58.03,11700.0,50.536,50.536,50.4925,50.4925,11700.0
2013-08-21 12:10:00,58.02,58.1,58.02,58.09,38400.0,50.4838,50.5534,50.4838,50.5447,38400.0
2013-08-21 12:20:00,58.1,58.11,58.05,58.07,192800.0,50.5534,50.5621,50.5099,50.5273,192800.0
2013-08-21 12:30:00,58.07,58.07,58.02,58.04,103600.0,50.5273,50.5273,50.4838,50.5012,103600.0
2013-08-21 12:40:00,58.05,58.08,58.02,58.05,66800.0,50.5099,50.536,50.4838,50.5099,66800.0
2013-08-21 12:50:00,58.05,58.08,58.04,58.07,25200.0,50.5099,50.536,50.5012,50.5273,25200.0
2013-08-21 13:00:00,58.06,58.07,58.02,58.05,61900.0,50.5186,50.5273,50.4838,50.5099,61900.0
2013-08-21 13:10:00,58.06,58.14,58.05,58.11,192300.0,50.5186,50.5882,50.5099,50.5621,192300.0
2013-08-21 13:20:00,58.11,58.11,58.06,58.06,113700.0,50.5621,50.5621,50.5186,50.5186,113700.0
2013-08-21 13:30:00,58.06,58.11,58.06,58.11,33400.0,50.5186,50.5621,50.5186,50.5621,33400.0
2013-08-21 13:40:00,58.1,58.14,58.09,58.11,58300.0,50.5534,50.5882,50.5447,50.5621,58300.0
2013-08-21 13:50:00,58.12,58.13,58.09,58.11,46000.0,50.5708,50.5795,50.5447,50.5621,46000.0
2013-08-21 14:00:00,58.11,58.11,57.74,57.9,330500.0,50.5621,50.5621,50.2402,50.3794,330500.0
2013-08-21 14:10:00,57.91,58.06,57.9,57.98,280700.0,50.3881,50.5186,50.3794,50.449,280700.0
2013-08-21 14:20:00,57.98,58.04,57.87,58.02,562000.0,50.449,50.5012,50.3533,50.4838,562000.0
2013-08-21 14:30:00,58.02,58.34,58.02,58.27,189600.0,50.4838,50.7622,50.4838,50.7013,189600.0
2013-08-21 14:40:00,58.27,58.43,58.27,58.4,148500.0,50.7013,50.8405,50.7013,50.8144,148500.0
2013-08-21 14:50:00,58.4,58.41,58.34,58.35,35700.0,50.8144,50.8231,50.7622,50.7709,35700.0
2013-08-21 15:00:00,58.35,58.36,58.25,58.28,59000.0,50.7709,50.7796,50.6839,50.71,59000.0
2013-08-21 15:10:00,58.27,58.34,58.24,58.26,129000.0,50.7013,50.7622,50.6752,50.6926,129000.0
2013-08-21 15:20:00,58.26,58.26,58.16,58.18,86600.0,50.6926,50.6926,50.6056,50.623,86600.0
2013-08-21 15:30:00,58.19,58.22,58.12,58.13,134400.0,50.6317,50.6578,50.5708,50.5795,134400.0
2013-08-21 15:40:00,58.13,58.13,57.97,58.0,247500.0,50.5795,50.5795,50.4403,50.4664,247500.0
2013-08-21 15:50:00,57.99,58.02,57.88,57.93,706200.0,50.4577,50.4838,50.362,50.4055,706200.0
2013-08-22 09:30:00,58.02,58.35,58.0,58.35,303200.0,50.4838,50.7709,50.4664,50.7709,303200.0
2013-08-22 09:40:00,58.37,58.41,58.33,58.35,141600.0,50.7883,50.8231,50.7535,50.7709,141600.0
2013-08-22 09:50:00,58.35,58.36,58.26,58.33,150700.0,50.7709,50.7796,50.6926,50.7535,150700.0
2013-08-22 10:00:00,58.32,58.37,58.26,58.27,96900.0,50.7448,50.7883,50.6926,50.7013,96900.0
2013-08-22 10:10:00,58.26,58.45,58.24,58.43,113800.0,50.6926,50.858,50.6752,50.8405,113800.0
2013-08-22 10:20:00,58.43,58.45,58.38,58.42,90200.0,50.8405,50.858,50.797,50.8318,90200.0
2013-08-22 10:30:00,58.43,58.44,58.4,58.44,62500.0,50.8405,50.8492,50.8144,50.8492,62500.0
2013-08-22 10:40:00,58.43,58.5,58.43,58.47,159600.0,50.8405,50.9015,50.8405,50.8754,159600.0
2013-08-22 10:50:00,58.46,58.46,58.41,58.42,96300.0,50.8667,50.8667,50.8231,50.8318,96300.0
2013-08-22 11:00:00,58.42,58.45,58.4,58.42,124300.0,50.8318,50.858,50.8144,50.8318,124300.0
2013-08-22 11:10:00,58.43,58.44,58.35,58.35,40900.0,50.8405,50.8492,50.7709,50.7709,40900.0
2013-08-22 11:20:00,58.35,58.37,58.28,58.3,125400.0,50.7709,50.7883,50.71,50.7274,125400.0
2013-08-22 11:30:00,58.3,58.36,58.3,58.35,166800.0,50.7274,50.7796,50.7274,50.7709,166800.0
2013-08-22 11:40:00,58.35,58.42,58.34,58.42,48500.0,50.7709,50.8318,50.7622,50.8318,48500.0
2013-08-22 11:50:00,58.43,58.44,58.35,58.4,724900.0,50.8405,50.8492,50.7709,50.8144,724900.0
2013-08-22 12:00:00,58.39,58.46,58.39,58.42,32600.0,50.8057,50.8667,50.8057,50.8318,32600.0
2013-08-22 12:10:00,58.42,58.46,58.42,58.46,37600.0,50.8318,50.8667,50.8318,50.8667,37600.0
2013-08-22 12:20:00,58.46,58.46,58.39,58.43,77300.0,50.8667,50.8667,50.8057,50.8405,77300.0
2013-08-22 12:30:00,58.43,58.47,58.39,58.43,118900.0,50.8405,50.8754,50.8057,50.8405,118900.0
2013-08-22 12:40:00,58.43,58.5,58.33,58.37,100300.0,50.8405,50.9015,50.7535,50.7883,100300.0
2013-08-22 12:50:00,58.37,58.37,57.86,58.29,130100.0,50.7883,50.7883,50.3446,50.7187,130100.0
2013-08-22 13:00:00,58.29,58.31,58.25,58.29,48600.0,50.7187,50.7361,50.6839,50.7187,48600.0
2013-08-22 13:10:00,58.27,58.4,58.24,58.27,468300.0,50.7013,50.8144,50.6752,50.7013,468300.0
2013-08-22 13:20:00,58.28,58.4,58.27,58.35,172200.0,50.71,50.8144,50.7013,50.7709,172200.0
2013-08-22 13:30:00,58.35,58.43,58.26,58.35,113400.0,50.7709,50.8405,50.6926,50.7709,113400.0
2013-08-22 13:40:00,58.34,58.57,58.27,58.33,146300.0,50.7622,50.9624,50.7013,50.7535,146300.0
2013-08-22 13:50:00,58.34,58.72,58.33,58.41,127800.0,50.7622,51.0929,50.7535,50.8231,127800.0
2013-08-22 14:00:00,58.4,58.51,58.38,58.43,94000.0,50.8144,50.9102,50.797,50.8405,94000.0
2013-08-22 14:10:00,58.4,58.42,58.18,58.38,65300.0,50.8144,50.8318,50.623,50.797,65300.0
2013-08-22 14:20:00,58.38,58.46,58.26,58.35,113700.0,50.797,50.8667,50.6926,50.7709,113700.0
2013-08-22 14:30:00,58.34,58.46,58.29,58.37,134700.0,50.7622,50.8667,50.7187,50.7883,134700.0
2013-08-22 14:40:00,58.37,58.46,58.34,58.44,26000.0,50.7883,50.8667,50.7622,50.8492,26000.0
2013-08-22 14:50:00,58.44,58.47,58.34,58.44,16300.0,50.8492,50.8754,50.7622,50.8492,16300.0
2013-08-22 15:00:00,58.45,58.52,58.41,58.45,119900.0,50.858,50.9189,50.8231,50.858,119900.0
2013-08-22 15:10:00,58.43,58.54,58.33,58.41,42100.0,50.8405,50.9363,50.7535,50.8231,42100.0
2013-08-22 15:20:00,58.43,58.55,58.24,58.52,122500.0,50.8405,50.945,50.6752,50.9189,122500.0
2013-08-22 15:30:00,58.52,58.6,58.51,58.57,124900.0,50.9189,50.9885,50.9102,50.9624,124900.0
2013-08-22 15:40:00,58.57,58.59,58.56,58.58,149600.0,50.9624,50.9798,50.9537,50.9711,149600.0
2013-08-22 15:50:00,58.57,58.58,58.52,58.52,554100.0,50.9624,50.9711,50.9189,50.9189,554100.0
2013-08-23 09:30:00,58.61,58.68,58.59,58.68,86500.0,50.9972,51.0581,50.9798,51.0581,86500.0
2013-08-23 09:40:00,58.68,58.69,58.5,58.55,223100.0,51.0581,51.0668,50.9015,50.945,223100.0
2013-08-23 09:50:00,58.54,58.55,58.44,58.49,117000.0,50.9363,50.945,50.8492,50.8928,117000.0
2013-08-23 10:00:00,58.47,58.52,58.28,58.36,252900.0,50.8754,50.9189,50.71,50.7796,252900.0
2013-08-23 10:10:00,58.36,58.38,58.31,58.35,72000.0,50.7796,50.797,50.7361,50.7709,72000.0
2013-08-23 10:20:00,58.34,58.34,58.24,58.26,99700.0,50.7622,50.7622,50.6752,50.6926,99700.0
2013-08-23 10:30:00,58.26,58.38,58.26,58.35,70200.0,50.6926,50.797,50.6926,50.7709,70200.0
2013-08-23 10:40:00,58.36,58.38,58.34,58.37,78100.0,50.7796,50.797,50.7622,50.7883,78100.0
2013-08-23 10:50:00,58.38,58.5,58.37,58.44,74300.0,50.797,50.9015,50.7883,50.8492,74300.0
2013-08-23 11:00:00,58.45,58.47,58.38,58.39,61200.0,50.858,50.8754,50.797,50.8057,61200.0
2013-08-23 11:10:00,58.39,58.43,58.37,58.42,53700.0,50.8057,50.8405,50.7883,50.8318,53700.0
2013-08-23 11:20:00,58.42,58.42,58.35,58.36,41000.0,50.8318,50.8318,50.7709,50.7796,41000.0
2013-08-23 11:30:00,58.36,58.4,58.35,58.39,42500.0,50.7796,50.8144,50.7709,50.8057,42500.0
2013-08-23 11:40:00,58.39,58.46,58.39,58.45,30800.0,50.8057,50.8667,50.8057,50.858,30800.0
2013-08-23 11:50:00,58.46,58.46,58.39,58.4,26000.0,50.8667,50.8667,50.8057,50.8144,26000.0
2013-08-23 12:00:00,58.41,58.46,58.41,58.45,45200.0,50.8231,50.8667,50.8231,50.858,45200.0
2013-08-23 12:10:00,58.45,58.47,58.43,58.46,33000.0,50.858,50.8754,50.8405,50.8667,33000.0
2013-08-23 12:20:00,58.46,58.47,58.43,58.45,17900.0,50.8667,50.8754,50.8405,50.858,17900.0
2013-08-23 12:30:00,58.45,58.52,58.43,58.52,33600.0,50.858,50.9189,50.8405,50.9189,33600.0
2013-08-23 12:40:00,58.53,58.53,58.47,58.47,23200.0,50.9276,50.9276,50.8754,50.8754,23200.0
2013-08-23 12:50:00,58.47,58.5,58.44,58.5,27500.0,50.8754,50.9015,50.8492,50.9015,27500.0
2013-08-23 13:00:00,58.49,58.49,58.43,58.43,19900.0,50.8928,50.8928,50.8405,50.8405,19900.0
2013-08-23 13:10:00,58.44,58.45,58.42,58.42,13800.0,50.8492,50.858,50.8318,50.8318,13800.0
2013-08-23 13:20:00,58.42,58.45,58.41,58.43,26000.0,50.8318,50.858,50.8231,50.8405,26000.0
2013-08-23 13:30:00,58.43,58.44,58.41,58.43,25500.0,50.8405,50.8492,50.8231,50.8405,25500.0
2013-08-23 13:40:00,58.43,58.44,58.41,58.41,28600.0,50.8405,50.8492,50.8231,50.8231,28600.0
2013-08-23 13:50:00,58.4,58.44,58.39,58.4,39600.0,50.8144,50.8492,50.8057,50.8144,39600.0
2013-08-23 14:00:00,58.4,58.41,58.37,58.4,48700.0,50.8144,50.8231,50.7883,50.8144,48700.0
2013-08-23 14:10:00,58.4,58.42,58.37,58.38,65900.0,50.8144,50.8318,50.7883,50.797,65900.0
2013-08-23 14:20:00,58.37,58.39,58.37,58.37,31600.0,50.7883,50.8057,50.7883,50.7883,31600.0
2013-08-23 14:30:00,58.37,58.41,58.37,58.4,31000.0,50.7883,50.8231,50.7883,50.8144,31000.0
2013-08-23 14:40:00,58.39,58.41,58.37,58.39,38700.0,50.8057,50.8231,50.7883,50.8057,38700.0
2013-08-23 14:50:00,58.39,58.43,58.39,58.42,31600.0,50.8057,50.8405,50.8057,50.8318,31600.0
2013-08-23 15:00:00,58.41,58.42,58.4,58.42,39500.0,50.8231,50.8318,50.8144,50.8318,39500.0
2013-08-23 15:10:00,58.42,58.43,58.4,58.42,28900.0,50.8318,50.8405,50.8144,50.8318,28900.0
2013-08-23 15:20:00,58.42,58.48,58.42,58.48,29300.0,50.8318,50.8841,50.8318,50.8841,29300.0
2013-08-23 15:30:00,58.48,58.49,58.45,58.48,82500.0,50.8841,50.8928,50.858,50.8841,82500.0
2013-08-23 15:40:00,58.48,58.59,58.46,58.55,224900.0,50.8841,50.9798,50.8667,50.945,224900.0
2013-08-23 15:50:00,58.55,58.59,58.52,58.52,340200.0,50.945,50.9798,50.9189,50.9189,340200.0
2013-08-26 09:30:00,58.6,58.66,58.53,58.59,178800.0,50.9885,51.0407,50.9276,50.9798,178800.0
2013-08-26 09:40:00,58.59,58.73,58.58,58.71,203400.0,50.9798,51.1016,50.9711,51.0842,203400.0
2013-08-26 09:50:00,58.72,58.78,58.67,58.67,132100.0,51.0929,51.1451,51.0494,51.0494,132100.0
2013-08-26 10:00:00,58.66,58.81,58.66,58.8,111200.0,51.0407,51.1712,51.0407,51.1625,111200.0
2013-08-26 10:10:00,58.79,58.86,58.78,58.81,79200.0,51.1538,51.2147,51.1451,51.1712,79200.0
2013-08-26 10:20:00,58.8,58.87,58.8,58.85,63000.0,51.1625,51.2234,51.1625,51.206,63000.0
2013-08-26 10:30:00,58.85,58.87,58.81,58.87,66800.0,51.206,51.2234,51.1712,51.2234,66800.0
2013-08-26 10:40:00,58.87,58.88,58.83,58.87,147300.0,51.2234,51.2321,51.1886,51.2234,147300.0
2013-08-26 10:50:00,58.86,58.9,58.84,58.89,77600.0,51.2147,51.2495,51.1973,51.2408,77600.0
2013-08-26 11:00:00,58.89,58.91,58.85,58.85,74400.0,51.2408,51.2582,51.206,51.206,74400.0
2013-08-26 11:10:00,58.86,58.88,58.84,58.84,91600.0,51.2147,51.2321,51.1973,51.1973,91600.0
2013-08-26 11:20:00,58.85,58.86,58.83,58.86,82400.0,51.206,51.2147,51.1886,51.2147,82400.0
2013-08-26 11:30:00,58.86,58.92,58.83,58.84,159700.0,51.2147,51.2669,51.1886,51.1973,159700.0
2013-08-26 11:40:00,58.84,58.86,58.81,58.84,51600.0,51.1973,51.2147,51.1712,51.1973,51600.0
2013-08-26 11:50:00,58.85,58.86,58.79,58.8,82600.0,51.206,51.2147,51.1538,51.1625,82600.0
2013-08-26 12:00:00,58.8,58.8,58.74,58.74,102000.0,51.1625,51.1625,51.1103,51.1103,102000.0
2013-08-26 12:10:00,58.75,58.77,58.75,58.77,39400.0,51.119,51.1364,51.119,51.1364,39400.0
2013-08-26 12:20:00,58.77,58.83,58.77,58.79,31700.0,51.1364,51.1886,51.1364,51.1538,31700.0
2013-08-26 12:30:00,58.79,58.83,58.77,58.78,30600.0,51.1538,51.1886,51.1364,51.1451,30600.0
2013-08-26 12:40:00,58.77,58.8,58.77,58.78,171600.0,51.1364,51.1625,51.1364,51.1451,171600.0
2013-08-26 12:50:00,58.78,58.82,58.78,58.81,42500.0,51.1451,51.1799,51.1451,51.1712,42500.0
2013-08-26 13:00:00,58.81,58.84,58.81,58.82,40200.0,51.1712,51.1973,51.1712,51.1799,40200.0
2013-08-26 13:10:00,58.83,58.84,58.78,58.78,15800.0,51.1886,51.1973,51.1451,51.1451,15800.0
2013-08-26 13:20:00,58.78,58.79,58.74,58.74,41800.0,51.1451,51.1538,51.1103,51.1103,41800.0
2013-08-26 13:30:00,58.74,58.74,58.69,58.7,44500.0,51.1103,51.1103,51.0668,51.0755,44500.0
2013-08-26 13:40:00,58.7,58.7,58.67,58.69,52100.0,51.0755,51.0755,51.0494,51.0668,52100.0
2013-08-26 13:50:00,58.68,58.74,58.65,58.72,93600.0,51.0581,51.1103,51.032,51.0929,93600.0
2013-08-26 14:00:00,58.72,58.74,58.71,58.72,51200.0,51.0929,51.1103,51.0842,51.0929,51200.0
2013-08-26 14:10:00,58.73,58.74,58.72,58.74,69800.0,51.1016,51.1103,51.0929,51.1103,69800.0
2013-08-26 14:20:00,58.74,58.77,58.73,58.74,85700.0,51.1103,51.1364,51.1016,51.1103,85700.0
2013-08-26 14:30:00,58.74,58.75,58.71,58.72,67400.0,51.1103,51.119,51.0842,51.0929,67400.0
2013-08-26 14:40:00,58.71,58.76,58.7,58.75,135300.0,51.0842,51.1277,51.0755,51.119,135300.0
2013-08-26 14:50:00,58.75,58.77,58.74,58.77,72700.0,51.119,51.1364,51.1103,51.1364,72700.0
2013-08-26 15:00:00,58.78,58.79,58.75,58.75,47000.0,51.1451,51.1538,51.119,51.119,47000.0
2013-08-26 15:10:00,58.76,58.76,58.52,58.56,165900.0,51.1277,51.1277,50.9189,50.9537,165900.0
2013-08-26 15:20:00,58.56,58.56,58.37,58.47,214800.0,50.9537,50.9537,50.7883,50.8754,214800.0
2013-08-26 15:30:00,58.47,58.56,58.45,58.53,259200.0,50.8754,50.9537,50.858,50.9276,259200.0
2013-08-26 15:40:00,58.53,58.59,58.5,58.51,329700.0,50.9276,50.9798,50.9015,50.9102,329700.0
2013-08-26 15:50:00,58.51,58.51,58.4,58.4,248200.0,50.9102,50.9102,50.8144,50.8144,248200.0
2013-08-27 09:30:00,57.85,57.97,57.75,57.95,438000.0,50.3359,50.4403,50.2489,50.4229,438000.0
2013-08-27 09:40:00,57.95,58.04,57.92,58.02,284100.0,50.4229,50.5012,50.3968,50.4838,284100.0
2013-08-27 09:50:00,58.02,58.09,57.95,57.95,100600.0,50.4838,50.5447,50.4229,50.4229,100600.0
2013-08-27 10:00:00,57.98,58.08,57.91,57.95,177700.0,50.449,50.536,50.3881,50.4229,177700.0
2013-08-27 10:10:00,57.95,57.98,57.88,57.91,192200.0,50.4229,50.449,50.362,50.3881,192200.0
2013-08-27 10:20:00,57.91,57.93,57.78,57.8,135800.0,50.3881,50.4055,50.275,50.2924,135800.0
2013-08-27 10:30:00,57.8,57.89,57.77,57.88,225000.0,50.2924,50.3707,50.2663,50.362,225000.0
2013-08-27 10:40:00,57.89,57.95,57.83,57.83,108900.0,50.3707,50.4229,50.3185,50.3185,108900.0
2013-08-27 10:50:00,57.84,57.96,57.78,57.94,113000.0,50.3272,50.4316,50.275,50.4142,113000.0
2013-08-27 11:00:00,57.93,57.94,57.88,57.89,49000.0,50.4055,50.4142,50.362,50.3707,49000.0
2013-08-27 11:10:00,57.9,57.94,57.86,57.93,76100.0,50.3794,50.4142,50.3446,50.4055,76100.0
2013-08-27 11:20:00,57.93,58.03,57.93,57.98,86600.0,50.4055,50.4925,50.4055,50.449,86600.0
2013-08-27 11:30:00,57.97,58.0,57.9,57.95,113600.0,50.4403,50.4664,50.3794,50.4229,113600.0
2013-08-27 11:40:00,57.95,57.95,57.84,57.85,58800.0,50.4229,50.4229,50.3272,50.3359,58800.0
2013-08-27 11:50:00,57.85,57.91,57.84,57.89,57700.0,50.3359,50.3881,50.3272,50.3707,57700.0
2013-08-27 12:00:00,57.89,57.89,57.75,57.78,110500.0,50.3707,50.3707,50.2489,50.275,110500.0
2013-08-27 12:10:00,57.78,57.82,57.74,57.76,90500.0,50.275,50.3098,50.2402,50.2576,90500.0
2013-08-27 12:20:00,57.76,57.8,57.74,57.77,90600.0,50.2576,50.2924,50.2402,50.2663,90600.0
2013-08-27 12:30:00,57.76,57.84,57.74,57.83,81900.0,50.2576,50.3272,50.2402,50.3185,81900.0
2013-08-27 12:40:00,57.82,57.82,57.73,57.8,256600.0,50.3098,50.3098,50.2315,50.2924,256600.0
2013-08-27 12:50:00,57.8,57.81,57.71,57.73,62100.0,50.2924,50.3011,50.2141,50.2315,62100.0
2013-08-27 13:00:00,57.73,57.73,57.67,57.73,100100.0,50.2315,50.2315,50.1793,50.2315,100100.0
2013-08-27 13:10:00,57.72,57.74,57.67,57.68,120900.0,50.2228,50.2402,50.1793,50.188,120900.0
2013-08-27 13:20:00,57.67,57.67,57.55,57.59,88700.0,50.1793,50.1793,50.0749,50.1097,88700.0
2013-08-27 13:30:00,57.59,57.69,57.59,57.65,43100.0,50.1097,50.1967,50.1097,50.1619,43100.0
2013-08-27 13:40:00,57.65,57.73,57.64,57.72,81700.0,50.1619,50.2315,50.1532,50.2228,81700.0
2013-08-27 13:50:00,57.73,57.74,57.65,57.66,180600.0,50.2315,50.2402,50.1619,50.1706,180600.0
2013-08-27 14:00:00,57.66,57.67,57.62,57.62,45100.0,50.1706,50.1793,50.1358,50.1358,45100.0
2013-08-27 14:10:00,57.6,57.64,57.54,57.6,169400.0,50.1184,50.1532,50.0662,50.1184,169400.0
2013-08-27 14:20:00,57.6,57.62,57.49,57.55,209700.0,50.1184,50.1358,50.0226,50.0749,209700.0
2013-08-27 14:30:00,57.54,57.56,57.48,57.53,221600.0,50.0662,50.0836,50.0139,50.0574,221600.0
2013-08-27 14:40:00,57.52,57.63,57.52,57.61,80200.0,50.0487,50.1445,50.0487,50.1271,80200.0
2013-08-27 14:50:00,57.61,57.69,57.58,57.61,191400.0,50.1271,50.1967,50.101,50.1271,191400.0
2013-08-27 15:00:00,57.61,57.68,57.58,57.6,90800.0,50.1271,50.188,50.101,50.1184,90800.0
2013-08-27 15:10:00,57.6,57.6,57.5,57.52,204600.0,50.1184,50.1184,50.0313,50.0487,204600.0
2013-08-27 15:20:00,57.52,57.56,57.47,57.51,232600.0,50.0487,50.0836,50.0052,50.04,232600.0
2013-08-27 15:30:00,57.51,57.52,57.41,57.46,255200.0,50.04,50.0487,49.953,49.9965,255200.0
2013-08-27 15:40:00,57.46,57.54,57.45,57.53,304600.0,49.9965,50.0662,49.9878,50.0574,304600.0
2013-08-27 15:50:00,57.53,57.54,57.46,57.46,1288300.0,50.0574,50.0662,49.9965,49.9965,1288300.0
2013-08-28 09:30:00,57.41,57.54,57.31,57.54,130100.0,49.953,50.0662,49.866,50.0662,130100.0
2013-08-28 09:40:00,57.55,57.67,57.55,57.64,65400.0,50.0749,50.1793,50.0749,50.1532,65400.0
2013-08-28 09:50:00,57.65,57.71,57.53,57.54,80500.0,50.1619,50.2141,50.0574,50.0662,80500.0
2013-08-28 10:00:00,57.52,57.61,57.48,57.48,75000.0,50.0487,50.1271,50.0139,50.0139,75000.0
2013-08-28 10:10:00,57.48,57.64,57.48,57.64,68300.0,50.0139,50.1532,50.0139,50.1532,68300.0
2013-08-28 10:20:00,57.64,57.64,57.56,57.59,91800.0,50.1532,50.1532,50.0836,50.1097,91800.0
2013-08-28 10:30:00,57.6,57.71,57.55,57.69,107700.0,50.1184,50.2141,50.0749,50.1967,107700.0
2013-08-28 10:40:00,57.68,57.7,57.65,57.65,83700.0,50.188,50.2054,50.1619,50.1619,83700.0
2013-08-28 10:50:00,57.65,57.73,57.64,57.72,163200.0,50.1619,50.2315,50.1532,50.2228,163200.0
2013-08-28 11:00:00,57.72,57.74,57.67,57.68,174900.0,50.2228,50.2402,50.1793,50.188,174900.0
2013-08-28 11:10:00,57.68,57.72,57.64,57.65,94000.0,50.188,50.2228,50.1532,50.1619,94000.0
2013-08-28 11:20:00,57.66,57.72,57.66,57.66,79200.0,50.1706,50.2228,50.1706,50.1706,79200.0
2013-08-28 11:30:00,57.66,57.69,57.64,57.67,230900.0,50.1706,50.1967,50.1532,50.1793,230900.0
2013-08-28 11:40:00,57.67,57.73,57.66,57.69,53800.0,50.1793,50.2315,50.1706,50.1967,53800.0
2013-08-28 11:50:00,57.7,57.82,57.7,57.8,63200.0,50.2054,50.3098,50.2054,50.2924,63200.0
2013-08-28 12:00:00,57.8,57.8,57.75,57.79,42900.0,50.2924,50.2924,50.2489,50.2837,42900.0
2013-08-28 12:10:00,57.78,57.8,57.76,57.79,55100.0,50.275,50.2924,50.2576,50.2837,55100.0
2013-08-28 12:20:00,57.79,57.86,57.79,57.86,62200.0,50.2837,50.3446,50.2837,50.3446,62200.0
2013-08-28 12:30:00,57.86,57.88,57.84,57.87,76500.0,50.3446,50.362,50.3272,50.3533,76500.0
2013-08-28 12:40:00,57.86,57.88,57.84,57.87,45500.0,50.3446,50.362,50.3272,50.3533,45500.0
2013-08-28 12:50:00,57.88,57.94,57.88,57.9,43400.0,50.362,50.4142,50.362,50.3794,43400.0
2013-08-28 13:00:00,57.91,57.93,57.9,57.92,91700.0,50.3881,50.4055,50.3794,50.3968,91700.0
2013-08-28 13:10:00,57.9,57.91,57.84,57.87,71100.0,50.3794,50.3881,50.3272,50.3533,71100.0
2013-08-28 13:20:00,57.87,57.89,57.84,57.89,44100.0,50.3533,50.3707,50.3272,50.3707,44100.0
2013-08-28 13:30:00,57.9,57.9,57.84,57.87,36100.0,50.3794,50.3794,50.3272,50.3533,36100.0
2013-08-28 13:40:00,57.88,57.89,57.86,57.88,30700.0,50.362,50.3707,50.3446,50.362,30700.0
2013-08-28 13:50:00,57.88,57.9,57.85,57.9,59800.0,50.362,50.3794,50.3359,50.3794,59800.0
2013-08-28 14:00:00,57.9,57.9,57.83,57.84,87000.0,50.3794,50.3794,50.3185,50.3272,87000.0
2013-08-28 14:10:00,57.83,57.84,57.77,57.78,60100.0,50.3185,50.3272,50.2663,50.275,60100.0
2013-08-28 14:20:00,57.79,57.83,57.78,57.81,32600.0,50.2837,50.3185,50.275,50.3011,32600.0
2013-08-28 14:30:00,57.81,57.83,57.74,57.75,78400.0,50.3011,50.3185,50.2402,50.2489,78400.0
2013-08-28 14:40:00,57.75,57.78,57.71,57.77,44600.0,50.2489,50.275,50.2141,50.2663,44600.0
2013-08-28 14:50:00,57.77,57.81,57.76,57.79,58800.0,50.2663,50.3011,50.2576,50.2837,58800.0
2013-08-28 15:00:00,57.79,57.86,57.78,57.86,69100.0,50.2837,50.3446,50.275,50.3446,69100.0
2013-08-28 15:10:00,57.87,57.92,57.85,57.85,126100.0,50.3533,50.3968,50.3359,50.3359,126100.0
2013-08-28 15:20:00,57.86,57.92,57.85,57.89,73000.0,50.3446,50.3968,50.3359,50.3707,73000.0
2013-08-28 15:30:00,57.9,57.93,57.85,57.85,55200.0,50.3794,50.4055,50.3359,50.3359,55200.0
2013-08-28 15:40:00,57.85,57.85,57.77,57.78,179000.0,50.3359,50.3359,50.2663,50.275,179000.0
2013-08-28 15:50:00,57.78,57.8,57.73,57.75,396200.0,50.275,50.2924,50.2315,50.2489,396200.0
2013-08-29 09:30:00,57.65,57.9,57.58,57.88,164200.0,50.1619,50.3794,50.101,50.362,164200.0
2013-08-29 09:40:00,57.89,58.0,57.88,57.93,432200.0,50.3707,50.4664,50.362,50.4055,432200.0
2013-08-29 09:50:00,57.93,58.04,57.91,57.97,198700.0,50.4055,50.5012,50.3881,50.4403,198700.0
2013-08-29 10:00:00,57.97,58.03,57.94,58.03,123200.0,50.4403,50.4925,50.4142,50.4925,123200.0
2013-08-29 10:10:00,58.04,58.13,58.02,58.1,160400.0,50.5012,50.5795,50.4838,50.5534,160400.0
2013-08-29 10:20:00,58.11,58.13,58.04,58.04,246500.0,50.5621,50.5795,50.5012,50.5012,246500.0
2013-08-29 10:30:00,58.05,58.22,58.04,58.22,77300.0,50.5099,50.6578,50.5012,50.6578,77300.0
2013-08-29 10:40:00,58.23,58.33,58.21,58.24,140200.0,50.6665,50.7535,50.6491,50.6752,140200.0
2013-08-29 10:50:00,58.24,58.3,58.23,58.24,63500.0,50.6752,50.7274,50.6665,50.6752,63500.0
2013-08-29 11:00:00,58.24,58.27,58.22,58.23,191600.0,50.6752,50.7013,50.6578,50.6665,191600.0
2013-08-29 11:10:00,58.23,58.28,58.22,58.24,51200.0,50.6665,50.71,50.6578,50.6752,51200.0
2013-08-29 11:20:00,58.25,58.31,58.25,58.31,189400.0,50.6839,50.7361,50.6839,50.7361,189400.0
2013-08-29 11:30:00,58.31,58.32,58.27,58.3,45300.0,50.7361,50.7448,50.7013,50.7274,45300.0
2013-08-29 11:40:00,58.3,58.33,58.29,58.29,43100.0,50.7274,50.7535,50.7187,50.7187,43100.0
2013-08-29 11:50:00,58.3,58.32,58.26,58.31,97000.0,50.7274,50.7448,50.6926,50.7361,97000.0
2013-08-29 12:00:00,58.32,58.34,58.29,58.29,48800.0,50.7448,50.7622,50.7187,50.7187,48800.0
2013-08-29 12:10:00,58.28,58.28,58.22,58.27,42100.0,50.71,50.71,50.6578,50.7013,42100.0
2013-08-29 12:20:00,58.26,58.28,58.25,58.26,40000.0,50.6926,50.71,50.6839,50.6926,40000.0
2013-08-29 12:30:00,58.26,58.27,58.19,58.21,74100.0,50.6926,50.7013,50.6317,50.6491,74100.0
2013-08-29 12:40:00,58.21,58.22,58.18,58.21,34500.0,50.6491,50.6578,50.623,50.6491,34500.0
2013-08-29 12:50:00,58.22,58.23,58.2,58.23,24100.0,50.6578,50.6665,50.6404,50.6665,24100.0
2013-08-29 13:00:00,58.23,58.29,58.22,58.27,36900.0,50.6665,50.7187,50.6578,50.7013,36900.0
2013-08-29 13:10:00,58.27,58.28,58.21,58.22,29700.0,50.7013,50.71,50.6491,50.6578,29700.0
2013-08-29 13:20:00,58.22,58.22,58.11,58.15,113200.0,50.6578,50.6578,50.5621,50.5969,113200.0
2013-08-29 13:30:00,58.15,58.15,58.08,58.11,65100.0,50.5969,50.5969,50.536,50.5621,65100.0
2013-08-29 13:40:00,58.1,58.14,58.09,58.12,278800.0,50.5534,50.5882,50.5447,50.5708,278800.0
2013-08-29 13:50:00,58.11,58.14,58.08,58.13,56900.0,50.5621,50.5882,50.536,50.5795,56900.0
2013-08-29 14:00:00,58.12,58.22,58.1,58.21,108600.0,50.5708,50.6578,50.5534,50.6491,108600.0
2013-08-29 14:10:00,58.22,58.22,58.15,58.17,65500.0,50.6578,50.6578,50.5969,50.6143,65500.0
2013-08-29 14:20:00,58.18,58.25,58.18,58.22,173300.0,50.623,50.6839,50.623,50.6578,173300.0
2013-08-29 14:30:00,58.22,58.28,58.22,58.23,102800.0,50.6578,50.71,50.6578,50.6665,102800.0
2013-08-29 14:40:00,58.23,58.25,58.22,58.23,72800.0,50.6665,50.6839,50.6578,50.6665,72800.0
2013-08-29 14:50:00,58.23,58.25,58.21,58.24,35500.0,50.6665,50.6839,50.6491,50.6752,35500.0
2013-08-29 15:00:00,58.23,58.25,58.11,58.15,73300.0,50.6665,50.6839,50.5621,50.5969,73300.0
2013-08-29 15:10:00,58.16,58.2,58.14,58.16,97800.0,50.6056,50.6404,50.5882,50.6056,97800.0
2013-08-29 15:20:00,58.16,58.16,58.04,58.05,310300.0,50.6056,50.6056,50.5012,50.5099,310300.0
2013-08-29 15:30:00,58.05,58.05,57.97,58.02,119500.0,50.5099,50.5099,50.4403,50.4838,119500.0
2013-08-29 15:40:00,58.01,58.09,57.99,58.07,192300.0,50.4751,50.5447,50.4577,50.5273,192300.0
2013-08-29 15:50:00,58.07,58.1,58.01,58.02,424400.0,50.5273,50.5534,50.4751,50.4838,424400.0
2013-08-30 09:30:00,58.13,58.13,57.86,57.88,334800.0,50.5795,50.5795,50.3446,50.362,334800.0
2013-08-30 09:40:00,57.9,57.96,57.83,57.88,418300.0,50.3794,50.4316,50.3185,50.362,418300.0
2013-08-30 09:50:00,57.88,57.95,57.84,57.89,133700.0,50.362,50.4229,50.3272,50.3707,133700.0
2013-08-30 10:00:00,57.88,57.88,57.75,57.79,180000.0,50.362,50.362,50.2489,50.2837,180000.0
2013-08-30 10:10:00,57.79,57.8,57.71,57.78,205100.0,50.2837,50.2924,50.2141,50.275,205100.0
2013-08-30 10:20:00,57.79,57.81,57.75,57.75,66200.0,50.2837,50.3011,50.2489,50.2489,66200.0
2013-08-30 10:30:00,57.75,57.8,57.73,57.73,96500.0,50.2489,50.2924,50.2315,50.2315,96500.0
2013-08-30 10:40:00,57.73,57.73,57.61,57.66,126500.0,50.2315,50.2315,50.1271,50.1706,126500.0
2013-08-30 10:50:00,57.66,57.71,57.63,57.67,70300.0,50.1706,50.2141,50.1445,50.1793,70300.0
2013-08-30 11:00:00,57.66,57.76,57.63,57.73,149600.0,50.1706,50.2576,50.1445,50.2315,149600.0
2013-08-30 11:10:00,57.73,57.79,57.73,57.75,64000.0,50.2315,50.2837,50.2315,50.2489,64000.0
2013-08-30 11:20:00,57.75,57.8,57.73,57.73,56800.0,50.2489,50.2924,50.2315,50.2315,56800.0
2013-08-30 11:30:00,57.72,57.73,57.65,57.66,57100.0,50.2228,50.2315,50.1619,50.1706,57100.0
2013-08-30 11:40:00,57.66,57.76,57.63,57.73,81800.0,50.1706,50.2576,50.1445,50.2315,81800.0
2013-08-30 11:50:00,57.73,57.73,57.66,57.67,59800.0,50.2315,50.2315,50.1706,50.1793,59800.0
2013-08-30 12:00:00,57.68,57.74,57.65,57.73,105900.0,50.188,50.2402,50.1619,50.2315,105900.0
2013-08-30 12:10:00,57.73,57.78,57.73,57.77,114200.0,50.2315,50.275,50.2315,50.2663,114200.0
2013-08-30 12:20:00,57.78,57.78,57.71,57.77,40900.0,50.275,50.275,50.2141,50.2663,40900.0
2013-08-30 12:30:00,57.77,57.77,57.67,57.69,159800.0,50.2663,50.2663,50.1793,50.1967,159800.0
2013-08-30 12:40:00,57.7,57.74,57.69,57.73,56900.0,50.2054,50.2402,50.1967,50.2315,56900.0
2013-08-30 12:50:00,57.72,57.75,57.69,57.73,93600.0,50.2228,50.2489,50.1967,50.2315,93600.0
2013-08-30 13:00:00,57.73,57.73,57.5,57.51,171600.0,50.2315,50.2315,50.0313,50.04,171600.0
2013-08-30 13:10:00,57.5,57.81,57.5,57.73,268300.0,50.0313,50.3011,50.0313,50.2315,268300.0
2013-08-30 13:20:00,57.75,57.76,57.64,57.74,196000.0,50.2489,50.2576,50.1532,50.2402,196000.0
2013-08-30 13:30:00,57.74,57.75,57.7,57.71,52100.0,50.2402,50.2489,50.2054,50.2141,52100.0
2013-08-30 13:40:00,57.71,57.8,57.68,57.78,146200.0,50.2141,50.2924,50.188,50.275,146200.0
2013-08-30 13:50:00,57.77,57.79,57.62,57.62,84900.0,50.2663,50.2837,50.1358,50.1358,84900.0
2013-08-30 14:00:00,57.62,57.68,57.58,57.64,119500.0,50.1358,50.188,50.101,50.1532,119500.0
2013-08-30 14:10:00,57.65,57.67,57.61,57.65,135700.0,50.1619,50.1793,50.1271,50.1619,135700.0
2013-08-30 14:20:00,57.65,57.69,57.64,57.66,57700.0,50.1619,50.1967,50.1532,50.1706,57700.0
2013-08-30 14:30:00,57.65,57.77,57.65,57.76,158300.0,50.1619,50.2663,50.1619,50.2576,158300.0
2013-08-30 14:40:00,57.75,57.76,57.68,57.72,40200.0,50.2489,50.2576,50.188,50.2228,40200.0
2013-08-30 14:50:00,57.72,57.75,57.69,57.72,86500.0,50.2228,50.2489,50.1967,50.2228,86500.0
2013-08-30 15:00:00,57.71,57.74,57.66,57.68,71100.0,50.2141,50.2402,50.1706,50.188,71100.0
2013-08-30 15:10:00,57.68,57.76,57.67,57.73,53200.0,50.188,50.2576,50.1793,50.2315,53200.0
2013-08-30 15:20:00,57.74,57.75,57.7,57.73,123700.0,50.2402,50.2489,50.2054,50.2315,123700.0
2013-08-30 15:30:00,57.72,57.72,57.63,57.64,201800.0,50.2228,50.2228,50.1445,50.1532,201800.0
2013-08-30 15:40:00,57.64,57.65,57.54,57.56,259400.0,50.1532,50.1619,50.0662,50.0836,259400.0
2013-08-30 15:50:00,57.56,57.71,57.48,57.63,689800.0,50.0836,50.2141,50.0139,50.1445,689800.0
2013-09-03 09:30:00,58.39,58.61,58.32,58.49,541400.0,50.8057,50.9972,50.7448,50.8928,541400.0
2013-09-03 09:40:00,58.49,58.53,58.38,58.42,460300.0,50.8928,50.9276,50.797,50.8318,460300.0
2013-09-03 09:50:00,58.42,58.48,58.39,58.44,275000.0,50.8318,50.8841,50.8057,50.8492,275000.0
2013-09-03 10:00:00,58.43,58.48,58.36,58.44,589400.0,50.8405,50.8841,50.7796,50.8492,589400.0
2013-09-03 10:10:00,58.44,58.53,58.4,58.41,434300.0,50.8492,50.9276,50.8144,50.8231,434300.0
2013-09-03 10:20:00,58.41,58.43,58.37,58.43,178700.0,50.8231,50.8405,50.7883,50.8405,178700.0
2013-09-03 10:30:00,58.43,58.53,58.41,58.52,363200.0,50.8405,50.9276,50.8231,50.9189,363200.0
2013-09-03 10:40:00,58.53,58.57,58.48,58.52,95000.0,50.9276,50.9624,50.8841,50.9189,95000.0
2013-09-03 10:50:00,58.53,58.53,58.45,58.46,123500.0,50.9276,50.9276,50.858,50.8667,123500.0
2013-09-03 11:00:00,58.46,58.52,58.46,58.51,101300.0,50.8667,50.9189,50.8667,50.9102,101300.0
2013-09-03 11:10:00,58.51,58.55,58.42,58.43,121600.0,50.9102,50.945,50.8318,50.8405,121600.0
2013-09-03 11:20:00,58.42,58.42,58.18,58.19,179400.0,50.8318,50.8318,50.623,50.6317,179400.0
2013-09-03 11:30:00,58.19,58.23,58.16,58.23,136800.0,50.6317,50.6665,50.6056,50.6665,136800.0
2013-09-03 11:40:00,58.22,58.25,58.12,58.21,121100.0,50.6578,50.6839,50.5708,50.6491,121100.0
2013-09-03 11:50:00,58.21,58.23,58.18,58.2,85800.0,50.6491,50.6665,50.623,50.6404,85800.0
2013-09-03 12:00:00,58.2,58.27,58.16,58.26,268200.0,50.6404,50.7013,50.6056,50.6926,268200.0
2013-09-03 12:10:00,58.26,58.28,58.12,58.12,107400.0,50.6926,50.71,50.5708,50.5708,107400.0
2013-09-03 12:20:00,58.13,58.21,58.13,58.17,75000.0,50.5795,50.6491,50.5795,50.6143,75000.0
2013-09-03 12:30:00,58.18,58.19,58.13,58.17,77800.0,50.623,50.6317,50.5795,50.6143,77800.0
2013-09-03 12:40:00,58.17,58.17,58.03,58.07,132000.0,50.6143,50.6143,50.4925,50.5273,132000.0
2013-09-03 12:50:00,58.06,58.09,58.01,58.01,53100.0,50.5186,50.5447,50.4751,50.4751,53100.0
2013-09-03 13:00:00,58.01,58.03,57.95,58.03,78900.0,50.4751,50.4925,50.4229,50.4925,78900.0
2013-09-03 13:10:00,58.03,58.08,57.96,57.96,99200.0,50.4925,50.536,50.4316,50.4316,99200.0
2013-09-03 13:20:00,57.96,58.04,57.92,58.04,205700.0,50.4316,50.5012,50.3968,50.5012,205700.0
2013-09-03 13:30:00,58.05,58.06,57.98,58.03,61400.0,50.5099,50.5186,50.449,50.4925,61400.0
2013-09-03 13:40:00,58.04,58.06,57.89,57.89,149100.0,50.5012,50.5186,50.3707,50.3707,149100.0
2013-09-03 13:50:00,57.9,57.97,57.87,57.89,92200.0,50.3794,50.4403,50.3533,50.3707,92200.0
2013-09-03 14:00:00,57.89,57.97,57.89,57.95,85300.0,50.3707,50.4403,50.3707,50.4229,85300.0
2013-09-03 14:10:00,57.96,58.03,57.96,58.01,97600.0,50.4316,50.4925,50.4316,50.4751,97600.0
2013-09-03 14:20:00,58.0,58.01,57.87,57.97,141600.0,50.4664,50.4751,50.3533,50.4403,141600.0
2013-09-03 14:30:00,57.97,58.01,57.91,57.96,117500.0,50.4403,50.4751,50.3881,50.4316,117500.0
2013-09-03 14:40:00,57.95,57.97,57.89,57.94,165800.0,50.4229,50.4403,50.3707,50.4142,165800.0
2013-09-03 14:50:00,57.94,58.01,57.86,58.01,93700.0,50.4142,50.4751,50.3446,50.4751,93700.0
2013-09-03 15:00:00,58.01,58.17,57.99,58.14,227800.0,50.4751,50.6143,50.4577,50.5882,227800.0
2013-09-03 15:10:00,58.14,58.17,58.11,58.11,262200.0,50.5882,50.6143,50.5621,50.5621,262200.0
2013-09-03 15:20:00,58.11,58.13,58.07,58.09,114800.0,50.5621,50.5795,50.5273,50.5447,114800.0
2013-09-03 15:30:00,58.08,58.16,58.08,58.15,171200.0,50.536,50.6056,50.536,50.5969,171200.0
2013-09-03 15:40:00,58.16,58.2,58.02,58.06,397600.0,50.6056,50.6404,50.4838,50.5186,397600.0
2013-09-03 15:50:00,58.05,58.11,58.03,58.1,773300.0,50.5099,50.5621,50.4925,50.5534,773300.0
2013-09-04 09:30:00,58.01,58.27,58.01,58.09,295100.0,50.4751,50.7013,50.4751,50.5447,295100.0
2013-09-04 09:40:00,58.09,58.32,58.09,58.31,180500.0,50.5447,50.7448,50.5447,50.7361,180500.0
2013-09-04 09:50:00,58.31,58.43,58.31,58.34,153100.0,50.7361,50.8405,50.7361,50.7622,153100.0
2013-09-04 10:00:00,58.34,58.52,58.34,58.49,132800.0,50.7622,50.9189,50.7622,50.8928,132800.0
2013-09-04 10:10:00,58.5,58.58,58.5,58.54,98300.0,50.9015,50.9711,50.9015,50.9363,98300.0
2013-09-04 10:20:00,58.55,58.58,58.53,58.57,75000.0,50.945,50.9711,50.9276,50.9624,75000.0
2013-09-04 10:30:00,58.57,58.59,58.54,58.59,79400.0,50.9624,50.9798,50.9363,50.9798,79400.0
2013-09-04 10:40:00,58.59,58.59,58.53,58.53,55200.0,50.9798,50.9798,50.9276,50.9276,55200.0
2013-09-04 10:50:00,58.53,58.57,58.53,58.56,63200.0,50.9276,50.9624,50.9276,50.9537,63200.0
2013-09-04 11:00:00,58.56,58.67,58.56,58.65,319400.0,50.9537,51.0494,50.9537,51.032,319400.0
2013-09-04 11:10:00,58.65,58.67,58.61,58.62,61400.0,51.032,51.0494,50.9972,51.0059,61400.0
2013-09-04 11:20:00,58.61,58.62,58.58,58.61,224200.0,50.9972,51.0059,50.9711,50.9972,224200.0
2013-09-04 11:30:00,58.61,58.64,58.61,58.64,64800.0,50.9972,51.0233,50.9972,51.0233,64800.0
2013-09-04 11:40:00,58.64,58.73,58.64,58.72,124700.0,51.0233,51.1016,51.0233,51.0929,124700.0
2013-09-04 11:50:00,58.71,58.77,58.71,58.76,119200.0,51.0842,51.1364,51.0842,51.1277,119200.0
2013-09-04 12:00:00,58.77,58.78,58.76,58.77,51700.0,51.1364,51.1451,51.1277,51.1364,51700.0
2013-09-04 12:10:00,58.77,58.77,58.72,58.73,77100.0,51.1364,51.1364,51.0929,51.1016,77100.0
2013-09-04 12:20:00,58.73,58.75,58.72,58.73,49800.0,51.1016,51.119,51.0929,51.1016,49800.0
2013-09-04 12:30:00,58.73,58.77,58.73,58.77,94500.0,51.1016,51.1364,51.1016,51.1364,94500.0
2013-09-04 12:40:00,58.76,58.77,58.71,58.73,82400.0,51.1277,51.1364,51.0842,51.1016,82400.0
2013-09-04 12:50:00,58.72,58.74,58.7,58.72,94300.0,51.0929,51.1103,51.0755,51.0929,94300.0
2013-09-04 13:00:00,58.72,58.74,58.71,58.74,19500.0,51.0929,51.1103,51.0842,51.1103,19500.0
2013-09-04 13:10:00,58.73,58.77,58.72,58.76,87600.0,51.1016,51.1364,51.0929,51.1277,87600.0
2013-09-04 13:20:00,58.77,58.8,58.76,58.77,99300.0,51.1364,51.1625,51.1277,51.1364,99300.0
2013-09-04 13:30:00,58.76,58.77,58.73,58.74,118400.0,51.1277,51.1364,51.1016,51.1103,118400.0
2013-09-04 13:40:00,58.75,58.77,58.71,58.72,59600.0,51.119,51.1364,51.0842,51.0929,59600.0
2013-09-04 13:50:00,58.73,58.73,58.68,58.69,37000.0,51.1016,51.1016,51.0581,51.0668,37000.0
2013-09-04 14:00:00,58.69,58.73,58.65,58.65,49500.0,51.0668,51.1016,51.032,51.032,49500.0
2013-09-04 14:10:00,58.65,58.7,58.65,58.69,57900.0,51.032,51.0755,51.032,51.0668,57900.0
2013-09-04 14:20:00,58.7,58.71,58.68,58.69,127400.0,51.0755,51.0842,51.0581,51.0668,127400.0
2013-09-04 14:30:00,58.68,58.69,58.66,58.68,68600.0,51.0581,51.0668,51.0407,51.0581,68600.0
2013-09-04 14:40:00,58.68,58.72,58.67,58.68,75700.0,51.0581,51.0929,51.0494,51.0581,75700.0
2013-09-04 14:50:00,58.68,58.73,58.67,58.7,62200.0,51.0581,51.1016,51.0494,51.0755,62200.0
2013-09-04 15:00:00,58.7,58.72,58.68,58.72,176500.0,51.0755,51.0929,51.0581,51.0929,176500.0
2013-09-04 15:10:00,58.73,58.78,58.71,58.77,228700.0,51.1016,51.1451,51.0842,51.1364,228700.0
2013-09-04 15:20:00,58.77,58.78,58.64,58.65,172100.0,51.1364,51.1451,51.0233,51.032,172100.0
2013-09-04 15:30:00,58.66,58.69,58.59,58.61,168200.0,51.0407,51.0668,50.9798,50.9972,168200.0
2013-09-04 15:40:00,58.62,58.72,58.6,58.69,264400.0,51.0059,51.0929,50.9885,51.0668,264400.0
2013-09-04 15:50:00,58.69,58.71,58.62,58.69,845300.0,51.0668,51.0842,51.0059,51.0668,845300.0
2013-09-05 09:30:00,58.78,58.94,58.66,58.94,208000.0,51.1451,51.2843,51.0407,51.2843,208000.0
2013-09-05 09:40:00,58.95,59.03,58.92,59.01,97600.0,51.293,51.3626,51.2669,51.3452,97600.0
2013-09-05 09:50:00,59.0,59.01,58.95,58.97,61100.0,51.3365,51.3452,51.293,51.3104,61100.0
2013-09-05 10:00:00,58.97,58.98,58.89,58.95,233200.0,51.3104,51.3191,51.2408,51.293,233200.0
2013-09-05 10:10:00,58.96,59.01,58.93,58.97,130600.0,51.3017,51.3452,51.2756,51.3104,130600.0
2013-09-05 10:20:00,58.98,58.98,58.91,58.94,277100.0,51.3191,51.3191,51.2582,51.2843,277100.0
2013-09-05 10:30:00,58.95,58.96,58.8,58.86,370800.0,51.293,51.3017,51.1625,51.2147,370800.0
2013-09-05 10:40:00,58.86,58.86,58.77,58.81,382700.0,51.2147,51.2147,51.1364,51.1712,382700.0
2013-09-05 10:50:00,58.82,58.91,58.79,58.79,74500.0,51.1799,51.2582,51.1538,51.1538,74500.0
2013-09-05 11:00:00,58.8,58.86,58.79,58.84,76700.0,51.1625,51.2147,51.1538,51.1973,76700.0
2013-09-05 11:10:00,58.85,58.88,58.82,58.84,400400.0,51.206,51.2321,51.1799,51.1973,400400.0
2013-09-05 11:20:00,58.85,58.85,58.78,58.8,63200.0,51.206,51.206,51.1451,51.1625,63200.0
2013-09-05 11:30:00,58.81,58.91,58.81,58.86,53500.0,51.1712,51.2582,51.1712,51.2147,53500.0
2013-09-05 11:40:00,58.86,58.9,58.85,58.88,61400.0,51.2147,51.2495,51.206,51.2321,61400.0
2013-09-05 11:50:00,58.89,58.89,58.84,58.86,43100.0,51.2408,51.2408,51.1973,51.2147,43100.0
2013-09-05 12:00:00,58.85,58.86,58.82,58.82,35200.0,51.206,51.2147,51.1799,51.1799,35200.0
2013-09-05 12:10:00,58.82,58.84,58.79,58.8,76400.0,51.1799,51.1973,51.1538,51.1625,76400.0
2013-09-05 12:20:00,58.81,58.84,58.76,58.78,34700.0,51.1712,51.1973,51.1277,51.1451,34700.0
2013-09-05 12:30:00,58.77,58.79,58.76,58.77,37200.0,51.1364,51.1538,51.1277,51.1364,37200.0
2013-09-05 12:40:00,58.78,58.81,58.77,58.81,36600.0,51.1451,51.1712,51.1364,51.1712,36600.0
2013-09-05 12:50:00,58.8,58.82,58.79,58.8,17600.0,51.1625,51.1799,51.1538,51.1625,17600.0
2013-09-05 13:00:00,58.8,58.83,58.79,58.79,98900.0,51.1625,51.1886,51.1538,51.1538,98900.0
2013-09-05 13:10:00,58.79,58.79,58.76,58.77,46700.0,51.1538,51.1538,51.1277,51.1364,46700.0
2013-09-05 13:20:00,58.76,58.81,58.76,58.8,33300.0,51.1277,51.1712,51.1277,51.1625,33300.0
2013-09-05 13:30:00,58.8,58.81,58.78,58.79,33800.0,51.1625,51.1712,51.1451,51.1538,33800.0
2013-09-05 13:40:00,58.78,58.84,58.78,58.82,22900.0,51.1451,51.1973,51.1451,51.1799,22900.0
2013-09-05 13:50:00,58.82,58.84,58.77,58.78,58800.0,51.1799,51.1973,51.1364,51.1451,58800.0
2013-09-05 14:00:00,58.77,58.8,58.76,58.79,46500.0,51.1364,51.1625,51.1277,51.1538,46500.0
2013-09-05 14:10:00,58.79,58.82,58.77,58.8,31700.0,51.1538,51.1799,51.1364,51.1625,31700.0
2013-09-05 14:20:00,58.81,58.82,58.78,58.8,19100.0,51.1712,51.1799,51.1451,51.1625,19100.0
2013-09-05 14:30:00,58.81,58.83,58.81,58.81,25300.0,51.1712,51.1886,51.1712,51.1712,25300.0
2013-09-05 14:40:00,58.81,58.83,58.8,58.81,34400.0,51.1712,51.1886,51.1625,51.1712,34400.0
2013-09-05 14:50:00,58.81,58.87,58.81,58.85,51400.0,51.1712,51.2234,51.1712,51.206,51400.0
2013-09-05 15:00:00,58.85,58.85,58.81,58.81,100300.0,51.206,51.206,51.1712,51.1712,100300.0
2013-09-05 15:10:00,58.81,58.82,58.79,58.81,117800.0,51.1712,51.1799,51.1538,51.1712,117800.0
2013-09-05 15:20:00,58.81,58.81,58.77,58.81,66300.0,51.1712,51.1712,51.1364,51.1712,66300.0
2013-09-05 15:30:00,58.81,58.81,58.74,58.75,117300.0,51.1712,51.1712,51.1103,51.119,117300.0
2013-09-05 15:40:00,58.76,58.79,58.72,58.76,126100.0,51.1277,51.1538,51.0929,51.1277,126100.0
2013-09-05 15:50:00,58.76,58.77,58.72,58.74,490000.0,51.1277,51.1364,51.0929,51.1103,490000.0
2013-09-06 09:30:00,59.02,59.02,58.81,58.82,104800.0,51.3539,51.3539,51.1712,51.1799,104800.0
2013-09-06 09:40:00,58.81,58.81,58.18,58.39,586100.0,51.1712,51.1712,50.623,50.8057,586100.0
2013-09-06 09:50:00,58.4,58.42,58.3,58.35,198000.0,50.8144,50.8318,50.7274,50.7709,198000.0
2013-09-06 10:00:00,58.35,58.35,58.07,58.29,248100.0,50.7709,50.7709,50.5273,50.7187,248100.0
2013-09-06 10:10:00,58.29,58.5,58.26,58.44,246400.0,50.7187,50.9015,50.6926,50.8492,246400.0
2013-09-06 10:20:00,58.44,58.53,58.39,58.49,180500.0,50.8492,50.9276,50.8057,50.8928,180500.0
2013-09-06 10:30:00,58.49,58.57,58.49,58.54,117100.0,50.8928,50.9624,50.8928,50.9363,117100.0
2013-09-06 10:40:00,58.54,58.79,58.54,58.75,189400.0,50.9363,51.1538,50.9363,51.119,189400.0
2013-09-06 10:50:00,58.75,58.87,58.71,58.83,171900.0,51.119,51.2234,51.0842,51.1886,171900.0
2013-09-06 11:00:00,58.83,58.93,58.83,58.87,163500.0,51.1886,51.2756,51.1886,51.2234,163500.0
2013-09-06 11:10:00,58.88,58.95,58.83,58.85,112500.0,51.2321,51.293,51.1886,51.206,112500.0
2013-09-06 11:20:00,58.85,58.9,58.85,58.88,64300.0,51.206,51.2495,51.206,51.2321,64300.0
2013-09-06 11:30:00,58.89,58.97,58.88,58.95,97000.0,51.2408,51.3104,51.2321,51.293,97000.0
2013-09-06 11:40:00,58.95,58.97,58.92,58.93,77900.0,51.293,51.3104,51.2669,51.2756,77900.0
2013-09-06 11:50:00,58.93,58.94,58.88,58.92,122300.0,51.2756,51.2843,51.2321,51.2669,122300.0
2013-09-06 12:00:00,58.92,58.95,58.88,58.89,103700.0,51.2669,51.293,51.2321,51.2408,103700.0
2013-09-06 12:10:00,58.9,58.94,58.89,58.94,47500.0,51.2495,51.2843,51.2408,51.2843,47500.0
2013-09-06 12:20:00,58.94,58.94,58.89,58.9,40100.0,51.2843,51.2843,51.2408,51.2495,40100.0
2013-09-06 12:30:00,58.9,58.91,58.82,58.82,123000.0,51.2495,51.2582,51.1799,51.1799,123000.0
2013-09-06 12:40:00,58.82,58.85,58.79,58.82,136000.0,51.1799,51.206,51.1538,51.1799,136000.0
2013-09-06 12:50:00,58.82,58.86,58.8,58.86,90000.0,51.1799,51.2147,51.1625,51.2147,90000.0
2013-09-06 13:00:00,58.86,58.95,58.86,58.92,77100.0,51.2147,51.293,51.2147,51.2669,77100.0
2013-09-06 13:10:00,58.92,58.98,58.91,58.98,70400.0,51.2669,51.3191,51.2582,51.3191,70400.0
2013-09-06 13:20:00,58.98,58.98,58.92,58.94,64600.0,51.3191,51.3191,51.2669,51.2843,64600.0
2013-09-06 13:30:00,58.93,58.97,58.92,58.96,35400.0,51.2756,51.3104,51.2669,51.3017,35400.0
2013-09-06 13:40:00,58.95,59.02,58.92,59.01,160900.0,51.293,51.3539,51.2669,51.3452,160900.0
2013-09-06 13:50:00,59.02,59.09,59.02,59.04,232400.0,51.3539,51.4148,51.3539,51.3713,232400.0
2013-09-06 14:00:00,59.04,59.07,59.01,59.03,138400.0,51.3713,51.3974,51.3452,51.3626,138400.0
2013-09-06 14:10:00,59.02,59.02,58.96,58.96,52000.0,51.3539,51.3539,51.3017,51.3017,52000.0
2013-09-06 14:20:00,58.96,59.0,58.95,59.0,70200.0,51.3017,51.3365,51.293,51.3365,70200.0
2013-09-06 14:30:00,59.0,59.02,58.96,58.98,47600.0,51.3365,51.3539,51.3017,51.3191,47600.0
2013-09-06 14:40:00,58.98,58.98,58.93,58.97,165100.0,51.3191,51.3191,51.2756,51.3104,165100.0
2013-09-06 14:50:00,58.98,59.0,58.92,58.94,107000.0,51.3191,51.3365,51.2669,51.2843,107000.0
2013-09-06 15:00:00,58.94,58.98,58.84,58.88,148400.0,51.2843,51.3191,51.1973,51.2321,148400.0
2013-09-06 15:10:00,58.87,58.88,58.78,58.83,276000.0,51.2234,51.2321,51.1451,51.1886,276000.0
2013-09-06 15:20:00,58.84,58.87,58.82,58.85,95900.0,51.1973,51.2234,51.1799,51.206,95900.0
2013-09-06 15:30:00,58.85,58.85,58.73,58.78,133400.0,51.206,51.206,51.1016,51.1451,133400.0
2013-09-06 15:40:00,58.78,58.82,58.66,58.66,247900.0,51.1451,51.1799,51.0407,51.0407,247900.0
2013-09-06 15:50:00,58.66,58.71,58.6,58.63,509300.0,51.0407,51.0842,50.9885,51.0146,509300.0
2013-09-09 09:30:00,58.86,59.02,58.75,58.98,220300.0,51.2147,51.3539,51.119,51.3191,220300.0
2013-09-09 09:40:00,58.98,59.05,58.98,59.03,135400.0,51.3191,51.38,51.3191,51.3626,135400.0
2013-09-09 09:50:00,59.04,59.1,59.04,59.04,90700.0,51.3713,51.4235,51.3713,51.3713,90700.0
2013-09-09 10:00:00,59.05,59.11,59.0,59.01,150300.0,51.38,51.4322,51.3365,51.3452,150300.0
2013-09-09 10:10:00,59.02,59.04,58.97,58.98,159800.0,51.3539,51.3713,51.3104,51.3191,159800.0
2013-09-09 10:20:00,58.99,59.01,58.89,58.89,137000.0,51.3278,51.3452,51.2408,51.2408,137000.0
2013-09-09 10:30:00,58.89,58.97,58.88,58.9,181000.0,51.2408,51.3104,51.2321,51.2495,181000.0
2013-09-09 10:40:00,58.9,58.99,58.89,58.95,75600.0,51.2495,51.3278,51.2408,51.293,75600.0
2013-09-09 10:50:00,58.95,58.95,58.88,58.92,83000.0,51.293,51.293,51.2321,51.2669,83000.0
2013-09-09 11:00:00,58.93,58.93,58.86,58.93,96500.0,51.2756,51.2756,51.2147,51.2756,96500.0
2013-09-09 11:10:00,58.93,58.94,58.88,58.91,81000.0,51.2756,51.2843,51.2321,51.2582,81000.0
2013-09-09 11:20:00,58.91,58.94,58.88,58.92,94700.0,51.2582,51.2843,51.2321,51.2669,94700.0
2013-09-09 11:30:00,58.93,59.01,58.93,59.01,73600.0,51.2756,51.3452,51.2756,51.3452,73600.0
2013-09-09 11:40:00,59.01,59.05,59.0,59.01,97200.0,51.3452,51.38,51.3365,51.3452,97200.0
2013-09-09 11:50:00,59.02,59.04,58.98,58.99,68000.0,51.3539,51.3713,51.3191,51.3278,68000.0
2013-09-09 12:00:00,58.99,59.03,58.99,59.0,44600.0,51.3278,51.3626,51.3278,51.3365,44600.0
2013-09-09 12:10:00,59.0,59.09,59.0,59.08,67200.0,51.3365,51.4148,51.3365,51.4061,67200.0
2013-09-09 12:20:00,59.08,59.1,59.06,59.09,63200.0,51.4061,51.4235,51.3887,51.4148,63200.0
2013-09-09 12:30:00,59.09,59.09,59.03,59.05,70700.0,51.4148,51.4148,51.3626,51.38,70700.0
2013-09-09 12:40:00,59.05,59.07,59.05,59.07,36700.0,51.38,51.3974,51.38,51.3974,36700.0
2013-09-09 12:50:00,59.07,59.07,59.04,59.05,49900.0,51.3974,51.3974,51.3713,51.38,49900.0
2013-09-09 13:00:00,59.06,59.09,59.04,59.05,36200.0,51.3887,51.4148,51.3713,51.38,36200.0
2013-09-09 13:10:00,59.04,59.08,59.03,59.04,31700.0,51.3713,51.4061,51.3626,51.3713,31700.0
2013-09-09 13:20:00,59.03,59.07,59.03,59.05,58500.0,51.3626,51.3974,51.3626,51.38,58500.0
2013-09-09 13:30:00,59.05,59.1,59.05,59.08,33100.0,51.38,51.4235,51.38,51.4061,33100.0
2013-09-09 13:40:00,59.07,59.14,59.05,59.11,48500.0,51.3974,51.4583,51.38,51.4322,48500.0
2013-09-09 13:50:00,59.12,59.15,59.1,59.15,58100.0,51.4409,51.467,51.4235,51.467,58100.0
2013-09-09 14:00:00,59.16,59.19,59.15,59.17,80000.0,51.4757,51.5018,51.467,51.4844,80000.0
2013-09-09 14:10:00,59.17,59.27,59.17,59.26,88000.0,51.4844,51.5714,51.4844,51.5627,88000.0
2013-09-09 14:20:00,59.26,59.27,59.2,59.2,77500.0,51.5627,51.5714,51.5105,51.5105,77500.0
2013-09-09 14:30:00,59.21,59.22,59.19,59.19,294900.0,51.5192,51.5279,51.5018,51.5018,294900.0
2013-09-09 14:40:00,59.19,59.23,59.19,59.22,82200.0,51.5018,51.5366,51.5018,51.5279,82200.0
2013-09-09 14:50:00,59.21,59.24,59.21,59.22,71800.0,51.5192,51.5453,51.5192,51.5279,71800.0
2013-09-09 15:00:00,59.22,59.23,59.18,59.21,81800.0,51.5279,51.5366,51.4931,51.5192,81800.0
2013-09-09 15:10:00,59.2,59.27,59.19,59.23,145400.0,51.5105,51.5714,51.5018,51.5366,145400.0
2013-09-09 15:20:00,59.22,59.23,59.16,59.18,109300.0,51.5279,51.5366,51.4757,51.4931,109300.0
2013-09-09 15:30:00,59.18,59.22,59.16,59.16,92700.0,51.4931,51.5279,51.4757,51.4757,92700.0
2013-09-09 15:40:00,59.16,59.19,59.13,59.18,211200.0,51.4757,51.5018,51.4496,51.4931,211200.0
2013-09-09 15:50:00,59.18,59.21,59.16,59.17,497300.0,51.4931,51.5192,51.4757,51.4844,497300.0
2013-09-10 09:30:00,59.41,59.57,59.41,59.5,245000.0,51.6933,51.8325,51.6933,51.7716,245000.0
2013-09-10 09:40:00,59.5,59.55,59.46,59.51,275500.0,51.7716,51.8151,51.7368,51.7803,275500.0
2013-09-10 09:50:00,59.51,59.59,59.51,59.54,221700.0,51.7803,51.8499,51.7803,51.8064,221700.0
2013-09-10 10:00:00,59.55,59.64,59.55,59.58,124100.0,51.8151,51.8934,51.8151,51.8412,124100.0
2013-09-10 10:10:00,59.58,59.63,59.49,59.53,145000.0,51.8412,51.8847,51.7629,51.7977,145000.0
2013-09-10 10:20:00,59.53,59.64,59.53,59.62,90200.0,51.7977,51.8934,51.7977,51.876,90200.0
2013-09-10 10:30:00,59.63,59.66,59.6,59.62,95800.0,51.8847,51.9108,51.8586,51.876,95800.0
2013-09-10 10:40:00,59.62,59.68,59.62,59.65,100500.0,51.876,51.9282,51.876,51.9021,100500.0
2013-09-10 10:50:00,59.65,59.71,59.64,59.64,82100.0,51.9021,51.9543,51.8934,51.8934,82100.0
2013-09-10 11:00:00,59.65,59.68,59.64,59.66,73900.0,51.9021,51.9282,51.8934,51.9108,73900.0
2013-09-10 11:10:00,59.66,59.67,59.61,59.62,145400.0,51.9108,51.9195,51.8673,51.876,145400.0
2013-09-10 11:20:00,59.61,59.66,59.61,59.64,83900.0,51.8673,51.9108,51.8673,51.8934,83900.0
2013-09-10 11:30:00,59.63,59.63,59.54,59.58,198200.0,51.8847,51.8847,51.8064,51.8412,198200.0
2013-09-10 11:40:00,59.57,59.57,59.45,59.47,62900.0,51.8325,51.8325,51.7281,51.7455,62900.0
2013-09-10 11:50:00,59.48,59.54,59.47,59.51,85100.0,51.7542,51.8064,51.7455,51.7803,85100.0
2013-09-10 12:00:00,59.51,59.56,59.49,59.55,31700.0,51.7803,51.8238,51.7629,51.8151,31700.0
2013-09-10 12:10:00,59.55,59.55,59.51,59.52,39100.0,51.8151,51.8151,51.7803,51.789,39100.0
2013-09-10 12:20:00,59.52,59.54,59.5,59.54,45300.0,51.789,51.8064,51.7716,51.8064,45300.0
2013-09-10 12:30:00,59.53,59.58,59.53,59.57,47300.0,51.7977,51.8412,51.7977,51.8325,47300.0
2013-09-10 12:40:00,59.57,59.58,59.53,59.57,45600.0,51.8325,51.8412,51.7977,51.8325,45600.0
2013-09-10 12:50:00,59.56,59.63,59.55,59.62,49900.0,51.8238,51.8847,51.8151,51.876,49900.0
2013-09-10 13:00:00,59.62,59.62,59.58,59.59,50200.0,51.876,51.876,51.8412,51.8499,50200.0
2013-09-10 13:10:00,59.6,59.6,59.55,59.6,103100.0,51.8586,51.8586,51.8151,51.8586,103100.0
2013-09-10 13:20:00,59.6,59.61,59.56,59.59,122100.0,51.8586,51.8673,51.8238,51.8499,122100.0
2013-09-10 13:30:00,59.59,59.61,59.57,59.59,60300.0,51.8499,51.8673,51.8325,51.8499,60300.0
2013-09-10 13:40:00,59.6,59.64,59.59,59.62,38300.0,51.8586,51.8934,51.8499,51.876,38300.0
2013-09-10 13:50:00,59.62,59.66,59.62,59.65,23500.0,51.876,51.9108,51.876,51.9021,23500.0
2013-09-10 14:00:00,59.65,59.67,59.63,59.64,96500.0,51.9021,51.9195,51.8847,51.8934,96500.0
2013-09-10 14:10:00,59.64,59.68,59.62,59.67,102200.0,51.8934,51.9282,51.876,51.9195,102200.0
2013-09-10 14:20:00,59.67,59.69,59.65,59.67,35800.0,51.9195,51.9369,51.9021,51.9195,35800.0
2013-09-10 14:30:00,59.67,59.67,59.64,59.66,53600.0,51.9195,51.9195,51.8934,51.9108,53600.0
2013-09-10 14:40:00,59.66,59.69,59.65,59.68,38500.0,51.9108,51.9369,51.9021,51.9282,38500.0
2013-09-10 14:50:00,59.68,59.71,59.65,59.7,41800.0,51.9282,51.9543,51.9021,51.9456,41800.0
2013-09-10 15:00:00,59.69,59.71,59.67,59.68,38500.0,51.9369,51.9543,51.9195,51.9282,38500.0
2013-09-10 15:10:00,59.68,59.7,59.66,59.69,84200.0,51.9282,51.9456,51.9108,51.9369,84200.0
2013-09-10 15:20:00,59.69,59.75,59.69,59.73,76100.0,51.9369,51.9891,51.9369,51.9717,76100.0
2013-09-10 15:30:00,59.73,59.75,59.72,59.73,85900.0,51.9717,51.9891,51.963,51.9717,85900.0
2013-09-10 15:40:00,59.73,59.73,59.67,59.71,389200.0,51.9717,51.9717,51.9195,51.9543,389200.0
2013-09-10 15:50:00,59.71,59.76,59.69,59.74,550000.0,51.9543,51.9978,51.9369,51.9804,550000.0
2013-09-11 09:30:00,59.79,59.98,59.68,59.96,475700.0,52.0239,52.1892,51.9282,52.1718,475700.0
2013-09-11 09:40:00,59.95,59.98,59.88,59.88,178000.0,52.1631,52.1892,52.1022,52.1022,178000.0
2013-09-11 09:50:00,59.87,59.91,59.76,59.78,285300.0,52.0935,52.1283,51.9978,52.0152,285300.0
2013-09-11 10:00:00,59.78,59.91,59.77,59.86,155500.0,52.0152,52.1283,52.0065,52.0848,155500.0
2013-09-11 10:10:00,59.87,59.91,59.82,59.84,82100.0,52.0935,52.1283,52.05,52.0674,82100.0
2013-09-11 10:20:00,59.84,59.84,59.79,59.8,76000.0,52.0674,52.0674,52.0239,52.0326,76000.0
2013-09-11 10:30:00,59.81,59.92,59.8,59.89,112500.0,52.0413,52.137,52.0326,52.1109,112500.0
2013-09-11 10:40:00,59.89,59.91,59.83,59.86,86000.0,52.1109,52.1283,52.0587,52.0848,86000.0
2013-09-11 10:50:00,59.86,59.87,59.83,59.84,39500.0,52.0848,52.0935,52.0587,52.0674,39500.0
2013-09-11 11:00:00,59.86,59.9,59.86,59.9,72100.0,52.0848,52.1196,52.0848,52.1196,72100.0
2013-09-11 11:10:00,59.9,59.93,59.89,59.9,99200.0,52.1196,52.1457,52.1109,52.1196,99200.0
2013-09-11 11:20:00,59.89,59.94,59.89,59.92,87000.0,52.1109,52.1544,52.1109,52.137,87000.0
2013-09-11 11:30:00,59.93,60.05,59.93,59.99,198900.0,52.1457,52.2501,52.1457,52.1979,198900.0
2013-09-11 11:40:00,60.0,60.0,59.96,59.98,69900.0,52.2066,52.2066,52.1718,52.1892,69900.0
2013-09-11 11:50:00,59.99,59.99,59.96,59.98,47900.0,52.1979,52.1979,52.1718,52.1892,47900.0
2013-09-11 12:00:00,59.97,60.0,59.95,60.0,49000.0,52.1805,52.2066,52.1631,52.2066,49000.0
2013-09-11 12:10:00,59.99,60.03,59.97,60.02,104100.0,52.1979,52.2327,52.1805,52.224,104100.0
2013-09-11 12:20:00,60.02,60.07,60.01,60.07,64700.0,52.224,52.2675,52.2153,52.2675,64700.0
2013-09-11 12:30:00,60.07,60.09,60.03,60.04,45900.0,52.2675,52.2849,52.2327,52.2414,45900.0
2013-09-11 12:40:00,60.04,60.05,60.01,60.05,62500.0,52.2414,52.2501,52.2153,52.2501,62500.0
2013-09-11 12:50:00,60.04,60.06,60.03,60.05,53100.0,52.2414,52.2588,52.2327,52.2501,53100.0
2013-09-11 13:00:00,60.05,60.06,59.98,60.02,90500.0,52.2501,52.2588,52.1892,52.224,90500.0
2013-09-11 13:10:00,60.01,60.05,60.0,60.05,53600.0,52.2153,52.2501,52.2066,52.2501,53600.0
2013-09-11 13:20:00,60.04,60.06,60.02,60.06,59500.0,52.2414,52.2588,52.224,52.2588,59500.0
2013-09-11 13:30:00,60.06,60.13,60.06,60.09,95200.0,52.2588,52.3197,52.2588,52.2849,95200.0
2013-09-11 13:40:00,60.08,60.13,60.08,60.12,79700.0,52.2762,52.3197,52.2762,52.311,79700.0
2013-09-11 13:50:00,60.12,60.13,60.08,60.08,78700.0,52.311,52.3197,52.2762,52.2762,78700.0
2013-09-11 14:00:00,60.09,60.12,60.08,60.12,57800.0,52.2849,52.311,52.2762,52.311,57800.0
2013-09-11 14:10:00,60.12,60.12,60.05,60.07,100300.0,52.311,52.311,52.2501,52.2675,100300.0
2013-09-11 14:20:00,60.06,60.09,60.04,60.09,68600.0,52.2588,52.2849,52.2414,52.2849,68600.0
2013-09-11 14:30:00,60.09,60.1,60.07,60.08,73100.0,52.2849,52.2936,52.2675,52.2762,73100.0
2013-09-11 14:40:00,60.08,60.1,60.05,60.08,96800.0,52.2762,52.2936,52.2501,52.2762,96800.0
2013-09-11 14:50:00,60.08,60.09,60.02,60.06,91600.0,52.2762,52.2849,52.224,52.2588,91600.0
2013-09-11 15:00:00,60.05,60.07,60.04,60.05,76200.0,52.2501,52.2675,52.2414,52.2501,76200.0
2013-09-11 15:10:00,60.05,60.07,60.02,60.04,189100.0,52.2501,52.2675,52.224,52.2414,189100.0
2013-09-11 15:20:00,60.04,60.08,60.02,60.03,98000.0,52.2414,52.2762,52.224,52.2327,98000.0
2013-09-11 15:30:00,60.02,60.06,60.01,60.06,197100.0,52.224,52.2588,52.2153,52.2588,197100.0
2013-09-11 15:40:00,60.05,60.08,60.05,60.06,258500.0,52.2501,52.2762,52.2501,52.2588,258500.0
2013-09-11 15:50:00,60.07,60.17,60.06,60.16,624100.0,52.2675,52.3545,52.2588,52.3458,624100.0
2013-09-12 09:30:00,60.1,60.18,60.03,60.03,273200.0,52.2936,52.3632,52.2327,52.2327,273200.0
2013-09-12 09:40:00,60.05,60.09,59.96,60.07,133200.0,52.2501,52.2849,52.1718,52.2675,133200.0
2013-09-12 09:50:00,60.07,60.18,60.03,60.18,274300.0,52.2675,52.3632,52.2327,52.3632,274300.0
2013-09-12 10:00:00,60.18,60.24,60.14,60.23,125700.0,52.3632,52.4154,52.3284,52.4067,125700.0
2013-09-12 10:10:00,60.23,60.23,60.18,60.19,58200.0,52.4067,52.4067,52.3632,52.3719,58200.0
2013-09-12 10:20:00,60.19,60.25,60.17,60.25,40900.0,52.3719,52.4241,52.3545,52.4241,40900.0
2013-09-12 10:30:00,60.25,60.27,60.21,60.24,51200.0,52.4241,52.4416,52.3893,52.4154,51200.0
2013-09-12 10:40:00,60.24,60.28,60.23,60.25,47300.0,52.4154,52.4503,52.4067,52.4241,47300.0
2013-09-12 10:50:00,60.25,60.27,60.21,60.21,54800.0,52.4241,52.4416,52.3893,52.3893,54800.0
2013-09-12 11:00:00,60.2,60.22,60.16,60.16,51100.0,52.3806,52.398,52.3458,52.3458,51100.0
2013-09-12 11:10:00,60.15,60.15,60.02,60.05,95200.0,52.3371,52.3371,52.224,52.2501,95200.0
2013-09-12 11:20:00,60.05,60.1,60.04,60.06,109500.0,52.2501,52.2936,52.2414,52.2588,109500.0
2013-09-12 11:30:00,60.06,60.08,59.94,59.94,134400.0,52.2588,52.2762,52.1544,52.1544,134400.0
2013-09-12 11:40:00,59.94,59.99,59.94,59.95,51700.0,52.1544,52.1979,52.1544,52.1631,51700.0
2013-09-12 11:50:00,59.95,59.99,59.9,59.95,49900.0,52.1631,52.1979,52.1196,52.1631,49900.0
2013-09-12 12:00:00,59.95,59.95,59.91,59.92,131300.0,52.1631,52.1631,52.1283,52.137,131300.0
2013-09-12 12:10:00,59.92,59.93,59.86,59.87,70300.0,52.137,52.1457,52.0848,52.0935,70300.0
2013-09-12 12:20:00,59.87,59.88,59.79,59.84,71900.0,52.0935,52.1022,52.0239,52.0674,71900.0
2013-09-12 12:30:00,59.84,59.89,59.84,59.89,58300.0,52.0674,52.1109,52.0674,52.1109,58300.0
2013-09-12 12:40:00,59.89,59.9,59.87,59.89,67900.0,52.1109,52.1196,52.0935,52.1109,67900.0
2013-09-12 12:50:00,59.89,59.92,59.87,59.92,106100.0,52.1109,52.137,52.0935,52.137,106100.0
2013-09-12 13:00:00,59.93,59.96,59.92,59.96,38500.0,52.1457,52.1718,52.137,52.1718,38500.0
2013-09-12 13:10:00,59.97,60.03,59.97,60.03,51300.0,52.1805,52.2327,52.1805,52.2327,51300.0
2013-09-12 13:20:00,60.04,60.06,60.03,60.04,105200.0,52.2414,52.2588,52.2327,52.2414,105200.0
2013-09-12 13:30:00,60.03,60.17,60.0,60.17,134100.0,52.2327,52.3545,52.2066,52.3545,134100.0
2013-09-12 13:40:00,60.18,60.23,60.15,60.17,87700.0,52.3632,52.4067,52.3371,52.3545,87700.0
2013-09-12 13:50:00,60.17,60.2,60.14,60.14,91000.0,52.3545,52.3806,52.3284,52.3284,91000.0
2013-09-12 14:00:00,60.14,60.22,60.14,60.22,88800.0,52.3284,52.398,52.3284,52.398,88800.0
2013-09-12 14:10:00,60.21,60.21,60.15,60.17,135900.0,52.3893,52.3893,52.3371,52.3545,135900.0
2013-09-12 14:20:00,60.16,60.22,60.14,60.18,81200.0,52.3458,52.398,52.3284,52.3632,81200.0
2013-09-12 14:30:00,60.18,60.2,60.09,60.09,73800.0,52.3632,52.3806,52.2849,52.2849,73800.0
2013-09-12 14:40:00,60.08,60.15,60.08,60.15,70000.0,52.2762,52.3371,52.2762,52.3371,70000.0
2013-09-12 14:50:00,60.16,60.21,60.15,60.18,98400.0,52.3458,52.3893,52.3371,52.3632,98400.0
2013-09-12 15:00:00,60.18,60.18,60.1,60.1,44300.0,52.3632,52.3632,52.2936,52.2936,44300.0
2013-09-12 15:10:00,60.11,60.11,60.03,60.05,104400.0,52.3023,52.3023,52.2327,52.2501,104400.0
2013-09-12 15:20:00,60.05,60.1,60.05,60.1,68800.0,52.2501,52.2936,52.2501,52.2936,68800.0
2013-09-12 15:30:00,60.1,60.11,60.06,60.08,95400.0,52.2936,52.3023,52.2588,52.2762,95400.0
2013-09-12 15:40:00,60.08,60.09,60.0,60.04,153500.0,52.2762,52.2849,52.2066,52.2414,153500.0
2013-09-12 15:50:00,60.03,60.05,59.99,60.05,395100.0,52.2327,52.2501,52.1979,52.2501,395100.0
2013-09-13 09:30:00,60.1,60.21,60.02,60.16,100900.0,52.2936,52.3893,52.224,52.3458,100900.0
2013-09-13 09:40:00,60.18,60.19,60.12,60.13,49500.0,52.3632,52.3719,52.311,52.3197,49500.0
2013-09-13 09:50:00,60.13,60.2,60.06,60.11,85800.0,52.3197,52.3806,52.2588,52.3023,85800.0
2013-09-13 10:00:00,60.11,60.11,59.91,59.91,134300.0,52.3023,52.3023,52.1283,52.1283,134300.0
2013-09-13 10:10:00,59.91,59.92,59.84,59.85,71700.0,52.1283,52.137,52.0674,52.0761,71700.0
2013-09-13 10:20:00,59.86,59.92,59.84,59.86,83400.0,52.0848,52.137,52.0674,52.0848,83400.0
2013-09-13 10:30:00,59.87,59.97,59.87,59.96,136300.0,52.0935,52.1805,52.0935,52.1718,136300.0
2013-09-13 10:40:00,59.97,60.03,59.97,60.0,322000.0,52.1805,52.2327,52.1805,52.2066,322000.0
2013-09-13 10:50:00,60.0,60.03,59.99,60.02,284700.0,52.2066,52.2327,52.1979,52.224,284700.0
2013-09-13 11:00:00,60.02,60.02,59.99,60.0,611100.0,52.224,52.224,52.1979,52.2066,611100.0
2013-09-13 11:10:00,60.0,60.03,59.98,60.01,69000.0,52.2066,52.2327,52.1892,52.2153,69000.0
2013-09-13 11:20:00,60.0,60.06,59.99,60.02,99000.0,52.2066,52.2588,52.1979,52.224,99000.0
2013-09-13 11:30:00,60.03,60.05,60.02,60.04,98400.0,52.2327,52.2501,52.224,52.2414,98400.0
2013-09-13 11:40:00,60.04,60.08,60.03,60.07,171400.0,52.2414,52.2762,52.2327,52.2675,171400.0
2013-09-13 11:50:00,60.07,60.09,60.06,60.08,148000.0,52.2675,52.2849,52.2588,52.2762,148000.0
2013-09-13 12:00:00,60.09,60.11,60.07,60.11,247100.0,52.2849,52.3023,52.2675,52.3023,247100.0
2013-09-13 12:10:00,60.11,60.13,60.09,60.13,157500.0,52.3023,52.3197,52.2849,52.3197,157500.0
2013-09-13 12:20:00,60.13,60.16,60.12,60.13,121000.0,52.3197,52.3458,52.311,52.3197,121000.0
2013-09-13 12:30:00,60.13,60.14,60.08,60.08,293300.0,52.3197,52.3284,52.2762,52.2762,293300.0
2013-09-13 12:40:00,60.08,60.09,60.06,60.09,102700.0,52.2762,52.2849,52.2588,52.2849,102700.0
2013-09-13 12:50:00,60.09,60.11,60.08,60.08,86400.0,52.2849,52.3023,52.2762,52.2762,86400.0
2013-09-13 13:00:00,60.08,60.14,60.07,60.13,82700.0,52.2762,52.3284,52.2675,52.3197,82700.0
2013-09-13 13:10:00,60.12,60.13,60.09,60.12,107200.0,52.311,52.3197,52.2849,52.311,107200.0
2013-09-13 13:20:00,60.13,60.14,60.11,60.14,59200.0,52.3197,52.3284,52.3023,52.3284,59200.0
2013-09-13 13:30:00,60.13,60.15,60.13,60.14,67400.0,52.3197,52.3371,52.3197,52.3284,67400.0
2013-09-13 13:40:00,60.14,60.18,60.14,60.18,73500.0,52.3284,52.3632,52.3284,52.3632,73500.0
2013-09-13 13:50:00,60.18,60.2,60.17,60.2,60800.0,52.3632,52.3806,52.3545,52.3806,60800.0
2013-09-13 14:00:00,60.2,60.23,60.2,60.23,64300.0,52.3806,52.4067,52.3806,52.4067,64300.0
2013-09-13 14:10:00,60.23,60.25,60.21,60.21,118800.0,52.4067,52.4241,52.3893,52.3893,118800.0
2013-09-13 14:20:00,60.21,60.23,60.21,60.22,101400.0,52.3893,52.4067,52.3893,52.398,101400.0
2013-09-13 14:30:00,60.22,60.23,60.19,60.21,117900.0,52.398,52.4067,52.3719,52.3893,117900.0
2013-09-13 14:40:00,60.21,60.24,60.2,60.23,89400.0,52.3893,52.4154,52.3806,52.4067,89400.0
2013-09-13 14:50:00,60.23,60.23,60.21,60.23,88500.0,52.4067,52.4067,52.3893,52.4067,88500.0
2013-09-13 15:00:00,60.22,60.23,60.18,60.18,114700.0,52.398,52.4067,52.3632,52.3632,114700.0
2013-09-13 15:10:00,60.18,60.21,60.17,60.2,63500.0,52.3632,52.3893,52.3545,52.3806,63500.0
2013-09-13 15:20:00,60.2,60.21,60.2,60.21,87100.0,52.3806,52.3893,52.3806,52.3893,87100.0
2013-09-13 15:30:00,60.21,60.22,60.19,60.2,138000.0,52.3893,52.398,52.3719,52.3806,138000.0
2013-09-13 15:40:00,60.2,60.2,60.18,60.19,132600.0,52.3806,52.3806,52.3632,52.3719,132600.0
2013-09-13 15:50:00,60.19,60.24,60.15,60.22,495200.0,52.3719,52.4154,52.3371,52.398,495200.0
2013-09-16 09:30:00,60.93,61.01,60.78,60.8,458300.0,53.0158,53.0854,52.8853,52.9027,458300.0
2013-09-16 09:40:00,60.8,60.84,60.75,60.78,223400.0,52.9027,52.9375,52.8592,52.8853,223400.0
2013-09-16 09:50:00,60.8,60.82,60.74,60.78,223300.0,52.9027,52.9201,52.8505,52.8853,223300.0
2013-09-16 10:00:00,60.78,60.83,60.66,60.69,303600.0,52.8853,52.9288,52.7809,52.807,303600.0
2013-09-16 10:10:00,60.69,60.76,60.68,60.72,118000.0,52.807,52.8679,52.7983,52.8331,118000.0
2013-09-16 10:20:00,60.72,60.77,60.69,60.74,290400.0,52.8331,52.8766,52.807,52.8505,290400.0
2013-09-16 10:30:00,60.74,60.79,60.71,60.75,194500.0,52.8505,52.894,52.8244,52.8592,194500.0
2013-09-16 10:40:00,60.75,60.77,60.72,60.73,77400.0,52.8592,52.8766,52.8331,52.8418,77400.0
2013-09-16 10:50:00,60.72,60.76,60.68,60.7,126900.0,52.8331,52.8679,52.7983,52.8157,126900.0
2013-09-16 11:00:00,60.7,60.73,60.67,60.71,111900.0,52.8157,52.8418,52.7896,52.8244,111900.0
2013-09-16 11:10:00,60.71,60.73,60.69,60.72,214500.0,52.8244,52.8418,52.807,52.8331,214500.0
2013-09-16 11:20:00,60.71,60.75,60.71,60.73,104000.0,52.8244,52.8592,52.8244,52.8418,104000.0
2013-09-16 11:30:00,60.73,60.74,60.68,60.72,78000.0,52.8418,52.8505,52.7983,52.8331,78000.0
2013-09-16 11:40:00,60.71,60.75,60.71,60.72,87800.0,52.8244,52.8592,52.8244,52.8331,87800.0
2013-09-16 11:50:00,60.73,60.76,60.7,60.76,165900.0,52.8418,52.8679,52.8157,52.8679,165900.0
2013-09-16 12:00:00,60.75,60.76,60.71,60.73,95800.0,52.8592,52.8679,52.8244,52.8418,95800.0
2013-09-16 12:10:00,60.72,60.76,60.72,60.75,88400.0,52.8331,52.8679,52.8331,52.8592,88400.0
2013-09-16 12:20:00,60.74,60.75,60.71,60.72,68300.0,52.8505,52.8592,52.8244,52.8331,68300.0
2013-09-16 12:30:00,60.71,60.72,60.67,60.71,45300.0,52.8244,52.8331,52.7896,52.8244,45300.0
2013-09-16 12:40:00,60.71,60.71,60.67,60.68,92100.0,52.8244,52.8244,52.7896,52.7983,92100.0
2013-09-16 12:50:00,60.69,60.7,60.64,60.65,84700.0,52.807,52.8157,52.7635,52.7722,84700.0
2013-09-16 13:00:00,60.65,60.68,60.62,60.63,83700.0,52.7722,52.7983,52.7461,52.7548,83700.0
2013-09-16 13:10:00,60.62,60.66,60.62,60.65,76300.0,52.7461,52.7809,52.7461,52.7722,76300.0
2013-09-16 13:20:00,60.64,60.66,60.63,60.66,72100.0,52.7635,52.7809,52.7548,52.7809,72100.0
2013-09-16 13:30:00,60.64,60.66,60.6,60.61,65900.0,52.7635,52.7809,52.7287,52.7374,65900.0
2013-09-16 13:40:00,60.61,60.61,60.44,60.5,370600.0,52.7374,52.7374,52.5895,52.6417,370600.0
2013-09-16 13:50:00,60.49,60.54,60.48,60.54,96200.0,52.633,52.6765,52.6243,52.6765,96200.0
2013-09-16 14:00:00,60.55,60.56,60.5,60.5,85700.0,52.6852,52.6939,52.6417,52.6417,85700.0
2013-09-16 14:10:00,60.49,60.51,60.45,60.5,113100.0,52.633,52.6504,52.5982,52.6417,113100.0
2013-09-16 14:20:00,60.5,60.52,60.46,60.47,133200.0,52.6417,52.6591,52.6069,52.6156,133200.0
2013-09-16 14:30:00,60.47,60.48,60.38,60.41,284600.0,52.6156,52.6243,52.5373,52.5634,284600.0
2013-09-16 14:40:00,60.41,60.46,60.38,60.46,90900.0,52.5634,52.6069,52.5373,52.6069,90900.0
2013-09-16 14:50:00,60.44,60.47,60.42,60.42,88800.0,52.5895,52.6156,52.5721,52.5721,88800.0
2013-09-16 15:00:00,60.41,60.48,60.41,60.48,137700.0,52.5634,52.6243,52.5634,52.6243,137700.0
2013-09-16 15:10:00,60.49,60.51,60.47,60.5,131500.0,52.633,52.6504,52.6156,52.6417,131500.0
2013-09-16 15:20:00,60.5,60.51,60.43,60.43,106400.0,52.6417,52.6504,52.5808,52.5808,106400.0
2013-09-16 15:30:00,60.44,60.46,60.39,60.43,166800.0,52.5895,52.6069,52.546,52.5808,166800.0
2013-09-16 15:40:00,60.43,60.47,60.38,60.43,355300.0,52.5808,52.6156,52.5373,52.5808,355300.0
2013-09-16 15:50:00,60.42,60.47,60.41,60.47,542600.0,52.5721,52.6156,52.5634,52.6156,542600.0
2013-09-17 09:30:00,60.4,60.62,60.4,60.59,118700.0,52.5547,52.7461,52.5547,52.72,118700.0
2013-09-17 09:40:00,60.59,60.63,60.58,60.61,128800.0,52.72,52.7548,52.7113,52.7374,128800.0
2013-09-17 09:50:00,60.62,60.71,60.62,60.68,137700.0,52.7461,52.8244,52.7461,52.7983,137700.0
2013-09-17 10:00:00,60.68,60.78,60.67,60.78,126200.0,52.7983,52.8853,52.7896,52.8853,126200.0
2013-09-17 10:10:00,60.78,60.79,60.74,60.79,190000.0,52.8853,52.894,52.8505,52.894,190000.0
2013-09-17 10:20:00,60.78,60.82,60.76,60.76,77500.0,52.8853,52.9201,52.8679,52.8679,77500.0
2013-09-17 10:30:00,60.77,60.82,60.77,60.79,83200.0,52.8766,52.9201,52.8766,52.894,83200.0
2013-09-17 10:40:00,60.79,60.79,60.71,60.73,74800.0,52.894,52.894,52.8244,52.8418,74800.0
2013-09-17 10:50:00,60.73,60.75,60.72,60.74,82900.0,52.8418,52.8592,52.8331,52.8505,82900.0
2013-09-17 11:00:00,60.73,60.8,60.73,60.79,49000.0,52.8418,52.9027,52.8418,52.894,49000.0
2013-09-17 11:10:00,60.79,60.83,60.77,60.83,67200.0,52.894,52.9288,52.8766,52.9288,67200.0
2013-09-17 11:20:00,60.84,60.84,60.79,60.8,85300.0,52.9375,52.9375,52.894,52.9027,85300.0
2013-09-17 11:30:00,60.81,60.81,60.75,60.77,51600.0,52.9114,52.9114,52.8592,52.8766,51600.0
2013-09-17 11:40:00,60.77,60.77,60.74,60.75,36900.0,52.8766,52.8766,52.8505,52.8592,36900.0
2013-09-17 11:50:00,60.76,60.78,60.75,60.77,64500.0,52.8679,52.8853,52.8592,52.8766,64500.0
2013-09-17 12:00:00,60.78,60.81,60.78,60.78,56800.0,52.8853,52.9114,52.8853,52.8853,56800.0
2013-09-17 12:10:00,60.77,60.78,60.74,60.78,40700.0,52.8766,52.8853,52.8505,52.8853,40700.0
2013-09-17 12:20:00,60.78,60.79,60.76,60.78,55900.0,52.8853,52.894,52.8679,52.8853,55900.0
2013-09-17 12:30:00,60.78,60.78,60.75,60.75,59400.0,52.8853,52.8853,52.8592,52.8592,59400.0
2013-09-17 12:40:00,60.75,60.79,60.75,60.78,63700.0,52.8592,52.894,52.8592,52.8853,63700.0
2013-09-17 12:50:00,60.77,60.81,60.75,60.81,74100.0,52.8766,52.9114,52.8592,52.9114,74100.0
2013-09-17 13:00:00,60.81,60.83,60.78,60.79,91900.0,52.9114,52.9288,52.8853,52.894,91900.0
2013-09-17 13:10:00,60.78,60.8,60.78,60.78,43600.0,52.8853,52.9027,52.8853,52.8853,43600.0
2013-09-17 13:20:00,60.78,60.83,60.78,60.82,40600.0,52.8853,52.9288,52.8853,52.9201,40600.0
2013-09-17 13:30:00,60.82,60.83,60.81,60.81,42400.0,52.9201,52.9288,52.9114,52.9114,42400.0
2013-09-17 13:40:00,60.82,60.82,60.81,60.82,75900.0,52.9201,52.9201,52.9114,52.9201,75900.0
2013-09-17 13:50:00,60.82,60.85,60.82,60.85,73500.0,52.9201,52.9462,52.9201,52.9462,73500.0
2013-09-17 14:00:00,60.85,60.87,60.84,60.85,48600.0,52.9462,52.9636,52.9375,52.9462,48600.0
2013-09-17 14:10:00,60.85,60.89,60.85,60.85,100600.0,52.9462,52.981,52.9462,52.9462,100600.0
2013-09-17 14:20:00,60.85,60.87,60.83,60.84,106700.0,52.9462,52.9636,52.9288,52.9375,106700.0
2013-09-17 14:30:00,60.84,60.86,60.83,60.84,216700.0,52.9375,52.9549,52.9288,52.9375,216700.0
2013-09-17 14:40:00,60.84,60.86,60.83,60.85,188300.0,52.9375,52.9549,52.9288,52.9462,188300.0
2013-09-17 14:50:00,60.85,60.86,60.83,60.84,93500.0,52.9462,52.9549,52.9288,52.9375,93500.0
2013-09-17 15:00:00,60.85,60.86,60.83,60.86,94200.0,52.9462,52.9549,52.9288,52.9549,94200.0
2013-09-17 15:10:00,60.86,60.87,60.84,60.86,113800.0,52.9549,52.9636,52.9375,52.9549,113800.0
2013-09-17 15:20:00,60.86,60.87,60.83,60.85,80100.0,52.9549,52.9636,52.9288,52.9462,80100.0
2013-09-17 15:30:00,60.84,60.85,60.8,60.82,116000.0,52.9375,52.9462,52.9027,52.9201,116000.0
2013-09-17 15:40:00,60.82,60.84,60.81,60.83,385700.0,52.9201,52.9375,52.9114,52.9288,385700.0
2013-09-17 15:50:00,60.82,60.83,60.79,60.83,486600.0,52.9201,52.9288,52.894,52.9288,486600.0
2013-09-18 09:30:00,60.74,60.87,60.72,60.81,84900.0,52.8505,52.9636,52.8331,52.9114,84900.0
2013-09-18 09:40:00,60.82,60.83,60.75,60.81,223500.0,52.9201,52.9288,52.8592,52.9114,223500.0
2013-09-18 09:50:00,60.8,60.8,60.68,60.69,81800.0,52.9027,52.9027,52.7983,52.807,81800.0
2013-09-18 10:00:00,60.69,60.76,60.66,60.75,65300.0,52.807,52.8679,52.7809,52.8592,65300.0
2013-09-18 10:10:00,60.74,60.75,60.68,60.7,102100.0,52.8505,52.8592,52.7983,52.8157,102100.0
2013-09-18 10:20:00,60.7,60.71,60.64,60.67,90400.0,52.8157,52.8244,52.7635,52.7896,90400.0
2013-09-18 10:30:00,60.67,60.68,60.63,60.66,75500.0,52.7896,52.7983,52.7548,52.7809,75500.0
2013-09-18 10:40:00,60.66,60.67,60.61,60.61,39500.0,52.7809,52.7896,52.7374,52.7374,39500.0
2013-09-18 10:50:00,60.6,60.67,60.6,60.66,60300.0,52.7287,52.7896,52.7287,52.7809,60300.0
2013-09-18 11:00:00,60.66,60.69,60.66,60.66,100000.0,52.7809,52.807,52.7809,52.7809,100000.0
2013-09-18 11:10:00,60.67,60.67,60.59,60.59,66600.0,52.7896,52.7896,52.72,52.72,66600.0
2013-09-18 11:20:00,60.6,60.62,60.58,60.61,35900.0,52.7287,52.7461,52.7113,52.7374,35900.0
2013-09-18 11:30:00,60.61,60.64,60.6,60.62,30200.0,52.7374,52.7635,52.7287,52.7461,30200.0
2013-09-18 11:40:00,60.61,60.62,60.59,60.61,45100.0,52.7374,52.7461,52.72,52.7374,45100.0
2013-09-18 11:50:00,60.62,60.62,60.57,60.57,124000.0,52.7461,52.7461,52.7026,52.7026,124000.0
2013-09-18 12:00:00,60.57,60.6,60.55,60.6,107100.0,52.7026,52.7287,52.6852,52.7287,107100.0
2013-09-18 12:10:00,60.6,60.6,60.54,60.55,65700.0,52.7287,52.7287,52.6765,52.6852,65700.0
2013-09-18 12:20:00,60.55,60.59,60.54,60.54,82000.0,52.6852,52.72,52.6765,52.6765,82000.0
2013-09-18 12:30:00,60.55,60.58,60.54,60.58,21100.0,52.6852,52.7113,52.6765,52.7113,21100.0
2013-09-18 12:40:00,60.58,60.62,60.57,60.6,59000.0,52.7113,52.7461,52.7026,52.7287,59000.0
2013-09-18 12:50:00,60.6,60.63,60.6,60.61,58500.0,52.7287,52.7548,52.7287,52.7374,58500.0
2013-09-18 13:00:00,60.62,60.62,60.58,60.58,123100.0,52.7461,52.7461,52.7113,52.7113,123100.0
2013-09-18 13:10:00,60.59,60.66,60.58,60.65,317200.0,52.72,52.7809,52.7113,52.7722,317200.0
2013-09-18 13:20:00,60.65,60.68,60.63,60.66,85500.0,52.7722,52.7983,52.7548,52.7809,85500.0
2013-09-18 13:30:00,60.66,60.67,60.62,60.62,62300.0,52.7809,52.7896,52.7461,52.7461,62300.0
2013-09-18 13:40:00,60.61,60.63,60.61,60.63,55900.0,52.7374,52.7548,52.7374,52.7548,55900.0
2013-09-18 13:50:00,60.63,60.64,60.58,60.59,89100.0,52.7548,52.7635,52.7113,52.72,89100.0
2013-09-18 14:00:00,60.61,61.18,60.61,61.15,900700.0,52.7374,53.2334,52.7374,53.2072,900700.0
2013-09-18 14:10:00,61.15,61.35,61.15,61.25,646200.0,53.2072,53.3813,53.2072,53.2943,646200.0
2013-09-18 14:20:00,61.25,61.41,61.25,61.33,392200.0,53.2943,53.4335,53.2943,53.3639,392200.0
2013-09-18 14:30:00,61.34,61.39,61.31,61.38,703400.0,53.3726,53.4161,53.3465,53.4074,703400.0
2013-09-18 14:40:00,61.38,61.48,61.36,61.47,496600.0,53.4074,53.4944,53.39,53.4857,496600.0
2013-09-18 14:50:00,61.47,61.71,61.46,61.7,523700.0,53.4857,53.6945,53.477,53.6858,523700.0
2013-09-18 15:00:00,61.7,61.74,61.61,61.62,449300.0,53.6858,53.7206,53.6075,53.6162,449300.0
2013-09-18 15:10:00,61.62,61.64,61.57,61.59,376600.0,53.6162,53.6336,53.5727,53.5901,376600.0
2013-09-18 15:20:00,61.59,61.63,61.53,61.55,538800.0,53.5901,53.6249,53.5379,53.5553,538800.0
2013-09-18 15:30:00,61.54,61.63,61.54,61.63,467400.0,53.5466,53.6249,53.5466,53.6249,467400.0
2013-09-18 15:40:00,61.63,61.63,61.57,61.57,576100.0,53.6249,53.6249,53.5727,53.5727,576100.0
2013-09-18 15:50:00,61.58,61.59,61.5,61.53,1001400.0,53.5814,53.5901,53.5118,53.5379,1001400.0
2013-09-19 09:30:00,61.73,61.75,61.63,61.65,139400.0,53.7119,53.7293,53.6249,53.6423,139400.0
2013-09-19 09:40:00,61.64,61.66,61.56,61.58,233500.0,53.6336,53.651,53.564,53.5814,233500.0
2013-09-19 09:50:00,61.59,61.68,61.57,61.67,118000.0,53.5901,53.6684,53.5727,53.6597,118000.0
2013-09-19 10:00:00,61.68,61.72,61.56,61.58,209300.0,53.6684,53.7032,53.564,53.5814,209300.0
2013-09-19 10:10:00,61.57,61.62,61.47,61.48,252900.0,53.5727,53.6162,53.4857,53.4944,252900.0
2013-09-19 10:20:00,61.48,61.61,61.47,61.55,284900.0,53.4944,53.6075,53.4857,53.5553,284900.0
2013-09-19 10:30:00,61.56,61.58,61.5,61.55,238400.0,53.564,53.5814,53.5118,53.5553,238400.0
2013-09-19 10:40:00,61.56,61.58,61.53,61.56,195200.0,53.564,53.5814,53.5379,53.564,195200.0
2013-09-19 10:50:00,61.55,61.59,61.52,61.57,78100.0,53.5553,53.5901,53.5292,53.5727,78100.0
2013-09-19 11:00:00,61.57,61.57,61.51,61.51,278200.0,53.5727,53.5727,53.5205,53.5205,278200.0
2013-09-19 11:10:00,61.51,61.59,61.48,61.59,186400.0,53.5205,53.5901,53.4944,53.5901,186400.0
2013-09-19 11:20:00,61.59,61.59,61.55,61.57,58800.0,53.5901,53.5901,53.5553,53.5727,58800.0
2013-09-19 11:30:00,61.57,61.57,61.45,61.46,366700.0,53.5727,53.5727,53.4683,53.477,366700.0
2013-09-19 11:40:00,61.46,61.5,61.44,61.48,336400.0,53.477,53.5118,53.4596,53.4944,336400.0
2013-09-19 11:50:00,61.48,61.5,61.46,61.48,287100.0,53.4944,53.5118,53.477,53.4944,287100.0
2013-09-19 12:00:00,61.49,61.56,61.48,61.55,346400.0,53.5031,53.564,53.4944,53.5553,346400.0
2013-09-19 12:10:00,61.55,61.56,61.53,61.53,169100.0,53.5553,53.564,53.5379,53.5379,169100.0
2013-09-19 12:20:00,61.54,61.59,61.53,61.58,210900.0,53.5466,53.5901,53.5379,53.5814,210900.0
2013-09-19 12:30:00,61.58,61.58,61.52,61.55,104200.0,53.5814,53.5814,53.5292,53.5553,104200.0
2013-09-19 12:40:00,61.55,61.56,61.51,61.52,43100.0,53.5553,53.564,53.5205,53.5292,43100.0
2013-09-19 12:50:00,61.52,61.52,61.47,61.48,71600.0,53.5292,53.5292,53.4857,53.4944,71600.0
2013-09-19 13:00:00,61.48,61.52,61.45,61.45,176400.0,53.4944,53.5292,53.4683,53.4683,176400.0
2013-09-19 13:10:00,61.46,61.53,61.44,61.52,133600.0,53.477,53.5379,53.4596,53.5292,133600.0
2013-09-19 13:20:00,61.52,61.53,61.5,61.5,87000.0,53.5292,53.5379,53.5118,53.5118,87000.0
2013-09-19 13:30:00,61.51,61.52,61.45,61.51,82300.0,53.5205,53.5292,53.4683,53.5205,82300.0
2013-09-19 13:40:00,61.52,61.53,61.47,61.48,63500.0,53.5292,53.5379,53.4857,53.4944,63500.0
2013-09-19 13:50:00,61.48,61.48,61.4,61.4,74400.0,53.4944,53.4944,53.4248,53.4248,74400.0
2013-09-19 14:00:00,61.4,61.48,61.39,61.47,85900.0,53.4248,53.4944,53.4161,53.4857,85900.0
2013-09-19 14:10:00,61.48,61.53,61.47,61.52,68600.0,53.4944,53.5379,53.4857,53.5292,68600.0
2013-09-19 14:20:00,61.52,61.52,61.47,61.48,57200.0,53.5292,53.5292,53.4857,53.4944,57200.0
2013-09-19 14:30:00,61.48,61.51,61.46,61.5,38000.0,53.4944,53.5205,53.477,53.5118,38000.0
2013-09-19 14:40:00,61.5,61.52,61.47,61.51,53700.0,53.5118,53.5292,53.4857,53.5205,53700.0
2013-09-19 14:50:00,61.5,61.55,61.49,61.54,49700.0,53.5118,53.5553,53.5031,53.5466,49700.0
2013-09-19 15:00:00,61.54,61.59,61.53,61.58,54900.0,53.5466,53.5901,53.5379,53.5814,54900.0
2013-09-19 15:10:00,61.58,61.59,61.57,61.58,65000.0,53.5814,53.5901,53.5727,53.5814,65000.0
2013-09-19 15:20:00,61.57,61.61,61.57,61.6,124100.0,53.5727,53.6075,53.5727,53.5988,124100.0
2013-09-19 15:30:00,61.6,61.61,61.58,61.61,92900.0,53.5988,53.6075,53.5814,53.6075,92900.0
2013-09-19 15:40:00,61.61,61.63,61.57,61.59,196600.0,53.6075,53.6249,53.5727,53.5901,196600.0
2013-09-19 15:50:00,61.59,61.6,61.51,61.52,448000.0,53.5901,53.5988,53.5205,53.5292,448000.0
2013-09-20 09:30:00,61.34,61.47,61.34,61.46,221700.0,53.5305,53.6439,53.5305,53.6352,221700.0
2013-09-20 09:40:00,61.46,61.47,61.41,61.42,121700.0,53.6352,53.6439,53.5916,53.6003,121700.0
2013-09-20 09:50:00,61.42,61.51,61.37,61.41,118200.0,53.6003,53.6788,53.5567,53.5916,118200.0
2013-09-20 10:00:00,61.41,61.46,61.38,61.41,128200.0,53.5916,53.6352,53.5654,53.5916,128200.0
2013-09-20 10:10:00,61.41,61.43,61.33,61.38,104100.0,53.5916,53.609,53.5218,53.5654,104100.0
2013-09-20 10:20:00,61.37,61.46,61.37,61.42,123600.0,53.5567,53.6352,53.5567,53.6003,123600.0
2013-09-20 10:30:00,61.43,61.47,61.4,61.44,101100.0,53.609,53.6439,53.5829,53.6178,101100.0
2013-09-20 10:40:00,61.45,61.49,61.43,61.48,134400.0,53.6265,53.6614,53.609,53.6527,134400.0
2013-09-20 10:50:00,61.47,61.49,61.43,61.46,228300.0,53.6439,53.6614,53.609,53.6352,228300.0
2013-09-20 11:00:00,61.46,61.46,61.4,61.42,52100.0,53.6352,53.6352,53.5829,53.6003,52100.0
2013-09-20 11:10:00,61.41,61.41,61.31,61.33,79200.0,53.5916,53.5916,53.5043,53.5218,79200.0
2013-09-20 11:20:00,61.33,61.33,61.26,61.31,67600.0,53.5218,53.5218,53.4607,53.5043,67600.0
2013-09-20 11:30:00,61.32,61.35,61.26,61.27,314300.0,53.513,53.5392,53.4607,53.4694,314300.0
2013-09-20 11:40:00,61.28,61.28,61.21,61.22,98600.0,53.4781,53.4781,53.417,53.4258,98600.0
2013-09-20 11:50:00,61.21,61.24,61.14,61.16,214500.0,53.417,53.4432,53.356,53.3734,214500.0
2013-09-20 12:00:00,61.15,61.2,61.15,61.19,104000.0,53.3647,53.4083,53.3647,53.3996,104000.0
2013-09-20 12:10:00,61.19,61.2,61.15,61.16,56200.0,53.3996,53.4083,53.3647,53.3734,56200.0
2013-09-20 12:20:00,61.16,61.16,61.08,61.09,83900.0,53.3734,53.3734,53.3036,53.3123,83900.0
2013-09-20 12:30:00,61.09,61.11,61.07,61.1,51700.0,53.3123,53.3298,53.2949,53.321,51700.0
2013-09-20 12:40:00,61.1,61.24,61.09,61.22,83400.0,53.321,53.4432,53.3123,53.4258,83400.0
2013-09-20 12:50:00,61.22,61.25,61.21,61.24,47100.0,53.4258,53.4519,53.417,53.4432,47100.0
2013-09-20 13:00:00,61.25,61.25,61.16,61.17,42900.0,53.4519,53.4519,53.3734,53.3821,42900.0
2013-09-20 13:10:00,61.17,61.18,61.1,61.11,89500.0,53.3821,53.3909,53.321,53.3298,89500.0
2013-09-20 13:20:00,61.12,61.15,61.08,61.13,68800.0,53.3385,53.3647,53.3036,53.3472,68800.0
2013-09-20 13:30:00,61.13,61.15,61.09,61.09,29100.0,53.3472,53.3647,53.3123,53.3123,29100.0
2013-09-20 13:40:00,61.09,61.09,61.04,61.07,76100.0,53.3123,53.3123,53.2687,53.2949,76100.0
2013-09-20 13:50:00,61.08,61.12,61.03,61.04,56100.0,53.3036,53.3385,53.26,53.2687,56100.0
2013-09-20 14:00:00,61.04,61.04,60.98,61.02,262100.0,53.2687,53.2687,53.2163,53.2512,262100.0
2013-09-20 14:10:00,61.03,61.05,61.0,61.0,69100.0,53.26,53.2774,53.2338,53.2338,69100.0
2013-09-20 14:20:00,61.0,61.08,60.98,61.07,114000.0,53.2338,53.3036,53.2163,53.2949,114000.0
2013-09-20 14:30:00,61.07,61.11,61.01,61.01,156900.0,53.2949,53.3298,53.2425,53.2425,156900.0
2013-09-20 14:40:00,61.01,61.08,60.99,61.07,185700.0,53.2425,53.3036,53.225,53.2949,185700.0
2013-09-20 14:50:00,61.07,61.11,61.04,61.06,171200.0,53.2949,53.3298,53.2687,53.2861,171200.0
2013-09-20 15:00:00,61.06,61.12,61.06,61.08,223700.0,53.2861,53.3385,53.2861,53.3036,223700.0
2013-09-20 15:10:00,61.08,61.08,61.02,61.04,351800.0,53.3036,53.3036,53.2512,53.2687,351800.0
2013-09-20 15:20:00,61.04,61.05,60.94,60.95,308600.0,53.2687,53.2774,53.1814,53.1901,308600.0
2013-09-20 15:30:00,60.95,61.0,60.9,60.96,286400.0,53.1901,53.2338,53.1465,53.1989,286400.0
2013-09-20 15:40:00,60.96,61.02,60.91,60.94,381900.0,53.1989,53.2512,53.1552,53.1814,381900.0
2013-09-20 15:50:00,60.94,60.99,60.92,60.95,1433400.0,53.1814,53.225,53.164,53.1901,1433400.0
2013-09-23 09:30:00,60.83,60.9,60.73,60.77,450700.0,53.0854,53.1465,52.9982,53.0331,450700.0
2013-09-23 09:40:00,60.77,60.78,60.64,60.68,168500.0,53.0331,53.0418,52.9196,52.9545,168500.0
2013-09-23 09:50:00,60.68,60.73,60.6,60.62,335000.0,52.9545,52.9982,52.8847,52.9022,335000.0
2013-09-23 10:00:00,60.62,60.66,60.55,60.55,159200.0,52.9022,52.9371,52.8411,52.8411,159200.0
2013-09-23 10:10:00,60.55,60.6,60.51,60.6,174900.0,52.8411,52.8847,52.8062,52.8847,174900.0
2013-09-23 10:20:00,60.61,60.63,60.52,60.54,204400.0,52.8934,52.9109,52.8149,52.8323,204400.0
2013-09-23 10:30:00,60.51,60.6,60.49,60.6,195500.0,52.8062,52.8847,52.7887,52.8847,195500.0
2013-09-23 10:40:00,60.59,60.6,60.53,60.55,254200.0,52.876,52.8847,52.8236,52.8411,254200.0
2013-09-23 10:50:00,60.56,60.56,60.33,60.35,98500.0,52.8498,52.8498,52.6491,52.6665,98500.0
2013-09-23 11:00:00,60.35,60.39,60.28,60.28,248500.0,52.6665,52.7014,52.6054,52.6054,248500.0
2013-09-23 11:10:00,60.28,60.32,60.22,60.32,184700.0,52.6054,52.6404,52.5531,52.6404,184700.0
2013-09-23 11:20:00,60.31,60.35,60.28,60.32,251500.0,52.6316,52.6665,52.6054,52.6404,251500.0
2013-09-23 11:30:00,60.32,60.41,60.32,60.4,122400.0,52.6404,52.7189,52.6404,52.7102,122400.0
2013-09-23 11:40:00,60.4,60.43,60.37,60.39,118900.0,52.7102,52.7363,52.684,52.7014,118900.0
2013-09-23 11:50:00,60.38,60.4,60.34,60.36,92700.0,52.6927,52.7102,52.6578,52.6753,92700.0
2013-09-23 12:00:00,60.35,60.44,60.35,60.44,54200.0,52.6665,52.7451,52.6665,52.7451,54200.0
2013-09-23 12:10:00,60.45,60.5,60.44,60.46,91700.0,52.7538,52.7974,52.7451,52.7625,91700.0
2013-09-23 12:20:00,60.46,60.5,60.46,60.5,25500.0,52.7625,52.7974,52.7625,52.7974,25500.0
2013-09-23 12:30:00,60.5,60.53,60.46,60.53,52900.0,52.7974,52.8236,52.7625,52.8236,52900.0
2013-09-23 12:40:00,60.53,60.56,60.49,60.52,75700.0,52.8236,52.8498,52.7887,52.8149,75700.0
2013-09-23 12:50:00,60.52,60.56,60.52,60.55,58400.0,52.8149,52.8498,52.8149,52.8411,58400.0
2013-09-23 13:00:00,60.55,60.58,60.55,60.55,39600.0,52.8411,52.8672,52.8411,52.8411,39600.0
2013-09-23 13:10:00,60.55,60.56,60.46,60.48,103800.0,52.8411,52.8498,52.7625,52.78,103800.0
2013-09-23 13:20:00,60.49,60.55,60.48,60.55,90100.0,52.7887,52.8411,52.78,52.8411,90100.0
2013-09-23 13:30:00,60.55,60.57,60.54,60.55,38800.0,52.8411,52.8585,52.8323,52.8411,38800.0
2013-09-23 13:40:00,60.56,60.59,60.55,60.59,53300.0,52.8498,52.876,52.8411,52.876,53300.0
2013-09-23 13:50:00,60.6,60.68,60.6,60.67,158200.0,52.8847,52.9545,52.8847,52.9458,158200.0
2013-09-23 14:00:00,60.67,60.69,60.63,60.66,318300.0,52.9458,52.9632,52.9109,52.9371,318300.0
2013-09-23 14:10:00,60.66,60.68,60.65,60.65,74600.0,52.9371,52.9545,52.9283,52.9283,74600.0
2013-09-23 14:20:00,60.65,60.65,60.54,60.55,105500.0,52.9283,52.9283,52.8323,52.8411,105500.0
2013-09-23 14:30:00,60.55,60.58,60.53,60.57,182100.0,52.8411,52.8672,52.8236,52.8585,182100.0
2013-09-23 14:40:00,60.56,60.58,60.53,60.54,385300.0,52.8498,52.8672,52.8236,52.8323,385300.0
2013-09-23 14:50:00,60.54,60.63,60.54,60.61,103900.0,52.8323,52.9109,52.8323,52.8934,103900.0
2013-09-23 15:00:00,60.62,60.62,60.56,60.59,270900.0,52.9022,52.9022,52.8498,52.876,270900.0
2013-09-23 15:10:00,60.6,60.61,60.54,60.56,97400.0,52.8847,52.8934,52.8323,52.8498,97400.0
2013-09-23 15:20:00,60.55,60.56,60.46,60.46,174900.0,52.8411,52.8498,52.7625,52.7625,174900.0
2013-09-23 15:30:00,60.47,60.57,60.46,60.57,182200.0,52.7713,52.8585,52.7625,52.8585,182200.0
2013-09-23 15:40:00,60.57,60.59,60.52,60.53,286700.0,52.8585,52.876,52.8149,52.8236,286700.0
2013-09-23 15:50:00,60.53,60.57,60.48,60.52,502900.0,52.8236,52.8585,52.78,52.8149,502900.0
2013-09-24 09:30:00,60.54,60.61,60.49,60.51,86500.0,52.8323,52.8934,52.7887,52.8062,86500.0
2013-09-24 09:40:00,60.51,60.63,60.44,60.58,136300.0,52.8062,52.9109,52.7451,52.8672,136300.0
2013-09-24 09:50:00,60.58,60.61,60.53,60.59,55400.0,52.8672,52.8934,52.8236,52.876,55400.0
2013-09-24 10:00:00,60.58,60.59,60.45,60.46,116000.0,52.8672,52.876,52.7538,52.7625,116000.0
2013-09-24 10:10:00,60.45,60.51,60.39,60.44,130800.0,52.7538,52.8062,52.7014,52.7451,130800.0
2013-09-24 10:20:00,60.44,60.59,60.42,60.58,130900.0,52.7451,52.876,52.7276,52.8672,130900.0
2013-09-24 10:30:00,60.59,60.73,60.57,60.66,218900.0,52.876,52.9982,52.8585,52.9371,218900.0
2013-09-24 10:40:00,60.67,60.77,60.66,60.74,83400.0,52.9458,53.0331,52.9371,53.0069,83400.0
2013-09-24 10:50:00,60.74,60.84,60.73,60.81,59100.0,53.0069,53.0941,52.9982,53.068,59100.0
2013-09-24 11:00:00,60.8,60.89,60.8,60.88,51600.0,53.0592,53.1378,53.0592,53.1291,51600.0
2013-09-24 11:10:00,60.87,60.94,60.86,60.94,92200.0,53.1203,53.1814,53.1116,53.1814,92200.0
2013-09-24 11:20:00,60.93,60.93,60.88,60.88,92400.0,53.1727,53.1727,53.1291,53.1291,92400.0
2013-09-24 11:30:00,60.88,60.92,60.88,60.88,104900.0,53.1291,53.164,53.1291,53.1291,104900.0
2013-09-24 11:40:00,60.88,60.9,60.86,60.87,41200.0,53.1291,53.1465,53.1116,53.1203,41200.0
2013-09-24 11:50:00,60.87,60.89,60.85,60.87,129600.0,53.1203,53.1378,53.1029,53.1203,129600.0
2013-09-24 12:00:00,60.87,60.89,60.83,60.88,63400.0,53.1203,53.1378,53.0854,53.1291,63400.0
2013-09-24 12:10:00,60.87,60.89,60.86,60.88,73400.0,53.1203,53.1378,53.1116,53.1291,73400.0
2013-09-24 12:20:00,60.88,60.92,60.86,60.92,93500.0,53.1291,53.164,53.1116,53.164,93500.0
2013-09-24 12:30:00,60.93,60.96,60.9,60.93,67300.0,53.1727,53.1989,53.1465,53.1727,67300.0
2013-09-24 12:40:00,60.93,60.94,60.91,60.91,22000.0,53.1727,53.1814,53.1552,53.1552,22000.0
2013-09-24 12:50:00,60.9,60.9,60.88,60.9,29700.0,53.1465,53.1465,53.1291,53.1465,29700.0
2013-09-24 13:00:00,60.9,60.91,60.88,60.88,98000.0,53.1465,53.1552,53.1291,53.1291,98000.0
2013-09-24 13:10:00,60.89,60.92,60.88,60.91,49300.0,53.1378,53.164,53.1291,53.1552,49300.0
2013-09-24 13:20:00,60.91,60.94,60.9,60.93,25100.0,53.1552,53.1814,53.1465,53.1727,25100.0
2013-09-24 13:30:00,60.93,60.96,60.92,60.92,78700.0,53.1727,53.1989,53.164,53.164,78700.0
2013-09-24 13:40:00,60.93,60.99,60.92,60.97,97700.0,53.1727,53.225,53.164,53.2076,97700.0
2013-09-24 13:50:00,60.97,60.97,60.91,60.92,45500.0,53.2076,53.2076,53.1552,53.164,45500.0
2013-09-24 14:00:00,60.92,60.93,60.87,60.91,59600.0,53.164,53.1727,53.1203,53.1552,59600.0
2013-09-24 14:10:00,60.91,60.91,60.86,60.89,51100.0,53.1552,53.1552,53.1116,53.1378,51100.0
2013-09-24 14:20:00,60.88,60.88,60.79,60.82,95800.0,53.1291,53.1291,53.0505,53.0767,95800.0
2013-09-24 14:30:00,60.81,60.83,60.78,60.81,45900.0,53.068,53.0854,53.0418,53.068,45900.0
2013-09-24 14:40:00,60.81,60.84,60.79,60.8,64200.0,53.068,53.0941,53.0505,53.0592,64200.0
2013-09-24 14:50:00,60.8,60.83,60.77,60.79,86700.0,53.0592,53.0854,53.0331,53.0505,86700.0
2013-09-24 15:00:00,60.78,60.79,60.73,60.73,125900.0,53.0418,53.0505,52.9982,52.9982,125900.0
2013-09-24 15:10:00,60.73,60.79,60.71,60.77,68300.0,52.9982,53.0505,52.9807,53.0331,68300.0
2013-09-24 15:20:00,60.77,60.79,60.68,60.69,61800.0,53.0331,53.0505,52.9545,52.9632,61800.0
2013-09-24 15:30:00,60.7,60.7,60.61,60.62,157200.0,52.972,52.972,52.8934,52.9022,157200.0
2013-09-24 15:40:00,60.61,60.66,60.57,60.59,225900.0,52.8934,52.9371,52.8585,52.876,225900.0
2013-09-24 15:50:00,60.58,60.61,60.53,60.61,358200.0,52.8672,52.8934,52.8236,52.8934,358200.0
2013-09-25 09:30:00,60.67,60.68,60.34,60.36,143400.0,52.9458,52.9545,52.6578,52.6753,143400.0
2013-09-25 09:40:00,60.36,60.45,60.27,60.34,216900.0,52.6753,52.7538,52.5967,52.6578,216900.0
2013-09-25 09:50:00,60.35,60.38,60.27,60.31,146000.0,52.6665,52.6927,52.5967,52.6316,146000.0
2013-09-25 10:00:00,60.31,60.45,60.22,60.28,428500.0,52.6316,52.7538,52.5531,52.6054,428500.0
2013-09-25 10:10:00,60.29,60.3,60.19,60.25,220400.0,52.6142,52.6229,52.5269,52.5793,220400.0
2013-09-25 10:20:00,60.25,60.42,60.22,60.42,142500.0,52.5793,52.7276,52.5531,52.7276,142500.0
2013-09-25 10:30:00,60.41,60.53,60.38,60.49,219800.0,52.7189,52.8236,52.6927,52.7887,219800.0
2013-09-25 10:40:00,60.5,60.56,60.44,60.44,51600.0,52.7974,52.8498,52.7451,52.7451,51600.0
2013-09-25 10:50:00,60.44,60.5,60.44,60.46,84700.0,52.7451,52.7974,52.7451,52.7625,84700.0
2013-09-25 11:00:00,60.46,60.48,60.4,60.45,112300.0,52.7625,52.78,52.7102,52.7538,112300.0
2013-09-25 11:10:00,60.46,60.63,60.43,60.61,88500.0,52.7625,52.9109,52.7363,52.8934,88500.0
2013-09-25 11:20:00,60.61,60.65,60.57,60.64,101400.0,52.8934,52.9283,52.8585,52.9196,101400.0
2013-09-25 11:30:00,60.64,60.71,60.64,60.68,43300.0,52.9196,52.9807,52.9196,52.9545,43300.0
2013-09-25 11:40:00,60.68,60.68,60.62,60.64,64300.0,52.9545,52.9545,52.9022,52.9196,64300.0
2013-09-25 11:50:00,60.64,60.69,60.64,60.65,115500.0,52.9196,52.9632,52.9196,52.9283,115500.0
2013-09-25 12:00:00,60.65,60.65,60.58,60.59,81200.0,52.9283,52.9283,52.8672,52.876,81200.0
2013-09-25 12:10:00,60.59,60.65,60.58,60.61,39400.0,52.876,52.9283,52.8672,52.8934,39400.0
2013-09-25 12:20:00,60.61,60.62,60.45,60.53,139600.0,52.8934,52.9022,52.7538,52.8236,139600.0
2013-09-25 12:30:00,60.52,60.55,60.5,60.55,32800.0,52.8149,52.8411,52.7974,52.8411,32800.0
2013-09-25 12:40:00,60.54,60.57,60.49,60.56,43400.0,52.8323,52.8585,52.7887,52.8498,43400.0
2013-09-25 12:50:00,60.56,60.56,60.48,60.54,46800.0,52.8498,52.8498,52.78,52.8323,46800.0
2013-09-25 13:00:00,60.55,60.61,60.55,60.58,77400.0,52.8411,52.8934,52.8411,52.8672,77400.0
2013-09-25 13:10:00,60.57,60.59,60.53,60.53,38500.0,52.8585,52.876,52.8236,52.8236,38500.0
2013-09-25 13:20:00,60.52,60.53,60.46,60.46,42500.0,52.8149,52.8236,52.7625,52.7625,42500.0
2013-09-25 13:30:00,60.46,60.46,60.22,60.24,518300.0,52.7625,52.7625,52.5531,52.5705,518300.0
2013-09-25 13:40:00,60.24,60.26,60.2,60.24,211600.0,52.5705,52.588,52.5356,52.5705,211600.0
2013-09-25 13:50:00,60.24,60.39,60.2,60.37,149900.0,52.5705,52.7014,52.5356,52.684,149900.0
2013-09-25 14:00:00,60.38,60.42,60.29,60.3,318800.0,52.6927,52.7276,52.6142,52.6229,318800.0
2013-09-25 14:10:00,60.29,60.41,60.28,60.36,242000.0,52.6142,52.7189,52.6054,52.6753,242000.0
2013-09-25 14:20:00,60.37,60.4,60.34,60.34,98500.0,52.684,52.7102,52.6578,52.6578,98500.0
2013-09-25 14:30:00,60.34,60.34,60.28,60.32,80400.0,52.6578,52.6578,52.6054,52.6404,80400.0
2013-09-25 14:40:00,60.33,60.38,60.31,60.36,54000.0,52.6491,52.6927,52.6316,52.6753,54000.0
2013-09-25 14:50:00,60.38,60.4,60.34,60.34,142200.0,52.6927,52.7102,52.6578,52.6578,142200.0
2013-09-25 15:00:00,60.35,60.39,60.33,60.39,63100.0,52.6665,52.7014,52.6491,52.7014,63100.0
2013-09-25 15:10:00,60.38,60.46,60.38,60.41,106400.0,52.6927,52.7625,52.6927,52.7189,106400.0
2013-09-25 15:20:00,60.41,60.41,60.28,60.32,162600.0,52.7189,52.7189,52.6054,52.6404,162600.0
2013-09-25 15:30:00,60.32,60.38,60.29,60.34,110100.0,52.6404,52.6927,52.6142,52.6578,110100.0
2013-09-25 15:40:00,60.35,60.38,60.32,60.36,155200.0,52.6665,52.6927,52.6404,52.6753,155200.0
2013-09-25 15:50:00,60.36,60.36,60.27,60.3,498900.0,52.6753,52.6753,52.5967,52.6229,498900.0
2013-09-26 09:30:00,60.28,60.68,60.28,60.64,101200.0,52.6054,52.9545,52.6054,52.9196,101200.0
2013-09-26 09:40:00,60.65,60.77,60.65,60.77,118000.0,52.9283,53.0331,52.9283,53.0331,118000.0
2013-09-26 09:50:00,60.77,60.77,60.7,60.73,120900.0,53.0331,53.0331,52.972,52.9982,120900.0
2013-09-26 10:00:00,60.73,60.85,60.71,60.83,91100.0,52.9982,53.1029,52.9807,53.0854,91100.0
2013-09-26 10:10:00,60.83,60.83,60.75,60.77,147300.0,53.0854,53.0854,53.0156,53.0331,147300.0
2013-09-26 10:20:00,60.77,60.78,60.7,60.74,78700.0,53.0331,53.0418,52.972,53.0069,78700.0
2013-09-26 10:30:00,60.74,60.78,60.71,60.75,104700.0,53.0069,53.0418,52.9807,53.0156,104700.0
2013-09-26 10:40:00,60.74,60.79,60.58,60.64,189000.0,53.0069,53.0505,52.8672,52.9196,189000.0
2013-09-26 10:50:00,60.64,60.65,60.59,60.64,66200.0,52.9196,52.9283,52.876,52.9196,66200.0
2013-09-26 11:00:00,60.64,60.64,60.5,60.57,131800.0,52.9196,52.9196,52.7974,52.8585,131800.0
2013-09-26 11:10:00,60.56,60.62,60.54,60.59,175700.0,52.8498,52.9022,52.8323,52.876,175700.0
2013-09-26 11:20:00,60.6,60.66,60.55,60.66,75400.0,52.8847,52.9371,52.8411,52.9371,75400.0
2013-09-26 11:30:00,60.65,60.67,60.62,60.62,38700.0,52.9283,52.9458,52.9022,52.9022,38700.0
2013-09-26 11:40:00,60.61,60.71,60.61,60.68,56200.0,52.8934,52.9807,52.8934,52.9545,56200.0
2013-09-26 11:50:00,60.67,60.71,60.63,60.69,41100.0,52.9458,52.9807,52.9109,52.9632,41100.0
2013-09-26 12:00:00,60.7,60.73,60.66,60.67,37200.0,52.972,52.9982,52.9371,52.9458,37200.0
2013-09-26 12:10:00,60.67,60.71,60.65,60.66,49500.0,52.9458,52.9807,52.9283,52.9371,49500.0
2013-09-26 12:20:00,60.67,60.71,60.65,60.71,47600.0,52.9458,52.9807,52.9283,52.9807,47600.0
2013-09-26 12:30:00,60.72,60.79,60.72,60.74,38100.0,52.9894,53.0505,52.9894,53.0069,38100.0
2013-09-26 12:40:00,60.75,60.79,60.75,60.77,22700.0,53.0156,53.0505,53.0156,53.0331,22700.0
2013-09-26 12:50:00,60.77,60.77,60.72,60.75,26400.0,53.0331,53.0331,52.9894,53.0156,26400.0
2013-09-26 13:00:00,60.76,60.82,60.75,60.82,99300.0,53.0243,53.0767,53.0156,53.0767,99300.0
2013-09-26 13:10:00,60.81,60.87,60.81,60.84,83600.0,53.068,53.1203,53.068,53.0941,83600.0
2013-09-26 13:20:00,60.84,60.85,60.81,60.84,29700.0,53.0941,53.1029,53.068,53.0941,29700.0
2013-09-26 13:30:00,60.84,60.85,60.74,60.75,45500.0,53.0941,53.1029,53.0069,53.0156,45500.0
2013-09-26 13:40:00,60.76,60.8,60.7,60.77,45800.0,53.0243,53.0592,52.972,53.0331,45800.0
2013-09-26 13:50:00,60.76,60.8,60.74,60.76,42800.0,53.0243,53.0592,53.0069,53.0243,42800.0
2013-09-26 14:00:00,60.76,60.77,60.65,60.69,75300.0,53.0243,53.0331,52.9283,52.9632,75300.0
2013-09-26 14:10:00,60.7,60.73,60.66,60.71,114300.0,52.972,52.9982,52.9371,52.9807,114300.0
2013-09-26 14:20:00,60.72,60.75,60.67,60.74,50500.0,52.9894,53.0156,52.9458,53.0069,50500.0
2013-09-26 14:30:00,60.74,60.75,60.68,60.72,50400.0,53.0069,53.0156,52.9545,52.9894,50400.0
2013-09-26 14:40:00,60.71,60.72,60.64,60.67,101700.0,52.9807,52.9894,52.9196,52.9458,101700.0
2013-09-26 14:50:00,60.67,60.71,60.65,60.69,64300.0,52.9458,52.9807,52.9283,52.9632,64300.0
2013-09-26 15:00:00,60.69,60.73,60.66,60.72,61000.0,52.9632,52.9982,52.9371,52.9894,61000.0
2013-09-26 15:10:00,60.71,60.71,60.64,60.68,70400.0,52.9807,52.9807,52.9196,52.9545,70400.0
2013-09-26 15:20:00,60.67,60.73,60.67,60.71,54800.0,52.9458,52.9982,52.9458,52.9807,54800.0
2013-09-26 15:30:00,60.7,60.77,60.68,60.76,102400.0,52.972,53.0331,52.9545,53.0243,102400.0
2013-09-26 15:40:00,60.76,60.79,60.74,60.77,109400.0,53.0243,53.0505,53.0069,53.0331,109400.0
2013-09-26 15:50:00,60.78,60.84,60.72,60.83,453500.0,53.0418,53.0941,52.9894,53.0854,453500.0
2013-09-27 09:30:00,60.64,60.81,60.59,60.74,161800.0,52.9196,53.068,52.876,53.0069,161800.0
2013-09-27 09:40:00,60.73,60.77,60.67,60.75,172100.0,52.9982,53.0331,52.9458,53.0156,172100.0
2013-09-27 09:50:00,60.72,60.75,60.62,60.67,136300.0,52.9894,53.0156,52.9022,52.9458,136300.0
2013-09-27 10:00:00,60.69,60.71,60.61,60.68,364500.0,52.9632,52.9807,52.8934,52.9545,364500.0
2013-09-27 10:10:00,60.67,60.81,60.66,60.78,248700.0,52.9458,53.068,52.9371,53.0418,248700.0
2013-09-27 10:20:00,60.78,60.8,60.75,60.78,88000.0,53.0418,53.0592,53.0156,53.0418,88000.0
2013-09-27 10:30:00,60.79,60.87,60.77,60.83,930700.0,53.0505,53.1203,53.0331,53.0854,930700.0
2013-09-27 10:40:00,60.84,60.84,60.78,60.8,127600.0,53.0941,53.0941,53.0418,53.0592,127600.0
2013-09-27 10:50:00,60.8,60.8,60.75,60.79,82500.0,53.0592,53.0592,53.0156,53.0505,82500.0
2013-09-27 11:00:00,60.79,60.81,60.73,60.76,49000.0,53.0505,53.068,52.9982,53.0243,49000.0
2013-09-27 11:10:00,60.75,60.78,60.7,60.72,55500.0,53.0156,53.0418,52.972,52.9894,55500.0
2013-09-27 11:20:00,60.72,60.81,60.71,60.8,50900.0,52.9894,53.068,52.9807,53.0592,50900.0
2013-09-27 11:30:00,60.8,60.89,60.77,60.86,125000.0,53.0592,53.1378,53.0331,53.1116,125000.0
2013-09-27 11:40:00,60.86,60.86,60.81,60.81,57500.0,53.1116,53.1116,53.068,53.068,57500.0
2013-09-27 11:50:00,60.81,60.85,60.79,60.83,48600.0,53.068,53.1029,53.0505,53.0854,48600.0
2013-09-27 12:00:00,60.82,60.86,60.81,60.84,179700.0,53.0767,53.1116,53.068,53.0941,179700.0
2013-09-27 12:10:00,60.83,60.87,60.81,60.87,90000.0,53.0854,53.1203,53.068,53.1203,90000.0
2013-09-27 12:20:00,60.87,60.89,60.86,60.87,39200.0,53.1203,53.1378,53.1116,53.1203,39200.0
2013-09-27 12:30:00,60.87,60.92,60.86,60.88,42300.0,53.1203,53.164,53.1116,53.1291,42300.0
2013-09-27 12:40:00,60.88,60.89,60.83,60.84,25600.0,53.1291,53.1378,53.0854,53.0941,25600.0
2013-09-27 12:50:00,60.85,60.88,60.84,60.88,52800.0,53.1029,53.1291,53.0941,53.1291,52800.0
2013-09-27 13:00:00,60.88,60.9,60.87,60.9,45700.0,53.1291,53.1465,53.1203,53.1465,45700.0
2013-09-27 13:10:00,60.89,60.93,60.88,60.92,89200.0,53.1378,53.1727,53.1291,53.164,89200.0
2013-09-27 13:20:00,60.91,60.91,60.86,60.86,34700.0,53.1552,53.1552,53.1116,53.1116,34700.0
2013-09-27 13:30:00,60.86,60.88,60.84,60.86,30700.0,53.1116,53.1291,53.0941,53.1116,30700.0
2013-09-27 13:40:00,60.86,60.91,60.86,60.9,17700.0,53.1116,53.1552,53.1116,53.1465,17700.0
2013-09-27 13:50:00,60.91,60.93,60.88,60.88,85900.0,53.1552,53.1727,53.1291,53.1291,85900.0
2013-09-27 14:00:00,60.89,60.9,60.81,60.81,95800.0,53.1378,53.1465,53.068,53.068,95800.0
2013-09-27 14:10:00,60.82,60.83,60.78,60.8,100700.0,53.0767,53.0854,53.0418,53.0592,100700.0
2013-09-27 14:20:00,60.8,60.85,60.77,60.85,89200.0,53.0592,53.1029,53.0331,53.1029,89200.0
2013-09-27 14:30:00,60.85,60.85,60.78,60.82,95000.0,53.1029,53.1029,53.0418,53.0767,95000.0
2013-09-27 14:40:00,60.82,60.84,60.81,60.83,16400.0,53.0767,53.0941,53.068,53.0854,16400.0
2013-09-27 14:50:00,60.83,60.85,60.8,60.81,31200.0,53.0854,53.1029,53.0592,53.068,31200.0
2013-09-27 15:00:00,60.81,60.83,60.76,60.8,136900.0,53.068,53.0854,53.0243,53.0592,136900.0
2013-09-27 15:10:00,60.79,60.8,60.73,60.75,95900.0,53.0505,53.0592,52.9982,53.0156,95900.0
2013-09-27 15:20:00,60.75,60.83,60.75,60.81,54100.0,53.0156,53.0854,53.0156,53.068,54100.0
2013-09-27 15:30:00,60.82,60.89,60.81,60.87,62300.0,53.0767,53.1378,53.068,53.1203,62300.0
2013-09-27 15:40:00,60.86,60.88,60.79,60.79,208200.0,53.1116,53.1291,53.0505,53.0505,208200.0
2013-09-27 15:50:00,60.79,60.91,60.79,60.84,416600.0,53.0505,53.1552,53.0505,53.0941,416600.0
2013-09-30 09:30:00,60.23,60.4,60.17,60.39,193200.0,52.5618,52.7102,52.5094,52.7014,193200.0
2013-09-30 09:40:00,60.4,60.51,60.32,60.32,400000.0,52.7102,52.8062,52.6404,52.6404,400000.0
2013-09-30 09:50:00,60.33,60.39,60.26,60.35,97400.0,52.6491,52.7014,52.588,52.6665,97400.0
2013-09-30 10:00:00,60.36,60.45,60.36,60.41,124100.0,52.6753,52.7538,52.6753,52.7189,124100.0
2013-09-30 10:10:00,60.42,60.55,60.4,60.55,207100.0,52.7276,52.8411,52.7102,52.8411,207100.0
2013-09-30 10:20:00,60.56,60.63,60.53,60.6,111800.0,52.8498,52.9109,52.8236,52.8847,111800.0
2013-09-30 10:30:00,60.61,60.65,60.56,60.63,90000.0,52.8934,52.9283,52.8498,52.9109,90000.0
2013-09-30 10:40:00,60.63,60.7,60.61,60.64,72400.0,52.9109,52.972,52.8934,52.9196,72400.0
2013-09-30 10:50:00,60.64,60.68,60.63,60.66,76300.0,52.9196,52.9545,52.9109,52.9371,76300.0
2013-09-30 11:00:00,60.66,60.71,60.65,60.65,41300.0,52.9371,52.9807,52.9283,52.9283,41300.0
2013-09-30 11:10:00,60.65,60.65,60.54,60.57,45300.0,52.9283,52.9283,52.8323,52.8585,45300.0
2013-09-30 11:20:00,60.58,60.64,60.56,60.61,125900.0,52.8672,52.9196,52.8498,52.8934,125900.0
2013-09-30 11:30:00,60.62,60.68,60.61,60.67,49600.0,52.9022,52.9545,52.8934,52.9458,49600.0
2013-09-30 11:40:00,60.67,60.72,60.65,60.65,83900.0,52.9458,52.9894,52.9283,52.9283,83900.0
2013-09-30 11:50:00,60.65,60.72,60.65,60.71,47000.0,52.9283,52.9894,52.9283,52.9807,47000.0
2013-09-30 12:00:00,60.71,60.71,60.61,60.62,53900.0,52.9807,52.9807,52.8934,52.9022,53900.0
2013-09-30 12:10:00,60.61,60.63,60.57,60.57,87000.0,52.8934,52.9109,52.8585,52.8585,87000.0
2013-09-30 12:20:00,60.58,60.59,60.55,60.58,38900.0,52.8672,52.876,52.8411,52.8672,38900.0
2013-09-30 12:30:00,60.58,60.62,60.57,60.6,29400.0,52.8672,52.9022,52.8585,52.8847,29400.0
2013-09-30 12:40:00,60.61,60.67,60.6,60.66,35000.0,52.8934,52.9458,52.8847,52.9371,35000.0
2013-09-30 12:50:00,60.66,60.66,60.63,60.64,202400.0,52.9371,52.9371,52.9109,52.9196,202400.0
2013-09-30 13:00:00,60.64,60.71,60.64,60.67,125300.0,52.9196,52.9807,52.9196,52.9458,125300.0
2013-09-30 13:10:00,60.67,60.78,60.64,60.77,99000.0,52.9458,53.0418,52.9196,53.0331,99000.0
2013-09-30 13:20:00,60.77,60.77,60.65,60.67,34400.0,53.0331,53.0331,52.9283,52.9458,34400.0
2013-09-30 13:30:00,60.67,60.76,60.65,60.65,94300.0,52.9458,53.0243,52.9283,52.9283,94300.0
2013-09-30 13:40:00,60.66,60.71,60.65,60.7,72100.0,52.9371,52.9807,52.9283,52.972,72100.0
2013-09-30 13:50:00,60.7,60.7,60.52,60.57,108100.0,52.972,52.972,52.8149,52.8585,108100.0
2013-09-30 14:00:00,60.58,60.65,60.55,60.65,76600.0,52.8672,52.9283,52.8411,52.9283,76600.0
2013-09-30 14:10:00,60.66,60.66,60.6,60.6,151700.0,52.9371,52.9371,52.8847,52.8847,151700.0
2013-09-30 14:20:00,60.61,60.64,60.57,60.62,40400.0,52.8934,52.9196,52.8585,52.9022,40400.0
2013-09-30 14:30:00,60.62,60.71,60.62,60.7,153800.0,52.9022,52.9807,52.9022,52.972,153800.0
2013-09-30 14:40:00,60.7,60.73,60.65,60.72,88500.0,52.972,52.9982,52.9283,52.9894,88500.0
2013-09-30 14:50:00,60.72,60.73,60.66,60.67,88000.0,52.9894,52.9982,52.9371,52.9458,88000.0
2013-09-30 15:00:00,60.67,60.67,60.58,60.6,97500.0,52.9458,52.9458,52.8672,52.8847,97500.0
2013-09-30 15:10:00,60.6,60.6,60.48,60.53,160000.0,52.8847,52.8847,52.78,52.8236,160000.0
2013-09-30 15:20:00,60.53,60.58,60.51,60.57,201000.0,52.8236,52.8672,52.8062,52.8585,201000.0
2013-09-30 15:30:00,60.57,60.58,60.47,60.51,289400.0,52.8585,52.8672,52.7713,52.8062,289400.0
2013-09-30 15:40:00,60.51,60.62,60.48,60.54,354900.0,52.8062,52.9022,52.78,52.8323,354900.0
2013-09-30 15:50:00,60.53,60.62,60.5,60.61,788600.0,52.8236,52.9022,52.7974,52.8934,788600.0
2013-10-01 09:30:00,60.6,60.91,60.6,60.83,283000.0,52.8847,53.1552,52.8847,53.0854,283000.0
2013-10-01 09:40:00,60.82,60.9,60.81,60.83,211300.0,53.0767,53.1465,53.068,53.0854,211300.0
2013-10-01 09:50:00,60.82,60.84,60.67,60.73,166800.0,53.0767,53.0941,52.9458,52.9982,166800.0
2013-10-01 10:00:00,60.72,60.87,60.68,60.85,184000.0,52.9894,53.1203,52.9545,53.1029,184000.0
2013-10-01 10:10:00,60.84,60.9,60.77,60.86,202400.0,53.0941,53.1465,53.0331,53.1116,202400.0
2013-10-01 10:20:00,60.87,61.01,60.87,60.92,210800.0,53.1203,53.2425,53.1203,53.164,210800.0
2013-10-01 10:30:00,60.92,61.04,60.92,61.03,408100.0,53.164,53.2687,53.164,53.26,408100.0
2013-10-01 10:40:00,61.03,61.06,61.02,61.03,206400.0,53.26,53.2861,53.2512,53.26,206400.0
2013-10-01 10:50:00,61.01,61.1,61.0,61.06,247100.0,53.2425,53.321,53.2338,53.2861,247100.0
2013-10-01 11:00:00,61.06,61.09,61.03,61.04,164900.0,53.2861,53.3123,53.26,53.2687,164900.0
2013-10-01 11:10:00,61.05,61.08,61.05,61.08,49200.0,53.2774,53.3036,53.2774,53.3036,49200.0
2013-10-01 11:20:00,61.07,61.1,61.04,61.06,143100.0,53.2949,53.321,53.2687,53.2861,143100.0
2013-10-01 11:30:00,61.06,61.15,61.06,61.12,134600.0,53.2861,53.3647,53.2861,53.3385,134600.0
2013-10-01 11:40:00,61.12,61.16,61.11,61.13,102500.0,53.3385,53.3734,53.3298,53.3472,102500.0
2013-10-01 11:50:00,61.14,61.15,61.09,61.1,54400.0,53.356,53.3647,53.3123,53.321,54400.0
2013-10-01 12:00:00,61.1,61.11,61.07,61.07,36600.0,53.321,53.3298,53.2949,53.2949,36600.0
2013-10-01 12:10:00,61.08,61.09,61.05,61.07,80000.0,53.3036,53.3123,53.2774,53.2949,80000.0
2013-10-01 12:20:00,61.06,61.15,61.04,61.13,143300.0,53.2861,53.3647,53.2687,53.3472,143300.0
2013-10-01 12:30:00,61.12,61.12,61.02,61.04,67600.0,53.3385,53.3385,53.2512,53.2687,67600.0
2013-10-01 12:40:00,61.04,61.07,61.04,61.07,35900.0,53.2687,53.2949,53.2687,53.2949,35900.0
2013-10-01 12:50:00,61.07,61.07,61.0,61.02,51300.0,53.2949,53.2949,53.2338,53.2512,51300.0
2013-10-01 13:00:00,61.01,61.04,61.0,61.03,104800.0,53.2425,53.2687,53.2338,53.26,104800.0
2013-10-01 13:10:00,61.04,61.05,61.0,61.04,123000.0,53.2687,53.2774,53.2338,53.2687,123000.0
2013-10-01 13:20:00,61.04,61.04,60.99,61.02,109000.0,53.2687,53.2687,53.225,53.2512,109000.0
2013-10-01 13:30:00,61.03,61.03,60.97,60.98,100300.0,53.26,53.26,53.2076,53.2163,100300.0
2013-10-01 13:40:00,61.0,61.05,60.99,61.0,144300.0,53.2338,53.2774,53.225,53.2338,144300.0
2013-10-01 13:50:00,61.0,61.06,61.0,61.03,102200.0,53.2338,53.2861,53.2338,53.26,102200.0
2013-10-01 14:00:00,61.02,61.03,60.95,60.98,126200.0,53.2512,53.26,53.1901,53.2163,126200.0
2013-10-01 14:10:00,60.98,60.99,60.95,60.95,44500.0,53.2163,53.225,53.1901,53.1901,44500.0
2013-10-01 14:20:00,60.95,60.97,60.86,60.89,109300.0,53.1901,53.2076,53.1116,53.1378,109300.0
2013-10-01 14:30:00,60.89,60.94,60.89,60.93,68100.0,53.1378,53.1814,53.1378,53.1727,68100.0
2013-10-01 14:40:00,60.93,60.97,60.91,60.97,34600.0,53.1727,53.2076,53.1552,53.2076,34600.0
2013-10-01 14:50:00,60.97,61.01,60.96,60.99,121800.0,53.2076,53.2425,53.1989,53.225,121800.0
2013-10-01 15:00:00,60.98,60.99,60.91,60.94,85800.0,53.2163,53.225,53.1552,53.1814,85800.0
2013-10-01 15:10:00,60.95,60.98,60.92,60.97,120100.0,53.1901,53.2163,53.164,53.2076,120100.0
2013-10-01 15:20:00,60.97,60.97,60.92,60.94,113500.0,53.2076,53.2076,53.164,53.1814,113500.0
2013-10-01 15:30:00,60.94,61.03,60.94,61.0,131300.0,53.1814,53.26,53.1814,53.2338,131300.0
2013-10-01 15:40:00,61.0,61.01,60.95,61.0,346100.0,53.2338,53.2425,53.1901,53.2338,346100.0
2013-10-01 15:50:00,61.0,61.13,60.98,61.13,401800.0,53.2338,53.3472,53.2163,53.3472,401800.0
2013-10-02 09:30:00,60.89,60.89,60.59,60.68,191500.0,53.1378,53.1378,52.876,52.9545,191500.0
2013-10-02 09:40:00,60.68,60.81,60.68,60.79,120400.0,52.9545,53.068,52.9545,53.0505,120400.0
2013-10-02 09:50:00,60.78,60.82,60.71,60.76,72300.0,53.0418,53.0767,52.9807,53.0243,72300.0
2013-10-02 10:00:00,60.75,60.79,60.56,60.58,304900.0,53.0156,53.0505,52.8498,52.8672,304900.0
2013-10-02 10:10:00,60.57,60.68,60.55,60.68,270900.0,52.8585,52.9545,52.8411,52.9545,270900.0
2013-10-02 10:20:00,60.69,60.72,60.65,60.72,331700.0,52.9632,52.9894,52.9283,52.9894,331700.0
2013-10-02 10:30:00,60.71,60.78,60.64,60.76,261300.0,52.9807,53.0418,52.9196,53.0243,261300.0
2013-10-02 10:40:00,60.76,60.76,60.7,60.75,317400.0,53.0243,53.0243,52.972,53.0156,317400.0
2013-10-02 10:50:00,60.74,60.8,60.7,60.77,86700.0,53.0069,53.0592,52.972,53.0331,86700.0
2013-10-02 11:00:00,60.77,60.8,60.76,60.79,42000.0,53.0331,53.0592,53.0243,53.0505,42000.0
2013-10-02 11:10:00,60.78,60.91,60.77,60.89,281000.0,53.0418,53.1552,53.0331,53.1378,281000.0
2013-10-02 11:20:00,60.89,60.9,60.82,60.87,289000.0,53.1378,53.1465,53.0767,53.1203,289000.0
2013-10-02 11:30:00,60.87,60.93,60.84,60.85,60800.0,53.1203,53.1727,53.0941,53.1029,60800.0
2013-10-02 11:40:00,60.85,60.86,60.8,60.85,375000.0,53.1029,53.1116,53.0592,53.1029,375000.0
2013-10-02 11:50:00,60.85,60.91,60.84,60.88,125100.0,53.1029,53.1552,53.0941,53.1291,125100.0
2013-10-02 12:00:00,60.88,60.96,60.88,60.94,67100.0,53.1291,53.1989,53.1291,53.1814,67100.0
2013-10-02 12:10:00,60.94,60.99,60.92,60.95,123200.0,53.1814,53.225,53.164,53.1901,123200.0
2013-10-02 12:20:00,60.95,60.97,60.87,60.87,94200.0,53.1901,53.2076,53.1203,53.1203,94200.0
2013-10-02 12:30:00,60.87,60.94,60.87,60.92,48600.0,53.1203,53.1814,53.1203,53.164,48600.0
2013-10-02 12:40:00,60.92,61.0,60.91,60.96,100800.0,53.164,53.2338,53.1552,53.1989,100800.0
2013-10-02 12:50:00,60.96,60.97,60.94,60.94,62900.0,53.1989,53.2076,53.1814,53.1814,62900.0
2013-10-02 13:00:00,60.94,61.0,60.94,60.99,155200.0,53.1814,53.2338,53.1814,53.225,155200.0
2013-10-02 13:10:00,60.99,61.0,60.93,60.94,31800.0,53.225,53.2338,53.1727,53.1814,31800.0
2013-10-02 13:20:00,60.94,61.05,60.93,61.03,117900.0,53.1814,53.2774,53.1727,53.26,117900.0
2013-10-02 13:30:00,61.03,61.06,60.99,61.03,89400.0,53.26,53.2861,53.225,53.26,89400.0
2013-10-02 13:40:00,61.03,61.11,61.02,61.1,134400.0,53.26,53.3298,53.2512,53.321,134400.0
2013-10-02 13:50:00,61.1,61.1,61.03,61.06,33300.0,53.321,53.321,53.26,53.2861,33300.0
2013-10-02 14:00:00,61.05,61.05,60.99,61.01,65600.0,53.2774,53.2774,53.225,53.2425,65600.0
2013-10-02 14:10:00,61.02,61.03,60.96,60.99,52500.0,53.2512,53.26,53.1989,53.225,52500.0
2013-10-02 14:20:00,61.0,61.02,60.98,61.01,93200.0,53.2338,53.2512,53.2163,53.2425,93200.0
2013-10-02 14:30:00,61.01,61.01,60.93,60.93,77600.0,53.2425,53.2425,53.1727,53.1727,77600.0
2013-10-02 14:40:00,60.93,60.95,60.91,60.93,65700.0,53.1727,53.1901,53.1552,53.1727,65700.0
2013-10-02 14:50:00,60.92,60.96,60.87,60.93,99600.0,53.164,53.1989,53.1203,53.1727,99600.0
2013-10-02 15:00:00,60.93,60.93,60.88,60.91,56700.0,53.1727,53.1727,53.1291,53.1552,56700.0
2013-10-02 15:10:00,60.9,60.96,60.9,60.94,48200.0,53.1465,53.1989,53.1465,53.1814,48200.0
2013-10-02 15:20:00,60.94,60.96,60.89,60.96,53900.0,53.1814,53.1989,53.1378,53.1989,53900.0
2013-10-02 15:30:00,60.96,61.03,60.95,60.97,101700.0,53.1989,53.26,53.1901,53.2076,101700.0
2013-10-02 15:40:00,60.97,60.99,60.9,60.93,95700.0,53.2076,53.225,53.1465,53.1727,95700.0
2013-10-02 15:50:00,60.93,61.08,60.93,61.06,408400.0,53.1727,53.3036,53.1727,53.2861,408400.0
2013-10-03 09:30:00,60.92,61.15,60.92,60.99,144200.0,53.164,53.3647,53.164,53.225,144200.0
2013-10-03 09:40:00,60.99,61.04,60.89,60.9,76100.0,53.225,53.2687,53.1378,53.1465,76100.0
2013-10-03 09:50:00,60.9,60.93,60.84,60.92,74000.0,53.1465,53.1727,53.0941,53.164,74000.0
2013-10-03 10:00:00,60.91,60.91,60.69,60.77,169300.0,53.1552,53.1552,52.9632,53.0331,169300.0
2013-10-03 10:10:00,60.76,60.79,60.73,60.73,57500.0,53.0243,53.0505,52.9982,52.9982,57500.0
2013-10-03 10:20:00,60.74,60.75,60.55,60.62,97100.0,53.0069,53.0156,52.8411,52.9022,97100.0
2013-10-03 10:30:00,60.62,60.62,60.52,60.61,109300.0,52.9022,52.9022,52.8149,52.8934,109300.0
2013-10-03 10:40:00,60.6,60.62,60.48,60.56,112700.0,52.8847,52.9022,52.78,52.8498,112700.0
2013-10-03 10:50:00,60.55,60.62,60.51,60.58,82800.0,52.8411,52.9022,52.8062,52.8672,82800.0
2013-10-03 11:00:00,60.57,60.65,60.54,60.63,69100.0,52.8585,52.9283,52.8323,52.9109,69100.0
2013-10-03 11:10:00,60.63,60.64,60.53,60.54,119900.0,52.9109,52.9196,52.8236,52.8323,119900.0
2013-10-03 11:20:00,60.54,60.61,60.49,60.5,92500.0,52.8323,52.8934,52.7887,52.7974,92500.0
2013-10-03 11:30:00,60.49,60.57,60.44,60.52,205700.0,52.7887,52.8585,52.7451,52.8149,205700.0
2013-10-03 11:40:00,60.52,60.52,60.31,60.34,290900.0,52.8149,52.8149,52.6316,52.6578,290900.0
2013-10-03 11:50:00,60.33,60.37,60.21,60.25,185900.0,52.6491,52.684,52.5444,52.5793,185900.0
2013-10-03 12:00:00,60.24,60.29,60.15,60.28,109800.0,52.5705,52.6142,52.492,52.6054,109800.0
2013-10-03 12:10:00,60.28,60.34,60.28,60.29,139000.0,52.6054,52.6578,52.6054,52.6142,139000.0
2013-10-03 12:20:00,60.29,60.33,60.22,60.33,84600.0,52.6142,52.6491,52.5531,52.6491,84600.0
2013-10-03 12:30:00,60.33,60.39,60.33,60.34,129100.0,52.6491,52.7014,52.6491,52.6578,129100.0
2013-10-03 12:40:00,60.33,60.46,60.26,60.45,107500.0,52.6491,52.7625,52.588,52.7538,107500.0
2013-10-03 12:50:00,60.45,60.49,60.4,60.48,88000.0,52.7538,52.7887,52.7102,52.78,88000.0
2013-10-03 13:00:00,60.49,60.54,60.42,60.52,229100.0,52.7887,52.8323,52.7276,52.8149,229100.0
2013-10-03 13:10:00,60.52,60.52,60.44,60.5,69800.0,52.8149,52.8149,52.7451,52.7974,69800.0
2013-10-03 13:20:00,60.5,60.65,60.46,60.64,99900.0,52.7974,52.9283,52.7625,52.9196,99900.0
2013-10-03 13:30:00,60.65,60.69,60.57,60.58,113300.0,52.9283,52.9632,52.8585,52.8672,113300.0
2013-10-03 13:40:00,60.58,60.67,60.58,60.63,48800.0,52.8672,52.9458,52.8672,52.9109,48800.0
2013-10-03 13:50:00,60.64,60.69,60.52,60.67,355800.0,52.9196,52.9632,52.8149,52.9458,355800.0
2013-10-03 14:00:00,60.67,60.67,60.56,60.59,49200.0,52.9458,52.9458,52.8498,52.876,49200.0
2013-10-03 14:10:00,60.58,60.64,60.57,60.57,72500.0,52.8672,52.9196,52.8585,52.8585,72500.0
2013-10-03 14:20:00,60.56,60.62,60.34,60.6,222900.0,52.8498,52.9022,52.6578,52.8847,222900.0
2013-10-03 14:30:00,60.6,60.62,60.5,60.55,97900.0,52.8847,52.9022,52.7974,52.8411,97900.0
2013-10-03 14:40:00,60.55,60.61,60.53,60.55,44900.0,52.8411,52.8934,52.8236,52.8411,44900.0
2013-10-03 14:50:00,60.55,60.61,60.51,60.51,67200.0,52.8411,52.8934,52.8062,52.8062,67200.0
2013-10-03 15:00:00,60.5,60.57,60.47,60.53,109500.0,52.7974,52.8585,52.7713,52.8236,109500.0
2013-10-03 15:10:00,60.53,60.56,60.48,60.52,212600.0,52.8236,52.8498,52.78,52.8149,212600.0
2013-10-03 15:20:00,60.53,60.58,60.48,60.58,78400.0,52.8236,52.8672,52.78,52.8672,78400.0
2013-10-03 15:30:00,60.57,60.59,60.51,60.57,69800.0,52.8585,52.876,52.8062,52.8585,69800.0
2013-10-03 15:40:00,60.57,60.59,60.5,60.51,170300.0,52.8585,52.876,52.7974,52.8062,170300.0
2013-10-03 15:50:00,60.51,60.55,60.41,60.45,410100.0,52.8062,52.8411,52.7189,52.7538,410100.0
2013-10-04 09:30:00,60.57,60.57,60.38,60.46,121800.0,52.8585,52.8585,52.6927,52.7625,121800.0
2013-10-04 09:40:00,60.46,60.6,60.39,60.6,110800.0,52.7625,52.8847,52.7014,52.8847,110800.0
2013-10-04 09:50:00,60.6,60.76,60.6,60.7,111600.0,52.8847,53.0243,52.8847,52.972,111600.0
2013-10-04 10:00:00,60.71,60.74,60.66,60.74,85600.0,52.9807,53.0069,52.9371,53.0069,85600.0
2013-10-04 10:10:00,60.73,60.82,60.73,60.77,156700.0,52.9982,53.0767,52.9982,53.0331,156700.0
2013-10-04 10:20:00,60.77,60.79,60.75,60.77,76800.0,53.0331,53.0505,53.0156,53.0331,76800.0
2013-10-04 10:30:00,60.76,60.85,60.76,60.79,162500.0,53.0243,53.1029,53.0243,53.0505,162500.0
2013-10-04 10:40:00,60.8,60.82,60.79,60.81,81100.0,53.0592,53.0767,53.0505,53.068,81100.0
2013-10-04 10:50:00,60.8,60.81,60.74,60.79,79000.0,53.0592,53.068,53.0069,53.0505,79000.0
2013-10-04 11:00:00,60.79,60.82,60.68,60.69,86000.0,53.0505,53.0767,52.9545,52.9632,86000.0
2013-10-04 11:10:00,60.69,60.78,60.69,60.77,111700.0,52.9632,53.0418,52.9632,53.0331,111700.0
2013-10-04 11:20:00,60.78,60.78,60.71,60.71,51800.0,53.0418,53.0418,52.9807,52.9807,51800.0
2013-10-04 11:30:00,60.72,60.77,60.72,60.76,49000.0,52.9894,53.0331,52.9894,53.0243,49000.0
2013-10-04 11:40:00,60.76,60.81,60.73,60.79,66700.0,53.0243,53.068,52.9982,53.0505,66700.0
2013-10-04 11:50:00,60.79,60.84,60.79,60.81,255500.0,53.0505,53.0941,53.0505,53.068,255500.0
2013-10-04 12:00:00,60.8,60.84,60.78,60.79,49800.0,53.0592,53.0941,53.0418,53.0505,49800.0
2013-10-04 12:10:00,60.79,60.9,60.79,60.89,95400.0,53.0505,53.1465,53.0505,53.1378,95400.0
2013-10-04 12:20:00,60.89,60.98,60.89,60.97,81100.0,53.1378,53.2163,53.1378,53.2076,81100.0
2013-10-04 12:30:00,60.96,60.98,60.93,60.96,115900.0,53.1989,53.2163,53.1727,53.1989,115900.0
2013-10-04 12:40:00,60.96,61.01,60.96,60.96,117600.0,53.1989,53.2425,53.1989,53.1989,117600.0
2013-10-04 12:50:00,60.96,60.96,60.93,60.94,49600.0,53.1989,53.1989,53.1727,53.1814,49600.0
2013-10-04 13:00:00,60.95,60.98,60.94,60.98,52700.0,53.1901,53.2163,53.1814,53.2163,52700.0
2013-10-04 13:10:00,60.98,60.98,60.93,60.94,23900.0,53.2163,53.2163,53.1727,53.1814,23900.0
2013-10-04 13:20:00,60.94,60.95,60.92,60.92,36100.0,53.1814,53.1901,53.164,53.164,36100.0
2013-10-04 13:30:00,60.92,60.97,60.92,60.97,35800.0,53.164,53.2076,53.164,53.2076,35800.0
2013-10-04 13:40:00,60.96,60.96,60.91,60.91,32400.0,53.1989,53.1989,53.1552,53.1552,32400.0
2013-10-04 13:50:00,60.91,60.94,60.91,60.91,30800.0,53.1552,53.1814,53.1552,53.1552,30800.0
2013-10-04 14:00:00,60.91,60.94,60.89,60.92,65600.0,53.1552,53.1814,53.1378,53.164,65600.0
2013-10-04 14:10:00,60.92,60.97,60.91,60.95,58000.0,53.164,53.2076,53.1552,53.1901,58000.0
2013-10-04 14:20:00,60.95,60.99,60.92,60.99,35000.0,53.1901,53.225,53.164,53.225,35000.0
2013-10-04 14:30:00,60.99,61.01,60.97,60.98,64900.0,53.225,53.2425,53.2076,53.2163,64900.0
2013-10-04 14:40:00,60.98,61.02,60.95,61.02,58900.0,53.2163,53.2512,53.1901,53.2512,58900.0
2013-10-04 14:50:00,61.02,61.06,61.02,61.02,111200.0,53.2512,53.2861,53.2512,53.2512,111200.0
2013-10-04 15:00:00,61.01,61.05,61.01,61.04,39400.0,53.2425,53.2774,53.2425,53.2687,39400.0
2013-10-04 15:10:00,61.04,61.07,61.0,61.0,125300.0,53.2687,53.2949,53.2338,53.2338,125300.0
2013-10-04 15:20:00,61.01,61.01,60.97,60.98,87000.0,53.2425,53.2425,53.2076,53.2163,87000.0
2013-10-04 15:30:00,60.98,60.99,60.93,60.95,66300.0,53.2163,53.225,53.1727,53.1901,66300.0
2013-10-04 15:40:00,60.95,61.0,60.92,61.0,154600.0,53.1901,53.2338,53.164,53.2338,154600.0
2013-10-04 15:50:00,60.99,61.01,60.95,60.99,630700.0,53.225,53.2425,53.1901,53.225,630700.0
2013-10-07 09:30:00,60.56,60.56,60.33,60.43,200900.0,52.8498,52.8498,52.6491,52.7363,200900.0
2013-10-07 09:40:00,60.44,60.56,60.4,60.54,277200.0,52.7451,52.8498,52.7102,52.8323,277200.0
2013-10-07 09:50:00,60.56,60.58,60.46,60.47,127100.0,52.8498,52.8672,52.7625,52.7713,127100.0
2013-10-07 10:00:00,60.47,60.6,60.4,60.6,140000.0,52.7713,52.8847,52.7102,52.8847,140000.0
2013-10-07 10:10:00,60.59,60.64,60.56,60.63,447900.0,52.876,52.9196,52.8498,52.9109,447900.0
2013-10-07 10:20:00,60.64,60.71,60.63,60.64,340400.0,52.9196,52.9807,52.9109,52.9196,340400.0
2013-10-07 10:30:00,60.64,60.68,60.54,60.54,144900.0,52.9196,52.9545,52.8323,52.8323,144900.0
2013-10-07 10:40:00,60.55,60.58,60.53,60.56,51300.0,52.8411,52.8672,52.8236,52.8498,51300.0
2013-10-07 10:50:00,60.56,60.6,60.53,60.54,170500.0,52.8498,52.8847,52.8236,52.8323,170500.0
2013-10-07 11:00:00,60.54,60.54,60.44,60.46,122600.0,52.8323,52.8323,52.7451,52.7625,122600.0
2013-10-07 11:10:00,60.47,60.52,60.41,60.42,71200.0,52.7713,52.8149,52.7189,52.7276,71200.0
2013-10-07 11:20:00,60.42,60.46,60.42,60.43,128500.0,52.7276,52.7625,52.7276,52.7363,128500.0
2013-10-07 11:30:00,60.43,60.54,60.42,60.48,133100.0,52.7363,52.8323,52.7276,52.78,133100.0
2013-10-07 11:40:00,60.48,60.54,60.48,60.53,54200.0,52.78,52.8323,52.78,52.8236,54200.0
2013-10-07 11:50:00,60.53,60.56,60.51,60.52,78900.0,52.8236,52.8498,52.8062,52.8149,78900.0
2013-10-07 12:00:00,60.52,60.52,60.46,60.5,69700.0,52.8149,52.8149,52.7625,52.7974,69700.0
2013-10-07 12:10:00,60.49,60.51,60.47,60.48,29000.0,52.7887,52.8062,52.7713,52.78,29000.0
2013-10-07 12:20:00,60.48,60.48,60.4,60.4,53400.0,52.78,52.78,52.7102,52.7102,53400.0
2013-10-07 12:30:00,60.39,60.39,60.34,60.37,150400.0,52.7014,52.7014,52.6578,52.684,150400.0
2013-10-07 12:40:00,60.35,60.4,60.33,60.36,89800.0,52.6665,52.7102,52.6491,52.6753,89800.0
2013-10-07 12:50:00,60.36,60.39,60.27,60.3,85500.0,52.6753,52.7014,52.5967,52.6229,85500.0
2013-10-07 13:00:00,60.29,60.35,60.28,60.31,78000.0,52.6142,52.6665,52.6054,52.6316,78000.0
2013-10-07 13:10:00,60.31,60.4,60.31,60.37,72700.0,52.6316,52.7102,52.6316,52.684,72700.0
2013-10-07 13:20:00,60.37,60.38,60.33,60.35,46700.0,52.684,52.6927,52.6491,52.6665,46700.0
2013-10-07 13:30:00,60.36,60.4,60.32,60.33,55300.0,52.6753,52.7102,52.6404,52.6491,55300.0
2013-10-07 13:40:00,60.33,60.39,60.32,60.37,23700.0,52.6491,52.7014,52.6404,52.684,23700.0
2013-10-07 13:50:00,60.37,60.45,60.35,60.45,98600.0,52.684,52.7538,52.6665,52.7538,98600.0
2013-10-07 14:00:00,60.46,60.51,60.39,60.39,136400.0,52.7625,52.8062,52.7014,52.7014,136400.0
2013-10-07 14:10:00,60.39,60.44,60.37,60.44,100200.0,52.7014,52.7451,52.684,52.7451,100200.0
2013-10-07 14:20:00,60.44,60.44,60.37,60.43,56700.0,52.7451,52.7451,52.684,52.7363,56700.0
2013-10-07 14:30:00,60.43,60.45,60.38,60.42,70700.0,52.7363,52.7538,52.6927,52.7276,70700.0
2013-10-07 14:40:00,60.42,60.42,60.35,60.4,94400.0,52.7276,52.7276,52.6665,52.7102,94400.0
2013-10-07 14:50:00,60.39,60.43,60.36,60.41,82400.0,52.7014,52.7363,52.6753,52.7189,82400.0
2013-10-07 15:00:00,60.41,60.43,60.36,60.39,73800.0,52.7189,52.7363,52.6753,52.7014,73800.0
2013-10-07 15:10:00,60.4,60.41,60.38,60.39,67600.0,52.7102,52.7189,52.6927,52.7014,67600.0
2013-10-07 15:20:00,60.4,60.41,60.3,60.33,160100.0,52.7102,52.7189,52.6229,52.6491,160100.0
2013-10-07 15:30:00,60.33,60.34,60.27,60.27,99800.0,52.6491,52.6578,52.5967,52.5967,99800.0
2013-10-07 15:40:00,60.28,60.29,60.19,60.22,154900.0,52.6054,52.6142,52.5269,52.5531,154900.0
2013-10-07 15:50:00,60.22,60.23,60.13,60.14,679400.0,52.5531,52.5618,52.4745,52.4833,679400.0
2013-10-08 09:30:00,60.2,60.2,59.9,59.93,276600.0,52.5356,52.5356,52.2738,52.3,276600.0
2013-10-08 09:40:00,59.94,60.13,59.92,60.09,252700.0,52.3087,52.4745,52.2913,52.4396,252700.0
2013-10-08 09:50:00,60.08,60.13,59.95,60.09,283100.0,52.4309,52.4745,52.3175,52.4396,283100.0
2013-10-08 10:00:00,60.12,60.12,59.96,59.99,240400.0,52.4658,52.4658,52.3262,52.3524,240400.0
2013-10-08 10:10:00,59.99,60.1,59.96,60.08,119800.0,52.3524,52.4484,52.3262,52.4309,119800.0
2013-10-08 10:20:00,60.09,60.1,60.02,60.04,75600.0,52.4396,52.4484,52.3785,52.396,75600.0
2013-10-08 10:30:00,60.04,60.04,59.91,59.93,56800.0,52.396,52.396,52.2826,52.3,56800.0
2013-10-08 10:40:00,59.92,59.95,59.74,59.75,176500.0,52.2913,52.3175,52.1342,52.1429,176500.0
2013-10-08 10:50:00,59.75,59.75,59.65,59.69,289100.0,52.1429,52.1429,52.0557,52.0906,289100.0
2013-10-08 11:00:00,59.68,59.69,59.54,59.68,138700.0,52.0818,52.0906,51.9597,52.0818,138700.0
2013-10-08 11:10:00,59.68,59.75,59.65,59.69,122900.0,52.0818,52.1429,52.0557,52.0906,122900.0
2013-10-08 11:20:00,59.69,59.73,59.66,59.67,53300.0,52.0906,52.1255,52.0644,52.0731,53300.0
2013-10-08 11:30:00,59.67,59.67,59.45,59.46,148400.0,52.0731,52.0731,51.8811,51.8898,148400.0
2013-10-08 11:40:00,59.47,59.51,59.38,59.41,192600.0,51.8986,51.9335,51.82,51.8462,192600.0
2013-10-08 11:50:00,59.41,59.52,59.41,59.52,89800.0,51.8462,51.9422,51.8462,51.9422,89800.0
2013-10-08 12:00:00,59.52,59.52,59.43,59.49,212300.0,51.9422,51.9422,51.8637,51.916,212300.0
2013-10-08 12:10:00,59.49,59.49,59.35,59.37,212500.0,51.916,51.916,51.7938,51.8113,212500.0
2013-10-08 12:20:00,59.37,59.38,59.28,59.35,227200.0,51.8113,51.82,51.7328,51.7938,227200.0
2013-10-08 12:30:00,59.34,59.35,59.22,59.32,119700.0,51.7851,51.7938,51.6804,51.7677,119700.0
2013-10-08 12:40:00,59.32,59.44,59.29,59.4,140300.0,51.7677,51.8724,51.7415,51.8375,140300.0
2013-10-08 12:50:00,59.39,59.39,59.3,59.36,315600.0,51.8288,51.8288,51.7502,51.8026,315600.0
2013-10-08 13:00:00,59.37,59.41,59.3,59.31,157400.0,51.8113,51.8462,51.7502,51.7589,157400.0
2013-10-08 13:10:00,59.3,59.36,59.27,59.29,189600.0,51.7502,51.8026,51.724,51.7415,189600.0
2013-10-08 13:20:00,59.28,59.37,59.25,59.37,142000.0,51.7328,51.8113,51.7066,51.8113,142000.0
2013-10-08 13:30:00,59.37,59.42,59.31,59.32,105800.0,51.8113,51.8549,51.7589,51.7677,105800.0
2013-10-08 13:40:00,59.32,59.34,59.23,59.23,95200.0,51.7677,51.7851,51.6891,51.6891,95200.0
2013-10-08 13:50:00,59.23,59.31,59.21,59.23,223800.0,51.6891,51.7589,51.6717,51.6891,223800.0
2013-10-08 14:00:00,59.23,59.24,59.15,59.18,105400.0,51.6891,51.6979,51.6193,51.6455,105400.0
2013-10-08 14:10:00,59.17,59.25,59.12,59.15,210300.0,51.6368,51.7066,51.5931,51.6193,210300.0
2013-10-08 14:20:00,59.16,59.31,59.12,59.29,172200.0,51.628,51.7589,51.5931,51.7415,172200.0
2013-10-08 14:30:00,59.29,59.33,59.2,59.25,79600.0,51.7415,51.7764,51.6629,51.7066,79600.0
2013-10-08 14:40:00,59.25,59.27,59.16,59.2,92700.0,51.7066,51.724,51.628,51.6629,92700.0
2013-10-08 14:50:00,59.19,59.26,59.14,59.26,243400.0,51.6542,51.7153,51.6106,51.7153,243400.0
2013-10-08 15:00:00,59.26,59.31,59.23,59.23,181600.0,51.7153,51.7589,51.6891,51.6891,181600.0
2013-10-08 15:10:00,59.22,59.29,59.18,59.27,180600.0,51.6804,51.7415,51.6455,51.724,180600.0
2013-10-08 15:20:00,59.27,59.42,59.26,59.39,165700.0,51.724,51.8549,51.7153,51.8288,165700.0
2013-10-08 15:30:00,59.4,59.43,59.28,59.34,359700.0,51.8375,51.8637,51.7328,51.7851,359700.0
2013-10-08 15:40:00,59.33,59.35,59.23,59.25,272800.0,51.7764,51.7938,51.6891,51.7066,272800.0
2013-10-08 15:50:00,59.24,59.29,59.12,59.15,927200.0,51.6979,51.7415,51.5931,51.6193,927200.0
2013-10-09 09:30:00,59.19,59.22,58.99,59.02,385200.0,51.6542,51.6804,51.4797,51.5059,385200.0
2013-10-09 09:40:00,59.02,59.03,58.77,58.77,376800.0,51.5059,51.5146,51.2877,51.2877,376800.0
2013-10-09 09:50:00,58.76,58.95,58.72,58.95,726600.0,51.279,51.4448,51.2441,51.4448,726600.0
2013-10-09 10:00:00,58.95,58.95,58.72,58.82,446300.0,51.4448,51.4448,51.2441,51.3313,446300.0
2013-10-09 10:10:00,58.82,58.84,58.7,58.83,297400.0,51.3313,51.3488,51.2266,51.3401,297400.0
2013-10-09 10:20:00,58.83,58.99,58.79,58.96,337800.0,51.3401,51.4797,51.3051,51.4535,337800.0
2013-10-09 10:30:00,58.96,58.99,58.86,58.9,160300.0,51.4535,51.4797,51.3662,51.4011,160300.0
2013-10-09 10:40:00,58.9,58.94,58.75,58.82,238400.0,51.4011,51.436,51.2702,51.3313,238400.0
2013-10-09 10:50:00,58.83,58.85,58.67,58.67,217500.0,51.3401,51.3575,51.2004,51.2004,217500.0
2013-10-09 11:00:00,58.68,58.76,58.57,58.57,210200.0,51.2091,51.279,51.1132,51.1132,210200.0
2013-10-09 11:10:00,58.57,58.61,58.51,58.51,542900.0,51.1132,51.1481,51.0608,51.0608,542900.0
2013-10-09 11:20:00,58.52,58.56,58.45,58.55,212900.0,51.0695,51.1044,51.0084,51.0957,212900.0
2013-10-09 11:30:00,58.55,58.65,58.55,58.58,273100.0,51.0957,51.183,51.0957,51.1219,273100.0
2013-10-09 11:40:00,58.58,58.72,58.57,58.7,239900.0,51.1219,51.2441,51.1132,51.2266,239900.0
2013-10-09 11:50:00,58.7,58.72,58.64,58.67,149100.0,51.2266,51.2441,51.1742,51.2004,149100.0
2013-10-09 12:00:00,58.68,58.74,58.65,58.67,102100.0,51.2091,51.2615,51.183,51.2004,102100.0
2013-10-09 12:10:00,58.66,58.82,58.66,58.76,97800.0,51.1917,51.3313,51.1917,51.279,97800.0
2013-10-09 12:20:00,58.76,58.76,58.69,58.7,235800.0,51.279,51.279,51.2179,51.2266,235800.0
2013-10-09 12:30:00,58.71,58.8,58.69,58.77,393200.0,51.2353,51.3139,51.2179,51.2877,393200.0
2013-10-09 12:40:00,58.77,58.78,58.64,58.65,97200.0,51.2877,51.2964,51.1742,51.183,97200.0
2013-10-09 12:50:00,58.65,58.73,58.64,58.69,68400.0,51.183,51.2528,51.1742,51.2179,68400.0
2013-10-09 13:00:00,58.7,58.82,58.69,58.81,212700.0,51.2266,51.3313,51.2179,51.3226,212700.0
2013-10-09 13:10:00,58.8,58.97,58.77,58.97,97700.0,51.3139,51.4622,51.2877,51.4622,97700.0
2013-10-09 13:20:00,58.97,59.1,58.96,59.04,108500.0,51.4622,51.5757,51.4535,51.5233,108500.0
2013-10-09 13:30:00,59.04,59.11,58.96,58.97,106500.0,51.5233,51.5844,51.4535,51.4622,106500.0
2013-10-09 13:40:00,58.98,59.05,58.98,59.02,576400.0,51.471,51.532,51.471,51.5059,576400.0
2013-10-09 13:50:00,59.02,59.15,59.01,59.1,128900.0,51.5059,51.6193,51.4971,51.5757,128900.0
2013-10-09 14:00:00,59.1,59.23,59.02,59.21,874700.0,51.5757,51.6891,51.5059,51.6717,874700.0
2013-10-09 14:10:00,59.22,59.23,59.05,59.05,193700.0,51.6804,51.6891,51.532,51.532,193700.0
2013-10-09 14:20:00,59.05,59.15,59.01,59.14,261100.0,51.532,51.6193,51.4971,51.6106,261100.0
2013-10-09 14:30:00,59.14,59.2,59.09,59.1,132600.0,51.6106,51.6629,51.5669,51.5757,132600.0
2013-10-09 14:40:00,59.1,59.11,59.03,59.1,112200.0,51.5757,51.5844,51.5146,51.5757,112200.0
2013-10-09 14:50:00,59.1,59.18,59.08,59.16,90000.0,51.5757,51.6455,51.5582,51.628,90000.0
2013-10-09 15:00:00,59.16,59.17,59.07,59.14,156400.0,51.628,51.6368,51.5495,51.6106,156400.0
2013-10-09 15:10:00,59.14,59.15,59.06,59.1,95200.0,51.6106,51.6193,51.5408,51.5757,95200.0
2013-10-09 15:20:00,59.09,59.14,59.05,59.09,115200.0,51.5669,51.6106,51.532,51.5669,115200.0
2013-10-09 15:30:00,59.1,59.18,59.06,59.08,238500.0,51.5757,51.6455,51.5408,51.5582,238500.0
2013-10-09 15:40:00,59.08,59.1,58.89,58.93,343400.0,51.5582,51.5757,51.3924,51.4273,343400.0
2013-10-09 15:50:00,58.93,59.02,58.89,58.95,1152000.0,51.4273,51.5059,51.3924,51.4448,1152000.0
2013-10-10 09:30:00,59.55,59.87,59.55,59.82,676300.0,51.9684,52.2476,51.9684,52.204,676300.0
2013-10-10 09:40:00,59.83,59.93,59.82,59.85,228500.0,52.2127,52.3,52.204,52.2302,228500.0
2013-10-10 09:50:00,59.85,60.01,59.84,59.98,199800.0,52.2302,52.3698,52.2215,52.3436,199800.0
2013-10-10 10:00:00,59.98,59.99,59.89,59.9,160500.0,52.3436,52.3524,52.2651,52.2738,160500.0
2013-10-10 10:10:00,59.91,59.93,59.84,59.86,89800.0,52.2826,52.3,52.2215,52.2389,89800.0
2013-10-10 10:20:00,59.86,59.92,59.83,59.92,96700.0,52.2389,52.2913,52.2127,52.2913,96700.0
2013-10-10 10:30:00,59.92,59.99,59.9,59.97,81500.0,52.2913,52.3524,52.2738,52.3349,81500.0
2013-10-10 10:40:00,59.97,60.04,59.97,59.98,148900.0,52.3349,52.396,52.3349,52.3436,148900.0
2013-10-10 10:50:00,59.99,60.03,59.92,59.94,106600.0,52.3524,52.3873,52.2913,52.3087,106600.0
2013-10-10 11:00:00,59.93,59.95,59.82,59.87,220800.0,52.3,52.3175,52.204,52.2476,220800.0
2013-10-10 11:10:00,59.86,59.91,59.83,59.85,124700.0,52.2389,52.2826,52.2127,52.2302,124700.0
2013-10-10 11:20:00,59.85,59.95,59.85,59.93,196300.0,52.2302,52.3175,52.2302,52.3,196300.0
2013-10-10 11:30:00,59.92,60.08,59.88,60.06,228400.0,52.2913,52.4309,52.2564,52.4135,228400.0
2013-10-10 11:40:00,60.06,60.13,60.04,60.12,180300.0,52.4135,52.4745,52.396,52.4658,180300.0
2013-10-10 11:50:00,60.13,60.18,60.09,60.14,83500.0,52.4745,52.5182,52.4396,52.4833,83500.0
2013-10-10 12:00:00,60.15,60.17,60.12,60.13,86700.0,52.492,52.5094,52.4658,52.4745,86700.0
2013-10-10 12:10:00,60.14,60.17,60.1,60.11,125400.0,52.4833,52.5094,52.4484,52.4571,125400.0
2013-10-10 12:20:00,60.12,60.12,60.08,60.1,67300.0,52.4658,52.4658,52.4309,52.4484,67300.0
2013-10-10 12:30:00,60.1,60.14,60.09,60.11,63900.0,52.4484,52.4833,52.4396,52.4571,63900.0
2013-10-10 12:40:00,60.11,60.12,60.09,60.1,25900.0,52.4571,52.4658,52.4396,52.4484,25900.0
2013-10-10 12:50:00,60.11,60.14,60.1,60.11,24700.0,52.4571,52.4833,52.4484,52.4571,24700.0
2013-10-10 13:00:00,60.12,60.12,60.05,60.08,46600.0,52.4658,52.4658,52.4047,52.4309,46600.0
2013-10-10 13:10:00,60.08,60.11,60.03,60.03,34000.0,52.4309,52.4571,52.3873,52.3873,34000.0
2013-10-10 13:20:00,60.03,60.06,60.0,60.02,29400.0,52.3873,52.4135,52.3611,52.3785,29400.0
2013-10-10 13:30:00,60.02,60.06,60.0,60.06,58600.0,52.3785,52.4135,52.3611,52.4135,58600.0
2013-10-10 13:40:00,60.05,60.08,60.04,60.07,49400.0,52.4047,52.4309,52.396,52.4222,49400.0
2013-10-10 13:50:00,60.07,60.12,60.06,60.11,40900.0,52.4222,52.4658,52.4135,52.4571,40900.0
2013-10-10 14:00:00,60.1,60.1,60.01,60.02,76200.0,52.4484,52.4484,52.3698,52.3785,76200.0
2013-10-10 14:10:00,60.02,60.02,59.97,59.98,88600.0,52.3785,52.3785,52.3349,52.3436,88600.0
2013-10-10 14:20:00,59.98,60.05,59.98,60.03,57300.0,52.3436,52.4047,52.3436,52.3873,57300.0
2013-10-10 14:30:00,60.03,60.05,60.0,60.03,53300.0,52.3873,52.4047,52.3611,52.3873,53300.0
2013-10-10 14:40:00,60.03,60.06,60.02,60.05,46700.0,52.3873,52.4135,52.3785,52.4047,46700.0
2013-10-10 14:50:00,60.04,60.08,60.03,60.08,72800.0,52.396,52.4309,52.3873,52.4309,72800.0
2013-10-10 15:00:00,60.08,60.23,60.07,60.22,215700.0,52.4309,52.5618,52.4222,52.5531,215700.0
2013-10-10 15:10:00,60.22,60.34,60.21,60.28,160600.0,52.5531,52.6578,52.5444,52.6054,160600.0
2013-10-10 15:20:00,60.29,60.3,60.24,60.26,183700.0,52.6142,52.6229,52.5705,52.588,183700.0
2013-10-10 15:30:00,60.27,60.29,60.23,60.26,272600.0,52.5967,52.6142,52.5618,52.588,272600.0
2013-10-10 15:40:00,60.26,60.27,60.18,60.21,372000.0,52.588,52.5967,52.5182,52.5444,372000.0
2013-10-10 15:50:00,60.21,60.28,60.19,60.27,761100.0,52.5444,52.6054,52.5269,52.5967,761100.0
2013-10-11 09:30:00,60.2,60.27,60.15,60.26,148500.0,52.5356,52.5967,52.492,52.588,148500.0
2013-10-11 09:40:00,60.26,60.37,60.24,60.35,81000.0,52.588,52.684,52.5705,52.6665,81000.0
2013-10-11 09:50:00,60.35,60.45,60.31,60.45,167300.0,52.6665,52.7538,52.6316,52.7538,167300.0
2013-10-11 10:00:00,60.44,60.51,60.42,60.48,212900.0,52.7451,52.8062,52.7276,52.78,212900.0
2013-10-11 10:10:00,60.48,60.51,60.44,60.45,72200.0,52.78,52.8062,52.7451,52.7538,72200.0
2013-10-11 10:20:00,60.45,60.5,60.4,60.48,251300.0,52.7538,52.7974,52.7102,52.78,251300.0
2013-10-11 10:30:00,60.47,60.48,60.4,60.4,95500.0,52.7713,52.78,52.7102,52.7102,95500.0
2013-10-11 10:40:00,60.4,60.42,60.34,60.34,70400.0,52.7102,52.7276,52.6578,52.6578,70400.0
2013-10-11 10:50:00,60.34,60.42,60.34,60.41,49900.0,52.6578,52.7276,52.6578,52.7189,49900.0
2013-10-11 11:00:00,60.41,60.45,60.38,60.43,45700.0,52.7189,52.7538,52.6927,52.7363,45700.0
2013-10-11 11:10:00,60.43,60.46,60.4,60.41,77300.0,52.7363,52.7625,52.7102,52.7189,77300.0
2013-10-11 11:20:00,60.42,60.48,60.41,60.43,75100.0,52.7276,52.78,52.7189,52.7363,75100.0
2013-10-11 11:30:00,60.43,60.55,60.42,60.53,236500.0,52.7363,52.8411,52.7276,52.8236,236500.0
2013-10-11 11:40:00,60.54,60.61,60.51,60.59,163000.0,52.8323,52.8934,52.8062,52.876,163000.0
2013-10-11 11:50:00,60.58,60.66,60.58,60.66,116600.0,52.8672,52.9371,52.8672,52.9371,116600.0
2013-10-11 12:00:00,60.66,60.72,60.64,60.7,161600.0,52.9371,52.9894,52.9196,52.972,161600.0
2013-10-11 12:10:00,60.7,60.74,60.68,60.73,52100.0,52.972,53.0069,52.9545,52.9982,52100.0
2013-10-11 12:20:00,60.73,60.76,60.71,60.71,68500.0,52.9982,53.0243,52.9807,52.9807,68500.0
2013-10-11 12:30:00,60.71,60.73,60.7,60.71,40700.0,52.9807,52.9982,52.972,52.9807,40700.0
2013-10-11 12:40:00,60.71,60.76,60.71,60.73,84300.0,52.9807,53.0243,52.9807,52.9982,84300.0
2013-10-11 12:50:00,60.73,60.75,60.72,60.74,50900.0,52.9982,53.0156,52.9894,53.0069,50900.0
2013-10-11 13:00:00,60.73,60.78,60.71,60.77,130600.0,52.9982,53.0418,52.9807,53.0331,130600.0
2013-10-11 13:10:00,60.77,60.78,60.67,60.67,137300.0,53.0331,53.0418,52.9458,52.9458,137300.0
2013-10-11 13:20:00,60.68,60.71,60.64,60.69,62700.0,52.9545,52.9807,52.9196,52.9632,62700.0
2013-10-11 13:30:00,60.69,60.71,60.68,60.69,44600.0,52.9632,52.9807,52.9545,52.9632,44600.0
2013-10-11 13:40:00,60.68,60.72,60.66,60.67,473600.0,52.9545,52.9894,52.9371,52.9458,473600.0
2013-10-11 13:50:00,60.67,60.7,60.65,60.7,77900.0,52.9458,52.972,52.9283,52.972,77900.0
2013-10-11 14:00:00,60.7,60.78,60.68,60.76,667900.0,52.972,53.0418,52.9545,53.0243,667900.0
2013-10-11 14:10:00,60.75,60.76,60.71,60.73,280500.0,53.0156,53.0243,52.9807,52.9982,280500.0
2013-10-11 14:20:00,60.73,60.74,60.71,60.72,131800.0,52.9982,53.0069,52.9807,52.9894,131800.0
2013-10-11 14:30:00,60.73,60.73,60.69,60.69,99000.0,52.9982,52.9982,52.9632,52.9632,99000.0
2013-10-11 14:40:00,60.69,60.73,60.67,60.71,128000.0,52.9632,52.9982,52.9458,52.9807,128000.0
2013-10-11 14:50:00,60.7,60.72,60.69,60.7,203900.0,52.972,52.9894,52.9632,52.972,203900.0
2013-10-11 15:00:00,60.7,60.72,60.66,60.69,202400.0,52.972,52.9894,52.9371,52.9632,202400.0
2013-10-11 15:10:00,60.69,60.71,60.64,60.64,173700.0,52.9632,52.9807,52.9196,52.9196,173700.0
2013-10-11 15:20:00,60.64,60.69,60.62,60.69,361700.0,52.9196,52.9632,52.9022,52.9632,361700.0
2013-10-11 15:30:00,60.69,60.75,60.67,60.67,776500.0,52.9632,53.0156,52.9458,52.9458,776500.0
2013-10-11 15:40:00,60.67,60.7,60.62,60.62,691000.0,52.9458,52.972,52.9022,52.9022,691000.0
2013-10-11 15:50:00,60.62,60.76,60.6,60.75,1104500.0,52.9022,53.0243,52.8847,53.0156,1104500.0
2013-10-14 09:30:00,60.43,60.64,60.32,60.55,199100.0,52.7363,52.9196,52.6404,52.8411,199100.0
2013-10-14 09:40:00,60.55,60.56,60.39,60.39,369300.0,52.8411,52.8498,52.7014,52.7014,369300.0
2013-10-14 09:50:00,60.39,60.54,60.39,60.53,121900.0,52.7014,52.8323,52.7014,52.8236,121900.0
2013-10-14 10:00:00,60.53,60.55,60.41,60.46,138300.0,52.8236,52.8411,52.7189,52.7625,138300.0
2013-10-14 10:10:00,60.46,60.47,60.39,60.42,347000.0,52.7625,52.7713,52.7014,52.7276,347000.0
2013-10-14 10:20:00,60.42,60.55,60.42,60.55,352200.0,52.7276,52.8411,52.7276,52.8411,352200.0
2013-10-14 10:30:00,60.55,60.55,60.51,60.51,200700.0,52.8411,52.8411,52.8062,52.8062,200700.0
2013-10-14 10:40:00,60.51,60.52,60.42,60.48,167100.0,52.8062,52.8149,52.7276,52.78,167100.0
2013-10-14 10:50:00,60.49,60.5,60.41,60.47,99700.0,52.7887,52.7974,52.7189,52.7713,99700.0
2013-10-14 11:00:00,60.47,60.49,60.44,60.48,100800.0,52.7713,52.7887,52.7451,52.78,100800.0
2013-10-14 11:10:00,60.48,60.55,60.48,60.52,159400.0,52.78,52.8411,52.78,52.8149,159400.0
2013-10-14 11:20:00,60.52,60.54,60.5,60.54,137500.0,52.8149,52.8323,52.7974,52.8323,137500.0
2013-10-14 11:30:00,60.54,60.65,60.54,60.64,120900.0,52.8323,52.9283,52.8323,52.9196,120900.0
2013-10-14 11:40:00,60.65,60.69,60.64,60.68,100800.0,52.9283,52.9632,52.9196,52.9545,100800.0
2013-10-14 11:50:00,60.68,60.79,60.68,60.78,140900.0,52.9545,53.0505,52.9545,53.0418,140900.0
2013-10-14 12:00:00,60.78,60.81,60.72,60.72,104200.0,53.0418,53.068,52.9894,52.9894,104200.0
2013-10-14 12:10:00,60.72,60.73,60.7,60.73,43800.0,52.9894,52.9982,52.972,52.9982,43800.0
2013-10-14 12:20:00,60.73,60.73,60.67,60.71,126400.0,52.9982,52.9982,52.9458,52.9807,126400.0
2013-10-14 12:30:00,60.71,60.79,60.71,60.76,68700.0,52.9807,53.0505,52.9807,53.0243,68700.0
2013-10-14 12:40:00,60.76,60.77,60.72,60.76,48400.0,53.0243,53.0331,52.9894,53.0243,48400.0
2013-10-14 12:50:00,60.76,60.8,60.76,60.8,45300.0,53.0243,53.0592,53.0243,53.0592,45300.0
2013-10-14 13:00:00,60.8,60.85,60.78,60.84,91500.0,53.0592,53.1029,53.0418,53.0941,91500.0
2013-10-14 13:10:00,60.85,60.94,60.85,60.88,145400.0,53.1029,53.1814,53.1029,53.1291,145400.0
2013-10-14 13:20:00,60.88,60.89,60.85,60.87,51900.0,53.1291,53.1378,53.1029,53.1203,51900.0
2013-10-14 13:30:00,60.87,60.88,60.83,60.85,64200.0,53.1203,53.1291,53.0854,53.1029,64200.0
2013-10-14 13:40:00,60.85,60.92,60.85,60.87,147900.0,53.1029,53.164,53.1029,53.1203,147900.0
2013-10-14 13:50:00,60.87,60.89,60.83,60.89,64700.0,53.1203,53.1378,53.0854,53.1378,64700.0
2013-10-14 14:00:00,60.89,61.0,60.86,60.95,130300.0,53.1378,53.2338,53.1116,53.1901,130300.0
2013-10-14 14:10:00,60.95,60.99,60.92,60.99,54900.0,53.1901,53.225,53.164,53.225,54900.0
2013-10-14 14:20:00,60.99,61.03,60.94,60.95,208100.0,53.225,53.26,53.1814,53.1901,208100.0
2013-10-14 14:30:00,60.95,61.03,60.94,61.01,233800.0,53.1901,53.26,53.1814,53.2425,233800.0
2013-10-14 14:40:00,61.0,61.01,60.87,60.94,236300.0,53.2338,53.2425,53.1203,53.1814,236300.0
2013-10-14 14:50:00,60.94,60.94,60.88,60.89,98200.0,53.1814,53.1814,53.1291,53.1378,98200.0
2013-10-14 15:00:00,60.89,61.02,60.87,61.01,123200.0,53.1378,53.2512,53.1203,53.2425,123200.0
2013-10-14 15:10:00,61.03,61.05,60.97,60.97,96200.0,53.26,53.2774,53.2076,53.2076,96200.0
2013-10-14 15:20:00,60.98,60.99,60.94,60.98,78100.0,53.2163,53.225,53.1814,53.2163,78100.0
2013-10-14 15:30:00,60.98,61.03,60.93,60.94,110800.0,53.2163,53.26,53.1727,53.1814,110800.0
2013-10-14 15:40:00,60.94,60.99,60.89,60.89,300700.0,53.1814,53.225,53.1378,53.1378,300700.0
2013-10-14 15:50:00,60.89,61.01,60.87,60.98,414800.0,53.1378,53.2425,53.1203,53.2163,414800.0
2013-10-15 09:30:00,60.7,60.95,60.67,60.67,964800.0,52.972,53.1901,52.9458,52.9458,964800.0
2013-10-15 09:40:00,60.67,60.68,60.43,60.59,2802900.0,52.9458,52.9545,52.7363,52.876,2802900.0
2013-10-15 09:50:00,60.59,60.67,60.53,60.56,1858300.0,52.876,52.9458,52.8236,52.8498,1858300.0
2013-10-15 10:00:00,60.57,60.71,60.53,60.67,424300.0,52.8585,52.9807,52.8236,52.9458,424300.0
2013-10-15 10:10:00,60.68,60.75,60.67,60.69,238700.0,52.9545,53.0156,52.9458,52.9632,238700.0
2013-10-15 10:20:00,60.7,60.77,60.7,60.77,160700.0,52.972,53.0331,52.972,53.0331,160700.0
2013-10-15 10:30:00,60.76,60.78,60.73,60.77,132500.0,53.0243,53.0418,52.9982,53.0331,132500.0
2013-10-15 10:40:00,60.77,60.8,60.64,60.69,251200.0,53.0331,53.0592,52.9196,52.9632,251200.0
2013-10-15 10:50:00,60.68,60.7,60.62,60.65,84200.0,52.9545,52.972,52.9022,52.9283,84200.0
2013-10-15 11:00:00,60.63,60.72,60.59,60.6,228900.0,52.9109,52.9894,52.876,52.8847,228900.0
2013-10-15 11:10:00,60.6,60.84,60.56,60.8,312800.0,52.8847,53.0941,52.8498,53.0592,312800.0
2013-10-15 11:20:00,60.8,60.88,60.8,60.82,136300.0,53.0592,53.1291,53.0592,53.0767,136300.0
2013-10-15 11:30:00,60.82,60.84,60.7,60.73,119900.0,53.0767,53.0941,52.972,52.9982,119900.0
2013-10-15 11:40:00,60.73,60.75,60.67,60.71,63600.0,52.9982,53.0156,52.9458,52.9807,63600.0
2013-10-15 11:50:00,60.72,60.8,60.72,60.73,48000.0,52.9894,53.0592,52.9894,52.9982,48000.0
2013-10-15 12:00:00,60.73,60.73,60.64,60.73,78000.0,52.9982,52.9982,52.9196,52.9982,78000.0
2013-10-15 12:10:00,60.73,60.75,60.6,60.64,74600.0,52.9982,53.0156,52.8847,52.9196,74600.0
2013-10-15 12:20:00,60.64,60.7,60.62,60.66,66200.0,52.9196,52.972,52.9022,52.9371,66200.0
2013-10-15 12:30:00,60.67,60.73,60.65,60.7,111500.0,52.9458,52.9982,52.9283,52.972,111500.0
2013-10-15 12:40:00,60.69,60.76,60.68,60.73,66100.0,52.9632,53.0243,52.9545,52.9982,66100.0
2013-10-15 12:50:00,60.74,60.74,60.7,60.72,54700.0,53.0069,53.0069,52.972,52.9894,54700.0
2013-10-15 13:00:00,60.73,60.74,60.64,60.69,151300.0,52.9982,53.0069,52.9196,52.9632,151300.0
2013-10-15 13:10:00,60.69,60.74,60.65,60.72,133600.0,52.9632,53.0069,52.9283,52.9894,133600.0
2013-10-15 13:20:00,60.71,60.71,60.63,60.63,70600.0,52.9807,52.9807,52.9109,52.9109,70600.0
2013-10-15 13:30:00,60.64,60.69,60.62,60.65,71600.0,52.9196,52.9632,52.9022,52.9283,71600.0
2013-10-15 13:40:00,60.65,60.72,60.64,60.72,75300.0,52.9283,52.9894,52.9196,52.9894,75300.0
2013-10-15 13:50:00,60.71,60.75,60.7,60.73,49200.0,52.9807,53.0156,52.972,52.9982,49200.0
2013-10-15 14:00:00,60.74,60.79,60.73,60.76,82100.0,53.0069,53.0505,52.9982,53.0243,82100.0
2013-10-15 14:10:00,60.76,60.76,60.68,60.73,132700.0,53.0243,53.0243,52.9545,52.9982,132700.0
2013-10-15 14:20:00,60.73,60.73,60.57,60.58,359200.0,52.9982,52.9982,52.8585,52.8672,359200.0
2013-10-15 14:30:00,60.58,60.58,60.38,60.47,229500.0,52.8672,52.8672,52.6927,52.7713,229500.0
2013-10-15 14:40:00,60.47,60.53,60.36,60.46,340100.0,52.7713,52.8236,52.6753,52.7625,340100.0
2013-10-15 14:50:00,60.46,60.55,60.45,60.55,410800.0,52.7625,52.8411,52.7538,52.8411,410800.0
2013-10-15 15:00:00,60.55,60.69,60.5,60.69,289400.0,52.8411,52.9632,52.7974,52.9632,289400.0
2013-10-15 15:10:00,60.69,60.73,60.63,60.68,97600.0,52.9632,52.9982,52.9109,52.9545,97600.0
2013-10-15 15:20:00,60.68,60.68,60.62,60.67,94700.0,52.9545,52.9545,52.9022,52.9458,94700.0
2013-10-15 15:30:00,60.67,60.67,60.55,60.58,137900.0,52.9458,52.9458,52.8411,52.8672,137900.0
2013-10-15 15:40:00,60.58,60.59,60.5,60.53,193600.0,52.8672,52.876,52.7974,52.8236,193600.0
2013-10-15 15:50:00,60.52,60.57,60.47,60.48,431800.0,52.8149,52.8585,52.7713,52.78,431800.0
2013-10-16 09:30:00,60.86,60.92,60.77,60.83,132600.0,53.1116,53.164,53.0331,53.0854,132600.0
2013-10-16 09:40:00,60.83,60.83,60.71,60.77,84800.0,53.0854,53.0854,52.9807,53.0331,84800.0
2013-10-16 09:50:00,60.77,61.15,60.75,61.1,215100.0,53.0331,53.3647,53.0156,53.321,215100.0
2013-10-16 10:00:00,61.11,61.15,60.98,61.06,143000.0,53.3298,53.3647,53.2163,53.2861,143000.0
2013-10-16 10:10:00,61.07,61.11,61.01,61.05,138500.0,53.2949,53.3298,53.2425,53.2774,138500.0
2013-10-16 10:20:00,61.05,61.11,61.03,61.06,186500.0,53.2774,53.3298,53.26,53.2861,186500.0
2013-10-16 10:30:00,61.06,61.1,61.05,61.05,166400.0,53.2861,53.321,53.2774,53.2774,166400.0
2013-10-16 10:40:00,61.05,61.18,61.03,61.16,105200.0,53.2774,53.3909,53.26,53.3734,105200.0
2013-10-16 10:50:00,61.17,61.21,61.1,61.21,345800.0,53.3821,53.417,53.321,53.417,345800.0
2013-10-16 11:00:00,61.2,61.24,61.17,61.21,162900.0,53.4083,53.4432,53.3821,53.417,162900.0
2013-10-16 11:10:00,61.2,61.25,61.19,61.19,93200.0,53.4083,53.4519,53.3996,53.3996,93200.0
2013-10-16 11:20:00,61.18,61.22,61.12,61.13,157800.0,53.3909,53.4258,53.3385,53.3472,157800.0
2013-10-16 11:30:00,61.14,61.2,61.12,61.17,107700.0,53.356,53.4083,53.3385,53.3821,107700.0
2013-10-16 11:40:00,61.17,61.22,61.16,61.16,99000.0,53.3821,53.4258,53.3734,53.3734,99000.0
2013-10-16 11:50:00,61.16,61.17,61.14,61.17,57200.0,53.3734,53.3821,53.356,53.3821,57200.0
2013-10-16 12:00:00,61.17,61.22,61.15,61.21,38300.0,53.3821,53.4258,53.3647,53.417,38300.0
2013-10-16 12:10:00,61.21,61.24,61.18,61.21,80200.0,53.417,53.4432,53.3909,53.417,80200.0
2013-10-16 12:20:00,61.2,61.21,61.13,61.14,200500.0,53.4083,53.417,53.3472,53.356,200500.0
2013-10-16 12:30:00,61.14,61.17,61.09,61.17,124400.0,53.356,53.3821,53.3123,53.3821,124400.0
2013-10-16 12:40:00,61.17,61.18,61.13,61.14,60700.0,53.3821,53.3909,53.3472,53.356,60700.0
2013-10-16 12:50:00,61.14,61.16,61.11,61.13,61800.0,53.356,53.3734,53.3298,53.3472,61800.0
2013-10-16 13:00:00,61.13,61.13,61.11,61.12,39900.0,53.3472,53.3472,53.3298,53.3385,39900.0
2013-10-16 13:10:00,61.12,61.15,61.1,61.15,204100.0,53.3385,53.3647,53.321,53.3647,204100.0
2013-10-16 13:20:00,61.14,61.19,61.11,61.18,223300.0,53.356,53.3996,53.3298,53.3909,223300.0
2013-10-16 13:30:00,61.19,61.21,61.16,61.21,72900.0,53.3996,53.417,53.3734,53.417,72900.0
2013-10-16 13:40:00,61.21,61.22,61.19,61.21,84000.0,53.417,53.4258,53.3996,53.417,84000.0
2013-10-16 13:50:00,61.2,61.21,61.14,61.14,89000.0,53.4083,53.417,53.356,53.356,89000.0
2013-10-16 14:00:00,61.13,61.17,61.13,61.15,40800.0,53.3472,53.3821,53.3472,53.3647,40800.0
2013-10-16 14:10:00,61.15,61.17,61.12,61.14,114100.0,53.3647,53.3821,53.3385,53.356,114100.0
2013-10-16 14:20:00,61.14,61.15,61.06,61.07,53900.0,53.356,53.3647,53.2861,53.2949,53900.0
2013-10-16 14:30:00,61.07,61.09,61.04,61.04,54800.0,53.2949,53.3123,53.2687,53.2687,54800.0
2013-10-16 14:40:00,61.04,61.12,61.03,61.11,93600.0,53.2687,53.3385,53.26,53.3298,93600.0
2013-10-16 14:50:00,61.1,61.11,61.08,61.09,121600.0,53.321,53.3298,53.3036,53.3123,121600.0
2013-10-16 15:00:00,61.09,61.12,61.05,61.1,60300.0,53.3123,53.3385,53.2774,53.321,60300.0
2013-10-16 15:10:00,61.1,61.15,61.09,61.15,76300.0,53.321,53.3647,53.3123,53.3647,76300.0
2013-10-16 15:20:00,61.14,61.17,61.11,61.12,119100.0,53.356,53.3821,53.3298,53.3385,119100.0
2013-10-16 15:30:00,61.11,61.13,61.08,61.13,201400.0,53.3298,53.3472,53.3036,53.3472,201400.0
2013-10-16 15:40:00,61.12,61.19,61.11,61.17,221000.0,53.3385,53.3996,53.3298,53.3821,221000.0
2013-10-16 15:50:00,61.17,61.23,61.17,61.22,696200.0,53.3821,53.4345,53.3821,53.4258,696200.0
2013-10-17 09:30:00,60.95,61.1,60.95,61.08,431900.0,53.1901,53.321,53.1901,53.3036,431900.0
2013-10-17 09:40:00,61.09,61.15,61.09,61.1,150800.0,53.3123,53.3647,53.3123,53.321,150800.0
2013-10-17 09:50:00,61.09,61.09,61.0,61.01,79800.0,53.3123,53.3123,53.2338,53.2425,79800.0
2013-10-17 10:00:00,61.02,61.13,61.01,61.08,70400.0,53.2512,53.3472,53.2425,53.3036,70400.0
2013-10-17 10:10:00,61.09,61.13,61.05,61.12,71000.0,53.3123,53.3472,53.2774,53.3385,71000.0
2013-10-17 10:20:00,61.12,61.18,61.11,61.15,95600.0,53.3385,53.3909,53.3298,53.3647,95600.0
2013-10-17 10:30:00,61.14,61.17,61.13,61.16,98100.0,53.356,53.3821,53.3472,53.3734,98100.0
2013-10-17 10:40:00,61.16,61.2,61.13,61.14,66900.0,53.3734,53.4083,53.3472,53.356,66900.0
2013-10-17 10:50:00,61.14,61.2,61.14,61.2,176200.0,53.356,53.4083,53.356,53.4083,176200.0
2013-10-17 11:00:00,61.21,61.31,61.21,61.29,95300.0,53.417,53.5043,53.417,53.4869,95300.0
2013-10-17 11:10:00,61.29,61.32,61.29,61.29,123700.0,53.4869,53.513,53.4869,53.4869,123700.0
2013-10-17 11:20:00,61.3,61.35,61.29,61.33,80100.0,53.4956,53.5392,53.4869,53.5218,80100.0
2013-10-17 11:30:00,61.33,61.38,61.33,61.35,122400.0,53.5218,53.5654,53.5218,53.5392,122400.0
2013-10-17 11:40:00,61.35,61.43,61.35,61.43,82800.0,53.5392,53.609,53.5392,53.609,82800.0
2013-10-17 11:50:00,61.43,61.44,61.37,61.38,127900.0,53.609,53.6178,53.5567,53.5654,127900.0
2013-10-17 12:00:00,61.38,61.41,61.35,61.37,63800.0,53.5654,53.5916,53.5392,53.5567,63800.0
2013-10-17 12:10:00,61.37,61.46,61.36,61.44,178100.0,53.5567,53.6352,53.5479,53.6178,178100.0
2013-10-17 12:20:00,61.44,61.47,61.43,61.44,30200.0,53.6178,53.6439,53.609,53.6178,30200.0
2013-10-17 12:30:00,61.45,61.46,61.41,61.45,52300.0,53.6265,53.6352,53.5916,53.6265,52300.0
2013-10-17 12:40:00,61.44,61.49,61.44,61.48,200200.0,53.6178,53.6614,53.6178,53.6527,200200.0
2013-10-17 12:50:00,61.48,61.53,61.48,61.52,72500.0,53.6527,53.6963,53.6527,53.6876,72500.0
2013-10-17 13:00:00,61.52,61.53,61.49,61.51,42600.0,53.6876,53.6963,53.6614,53.6788,42600.0
2013-10-17 13:10:00,61.52,61.52,61.45,61.45,84200.0,53.6876,53.6876,53.6265,53.6265,84200.0
2013-10-17 13:20:00,61.45,61.49,61.43,61.48,73500.0,53.6265,53.6614,53.609,53.6527,73500.0
2013-10-17 13:30:00,61.48,61.52,61.47,61.5,58000.0,53.6527,53.6876,53.6439,53.6701,58000.0
2013-10-17 13:40:00,61.51,61.52,61.47,61.48,54000.0,53.6788,53.6876,53.6439,53.6527,54000.0
2013-10-17 13:50:00,61.48,61.49,61.43,61.43,82100.0,53.6527,53.6614,53.609,53.609,82100.0
2013-10-17 14:00:00,61.43,61.45,61.41,61.45,73400.0,53.609,53.6265,53.5916,53.6265,73400.0
2013-10-17 14:10:00,61.46,61.47,61.43,61.45,49100.0,53.6352,53.6439,53.609,53.6265,49100.0
2013-10-17 14:20:00,61.45,61.49,61.43,61.45,54200.0,53.6265,53.6614,53.609,53.6265,54200.0
2013-10-17 14:30:00,61.44,61.48,61.44,61.47,49700.0,53.6178,53.6527,53.6178,53.6439,49700.0
2013-10-17 14:40:00,61.47,61.5,61.43,61.45,53300.0,53.6439,53.6701,53.609,53.6265,53300.0
2013-10-17 14:50:00,61.45,61.49,61.44,61.48,61300.0,53.6265,53.6614,53.6178,53.6527,61300.0
2013-10-17 15:00:00,61.49,61.54,61.45,61.53,86600.0,53.6614,53.705,53.6265,53.6963,86600.0
2013-10-17 15:10:00,61.53,61.56,61.52,61.56,95900.0,53.6963,53.7225,53.6876,53.7225,95900.0
2013-10-17 15:20:00,61.55,61.59,61.53,61.57,138800.0,53.7138,53.7487,53.6963,53.7312,138800.0
2013-10-17 15:30:00,61.57,61.61,61.56,61.6,172700.0,53.7312,53.7661,53.7225,53.7574,172700.0
2013-10-17 15:40:00,61.59,61.67,61.59,61.67,271200.0,53.7487,53.8185,53.7487,53.8185,271200.0
2013-10-17 15:50:00,61.68,61.7,61.62,61.66,759000.0,53.8272,53.8447,53.7748,53.8097,759000.0
2013-10-18 09:30:00,61.87,61.95,61.67,61.72,365600.0,53.993,54.0628,53.8185,53.8621,365600.0
2013-10-18 09:40:00,61.73,61.85,61.73,61.85,110500.0,53.8708,53.9756,53.8708,53.9756,110500.0
2013-10-18 09:50:00,61.85,61.93,61.85,61.92,143200.0,53.9756,54.0454,53.9756,54.0366,143200.0
2013-10-18 10:00:00,61.92,61.98,61.88,61.95,152500.0,54.0366,54.089,54.0017,54.0628,152500.0
2013-10-18 10:10:00,61.94,61.95,61.87,61.87,87000.0,54.0541,54.0628,53.993,53.993,87000.0
2013-10-18 10:20:00,61.86,61.88,61.77,61.78,65400.0,53.9843,54.0017,53.9057,53.9145,65400.0
2013-10-18 10:30:00,61.77,61.79,61.68,61.71,83300.0,53.9057,53.9232,53.8272,53.8534,83300.0
2013-10-18 10:40:00,61.7,61.78,61.7,61.77,74500.0,53.8447,53.9145,53.8447,53.9057,74500.0
2013-10-18 10:50:00,61.77,61.79,61.72,61.73,110100.0,53.9057,53.9232,53.8621,53.8708,110100.0
2013-10-18 11:00:00,61.74,61.78,61.71,61.74,110400.0,53.8796,53.9145,53.8534,53.8796,110400.0
2013-10-18 11:10:00,61.74,61.81,61.74,61.8,69200.0,53.8796,53.9407,53.8796,53.9319,69200.0
2013-10-18 11:20:00,61.8,61.82,61.77,61.82,50000.0,53.9319,53.9494,53.9057,53.9494,50000.0
2013-10-18 11:30:00,61.81,61.87,61.79,61.85,101800.0,53.9407,53.993,53.9232,53.9756,101800.0
2013-10-18 11:40:00,61.86,61.88,61.84,61.85,79500.0,53.9843,54.0017,53.9668,53.9756,79500.0
2013-10-18 11:50:00,61.86,61.86,61.81,61.82,81700.0,53.9843,53.9843,53.9407,53.9494,81700.0
2013-10-18 12:00:00,61.83,61.88,61.8,61.88,152000.0,53.9581,54.0017,53.9319,54.0017,152000.0
2013-10-18 12:10:00,61.88,61.92,61.88,61.91,157600.0,54.0017,54.0366,54.0017,54.0279,157600.0
2013-10-18 12:20:00,61.91,61.93,61.9,61.92,52200.0,54.0279,54.0454,54.0192,54.0366,52200.0
2013-10-18 12:30:00,61.93,61.98,61.92,61.97,100700.0,54.0454,54.089,54.0366,54.0803,100700.0
2013-10-18 12:40:00,61.97,61.98,61.94,61.97,36300.0,54.0803,54.089,54.0541,54.0803,36300.0
2013-10-18 12:50:00,61.98,62.0,61.94,61.94,195100.0,54.089,54.1065,54.0541,54.0541,195100.0
2013-10-18 13:00:00,61.95,62.05,61.95,62.05,163000.0,54.0628,54.1501,54.0628,54.1501,163000.0
2013-10-18 13:10:00,62.05,62.1,62.04,62.09,42800.0,54.1501,54.1937,54.1414,54.185,42800.0
2013-10-18 13:20:00,62.09,62.11,62.04,62.08,157400.0,54.185,54.2025,54.1414,54.1763,157400.0
2013-10-18 13:30:00,62.09,62.1,62.05,62.07,261600.0,54.185,54.1937,54.1501,54.1675,261600.0
2013-10-18 13:40:00,62.08,62.12,62.08,62.11,136600.0,54.1763,54.2112,54.1763,54.2025,136600.0
2013-10-18 13:50:00,62.11,62.15,62.1,62.14,149600.0,54.2025,54.2374,54.1937,54.2286,149600.0
2013-10-18 14:00:00,62.14,62.15,62.08,62.12,117300.0,54.2286,54.2374,54.1763,54.2112,117300.0
2013-10-18 14:10:00,62.12,62.12,62.06,62.08,73300.0,54.2112,54.2112,54.1588,54.1763,73300.0
2013-10-18 14:20:00,62.08,62.1,62.06,62.07,61200.0,54.1763,54.1937,54.1588,54.1675,61200.0
2013-10-18 14:30:00,62.07,62.11,62.04,62.08,141700.0,54.1675,54.2025,54.1414,54.1763,141700.0
2013-10-18 14:40:00,62.08,62.12,62.08,62.11,143600.0,54.1763,54.2112,54.1763,54.2025,143600.0
2013-10-18 14:50:00,62.11,62.11,62.07,62.08,67100.0,54.2025,54.2025,54.1675,54.1763,67100.0
2013-10-18 15:00:00,62.08,62.09,62.05,62.05,122000.0,54.1763,54.185,54.1501,54.1501,122000.0
2013-10-18 15:10:00,62.06,62.07,62.01,62.03,155400.0,54.1588,54.1675,54.1152,54.1326,155400.0
2013-10-18 15:20:00,62.04,62.04,61.98,62.03,120400.0,54.1414,54.1414,54.089,54.1326,120400.0
2013-10-18 15:30:00,62.04,62.06,61.99,62.01,174300.0,54.1414,54.1588,54.0977,54.1152,174300.0
2013-10-18 15:40:00,62.0,62.04,61.99,62.01,207600.0,54.1065,54.1414,54.0977,54.1152,207600.0
2013-10-18 15:50:00,62.02,62.05,62.0,62.03,420500.0,54.1239,54.1501,54.1065,54.1326,420500.0
2013-10-21 09:30:00,62.14,62.14,61.98,62.0,209100.0,54.2286,54.2286,54.089,54.1065,209100.0
2013-10-21 09:40:00,62.0,62.03,61.9,62.02,127800.0,54.1065,54.1326,54.0192,54.1239,127800.0
2013-10-21 09:50:00,62.02,62.09,61.99,62.08,89800.0,54.1239,54.185,54.0977,54.1763,89800.0
2013-10-21 10:00:00,62.1,62.17,62.07,62.11,133300.0,54.1937,54.2548,54.1675,54.2025,133300.0
2013-10-21 10:10:00,62.12,62.13,61.95,62.0,98400.0,54.2112,54.2199,54.0628,54.1065,98400.0
2013-10-21 10:20:00,61.99,62.04,61.98,61.98,122800.0,54.0977,54.1414,54.089,54.089,122800.0
2013-10-21 10:30:00,61.98,62.0,61.95,61.97,59500.0,54.089,54.1065,54.0628,54.0803,59500.0
2013-10-21 10:40:00,61.98,61.98,61.91,61.94,55000.0,54.089,54.089,54.0279,54.0541,55000.0
2013-10-21 10:50:00,61.94,61.98,61.91,61.95,42100.0,54.0541,54.089,54.0279,54.0628,42100.0
2013-10-21 11:00:00,61.95,61.99,61.95,61.98,90500.0,54.0628,54.0977,54.0628,54.089,90500.0
2013-10-21 11:10:00,61.97,62.03,61.97,62.01,83000.0,54.0803,54.1326,54.0803,54.1152,83000.0
2013-10-21 11:20:00,62.01,62.03,61.97,62.02,62900.0,54.1152,54.1326,54.0803,54.1239,62900.0
2013-10-21 11:30:00,62.02,62.03,61.98,61.98,64300.0,54.1239,54.1326,54.089,54.089,64300.0
2013-10-21 11:40:00,61.99,62.02,61.97,61.97,116300.0,54.0977,54.1239,54.0803,54.0803,116300.0
2013-10-21 11:50:00,61.97,62.06,61.97,62.05,30900.0,54.0803,54.1588,54.0803,54.1501,30900.0
2013-10-21 12:00:00,62.05,62.06,62.04,62.05,54000.0,54.1501,54.1588,54.1414,54.1501,54000.0
2013-10-21 12:10:00,62.06,62.09,62.04,62.08,52100.0,54.1588,54.185,54.1414,54.1763,52100.0
2013-10-21 12:20:00,62.09,62.1,62.06,62.08,42700.0,54.185,54.1937,54.1588,54.1763,42700.0
2013-10-21 12:30:00,62.08,62.1,62.07,62.08,72100.0,54.1763,54.1937,54.1675,54.1763,72100.0
2013-10-21 12:40:00,62.09,62.09,62.04,62.05,69300.0,54.185,54.185,54.1414,54.1501,69300.0
2013-10-21 12:50:00,62.05,62.1,62.05,62.1,52500.0,54.1501,54.1937,54.1501,54.1937,52500.0
2013-10-21 13:00:00,62.11,62.12,62.08,62.1,34300.0,54.2025,54.2112,54.1763,54.1937,34300.0
2013-10-21 13:10:00,62.1,62.12,62.09,62.12,30100.0,54.1937,54.2112,54.185,54.2112,30100.0
2013-10-21 13:20:00,62.12,62.12,62.09,62.09,51500.0,54.2112,54.2112,54.185,54.185,51500.0
2013-10-21 13:30:00,62.09,62.11,62.07,62.09,28800.0,54.185,54.2025,54.1675,54.185,28800.0
2013-10-21 13:40:00,62.09,62.1,62.05,62.08,32500.0,54.185,54.1937,54.1501,54.1763,32500.0
2013-10-21 13:50:00,62.08,62.1,62.07,62.09,16200.0,54.1763,54.1937,54.1675,54.185,16200.0
2013-10-21 14:00:00,62.09,62.09,62.02,62.05,45700.0,54.185,54.185,54.1239,54.1501,45700.0
2013-10-21 14:10:00,62.05,62.06,62.03,62.05,46700.0,54.1501,54.1588,54.1326,54.1501,46700.0
2013-10-21 14:20:00,62.05,62.06,61.95,61.99,138800.0,54.1501,54.1588,54.0628,54.0977,138800.0
2013-10-21 14:30:00,62.0,62.01,61.97,61.99,39100.0,54.1065,54.1152,54.0803,54.0977,39100.0
2013-10-21 14:40:00,62.0,62.02,61.99,62.01,35800.0,54.1065,54.1239,54.0977,54.1152,35800.0
2013-10-21 14:50:00,62.0,62.01,61.98,61.99,39800.0,54.1065,54.1152,54.089,54.0977,39800.0
2013-10-21 15:00:00,61.98,62.07,61.98,62.06,78300.0,54.089,54.1675,54.089,54.1588,78300.0
2013-10-21 15:10:00,62.05,62.1,62.05,62.1,69500.0,54.1501,54.1937,54.1501,54.1937,69500.0
2013-10-21 15:20:00,62.09,62.1,62.07,62.07,74100.0,54.185,54.1937,54.1675,54.1675,74100.0
2013-10-21 15:30:00,62.07,62.11,62.05,62.1,133400.0,54.1675,54.2025,54.1501,54.1937,133400.0
2013-10-21 15:40:00,62.11,62.15,62.09,62.14,222700.0,54.2025,54.2374,54.185,54.2286,222700.0
2013-10-21 15:50:00,62.14,62.18,62.12,62.18,230300.0,54.2286,54.2635,54.2112,54.2635,230300.0
2013-10-22 09:30:00,62.44,62.56,62.4,62.54,109800.0,54.4904,54.5952,54.4555,54.5777,109800.0
2013-10-22 09:40:00,62.52,62.6,62.49,62.56,89900.0,54.5603,54.6301,54.5341,54.5952,89900.0
2013-10-22 09:50:00,62.55,62.7,62.54,62.64,93500.0,54.5864,54.7173,54.5777,54.665,93500.0
2013-10-22 10:00:00,62.63,62.76,62.61,62.74,118100.0,54.6563,54.7697,54.6388,54.7522,118100.0
2013-10-22 10:10:00,62.74,62.82,62.73,62.79,76900.0,54.7522,54.8221,54.7435,54.7959,76900.0
2013-10-22 10:20:00,62.8,62.83,62.77,62.8,290300.0,54.8046,54.8308,54.7784,54.8046,290300.0
2013-10-22 10:30:00,62.79,62.8,62.71,62.71,173800.0,54.7959,54.8046,54.7261,54.7261,173800.0
2013-10-22 10:40:00,62.7,62.71,62.41,62.42,230900.0,54.7173,54.7261,54.4643,54.473,230900.0
2013-10-22 10:50:00,62.41,62.44,62.24,62.4,385800.0,54.4643,54.4904,54.3159,54.4555,385800.0
2013-10-22 11:00:00,62.41,62.52,62.41,62.46,75400.0,54.4643,54.5603,54.4643,54.5079,75400.0
2013-10-22 11:10:00,62.47,62.53,62.41,62.51,213800.0,54.5166,54.569,54.4643,54.5515,213800.0
2013-10-22 11:20:00,62.5,62.51,62.36,62.44,170100.0,54.5428,54.5515,54.4206,54.4904,170100.0
2013-10-22 11:30:00,62.43,62.51,62.35,62.49,150700.0,54.4817,54.5515,54.4119,54.5341,150700.0
2013-10-22 11:40:00,62.48,62.57,62.47,62.57,200500.0,54.5254,54.6039,54.5166,54.6039,200500.0
2013-10-22 11:50:00,62.56,62.63,62.56,62.62,156800.0,54.5952,54.6563,54.5952,54.6475,156800.0
2013-10-22 12:00:00,62.63,62.64,62.58,62.62,45200.0,54.6563,54.665,54.6126,54.6475,45200.0
2013-10-22 12:10:00,62.62,62.64,62.53,62.55,97100.0,54.6475,54.665,54.569,54.5864,97100.0
2013-10-22 12:20:00,62.55,62.59,62.51,62.52,69000.0,54.5864,54.6213,54.5515,54.5603,69000.0
2013-10-22 12:30:00,62.52,62.52,62.45,62.45,104500.0,54.5603,54.5603,54.4992,54.4992,104500.0
2013-10-22 12:40:00,62.45,62.48,62.41,62.44,97900.0,54.4992,54.5254,54.4643,54.4904,97900.0
2013-10-22 12:50:00,62.45,62.48,62.43,62.46,55400.0,54.4992,54.5254,54.4817,54.5079,55400.0
2013-10-22 13:00:00,62.46,62.54,62.45,62.53,66900.0,54.5079,54.5777,54.4992,54.569,66900.0
2013-10-22 13:10:00,62.52,62.54,62.5,62.53,135200.0,54.5603,54.5777,54.5428,54.569,135200.0
2013-10-22 13:20:00,62.53,62.55,62.51,62.51,85300.0,54.569,54.5864,54.5515,54.5515,85300.0
2013-10-22 13:30:00,62.51,62.57,62.48,62.56,277600.0,54.5515,54.6039,54.5254,54.5952,277600.0
2013-10-22 13:40:00,62.57,62.58,62.54,62.57,277700.0,54.6039,54.6126,54.5777,54.6039,277700.0
2013-10-22 13:50:00,62.57,62.63,62.56,62.62,216700.0,54.6039,54.6563,54.5952,54.6475,216700.0
2013-10-22 14:00:00,62.62,62.65,62.56,62.58,142100.0,54.6475,54.6737,54.5952,54.6126,142100.0
2013-10-22 14:10:00,62.58,62.63,62.58,62.58,102900.0,54.6126,54.6563,54.6126,54.6126,102900.0
2013-10-22 14:20:00,62.58,62.59,62.53,62.55,126400.0,54.6126,54.6213,54.569,54.5864,126400.0
2013-10-22 14:30:00,62.55,62.6,62.53,62.59,135900.0,54.5864,54.6301,54.569,54.6213,135900.0
2013-10-22 14:40:00,62.59,62.69,62.56,62.67,210500.0,54.6213,54.7086,54.5952,54.6912,210500.0
2013-10-22 14:50:00,62.67,62.7,62.63,62.63,164600.0,54.6912,54.7173,54.6563,54.6563,164600.0
2013-10-22 15:00:00,62.63,62.71,62.62,62.7,123000.0,54.6563,54.7261,54.6475,54.7173,123000.0
2013-10-22 15:10:00,62.71,62.73,62.64,62.67,116400.0,54.7261,54.7435,54.665,54.6912,116400.0
2013-10-22 15:20:00,62.67,62.72,62.65,62.7,160100.0,54.6912,54.7348,54.6737,54.7173,160100.0
2013-10-22 15:30:00,62.7,62.71,62.65,62.67,124500.0,54.7173,54.7261,54.6737,54.6912,124500.0
2013-10-22 15:40:00,62.67,62.7,62.58,62.6,273800.0,54.6912,54.7173,54.6126,54.6301,273800.0
2013-10-22 15:50:00,62.59,62.67,62.58,62.62,700100.0,54.6213,54.6912,54.6126,54.6475,700100.0
2013-10-23 09:30:00,62.37,62.55,62.32,62.49,189900.0,54.4294,54.5864,54.3857,54.5341,189900.0
2013-10-23 09:40:00,62.5,62.59,62.39,62.4,84900.0,54.5428,54.6213,54.4468,54.4555,84900.0
2013-10-23 09:50:00,62.41,62.44,62.26,62.26,74700.0,54.4643,54.4904,54.3334,54.3334,74700.0
2013-10-23 10:00:00,62.25,62.37,62.19,62.37,98500.0,54.3246,54.4294,54.2723,54.4294,98500.0
2013-10-23 10:10:00,62.36,62.46,62.32,62.36,109800.0,54.4206,54.5079,54.3857,54.4206,109800.0
2013-10-23 10:20:00,62.37,62.38,62.18,62.22,94900.0,54.4294,54.4381,54.2635,54.2985,94900.0
2013-10-23 10:30:00,62.21,62.36,62.17,62.32,164500.0,54.2897,54.4206,54.2548,54.3857,164500.0
2013-10-23 10:40:00,62.31,62.34,62.16,62.18,75300.0,54.377,54.4032,54.2461,54.2635,75300.0
2013-10-23 10:50:00,62.17,62.18,62.03,62.16,80900.0,54.2548,54.2635,54.1326,54.2461,80900.0
2013-10-23 11:00:00,62.17,62.27,62.15,62.21,55300.0,54.2548,54.3421,54.2374,54.2897,55300.0
2013-10-23 11:10:00,62.21,62.21,62.12,62.15,69600.0,54.2897,54.2897,54.2112,54.2374,69600.0
2013-10-23 11:20:00,62.15,62.28,62.12,62.16,332500.0,54.2374,54.3508,54.2112,54.2461,332500.0
2013-10-23 11:30:00,62.16,62.23,62.15,62.16,161000.0,54.2461,54.3072,54.2374,54.2461,161000.0
2013-10-23 11:40:00,62.15,62.23,62.15,62.21,92200.0,54.2374,54.3072,54.2374,54.2897,92200.0
2013-10-23 11:50:00,62.2,62.21,62.13,62.15,92000.0,54.281,54.2897,54.2199,54.2374,92000.0
2013-10-23 12:00:00,62.14,62.17,62.07,62.08,204100.0,54.2286,54.2548,54.1675,54.1763,204100.0
2013-10-23 12:10:00,62.08,62.12,62.05,62.05,110000.0,54.1763,54.2112,54.1501,54.1501,110000.0
2013-10-23 12:20:00,62.06,62.08,62.01,62.03,346000.0,54.1588,54.1763,54.1152,54.1326,346000.0
2013-10-23 12:30:00,62.03,62.08,62.02,62.05,70800.0,54.1326,54.1763,54.1239,54.1501,70800.0
2013-10-23 12:40:00,62.05,62.1,62.02,62.1,118800.0,54.1501,54.1937,54.1239,54.1937,118800.0
2013-10-23 12:50:00,62.1,62.16,62.07,62.14,65100.0,54.1937,54.2461,54.1675,54.2286,65100.0
2013-10-23 13:00:00,62.15,62.16,62.11,62.11,96500.0,54.2374,54.2461,54.2025,54.2025,96500.0
2013-10-23 13:10:00,62.11,62.16,62.09,62.16,98100.0,54.2025,54.2461,54.185,54.2461,98100.0
2013-10-23 13:20:00,62.15,62.18,62.12,62.18,58800.0,54.2374,54.2635,54.2112,54.2635,58800.0
2013-10-23 13:30:00,62.18,62.18,62.12,62.12,52200.0,54.2635,54.2635,54.2112,54.2112,52200.0
2013-10-23 13:40:00,62.12,62.15,62.07,62.14,89100.0,54.2112,54.2374,54.1675,54.2286,89100.0
2013-10-23 13:50:00,62.14,62.21,62.13,62.15,107500.0,54.2286,54.2897,54.2199,54.2374,107500.0
2013-10-23 14:00:00,62.16,62.19,62.13,62.15,97800.0,54.2461,54.2723,54.2199,54.2374,97800.0
2013-10-23 14:10:00,62.15,62.23,62.15,62.18,82000.0,54.2374,54.3072,54.2374,54.2635,82000.0
2013-10-23 14:20:00,62.18,62.2,62.17,62.19,78300.0,54.2635,54.281,54.2548,54.2723,78300.0
2013-10-23 14:30:00,62.19,62.26,62.19,62.23,99100.0,54.2723,54.3334,54.2723,54.3072,99100.0
2013-10-23 14:40:00,62.23,62.32,62.22,62.3,71100.0,54.3072,54.3857,54.2985,54.3683,71100.0
2013-10-23 14:50:00,62.29,62.3,62.25,62.28,72400.0,54.3595,54.3683,54.3246,54.3508,72400.0
2013-10-23 15:00:00,62.28,62.32,62.26,62.28,110500.0,54.3508,54.3857,54.3334,54.3508,110500.0
2013-10-23 15:10:00,62.28,62.3,62.17,62.17,133400.0,54.3508,54.3683,54.2548,54.2548,133400.0
2013-10-23 15:20:00,62.17,62.19,62.16,62.17,192100.0,54.2548,54.2723,54.2461,54.2548,192100.0
2013-10-23 15:30:00,62.17,62.26,62.17,62.21,105900.0,54.2548,54.3334,54.2548,54.2897,105900.0
2013-10-23 15:40:00,62.22,62.27,62.21,62.23,431100.0,54.2985,54.3421,54.2897,54.3072,431100.0
2013-10-23 15:50:00,62.23,62.26,62.18,62.24,462500.0,54.3072,54.3334,54.2635,54.3159,462500.0
2013-10-24 09:30:00,62.51,62.58,62.45,62.46,209500.0,54.5515,54.6126,54.4992,54.5079,209500.0
2013-10-24 09:40:00,62.46,62.46,62.34,62.41,262400.0,54.5079,54.5079,54.4032,54.4643,262400.0
2013-10-24 09:50:00,62.41,62.52,62.37,62.49,144900.0,54.4643,54.5603,54.4294,54.5341,144900.0
2013-10-24 10:00:00,62.49,62.5,62.39,62.48,96600.0,54.5341,54.5428,54.4468,54.5254,96600.0
2013-10-24 10:10:00,62.47,62.58,62.46,62.58,234800.0,54.5166,54.6126,54.5079,54.6126,234800.0
2013-10-24 10:20:00,62.58,62.63,62.47,62.52,170100.0,54.6126,54.6563,54.5166,54.5603,170100.0
2013-10-24 10:30:00,62.53,62.57,62.46,62.53,249500.0,54.569,54.6039,54.5079,54.569,249500.0
2013-10-24 10:40:00,62.53,62.61,62.52,62.58,103300.0,54.569,54.6388,54.5603,54.6126,103300.0
2013-10-24 10:50:00,62.58,62.63,62.54,62.63,109800.0,54.6126,54.6563,54.5777,54.6563,109800.0
2013-10-24 11:00:00,62.63,62.7,62.6,62.68,131000.0,54.6563,54.7173,54.6301,54.6999,131000.0
2013-10-24 11:10:00,62.68,62.7,62.65,62.65,97600.0,54.6999,54.7173,54.6737,54.6737,97600.0
2013-10-24 11:20:00,62.66,62.72,62.65,62.71,272300.0,54.6824,54.7348,54.6737,54.7261,272300.0
2013-10-24 11:30:00,62.71,62.73,62.68,62.71,113100.0,54.7261,54.7435,54.6999,54.7261,113100.0
2013-10-24 11:40:00,62.72,62.75,62.69,62.74,85300.0,54.7348,54.761,54.7086,54.7522,85300.0
2013-10-24 11:50:00,62.75,62.76,62.72,62.73,68800.0,54.761,54.7697,54.7348,54.7435,68800.0
2013-10-24 12:00:00,62.74,62.75,62.69,62.73,200500.0,54.7522,54.761,54.7086,54.7435,200500.0
2013-10-24 12:10:00,62.73,62.79,62.72,62.73,81600.0,54.7435,54.7959,54.7348,54.7435,81600.0
2013-10-24 12:20:00,62.74,62.82,62.73,62.8,51700.0,54.7522,54.8221,54.7435,54.8046,51700.0
2013-10-24 12:30:00,62.8,62.82,62.71,62.73,102000.0,54.8046,54.8221,54.7261,54.7435,102000.0
2013-10-24 12:40:00,62.73,62.76,62.7,62.75,45100.0,54.7435,54.7697,54.7173,54.761,45100.0
2013-10-24 12:50:00,62.75,62.82,62.74,62.81,276900.0,54.761,54.8221,54.7522,54.8133,276900.0
2013-10-24 13:00:00,62.81,62.82,62.78,62.79,43200.0,54.8133,54.8221,54.7872,54.7959,43200.0
2013-10-24 13:10:00,62.79,62.81,62.73,62.74,48600.0,54.7959,54.8133,54.7435,54.7522,48600.0
2013-10-24 13:20:00,62.74,62.8,62.73,62.8,34100.0,54.7522,54.8046,54.7435,54.8046,34100.0
2013-10-24 13:30:00,62.8,62.8,62.76,62.77,48800.0,54.8046,54.8046,54.7697,54.7784,48800.0
2013-10-24 13:40:00,62.76,62.81,62.75,62.78,57700.0,54.7697,54.8133,54.761,54.7872,57700.0
2013-10-24 13:50:00,62.78,62.78,62.72,62.73,54600.0,54.7872,54.7872,54.7348,54.7435,54600.0
2013-10-24 14:00:00,62.73,62.75,62.69,62.73,101900.0,54.7435,54.761,54.7086,54.7435,101900.0
2013-10-24 14:10:00,62.74,62.77,62.72,62.76,126400.0,54.7522,54.7784,54.7348,54.7697,126400.0
2013-10-24 14:20:00,62.76,62.81,62.76,62.81,78400.0,54.7697,54.8133,54.7697,54.8133,78400.0
2013-10-24 14:30:00,62.8,62.83,62.78,62.83,46900.0,54.8046,54.8308,54.7872,54.8308,46900.0
2013-10-24 14:40:00,62.82,62.86,62.82,62.84,131000.0,54.8221,54.857,54.8221,54.8395,131000.0
2013-10-24 14:50:00,62.84,62.89,62.84,62.88,55100.0,54.8395,54.8832,54.8395,54.8744,55100.0
2013-10-24 15:00:00,62.89,62.89,62.84,62.84,172100.0,54.8832,54.8832,54.8395,54.8395,172100.0
2013-10-24 15:10:00,62.84,62.88,62.83,62.83,65600.0,54.8395,54.8744,54.8308,54.8308,65600.0
2013-10-24 15:20:00,62.84,62.85,62.82,62.83,56900.0,54.8395,54.8482,54.8221,54.8308,56900.0
2013-10-24 15:30:00,62.84,62.84,62.8,62.8,128900.0,54.8395,54.8395,54.8046,54.8046,128900.0
2013-10-24 15:40:00,62.8,62.81,62.76,62.79,195700.0,54.8046,54.8133,54.7697,54.7959,195700.0
2013-10-24 15:50:00,62.8,62.87,62.8,62.83,431100.0,54.8046,54.8657,54.8046,54.8308,431100.0
2013-10-25 09:30:00,63.17,63.3,63.08,63.17,217100.0,55.1275,55.241,55.049,55.1275,217100.0
2013-10-25 09:40:00,63.16,63.33,63.15,63.26,299400.0,55.1188,55.2671,55.11,55.206,299400.0
2013-10-25 09:50:00,63.25,63.35,63.25,63.31,205800.0,55.1973,55.2846,55.1973,55.2497,205800.0
2013-10-25 10:00:00,63.32,63.39,63.25,63.26,159500.0,55.2584,55.3195,55.1973,55.206,159500.0
2013-10-25 10:10:00,63.25,63.26,63.15,63.16,109500.0,55.1973,55.206,55.11,55.1188,109500.0
2013-10-25 10:20:00,63.17,63.17,63.1,63.1,57600.0,55.1275,55.1275,55.0664,55.0664,57600.0
2013-10-25 10:30:00,63.11,63.15,63.09,63.14,76500.0,55.0751,55.11,55.0577,55.1013,76500.0
2013-10-25 10:40:00,63.14,63.15,63.08,63.14,42400.0,55.1013,55.11,55.049,55.1013,42400.0
2013-10-25 10:50:00,63.15,63.18,63.14,63.15,96900.0,55.11,55.1362,55.1013,55.11,96900.0
2013-10-25 11:00:00,63.16,63.17,63.03,63.04,80500.0,55.1188,55.1275,55.0053,55.0141,80500.0
2013-10-25 11:10:00,63.04,63.13,63.04,63.04,79400.0,55.0141,55.0926,55.0141,55.0141,79400.0
2013-10-25 11:20:00,63.05,63.08,63.03,63.08,39200.0,55.0228,55.049,55.0053,55.049,39200.0
2013-10-25 11:30:00,63.09,63.14,63.08,63.11,52000.0,55.0577,55.1013,55.049,55.0751,52000.0
2013-10-25 11:40:00,63.11,63.11,63.02,63.02,47200.0,55.0751,55.0751,54.9966,54.9966,47200.0
2013-10-25 11:50:00,63.01,63.03,62.98,63.01,94400.0,54.9879,55.0053,54.9617,54.9879,94400.0
2013-10-25 12:00:00,63.0,63.04,62.97,63.04,42800.0,54.9791,55.0141,54.953,55.0141,42800.0
2013-10-25 12:10:00,63.03,63.04,62.98,63.03,36300.0,55.0053,55.0141,54.9617,55.0053,36300.0
2013-10-25 12:20:00,63.03,63.1,63.03,63.08,46600.0,55.0053,55.0664,55.0053,55.049,46600.0
2013-10-25 12:30:00,63.09,63.12,63.08,63.11,109700.0,55.0577,55.0839,55.049,55.0751,109700.0
2013-10-25 12:40:00,63.11,63.16,63.1,63.16,37800.0,55.0751,55.1188,55.0664,55.1188,37800.0
2013-10-25 12:50:00,63.15,63.16,63.11,63.12,30300.0,55.11,55.1188,55.0751,55.0839,30300.0
2013-10-25 13:00:00,63.12,63.15,63.09,63.09,45500.0,55.0839,55.11,55.0577,55.0577,45500.0
2013-10-25 13:10:00,63.08,63.18,63.08,63.16,62600.0,55.049,55.1362,55.049,55.1188,62600.0
2013-10-25 13:20:00,63.15,63.15,63.09,63.1,95400.0,55.11,55.11,55.0577,55.0664,95400.0
2013-10-25 13:30:00,63.1,63.11,63.08,63.11,45800.0,55.0664,55.0751,55.049,55.0751,45800.0
2013-10-25 13:40:00,63.11,63.14,63.11,63.11,46500.0,55.0751,55.1013,55.0751,55.0751,46500.0
2013-10-25 13:50:00,63.11,63.15,63.11,63.15,33300.0,55.0751,55.11,55.0751,55.11,33300.0
2013-10-25 14:00:00,63.15,63.22,63.14,63.21,105300.0,55.11,55.1711,55.1013,55.1624,105300.0
2013-10-25 14:10:00,63.22,63.22,63.18,63.2,178000.0,55.1711,55.1711,55.1362,55.1537,178000.0
2013-10-25 14:20:00,63.2,63.21,63.17,63.18,59200.0,55.1537,55.1624,55.1275,55.1362,59200.0
2013-10-25 14:30:00,63.18,63.18,63.12,63.13,46600.0,55.1362,55.1362,55.0839,55.0926,46600.0
2013-10-25 14:40:00,63.13,63.15,63.11,63.14,32600.0,55.0926,55.11,55.0751,55.1013,32600.0
2013-10-25 14:50:00,63.13,63.16,63.12,63.15,35100.0,55.0926,55.1188,55.0839,55.11,35100.0
2013-10-25 15:00:00,63.15,63.16,63.07,63.08,59100.0,55.11,55.1188,55.0402,55.049,59100.0
2013-10-25 15:10:00,63.08,63.11,63.07,63.1,202200.0,55.049,55.0751,55.0402,55.0664,202200.0
2013-10-25 15:20:00,63.1,63.12,63.09,63.12,37300.0,55.0664,55.0839,55.0577,55.0839,37300.0
2013-10-25 15:30:00,63.11,63.17,63.11,63.16,77300.0,55.0751,55.1275,55.0751,55.1188,77300.0
2013-10-25 15:40:00,63.16,63.24,63.15,63.22,274300.0,55.1188,55.1886,55.11,55.1711,274300.0
2013-10-25 15:50:00,63.23,63.3,63.2,63.29,292200.0,55.1799,55.241,55.1537,55.2322,292200.0
2013-10-28 09:30:00,63.27,63.28,63.15,63.2,161300.0,55.2148,55.2235,55.11,55.1537,161300.0
2013-10-28 09:40:00,63.2,63.3,63.18,63.26,160800.0,55.1537,55.241,55.1362,55.206,160800.0
2013-10-28 09:50:00,63.26,63.28,63.2,63.21,94100.0,55.206,55.2235,55.1537,55.1624,94100.0
2013-10-28 10:00:00,63.2,63.23,63.12,63.19,332500.0,55.1537,55.1799,55.0839,55.145,332500.0
2013-10-28 10:10:00,63.19,63.27,63.19,63.25,171200.0,55.145,55.2148,55.145,55.1973,171200.0
2013-10-28 10:20:00,63.25,63.27,63.2,63.21,97500.0,55.1973,55.2148,55.1537,55.1624,97500.0
2013-10-28 10:30:00,63.21,63.21,63.13,63.21,65400.0,55.1624,55.1624,55.0926,55.1624,65400.0
2013-10-28 10:40:00,63.2,63.2,63.12,63.14,76700.0,55.1537,55.1537,55.0839,55.1013,76700.0
2013-10-28 10:50:00,63.13,63.14,62.96,63.0,181400.0,55.0926,55.1013,54.9442,54.9791,181400.0
2013-10-28 11:00:00,63.0,63.01,62.95,62.99,325000.0,54.9791,54.9879,54.9355,54.9704,325000.0
2013-10-28 11:10:00,62.99,63.03,62.97,62.99,126400.0,54.9704,55.0053,54.953,54.9704,126400.0
2013-10-28 11:20:00,62.99,63.08,62.94,63.08,157300.0,54.9704,55.049,54.9268,55.049,157300.0
2013-10-28 11:30:00,63.08,63.13,63.05,63.11,72200.0,55.049,55.0926,55.0228,55.0751,72200.0
2013-10-28 11:40:00,63.12,63.12,63.07,63.09,106500.0,55.0839,55.0839,55.0402,55.0577,106500.0
2013-10-28 11:50:00,63.09,63.14,63.06,63.14,146300.0,55.0577,55.1013,55.0315,55.1013,146300.0
2013-10-28 12:00:00,63.13,63.16,63.13,63.16,76100.0,55.0926,55.1188,55.0926,55.1188,76100.0
2013-10-28 12:10:00,63.16,63.21,63.16,63.18,135600.0,55.1188,55.1624,55.1188,55.1362,135600.0
2013-10-28 12:20:00,63.19,63.19,63.16,63.19,29600.0,55.145,55.145,55.1188,55.145,29600.0
2013-10-28 12:30:00,63.19,63.2,63.16,63.2,104000.0,55.145,55.1537,55.1188,55.1537,104000.0
2013-10-28 12:40:00,63.2,63.28,63.2,63.27,103500.0,55.1537,55.2235,55.1537,55.2148,103500.0
2013-10-28 12:50:00,63.27,63.28,63.25,63.27,71800.0,55.2148,55.2235,55.1973,55.2148,71800.0
2013-10-28 13:00:00,63.27,63.29,63.25,63.28,30100.0,55.2148,55.2322,55.1973,55.2235,30100.0
2013-10-28 13:10:00,63.28,63.3,63.26,63.27,46800.0,55.2235,55.241,55.206,55.2148,46800.0
2013-10-28 13:20:00,63.28,63.28,63.23,63.25,39700.0,55.2235,55.2235,55.1799,55.1973,39700.0
2013-10-28 13:30:00,63.24,63.27,63.23,63.26,47800.0,55.1886,55.2148,55.1799,55.206,47800.0
2013-10-28 13:40:00,63.27,63.29,63.25,63.25,201600.0,55.2148,55.2322,55.1973,55.1973,201600.0
2013-10-28 13:50:00,63.25,63.26,63.2,63.21,45500.0,55.1973,55.206,55.1537,55.1624,45500.0
2013-10-28 14:00:00,63.22,63.23,63.18,63.2,107500.0,55.1711,55.1799,55.1362,55.1537,107500.0
2013-10-28 14:10:00,63.19,63.21,63.16,63.21,66400.0,55.145,55.1624,55.1188,55.1624,66400.0
2013-10-28 14:20:00,63.2,63.24,63.19,63.24,103100.0,55.1537,55.1886,55.145,55.1886,103100.0
2013-10-28 14:30:00,63.24,63.25,63.2,63.22,100300.0,55.1886,55.1973,55.1537,55.1711,100300.0
2013-10-28 14:40:00,63.23,63.25,63.22,63.23,59200.0,55.1799,55.1973,55.1711,55.1799,59200.0
2013-10-28 14:50:00,63.23,63.26,63.22,63.24,78800.0,55.1799,55.206,55.1711,55.1886,78800.0
2013-10-28 15:00:00,63.25,63.25,63.17,63.17,84700.0,55.1973,55.1973,55.1275,55.1275,84700.0
2013-10-28 15:10:00,63.17,63.19,63.14,63.15,84300.0,55.1275,55.145,55.1013,55.11,84300.0
2013-10-28 15:20:00,63.16,63.17,63.14,63.15,93000.0,55.1188,55.1275,55.1013,55.11,93000.0
2013-10-28 15:30:00,63.15,63.16,63.11,63.12,121200.0,55.11,55.1188,55.0751,55.0839,121200.0
2013-10-28 15:40:00,63.12,63.14,63.05,63.09,247800.0,55.0839,55.1013,55.0228,55.0577,247800.0
2013-10-28 15:50:00,63.08,63.15,63.05,63.14,275600.0,55.049,55.11,55.0228,55.1013,275600.0
2013-10-29 09:30:00,63.39,63.43,63.03,63.29,360300.0,55.3195,55.3544,55.0053,55.2322,360300.0
2013-10-29 09:40:00,63.28,63.3,63.23,63.27,361900.0,55.2235,55.241,55.1799,55.2148,361900.0
2013-10-29 09:50:00,63.28,63.32,63.17,63.17,388900.0,55.2235,55.2584,55.1275,55.1275,388900.0
2013-10-29 10:00:00,63.15,63.24,63.11,63.17,418000.0,55.11,55.1886,55.0751,55.1275,418000.0
2013-10-29 10:10:00,63.17,63.23,63.1,63.22,1212100.0,55.1275,55.1799,55.0664,55.1711,1212100.0
2013-10-29 10:20:00,63.22,63.22,63.14,63.2,136900.0,55.1711,55.1711,55.1013,55.1537,136900.0
2013-10-29 10:30:00,63.21,63.28,63.2,63.22,248500.0,55.1624,55.2235,55.1537,55.1711,248500.0
2013-10-29 10:40:00,63.21,63.24,63.16,63.19,104600.0,55.1624,55.1886,55.1188,55.145,104600.0
2013-10-29 10:50:00,63.19,63.21,63.13,63.13,105200.0,55.145,55.1624,55.0926,55.0926,105200.0
2013-10-29 11:00:00,63.13,63.23,63.13,63.23,170400.0,55.0926,55.1799,55.0926,55.1799,170400.0
2013-10-29 11:10:00,63.23,63.26,63.2,63.25,52400.0,55.1799,55.206,55.1537,55.1973,52400.0
2013-10-29 11:20:00,63.26,63.3,63.24,63.26,167100.0,55.206,55.241,55.1886,55.206,167100.0
2013-10-29 11:30:00,63.26,63.26,63.17,63.19,101700.0,55.206,55.206,55.1275,55.145,101700.0
2013-10-29 11:40:00,63.2,63.25,63.2,63.22,66200.0,55.1537,55.1973,55.1537,55.1711,66200.0
2013-10-29 11:50:00,63.22,63.26,63.22,63.26,227800.0,55.1711,55.206,55.1711,55.206,227800.0
2013-10-29 12:00:00,63.27,63.31,63.26,63.31,204000.0,55.2148,55.2497,55.206,55.2497,204000.0
2013-10-29 12:10:00,63.31,63.31,63.28,63.3,116600.0,55.2497,55.2497,55.2235,55.241,116600.0
2013-10-29 12:20:00,63.3,63.36,63.28,63.33,119700.0,55.241,55.2933,55.2235,55.2671,119700.0
2013-10-29 12:30:00,63.34,63.36,63.32,63.33,39800.0,55.2759,55.2933,55.2584,55.2671,39800.0
2013-10-29 12:40:00,63.33,63.35,63.29,63.35,32400.0,55.2671,55.2846,55.2322,55.2846,32400.0
2013-10-29 12:50:00,63.36,63.4,63.35,63.37,66600.0,55.2933,55.3282,55.2846,55.302,66600.0
2013-10-29 13:00:00,63.38,63.41,63.37,63.39,50500.0,55.3108,55.3369,55.302,55.3195,50500.0
2013-10-29 13:10:00,63.38,63.4,63.36,63.37,89400.0,55.3108,55.3282,55.2933,55.302,89400.0
2013-10-29 13:20:00,63.37,63.38,63.34,63.35,69500.0,55.302,55.3108,55.2759,55.2846,69500.0
2013-10-29 13:30:00,63.35,63.39,63.35,63.38,47800.0,55.2846,55.3195,55.2846,55.3108,47800.0
2013-10-29 13:40:00,63.38,63.42,63.38,63.41,37600.0,55.3108,55.3457,55.3108,55.3369,37600.0
2013-10-29 13:50:00,63.4,63.42,63.38,63.41,41400.0,55.3282,55.3457,55.3108,55.3369,41400.0
2013-10-29 14:00:00,63.41,63.48,63.4,63.48,59400.0,55.3369,55.398,55.3282,55.398,59400.0
2013-10-29 14:10:00,63.48,63.48,63.43,63.45,47200.0,55.398,55.398,55.3544,55.3719,47200.0
2013-10-29 14:20:00,63.45,63.46,63.42,63.45,71500.0,55.3719,55.3806,55.3457,55.3719,71500.0
2013-10-29 14:30:00,63.45,63.47,63.43,63.45,47500.0,55.3719,55.3893,55.3544,55.3719,47500.0
2013-10-29 14:40:00,63.45,63.46,63.43,63.45,124600.0,55.3719,55.3806,55.3544,55.3719,124600.0
2013-10-29 14:50:00,63.45,63.46,63.44,63.44,297900.0,55.3719,55.3806,55.3631,55.3631,297900.0
2013-10-29 15:00:00,63.44,63.46,63.42,63.43,231000.0,55.3631,55.3806,55.3457,55.3544,231000.0
2013-10-29 15:10:00,63.43,63.48,63.43,63.48,39300.0,55.3544,55.398,55.3544,55.398,39300.0
2013-10-29 15:20:00,63.48,63.48,63.41,63.46,123300.0,55.398,55.398,55.3369,55.3806,123300.0
2013-10-29 15:30:00,63.46,63.47,63.41,63.44,123400.0,55.3806,55.3893,55.3369,55.3631,123400.0
2013-10-29 15:40:00,63.44,63.47,63.43,63.45,127700.0,55.3631,55.3893,55.3544,55.3719,127700.0
2013-10-29 15:50:00,63.44,63.55,63.44,63.55,463300.0,55.3631,55.4591,55.3631,55.4591,463300.0
2013-10-30 09:30:00,63.76,63.8,63.69,63.69,198500.0,55.6424,55.6773,55.5813,55.5813,198500.0
2013-10-30 09:40:00,63.69,63.76,63.63,63.73,167400.0,55.5813,55.6424,55.5289,55.6162,167400.0
2013-10-30 09:50:00,63.74,63.79,63.67,63.68,163900.0,55.6249,55.6686,55.5638,55.5726,163900.0
2013-10-30 10:00:00,63.68,63.69,63.5,63.52,138700.0,55.5726,55.5813,55.4155,55.4329,138700.0
2013-10-30 10:10:00,63.51,63.59,63.47,63.57,102400.0,55.4242,55.494,55.3893,55.4766,102400.0
2013-10-30 10:20:00,63.57,63.61,63.54,63.61,55700.0,55.4766,55.5115,55.4504,55.5115,55700.0
2013-10-30 10:30:00,63.61,63.62,63.5,63.51,77500.0,55.5115,55.5202,55.4155,55.4242,77500.0
2013-10-30 10:40:00,63.51,63.59,63.5,63.57,37800.0,55.4242,55.494,55.4155,55.4766,37800.0
2013-10-30 10:50:00,63.57,63.62,63.57,63.61,147200.0,55.4766,55.5202,55.4766,55.5115,147200.0
2013-10-30 11:00:00,63.62,63.64,63.58,63.62,116100.0,55.5202,55.5377,55.4853,55.5202,116100.0
2013-10-30 11:10:00,63.63,63.65,63.57,63.57,46700.0,55.5289,55.5464,55.4766,55.4766,46700.0
2013-10-30 11:20:00,63.57,63.59,63.52,63.54,78000.0,55.4766,55.494,55.4329,55.4504,78000.0
2013-10-30 11:30:00,63.53,63.54,63.43,63.44,135200.0,55.4417,55.4504,55.3544,55.3631,135200.0
2013-10-30 11:40:00,63.43,63.47,63.4,63.4,178700.0,55.3544,55.3893,55.3282,55.3282,178700.0
2013-10-30 11:50:00,63.4,63.44,63.37,63.43,90000.0,55.3282,55.3631,55.302,55.3544,90000.0
2013-10-30 12:00:00,63.41,63.47,63.41,63.44,38800.0,55.3369,55.3893,55.3369,55.3631,38800.0
2013-10-30 12:10:00,63.44,63.46,63.39,63.4,51700.0,55.3631,55.3806,55.3195,55.3282,51700.0
2013-10-30 12:20:00,63.4,63.42,63.36,63.37,49800.0,55.3282,55.3457,55.2933,55.302,49800.0
2013-10-30 12:30:00,63.37,63.42,63.37,63.39,105200.0,55.302,55.3457,55.302,55.3195,105200.0
2013-10-30 12:40:00,63.4,63.45,63.39,63.43,59300.0,55.3282,55.3719,55.3195,55.3544,59300.0
2013-10-30 12:50:00,63.43,63.46,63.4,63.44,71200.0,55.3544,55.3806,55.3282,55.3631,71200.0
2013-10-30 13:00:00,63.44,63.46,63.42,63.44,37500.0,55.3631,55.3806,55.3457,55.3631,37500.0
2013-10-30 13:10:00,63.43,63.46,63.43,63.46,36300.0,55.3544,55.3806,55.3544,55.3806,36300.0
2013-10-30 13:20:00,63.45,63.45,63.35,63.35,55600.0,55.3719,55.3719,55.2846,55.2846,55600.0
2013-10-30 13:30:00,63.35,63.39,63.32,63.39,114000.0,55.2846,55.3195,55.2584,55.3195,114000.0
2013-10-30 13:40:00,63.38,63.39,63.27,63.28,67900.0,55.3108,55.3195,55.2148,55.2235,67900.0
2013-10-30 13:50:00,63.28,63.32,63.26,63.29,114100.0,55.2235,55.2584,55.206,55.2322,114100.0
2013-10-30 14:00:00,63.3,63.45,63.18,63.26,413700.0,55.241,55.3719,55.1362,55.206,413700.0
2013-10-30 14:10:00,63.25,63.37,62.99,63.07,370200.0,55.1973,55.302,54.9704,55.0402,370200.0
2013-10-30 14:20:00,63.06,63.15,62.88,63.03,825000.0,55.0315,55.11,54.8744,55.0053,825000.0
2013-10-30 14:30:00,63.03,63.17,63.0,63.11,158600.0,55.0053,55.1275,54.9791,55.0751,158600.0
2013-10-30 14:40:00,63.12,63.2,63.04,63.16,112500.0,55.0839,55.1537,55.0141,55.1188,112500.0
2013-10-30 14:50:00,63.17,63.23,63.11,63.2,154900.0,55.1275,55.1799,55.0751,55.1537,154900.0
2013-10-30 15:00:00,63.2,63.31,63.19,63.22,260700.0,55.1537,55.2497,55.145,55.1711,260700.0
2013-10-30 15:10:00,63.23,63.24,63.18,63.23,100700.0,55.1799,55.1886,55.1362,55.1799,100700.0
2013-10-30 15:20:00,63.24,63.31,63.22,63.29,173900.0,55.1886,55.2497,55.1711,55.2322,173900.0
2013-10-30 15:30:00,63.29,63.33,63.27,63.32,112500.0,55.2322,55.2671,55.2148,55.2584,112500.0
2013-10-30 15:40:00,63.33,63.37,63.24,63.26,124200.0,55.2671,55.302,55.1886,55.206,124200.0
2013-10-30 15:50:00,63.26,63.29,63.22,63.26,232900.0,55.206,55.2322,55.1711,55.206,232900.0
2013-10-31 09:30:00,63.26,63.39,63.2,63.39,174100.0,55.206,55.3195,55.1537,55.3195,174100.0
2013-10-31 09:40:00,63.41,63.64,63.41,63.44,164700.0,55.3369,55.5377,55.3369,55.3631,164700.0
2013-10-31 09:50:00,63.45,63.49,63.2,63.26,161000.0,55.3719,55.4068,55.1537,55.206,161000.0
2013-10-31 10:00:00,63.26,63.26,63.15,63.25,242600.0,55.206,55.206,55.11,55.1973,242600.0
2013-10-31 10:10:00,63.26,63.34,63.2,63.26,226600.0,55.206,55.2759,55.1537,55.206,226600.0
2013-10-31 10:20:00,63.26,63.35,63.21,63.3,191000.0,55.206,55.2846,55.1624,55.241,191000.0
2013-10-31 10:30:00,63.29,63.39,63.11,63.12,688100.0,55.2322,55.3195,55.0751,55.0839,688100.0
2013-10-31 10:40:00,63.12,63.31,63.12,63.3,186800.0,55.0839,55.2497,55.0839,55.241,186800.0
2013-10-31 10:50:00,63.31,63.39,63.29,63.38,92400.0,55.2497,55.3195,55.2322,55.3108,92400.0
2013-10-31 11:00:00,63.38,63.45,63.37,63.44,58300.0,55.3108,55.3719,55.302,55.3631,58300.0
2013-10-31 11:10:00,63.44,63.53,63.43,63.5,204100.0,55.3631,55.4417,55.3544,55.4155,204100.0
2013-10-31 11:20:00,63.5,63.56,63.49,63.55,107800.0,55.4155,55.4678,55.4068,55.4591,107800.0
2013-10-31 11:30:00,63.55,63.62,63.55,63.6,108000.0,55.4591,55.5202,55.4591,55.5028,108000.0
2013-10-31 11:40:00,63.6,63.62,63.56,63.6,47500.0,55.5028,55.5202,55.4678,55.5028,47500.0
2013-10-31 11:50:00,63.61,63.65,63.58,63.59,124800.0,55.5115,55.5464,55.4853,55.494,124800.0
2013-10-31 12:00:00,63.59,63.59,63.53,63.55,450400.0,55.494,55.494,55.4417,55.4591,450400.0
2013-10-31 12:10:00,63.55,63.58,63.55,63.56,297300.0,55.4591,55.4853,55.4591,55.4678,297300.0
2013-10-31 12:20:00,63.57,63.6,63.56,63.59,158400.0,55.4766,55.5028,55.4678,55.494,158400.0
2013-10-31 12:30:00,63.59,63.67,63.59,63.63,91600.0,55.494,55.5638,55.494,55.5289,91600.0
2013-10-31 12:40:00,63.63,63.68,63.63,63.65,113900.0,55.5289,55.5726,55.5289,55.5464,113900.0
2013-10-31 12:50:00,63.65,63.66,63.58,63.58,52600.0,55.5464,55.5551,55.4853,55.4853,52600.0
2013-10-31 13:00:00,63.59,63.61,63.58,63.58,43200.0,55.494,55.5115,55.4853,55.4853,43200.0
2013-10-31 13:10:00,63.58,63.62,63.57,63.62,61200.0,55.4853,55.5202,55.4766,55.5202,61200.0
2013-10-31 13:20:00,63.61,63.63,63.58,63.62,56000.0,55.5115,55.5289,55.4853,55.5202,56000.0
2013-10-31 13:30:00,63.63,63.65,63.59,63.63,65500.0,55.5289,55.5464,55.494,55.5289,65500.0
2013-10-31 13:40:00,63.63,63.69,63.63,63.69,300900.0,55.5289,55.5813,55.5289,55.5813,300900.0
2013-10-31 13:50:00,63.69,63.69,63.61,63.63,108300.0,55.5813,55.5813,55.5115,55.5289,108300.0
2013-10-31 14:00:00,63.64,63.67,63.6,63.62,95600.0,55.5377,55.5638,55.5028,55.5202,95600.0
2013-10-31 14:10:00,63.63,63.79,63.63,63.78,131500.0,55.5289,55.6686,55.5289,55.6598,131500.0
2013-10-31 14:20:00,63.78,63.8,63.76,63.79,101300.0,55.6598,55.6773,55.6424,55.6686,101300.0
2013-10-31 14:30:00,63.78,63.81,63.73,63.75,111100.0,55.6598,55.686,55.6162,55.6337,111100.0
2013-10-31 14:40:00,63.75,63.78,63.72,63.73,344000.0,55.6337,55.6598,55.6075,55.6162,344000.0
2013-10-31 14:50:00,63.74,63.74,63.63,63.63,132100.0,55.6249,55.6249,55.5289,55.5289,132100.0
2013-10-31 15:00:00,63.62,63.62,63.5,63.57,148700.0,55.5202,55.5202,55.4155,55.4766,148700.0
2013-10-31 15:10:00,63.57,63.61,63.55,63.59,187400.0,55.4766,55.5115,55.4591,55.494,187400.0
2013-10-31 15:20:00,63.6,63.63,63.51,63.51,177400.0,55.5028,55.5289,55.4242,55.4242,177400.0
2013-10-31 15:30:00,63.51,63.58,63.5,63.56,237200.0,55.4242,55.4853,55.4155,55.4678,237200.0
2013-10-31 15:40:00,63.55,63.58,63.5,63.52,283500.0,55.4591,55.4853,55.4155,55.4329,283500.0
2013-10-31 15:50:00,63.53,63.53,63.41,63.41,935500.0,55.4417,55.4417,55.3369,55.3369,935500.0
2013-11-01 09:30:00,63.71,63.73,63.55,63.69,145800.0,55.5988,55.6162,55.4591,55.5813,145800.0
2013-11-01 09:40:00,63.69,63.72,63.59,63.62,72200.0,55.5813,55.6075,55.494,55.5202,72200.0
2013-11-01 09:50:00,63.62,63.69,63.57,63.58,61300.0,55.5202,55.5813,55.4766,55.4853,61300.0
2013-11-01 10:00:00,63.58,63.74,63.54,63.68,149800.0,55.4853,55.6249,55.4504,55.5726,149800.0
2013-11-01 10:10:00,63.68,63.69,63.42,63.46,137700.0,55.5726,55.5813,55.3457,55.3806,137700.0
2013-11-01 10:20:00,63.46,63.51,63.43,63.45,84500.0,55.3806,55.4242,55.3544,55.3719,84500.0
2013-11-01 10:30:00,63.44,63.49,63.39,63.44,179800.0,55.3631,55.4068,55.3195,55.3631,179800.0
2013-11-01 10:40:00,63.44,63.53,63.42,63.52,178500.0,55.3631,55.4417,55.3457,55.4329,178500.0
2013-11-01 10:50:00,63.52,63.56,63.5,63.53,71900.0,55.4329,55.4678,55.4155,55.4417,71900.0
2013-11-01 11:00:00,63.53,63.53,63.41,63.41,72000.0,55.4417,55.4417,55.3369,55.3369,72000.0
2013-11-01 11:10:00,63.4,63.4,63.25,63.32,115000.0,55.3282,55.3282,55.1973,55.2584,115000.0
2013-11-01 11:20:00,63.32,63.41,63.3,63.4,104700.0,55.2584,55.3369,55.241,55.3282,104700.0
2013-11-01 11:30:00,63.4,63.43,63.33,63.38,71100.0,55.3282,55.3544,55.2671,55.3108,71100.0
2013-11-01 11:40:00,63.39,63.43,63.37,63.41,89900.0,55.3195,55.3544,55.302,55.3369,89900.0
2013-11-01 11:50:00,63.41,63.41,63.24,63.25,154500.0,55.3369,55.3369,55.1886,55.1973,154500.0
2013-11-01 12:00:00,63.25,63.33,63.25,63.29,38500.0,55.1973,55.2671,55.1973,55.2322,38500.0
2013-11-01 12:10:00,63.3,63.3,63.21,63.22,38800.0,55.241,55.241,55.1624,55.1711,38800.0
2013-11-01 12:20:00,63.22,63.39,63.22,63.35,35600.0,55.1711,55.3195,55.1711,55.2846,35600.0
2013-11-01 12:30:00,63.35,63.4,63.35,63.35,49000.0,55.2846,55.3282,55.2846,55.2846,49000.0
2013-11-01 12:40:00,63.34,63.39,63.34,63.35,66400.0,55.2759,55.3195,55.2759,55.2846,66400.0
2013-11-01 12:50:00,63.36,63.36,63.3,63.31,47500.0,55.2933,55.2933,55.241,55.2497,47500.0
2013-11-01 13:00:00,63.31,63.32,63.27,63.27,52200.0,55.2497,55.2584,55.2148,55.2148,52200.0
2013-11-01 13:10:00,63.27,63.27,63.23,63.23,39300.0,55.2148,55.2148,55.1799,55.1799,39300.0
2013-11-01 13:20:00,63.23,63.31,63.21,63.3,258200.0,55.1799,55.2497,55.1624,55.241,258200.0
2013-11-01 13:30:00,63.3,63.42,63.26,63.41,105400.0,55.241,55.3457,55.206,55.3369,105400.0
2013-11-01 13:40:00,63.41,63.43,63.39,63.43,34300.0,55.3369,55.3544,55.3195,55.3544,34300.0
2013-11-01 13:50:00,63.44,63.45,63.39,63.43,59400.0,55.3631,55.3719,55.3195,55.3544,59400.0
2013-11-01 14:00:00,63.43,63.47,63.43,63.46,64200.0,55.3544,55.3893,55.3544,55.3806,64200.0
2013-11-01 14:10:00,63.46,63.48,63.42,63.45,77100.0,55.3806,55.398,55.3457,55.3719,77100.0
2013-11-01 14:20:00,63.46,63.47,63.45,63.46,30400.0,55.3806,55.3893,55.3719,55.3806,30400.0
2013-11-01 14:30:00,63.45,63.45,63.41,63.41,79000.0,55.3719,55.3719,55.3369,55.3369,79000.0
2013-11-01 14:40:00,63.41,63.48,63.41,63.46,124100.0,55.3369,55.398,55.3369,55.3806,124100.0
2013-11-01 14:50:00,63.46,63.47,63.4,63.41,107300.0,55.3806,55.3893,55.3282,55.3369,107300.0
2013-11-01 15:00:00,63.41,63.47,63.4,63.42,142300.0,55.3369,55.3893,55.3282,55.3457,142300.0
2013-11-01 15:10:00,63.42,63.55,63.42,63.5,200600.0,55.3457,55.4591,55.3457,55.4155,200600.0
2013-11-01 15:20:00,63.49,63.5,63.46,63.5,90100.0,55.4068,55.4155,55.3806,55.4155,90100.0
2013-11-01 15:30:00,63.5,63.55,63.47,63.5,153400.0,55.4155,55.4591,55.3893,55.4155,153400.0
2013-11-01 15:40:00,63.51,63.63,63.51,63.58,314000.0,55.4242,55.5289,55.4242,55.4853,314000.0
2013-11-01 15:50:00,63.58,63.64,63.52,63.55,343100.0,55.4853,55.5377,55.4329,55.4591,343100.0
2013-11-04 09:30:00,63.65,63.83,63.65,63.69,183100.0,55.5464,55.7035,55.5464,55.5813,183100.0
2013-11-04 09:40:00,63.7,63.73,63.6,63.63,94300.0,55.59,55.6162,55.5028,55.5289,94300.0
2013-11-04 09:50:00,63.63,63.69,63.56,63.63,118900.0,55.5289,55.5813,55.4678,55.5289,118900.0
2013-11-04 10:00:00,63.63,63.65,63.55,63.55,102600.0,55.5289,55.5464,55.4591,55.4591,102600.0
2013-11-04 10:10:00,63.54,63.6,63.53,63.59,67000.0,55.4504,55.5028,55.4417,55.494,67000.0
2013-11-04 10:20:00,63.58,63.59,63.54,63.59,86300.0,55.4853,55.494,55.4504,55.494,86300.0
2013-11-04 10:30:00,63.6,63.64,63.57,63.6,83500.0,55.5028,55.5377,55.4766,55.5028,83500.0
2013-11-04 10:40:00,63.61,63.64,63.55,63.63,76200.0,55.5115,55.5377,55.4591,55.5289,76200.0
2013-11-04 10:50:00,63.63,63.66,63.49,63.49,126900.0,55.5289,55.5551,55.4068,55.4068,126900.0
2013-11-04 11:00:00,63.49,63.54,63.46,63.5,113900.0,55.4068,55.4504,55.3806,55.4155,113900.0
2013-11-04 11:10:00,63.49,63.56,63.46,63.54,84500.0,55.4068,55.4678,55.3806,55.4504,84500.0
2013-11-04 11:20:00,63.53,63.56,63.49,63.52,94000.0,55.4417,55.4678,55.4068,55.4329,94000.0
2013-11-04 11:30:00,63.52,63.58,63.51,63.57,101200.0,55.4329,55.4853,55.4242,55.4766,101200.0
2013-11-04 11:40:00,63.57,63.59,63.52,63.56,92500.0,55.4766,55.494,55.4329,55.4678,92500.0
2013-11-04 11:50:00,63.57,63.64,63.56,63.63,313800.0,55.4766,55.5377,55.4678,55.5289,313800.0
2013-11-04 12:00:00,63.62,63.64,63.61,63.63,367400.0,55.5202,55.5377,55.5115,55.5289,367400.0
2013-11-04 12:10:00,63.63,63.65,63.61,63.62,56000.0,55.5289,55.5464,55.5115,55.5202,56000.0
2013-11-04 12:20:00,63.61,63.66,63.61,63.64,46400.0,55.5115,55.5551,55.5115,55.5377,46400.0
2013-11-04 12:30:00,63.65,63.66,63.61,63.63,96600.0,55.5464,55.5551,55.5115,55.5289,96600.0
2013-11-04 12:40:00,63.63,63.65,63.62,63.63,32000.0,55.5289,55.5464,55.5202,55.5289,32000.0
2013-11-04 12:50:00,63.63,63.64,63.59,63.59,280400.0,55.5289,55.5377,55.494,55.494,280400.0
2013-11-04 13:00:00,63.59,63.65,63.59,63.63,51300.0,55.494,55.5464,55.494,55.5289,51300.0
2013-11-04 13:10:00,63.63,63.63,63.6,63.62,40600.0,55.5289,55.5289,55.5028,55.5202,40600.0
2013-11-04 13:20:00,63.62,63.67,63.61,63.66,52600.0,55.5202,55.5638,55.5115,55.5551,52600.0
2013-11-04 13:30:00,63.66,63.67,63.64,63.66,55900.0,55.5551,55.5638,55.5377,55.5551,55900.0
2013-11-04 13:40:00,63.67,63.69,63.66,63.68,33600.0,55.5638,55.5813,55.5551,55.5726,33600.0
2013-11-04 13:50:00,63.68,63.7,63.66,63.69,36100.0,55.5726,55.59,55.5551,55.5813,36100.0
2013-11-04 14:00:00,63.68,63.74,63.68,63.73,143900.0,55.5726,55.6249,55.5726,55.6162,143900.0
2013-11-04 14:10:00,63.73,63.73,63.69,63.71,136900.0,55.6162,55.6162,55.5813,55.5988,136900.0
2013-11-04 14:20:00,63.71,63.74,63.71,63.74,135800.0,55.5988,55.6249,55.5988,55.6249,135800.0
2013-11-04 14:30:00,63.74,63.74,63.7,63.72,93700.0,55.6249,55.6249,55.59,55.6075,93700.0
2013-11-04 14:40:00,63.72,63.74,63.7,63.71,73400.0,55.6075,55.6249,55.59,55.5988,73400.0
2013-11-04 14:50:00,63.7,63.74,63.7,63.7,100600.0,55.59,55.6249,55.59,55.59,100600.0
2013-11-04 15:00:00,63.7,63.72,63.67,63.67,81800.0,55.59,55.6075,55.5638,55.5638,81800.0
2013-11-04 15:10:00,63.66,63.69,63.66,63.67,93000.0,55.5551,55.5813,55.5551,55.5638,93000.0
2013-11-04 15:20:00,63.68,63.71,63.65,63.71,94800.0,55.5726,55.5988,55.5464,55.5988,94800.0
2013-11-04 15:30:00,63.71,63.75,63.68,63.74,231800.0,55.5988,55.6337,55.5726,55.6249,231800.0
2013-11-04 15:40:00,63.74,63.75,63.72,63.75,223600.0,55.6249,55.6337,55.6075,55.6337,223600.0
2013-11-04 15:50:00,63.74,63.81,63.74,63.79,587300.0,55.6249,55.686,55.6249,55.6686,587300.0
2013-11-05 09:30:00,63.6,63.69,63.32,63.38,157400.0,55.5028,55.5813,55.2584,55.3108,157400.0
2013-11-05 09:40:00,63.38,63.47,63.32,63.36,204300.0,55.3108,55.3893,55.2584,55.2933,204300.0
2013-11-05 09:50:00,63.34,63.34,63.23,63.31,152700.0,55.2759,55.2759,55.1799,55.2497,152700.0
2013-11-05 10:00:00,63.28,63.42,63.2,63.42,128800.0,55.2235,55.3457,55.1537,55.3457,128800.0
2013-11-05 10:10:00,63.42,63.43,63.33,63.36,91000.0,55.3457,55.3544,55.2671,55.2933,91000.0
2013-11-05 10:20:00,63.35,63.42,63.32,63.41,97600.0,55.2846,55.3457,55.2584,55.3369,97600.0
2013-11-05 10:30:00,63.41,63.51,63.41,63.48,101200.0,55.3369,55.4242,55.3369,55.398,101200.0
2013-11-05 10:40:00,63.48,63.53,63.48,63.52,125700.0,55.398,55.4417,55.398,55.4329,125700.0
2013-11-05 10:50:00,63.52,63.65,63.52,63.58,168300.0,55.4329,55.5464,55.4329,55.4853,168300.0
2013-11-05 11:00:00,63.59,63.64,63.57,63.63,124600.0,55.494,55.5377,55.4766,55.5289,124600.0
2013-11-05 11:10:00,63.64,63.65,63.57,63.6,135200.0,55.5377,55.5464,55.4766,55.5028,135200.0
2013-11-05 11:20:00,63.59,63.6,63.55,63.55,71500.0,55.494,55.5028,55.4591,55.4591,71500.0
2013-11-05 11:30:00,63.55,63.62,63.55,63.59,120100.0,55.4591,55.5202,55.4591,55.494,120100.0
2013-11-05 11:40:00,63.59,63.62,63.55,63.62,292900.0,55.494,55.5202,55.4591,55.5202,292900.0
2013-11-05 11:50:00,63.63,63.67,63.63,63.65,97800.0,55.5289,55.5638,55.5289,55.5464,97800.0
2013-11-05 12:00:00,63.65,63.68,63.61,63.63,47400.0,55.5464,55.5726,55.5115,55.5289,47400.0
2013-11-05 12:10:00,63.63,63.7,63.63,63.7,41100.0,55.5289,55.59,55.5289,55.59,41100.0
2013-11-05 12:20:00,63.7,63.8,63.7,63.77,188300.0,55.59,55.6773,55.59,55.6511,188300.0
2013-11-05 12:30:00,63.77,63.78,63.71,63.75,54600.0,55.6511,55.6598,55.5988,55.6337,54600.0
2013-11-05 12:40:00,63.75,63.76,63.69,63.7,40700.0,55.6337,55.6424,55.5813,55.59,40700.0
2013-11-05 12:50:00,63.7,63.72,63.7,63.72,23300.0,55.59,55.6075,55.59,55.6075,23300.0
2013-11-05 13:00:00,63.72,63.75,63.72,63.73,51800.0,55.6075,55.6337,55.6075,55.6162,51800.0
2013-11-05 13:10:00,63.74,63.78,63.74,63.75,64900.0,55.6249,55.6598,55.6249,55.6337,64900.0
2013-11-05 13:20:00,63.75,63.77,63.75,63.77,68700.0,55.6337,55.6511,55.6337,55.6511,68700.0
2013-11-05 13:30:00,63.78,63.82,63.77,63.77,87000.0,55.6598,55.6947,55.6511,55.6511,87000.0
2013-11-05 13:40:00,63.77,63.8,63.77,63.8,47600.0,55.6511,55.6773,55.6511,55.6773,47600.0
2013-11-05 13:50:00,63.8,63.81,63.75,63.76,90400.0,55.6773,55.686,55.6337,55.6424,90400.0
2013-11-05 14:00:00,63.76,63.82,63.76,63.8,48400.0,55.6424,55.6947,55.6424,55.6773,48400.0
2013-11-05 14:10:00,63.8,63.83,63.79,63.79,65300.0,55.6773,55.7035,55.6686,55.6686,65300.0
2013-11-05 14:20:00,63.8,63.89,63.79,63.85,115900.0,55.6773,55.7558,55.6686,55.7209,115900.0
2013-11-05 14:30:00,63.85,63.91,63.85,63.88,54200.0,55.7209,55.7733,55.7209,55.7471,54200.0
2013-11-05 14:40:00,63.88,63.9,63.85,63.86,53400.0,55.7471,55.7646,55.7209,55.7297,53400.0
2013-11-05 14:50:00,63.86,63.88,63.83,63.85,34300.0,55.7297,55.7471,55.7035,55.7209,34300.0
2013-11-05 15:00:00,63.84,63.89,63.84,63.88,40600.0,55.7122,55.7558,55.7122,55.7471,40600.0
2013-11-05 15:10:00,63.87,63.87,63.83,63.85,87100.0,55.7384,55.7384,55.7035,55.7209,87100.0
2013-11-05 15:20:00,63.86,63.87,63.78,63.8,81900.0,55.7297,55.7384,55.6598,55.6773,81900.0
2013-11-05 15:30:00,63.8,63.87,63.8,63.85,71900.0,55.6773,55.7384,55.6773,55.7209,71900.0
2013-11-05 15:40:00,63.85,63.87,63.81,63.83,127200.0,55.7209,55.7384,55.686,55.7035,127200.0
2013-11-05 15:50:00,63.83,63.87,63.77,63.77,247900.0,55.7035,55.7384,55.6511,55.6511,247900.0
2013-11-06 09:30:00,64.05,64.08,63.94,64.05,132000.0,55.8955,55.9216,55.7995,55.8955,132000.0
2013-11-06 09:40:00,64.03,64.1,63.94,64.1,320500.0,55.878,55.9391,55.7995,55.9391,320500.0
2013-11-06 09:50:00,64.1,64.2,64.09,64.15,280200.0,55.9391,56.0264,55.9304,55.9827,280200.0
2013-11-06 10:00:00,64.15,64.17,64.08,64.1,180600.0,55.9827,56.0002,55.9216,55.9391,180600.0
2013-11-06 10:10:00,64.08,64.1,63.97,64.0,133300.0,55.9216,55.9391,55.8257,55.8518,133300.0
2013-11-06 10:20:00,64.01,64.03,63.87,63.87,99000.0,55.8606,55.878,55.7384,55.7384,99000.0
2013-11-06 10:30:00,63.85,63.88,63.77,63.84,96200.0,55.7209,55.7471,55.6511,55.7122,96200.0
2013-11-06 10:40:00,63.84,63.84,63.71,63.71,119700.0,55.7122,55.7122,55.5988,55.5988,119700.0
2013-11-06 10:50:00,63.7,63.73,63.62,63.67,113300.0,55.59,55.6162,55.5202,55.5638,113300.0
2013-11-06 11:00:00,63.66,63.66,63.51,63.53,83500.0,55.5551,55.5551,55.4242,55.4417,83500.0
2013-11-06 11:10:00,63.53,63.61,63.53,63.61,145300.0,55.4417,55.5115,55.4417,55.5115,145300.0
2013-11-06 11:20:00,63.62,63.66,63.61,63.63,106600.0,55.5202,55.5551,55.5115,55.5289,106600.0
2013-11-06 11:30:00,63.63,63.65,63.57,63.6,55600.0,55.5289,55.5464,55.4766,55.5028,55600.0
2013-11-06 11:40:00,63.59,63.6,63.54,63.59,185700.0,55.494,55.5028,55.4504,55.494,185700.0
2013-11-06 11:50:00,63.6,63.62,63.56,63.57,100400.0,55.5028,55.5202,55.4678,55.4766,100400.0
2013-11-06 12:00:00,63.56,63.61,63.56,63.6,78800.0,55.4678,55.5115,55.4678,55.5028,78800.0
2013-11-06 12:10:00,63.6,63.61,63.55,63.57,60100.0,55.5028,55.5115,55.4591,55.4766,60100.0
2013-11-06 12:20:00,63.57,63.63,63.57,63.61,53300.0,55.4766,55.5289,55.4766,55.5115,53300.0
2013-11-06 12:30:00,63.61,63.68,63.6,63.66,73900.0,55.5115,55.5726,55.5028,55.5551,73900.0
2013-11-06 12:40:00,63.66,63.68,63.64,63.64,33500.0,55.5551,55.5726,55.5377,55.5377,33500.0
2013-11-06 12:50:00,63.64,63.66,63.59,63.59,32100.0,55.5377,55.5551,55.494,55.494,32100.0
2013-11-06 13:00:00,63.59,63.61,63.55,63.59,42700.0,55.494,55.5115,55.4591,55.494,42700.0
2013-11-06 13:10:00,63.59,63.61,63.57,63.6,29300.0,55.494,55.5115,55.4766,55.5028,29300.0
2013-11-06 13:20:00,63.6,63.66,63.56,63.63,48500.0,55.5028,55.5551,55.4678,55.5289,48500.0
2013-11-06 13:30:00,63.63,63.65,63.58,63.58,24600.0,55.5289,55.5464,55.4853,55.4853,24600.0
2013-11-06 13:40:00,63.59,63.61,63.56,63.59,80800.0,55.494,55.5115,55.4678,55.494,80800.0
2013-11-06 13:50:00,63.58,63.63,63.58,63.63,46700.0,55.4853,55.5289,55.4853,55.5289,46700.0
2013-11-06 14:00:00,63.62,63.65,63.56,63.58,47400.0,55.5202,55.5464,55.4678,55.4853,47400.0
2013-11-06 14:10:00,63.58,63.61,63.56,63.57,38800.0,55.4853,55.5115,55.4678,55.4766,38800.0
2013-11-06 14:20:00,63.57,63.58,63.55,63.56,88000.0,55.4766,55.4853,55.4591,55.4678,88000.0
2013-11-06 14:30:00,63.56,63.6,63.55,63.58,72300.0,55.4678,55.5028,55.4591,55.4853,72300.0
2013-11-06 14:40:00,63.58,63.59,63.55,63.59,72300.0,55.4853,55.494,55.4591,55.494,72300.0
2013-11-06 14:50:00,63.59,63.6,63.56,63.56,75300.0,55.494,55.5028,55.4678,55.4678,75300.0
2013-11-06 15:00:00,63.56,63.58,63.55,63.56,172900.0,55.4678,55.4853,55.4591,55.4678,172900.0
2013-11-06 15:10:00,63.56,63.6,63.53,63.59,102400.0,55.4678,55.5028,55.4417,55.494,102400.0
2013-11-06 15:20:00,63.59,63.63,63.56,63.58,113300.0,55.494,55.5289,55.4678,55.4853,113300.0
2013-11-06 15:30:00,63.58,63.59,63.51,63.55,318500.0,55.4853,55.494,55.4242,55.4591,318500.0
2013-11-06 15:40:00,63.55,63.57,63.53,63.54,142300.0,55.4591,55.4766,55.4417,55.4504,142300.0
2013-11-06 15:50:00,63.54,63.66,63.52,63.61,439500.0,55.4504,55.5551,55.4329,55.5115,439500.0
2013-11-07 09:30:00,63.81,63.89,63.6,63.65,233900.0,55.686,55.7558,55.5028,55.5464,233900.0
2013-11-07 09:40:00,63.66,63.75,63.63,63.64,140700.0,55.5551,55.6337,55.5289,55.5377,140700.0
2013-11-07 09:50:00,63.64,63.66,63.49,63.49,184000.0,55.5377,55.5551,55.4068,55.4068,184000.0
2013-11-07 10:00:00,63.49,63.54,63.37,63.37,174800.0,55.4068,55.4504,55.302,55.302,174800.0
2013-11-07 10:10:00,63.36,63.36,63.12,63.13,315900.0,55.2933,55.2933,55.0839,55.0926,315900.0
2013-11-07 10:20:00,63.12,63.25,63.11,63.2,116800.0,55.0839,55.1973,55.0751,55.1537,116800.0
2013-11-07 10:30:00,63.19,63.19,62.97,62.99,145600.0,55.145,55.145,54.953,54.9704,145600.0
2013-11-07 10:40:00,62.98,63.06,62.94,62.97,325900.0,54.9617,55.0315,54.9268,54.953,325900.0
2013-11-07 10:50:00,62.99,63.06,62.98,62.98,242500.0,54.9704,55.0315,54.9617,54.9617,242500.0
2013-11-07 11:00:00,62.98,63.05,62.89,62.89,503800.0,54.9617,55.0228,54.8832,54.8832,503800.0
2013-11-07 11:10:00,62.9,62.94,62.72,62.73,243300.0,54.8919,54.9268,54.7348,54.7435,243300.0
2013-11-07 11:20:00,62.73,62.8,62.69,62.8,103400.0,54.7435,54.8046,54.7086,54.8046,103400.0
2013-11-07 11:30:00,62.8,62.91,62.77,62.89,134300.0,54.8046,54.9006,54.7784,54.8832,134300.0
2013-11-07 11:40:00,62.89,62.96,62.89,62.93,322600.0,54.8832,54.9442,54.8832,54.9181,322600.0
2013-11-07 11:50:00,62.94,63.02,62.94,63.02,189000.0,54.9268,54.9966,54.9268,54.9966,189000.0
2013-11-07 12:00:00,63.03,63.15,63.03,63.1,123300.0,55.0053,55.11,55.0053,55.0664,123300.0
2013-11-07 12:10:00,63.11,63.15,63.09,63.11,121200.0,55.0751,55.11,55.0577,55.0751,121200.0
2013-11-07 12:20:00,63.11,63.13,63.04,63.06,93200.0,55.0751,55.0926,55.0141,55.0315,93200.0
2013-11-07 12:30:00,63.07,63.08,62.96,62.97,102600.0,55.0402,55.049,54.9442,54.953,102600.0
2013-11-07 12:40:00,62.97,63.04,62.97,63.0,64100.0,54.953,55.0141,54.953,54.9791,64100.0
2013-11-07 12:50:00,63.0,63.0,62.9,62.9,94100.0,54.9791,54.9791,54.8919,54.8919,94100.0
2013-11-07 13:00:00,62.9,62.93,62.85,62.86,94500.0,54.8919,54.9181,54.8482,54.857,94500.0
2013-11-07 13:10:00,62.86,62.88,62.82,62.82,134100.0,54.857,54.8744,54.8221,54.8221,134100.0
2013-11-07 13:20:00,62.83,62.86,62.68,62.69,131800.0,54.8308,54.857,54.6999,54.7086,131800.0
2013-11-07 13:30:00,62.69,62.74,62.65,62.73,107300.0,54.7086,54.7522,54.6737,54.7435,107300.0
2013-11-07 13:40:00,62.73,62.73,62.63,62.64,94900.0,54.7435,54.7435,54.6563,54.665,94900.0
2013-11-07 13:50:00,62.63,62.67,62.6,62.64,266000.0,54.6563,54.6912,54.6301,54.665,266000.0
2013-11-07 14:00:00,62.63,62.64,62.46,62.51,323100.0,54.6563,54.665,54.5079,54.5515,323100.0
2013-11-07 14:10:00,62.51,62.59,62.47,62.55,634700.0,54.5515,54.6213,54.5166,54.5864,634700.0
2013-11-07 14:20:00,62.54,62.55,62.49,62.49,127600.0,54.5777,54.5864,54.5341,54.5341,127600.0
2013-11-07 14:30:00,62.48,62.53,62.39,62.52,194600.0,54.5254,54.569,54.4468,54.5603,194600.0
2013-11-07 14:40:00,62.53,62.61,62.52,62.61,308700.0,54.569,54.6388,54.5603,54.6388,308700.0
2013-11-07 14:50:00,62.6,62.66,62.55,62.61,181800.0,54.6301,54.6824,54.5864,54.6388,181800.0
2013-11-07 15:00:00,62.61,62.62,62.51,62.51,183100.0,54.6388,54.6475,54.5515,54.5515,183100.0
2013-11-07 15:10:00,62.51,62.54,62.41,62.43,164000.0,54.5515,54.5777,54.4643,54.4817,164000.0
2013-11-07 15:20:00,62.43,62.48,62.33,62.33,166900.0,54.4817,54.5254,54.3944,54.3944,166900.0
2013-11-07 15:30:00,62.33,62.37,62.25,62.37,446500.0,54.3944,54.4294,54.3246,54.4294,446500.0
2013-11-07 15:40:00,62.37,62.37,62.28,62.28,280700.0,54.4294,54.4294,54.3508,54.3508,280700.0
2013-11-07 15:50:00,62.28,62.38,62.26,62.34,840800.0,54.3508,54.4381,54.3334,54.4032,840800.0
2013-11-08 09:30:00,62.45,62.68,62.35,62.38,384100.0,54.4992,54.6999,54.4119,54.4381,384100.0
2013-11-08 09:40:00,62.39,62.64,62.39,62.6,543000.0,54.4468,54.665,54.4468,54.6301,543000.0
2013-11-08 09:50:00,62.6,62.62,62.33,62.4,286000.0,54.6301,54.6475,54.3944,54.4555,286000.0
2013-11-08 10:00:00,62.4,62.59,62.4,62.58,826100.0,54.4555,54.6213,54.4555,54.6126,826100.0
2013-11-08 10:10:00,62.59,62.75,62.55,62.71,512000.0,54.6213,54.761,54.5864,54.7261,512000.0
2013-11-08 10:20:00,62.7,62.81,62.7,62.81,609200.0,54.7173,54.8133,54.7173,54.8133,609200.0
2013-11-08 10:30:00,62.81,62.96,62.81,62.9,120800.0,54.8133,54.9442,54.8133,54.8919,120800.0
2013-11-08 10:40:00,62.9,62.91,62.78,62.86,230600.0,54.8919,54.9006,54.7872,54.857,230600.0
2013-11-08 10:50:00,62.86,62.91,62.78,62.88,222300.0,54.857,54.9006,54.7872,54.8744,222300.0
2013-11-08 11:00:00,62.89,62.94,62.82,62.89,213900.0,54.8832,54.9268,54.8221,54.8832,213900.0
2013-11-08 11:10:00,62.9,62.99,62.9,62.99,250100.0,54.8919,54.9704,54.8919,54.9704,250100.0
2013-11-08 11:20:00,62.99,63.01,62.93,62.95,882500.0,54.9704,54.9879,54.9181,54.9355,882500.0
2013-11-08 11:30:00,62.96,63.05,62.93,63.02,83300.0,54.9442,55.0228,54.9181,54.9966,83300.0
2013-11-08 11:40:00,63.02,63.02,62.95,62.97,212100.0,54.9966,54.9966,54.9355,54.953,212100.0
2013-11-08 11:50:00,62.97,63.05,62.97,63.0,65200.0,54.953,55.0228,54.953,54.9791,65200.0
2013-11-08 12:00:00,63.01,63.11,63.01,63.1,70700.0,54.9879,55.0751,54.9879,55.0664,70700.0
2013-11-08 12:10:00,63.1,63.13,63.06,63.09,75700.0,55.0664,55.0926,55.0315,55.0577,75700.0
2013-11-08 12:20:00,63.1,63.17,63.1,63.17,87300.0,55.0664,55.1275,55.0664,55.1275,87300.0
2013-11-08 12:30:00,63.16,63.16,63.11,63.14,38400.0,55.1188,55.1188,55.0751,55.1013,38400.0
2013-11-08 12:40:00,63.14,63.15,63.12,63.14,48900.0,55.1013,55.11,55.0839,55.1013,48900.0
2013-11-08 12:50:00,63.14,63.15,63.11,63.14,59500.0,55.1013,55.11,55.0751,55.1013,59500.0
2013-11-08 13:00:00,63.14,63.14,63.1,63.11,47400.0,55.1013,55.1013,55.0664,55.0751,47400.0
2013-11-08 13:10:00,63.11,63.14,63.1,63.13,49100.0,55.0751,55.1013,55.0664,55.0926,49100.0
2013-11-08 13:20:00,63.13,63.23,63.11,63.21,65000.0,55.0926,55.1799,55.0751,55.1624,65000.0
2013-11-08 13:30:00,63.21,63.22,63.18,63.21,50400.0,55.1624,55.1711,55.1362,55.1624,50400.0
2013-11-08 13:40:00,63.2,63.27,63.2,63.22,186800.0,55.1537,55.2148,55.1537,55.1711,186800.0
2013-11-08 13:50:00,63.21,63.21,63.13,63.16,62900.0,55.1624,55.1624,55.0926,55.1188,62900.0
2013-11-08 14:00:00,63.17,63.2,63.14,63.14,60900.0,55.1275,55.1537,55.1013,55.1013,60900.0
2013-11-08 14:10:00,63.15,63.2,63.15,63.2,44300.0,55.11,55.1537,55.11,55.1537,44300.0
2013-11-08 14:20:00,63.19,63.22,63.18,63.21,84700.0,55.145,55.1711,55.1362,55.1624,84700.0
2013-11-08 14:30:00,63.21,63.23,63.16,63.2,51400.0,55.1624,55.1799,55.1188,55.1537,51400.0
2013-11-08 14:40:00,63.2,63.21,63.17,63.18,65500.0,55.1537,55.1624,55.1275,55.1362,65500.0
2013-11-08 14:50:00,63.17,63.19,63.16,63.16,59700.0,55.1275,55.145,55.1188,55.1188,59700.0
2013-11-08 15:00:00,63.15,63.16,63.05,63.07,65200.0,55.11,55.1188,55.0228,55.0402,65200.0
2013-11-08 15:10:00,63.07,63.1,63.04,63.07,111000.0,55.0402,55.0664,55.0141,55.0402,111000.0
2013-11-08 15:20:00,63.08,63.16,63.06,63.11,97000.0,55.049,55.1188,55.0315,55.0751,97000.0
2013-11-08 15:30:00,63.11,63.18,63.09,63.15,154800.0,55.0751,55.1362,55.0577,55.11,154800.0
2013-11-08 15:40:00,63.15,63.22,63.14,63.2,235200.0,55.11,55.1711,55.1013,55.1537,235200.0
2013-11-08 15:50:00,63.19,63.32,63.19,63.29,577500.0,55.145,55.2584,55.145,55.2322,577500.0
2013-11-11 09:30:00,63.34,63.34,63.12,63.28,349400.0,55.2759,55.2759,55.0839,55.2235,349400.0
2013-11-11 09:40:00,63.28,63.39,63.24,63.39,104500.0,55.2235,55.3195,55.1886,55.3195,104500.0
2013-11-11 09:50:00,63.39,63.5,63.38,63.47,156500.0,55.3195,55.4155,55.3108,55.3893,156500.0
2013-11-11 10:00:00,63.48,63.52,63.46,63.51,82200.0,55.398,55.4329,55.3806,55.4242,82200.0
2013-11-11 10:10:00,63.52,63.53,63.45,63.48,76900.0,55.4329,55.4417,55.3719,55.398,76900.0
2013-11-11 10:20:00,63.47,63.48,63.41,63.43,124000.0,55.3893,55.398,55.3369,55.3544,124000.0
2013-11-11 10:30:00,63.43,63.46,63.33,63.37,56000.0,55.3544,55.3806,55.2671,55.302,56000.0
2013-11-11 10:40:00,63.37,63.43,63.34,63.41,1309600.0,55.302,55.3544,55.2759,55.3369,1309600.0
2013-11-11 10:50:00,63.41,63.44,63.39,63.41,45100.0,55.3369,55.3631,55.3195,55.3369,45100.0
2013-11-11 11:00:00,63.42,63.43,63.29,63.35,97000.0,55.3457,55.3544,55.2322,55.2846,97000.0
2013-11-11 11:10:00,63.34,63.38,63.32,63.35,102100.0,55.2759,55.3108,55.2584,55.2846,102100.0
2013-11-11 11:20:00,63.36,63.4,63.34,63.38,62800.0,55.2933,55.3282,55.2759,55.3108,62800.0
2013-11-11 11:30:00,63.38,63.39,63.31,63.33,56800.0,55.3108,55.3195,55.2497,55.2671,56800.0
2013-11-11 11:40:00,63.33,63.4,63.32,63.39,99700.0,55.2671,55.3282,55.2584,55.3195,99700.0
2013-11-11 11:50:00,63.4,63.42,63.36,63.37,230700.0,55.3282,55.3457,55.2933,55.302,230700.0
2013-11-11 12:00:00,63.37,63.37,63.33,63.35,164200.0,55.302,55.302,55.2671,55.2846,164200.0
2013-11-11 12:10:00,63.35,63.37,63.33,63.36,99700.0,55.2846,55.302,55.2671,55.2933,99700.0
2013-11-11 12:20:00,63.37,63.37,63.33,63.35,102000.0,55.302,55.302,55.2671,55.2846,102000.0
2013-11-11 12:30:00,63.35,63.36,63.33,63.36,63400.0,55.2846,55.2933,55.2671,55.2933,63400.0
2013-11-11 12:40:00,63.35,63.39,63.32,63.34,170200.0,55.2846,55.3195,55.2584,55.2759,170200.0
2013-11-11 12:50:00,63.34,63.4,63.34,63.39,54900.0,55.2759,55.3282,55.2759,55.3195,54900.0
2013-11-11 13:00:00,63.38,63.41,63.38,63.41,69400.0,55.3108,55.3369,55.3108,55.3369,69400.0
2013-11-11 13:10:00,63.41,63.41,63.33,63.33,48200.0,55.3369,55.3369,55.2671,55.2671,48200.0
2013-11-11 13:20:00,63.33,63.37,63.33,63.37,52600.0,55.2671,55.302,55.2671,55.302,52600.0
2013-11-11 13:30:00,63.37,63.39,63.36,63.38,64300.0,55.302,55.3195,55.2933,55.3108,64300.0
2013-11-11 13:40:00,63.38,63.4,63.36,63.38,90000.0,55.3108,55.3282,55.2933,55.3108,90000.0
2013-11-11 13:50:00,63.39,63.39,63.34,63.36,84500.0,55.3195,55.3195,55.2759,55.2933,84500.0
2013-11-11 14:00:00,63.36,63.36,63.32,63.33,48800.0,55.2933,55.2933,55.2584,55.2671,48800.0
2013-11-11 14:10:00,63.33,63.38,63.33,63.37,58700.0,55.2671,55.3108,55.2671,55.302,58700.0
2013-11-11 14:20:00,63.38,63.4,63.37,63.4,30900.0,55.3108,55.3282,55.302,55.3282,30900.0
2013-11-11 14:30:00,63.4,63.41,63.38,63.41,33700.0,55.3282,55.3369,55.3108,55.3369,33700.0
2013-11-11 14:40:00,63.41,63.42,63.39,63.4,51300.0,55.3369,55.3457,55.3195,55.3282,51300.0
2013-11-11 14:50:00,63.4,63.43,63.39,63.41,69200.0,55.3282,55.3544,55.3195,55.3369,69200.0
2013-11-11 15:00:00,63.42,63.46,63.42,63.43,96600.0,55.3457,55.3806,55.3457,55.3544,96600.0
2013-11-11 15:10:00,63.43,63.45,63.41,63.42,59600.0,55.3544,55.3719,55.3369,55.3457,59600.0
2013-11-11 15:20:00,63.42,63.45,63.41,63.43,58300.0,55.3457,55.3719,55.3369,55.3544,58300.0
2013-11-11 15:30:00,63.43,63.45,63.4,63.42,104900.0,55.3544,55.3719,55.3282,55.3457,104900.0
2013-11-11 15:40:00,63.42,63.44,63.38,63.38,110100.0,55.3457,55.3631,55.3108,55.3108,110100.0
2013-11-11 15:50:00,63.39,63.42,63.38,63.39,403300.0,55.3195,55.3457,55.3108,55.3195,403300.0
2013-11-12 09:30:00,63.14,63.45,63.11,63.37,124600.0,55.1013,55.3719,55.0751,55.302,124600.0
2013-11-12 09:40:00,63.36,63.43,63.35,63.4,90200.0,55.2933,55.3544,55.2846,55.3282,90200.0
2013-11-12 09:50:00,63.4,63.42,63.3,63.31,55800.0,55.3282,55.3457,55.241,55.2497,55800.0
2013-11-12 10:00:00,63.31,63.35,63.16,63.18,117700.0,55.2497,55.2846,55.1188,55.1362,117700.0
2013-11-12 10:10:00,63.18,63.32,63.14,63.32,143800.0,55.1362,55.2584,55.1013,55.2584,143800.0
2013-11-12 10:20:00,63.33,63.33,63.23,63.28,89500.0,55.2671,55.2671,55.1799,55.2235,89500.0
2013-11-12 10:30:00,63.28,63.31,63.25,63.27,41700.0,55.2235,55.2497,55.1973,55.2148,41700.0
2013-11-12 10:40:00,63.25,63.31,63.23,63.26,42500.0,55.1973,55.2497,55.1799,55.206,42500.0
2013-11-12 10:50:00,63.26,63.26,63.18,63.18,40100.0,55.206,55.206,55.1362,55.1362,40100.0
2013-11-12 11:00:00,63.19,63.2,63.15,63.15,55000.0,55.145,55.1537,55.11,55.11,55000.0
2013-11-12 11:10:00,63.16,63.21,63.16,63.21,55300.0,55.1188,55.1624,55.1188,55.1624,55300.0
2013-11-12 11:20:00,63.2,63.25,63.18,63.23,69100.0,55.1537,55.1973,55.1362,55.1799,69100.0
2013-11-12 11:30:00,63.23,63.29,63.13,63.13,123700.0,55.1799,55.2322,55.0926,55.0926,123700.0
2013-11-12 11:40:00,63.12,63.14,63.06,63.12,94600.0,55.0839,55.1013,55.0315,55.0839,94600.0
2013-11-12 11:50:00,63.12,63.15,63.11,63.12,56300.0,55.0839,55.11,55.0751,55.0839,56300.0
2013-11-12 12:00:00,63.12,63.15,62.98,63.0,97800.0,55.0839,55.11,54.9617,54.9791,97800.0
2013-11-12 12:10:00,63.01,63.11,63.0,63.09,45600.0,54.9879,55.0751,54.9791,55.0577,45600.0
2013-11-12 12:20:00,63.09,63.1,63.05,63.09,43600.0,55.0577,55.0664,55.0228,55.0577,43600.0
2013-11-12 12:30:00,63.09,63.1,63.05,63.08,101200.0,55.0577,55.0664,55.0228,55.049,101200.0
2013-11-12 12:40:00,63.07,63.15,63.07,63.14,56500.0,55.0402,55.11,55.0402,55.1013,56500.0
2013-11-12 12:50:00,63.14,63.15,63.12,63.12,50900.0,55.1013,55.11,55.0839,55.0839,50900.0
2013-11-12 13:00:00,63.13,63.17,63.11,63.14,30900.0,55.0926,55.1275,55.0751,55.1013,30900.0
2013-11-12 13:10:00,63.14,63.19,63.14,63.19,31100.0,55.1013,55.145,55.1013,55.145,31100.0
2013-11-12 13:20:00,63.2,63.23,63.15,63.15,29000.0,55.1537,55.1799,55.11,55.11,29000.0
2013-11-12 13:30:00,63.15,63.16,63.03,63.07,118600.0,55.11,55.1188,55.0053,55.0402,118600.0
2013-11-12 13:40:00,63.06,63.11,63.02,63.09,63900.0,55.0315,55.0751,54.9966,55.0577,63900.0
2013-11-12 13:50:00,63.09,63.14,63.08,63.12,48300.0,55.0577,55.1013,55.049,55.0839,48300.0
2013-11-12 14:00:00,63.11,63.15,63.11,63.12,33100.0,55.0751,55.11,55.0751,55.0839,33100.0
2013-11-12 14:10:00,63.13,63.15,63.1,63.14,37300.0,55.0926,55.11,55.0664,55.1013,37300.0
2013-11-12 14:20:00,63.15,63.18,63.08,63.09,38500.0,55.11,55.1362,55.049,55.0577,38500.0
2013-11-12 14:30:00,63.09,63.19,63.09,63.16,67400.0,55.0577,55.145,55.0577,55.1188,67400.0
2013-11-12 14:40:00,63.15,63.2,63.14,63.2,60500.0,55.11,55.1537,55.1013,55.1537,60500.0
2013-11-12 14:50:00,63.19,63.27,63.15,63.26,98000.0,55.145,55.2148,55.11,55.206,98000.0
2013-11-12 15:00:00,63.26,63.3,63.25,63.29,108900.0,55.206,55.241,55.1973,55.2322,108900.0
2013-11-12 15:10:00,63.28,63.33,63.28,63.28,135100.0,55.2235,55.2671,55.2235,55.2235,135100.0
2013-11-12 15:20:00,63.29,63.31,63.22,63.23,193500.0,55.2322,55.2497,55.1711,55.1799,193500.0
2013-11-12 15:30:00,63.23,63.3,63.23,63.27,186800.0,55.1799,55.241,55.1799,55.2148,186800.0
2013-11-12 15:40:00,63.27,63.3,63.22,63.25,287500.0,55.2148,55.241,55.1711,55.1973,287500.0
2013-11-12 15:50:00,63.24,63.31,63.21,63.29,1102700.0,55.1886,55.2497,55.1624,55.2322,1102700.0
2013-11-13 09:30:00,63.05,63.31,63.0,63.25,173400.0,55.0228,55.2497,54.9791,55.1973,173400.0
2013-11-13 09:40:00,63.25,63.37,63.24,63.33,167400.0,55.1973,55.302,55.1886,55.2671,167400.0
2013-11-13 09:50:00,63.34,63.41,63.28,63.4,228400.0,55.2759,55.3369,55.2235,55.3282,228400.0
2013-11-13 10:00:00,63.41,63.45,63.3,63.33,212800.0,55.3369,55.3719,55.241,55.2671,212800.0
2013-11-13 10:10:00,63.32,63.42,63.32,63.41,90200.0,55.2584,55.3457,55.2584,55.3369,90200.0
2013-11-13 10:20:00,63.4,63.51,63.37,63.44,81000.0,55.3282,55.4242,55.302,55.3631,81000.0
2013-11-13 10:30:00,63.44,63.48,63.42,63.47,211700.0,55.3631,55.398,55.3457,55.3893,211700.0
2013-11-13 10:40:00,63.46,63.56,63.45,63.53,79000.0,55.3806,55.4678,55.3719,55.4417,79000.0
2013-11-13 10:50:00,63.53,63.58,63.53,63.55,52700.0,55.4417,55.4853,55.4417,55.4591,52700.0
2013-11-13 11:00:00,63.55,63.57,63.5,63.56,62200.0,55.4591,55.4766,55.4155,55.4678,62200.0
2013-11-13 11:10:00,63.56,63.57,63.53,63.54,67800.0,55.4678,55.4766,55.4417,55.4504,67800.0
2013-11-13 11:20:00,63.54,63.59,63.53,63.56,41100.0,55.4504,55.494,55.4417,55.4678,41100.0
2013-11-13 11:30:00,63.57,63.62,63.57,63.58,56000.0,55.4766,55.5202,55.4766,55.4853,56000.0
2013-11-13 11:40:00,63.59,63.59,63.53,63.56,86600.0,55.494,55.494,55.4417,55.4678,86600.0
2013-11-13 11:50:00,63.56,63.62,63.56,63.61,50500.0,55.4678,55.5202,55.4678,55.5115,50500.0
2013-11-13 12:00:00,63.61,63.62,63.58,63.6,33900.0,55.5115,55.5202,55.4853,55.5028,33900.0
2013-11-13 12:10:00,63.6,63.69,63.58,63.68,172900.0,55.5028,55.5813,55.4853,55.5726,172900.0
2013-11-13 12:20:00,63.68,63.82,63.68,63.82,200400.0,55.5726,55.6947,55.5726,55.6947,200400.0
2013-11-13 12:30:00,63.82,63.86,63.81,63.84,60600.0,55.6947,55.7297,55.686,55.7122,60600.0
2013-11-13 12:40:00,63.84,63.91,63.83,63.89,64200.0,55.7122,55.7733,55.7035,55.7558,64200.0
2013-11-13 12:50:00,63.89,63.96,63.89,63.93,91000.0,55.7558,55.8169,55.7558,55.7907,91000.0
2013-11-13 13:00:00,63.93,63.95,63.89,63.89,46400.0,55.7907,55.8082,55.7558,55.7558,46400.0
2013-11-13 13:10:00,63.9,63.92,63.88,63.92,34500.0,55.7646,55.782,55.7471,55.782,34500.0
2013-11-13 13:20:00,63.92,64.0,63.91,63.99,84800.0,55.782,55.8518,55.7733,55.8431,84800.0
2013-11-13 13:30:00,63.99,64.01,63.97,63.97,82600.0,55.8431,55.8606,55.8257,55.8257,82600.0
2013-11-13 13:40:00,63.98,64.06,63.97,64.03,53800.0,55.8344,55.9042,55.8257,55.878,53800.0
2013-11-13 13:50:00,64.04,64.04,64.01,64.03,55200.0,55.8867,55.8867,55.8606,55.878,55200.0
2013-11-13 14:00:00,64.02,64.03,63.99,64.0,79100.0,55.8693,55.878,55.8431,55.8518,79100.0
2013-11-13 14:10:00,64.01,64.01,63.98,64.01,25500.0,55.8606,55.8606,55.8344,55.8606,25500.0
2013-11-13 14:20:00,64.01,64.06,64.01,64.03,35300.0,55.8606,55.9042,55.8606,55.878,35300.0
2013-11-13 14:30:00,64.03,64.04,64.01,64.01,58100.0,55.878,55.8867,55.8606,55.8606,58100.0
2013-11-13 14:40:00,64.0,64.02,63.99,64.0,72200.0,55.8518,55.8693,55.8431,55.8518,72200.0
2013-11-13 14:50:00,63.99,64.03,63.98,64.01,53900.0,55.8431,55.878,55.8344,55.8606,53900.0
2013-11-13 15:00:00,64.01,64.02,63.99,64.01,85600.0,55.8606,55.8693,55.8431,55.8606,85600.0
2013-11-13 15:10:00,64.02,64.07,64.01,64.06,171600.0,55.8693,55.9129,55.8606,55.9042,171600.0
2013-11-13 15:20:00,64.06,64.12,64.04,64.08,81300.0,55.9042,55.9566,55.8867,55.9216,81300.0
2013-11-13 15:30:00,64.07,64.17,64.05,64.15,292900.0,55.9129,56.0002,55.8955,55.9827,292900.0
2013-11-13 15:40:00,64.16,64.25,64.14,64.24,394400.0,55.9915,56.07,55.974,56.0613,394400.0
2013-11-13 15:50:00,64.24,64.28,64.2,64.27,889800.0,56.0613,56.0962,56.0264,56.0875,889800.0
2013-11-14 09:30:00,64.38,64.56,64.28,64.56,141800.0,56.1835,56.3405,56.0962,56.3405,141800.0
2013-11-14 09:40:00,64.55,64.56,64.37,64.4,105600.0,56.3318,56.3405,56.1747,56.2009,105600.0
2013-11-14 09:50:00,64.4,64.47,64.33,64.47,217400.0,56.2009,56.262,56.1398,56.262,217400.0
2013-11-14 10:00:00,64.48,64.48,64.34,64.35,157700.0,56.2707,56.2707,56.1485,56.1573,157700.0
2013-11-14 10:10:00,64.36,64.48,64.35,64.46,110600.0,56.166,56.2707,56.1573,56.2533,110600.0
2013-11-14 10:20:00,64.46,64.51,64.36,64.39,151000.0,56.2533,56.2969,56.166,56.1922,151000.0
2013-11-14 10:30:00,64.4,64.57,64.38,64.57,172100.0,56.2009,56.3493,56.1835,56.3493,172100.0
2013-11-14 10:40:00,64.56,64.62,64.51,64.55,153300.0,56.3405,56.3929,56.2969,56.3318,153300.0
2013-11-14 10:50:00,64.56,64.56,64.5,64.54,191000.0,56.3405,56.3405,56.2882,56.3231,191000.0
2013-11-14 11:00:00,64.53,64.6,64.51,64.56,229800.0,56.3144,56.3754,56.2969,56.3405,229800.0
2013-11-14 11:10:00,64.56,64.69,64.55,64.68,147700.0,56.3405,56.454,56.3318,56.4453,147700.0
2013-11-14 11:20:00,64.68,64.75,64.67,64.69,123100.0,56.4453,56.5063,56.4365,56.454,123100.0
2013-11-14 11:30:00,64.69,64.71,64.57,64.6,245100.0,56.454,56.4714,56.3493,56.3754,245100.0
2013-11-14 11:40:00,64.61,64.66,64.58,64.64,192600.0,56.3842,56.4278,56.358,56.4103,192600.0
2013-11-14 11:50:00,64.63,64.67,64.61,64.61,89900.0,56.4016,56.4365,56.3842,56.3842,89900.0
2013-11-14 12:00:00,64.61,64.63,64.58,64.6,97000.0,56.3842,56.4016,56.358,56.3754,97000.0
2013-11-14 12:10:00,64.6,64.62,64.56,64.58,99200.0,56.3754,56.3929,56.3405,56.358,99200.0
2013-11-14 12:20:00,64.58,64.62,64.57,64.59,87300.0,56.358,56.3929,56.3493,56.3667,87300.0
2013-11-14 12:30:00,64.59,64.64,64.59,64.63,61600.0,56.3667,56.4103,56.3667,56.4016,61600.0
2013-11-14 12:40:00,64.63,64.66,64.62,64.62,101200.0,56.4016,56.4278,56.3929,56.3929,101200.0
2013-11-14 12:50:00,64.62,64.62,64.56,64.57,89900.0,56.3929,56.3929,56.3405,56.3493,89900.0
2013-11-14 13:00:00,64.58,64.64,64.57,64.63,72400.0,56.358,56.4103,56.3493,56.4016,72400.0
2013-11-14 13:10:00,64.63,64.66,64.59,64.65,54100.0,56.4016,56.4278,56.3667,56.4191,54100.0
2013-11-14 13:20:00,64.65,64.67,64.63,64.64,159000.0,56.4191,56.4365,56.4016,56.4103,159000.0
2013-11-14 13:30:00,64.63,64.66,64.62,64.66,182800.0,56.4016,56.4278,56.3929,56.4278,182800.0
2013-11-14 13:40:00,64.66,64.69,64.65,64.69,210000.0,56.4278,56.454,56.4191,56.454,210000.0
2013-11-14 13:50:00,64.69,64.69,64.64,64.69,220300.0,56.454,56.454,56.4103,56.454,220300.0
2013-11-14 14:00:00,64.69,64.69,64.65,64.65,85800.0,56.454,56.454,56.4191,56.4191,85800.0
2013-11-14 14:10:00,64.66,64.69,64.64,64.69,117800.0,56.4278,56.454,56.4103,56.454,117800.0
2013-11-14 14:20:00,64.69,64.74,64.69,64.74,88000.0,56.454,56.4976,56.454,56.4976,88000.0
2013-11-14 14:30:00,64.74,64.75,64.68,64.7,164900.0,56.4976,56.5063,56.4453,56.4627,164900.0
2013-11-14 14:40:00,64.7,64.73,64.68,64.72,94600.0,56.4627,56.4889,56.4453,56.4802,94600.0
2013-11-14 14:50:00,64.72,64.73,64.67,64.7,110100.0,56.4802,56.4889,56.4365,56.4627,110100.0
2013-11-14 15:00:00,64.7,64.74,64.68,64.73,171000.0,56.4627,56.4976,56.4453,56.4889,171000.0
2013-11-14 15:10:00,64.74,64.79,64.71,64.75,130800.0,56.4976,56.5413,56.4714,56.5063,130800.0
2013-11-14 15:20:00,64.76,64.77,64.71,64.72,86400.0,56.5151,56.5238,56.4714,56.4802,86400.0
2013-11-14 15:30:00,64.72,64.77,64.72,64.76,123100.0,56.4802,56.5238,56.4802,56.5151,123100.0
2013-11-14 15:40:00,64.76,64.8,64.73,64.73,226200.0,56.5151,56.55,56.4889,56.4889,226200.0
2013-11-14 15:50:00,64.75,64.75,64.7,64.72,526000.0,56.5063,56.5063,56.4627,56.4802,526000.0
2013-11-15 09:30:00,64.87,64.98,64.63,64.7,460300.0,56.6111,56.7071,56.4016,56.4627,460300.0
2013-11-15 09:40:00,64.7,64.8,64.67,64.77,140700.0,56.4627,56.55,56.4365,56.5238,140700.0
2013-11-15 09:50:00,64.77,64.78,64.64,64.71,139200.0,56.5238,56.5325,56.4103,56.4714,139200.0
2013-11-15 10:00:00,64.7,64.75,64.63,64.69,102100.0,56.4627,56.5063,56.4016,56.454,102100.0
2013-11-15 10:10:00,64.69,64.79,64.68,64.72,108400.0,56.454,56.5413,56.4453,56.4802,108400.0
2013-11-15 10:20:00,64.73,64.78,64.7,64.73,81100.0,56.4889,56.5325,56.4627,56.4889,81100.0
2013-11-15 10:30:00,64.73,64.75,64.67,64.7,94900.0,56.4889,56.5063,56.4365,56.4627,94900.0
2013-11-15 10:40:00,64.7,64.77,64.69,64.77,87800.0,56.4627,56.5238,56.454,56.5238,87800.0
2013-11-15 10:50:00,64.77,64.78,64.74,64.77,308600.0,56.5238,56.5325,56.4976,56.5238,308600.0
2013-11-15 11:00:00,64.77,64.78,64.75,64.77,143300.0,56.5238,56.5325,56.5063,56.5238,143300.0
2013-11-15 11:10:00,64.77,64.8,64.77,64.78,57000.0,56.5238,56.55,56.5238,56.5325,57000.0
2013-11-15 11:20:00,64.77,64.81,64.77,64.77,29800.0,56.5238,56.5587,56.5238,56.5238,29800.0
2013-11-15 11:30:00,64.77,64.77,64.7,64.72,99700.0,56.5238,56.5238,56.4627,56.4802,99700.0
2013-11-15 11:40:00,64.72,64.72,64.68,64.69,87300.0,56.4802,56.4802,56.4453,56.454,87300.0
2013-11-15 11:50:00,64.69,64.69,64.63,64.66,102100.0,56.454,56.454,56.4016,56.4278,102100.0
2013-11-15 12:00:00,64.66,64.68,64.62,64.67,79300.0,56.4278,56.4453,56.3929,56.4365,79300.0
2013-11-15 12:10:00,64.66,64.7,64.66,64.69,23200.0,56.4278,56.4627,56.4278,56.454,23200.0
2013-11-15 12:20:00,64.69,64.72,64.68,64.7,50300.0,56.454,56.4802,56.4453,56.4627,50300.0
2013-11-15 12:30:00,64.7,64.72,64.68,64.69,25900.0,56.4627,56.4802,56.4453,56.454,25900.0
2013-11-15 12:40:00,64.68,64.71,64.67,64.68,48700.0,56.4453,56.4714,56.4365,56.4453,48700.0
2013-11-15 12:50:00,64.67,64.68,64.64,64.65,58300.0,56.4365,56.4453,56.4103,56.4191,58300.0
2013-11-15 13:00:00,64.65,64.66,64.64,64.65,37700.0,56.4191,56.4278,56.4103,56.4191,37700.0
2013-11-15 13:10:00,64.66,64.7,64.66,64.7,62600.0,56.4278,56.4627,56.4278,56.4627,62600.0
2013-11-15 13:20:00,64.7,64.74,64.69,64.72,34300.0,56.4627,56.4976,56.454,56.4802,34300.0
2013-11-15 13:30:00,64.72,64.74,64.69,64.72,35700.0,56.4802,56.4976,56.454,56.4802,35700.0
2013-11-15 13:40:00,64.73,64.74,64.71,64.71,48700.0,56.4889,56.4976,56.4714,56.4714,48700.0
2013-11-15 13:50:00,64.72,64.72,64.67,64.68,43000.0,56.4802,56.4802,56.4365,56.4453,43000.0
2013-11-15 14:00:00,64.67,64.72,64.67,64.72,22200.0,56.4365,56.4802,56.4365,56.4802,22200.0
2013-11-15 14:10:00,64.72,64.73,64.7,64.71,62100.0,56.4802,56.4889,56.4627,56.4714,62100.0
2013-11-15 14:20:00,64.72,64.74,64.7,64.7,77600.0,56.4802,56.4976,56.4627,56.4627,77600.0
2013-11-15 14:30:00,64.7,64.73,64.7,64.72,36900.0,56.4627,56.4889,56.4627,56.4802,36900.0
2013-11-15 14:40:00,64.73,64.74,64.71,64.73,80900.0,56.4889,56.4976,56.4714,56.4889,80900.0
2013-11-15 14:50:00,64.73,64.74,64.71,64.73,38900.0,56.4889,56.4976,56.4714,56.4889,38900.0
2013-11-15 15:00:00,64.73,64.81,64.73,64.79,102800.0,56.4889,56.5587,56.4889,56.5413,102800.0
2013-11-15 15:10:00,64.8,64.85,64.79,64.85,113200.0,56.55,56.5936,56.5413,56.5936,113200.0
2013-11-15 15:20:00,64.85,64.86,64.83,64.85,142400.0,56.5936,56.6023,56.5762,56.5936,142400.0
2013-11-15 15:30:00,64.84,64.87,64.84,64.84,271000.0,56.5849,56.6111,56.5849,56.5849,271000.0
2013-11-15 15:40:00,64.85,64.86,64.82,64.86,400800.0,56.5936,56.6023,56.5674,56.6023,400800.0
2013-11-15 15:50:00,64.86,64.93,64.85,64.92,1026900.0,56.6023,56.6634,56.5936,56.6547,1026900.0
2013-11-18 09:30:00,64.99,65.09,64.95,65.04,389100.0,56.7158,56.8031,56.6809,56.7594,389100.0
2013-11-18 09:40:00,65.04,65.06,64.81,64.81,298100.0,56.7594,56.7769,56.5587,56.5587,298100.0
2013-11-18 09:50:00,64.81,64.9,64.73,64.74,176200.0,56.5587,56.6372,56.4889,56.4976,176200.0
2013-11-18 10:00:00,64.73,64.75,64.63,64.75,269200.0,56.4889,56.5063,56.4016,56.5063,269200.0
2013-11-18 10:10:00,64.74,64.84,64.69,64.82,122200.0,56.4976,56.5849,56.454,56.5674,122200.0
2013-11-18 10:20:00,64.82,64.87,64.81,64.84,81400.0,56.5674,56.6111,56.5587,56.5849,81400.0
2013-11-18 10:30:00,64.84,64.85,64.79,64.79,47600.0,56.5849,56.5936,56.5413,56.5413,47600.0
2013-11-18 10:40:00,64.79,64.81,64.77,64.8,47200.0,56.5413,56.5587,56.5238,56.55,47200.0
2013-11-18 10:50:00,64.8,64.88,64.8,64.88,50100.0,56.55,56.6198,56.55,56.6198,50100.0
2013-11-18 11:00:00,64.88,64.95,64.88,64.91,106700.0,56.6198,56.6809,56.6198,56.646,106700.0
2013-11-18 11:10:00,64.9,64.9,64.86,64.88,48700.0,56.6372,56.6372,56.6023,56.6198,48700.0
2013-11-18 11:20:00,64.88,64.89,64.86,64.89,36900.0,56.6198,56.6285,56.6023,56.6285,36900.0
2013-11-18 11:30:00,64.89,64.91,64.79,64.8,68400.0,56.6285,56.646,56.5413,56.55,68400.0
2013-11-18 11:40:00,64.8,64.86,64.78,64.85,51000.0,56.55,56.6023,56.5325,56.5936,51000.0
2013-11-18 11:50:00,64.85,64.86,64.83,64.84,61500.0,56.5936,56.6023,56.5762,56.5849,61500.0
2013-11-18 12:00:00,64.84,64.86,64.83,64.83,89000.0,56.5849,56.6023,56.5762,56.5762,89000.0
2013-11-18 12:10:00,64.83,64.83,64.79,64.82,57100.0,56.5762,56.5762,56.5413,56.5674,57100.0
2013-11-18 12:20:00,64.82,64.85,64.81,64.84,71600.0,56.5674,56.5936,56.5587,56.5849,71600.0
2013-11-18 12:30:00,64.84,64.88,64.8,64.8,83200.0,56.5849,56.6198,56.55,56.55,83200.0
2013-11-18 12:40:00,64.81,64.81,64.77,64.79,43700.0,56.5587,56.5587,56.5238,56.5413,43700.0
2013-11-18 12:50:00,64.78,64.78,64.76,64.76,35000.0,56.5325,56.5325,56.5151,56.5151,35000.0
2013-11-18 13:00:00,64.77,64.79,64.75,64.76,36700.0,56.5238,56.5413,56.5063,56.5151,36700.0
2013-11-18 13:10:00,64.77,64.8,64.77,64.8,30100.0,56.5238,56.55,56.5238,56.55,30100.0
2013-11-18 13:20:00,64.8,64.82,64.8,64.81,41200.0,56.55,56.5674,56.55,56.5587,41200.0
2013-11-18 13:30:00,64.81,64.81,64.79,64.81,33000.0,56.5587,56.5587,56.5413,56.5587,33000.0
2013-11-18 13:40:00,64.81,64.81,64.76,64.76,47400.0,56.5587,56.5587,56.5151,56.5151,47400.0
2013-11-18 13:50:00,64.77,64.78,64.76,64.77,45900.0,56.5238,56.5325,56.5151,56.5238,45900.0
2013-11-18 14:00:00,64.77,64.77,64.75,64.76,43800.0,56.5238,56.5238,56.5063,56.5151,43800.0
2013-11-18 14:10:00,64.75,64.79,64.75,64.78,41500.0,56.5063,56.5413,56.5063,56.5325,41500.0
2013-11-18 14:20:00,64.78,64.82,64.76,64.81,79900.0,56.5325,56.5674,56.5151,56.5587,79900.0
2013-11-18 14:30:00,64.81,64.82,64.76,64.78,61500.0,56.5587,56.5674,56.5151,56.5325,61500.0
2013-11-18 14:40:00,64.77,64.77,64.66,64.66,168600.0,56.5238,56.5238,56.4278,56.4278,168600.0
2013-11-18 14:50:00,64.67,64.71,64.66,64.66,123800.0,56.4365,56.4714,56.4278,56.4278,123800.0
2013-11-18 15:00:00,64.66,64.66,64.52,64.52,152700.0,56.4278,56.4278,56.3056,56.3056,152700.0
2013-11-18 15:10:00,64.52,64.54,64.36,64.46,163900.0,56.3056,56.3231,56.166,56.2533,163900.0
2013-11-18 15:20:00,64.46,64.46,64.31,64.38,225200.0,56.2533,56.2533,56.1224,56.1835,225200.0
2013-11-18 15:30:00,64.37,64.41,64.28,64.4,143700.0,56.1747,56.2096,56.0962,56.2009,143700.0
2013-11-18 15:40:00,64.41,64.43,64.36,64.39,172200.0,56.2096,56.2271,56.166,56.1922,172200.0
2013-11-18 15:50:00,64.39,64.47,64.33,64.46,788900.0,56.1922,56.262,56.1398,56.2533,788900.0
2013-11-19 09:30:00,64.48,64.59,64.46,64.49,144700.0,56.2707,56.3667,56.2533,56.2794,144700.0
2013-11-19 09:40:00,64.49,64.49,64.23,64.31,635800.0,56.2794,56.2794,56.0525,56.1224,635800.0
2013-11-19 09:50:00,64.3,64.49,64.29,64.46,277900.0,56.1136,56.2794,56.1049,56.2533,277900.0
2013-11-19 10:00:00,64.47,64.63,64.47,64.58,168400.0,56.262,56.4016,56.262,56.358,168400.0
2013-11-19 10:10:00,64.58,64.63,64.56,64.59,167200.0,56.358,56.4016,56.3405,56.3667,167200.0
2013-11-19 10:20:00,64.59,64.6,64.54,64.55,107400.0,56.3667,56.3754,56.3231,56.3318,107400.0
2013-11-19 10:30:00,64.55,64.67,64.53,64.62,155500.0,56.3318,56.4365,56.3144,56.3929,155500.0
2013-11-19 10:40:00,64.62,64.65,64.56,64.56,67500.0,56.3929,56.4191,56.3405,56.3405,67500.0
2013-11-19 10:50:00,64.56,64.58,64.52,64.57,56900.0,56.3405,56.358,56.3056,56.3493,56900.0
2013-11-19 11:00:00,64.57,64.58,64.53,64.55,51500.0,56.3493,56.358,56.3144,56.3318,51500.0
2013-11-19 11:10:00,64.55,64.55,64.45,64.51,77000.0,56.3318,56.3318,56.2445,56.2969,77000.0
2013-11-19 11:20:00,64.5,64.51,64.42,64.47,90800.0,56.2882,56.2969,56.2184,56.262,90800.0
2013-11-19 11:30:00,64.47,64.52,64.47,64.48,42800.0,56.262,56.3056,56.262,56.2707,42800.0
2013-11-19 11:40:00,64.49,64.49,64.4,64.47,64400.0,56.2794,56.2794,56.2009,56.262,64400.0
2013-11-19 11:50:00,64.48,64.52,64.47,64.51,39500.0,56.2707,56.3056,56.262,56.2969,39500.0
2013-11-19 12:00:00,64.5,64.57,64.47,64.56,56100.0,56.2882,56.3493,56.262,56.3405,56100.0
2013-11-19 12:10:00,64.56,64.56,64.52,64.52,36600.0,56.3405,56.3405,56.3056,56.3056,36600.0
2013-11-19 12:20:00,64.51,64.58,64.48,64.55,56500.0,56.2969,56.358,56.2707,56.3318,56500.0
2013-11-19 12:30:00,64.55,64.57,64.53,64.53,28000.0,56.3318,56.3493,56.3144,56.3144,28000.0
2013-11-19 12:40:00,64.54,64.57,64.5,64.56,31000.0,56.3231,56.3493,56.2882,56.3405,31000.0
2013-11-19 12:50:00,64.56,64.57,64.44,64.44,56900.0,56.3405,56.3493,56.2358,56.2358,56900.0
2013-11-19 13:00:00,64.44,64.44,64.36,64.39,55600.0,56.2358,56.2358,56.166,56.1922,55600.0
2013-11-19 13:10:00,64.39,64.4,64.33,64.36,35400.0,56.1922,56.2009,56.1398,56.166,35400.0
2013-11-19 13:20:00,64.37,64.38,64.23,64.25,152800.0,56.1747,56.1835,56.0525,56.07,152800.0
2013-11-19 13:30:00,64.24,64.28,64.17,64.23,166700.0,56.0613,56.0962,56.0002,56.0525,166700.0
2013-11-19 13:40:00,64.22,64.29,64.21,64.23,81700.0,56.0438,56.1049,56.0351,56.0525,81700.0
2013-11-19 13:50:00,64.23,64.23,64.13,64.15,81300.0,56.0525,56.0525,55.9653,55.9827,81300.0
2013-11-19 14:00:00,64.15,64.25,64.12,64.12,148800.0,55.9827,56.07,55.9566,55.9566,148800.0
2013-11-19 14:10:00,64.12,64.21,64.11,64.2,86300.0,55.9566,56.0351,55.9478,56.0264,86300.0
2013-11-19 14:20:00,64.2,64.21,64.08,64.1,68800.0,56.0264,56.0351,55.9216,55.9391,68800.0
2013-11-19 14:30:00,64.1,64.29,64.1,64.28,170400.0,55.9391,56.1049,55.9391,56.0962,170400.0
2013-11-19 14:40:00,64.28,64.31,64.25,64.27,262700.0,56.0962,56.1224,56.07,56.0875,262700.0
2013-11-19 14:50:00,64.27,64.27,64.21,64.22,65200.0,56.0875,56.0875,56.0351,56.0438,65200.0
2013-11-19 15:00:00,64.22,64.31,64.21,64.28,59200.0,56.0438,56.1224,56.0351,56.0962,59200.0
2013-11-19 15:10:00,64.27,64.37,64.26,64.35,76500.0,56.0875,56.1747,56.0787,56.1573,76500.0
2013-11-19 15:20:00,64.34,64.34,64.28,64.28,76000.0,56.1485,56.1485,56.0962,56.0962,76000.0
2013-11-19 15:30:00,64.28,64.29,64.19,64.19,121900.0,56.0962,56.1049,56.0176,56.0176,121900.0
2013-11-19 15:40:00,64.19,64.21,64.14,64.17,165900.0,56.0176,56.0351,55.974,56.0002,165900.0
2013-11-19 15:50:00,64.18,64.22,64.15,64.18,423600.0,56.0089,56.0438,55.9827,56.0089,423600.0
2013-11-20 09:30:00,64.35,64.39,64.22,64.23,61300.0,56.1573,56.1922,56.0438,56.0525,61300.0
2013-11-20 09:40:00,64.24,64.34,64.21,64.3,147000.0,56.0613,56.1485,56.0351,56.1136,147000.0
2013-11-20 09:50:00,64.31,64.32,64.16,64.29,39100.0,56.1224,56.1311,55.9915,56.1049,39100.0
2013-11-20 10:00:00,64.29,64.29,64.18,64.25,104200.0,56.1049,56.1049,56.0089,56.07,104200.0
2013-11-20 10:10:00,64.28,64.36,64.26,64.31,105000.0,56.0962,56.166,56.0787,56.1224,105000.0
2013-11-20 10:20:00,64.32,64.5,64.32,64.36,165000.0,56.1311,56.2882,56.1311,56.166,165000.0
2013-11-20 10:30:00,64.36,64.36,64.18,64.25,90400.0,56.166,56.166,56.0089,56.07,90400.0
2013-11-20 10:40:00,64.23,64.3,64.19,64.29,116400.0,56.0525,56.1136,56.0176,56.1049,116400.0
2013-11-20 10:50:00,64.29,64.31,64.23,64.28,226400.0,56.1049,56.1224,56.0525,56.0962,226400.0
2013-11-20 11:00:00,64.29,64.34,64.2,64.31,90200.0,56.1049,56.1485,56.0264,56.1224,90200.0
2013-11-20 11:10:00,64.3,64.31,64.22,64.23,57100.0,56.1136,56.1224,56.0438,56.0525,57100.0
2013-11-20 11:20:00,64.23,64.31,64.23,64.3,42000.0,56.0525,56.1224,56.0525,56.1136,42000.0
2013-11-20 11:30:00,64.31,64.35,64.28,64.28,35600.0,56.1224,56.1573,56.0962,56.0962,35600.0
2013-11-20 11:40:00,64.28,64.3,64.26,64.28,57300.0,56.0962,56.1136,56.0787,56.0962,57300.0
2013-11-20 11:50:00,64.28,64.33,64.28,64.29,61400.0,56.0962,56.1398,56.0962,56.1049,61400.0
2013-11-20 12:00:00,64.28,64.37,64.28,64.35,27700.0,56.0962,56.1747,56.0962,56.1573,27700.0
2013-11-20 12:10:00,64.33,64.34,64.31,64.33,20000.0,56.1398,56.1485,56.1224,56.1398,20000.0
2013-11-20 12:20:00,64.34,64.36,64.31,64.31,27100.0,56.1485,56.166,56.1224,56.1224,27100.0
2013-11-20 12:30:00,64.31,64.33,64.3,64.3,38700.0,56.1224,56.1398,56.1136,56.1136,38700.0
2013-11-20 12:40:00,64.3,64.31,64.26,64.29,41100.0,56.1136,56.1224,56.0787,56.1049,41100.0
2013-11-20 12:50:00,64.29,64.29,64.26,64.26,18600.0,56.1049,56.1049,56.0787,56.0787,18600.0
2013-11-20 13:00:00,64.25,64.28,64.25,64.27,47700.0,56.07,56.0962,56.07,56.0875,47700.0
2013-11-20 13:10:00,64.26,64.28,64.23,64.24,52400.0,56.0787,56.0962,56.0525,56.0613,52400.0
2013-11-20 13:20:00,64.23,64.24,64.21,64.22,33800.0,56.0525,56.0613,56.0351,56.0438,33800.0
2013-11-20 13:30:00,64.23,64.25,64.22,64.23,21700.0,56.0525,56.07,56.0438,56.0525,21700.0
2013-11-20 13:40:00,64.23,64.26,64.23,64.24,45700.0,56.0525,56.0787,56.0525,56.0613,45700.0
2013-11-20 13:50:00,64.24,64.26,64.2,64.22,37700.0,56.0613,56.0787,56.0264,56.0438,37700.0
2013-11-20 14:00:00,64.22,64.25,64.04,64.09,567500.0,56.0438,56.07,55.8867,55.9304,567500.0
2013-11-20 14:10:00,64.09,64.1,63.89,64.08,253100.0,55.9304,55.9391,55.7558,55.9216,253100.0
2013-11-20 14:20:00,64.09,64.11,64.01,64.08,159000.0,55.9304,55.9478,55.8606,55.9216,159000.0
2013-11-20 14:30:00,64.08,64.1,63.92,63.94,167100.0,55.9216,55.9391,55.782,55.7995,167100.0
2013-11-20 14:40:00,63.94,63.97,63.84,63.97,117000.0,55.7995,55.8257,55.7122,55.8257,117000.0
2013-11-20 14:50:00,63.97,63.97,63.84,63.9,97500.0,55.8257,55.8257,55.7122,55.7646,97500.0
2013-11-20 15:00:00,63.89,63.9,63.66,63.69,258400.0,55.7558,55.7646,55.5551,55.5813,258400.0
2013-11-20 15:10:00,63.69,63.8,63.67,63.77,130700.0,55.5813,55.6773,55.5638,55.6511,130700.0
2013-11-20 15:20:00,63.78,63.85,63.75,63.82,112500.0,55.6598,55.7209,55.6337,55.6947,112500.0
2013-11-20 15:30:00,63.83,63.83,63.75,63.82,198700.0,55.7035,55.7035,55.6337,55.6947,198700.0
2013-11-20 15:40:00,63.82,63.89,63.8,63.84,141100.0,55.6947,55.7558,55.6773,55.7122,141100.0
2013-11-20 15:50:00,63.83,63.89,63.79,63.86,374400.0,55.7035,55.7558,55.6686,55.7297,374400.0
2013-11-21 09:30:00,64.02,64.15,63.97,63.97,185500.0,55.8693,55.9827,55.8257,55.8257,185500.0
2013-11-21 09:40:00,63.96,64.11,63.94,64.07,182100.0,55.8169,55.9478,55.7995,55.9129,182100.0
2013-11-21 09:50:00,64.07,64.23,64.05,64.21,177700.0,55.9129,56.0525,55.8955,56.0351,177700.0
2013-11-21 10:00:00,64.21,64.24,64.16,64.21,131500.0,56.0351,56.0613,55.9915,56.0351,131500.0
2013-11-21 10:10:00,64.21,64.29,64.21,64.25,85000.0,56.0351,56.1049,56.0351,56.07,85000.0
2013-11-21 10:20:00,64.26,64.32,64.25,64.26,60800.0,56.0787,56.1311,56.07,56.0787,60800.0
2013-11-21 10:30:00,64.27,64.33,64.27,64.32,63700.0,56.0875,56.1398,56.0875,56.1311,63700.0
2013-11-21 10:40:00,64.31,64.41,64.31,64.39,53700.0,56.1224,56.2096,56.1224,56.1922,53700.0
2013-11-21 10:50:00,64.39,64.42,64.35,64.37,48300.0,56.1922,56.2184,56.1573,56.1747,48300.0
2013-11-21 11:00:00,64.38,64.42,64.34,64.36,23100.0,56.1835,56.2184,56.1485,56.166,23100.0
2013-11-21 11:10:00,64.36,64.38,64.35,64.36,41100.0,56.166,56.1835,56.1573,56.166,41100.0
2013-11-21 11:20:00,64.36,64.42,64.36,64.41,43500.0,56.166,56.2184,56.166,56.2096,43500.0
2013-11-21 11:30:00,64.42,64.45,64.35,64.35,68300.0,56.2184,56.2445,56.1573,56.1573,68300.0
2013-11-21 11:40:00,64.34,64.36,64.32,64.36,37600.0,56.1485,56.166,56.1311,56.166,37600.0
2013-11-21 11:50:00,64.35,64.4,64.33,64.39,70000.0,56.1573,56.2009,56.1398,56.1922,70000.0
2013-11-21 12:00:00,64.39,64.4,64.34,64.35,36400.0,56.1922,56.2009,56.1485,56.1573,36400.0
2013-11-21 12:10:00,64.36,64.36,64.31,64.36,19200.0,56.166,56.166,56.1224,56.166,19200.0
2013-11-21 12:20:00,64.36,64.39,64.36,64.38,35900.0,56.166,56.1922,56.166,56.1835,35900.0
2013-11-21 12:30:00,64.39,64.4,64.36,64.39,42700.0,56.1922,56.2009,56.166,56.1922,42700.0
2013-11-21 12:40:00,64.39,64.39,64.29,64.29,55200.0,56.1922,56.1922,56.1049,56.1049,55200.0
2013-11-21 12:50:00,64.29,64.33,64.28,64.3,24700.0,56.1049,56.1398,56.0962,56.1136,24700.0
2013-11-21 13:00:00,64.29,64.31,64.29,64.31,42100.0,56.1049,56.1224,56.1049,56.1224,42100.0
2013-11-21 13:10:00,64.31,64.37,64.3,64.37,57000.0,56.1224,56.1747,56.1136,56.1747,57000.0
2013-11-21 13:20:00,64.37,64.4,64.37,64.38,40300.0,56.1747,56.2009,56.1747,56.1835,40300.0
2013-11-21 13:30:00,64.38,64.42,64.38,64.42,53100.0,56.1835,56.2184,56.1835,56.2184,53100.0
2013-11-21 13:40:00,64.42,64.51,64.42,64.51,105600.0,56.2184,56.2969,56.2184,56.2969,105600.0
2013-11-21 13:50:00,64.51,64.53,64.49,64.5,56600.0,56.2969,56.3144,56.2794,56.2882,56600.0
2013-11-21 14:00:00,64.52,64.53,64.5,64.5,68200.0,56.3056,56.3144,56.2882,56.2882,68200.0
2013-11-21 14:10:00,64.51,64.55,64.5,64.54,41800.0,56.2969,56.3318,56.2882,56.3231,41800.0
2013-11-21 14:20:00,64.54,64.56,64.49,64.49,33900.0,56.3231,56.3405,56.2794,56.2794,33900.0
2013-11-21 14:30:00,64.48,64.49,64.45,64.46,91300.0,56.2707,56.2794,56.2445,56.2533,91300.0
2013-11-21 14:40:00,64.47,64.54,64.46,64.5,85700.0,56.262,56.3231,56.2533,56.2882,85700.0
2013-11-21 14:50:00,64.51,64.53,64.49,64.49,43700.0,56.2969,56.3144,56.2794,56.2794,43700.0
2013-11-21 15:00:00,64.49,64.52,64.48,64.51,62300.0,56.2794,56.3056,56.2707,56.2969,62300.0
2013-11-21 15:10:00,64.52,64.54,64.49,64.5,91100.0,56.3056,56.3231,56.2794,56.2882,91100.0
2013-11-21 15:20:00,64.5,64.52,64.49,64.51,79300.0,56.2882,56.3056,56.2794,56.2969,79300.0
2013-11-21 15:30:00,64.51,64.52,64.46,64.46,139100.0,56.2969,56.3056,56.2533,56.2533,139100.0
2013-11-21 15:40:00,64.46,64.48,64.43,64.44,127000.0,56.2533,56.2707,56.2271,56.2358,127000.0
2013-11-21 15:50:00,64.44,64.49,64.4,64.45,496600.0,56.2358,56.2794,56.2009,56.2445,496600.0
2013-11-22 09:30:00,64.41,64.55,64.39,64.39,133000.0,56.2096,56.3318,56.1922,56.1922,133000.0
2013-11-22 09:40:00,64.39,64.63,64.35,64.59,70500.0,56.1922,56.4016,56.1573,56.3667,70500.0
2013-11-22 09:50:00,64.59,64.66,64.58,64.59,101600.0,56.3667,56.4278,56.358,56.3667,101600.0
2013-11-22 10:00:00,64.58,64.6,64.5,64.56,108400.0,56.358,56.3754,56.2882,56.3405,108400.0
2013-11-22 10:10:00,64.57,64.67,64.57,64.63,65300.0,56.3493,56.4365,56.3493,56.4016,65300.0
2013-11-22 10:20:00,64.63,64.65,64.53,64.56,92400.0,56.4016,56.4191,56.3144,56.3405,92400.0
2013-11-22 10:30:00,64.56,64.62,64.55,64.6,101800.0,56.3405,56.3929,56.3318,56.3754,101800.0
2013-11-22 10:40:00,64.6,64.62,64.51,64.52,89900.0,56.3754,56.3929,56.2969,56.3056,89900.0
2013-11-22 10:50:00,64.53,64.55,64.48,64.54,149200.0,56.3144,56.3318,56.2707,56.3231,149200.0
2013-11-22 11:00:00,64.54,64.59,64.52,64.55,85200.0,56.3231,56.3667,56.3056,56.3318,85200.0
2013-11-22 11:10:00,64.55,64.58,64.53,64.57,44500.0,56.3318,56.358,56.3144,56.3493,44500.0
2013-11-22 11:20:00,64.57,64.6,64.56,64.57,35800.0,56.3493,56.3754,56.3405,56.3493,35800.0
2013-11-22 11:30:00,64.57,64.61,64.56,64.56,248500.0,56.3493,56.3842,56.3405,56.3405,248500.0
2013-11-22 11:40:00,64.56,64.6,64.56,64.59,51600.0,56.3405,56.3754,56.3405,56.3667,51600.0
2013-11-22 11:50:00,64.59,64.66,64.59,64.64,81600.0,56.3667,56.4278,56.3667,56.4103,81600.0
2013-11-22 12:00:00,64.64,64.64,64.61,64.63,55000.0,56.4103,56.4103,56.3842,56.4016,55000.0
2013-11-22 12:10:00,64.64,64.68,64.64,64.67,51600.0,56.4103,56.4453,56.4103,56.4365,51600.0
2013-11-22 12:20:00,64.68,64.7,64.66,64.67,125000.0,56.4453,56.4627,56.4278,56.4365,125000.0
2013-11-22 12:30:00,64.66,64.69,64.66,64.67,74900.0,56.4278,56.454,56.4278,56.4365,74900.0
2013-11-22 12:40:00,64.67,64.69,64.67,64.69,65000.0,56.4365,56.454,56.4365,56.454,65000.0
2013-11-22 12:50:00,64.69,64.71,64.67,64.69,175400.0,56.454,56.4714,56.4365,56.454,175400.0
2013-11-22 13:00:00,64.7,64.71,64.68,64.69,118800.0,56.4627,56.4714,56.4453,56.454,118800.0
2013-11-22 13:10:00,64.7,64.72,64.7,64.7,49700.0,56.4627,56.4802,56.4627,56.4627,49700.0
2013-11-22 13:20:00,64.7,64.73,64.69,64.72,50000.0,56.4627,56.4889,56.454,56.4802,50000.0
2013-11-22 13:30:00,64.71,64.72,64.66,64.66,47700.0,56.4714,56.4802,56.4278,56.4278,47700.0
2013-11-22 13:40:00,64.66,64.67,64.62,64.65,48100.0,56.4278,56.4365,56.3929,56.4191,48100.0
2013-11-22 13:50:00,64.66,64.67,64.63,64.66,61400.0,56.4278,56.4365,56.4016,56.4278,61400.0
2013-11-22 14:00:00,64.66,64.7,64.65,64.7,68900.0,56.4278,56.4627,56.4191,56.4627,68900.0
2013-11-22 14:10:00,64.69,64.73,64.67,64.72,39700.0,56.454,56.4889,56.4365,56.4802,39700.0
2013-11-22 14:20:00,64.72,64.82,64.7,64.81,102200.0,56.4802,56.5674,56.4627,56.5587,102200.0
2013-11-22 14:30:00,64.82,64.87,64.81,64.84,80500.0,56.5674,56.6111,56.5587,56.5849,80500.0
2013-11-22 14:40:00,64.84,64.85,64.82,64.85,49600.0,56.5849,56.5936,56.5674,56.5936,49600.0
2013-11-22 14:50:00,64.84,64.87,64.83,64.85,91700.0,56.5849,56.6111,56.5762,56.5936,91700.0
2013-11-22 15:00:00,64.86,64.87,64.83,64.84,93000.0,56.6023,56.6111,56.5762,56.5849,93000.0
2013-11-22 15:10:00,64.85,64.86,64.82,64.84,77600.0,56.5936,56.6023,56.5674,56.5849,77600.0
2013-11-22 15:20:00,64.84,64.87,64.82,64.83,62000.0,56.5849,56.6111,56.5674,56.5762,62000.0
2013-11-22 15:30:00,64.83,64.86,64.81,64.85,121100.0,56.5762,56.6023,56.5587,56.5936,121100.0
2013-11-22 15:40:00,64.86,64.87,64.83,64.83,440700.0,56.6023,56.6111,56.5762,56.5762,440700.0
2013-11-22 15:50:00,64.83,64.86,64.81,64.83,520800.0,56.5762,56.6023,56.5587,56.5762,520800.0
2013-11-25 09:30:00,65.02,65.14,64.98,65.06,364900.0,56.742,56.8467,56.7071,56.7769,364900.0
2013-11-25 09:40:00,65.06,65.07,64.99,65.0,112700.0,56.7769,56.7856,56.7158,56.7245,112700.0
2013-11-25 09:50:00,65.01,65.02,64.93,64.98,148300.0,56.7332,56.742,56.6634,56.7071,148300.0
2013-11-25 10:00:00,64.98,64.98,64.9,64.94,125800.0,56.7071,56.7071,56.6372,56.6722,125800.0
2013-11-25 10:10:00,64.94,64.97,64.91,64.92,122900.0,56.6722,56.6983,56.646,56.6547,122900.0
2013-11-25 10:20:00,64.91,64.93,64.86,64.89,184600.0,56.646,56.6634,56.6023,56.6285,184600.0
2013-11-25 10:30:00,64.9,64.92,64.86,64.9,64200.0,56.6372,56.6547,56.6023,56.6372,64200.0
2013-11-25 10:40:00,64.9,64.96,64.9,64.93,71700.0,56.6372,56.6896,56.6372,56.6634,71700.0
2013-11-25 10:50:00,64.94,64.94,64.84,64.84,44200.0,56.6722,56.6722,56.5849,56.5849,44200.0
2013-11-25 11:00:00,64.85,64.9,64.84,64.87,32700.0,56.5936,56.6372,56.5849,56.6111,32700.0
2013-11-25 11:10:00,64.88,64.92,64.86,64.9,88500.0,56.6198,56.6547,56.6023,56.6372,88500.0
2013-11-25 11:20:00,64.91,64.92,64.88,64.9,43900.0,56.646,56.6547,56.6198,56.6372,43900.0
2013-11-25 11:30:00,64.9,64.95,64.89,64.95,62300.0,56.6372,56.6809,56.6285,56.6809,62300.0
2013-11-25 11:40:00,64.94,64.96,64.92,64.94,57400.0,56.6722,56.6896,56.6547,56.6722,57400.0
2013-11-25 11:50:00,64.94,64.97,64.94,64.95,42900.0,56.6722,56.6983,56.6722,56.6809,42900.0
2013-11-25 12:00:00,64.96,65.0,64.95,64.99,51000.0,56.6896,56.7245,56.6809,56.7158,51000.0
2013-11-25 12:10:00,64.99,64.99,64.95,64.96,19100.0,56.7158,56.7158,56.6809,56.6896,19100.0
2013-11-25 12:20:00,64.97,65.01,64.95,65.01,52700.0,56.6983,56.7332,56.6809,56.7332,52700.0
2013-11-25 12:30:00,65.01,65.02,64.99,65.0,33200.0,56.7332,56.742,56.7158,56.7245,33200.0
2013-11-25 12:40:00,65.0,65.01,64.96,64.97,37900.0,56.7245,56.7332,56.6896,56.6983,37900.0
2013-11-25 12:50:00,64.98,64.98,64.94,64.95,52400.0,56.7071,56.7071,56.6722,56.6809,52400.0
2013-11-25 13:00:00,64.95,64.98,64.94,64.96,48300.0,56.6809,56.7071,56.6722,56.6896,48300.0
2013-11-25 13:10:00,64.96,64.99,64.95,64.98,40600.0,56.6896,56.7158,56.6809,56.7071,40600.0
2013-11-25 13:20:00,64.98,65.0,64.96,64.96,30500.0,56.7071,56.7245,56.6896,56.6896,30500.0
2013-11-25 13:30:00,64.96,65.01,64.96,65.0,23700.0,56.6896,56.7332,56.6896,56.7245,23700.0
2013-11-25 13:40:00,65.0,65.04,65.0,65.04,24700.0,56.7245,56.7594,56.7245,56.7594,24700.0
2013-11-25 13:50:00,65.04,65.06,65.02,65.02,21700.0,56.7594,56.7769,56.742,56.742,21700.0
2013-11-25 14:00:00,65.02,65.04,65.01,65.04,43400.0,56.742,56.7594,56.7332,56.7594,43400.0
2013-11-25 14:10:00,65.03,65.04,65.01,65.02,39700.0,56.7507,56.7594,56.7332,56.742,39700.0
2013-11-25 14:20:00,65.02,65.03,64.98,65.0,45700.0,56.742,56.7507,56.7071,56.7245,45700.0
2013-11-25 14:30:00,65.02,65.04,65.0,65.03,50800.0,56.742,56.7594,56.7245,56.7507,50800.0
2013-11-25 14:40:00,65.03,65.03,64.98,64.98,49400.0,56.7507,56.7507,56.7071,56.7071,49400.0
2013-11-25 14:50:00,64.99,65.01,64.97,64.97,74800.0,56.7158,56.7332,56.6983,56.6983,74800.0
2013-11-25 15:00:00,64.97,64.99,64.89,64.89,81000.0,56.6983,56.7158,56.6285,56.6285,81000.0
2013-11-25 15:10:00,64.9,64.9,64.85,64.88,129800.0,56.6372,56.6372,56.5936,56.6198,129800.0
2013-11-25 15:20:00,64.88,64.88,64.83,64.87,62700.0,56.6198,56.6198,56.5762,56.6111,62700.0
2013-11-25 15:30:00,64.86,64.87,64.81,64.82,86500.0,56.6023,56.6111,56.5587,56.5674,86500.0
2013-11-25 15:40:00,64.82,64.89,64.82,64.88,136300.0,56.5674,56.6285,56.5674,56.6198,136300.0
2013-11-25 15:50:00,64.88,64.91,64.83,64.89,433000.0,56.6198,56.646,56.5762,56.6285,433000.0
2013-11-26 09:30:00,65.17,65.17,64.85,65.1,78400.0,56.8729,56.8729,56.5936,56.8118,78400.0
2013-11-26 09:40:00,65.11,65.16,65.06,65.08,69900.0,56.8205,56.8641,56.7769,56.7943,69900.0
2013-11-26 09:50:00,65.07,65.11,65.04,65.06,26800.0,56.7856,56.8205,56.7594,56.7769,26800.0
2013-11-26 10:00:00,65.06,65.12,64.96,65.01,179700.0,56.7769,56.8292,56.6896,56.7332,179700.0
2013-11-26 10:10:00,65.01,65.09,65.01,65.06,98100.0,56.7332,56.8031,56.7332,56.7769,98100.0
2013-11-26 10:20:00,65.05,65.11,65.05,65.1,29700.0,56.7682,56.8205,56.7682,56.8118,29700.0
2013-11-26 10:30:00,65.1,65.12,65.09,65.1,22800.0,56.8118,56.8292,56.8031,56.8118,22800.0
2013-11-26 10:40:00,65.1,65.11,65.06,65.09,96900.0,56.8118,56.8205,56.7769,56.8031,96900.0
2013-11-26 10:50:00,65.09,65.1,65.05,65.09,100500.0,56.8031,56.8118,56.7682,56.8031,100500.0
2013-11-26 11:00:00,65.09,65.12,65.08,65.1,27500.0,56.8031,56.8292,56.7943,56.8118,27500.0
2013-11-26 11:10:00,65.11,65.18,65.09,65.15,64700.0,56.8205,56.8816,56.8031,56.8554,64700.0
2013-11-26 11:20:00,65.14,65.17,65.12,65.13,43400.0,56.8467,56.8729,56.8292,56.838,43400.0
2013-11-26 11:30:00,65.12,65.14,65.11,65.13,82700.0,56.8292,56.8467,56.8205,56.838,82700.0
2013-11-26 11:40:00,65.14,65.15,65.12,65.14,52800.0,56.8467,56.8554,56.8292,56.8467,52800.0
2013-11-26 11:50:00,65.14,65.16,65.12,65.13,49600.0,56.8467,56.8641,56.8292,56.838,49600.0
2013-11-26 12:00:00,65.12,65.19,65.12,65.19,66000.0,56.8292,56.8903,56.8292,56.8903,66000.0
2013-11-26 12:10:00,65.19,65.26,65.18,65.25,40200.0,56.8903,56.9514,56.8816,56.9427,40200.0
2013-11-26 12:20:00,65.25,65.29,65.25,65.28,29900.0,56.9427,56.9776,56.9427,56.9689,29900.0
2013-11-26 12:30:00,65.28,65.29,65.24,65.29,94500.0,56.9689,56.9776,56.934,56.9776,94500.0
2013-11-26 12:40:00,65.28,65.31,65.26,65.31,76300.0,56.9689,56.995,56.9514,56.995,76300.0
2013-11-26 12:50:00,65.3,65.31,65.26,65.27,28900.0,56.9863,56.995,56.9514,56.9601,28900.0
2013-11-26 13:00:00,65.28,65.28,65.26,65.27,28500.0,56.9689,56.9689,56.9514,56.9601,28500.0
2013-11-26 13:10:00,65.27,65.31,65.26,65.26,77300.0,56.9601,56.995,56.9514,56.9514,77300.0
2013-11-26 13:20:00,65.26,65.29,65.26,65.26,60500.0,56.9514,56.9776,56.9514,56.9514,60500.0
2013-11-26 13:30:00,65.26,65.3,65.25,65.28,29200.0,56.9514,56.9863,56.9427,56.9689,29200.0
2013-11-26 13:40:00,65.28,65.33,65.28,65.31,52400.0,56.9689,57.0125,56.9689,56.995,52400.0
2013-11-26 13:50:00,65.31,65.32,65.29,65.3,11500.0,56.995,57.0038,56.9776,56.9863,11500.0
2013-11-26 14:00:00,65.31,65.33,65.29,65.32,53600.0,56.995,57.0125,56.9776,57.0038,53600.0
2013-11-26 14:10:00,65.32,65.32,65.25,65.27,45600.0,57.0038,57.0038,56.9427,56.9601,45600.0
2013-11-26 14:20:00,65.27,65.32,65.27,65.32,33500.0,56.9601,57.0038,56.9601,57.0038,33500.0
2013-11-26 14:30:00,65.31,65.37,65.31,65.37,38700.0,56.995,57.0474,56.995,57.0474,38700.0
2013-11-26 14:40:00,65.37,65.37,65.33,65.35,110900.0,57.0474,57.0474,57.0125,57.03,110900.0
2013-11-26 14:50:00,65.35,65.4,65.35,65.36,40200.0,57.03,57.0736,57.03,57.0387,40200.0
2013-11-26 15:00:00,65.36,65.41,65.35,65.41,95700.0,57.0387,57.0823,57.03,57.0823,95700.0
2013-11-26 15:10:00,65.42,65.46,65.39,65.41,70400.0,57.091,57.126,57.0649,57.0823,70400.0
2013-11-26 15:20:00,65.41,65.45,65.41,65.43,141400.0,57.0823,57.1172,57.0823,57.0998,141400.0
2013-11-26 15:30:00,65.43,65.46,65.43,65.46,85400.0,57.0998,57.126,57.0998,57.126,85400.0
2013-11-26 15:40:00,65.45,65.47,65.33,65.34,158200.0,57.1172,57.1347,57.0125,57.0212,158200.0
2013-11-26 15:50:00,65.34,65.35,65.24,65.27,882700.0,57.0212,57.03,56.934,56.9601,882700.0
2013-11-27 09:30:00,65.66,65.7,65.22,65.27,140300.0,57.3005,57.3354,56.9165,56.9601,140300.0
2013-11-27 09:40:00,65.27,65.45,65.24,65.45,155000.0,56.9601,57.1172,56.934,57.1172,155000.0
2013-11-27 09:50:00,65.47,65.48,65.4,65.43,159800.0,57.1347,57.1434,57.0736,57.0998,159800.0
2013-11-27 10:00:00,65.43,65.45,65.39,65.43,93800.0,57.0998,57.1172,57.0649,57.0998,93800.0
2013-11-27 10:10:00,65.43,65.47,65.4,65.44,79100.0,57.0998,57.1347,57.0736,57.1085,79100.0
2013-11-27 10:20:00,65.43,65.46,65.43,65.43,54200.0,57.0998,57.126,57.0998,57.0998,54200.0
2013-11-27 10:30:00,65.43,65.49,65.4,65.47,123300.0,57.0998,57.1521,57.0736,57.1347,123300.0
2013-11-27 10:40:00,65.47,65.5,65.41,65.44,90400.0,57.1347,57.1609,57.0823,57.1085,90400.0
2013-11-27 10:50:00,65.44,65.44,65.38,65.39,35000.0,57.1085,57.1085,57.0561,57.0649,35000.0
2013-11-27 11:00:00,65.39,65.43,65.38,65.4,43200.0,57.0649,57.0998,57.0561,57.0736,43200.0
2013-11-27 11:10:00,65.4,65.47,65.4,65.45,46200.0,57.0736,57.1347,57.0736,57.1172,46200.0
2013-11-27 11:20:00,65.44,65.47,65.44,65.44,80600.0,57.1085,57.1347,57.1085,57.1085,80600.0
2013-11-27 11:30:00,65.44,65.47,65.43,65.46,90900.0,57.1085,57.1347,57.0998,57.126,90900.0
2013-11-27 11:40:00,65.45,65.48,65.42,65.47,76600.0,57.1172,57.1434,57.091,57.1347,76600.0
2013-11-27 11:50:00,65.47,65.48,65.41,65.44,76500.0,57.1347,57.1434,57.0823,57.1085,76500.0
2013-11-27 12:00:00,65.45,65.45,65.38,65.41,104500.0,57.1172,57.1172,57.0561,57.0823,104500.0
2013-11-27 12:10:00,65.4,65.44,65.4,65.44,69800.0,57.0736,57.1085,57.0736,57.1085,69800.0
2013-11-27 12:20:00,65.43,65.45,65.4,65.43,48500.0,57.0998,57.1172,57.0736,57.0998,48500.0
2013-11-27 12:30:00,65.44,65.45,65.41,65.44,44300.0,57.1085,57.1172,57.0823,57.1085,44300.0
2013-11-27 12:40:00,65.44,65.47,65.44,65.45,41400.0,57.1085,57.1347,57.1085,57.1172,41400.0
2013-11-27 12:50:00,65.45,65.45,65.34,65.34,79900.0,57.1172,57.1172,57.0212,57.0212,79900.0
2013-11-27 13:00:00,65.34,65.36,65.33,65.35,33500.0,57.0212,57.0387,57.0125,57.03,33500.0
2013-11-27 13:10:00,65.35,65.35,65.31,65.31,20700.0,57.03,57.03,56.995,56.995,20700.0
2013-11-27 13:20:00,65.31,65.34,65.29,65.34,47500.0,56.995,57.0212,56.9776,57.0212,47500.0
2013-11-27 13:30:00,65.34,65.36,65.33,65.35,12600.0,57.0212,57.0387,57.0125,57.03,12600.0
2013-11-27 13:40:00,65.35,65.39,65.35,65.36,33800.0,57.03,57.0649,57.03,57.0387,33800.0
2013-11-27 13:50:00,65.37,65.4,65.37,65.37,37400.0,57.0474,57.0736,57.0474,57.0474,37400.0
2013-11-27 14:00:00,65.38,65.39,65.37,65.39,10600.0,57.0561,57.0649,57.0474,57.0649,10600.0
2013-11-27 14:10:00,65.39,65.41,65.38,65.41,76600.0,57.0649,57.0823,57.0561,57.0823,76600.0
2013-11-27 14:20:00,65.41,65.43,65.4,65.42,41500.0,57.0823,57.0998,57.0736,57.091,41500.0
2013-11-27 14:30:00,65.42,65.47,65.42,65.46,53200.0,57.091,57.1347,57.091,57.126,53200.0
2013-11-27 14:40:00,65.45,65.47,65.44,65.46,52100.0,57.1172,57.1347,57.1085,57.126,52100.0
2013-11-27 14:50:00,65.47,65.49,65.46,65.48,56100.0,57.1347,57.1521,57.126,57.1434,56100.0
2013-11-27 15:00:00,65.48,65.52,65.46,65.51,61700.0,57.1434,57.1783,57.126,57.1696,61700.0
2013-11-27 15:10:00,65.52,65.52,65.47,65.49,71900.0,57.1783,57.1783,57.1347,57.1521,71900.0
2013-11-27 15:20:00,65.49,65.52,65.47,65.52,50400.0,57.1521,57.1783,57.1347,57.1783,50400.0
2013-11-27 15:30:00,65.52,65.52,65.47,65.51,94300.0,57.1783,57.1783,57.1347,57.1696,94300.0
2013-11-27 15:40:00,65.51,65.53,65.49,65.51,167800.0,57.1696,57.187,57.1521,57.1696,167800.0
2013-11-27 15:50:00,65.51,65.55,65.47,65.5,347800.0,57.1696,57.2045,57.1347,57.1609,347800.0
2013-11-29 09:30:00,65.69,65.8,65.63,65.76,227700.0,57.3267,57.4227,57.2743,57.3878,227700.0
2013-11-29 09:40:00,65.76,65.8,65.72,65.78,157200.0,57.3878,57.4227,57.3528,57.4052,157200.0
2013-11-29 09:50:00,65.78,65.82,65.74,65.78,146400.0,57.4052,57.4401,57.3703,57.4052,146400.0
2013-11-29 10:00:00,65.78,65.79,65.74,65.74,102900.0,57.4052,57.4139,57.3703,57.3703,102900.0
2013-11-29 10:10:00,65.74,65.81,65.74,65.8,54300.0,57.3703,57.4314,57.3703,57.4227,54300.0
2013-11-29 10:20:00,65.81,65.83,65.79,65.81,62800.0,57.4314,57.4488,57.4139,57.4314,62800.0
2013-11-29 10:30:00,65.82,65.86,65.82,65.82,48100.0,57.4401,57.475,57.4401,57.4401,48100.0
2013-11-29 10:40:00,65.81,65.81,65.74,65.75,56900.0,57.4314,57.4314,57.3703,57.379,56900.0
2013-11-29 10:50:00,65.74,65.74,65.68,65.73,48700.0,57.3703,57.3703,57.3179,57.3616,48700.0
2013-11-29 11:00:00,65.73,65.73,65.68,65.71,109000.0,57.3616,57.3616,57.3179,57.3441,109000.0
2013-11-29 11:10:00,65.71,65.76,65.71,65.74,95100.0,57.3441,57.3878,57.3441,57.3703,95100.0
2013-11-29 11:20:00,65.73,65.78,65.73,65.73,179800.0,57.3616,57.4052,57.3616,57.3616,179800.0
2013-11-29 11:30:00,65.73,65.79,65.73,65.78,202600.0,57.3616,57.4139,57.3616,57.4052,202600.0
2013-11-29 11:40:00,65.78,65.8,65.76,65.79,91100.0,57.4052,57.4227,57.3878,57.4139,91100.0
2013-11-29 11:50:00,65.79,65.8,65.77,65.79,111400.0,57.4139,57.4227,57.3965,57.4139,111400.0
2013-11-29 12:00:00,65.79,65.83,65.78,65.81,92400.0,57.4139,57.4488,57.4052,57.4314,92400.0
2013-11-29 12:10:00,65.82,65.85,65.8,65.81,275200.0,57.4401,57.4663,57.4227,57.4314,275200.0
2013-11-29 12:20:00,65.81,65.83,65.8,65.82,203900.0,57.4314,57.4488,57.4227,57.4401,203900.0
2013-11-29 12:30:00,65.82,65.83,65.75,65.77,121100.0,57.4401,57.4488,57.379,57.3965,121100.0
2013-11-29 12:40:00,65.77,65.79,65.6,65.61,282800.0,57.3965,57.4139,57.2481,57.2569,282800.0
2013-11-29 12:50:00,65.61,65.65,65.49,65.58,729600.0,57.2569,57.2918,57.1521,57.2307,729600.0
2013-12-02 09:30:00,65.52,65.75,65.52,65.68,364200.0,57.1783,57.379,57.1783,57.3179,364200.0
2013-12-02 09:40:00,65.67,65.67,65.39,65.42,176600.0,57.3092,57.3092,57.0649,57.091,176600.0
2013-12-02 09:50:00,65.41,65.44,65.37,65.38,118100.0,57.0823,57.1085,57.0474,57.0561,118100.0
2013-12-02 10:00:00,65.38,65.5,65.34,65.46,228300.0,57.0561,57.1609,57.0212,57.126,228300.0
2013-12-02 10:10:00,65.46,65.52,65.36,65.51,115200.0,57.126,57.1783,57.0387,57.1696,115200.0
2013-12-02 10:20:00,65.5,65.56,65.49,65.52,71600.0,57.1609,57.2132,57.1521,57.1783,71600.0
2013-12-02 10:30:00,65.52,65.54,65.45,65.47,139500.0,57.1783,57.1958,57.1172,57.1347,139500.0
2013-12-02 10:40:00,65.47,65.48,65.38,65.45,113400.0,57.1347,57.1434,57.0561,57.1172,113400.0
2013-12-02 10:50:00,65.45,65.49,65.41,65.48,131000.0,57.1172,57.1521,57.0823,57.1434,131000.0
2013-12-02 11:00:00,65.48,65.55,65.48,65.53,74200.0,57.1434,57.2045,57.1434,57.187,74200.0
2013-12-02 11:10:00,65.54,65.54,65.47,65.47,43600.0,57.1958,57.1958,57.1347,57.1347,43600.0
2013-12-02 11:20:00,65.47,65.52,65.45,65.46,110500.0,57.1347,57.1783,57.1172,57.126,110500.0
2013-12-02 11:30:00,65.46,65.5,65.45,65.48,125500.0,57.126,57.1609,57.1172,57.1434,125500.0
2013-12-02 11:40:00,65.47,65.49,65.44,65.48,39800.0,57.1347,57.1521,57.1085,57.1434,39800.0
2013-12-02 11:50:00,65.48,65.58,65.48,65.55,44200.0,57.1434,57.2307,57.1434,57.2045,44200.0
2013-12-02 12:00:00,65.54,65.56,65.53,65.56,61100.0,57.1958,57.2132,57.187,57.2132,61100.0
2013-12-02 12:10:00,65.56,65.58,65.55,65.57,87900.0,57.2132,57.2307,57.2045,57.2219,87900.0
2013-12-02 12:20:00,65.57,65.63,65.57,65.62,68300.0,57.2219,57.2743,57.2219,57.2656,68300.0
2013-12-02 12:30:00,65.61,65.62,65.57,65.57,31300.0,57.2569,57.2656,57.2219,57.2219,31300.0
2013-12-02 12:40:00,65.57,65.62,65.56,65.62,79700.0,57.2219,57.2656,57.2132,57.2656,79700.0
2013-12-02 12:50:00,65.61,65.62,65.59,65.6,37800.0,57.2569,57.2656,57.2394,57.2481,37800.0
2013-12-02 13:00:00,65.59,65.61,65.58,65.6,47800.0,57.2394,57.2569,57.2307,57.2481,47800.0
2013-12-02 13:10:00,65.6,65.6,65.54,65.55,74900.0,57.2481,57.2481,57.1958,57.2045,74900.0
2013-12-02 13:20:00,65.55,65.59,65.52,65.52,83400.0,57.2045,57.2394,57.1783,57.1783,83400.0
2013-12-02 13:30:00,65.52,65.54,65.48,65.53,75500.0,57.1783,57.1958,57.1434,57.187,75500.0
2013-12-02 13:40:00,65.53,65.53,65.45,65.47,75000.0,57.187,57.187,57.1172,57.1347,75000.0
2013-12-02 13:50:00,65.47,65.52,65.47,65.52,50800.0,57.1347,57.1783,57.1347,57.1783,50800.0
2013-12-02 14:00:00,65.52,65.52,65.45,65.46,55300.0,57.1783,57.1783,57.1172,57.126,55300.0
2013-12-02 14:10:00,65.45,65.45,65.38,65.44,60200.0,57.1172,57.1172,57.0561,57.1085,60200.0
2013-12-02 14:20:00,65.45,65.45,65.41,65.45,53400.0,57.1172,57.1172,57.0823,57.1172,53400.0
2013-12-02 14:30:00,65.44,65.46,65.42,65.45,32900.0,57.1085,57.126,57.091,57.1172,32900.0
2013-12-02 14:40:00,65.45,65.45,65.36,65.42,54600.0,57.1172,57.1172,57.0387,57.091,54600.0
2013-12-02 14:50:00,65.41,65.49,65.41,65.47,77000.0,57.0823,57.1521,57.0823,57.1347,77000.0
2013-12-02 15:00:00,65.47,65.48,65.44,65.46,76200.0,57.1347,57.1434,57.1085,57.126,76200.0
2013-12-02 15:10:00,65.47,65.48,65.44,65.45,52000.0,57.1347,57.1434,57.1085,57.1172,52000.0
2013-12-02 15:20:00,65.45,65.46,65.33,65.35,102300.0,57.1172,57.126,57.0125,57.03,102300.0
2013-12-02 15:30:00,65.34,65.34,65.24,65.28,144400.0,57.0212,57.0212,56.934,56.9689,144400.0
2013-12-02 15:40:00,65.28,65.3,65.2,65.24,143800.0,56.9689,56.9863,56.8991,56.934,143800.0
2013-12-02 15:50:00,65.24,65.26,65.16,65.26,442400.0,56.934,56.9514,56.8641,56.9514,442400.0
2013-12-03 09:30:00,65.05,65.05,64.89,64.89,161400.0,56.7682,56.7682,56.6285,56.6285,161400.0
2013-12-03 09:40:00,64.88,64.91,64.8,64.85,80500.0,56.6198,56.646,56.55,56.5936,80500.0
2013-12-03 09:50:00,64.84,64.95,64.83,64.9,51800.0,56.5849,56.6809,56.5762,56.6372,51800.0
2013-12-03 10:00:00,64.92,64.99,64.85,64.96,99800.0,56.6547,56.7158,56.5936,56.6896,99800.0
2013-12-03 10:10:00,64.96,64.98,64.86,64.91,84200.0,56.6896,56.7071,56.6023,56.646,84200.0
2013-12-03 10:20:00,64.9,64.92,64.84,64.86,39100.0,56.6372,56.6547,56.5849,56.6023,39100.0
2013-12-03 10:30:00,64.86,64.9,64.85,64.87,338700.0,56.6023,56.6372,56.5936,56.6111,338700.0
2013-12-03 10:40:00,64.87,64.89,64.83,64.85,104500.0,56.6111,56.6285,56.5762,56.5936,104500.0
2013-12-03 10:50:00,64.86,64.88,64.8,64.86,115000.0,56.6023,56.6198,56.55,56.6023,115000.0
2013-12-03 11:00:00,64.85,64.86,64.78,64.8,61800.0,56.5936,56.6023,56.5325,56.55,61800.0
2013-12-03 11:10:00,64.8,64.83,64.69,64.7,113600.0,56.55,56.5762,56.454,56.4627,113600.0
2013-12-03 11:20:00,64.71,64.73,64.63,64.65,109600.0,56.4714,56.4889,56.4016,56.4191,109600.0
2013-12-03 11:30:00,64.64,64.64,64.54,64.6,105700.0,56.4103,56.4103,56.3231,56.3754,105700.0
2013-12-03 11:40:00,64.59,64.6,64.48,64.51,115200.0,56.3667,56.3754,56.2707,56.2969,115200.0
2013-12-03 11:50:00,64.51,64.6,64.48,64.59,183800.0,56.2969,56.3754,56.2707,56.3667,183800.0
2013-12-03 12:00:00,64.59,64.64,64.53,64.62,59600.0,56.3667,56.4103,56.3144,56.3929,59600.0
2013-12-03 12:10:00,64.62,64.62,64.58,64.58,38100.0,56.3929,56.3929,56.358,56.358,38100.0
2013-12-03 12:20:00,64.59,64.62,64.57,64.58,28800.0,56.3667,56.3929,56.3493,56.358,28800.0
2013-12-03 12:30:00,64.58,64.65,64.56,64.64,43600.0,56.358,56.4191,56.3405,56.4103,43600.0
2013-12-03 12:40:00,64.63,64.66,64.59,64.6,33300.0,56.4016,56.4278,56.3667,56.3754,33300.0
2013-12-03 12:50:00,64.61,64.64,64.61,64.63,294800.0,56.3842,56.4103,56.3842,56.4016,294800.0
2013-12-03 13:00:00,64.63,64.63,64.53,64.56,78000.0,56.4016,56.4016,56.3144,56.3405,78000.0
2013-12-03 13:10:00,64.56,64.56,64.5,64.54,45000.0,56.3405,56.3405,56.2882,56.3231,45000.0
2013-12-03 13:20:00,64.54,64.56,64.43,64.47,73900.0,56.3231,56.3405,56.2271,56.262,73900.0
2013-12-03 13:30:00,64.47,64.48,64.44,64.47,58500.0,56.262,56.2707,56.2358,56.262,58500.0
2013-12-03 13:40:00,64.47,64.48,64.42,64.48,28300.0,56.262,56.2707,56.2184,56.2707,28300.0
2013-12-03 13:50:00,64.48,64.52,64.46,64.49,42300.0,56.2707,56.3056,56.2533,56.2794,42300.0
2013-12-03 14:00:00,64.48,64.5,64.45,64.47,55900.0,56.2707,56.2882,56.2445,56.262,55900.0
2013-12-03 14:10:00,64.47,64.52,64.41,64.43,61400.0,56.262,56.3056,56.2096,56.2271,61400.0
2013-12-03 14:20:00,64.42,64.51,64.42,64.5,60500.0,56.2184,56.2969,56.2184,56.2882,60500.0
2013-12-03 14:30:00,64.49,64.6,64.48,64.59,66400.0,56.2794,56.3754,56.2707,56.3667,66400.0
2013-12-03 14:40:00,64.58,64.62,64.58,64.62,65000.0,56.358,56.3929,56.358,56.3929,65000.0
2013-12-03 14:50:00,64.63,64.67,64.62,64.67,30900.0,56.4016,56.4365,56.3929,56.4365,30900.0
2013-12-03 15:00:00,64.66,64.66,64.6,64.61,84500.0,56.4278,56.4278,56.3754,56.3842,84500.0
2013-12-03 15:10:00,64.6,64.63,64.56,64.63,76100.0,56.3754,56.4016,56.3405,56.4016,76100.0
2013-12-03 15:20:00,64.63,64.63,64.53,64.55,72200.0,56.4016,56.4016,56.3144,56.3318,72200.0
2013-12-03 15:30:00,64.54,64.65,64.53,64.64,104600.0,56.3231,56.4191,56.3144,56.4103,104600.0
2013-12-03 15:40:00,64.63,64.67,64.57,64.67,258900.0,56.4016,56.4365,56.3493,56.4365,258900.0
2013-12-03 15:50:00,64.66,64.72,64.66,64.7,442000.0,56.4278,56.4802,56.4278,56.4627,442000.0
2013-12-04 09:30:00,64.39,64.46,64.32,64.45,262000.0,56.1922,56.2533,56.1311,56.2445,262000.0
2013-12-04 09:40:00,64.52,64.56,64.45,64.53,90600.0,56.3056,56.3405,56.2445,56.3144,90600.0
2013-12-04 09:50:00,64.53,64.53,64.38,64.49,124400.0,56.3144,56.3144,56.1835,56.2794,124400.0
2013-12-04 10:00:00,64.5,64.79,64.5,64.78,236300.0,56.2882,56.5413,56.2882,56.5325,236300.0
2013-12-04 10:10:00,64.78,64.86,64.74,64.83,124000.0,56.5325,56.6023,56.4976,56.5762,124000.0
2013-12-04 10:20:00,64.84,64.92,64.84,64.87,128200.0,56.5849,56.6547,56.5849,56.6111,128200.0
2013-12-04 10:30:00,64.86,64.92,64.8,64.8,69200.0,56.6023,56.6547,56.55,56.55,69200.0
2013-12-04 10:40:00,64.8,64.86,64.78,64.81,35700.0,56.55,56.6023,56.5325,56.5587,35700.0
2013-12-04 10:50:00,64.81,64.87,64.79,64.87,34900.0,56.5587,56.6111,56.5413,56.6111,34900.0
2013-12-04 11:00:00,64.87,64.89,64.81,64.85,118800.0,56.6111,56.6285,56.5587,56.5936,118800.0
2013-12-04 11:10:00,64.85,64.85,64.75,64.75,61800.0,56.5936,56.5936,56.5063,56.5063,61800.0
2013-12-04 11:20:00,64.75,64.8,64.69,64.69,78500.0,56.5063,56.55,56.454,56.454,78500.0
2013-12-04 11:30:00,64.69,64.77,64.69,64.74,171600.0,56.454,56.5238,56.454,56.4976,171600.0
2013-12-04 11:40:00,64.74,64.8,64.71,64.72,78200.0,56.4976,56.55,56.4714,56.4802,78200.0
2013-12-04 11:50:00,64.72,64.74,64.69,64.7,35000.0,56.4802,56.4976,56.454,56.4627,35000.0
2013-12-04 12:00:00,64.69,64.69,64.53,64.55,158700.0,56.454,56.454,56.3144,56.3318,158700.0
2013-12-04 12:10:00,64.55,64.56,64.45,64.45,75600.0,56.3318,56.3405,56.2445,56.2445,75600.0
2013-12-04 12:20:00,64.45,64.52,64.43,64.51,81300.0,56.2445,56.3056,56.2271,56.2969,81300.0
2013-12-04 12:30:00,64.51,64.58,64.49,64.57,50200.0,56.2969,56.358,56.2794,56.3493,50200.0
2013-12-04 12:40:00,64.56,64.6,64.52,64.52,32800.0,56.3405,56.3754,56.3056,56.3056,32800.0
2013-12-04 12:50:00,64.52,64.56,64.51,64.53,26900.0,56.3056,56.3405,56.2969,56.3144,26900.0
2013-12-04 13:00:00,64.53,64.58,64.48,64.51,58200.0,56.3144,56.358,56.2707,56.2969,58200.0
2013-12-04 13:10:00,64.5,64.51,64.36,64.38,68900.0,56.2882,56.2969,56.166,56.1835,68900.0
2013-12-04 13:20:00,64.39,64.39,64.19,64.19,89900.0,56.1922,56.1922,56.0176,56.0176,89900.0
2013-12-04 13:30:00,64.19,64.22,64.05,64.22,129100.0,56.0176,56.0438,55.8955,56.0438,129100.0
2013-12-04 13:40:00,64.21,64.23,64.14,64.21,44500.0,56.0351,56.0525,55.974,56.0351,44500.0
2013-12-04 13:50:00,64.2,64.23,64.16,64.2,57800.0,56.0264,56.0525,55.9915,56.0264,57800.0
2013-12-04 14:00:00,64.2,64.29,64.19,64.23,45000.0,56.0264,56.1049,56.0176,56.0525,45000.0
2013-12-04 14:10:00,64.22,64.38,64.22,64.36,56200.0,56.0438,56.1835,56.0438,56.166,56200.0
2013-12-04 14:20:00,64.37,64.38,64.31,64.35,50800.0,56.1747,56.1835,56.1224,56.1573,50800.0
2013-12-04 14:30:00,64.35,64.4,64.34,64.37,69200.0,56.1573,56.2009,56.1485,56.1747,69200.0
2013-12-04 14:40:00,64.38,64.45,64.38,64.42,153700.0,56.1835,56.2445,56.1835,56.2184,153700.0
2013-12-04 14:50:00,64.42,64.44,64.38,64.41,31600.0,56.2184,56.2358,56.1835,56.2096,31600.0
2013-12-04 15:00:00,64.4,64.43,64.33,64.36,50800.0,56.2009,56.2271,56.1398,56.166,50800.0
2013-12-04 15:10:00,64.36,64.57,64.36,64.57,78100.0,56.166,56.3493,56.166,56.3493,78100.0
2013-12-04 15:20:00,64.57,64.57,64.52,64.56,43700.0,56.3493,56.3493,56.3056,56.3405,43700.0
2013-12-04 15:30:00,64.56,64.67,64.5,64.64,103200.0,56.3405,56.4365,56.2882,56.4103,103200.0
2013-12-04 15:40:00,64.64,64.7,64.62,64.62,138500.0,56.4103,56.4627,56.3929,56.3929,138500.0
2013-12-04 15:50:00,64.62,64.64,64.55,64.55,412000.0,56.3929,56.4103,56.3318,56.3318,412000.0
2013-12-05 09:30:00,64.59,64.71,64.32,64.66,232000.0,56.3667,56.4714,56.1311,56.4278,232000.0
2013-12-05 09:40:00,64.67,64.68,64.44,64.56,397100.0,56.4365,56.4453,56.2358,56.3405,397100.0
2013-12-05 09:50:00,64.56,64.6,64.46,64.59,206500.0,56.3405,56.3754,56.2533,56.3667,206500.0
2013-12-05 10:00:00,64.59,64.73,64.58,64.68,100600.0,56.3667,56.4889,56.358,56.4453,100600.0
2013-12-05 10:10:00,64.68,64.69,64.57,64.61,254600.0,56.4453,56.454,56.3493,56.3842,254600.0
2013-12-05 10:20:00,64.61,64.61,64.47,64.53,173300.0,56.3842,56.3842,56.262,56.3144,173300.0
2013-12-05 10:30:00,64.54,64.58,64.5,64.58,116900.0,56.3231,56.358,56.2882,56.358,116900.0
2013-12-05 10:40:00,64.57,64.59,64.42,64.48,171100.0,56.3493,56.3667,56.2184,56.2707,171100.0
2013-12-05 10:50:00,64.47,64.53,64.47,64.49,103300.0,56.262,56.3144,56.262,56.2794,103300.0
2013-12-05 11:00:00,64.5,64.57,64.42,64.52,121900.0,56.2882,56.3493,56.2184,56.3056,121900.0
2013-12-05 11:10:00,64.5,64.58,64.5,64.57,43400.0,56.2882,56.358,56.2882,56.3493,43400.0
2013-12-05 11:20:00,64.55,64.58,64.54,64.55,52100.0,56.3318,56.358,56.3231,56.3318,52100.0
2013-12-05 11:30:00,64.53,64.54,64.45,64.49,53800.0,56.3144,56.3231,56.2445,56.2794,53800.0
2013-12-05 11:40:00,64.5,64.53,64.48,64.53,36000.0,56.2882,56.3144,56.2707,56.3144,36000.0
2013-12-05 11:50:00,64.52,64.61,64.52,64.6,40100.0,56.3056,56.3842,56.3056,56.3754,40100.0
2013-12-05 12:00:00,64.6,64.7,64.6,64.67,197800.0,56.3754,56.4627,56.3754,56.4365,197800.0
2013-12-05 12:10:00,64.67,64.72,64.66,64.66,73300.0,56.4365,56.4802,56.4278,56.4278,73300.0
2013-12-05 12:20:00,64.66,64.72,64.66,64.69,16500.0,56.4278,56.4802,56.4278,56.454,16500.0
2013-12-05 12:30:00,64.69,64.71,64.64,64.68,27500.0,56.454,56.4714,56.4103,56.4453,27500.0
2013-12-05 12:40:00,64.68,64.75,64.68,64.7,41000.0,56.4453,56.5063,56.4453,56.4627,41000.0
2013-12-05 12:50:00,64.7,64.76,64.69,64.7,58900.0,56.4627,56.5151,56.454,56.4627,58900.0
2013-12-05 13:00:00,64.7,64.71,64.69,64.69,54200.0,56.4627,56.4714,56.454,56.454,54200.0
2013-12-05 13:10:00,64.7,64.7,64.6,64.61,13100.0,56.4627,56.4627,56.3754,56.3842,13100.0
2013-12-05 13:20:00,64.6,64.62,64.55,64.59,35200.0,56.3754,56.3929,56.3318,56.3667,35200.0
2013-12-05 13:30:00,64.59,64.63,64.58,64.6,23200.0,56.3667,56.4016,56.358,56.3754,23200.0
2013-12-05 13:40:00,64.6,64.61,64.53,64.56,34000.0,56.3754,56.3842,56.3144,56.3405,34000.0
2013-12-05 13:50:00,64.56,64.59,64.53,64.56,51000.0,56.3405,56.3667,56.3144,56.3405,51000.0
2013-12-05 14:00:00,64.57,64.64,64.56,64.57,59500.0,56.3493,56.4103,56.3405,56.3493,59500.0
2013-12-05 14:10:00,64.57,64.58,64.46,64.52,50600.0,56.3493,56.358,56.2533,56.3056,50600.0
2013-12-05 14:20:00,64.52,64.53,64.48,64.53,35800.0,56.3056,56.3144,56.2707,56.3144,35800.0
2013-12-05 14:30:00,64.53,64.6,64.51,64.6,49400.0,56.3144,56.3754,56.2969,56.3754,49400.0
2013-12-05 14:40:00,64.61,64.61,64.53,64.54,24300.0,56.3842,56.3842,56.3144,56.3231,24300.0
2013-12-05 14:50:00,64.54,64.54,64.42,64.45,66500.0,56.3231,56.3231,56.2184,56.2445,66500.0
2013-12-05 15:00:00,64.45,64.52,64.42,64.52,95600.0,56.2445,56.3056,56.2184,56.3056,95600.0
2013-12-05 15:10:00,64.52,64.53,64.48,64.53,64800.0,56.3056,56.3144,56.2707,56.3144,64800.0
2013-12-05 15:20:00,64.53,64.59,64.49,64.54,46200.0,56.3144,56.3667,56.2794,56.3231,46200.0
2013-12-05 15:30:00,64.53,64.66,64.53,64.62,82400.0,56.3144,56.4278,56.3144,56.3929,82400.0
2013-12-05 15:40:00,64.62,64.63,64.45,64.57,424300.0,56.3929,56.4016,56.2445,56.3493,424300.0
2013-12-05 15:50:00,64.57,64.59,64.51,64.57,251900.0,56.3493,56.3667,56.2969,56.3493,251900.0
2013-12-06 09:30:00,65.24,65.24,65.05,65.06,248700.0,56.934,56.934,56.7682,56.7769,248700.0
2013-12-06 09:40:00,65.07,65.13,64.95,64.96,258900.0,56.7856,56.838,56.6809,56.6896,258900.0
2013-12-06 09:50:00,64.96,65.08,64.93,64.98,148800.0,56.6896,56.7943,56.6634,56.7071,148800.0
2013-12-06 10:00:00,64.99,65.03,64.93,64.95,96000.0,56.7158,56.7507,56.6634,56.6809,96000.0
2013-12-06 10:10:00,64.96,64.96,64.87,64.92,128400.0,56.6896,56.6896,56.6111,56.6547,128400.0
2013-12-06 10:20:00,64.91,64.94,64.84,64.84,172500.0,56.646,56.6722,56.5849,56.5849,172500.0
2013-12-06 10:30:00,64.85,64.85,64.75,64.77,202500.0,56.5936,56.5936,56.5063,56.5238,202500.0
2013-12-06 10:40:00,64.77,64.82,64.71,64.77,86900.0,56.5238,56.5674,56.4714,56.5238,86900.0
2013-12-06 10:50:00,64.76,64.87,64.75,64.85,63900.0,56.5151,56.6111,56.5063,56.5936,63900.0
2013-12-06 11:00:00,64.84,64.95,64.82,64.93,62300.0,56.5849,56.6809,56.5674,56.6634,62300.0
2013-12-06 11:10:00,64.93,64.98,64.91,64.91,115700.0,56.6634,56.7071,56.646,56.646,115700.0
2013-12-06 11:20:00,64.91,64.94,64.9,64.91,65000.0,56.646,56.6722,56.6372,56.646,65000.0
2013-12-06 11:30:00,64.9,65.01,64.9,64.98,58200.0,56.6372,56.7332,56.6372,56.7071,58200.0
2013-12-06 11:40:00,64.98,65.06,64.96,65.03,76200.0,56.7071,56.7769,56.6896,56.7507,76200.0
2013-12-06 11:50:00,65.03,65.05,65.0,65.03,52100.0,56.7507,56.7682,56.7245,56.7507,52100.0
2013-12-06 12:00:00,65.03,65.03,64.99,64.99,23400.0,56.7507,56.7507,56.7158,56.7158,23400.0
2013-12-06 12:10:00,64.99,65.03,64.98,65.03,40500.0,56.7158,56.7507,56.7071,56.7507,40500.0
2013-12-06 12:20:00,65.03,65.04,65.02,65.04,23200.0,56.7507,56.7594,56.742,56.7594,23200.0
2013-12-06 12:30:00,65.04,65.11,65.04,65.1,32600.0,56.7594,56.8205,56.7594,56.8118,32600.0
2013-12-06 12:40:00,65.11,65.15,65.09,65.11,59800.0,56.8205,56.8554,56.8031,56.8205,59800.0
2013-12-06 12:50:00,65.11,65.14,65.09,65.13,29800.0,56.8205,56.8467,56.8031,56.838,29800.0
2013-12-06 13:00:00,65.12,65.16,65.12,65.13,39900.0,56.8292,56.8641,56.8292,56.838,39900.0
2013-12-06 13:10:00,65.13,65.14,65.11,65.14,64500.0,56.838,56.8467,56.8205,56.8467,64500.0
2013-12-06 13:20:00,65.13,65.15,65.1,65.1,70200.0,56.838,56.8554,56.8118,56.8118,70200.0
2013-12-06 13:30:00,65.11,65.15,65.11,65.15,22300.0,56.8205,56.8554,56.8205,56.8554,22300.0
2013-12-06 13:40:00,65.14,65.22,65.14,65.2,88400.0,56.8467,56.9165,56.8467,56.8991,88400.0
2013-12-06 13:50:00,65.2,65.2,65.14,65.14,42400.0,56.8991,56.8991,56.8467,56.8467,42400.0
2013-12-06 14:00:00,65.14,65.2,65.14,65.19,27600.0,56.8467,56.8991,56.8467,56.8903,27600.0
2013-12-06 14:10:00,65.18,65.2,65.14,65.14,31100.0,56.8816,56.8991,56.8467,56.8467,31100.0
2013-12-06 14:20:00,65.15,65.18,65.14,65.15,31900.0,56.8554,56.8816,56.8467,56.8554,31900.0
2013-12-06 14:30:00,65.14,65.16,65.11,65.11,22900.0,56.8467,56.8641,56.8205,56.8205,22900.0
2013-12-06 14:40:00,65.12,65.2,65.12,65.17,38300.0,56.8292,56.8991,56.8292,56.8729,38300.0
2013-12-06 14:50:00,65.17,65.18,65.13,65.15,65800.0,56.8729,56.8816,56.838,56.8554,65800.0
2013-12-06 15:00:00,65.15,65.16,65.1,65.13,46100.0,56.8554,56.8641,56.8118,56.838,46100.0
2013-12-06 15:10:00,65.13,65.13,65.09,65.09,48900.0,56.838,56.838,56.8031,56.8031,48900.0
2013-12-06 15:20:00,65.08,65.11,65.06,65.07,66400.0,56.7943,56.8205,56.7769,56.7856,66400.0
2013-12-06 15:30:00,65.08,65.12,65.0,65.01,130000.0,56.7943,56.8292,56.7245,56.7332,130000.0
2013-12-06 15:40:00,65.0,65.09,65.0,65.05,231400.0,56.7245,56.8031,56.7245,56.7682,231400.0
2013-12-06 15:50:00,65.07,65.15,65.06,65.12,710900.0,56.7856,56.8554,56.7769,56.8292,710900.0
2013-12-09 09:30:00,65.17,65.31,65.11,65.14,164700.0,56.8729,56.995,56.8205,56.8467,164700.0
2013-12-09 09:40:00,65.14,65.28,65.13,65.23,86100.0,56.8467,56.9689,56.838,56.9252,86100.0
2013-12-09 09:50:00,65.24,65.39,65.24,65.39,69400.0,56.934,57.0649,56.934,57.0649,69400.0
2013-12-09 10:00:00,65.4,65.4,65.25,65.28,69100.0,57.0736,57.0736,56.9427,56.9689,69100.0
2013-12-09 10:10:00,65.27,65.27,65.18,65.18,55800.0,56.9601,56.9601,56.8816,56.8816,55800.0
2013-12-09 10:20:00,65.18,65.18,65.1,65.13,51100.0,56.8816,56.8816,56.8118,56.838,51100.0
2013-12-09 10:30:00,65.13,65.18,65.08,65.17,77000.0,56.838,56.8816,56.7943,56.8729,77000.0
2013-12-09 10:40:00,65.17,65.17,65.1,65.1,71200.0,56.8729,56.8729,56.8118,56.8118,71200.0
2013-12-09 10:50:00,65.11,65.2,65.11,65.14,83800.0,56.8205,56.8991,56.8205,56.8467,83800.0
2013-12-09 11:00:00,65.13,65.17,65.12,65.16,27500.0,56.838,56.8729,56.8292,56.8641,27500.0
2013-12-09 11:10:00,65.15,65.2,65.13,65.18,30300.0,56.8554,56.8991,56.838,56.8816,30300.0
2013-12-09 11:20:00,65.17,65.26,65.17,65.23,53700.0,56.8729,56.9514,56.8729,56.9252,53700.0
2013-12-09 11:30:00,65.22,65.24,65.19,65.21,42000.0,56.9165,56.934,56.8903,56.9078,42000.0
2013-12-09 11:40:00,65.21,65.21,65.17,65.17,21000.0,56.9078,56.9078,56.8729,56.8729,21000.0
2013-12-09 11:50:00,65.17,65.19,65.16,65.17,17700.0,56.8729,56.8903,56.8641,56.8729,17700.0
2013-12-09 12:00:00,65.17,65.2,65.11,65.11,45300.0,56.8729,56.8991,56.8205,56.8205,45300.0
2013-12-09 12:10:00,65.11,65.12,65.08,65.12,35500.0,56.8205,56.8292,56.7943,56.8292,35500.0
2013-12-09 12:20:00,65.11,65.13,65.08,65.08,17700.0,56.8205,56.838,56.7943,56.7943,17700.0
2013-12-09 12:30:00,65.08,65.11,65.07,65.09,36100.0,56.7943,56.8205,56.7856,56.8031,36100.0
2013-12-09 12:40:00,65.09,65.14,65.09,65.12,50500.0,56.8031,56.8467,56.8031,56.8292,50500.0
2013-12-09 12:50:00,65.12,65.13,65.11,65.11,64700.0,56.8292,56.838,56.8205,56.8205,64700.0
2013-12-09 13:00:00,65.12,65.13,65.08,65.11,22000.0,56.8292,56.838,56.7943,56.8205,22000.0
2013-12-09 13:10:00,65.1,65.14,65.1,65.12,35600.0,56.8118,56.8467,56.8118,56.8292,35600.0
2013-12-09 13:20:00,65.12,65.18,65.12,65.16,124200.0,56.8292,56.8816,56.8292,56.8641,124200.0
2013-12-09 13:30:00,65.15,65.16,65.14,65.16,76500.0,56.8554,56.8641,56.8467,56.8641,76500.0
2013-12-09 13:40:00,65.16,65.17,65.1,65.11,79800.0,56.8641,56.8729,56.8118,56.8205,79800.0
2013-12-09 13:50:00,65.11,65.13,65.07,65.09,60100.0,56.8205,56.838,56.7856,56.8031,60100.0
2013-12-09 14:00:00,65.09,65.09,65.05,65.05,63900.0,56.8031,56.8031,56.7682,56.7682,63900.0
2013-12-09 14:10:00,65.05,65.06,65.01,65.02,73700.0,56.7682,56.7769,56.7332,56.742,73700.0
2013-12-09 14:20:00,65.02,65.05,65.0,65.03,67600.0,56.742,56.7682,56.7245,56.7507,67600.0
2013-12-09 14:30:00,65.03,65.08,65.03,65.05,77600.0,56.7507,56.7943,56.7507,56.7682,77600.0
2013-12-09 14:40:00,65.05,65.09,65.04,65.07,59900.0,56.7682,56.8031,56.7594,56.7856,59900.0
2013-12-09 14:50:00,65.08,65.08,65.02,65.06,108300.0,56.7943,56.7943,56.742,56.7769,108300.0
2013-12-09 15:00:00,65.06,65.08,65.04,65.06,95200.0,56.7769,56.7943,56.7594,56.7769,95200.0
2013-12-09 15:10:00,65.07,65.1,65.06,65.06,96600.0,56.7856,56.8118,56.7769,56.7769,96600.0
2013-12-09 15:20:00,65.07,65.07,65.0,65.0,88900.0,56.7856,56.7856,56.7245,56.7245,88900.0
2013-12-09 15:30:00,65.0,65.04,65.0,65.01,100300.0,56.7245,56.7594,56.7245,56.7332,100300.0
2013-12-09 15:40:00,65.01,65.06,65.0,65.06,129800.0,56.7332,56.7769,56.7245,56.7769,129800.0
2013-12-09 15:50:00,65.05,65.07,64.99,65.07,680800.0,56.7682,56.7856,56.7158,56.7856,680800.0
2013-12-10 09:30:00,65.03,65.09,64.98,65.08,192600.0,56.7507,56.8031,56.7071,56.7943,192600.0
2013-12-10 09:40:00,65.09,65.11,65.02,65.06,91700.0,56.8031,56.8205,56.742,56.7769,91700.0
2013-12-10 09:50:00,65.06,65.15,65.05,65.15,73300.0,56.7769,56.8554,56.7682,56.8554,73300.0
2013-12-10 10:00:00,65.15,65.25,65.12,65.23,126000.0,56.8554,56.9427,56.8292,56.9252,126000.0
2013-12-10 10:10:00,65.23,65.25,65.18,65.21,123000.0,56.9252,56.9427,56.8816,56.9078,123000.0
2013-12-10 10:20:00,65.21,65.22,65.15,65.17,48200.0,56.9078,56.9165,56.8554,56.8729,48200.0
2013-12-10 10:30:00,65.17,65.28,65.17,65.26,62000.0,56.8729,56.9689,56.8729,56.9514,62000.0
2013-12-10 10:40:00,65.27,65.27,65.2,65.23,44500.0,56.9601,56.9601,56.8991,56.9252,44500.0
2013-12-10 10:50:00,65.23,65.25,65.17,65.17,70200.0,56.9252,56.9427,56.8729,56.8729,70200.0
2013-12-10 11:00:00,65.16,65.2,65.12,65.15,69000.0,56.8641,56.8991,56.8292,56.8554,69000.0
2013-12-10 11:10:00,65.16,65.19,65.1,65.18,39300.0,56.8641,56.8903,56.8118,56.8816,39300.0
2013-12-10 11:20:00,65.18,65.19,65.15,65.15,48400.0,56.8816,56.8903,56.8554,56.8554,48400.0
2013-12-10 11:30:00,65.15,65.15,65.08,65.14,58000.0,56.8554,56.8554,56.7943,56.8467,58000.0
2013-12-10 11:40:00,65.14,65.16,65.12,65.13,46800.0,56.8467,56.8641,56.8292,56.838,46800.0
2013-12-10 11:50:00,65.13,65.13,65.07,65.09,111200.0,56.838,56.838,56.7856,56.8031,111200.0
2013-12-10 12:00:00,65.09,65.09,65.0,65.01,90300.0,56.8031,56.8031,56.7245,56.7332,90300.0
2013-12-10 12:10:00,65.01,65.08,65.0,65.07,97200.0,56.7332,56.7943,56.7245,56.7856,97200.0
2013-12-10 12:20:00,65.07,65.13,65.07,65.11,43400.0,56.7856,56.838,56.7856,56.8205,43400.0
2013-12-10 12:30:00,65.12,65.12,65.08,65.1,79100.0,56.8292,56.8292,56.7943,56.8118,79100.0
2013-12-10 12:40:00,65.1,65.1,65.06,65.1,45800.0,56.8118,56.8118,56.7769,56.8118,45800.0
2013-12-10 12:50:00,65.1,65.16,65.1,65.14,47900.0,56.8118,56.8641,56.8118,56.8467,47900.0
2013-12-10 13:00:00,65.13,65.17,65.12,65.12,41600.0,56.838,56.8729,56.8292,56.8292,41600.0
2013-12-10 13:10:00,65.12,65.14,65.11,65.14,42300.0,56.8292,56.8467,56.8205,56.8467,42300.0
2013-12-10 13:20:00,65.13,65.14,65.08,65.09,81700.0,56.838,56.8467,56.7943,56.8031,81700.0
2013-12-10 13:30:00,65.09,65.13,65.08,65.13,45500.0,56.8031,56.838,56.7943,56.838,45500.0
2013-12-10 13:40:00,65.12,65.14,65.09,65.12,92900.0,56.8292,56.8467,56.8031,56.8292,92900.0
2013-12-10 13:50:00,65.13,65.13,65.04,65.08,53000.0,56.838,56.838,56.7594,56.7943,53000.0
2013-12-10 14:00:00,65.08,65.14,65.08,65.14,128100.0,56.7943,56.8467,56.7943,56.8467,128100.0
2013-12-10 14:10:00,65.14,65.14,65.08,65.08,31400.0,56.8467,56.8467,56.7943,56.7943,31400.0
2013-12-10 14:20:00,65.09,65.11,65.07,65.1,54600.0,56.8031,56.8205,56.7856,56.8118,54600.0
2013-12-10 14:30:00,65.11,65.16,65.07,65.15,60200.0,56.8205,56.8641,56.7856,56.8554,60200.0
2013-12-10 14:40:00,65.14,65.15,65.09,65.11,50300.0,56.8467,56.8554,56.8031,56.8205,50300.0
2013-12-10 14:50:00,65.11,65.16,65.09,65.15,68400.0,56.8205,56.8641,56.8031,56.8554,68400.0
2013-12-10 15:00:00,65.15,65.2,65.15,65.18,219000.0,56.8554,56.8991,56.8554,56.8816,219000.0
2013-12-10 15:10:00,65.18,65.2,65.15,65.16,68700.0,56.8816,56.8991,56.8554,56.8641,68700.0
2013-12-10 15:20:00,65.16,65.24,65.16,65.21,141700.0,56.8641,56.934,56.8641,56.9078,141700.0
2013-12-10 15:30:00,65.21,65.24,65.14,65.16,127200.0,56.9078,56.934,56.8467,56.8641,127200.0
2013-12-10 15:40:00,65.16,65.19,65.12,65.14,99300.0,56.8641,56.8903,56.8292,56.8467,99300.0
2013-12-10 15:50:00,65.13,65.15,65.1,65.11,312400.0,56.838,56.8554,56.8118,56.8205,312400.0
2013-12-11 09:30:00,65.24,65.24,65.08,65.23,82200.0,56.934,56.934,56.7943,56.9252,82200.0
2013-12-11 09:40:00,65.23,65.26,65.08,65.12,158200.0,56.9252,56.9514,56.7943,56.8292,158200.0
2013-12-11 09:50:00,65.11,65.13,65.02,65.09,112100.0,56.8205,56.838,56.742,56.8031,112100.0
2013-12-11 10:00:00,65.08,65.08,64.93,64.98,152600.0,56.7943,56.7943,56.6634,56.7071,152600.0
2013-12-11 10:10:00,64.99,65.09,64.98,64.99,105200.0,56.7158,56.8031,56.7071,56.7158,105200.0
2013-12-11 10:20:00,64.99,65.12,64.96,64.96,111300.0,56.7158,56.8292,56.6896,56.6896,111300.0
2013-12-11 10:30:00,64.97,65.08,64.96,65.06,110900.0,56.6983,56.7943,56.6896,56.7769,110900.0
2013-12-11 10:40:00,65.07,65.11,65.0,65.02,103100.0,56.7856,56.8205,56.7245,56.742,103100.0
2013-12-11 10:50:00,65.03,65.12,65.01,65.1,122100.0,56.7507,56.8292,56.7332,56.8118,122100.0
2013-12-11 11:00:00,65.1,65.11,65.04,65.05,96100.0,56.8118,56.8205,56.7594,56.7682,96100.0
2013-12-11 11:10:00,65.06,65.09,64.98,65.0,129500.0,56.7769,56.8031,56.7071,56.7245,129500.0
2013-12-11 11:20:00,64.99,65.0,64.93,64.97,108800.0,56.7158,56.7245,56.6634,56.6983,108800.0
2013-12-11 11:30:00,64.96,64.97,64.88,64.89,79300.0,56.6896,56.6983,56.6198,56.6285,79300.0
2013-12-11 11:40:00,64.88,64.92,64.84,64.9,91300.0,56.6198,56.6547,56.5849,56.6372,91300.0
2013-12-11 11:50:00,64.9,64.9,64.81,64.87,107800.0,56.6372,56.6372,56.5587,56.6111,107800.0
2013-12-11 12:00:00,64.87,64.87,64.79,64.82,126500.0,56.6111,56.6111,56.5413,56.5674,126500.0
2013-12-11 12:10:00,64.81,64.82,64.73,64.76,129300.0,56.5587,56.5674,56.4889,56.5151,129300.0
2013-12-11 12:20:00,64.76,64.77,64.67,64.7,136700.0,56.5151,56.5238,56.4365,56.4627,136700.0
2013-12-11 12:30:00,64.69,64.75,64.67,64.75,62400.0,56.454,56.5063,56.4365,56.5063,62400.0
2013-12-11 12:40:00,64.75,64.79,64.74,64.77,54300.0,56.5063,56.5413,56.4976,56.5238,54300.0
2013-12-11 12:50:00,64.77,64.78,64.7,64.72,63900.0,56.5238,56.5325,56.4627,56.4802,63900.0
2013-12-11 13:00:00,64.73,64.82,64.73,64.8,74400.0,56.4889,56.5674,56.4889,56.55,74400.0
2013-12-11 13:10:00,64.8,64.83,64.79,64.79,68700.0,56.55,56.5762,56.5413,56.5413,68700.0
2013-12-11 13:20:00,64.79,64.79,64.74,64.75,85200.0,56.5413,56.5413,56.4976,56.5063,85200.0
2013-12-11 13:30:00,64.74,64.84,64.73,64.83,92900.0,56.4976,56.5849,56.4889,56.5762,92900.0
2013-12-11 13:40:00,64.84,64.9,64.82,64.86,98000.0,56.5849,56.6372,56.5674,56.6023,98000.0
2013-12-11 13:50:00,64.86,64.89,64.83,64.88,78000.0,56.6023,56.6285,56.5762,56.6198,78000.0
2013-12-11 14:00:00,64.89,64.89,64.78,64.79,99600.0,56.6285,56.6285,56.5325,56.5413,99600.0
2013-12-11 14:10:00,64.78,64.79,64.67,64.68,78100.0,56.5325,56.5413,56.4365,56.4453,78100.0
2013-12-11 14:20:00,64.68,64.73,64.65,64.72,140900.0,56.4453,56.4889,56.4191,56.4802,140900.0
2013-12-11 14:30:00,64.72,64.72,64.64,64.67,162500.0,56.4802,56.4802,56.4103,56.4365,162500.0
2013-12-11 14:40:00,64.68,64.74,64.66,64.72,89000.0,56.4453,56.4976,56.4278,56.4802,89000.0
2013-12-11 14:50:00,64.72,64.73,64.61,64.63,294400.0,56.4802,56.4889,56.3842,56.4016,294400.0
2013-12-11 15:00:00,64.64,64.67,64.62,64.65,105400.0,56.4103,56.4365,56.3929,56.4191,105400.0
2013-12-11 15:10:00,64.65,64.65,64.56,64.58,241700.0,56.4191,56.4191,56.3405,56.358,241700.0
2013-12-11 15:20:00,64.58,64.62,64.53,64.55,324900.0,56.358,56.3929,56.3144,56.3318,324900.0
2013-12-11 15:30:00,64.55,64.59,64.49,64.5,204200.0,56.3318,56.3667,56.2794,56.2882,204200.0
2013-12-11 15:40:00,64.49,64.52,64.41,64.47,396200.0,56.2794,56.3056,56.2096,56.262,396200.0
2013-12-11 15:50:00,64.47,64.52,64.42,64.47,874500.0,56.262,56.3056,56.2184,56.262,874500.0
2013-12-12 09:30:00,64.49,64.56,64.45,64.52,242100.0,56.2794,56.3405,56.2445,56.3056,242100.0
2013-12-12 09:40:00,64.52,64.56,64.34,64.34,288900.0,56.3056,56.3405,56.1485,56.1485,288900.0
2013-12-12 09:50:00,64.34,64.39,64.27,64.37,155600.0,56.1485,56.1922,56.0875,56.1747,155600.0
2013-12-12 10:00:00,64.35,64.43,64.33,64.39,98300.0,56.1573,56.2271,56.1398,56.1922,98300.0
2013-12-12 10:10:00,64.38,64.38,64.23,64.24,138900.0,56.1835,56.1835,56.0525,56.0613,138900.0
2013-12-12 10:20:00,64.26,64.41,64.26,64.38,52800.0,56.0787,56.2096,56.0787,56.1835,52800.0
2013-12-12 10:30:00,64.37,64.48,64.36,64.47,65200.0,56.1747,56.2707,56.166,56.262,65200.0
2013-12-12 10:40:00,64.48,64.5,64.4,64.49,202500.0,56.2707,56.2882,56.2009,56.2794,202500.0
2013-12-12 10:50:00,64.49,64.53,64.44,64.48,49500.0,56.2794,56.3144,56.2358,56.2707,49500.0
2013-12-12 11:00:00,64.49,64.57,64.48,64.56,53100.0,56.2794,56.3493,56.2707,56.3405,53100.0
2013-12-12 11:10:00,64.55,64.58,64.48,64.5,43800.0,56.3318,56.358,56.2707,56.2882,43800.0
2013-12-12 11:20:00,64.5,64.53,64.36,64.39,62200.0,56.2882,56.3144,56.166,56.1922,62200.0
2013-12-12 11:30:00,64.4,64.46,64.39,64.46,48900.0,56.2009,56.2533,56.1922,56.2533,48900.0
2013-12-12 11:40:00,64.46,64.48,64.41,64.45,66600.0,56.2533,56.2707,56.2096,56.2445,66600.0
2013-12-12 11:50:00,64.45,64.47,64.41,64.42,153000.0,56.2445,56.262,56.2096,56.2184,153000.0
2013-12-12 12:00:00,64.41,64.41,64.34,64.37,227300.0,56.2096,56.2096,56.1485,56.1747,227300.0
2013-12-12 12:10:00,64.37,64.42,64.31,64.34,39200.0,56.1747,56.2184,56.1224,56.1485,39200.0
2013-12-12 12:20:00,64.34,64.34,64.22,64.3,113000.0,56.1485,56.1485,56.0438,56.1136,113000.0
2013-12-12 12:30:00,64.29,64.29,64.24,64.28,30100.0,56.1049,56.1049,56.0613,56.0962,30100.0
2013-12-12 12:40:00,64.27,64.34,64.25,64.34,60900.0,56.0875,56.1485,56.07,56.1485,60900.0
2013-12-12 12:50:00,64.32,64.34,64.29,64.3,21400.0,56.1311,56.1485,56.1049,56.1136,21400.0
2013-12-12 13:00:00,64.3,64.42,64.3,64.39,47200.0,56.1136,56.2184,56.1136,56.1922,47200.0
2013-12-12 13:10:00,64.39,64.44,64.38,64.42,73100.0,56.1922,56.2358,56.1835,56.2184,73100.0
2013-12-12 13:20:00,64.43,64.45,64.4,64.42,80700.0,56.2271,56.2445,56.2009,56.2184,80700.0
2013-12-12 13:30:00,64.43,64.47,64.39,64.46,34600.0,56.2271,56.262,56.1922,56.2533,34600.0
2013-12-12 13:40:00,64.47,64.48,64.43,64.45,47000.0,56.262,56.2707,56.2271,56.2445,47000.0
2013-12-12 13:50:00,64.44,64.46,64.39,64.44,52900.0,56.2358,56.2533,56.1922,56.2358,52900.0
2013-12-12 14:00:00,64.44,64.53,64.44,64.52,36300.0,56.2358,56.3144,56.2358,56.3056,36300.0
2013-12-12 14:10:00,64.52,64.54,64.49,64.51,70700.0,56.3056,56.3231,56.2794,56.2969,70700.0
2013-12-12 14:20:00,64.52,64.56,64.49,64.52,57400.0,56.3056,56.3405,56.2794,56.3056,57400.0
2013-12-12 14:30:00,64.53,64.54,64.45,64.46,97200.0,56.3144,56.3231,56.2445,56.2533,97200.0
2013-12-12 14:40:00,64.47,64.49,64.45,64.46,40100.0,56.262,56.2794,56.2445,56.2533,40100.0
2013-12-12 14:50:00,64.47,64.57,64.45,64.55,49600.0,56.262,56.3493,56.2445,56.3318,49600.0
2013-12-12 15:00:00,64.54,64.54,64.46,64.48,83100.0,56.3231,56.3231,56.2533,56.2707,83100.0
2013-12-12 15:10:00,64.48,64.5,64.43,64.44,53700.0,56.2707,56.2882,56.2271,56.2358,53700.0
2013-12-12 15:20:00,64.45,64.53,64.44,64.5,57300.0,56.2445,56.3144,56.2358,56.2882,57300.0
2013-12-12 15:30:00,64.51,64.52,64.42,64.44,36500.0,56.2969,56.3056,56.2184,56.2358,36500.0
2013-12-12 15:40:00,64.43,64.45,64.34,64.35,139800.0,56.2271,56.2445,56.1485,56.1573,139800.0
2013-12-12 15:50:00,64.35,64.35,64.28,64.3,394900.0,56.1573,56.1573,56.0962,56.1136,394900.0
2013-12-13 09:30:00,64.47,64.66,64.45,64.63,146800.0,56.262,56.4278,56.2445,56.4016,146800.0
2013-12-13 09:40:00,64.64,64.64,64.5,64.6,230100.0,56.4103,56.4103,56.2882,56.3754,230100.0
2013-12-13 09:50:00,64.6,64.62,64.49,64.51,173000.0,56.3754,56.3929,56.2794,56.2969,173000.0
2013-12-13 10:00:00,64.51,64.64,64.51,64.59,77200.0,56.2969,56.4103,56.2969,56.3667,77200.0
2013-12-13 10:10:00,64.59,64.61,64.47,64.5,122100.0,56.3667,56.3842,56.262,56.2882,122100.0
2013-12-13 10:20:00,64.49,64.58,64.45,64.55,73000.0,56.2794,56.358,56.2445,56.3318,73000.0
2013-12-13 10:30:00,64.55,64.65,64.55,64.65,47500.0,56.3318,56.4191,56.3318,56.4191,47500.0
2013-12-13 10:40:00,64.66,64.69,64.63,64.64,113900.0,56.4278,56.454,56.4016,56.4103,113900.0
2013-12-13 10:50:00,64.65,64.71,64.61,64.68,74800.0,56.4191,56.4714,56.3842,56.4453,74800.0
2013-12-13 11:00:00,64.67,64.7,64.57,64.6,59200.0,56.4365,56.4627,56.3493,56.3754,59200.0
2013-12-13 11:10:00,64.59,64.68,64.57,64.66,70500.0,56.3667,56.4453,56.3493,56.4278,70500.0
2013-12-13 11:20:00,64.65,64.66,64.58,64.59,55200.0,56.4191,56.4278,56.358,56.3667,55200.0
2013-12-13 11:30:00,64.59,64.63,64.57,64.59,57400.0,56.3667,56.4016,56.3493,56.3667,57400.0
2013-12-13 11:40:00,64.6,64.61,64.53,64.54,61300.0,56.3754,56.3842,56.3144,56.3231,61300.0
2013-12-13 11:50:00,64.55,64.59,64.53,64.58,46000.0,56.3318,56.3667,56.3144,56.358,46000.0
2013-12-13 12:00:00,64.59,64.6,64.53,64.54,66400.0,56.3667,56.3754,56.3144,56.3231,66400.0
2013-12-13 12:10:00,64.55,64.6,64.53,64.6,35900.0,56.3318,56.3754,56.3144,56.3754,35900.0
2013-12-13 12:20:00,64.6,64.69,64.59,64.68,41200.0,56.3754,56.454,56.3667,56.4453,41200.0
2013-12-13 12:30:00,64.69,64.69,64.63,64.67,33700.0,56.454,56.454,56.4016,56.4365,33700.0
2013-12-13 12:40:00,64.67,64.67,64.59,64.6,59100.0,56.4365,56.4365,56.3667,56.3754,59100.0
2013-12-13 12:50:00,64.59,64.63,64.58,64.63,60000.0,56.3667,56.4016,56.358,56.4016,60000.0
2013-12-13 13:00:00,64.63,64.67,64.62,64.63,38100.0,56.4016,56.4365,56.3929,56.4016,38100.0
2013-12-13 13:10:00,64.63,64.66,64.62,64.66,37200.0,56.4016,56.4278,56.3929,56.4278,37200.0
2013-12-13 13:20:00,64.65,64.66,64.62,64.65,43700.0,56.4191,56.4278,56.3929,56.4191,43700.0
2013-12-13 13:30:00,64.65,64.71,64.63,64.67,37800.0,56.4191,56.4714,56.4016,56.4365,37800.0
2013-12-13 13:40:00,64.67,64.67,64.62,64.66,42600.0,56.4365,56.4365,56.3929,56.4278,42600.0
2013-12-13 13:50:00,64.65,64.66,64.59,64.6,36500.0,56.4191,56.4278,56.3667,56.3754,36500.0
2013-12-13 14:00:00,64.6,64.6,64.48,64.52,118400.0,56.3754,56.3754,56.2707,56.3056,118400.0
2013-12-13 14:10:00,64.52,64.52,64.43,64.48,109000.0,56.3056,56.3056,56.2271,56.2707,109000.0
2013-12-13 14:20:00,64.47,64.47,64.41,64.45,63000.0,56.262,56.262,56.2096,56.2445,63000.0
2013-12-13 14:30:00,64.44,64.47,64.42,64.45,55600.0,56.2358,56.262,56.2184,56.2445,55600.0
2013-12-13 14:40:00,64.45,64.49,64.44,64.48,62600.0,56.2445,56.2794,56.2358,56.2707,62600.0
2013-12-13 14:50:00,64.48,64.56,64.47,64.55,136000.0,56.2707,56.3405,56.262,56.3318,136000.0
2013-12-13 15:00:00,64.54,64.59,64.53,64.55,57800.0,56.3231,56.3667,56.3144,56.3318,57800.0
2013-12-13 15:10:00,64.55,64.6,64.54,64.58,62400.0,56.3318,56.3754,56.3231,56.358,62400.0
2013-12-13 15:20:00,64.58,64.63,64.57,64.61,112000.0,56.358,56.4016,56.3493,56.3842,112000.0
2013-12-13 15:30:00,64.6,64.63,64.5,64.5,148700.0,56.3754,56.4016,56.2882,56.2882,148700.0
2013-12-13 15:40:00,64.49,64.58,64.49,64.53,121700.0,56.2794,56.358,56.2794,56.3144,121700.0
2013-12-13 15:50:00,64.54,64.57,64.44,64.47,420800.0,56.3231,56.3493,56.2358,56.262,420800.0
2013-12-16 09:30:00,64.72,65.05,64.71,64.93,274500.0,56.4802,56.7682,56.4714,56.6634,274500.0
2013-12-16 09:40:00,64.93,65.07,64.92,65.0,187700.0,56.6634,56.7856,56.6547,56.7245,187700.0
2013-12-16 09:50:00,65.01,65.1,65.01,65.05,158500.0,56.7332,56.8118,56.7332,56.7682,158500.0
2013-12-16 10:00:00,65.06,65.1,64.96,64.96,58100.0,56.7769,56.8118,56.6896,56.6896,58100.0
2013-12-16 10:10:00,64.96,64.98,64.92,64.93,152000.0,56.6896,56.7071,56.6547,56.6634,152000.0
2013-12-16 10:20:00,64.93,65.01,64.9,64.97,63000.0,56.6634,56.7332,56.6372,56.6983,63000.0
2013-12-16 10:30:00,64.98,65.0,64.87,64.89,91200.0,56.7071,56.7245,56.6111,56.6285,91200.0
2013-12-16 10:40:00,64.89,64.93,64.86,64.9,53100.0,56.6285,56.6634,56.6023,56.6372,53100.0
2013-12-16 10:50:00,64.89,64.93,64.86,64.9,67600.0,56.6285,56.6634,56.6023,56.6372,67600.0
2013-12-16 11:00:00,64.9,64.91,64.81,64.86,56000.0,56.6372,56.646,56.5587,56.6023,56000.0
2013-12-16 11:10:00,64.86,64.94,64.85,64.9,81700.0,56.6023,56.6722,56.5936,56.6372,81700.0
2013-12-16 11:20:00,64.9,64.99,64.89,64.97,81200.0,56.6372,56.7158,56.6285,56.6983,81200.0
2013-12-16 11:30:00,64.98,65.01,64.94,64.95,111700.0,56.7071,56.7332,56.6722,56.6809,111700.0
2013-12-16 11:40:00,64.95,65.0,64.93,64.94,64300.0,56.6809,56.7245,56.6634,56.6722,64300.0
2013-12-16 11:50:00,64.94,64.97,64.93,64.96,43800.0,56.6722,56.6983,56.6634,56.6896,43800.0
2013-12-16 12:00:00,64.97,64.97,64.88,64.92,155800.0,56.6983,56.6983,56.6198,56.6547,155800.0
2013-12-16 12:10:00,64.92,64.92,64.84,64.86,51500.0,56.6547,56.6547,56.5849,56.6023,51500.0
2013-12-16 12:20:00,64.86,64.89,64.83,64.88,35500.0,56.6023,56.6285,56.5762,56.6198,35500.0
2013-12-16 12:30:00,64.88,64.91,64.86,64.89,25500.0,56.6198,56.646,56.6023,56.6285,25500.0
2013-12-16 12:40:00,64.9,64.91,64.86,64.86,64100.0,56.6372,56.646,56.6023,56.6023,64100.0
2013-12-16 12:50:00,64.87,64.91,64.85,64.87,59400.0,56.6111,56.646,56.5936,56.6111,59400.0
2013-12-16 13:00:00,64.87,64.87,64.77,64.81,97900.0,56.6111,56.6111,56.5238,56.5587,97900.0
2013-12-16 13:10:00,64.82,64.84,64.78,64.81,40300.0,56.5674,56.5849,56.5325,56.5587,40300.0
2013-12-16 13:20:00,64.81,64.86,64.76,64.85,46400.0,56.5587,56.6023,56.5151,56.5936,46400.0
2013-12-16 13:30:00,64.85,64.87,64.83,64.86,32400.0,56.5936,56.6111,56.5762,56.6023,32400.0
2013-12-16 13:40:00,64.86,64.88,64.82,64.87,60200.0,56.6023,56.6198,56.5674,56.6111,60200.0
2013-12-16 13:50:00,64.87,64.92,64.87,64.92,38100.0,56.6111,56.6547,56.6111,56.6547,38100.0
2013-12-16 14:00:00,64.92,64.98,64.92,64.94,101300.0,56.6547,56.7071,56.6547,56.6722,101300.0
2013-12-16 14:10:00,64.94,64.96,64.91,64.91,66800.0,56.6722,56.6896,56.646,56.646,66800.0
2013-12-16 14:20:00,64.91,64.94,64.91,64.94,20300.0,56.646,56.6722,56.646,56.6722,20300.0
2013-12-16 14:30:00,64.95,64.96,64.9,64.91,79600.0,56.6809,56.6896,56.6372,56.646,79600.0
2013-12-16 14:40:00,64.91,64.96,64.91,64.93,48700.0,56.646,56.6896,56.646,56.6634,48700.0
2013-12-16 14:50:00,64.93,64.97,64.92,64.97,32600.0,56.6634,56.6983,56.6547,56.6983,32600.0
2013-12-16 15:00:00,64.97,65.0,64.95,64.99,46200.0,56.6983,56.7245,56.6809,56.7158,46200.0
2013-12-16 15:10:00,65.0,65.01,64.96,65.0,43800.0,56.7245,56.7332,56.6896,56.7245,43800.0
2013-12-16 15:20:00,64.99,65.0,64.92,64.96,104000.0,56.7158,56.7245,56.6547,56.6896,104000.0
2013-12-16 15:30:00,64.96,64.97,64.91,64.96,86800.0,56.6896,56.6983,56.646,56.6896,86800.0
2013-12-16 15:40:00,64.96,65.0,64.94,64.94,147300.0,56.6896,56.7245,56.6722,56.6722,147300.0
2013-12-16 15:50:00,64.95,64.98,64.91,64.92,467700.0,56.6809,56.7071,56.646,56.6547,467700.0
2013-12-17 09:30:00,64.96,65.06,64.74,64.74,236900.0,56.6896,56.7769,56.4976,56.4976,236900.0
2013-12-17 09:40:00,64.74,64.83,64.7,64.79,157600.0,56.4976,56.5762,56.4627,56.5413,157600.0
2013-12-17 09:50:00,64.79,64.84,64.71,64.82,90200.0,56.5413,56.5849,56.4714,56.5674,90200.0
2013-12-17 10:00:00,64.82,64.86,64.81,64.82,110700.0,56.5674,56.6023,56.5587,56.5674,110700.0
2013-12-17 10:10:00,64.83,64.87,64.76,64.78,72800.0,56.5762,56.6111,56.5151,56.5325,72800.0
2013-12-17 10:20:00,64.79,64.8,64.77,64.77,86400.0,56.5413,56.55,56.5238,56.5238,86400.0
2013-12-17 10:30:00,64.77,64.77,64.69,64.75,331900.0,56.5238,56.5238,56.454,56.5063,331900.0
2013-12-17 10:40:00,64.76,64.77,64.57,64.58,319800.0,56.5151,56.5238,56.3493,56.358,319800.0
2013-12-17 10:50:00,64.58,64.59,64.53,64.56,69100.0,56.358,56.3667,56.3144,56.3405,69100.0
2013-12-17 11:00:00,64.56,64.57,64.49,64.53,47000.0,56.3405,56.3493,56.2794,56.3144,47000.0
2013-12-17 11:10:00,64.52,64.59,64.5,64.57,75900.0,56.3056,56.3667,56.2882,56.3493,75900.0
2013-12-17 11:20:00,64.58,64.59,64.51,64.53,123600.0,56.358,56.3667,56.2969,56.3144,123600.0
2013-12-17 11:30:00,64.54,64.59,64.52,64.59,129400.0,56.3231,56.3667,56.3056,56.3667,129400.0
2013-12-17 11:40:00,64.59,64.67,64.56,64.66,66900.0,56.3667,56.4365,56.3405,56.4278,66900.0
2013-12-17 11:50:00,64.66,64.68,64.63,64.64,32400.0,56.4278,56.4453,56.4016,56.4103,32400.0
2013-12-17 12:00:00,64.64,64.65,64.61,64.61,37800.0,56.4103,56.4191,56.3842,56.3842,37800.0
2013-12-17 12:10:00,64.61,64.69,64.59,64.67,58500.0,56.3842,56.454,56.3667,56.4365,58500.0
2013-12-17 12:20:00,64.68,64.68,64.63,64.65,52200.0,56.4453,56.4453,56.4016,56.4191,52200.0
2013-12-17 12:30:00,64.65,64.67,64.63,64.65,53000.0,56.4191,56.4365,56.4016,56.4191,53000.0
2013-12-17 12:40:00,64.65,64.69,64.64,64.67,38600.0,56.4191,56.454,56.4103,56.4365,38600.0
2013-12-17 12:50:00,64.68,64.73,64.67,64.69,58800.0,56.4453,56.4889,56.4365,56.454,58800.0
2013-12-17 13:00:00,64.69,64.73,64.69,64.71,23400.0,56.454,56.4889,56.454,56.4714,23400.0
2013-12-17 13:10:00,64.71,64.74,64.7,64.74,35600.0,56.4714,56.4976,56.4627,56.4976,35600.0
2013-12-17 13:20:00,64.74,64.76,64.73,64.76,30200.0,56.4976,56.5151,56.4889,56.5151,30200.0
2013-12-17 13:30:00,64.76,64.79,64.74,64.77,73800.0,56.5151,56.5413,56.4976,56.5238,73800.0
2013-12-17 13:40:00,64.76,64.78,64.69,64.69,38200.0,56.5151,56.5325,56.454,56.454,38200.0
2013-12-17 13:50:00,64.69,64.73,64.69,64.73,19000.0,56.454,56.4889,56.454,56.4889,19000.0
2013-12-17 14:00:00,64.73,64.87,64.72,64.86,91000.0,56.4889,56.6111,56.4802,56.6023,91000.0
2013-12-17 14:10:00,64.87,64.91,64.86,64.86,54100.0,56.6111,56.646,56.6023,56.6023,54100.0
2013-12-17 14:20:00,64.86,64.88,64.84,64.85,27900.0,56.6023,56.6198,56.5849,56.5936,27900.0
2013-12-17 14:30:00,64.84,64.85,64.76,64.76,65200.0,56.5849,56.5936,56.5151,56.5151,65200.0
2013-12-17 14:40:00,64.76,64.82,64.76,64.8,41900.0,56.5151,56.5674,56.5151,56.55,41900.0
2013-12-17 14:50:00,64.8,64.8,64.76,64.78,36600.0,56.55,56.55,56.5151,56.5325,36600.0
2013-12-17 15:00:00,64.78,64.83,64.77,64.82,63400.0,56.5325,56.5762,56.5238,56.5674,63400.0
2013-12-17 15:10:00,64.83,64.83,64.81,64.83,87500.0,56.5762,56.5762,56.5587,56.5762,87500.0
2013-12-17 15:20:00,64.82,64.86,64.8,64.8,63000.0,56.5674,56.6023,56.55,56.55,63000.0
2013-12-17 15:30:00,64.81,64.84,64.76,64.8,61500.0,56.5587,56.5849,56.5151,56.55,61500.0
2013-12-17 15:40:00,64.79,64.8,64.74,64.77,108100.0,56.5413,56.55,56.4976,56.5238,108100.0
2013-12-17 15:50:00,64.77,64.77,64.7,64.7,234600.0,56.5238,56.5238,56.4627,56.4627,234600.0
2013-12-18 09:30:00,64.72,64.94,64.72,64.89,165800.0,56.4802,56.6722,56.4802,56.6285,165800.0
2013-12-18 09:40:00,64.89,64.95,64.86,64.93,80000.0,56.6285,56.6809,56.6023,56.6634,80000.0
2013-12-18 09:50:00,64.94,64.94,64.79,64.82,64100.0,56.6722,56.6722,56.5413,56.5674,64100.0
2013-12-18 10:00:00,64.82,64.91,64.76,64.91,71200.0,56.5674,56.646,56.5151,56.646,71200.0
2013-12-18 10:10:00,64.91,64.91,64.8,64.8,61500.0,56.646,56.646,56.55,56.55,61500.0
2013-12-18 10:20:00,64.81,64.81,64.74,64.78,93200.0,56.5587,56.5587,56.4976,56.5325,93200.0
2013-12-18 10:30:00,64.78,64.82,64.75,64.78,80300.0,56.5325,56.5674,56.5063,56.5325,80300.0
2013-12-18 10:40:00,64.79,64.79,64.66,64.69,105600.0,56.5413,56.5413,56.4278,56.454,105600.0
2013-12-18 10:50:00,64.68,64.68,64.61,64.65,124200.0,56.4453,56.4453,56.3842,56.4191,124200.0
2013-12-18 11:00:00,64.65,64.69,64.63,64.69,62600.0,56.4191,56.454,56.4016,56.454,62600.0
2013-12-18 11:10:00,64.69,64.72,64.67,64.71,111700.0,56.454,56.4802,56.4365,56.4714,111700.0
2013-12-18 11:20:00,64.71,64.71,64.64,64.64,49500.0,56.4714,56.4714,56.4103,56.4103,49500.0
2013-12-18 11:30:00,64.64,64.67,64.62,64.65,69700.0,56.4103,56.4365,56.3929,56.4191,69700.0
2013-12-18 11:40:00,64.65,64.65,64.53,64.54,72400.0,56.4191,56.4191,56.3144,56.3231,72400.0
2013-12-18 11:50:00,64.55,64.62,64.53,64.59,82900.0,56.3318,56.3929,56.3144,56.3667,82900.0
2013-12-18 12:00:00,64.59,64.64,64.56,64.64,202500.0,56.3667,56.4103,56.3405,56.4103,202500.0
2013-12-18 12:10:00,64.63,64.67,64.63,64.63,135600.0,56.4016,56.4365,56.4016,56.4016,135600.0
2013-12-18 12:20:00,64.63,64.67,64.62,64.66,74500.0,56.4016,56.4365,56.3929,56.4278,74500.0
2013-12-18 12:30:00,64.66,64.67,64.6,64.63,81300.0,56.4278,56.4365,56.3754,56.4016,81300.0
2013-12-18 12:40:00,64.62,64.63,64.59,64.59,60000.0,56.3929,56.4016,56.3667,56.3667,60000.0
2013-12-18 12:50:00,64.59,64.6,64.51,64.52,67700.0,56.3667,56.3754,56.2969,56.3056,67700.0
2013-12-18 13:00:00,64.52,64.53,64.44,64.51,73400.0,56.3056,56.3144,56.2358,56.2969,73400.0
2013-12-18 13:10:00,64.51,64.53,64.35,64.39,178700.0,56.2969,56.3144,56.1573,56.1922,178700.0
2013-12-18 13:20:00,64.39,64.47,64.38,64.46,67500.0,56.1922,56.262,56.1835,56.2533,67500.0
2013-12-18 13:30:00,64.47,64.47,64.4,64.45,70400.0,56.262,56.262,56.2009,56.2445,70400.0
2013-12-18 13:40:00,64.46,64.49,64.42,64.48,126800.0,56.2533,56.2794,56.2184,56.2707,126800.0
2013-12-18 13:50:00,64.48,64.7,64.47,64.61,245600.0,56.2707,56.4627,56.262,56.3842,245600.0
2013-12-18 14:00:00,64.6,65.22,64.12,65.14,450900.0,56.3754,56.9165,55.9566,56.8467,450900.0
2013-12-18 14:10:00,65.13,65.15,64.85,64.98,1544600.0,56.838,56.8554,56.5936,56.7071,1544600.0
2013-12-18 14:20:00,64.98,65.15,64.93,65.02,428400.0,56.7071,56.8554,56.6634,56.742,428400.0
2013-12-18 14:30:00,65.03,65.35,65.02,65.35,962500.0,56.7507,57.03,56.742,57.03,962500.0
2013-12-18 14:40:00,65.34,65.34,65.2,65.21,441200.0,57.0212,57.0212,56.8991,56.9078,441200.0
2013-12-18 14:50:00,65.21,65.32,65.2,65.28,241700.0,56.9078,57.0038,56.8991,56.9689,241700.0
2013-12-18 15:00:00,65.28,65.32,65.24,65.29,250900.0,56.9689,57.0038,56.934,56.9776,250900.0
2013-12-18 15:10:00,65.29,65.54,65.29,65.54,376900.0,56.9776,57.1958,56.9776,57.1958,376900.0
2013-12-18 15:20:00,65.55,65.59,65.38,65.46,252700.0,57.2045,57.2394,57.0561,57.126,252700.0
2013-12-18 15:30:00,65.47,65.67,65.45,65.67,172500.0,57.1347,57.3092,57.1172,57.3092,172500.0
2013-12-18 15:40:00,65.67,65.73,65.62,65.62,258000.0,57.3092,57.3616,57.2656,57.2656,258000.0
2013-12-18 15:50:00,65.61,65.74,65.58,65.74,695300.0,57.2569,57.3703,57.2307,57.3703,695300.0
2013-12-19 09:30:00,65.64,65.76,65.52,65.69,232700.0,57.283,57.3878,57.1783,57.3267,232700.0
2013-12-19 09:40:00,65.68,65.71,65.57,65.6,161500.0,57.3179,57.3441,57.2219,57.2481,161500.0
2013-12-19 09:50:00,65.61,65.61,65.55,65.6,108900.0,57.2569,57.2569,57.2045,57.2481,108900.0
2013-12-19 10:00:00,65.6,65.63,65.5,65.56,230400.0,57.2481,57.2743,57.1609,57.2132,230400.0
2013-12-19 10:10:00,65.56,65.57,65.37,65.47,482400.0,57.2132,57.2219,57.0474,57.1347,482400.0
2013-12-19 10:20:00,65.48,65.56,65.45,65.55,87200.0,57.1434,57.2132,57.1172,57.2045,87200.0
2013-12-19 10:30:00,65.55,65.57,65.49,65.52,153600.0,57.2045,57.2219,57.1521,57.1783,153600.0
2013-12-19 10:40:00,65.52,65.62,65.51,65.59,245500.0,57.1783,57.2656,57.1696,57.2394,245500.0
2013-12-19 10:50:00,65.59,65.6,65.53,65.55,95400.0,57.2394,57.2481,57.187,57.2045,95400.0
2013-12-19 11:00:00,65.54,65.57,65.53,65.56,120600.0,57.1958,57.2219,57.187,57.2132,120600.0
2013-12-19 11:10:00,65.56,65.56,65.49,65.5,75600.0,57.2132,57.2132,57.1521,57.1609,75600.0
2013-12-19 11:20:00,65.51,65.54,65.48,65.54,89700.0,57.1696,57.1958,57.1434,57.1958,89700.0
2013-12-19 11:30:00,65.53,65.57,65.53,65.56,98600.0,57.187,57.2219,57.187,57.2132,98600.0
2013-12-19 11:40:00,65.56,65.58,65.54,65.55,79300.0,57.2132,57.2307,57.1958,57.2045,79300.0
2013-12-19 11:50:00,65.55,65.6,65.53,65.57,155000.0,57.2045,57.2481,57.187,57.2219,155000.0
2013-12-19 12:00:00,65.56,65.57,65.52,65.56,60000.0,57.2132,57.2219,57.1783,57.2132,60000.0
2013-12-19 12:10:00,65.56,65.61,65.53,65.59,76200.0,57.2132,57.2569,57.187,57.2394,76200.0
2013-12-19 12:20:00,65.6,65.64,65.59,65.61,178300.0,57.2481,57.283,57.2394,57.2569,178300.0
2013-12-19 12:30:00,65.62,65.62,65.57,65.57,103200.0,57.2656,57.2656,57.2219,57.2219,103200.0
2013-12-19 12:40:00,65.58,65.6,65.57,65.57,74400.0,57.2307,57.2481,57.2219,57.2219,74400.0
2013-12-19 12:50:00,65.57,65.63,65.56,65.61,76500.0,57.2219,57.2743,57.2132,57.2569,76500.0
2013-12-19 13:00:00,65.62,65.67,65.57,65.67,91100.0,57.2656,57.3092,57.2219,57.3092,91100.0
2013-12-19 13:10:00,65.66,65.7,65.65,65.69,141200.0,57.3005,57.3354,57.2918,57.3267,141200.0
2013-12-19 13:20:00,65.69,65.69,65.66,65.67,79500.0,57.3267,57.3267,57.3005,57.3092,79500.0
2013-12-19 13:30:00,65.66,65.69,65.66,65.67,106100.0,57.3005,57.3267,57.3005,57.3092,106100.0
2013-12-19 13:40:00,65.66,65.69,65.62,65.67,88200.0,57.3005,57.3267,57.2656,57.3092,88200.0
2013-12-19 13:50:00,65.67,65.69,65.65,65.67,46700.0,57.3092,57.3267,57.2918,57.3092,46700.0
2013-12-19 14:00:00,65.66,65.69,65.64,65.68,137100.0,57.3005,57.3267,57.283,57.3179,137100.0
2013-12-19 14:10:00,65.68,65.69,65.61,65.63,93400.0,57.3179,57.3267,57.2569,57.2743,93400.0
2013-12-19 14:20:00,65.62,65.63,65.55,65.56,88900.0,57.2656,57.2743,57.2045,57.2132,88900.0
2013-12-19 14:30:00,65.56,65.59,65.55,65.56,145600.0,57.2132,57.2394,57.2045,57.2132,145600.0
2013-12-19 14:40:00,65.57,65.61,65.56,65.57,112900.0,57.2219,57.2569,57.2132,57.2219,112900.0
2013-12-19 14:50:00,65.58,65.62,65.57,65.61,96000.0,57.2307,57.2656,57.2219,57.2569,96000.0
2013-12-19 15:00:00,65.61,65.66,65.59,65.6,148900.0,57.2569,57.3005,57.2394,57.2481,148900.0
2013-12-19 15:10:00,65.6,65.66,65.59,65.64,121800.0,57.2481,57.3005,57.2394,57.283,121800.0
2013-12-19 15:20:00,65.65,65.65,65.58,65.59,148100.0,57.2918,57.2918,57.2307,57.2394,148100.0
2013-12-19 15:30:00,65.59,65.65,65.56,65.65,166500.0,57.2394,57.2918,57.2132,57.2918,166500.0
2013-12-19 15:40:00,65.65,65.68,65.57,65.58,350000.0,57.2918,57.3179,57.2219,57.2307,350000.0
2013-12-19 15:50:00,65.59,65.65,65.57,65.6,480600.0,57.2394,57.2918,57.2219,57.2481,480600.0
2013-12-20 09:30:00,65.55,65.63,65.46,65.58,300400.0,57.4323,57.5024,57.3535,57.4586,300400.0
2013-12-20 09:40:00,65.57,65.73,65.55,65.67,240400.0,57.4499,57.5901,57.4323,57.5375,240400.0
2013-12-20 09:50:00,65.67,65.71,65.66,65.67,233400.0,57.5375,57.5725,57.5287,57.5375,233400.0
2013-12-20 10:00:00,65.68,65.69,65.59,65.61,103600.0,57.5462,57.555,57.4674,57.4849,103600.0
2013-12-20 10:10:00,65.61,65.64,65.58,65.63,110600.0,57.4849,57.5112,57.4586,57.5024,110600.0
2013-12-20 10:20:00,65.63,65.65,65.59,65.63,132800.0,57.5024,57.52,57.4674,57.5024,132800.0
2013-12-20 10:30:00,65.62,65.68,65.62,65.67,109600.0,57.4937,57.5462,57.4937,57.5375,109600.0
2013-12-20 10:40:00,65.67,65.69,65.63,65.67,97100.0,57.5375,57.555,57.5024,57.5375,97100.0
2013-12-20 10:50:00,65.67,65.69,65.61,65.63,234100.0,57.5375,57.555,57.4849,57.5024,234100.0
2013-12-20 11:00:00,65.63,65.65,65.6,65.63,559400.0,57.5024,57.52,57.4762,57.5024,559400.0
2013-12-20 11:10:00,65.64,65.68,65.63,65.66,148900.0,57.5112,57.5462,57.5024,57.5287,148900.0
2013-12-20 11:20:00,65.67,65.71,65.66,65.66,99000.0,57.5375,57.5725,57.5287,57.5287,99000.0
2013-12-20 11:30:00,65.66,65.71,65.66,65.69,117400.0,57.5287,57.5725,57.5287,57.555,117400.0
2013-12-20 11:40:00,65.7,65.73,65.69,65.72,112400.0,57.5638,57.5901,57.555,57.5813,112400.0
2013-12-20 11:50:00,65.72,65.75,65.69,65.72,152000.0,57.5813,57.6076,57.555,57.5813,152000.0
2013-12-20 12:00:00,65.73,65.75,65.72,65.74,101000.0,57.5901,57.6076,57.5813,57.5988,101000.0
2013-12-20 12:10:00,65.73,65.77,65.71,65.76,70400.0,57.5901,57.6251,57.5725,57.6163,70400.0
2013-12-20 12:20:00,65.77,65.83,65.75,65.81,108500.0,57.6251,57.6777,57.6076,57.6601,108500.0
2013-12-20 12:30:00,65.8,65.83,65.79,65.82,148100.0,57.6514,57.6777,57.6426,57.6689,148100.0
2013-12-20 12:40:00,65.81,65.82,65.77,65.8,91700.0,57.6601,57.6689,57.6251,57.6514,91700.0
2013-12-20 12:50:00,65.8,65.83,65.76,65.78,172300.0,57.6514,57.6777,57.6163,57.6339,172300.0
2013-12-20 13:00:00,65.78,65.81,65.77,65.79,83300.0,57.6339,57.6601,57.6251,57.6426,83300.0
2013-12-20 13:10:00,65.78,65.78,65.75,65.77,112100.0,57.6339,57.6339,57.6076,57.6251,112100.0
2013-12-20 13:20:00,65.77,65.8,65.76,65.78,75300.0,57.6251,57.6514,57.6163,57.6339,75300.0
2013-12-20 13:30:00,65.78,65.79,65.73,65.74,143300.0,57.6339,57.6426,57.5901,57.5988,143300.0
2013-12-20 13:40:00,65.74,65.78,65.73,65.78,164100.0,57.5988,57.6339,57.5901,57.6339,164100.0
2013-12-20 13:50:00,65.77,65.8,65.76,65.78,99100.0,57.6251,57.6514,57.6163,57.6339,99100.0
2013-12-20 14:00:00,65.78,65.8,65.77,65.8,91700.0,57.6339,57.6514,57.6251,57.6514,91700.0
2013-12-20 14:10:00,65.8,65.83,65.79,65.83,140900.0,57.6514,57.6777,57.6426,57.6777,140900.0
2013-12-20 14:20:00,65.83,65.83,65.79,65.81,79600.0,57.6777,57.6777,57.6426,57.6601,79600.0
2013-12-20 14:30:00,65.81,65.82,65.78,65.8,99800.0,57.6601,57.6689,57.6339,57.6514,99800.0
2013-12-20 14:40:00,65.79,65.84,65.79,65.82,100200.0,57.6426,57.6864,57.6426,57.6689,100200.0
2013-12-20 14:50:00,65.83,65.83,65.79,65.8,72200.0,57.6777,57.6777,57.6426,57.6514,72200.0
2013-12-20 15:00:00,65.8,65.8,65.74,65.76,150100.0,57.6514,57.6514,57.5988,57.6163,150100.0
2013-12-20 15:10:00,65.75,65.78,65.75,65.76,135600.0,57.6076,57.6339,57.6076,57.6163,135600.0
2013-12-20 15:20:00,65.75,65.76,65.68,65.7,248200.0,57.6076,57.6163,57.5462,57.5638,248200.0
2013-12-20 15:30:00,65.71,65.73,65.67,65.73,188300.0,57.5725,57.5901,57.5375,57.5901,188300.0
2013-12-20 15:40:00,65.72,65.75,65.65,65.65,318500.0,57.5813,57.6076,57.52,57.52,318500.0
2013-12-20 15:50:00,65.66,65.66,65.58,65.65,1064900.0,57.5287,57.5287,57.4586,57.52,1064900.0
2013-12-23 09:30:00,65.8,65.97,65.79,65.87,207400.0,57.6514,57.8003,57.6426,57.7127,207400.0
2013-12-23 09:40:00,65.88,65.88,65.75,65.78,97900.0,57.7215,57.7215,57.6076,57.6339,97900.0
2013-12-23 09:50:00,65.77,65.79,65.67,65.7,138500.0,57.6251,57.6426,57.5375,57.5638,138500.0
2013-12-23 10:00:00,65.69,65.75,65.64,65.73,154800.0,57.555,57.6076,57.5112,57.5901,154800.0
2013-12-23 10:10:00,65.73,65.79,65.71,65.75,108200.0,57.5901,57.6426,57.5725,57.6076,108200.0
2013-12-23 10:20:00,65.74,65.82,65.71,65.82,80200.0,57.5988,57.6689,57.5725,57.6689,80200.0
2013-12-23 10:30:00,65.83,65.83,65.78,65.81,48800.0,57.6777,57.6777,57.6339,57.6601,48800.0
2013-12-23 10:40:00,65.82,65.89,65.8,65.87,84100.0,57.6689,57.7302,57.6514,57.7127,84100.0
2013-12-23 10:50:00,65.87,65.87,65.83,65.85,41600.0,57.7127,57.7127,57.6777,57.6952,41600.0
2013-12-23 11:00:00,65.85,65.87,65.83,65.84,95100.0,57.6952,57.7127,57.6777,57.6864,95100.0
2013-12-23 11:10:00,65.84,65.88,65.83,65.87,88300.0,57.6864,57.7215,57.6777,57.7127,88300.0
2013-12-23 11:20:00,65.86,65.87,65.83,65.86,47200.0,57.704,57.7127,57.6777,57.704,47200.0
2013-12-23 11:30:00,65.87,65.88,65.84,65.87,39500.0,57.7127,57.7215,57.6864,57.7127,39500.0
2013-12-23 11:40:00,65.88,65.91,65.87,65.88,78300.0,57.7215,57.7478,57.7127,57.7215,78300.0
2013-12-23 11:50:00,65.88,65.9,65.87,65.9,43900.0,57.7215,57.739,57.7127,57.739,43900.0
2013-12-23 12:00:00,65.9,65.92,65.88,65.9,46100.0,57.739,57.7565,57.7215,57.739,46100.0
2013-12-23 12:10:00,65.89,65.93,65.89,65.91,24400.0,57.7302,57.7653,57.7302,57.7478,24400.0
2013-12-23 12:20:00,65.91,65.95,65.89,65.94,41000.0,57.7478,57.7828,57.7302,57.774,41000.0
2013-12-23 12:30:00,65.94,65.95,65.91,65.93,186600.0,57.774,57.7828,57.7478,57.7653,186600.0
2013-12-23 12:40:00,65.93,65.95,65.89,65.89,84700.0,57.7653,57.7828,57.7302,57.7302,84700.0
2013-12-23 12:50:00,65.89,65.91,65.86,65.87,96900.0,57.7302,57.7478,57.704,57.7127,96900.0
2013-12-23 13:00:00,65.88,65.9,65.87,65.88,36700.0,57.7215,57.739,57.7127,57.7215,36700.0
2013-12-23 13:10:00,65.89,65.92,65.87,65.87,51700.0,57.7302,57.7565,57.7127,57.7127,51700.0
2013-12-23 13:20:00,65.87,65.9,65.86,65.9,36500.0,57.7127,57.739,57.704,57.739,36500.0
2013-12-23 13:30:00,65.89,65.91,65.85,65.85,55900.0,57.7302,57.7478,57.6952,57.6952,55900.0
2013-12-23 13:40:00,65.84,65.85,65.78,65.8,71000.0,57.6864,57.6952,57.6339,57.6514,71000.0
2013-12-23 13:50:00,65.8,65.83,65.76,65.83,70400.0,57.6514,57.6777,57.6163,57.6777,70400.0
2013-12-23 14:00:00,65.83,65.86,65.81,65.84,62300.0,57.6777,57.704,57.6601,57.6864,62300.0
2013-12-23 14:10:00,65.84,65.91,65.83,65.87,59000.0,57.6864,57.7478,57.6777,57.7127,59000.0
2013-12-23 14:20:00,65.88,65.91,65.84,65.84,32300.0,57.7215,57.7478,57.6864,57.6864,32300.0
2013-12-23 14:30:00,65.85,65.9,65.84,65.89,139100.0,57.6952,57.739,57.6864,57.7302,139100.0
2013-12-23 14:40:00,65.88,65.89,65.86,65.87,147900.0,57.7215,57.7302,57.704,57.7127,147900.0
2013-12-23 14:50:00,65.88,65.89,65.85,65.86,136900.0,57.7215,57.7302,57.6952,57.704,136900.0
2013-12-23 15:00:00,65.87,65.89,65.86,65.88,129500.0,57.7127,57.7302,57.704,57.7215,129500.0
2013-12-23 15:10:00,65.88,65.89,65.84,65.88,114100.0,57.7215,57.7302,57.6864,57.7215,114100.0
2013-12-23 15:20:00,65.89,65.89,65.85,65.87,127400.0,57.7302,57.7302,57.6952,57.7127,127400.0
2013-12-23 15:30:00,65.87,65.94,65.87,65.94,68400.0,57.7127,57.774,57.7127,57.774,68400.0
2013-12-23 15:40:00,65.94,65.95,65.89,65.92,126200.0,57.774,57.7828,57.7302,57.7565,126200.0
2013-12-23 15:50:00,65.92,65.95,65.89,65.95,384200.0,57.7565,57.7828,57.7302,57.7828,384200.0
2013-12-24 09:30:00,65.9,66.08,65.9,66.01,190800.0,57.739,57.8967,57.739,57.8354,190800.0
2013-12-24 09:40:00,66.01,66.04,65.99,66.01,323800.0,57.8354,57.8617,57.8179,57.8354,323800.0
2013-12-24 09:50:00,66.02,66.03,65.96,66.01,115400.0,57.8441,57.8529,57.7916,57.8354,115400.0
2013-12-24 10:00:00,66.01,66.03,65.95,65.98,87000.0,57.8354,57.8529,57.7828,57.8091,87000.0
2013-12-24 10:10:00,65.97,66.04,65.95,66.03,58500.0,57.8003,57.8617,57.7828,57.8529,58500.0
2013-12-24 10:20:00,66.03,66.06,66.01,66.05,77500.0,57.8529,57.8792,57.8354,57.8704,77500.0
2013-12-24 10:30:00,66.04,66.06,66.02,66.03,95700.0,57.8617,57.8792,57.8441,57.8529,95700.0
2013-12-24 10:40:00,66.03,66.04,65.99,66.0,42500.0,57.8529,57.8617,57.8179,57.8266,42500.0
2013-12-24 10:50:00,66.0,66.06,65.98,66.06,116900.0,57.8266,57.8792,57.8091,57.8792,116900.0
2013-12-24 11:00:00,66.06,66.06,66.01,66.03,35000.0,57.8792,57.8792,57.8354,57.8529,35000.0
2013-12-24 11:10:00,66.03,66.09,66.02,66.06,80000.0,57.8529,57.9055,57.8441,57.8792,80000.0
2013-12-24 11:20:00,66.05,66.09,66.05,66.08,100400.0,57.8704,57.9055,57.8704,57.8967,100400.0
2013-12-24 11:30:00,66.07,66.11,66.07,66.08,44200.0,57.8879,57.923,57.8879,57.8967,44200.0
2013-12-24 11:40:00,66.08,66.09,66.06,66.09,60900.0,57.8967,57.9055,57.8792,57.9055,60900.0
2013-12-24 11:50:00,66.09,66.11,66.05,66.08,86800.0,57.9055,57.923,57.8704,57.8967,86800.0
2013-12-24 12:00:00,66.09,66.12,66.08,66.12,31600.0,57.9055,57.9318,57.8967,57.9318,31600.0
2013-12-24 12:10:00,66.11,66.12,66.09,66.09,37300.0,57.923,57.9318,57.9055,57.9055,37300.0
2013-12-24 12:20:00,66.09,66.12,66.08,66.11,51600.0,57.9055,57.9318,57.8967,57.923,51600.0
2013-12-24 12:30:00,66.1,66.14,66.09,66.12,54300.0,57.9142,57.9493,57.9055,57.9318,54300.0
2013-12-24 12:40:00,66.13,66.14,66.09,66.09,65500.0,57.9405,57.9493,57.9055,57.9055,65500.0
2013-12-24 12:50:00,66.1,66.13,66.08,66.12,122600.0,57.9142,57.9405,57.8967,57.9318,122600.0
2013-12-26 09:30:00,66.32,66.38,66.18,66.33,268200.0,58.107,58.1596,57.9843,58.1157,268200.0
2013-12-26 09:40:00,66.34,66.39,66.31,66.33,234500.0,58.1245,58.1683,58.0982,58.1157,234500.0
2013-12-26 09:50:00,66.32,66.38,66.3,66.31,173500.0,58.107,58.1596,58.0895,58.0982,173500.0
2013-12-26 10:00:00,66.31,66.34,66.3,66.31,150800.0,58.0982,58.1245,58.0895,58.0982,150800.0
2013-12-26 10:10:00,66.32,66.37,66.32,66.36,145400.0,58.107,58.1508,58.107,58.142,145400.0
2013-12-26 10:20:00,66.35,66.41,66.32,66.4,118600.0,58.1333,58.1858,58.107,58.1771,118600.0
2013-12-26 10:30:00,66.41,66.41,66.38,66.39,112100.0,58.1858,58.1858,58.1596,58.1683,112100.0
2013-12-26 10:40:00,66.39,66.44,66.37,66.37,139600.0,58.1683,58.2121,58.1508,58.1508,139600.0
2013-12-26 10:50:00,66.37,66.38,66.35,66.38,105700.0,58.1508,58.1596,58.1333,58.1596,105700.0
2013-12-26 11:00:00,66.38,66.38,66.36,66.36,102600.0,58.1596,58.1596,58.142,58.142,102600.0
2013-12-26 11:10:00,66.36,66.4,66.36,66.39,183900.0,58.142,58.1771,58.142,58.1683,183900.0
2013-12-26 11:20:00,66.39,66.42,66.39,66.41,78200.0,58.1683,58.1946,58.1683,58.1858,78200.0
2013-12-26 11:30:00,66.41,66.45,66.41,66.42,134400.0,58.1858,58.2209,58.1858,58.1946,134400.0
2013-12-26 11:40:00,66.42,66.44,66.4,66.44,96400.0,58.1946,58.2121,58.1771,58.2121,96400.0
2013-12-26 11:50:00,66.43,66.44,66.4,66.43,102400.0,58.2034,58.2121,58.1771,58.2034,102400.0
2013-12-26 12:00:00,66.43,66.45,66.41,66.43,143400.0,58.2034,58.2209,58.1858,58.2034,143400.0
2013-12-26 12:10:00,66.43,66.44,66.39,66.4,70200.0,58.2034,58.2121,58.1683,58.1771,70200.0
2013-12-26 12:20:00,66.4,66.45,66.39,66.45,94100.0,58.1771,58.2209,58.1683,58.2209,94100.0
2013-12-26 12:30:00,66.45,66.47,66.43,66.44,104500.0,58.2209,58.2384,58.2034,58.2121,104500.0
2013-12-26 12:40:00,66.43,66.49,66.43,66.47,111000.0,58.2034,58.2559,58.2034,58.2384,111000.0
2013-12-26 12:50:00,66.47,66.49,66.47,66.49,50700.0,58.2384,58.2559,58.2384,58.2559,50700.0
2013-12-26 13:00:00,66.49,66.5,66.48,66.49,108800.0,58.2559,58.2647,58.2472,58.2559,108800.0
2013-12-26 13:10:00,66.49,66.52,66.49,66.5,114700.0,58.2559,58.2822,58.2559,58.2647,114700.0
2013-12-26 13:20:00,66.5,66.5,66.49,66.5,45400.0,58.2647,58.2647,58.2559,58.2647,45400.0
2013-12-26 13:30:00,66.5,66.5,66.47,66.49,98000.0,58.2647,58.2647,58.2384,58.2559,98000.0
2013-12-26 13:40:00,66.48,66.51,66.48,66.5,69800.0,58.2472,58.2735,58.2472,58.2647,69800.0
2013-12-26 13:50:00,66.5,66.54,66.5,66.54,106100.0,58.2647,58.2997,58.2647,58.2997,106100.0
2013-12-26 14:00:00,66.54,66.55,66.5,66.54,99400.0,58.2997,58.3085,58.2647,58.2997,99400.0
2013-12-26 14:10:00,66.54,66.55,66.51,66.53,96600.0,58.2997,58.3085,58.2735,58.291,96600.0
2013-12-26 14:20:00,66.53,66.57,66.53,66.57,80300.0,58.291,58.326,58.291,58.326,80300.0
2013-12-26 14:30:00,66.56,66.57,66.53,66.55,126300.0,58.3173,58.326,58.291,58.3085,126300.0
2013-12-26 14:40:00,66.54,66.54,66.49,66.51,93400.0,58.2997,58.2997,58.2559,58.2735,93400.0
2013-12-26 14:50:00,66.5,66.54,66.5,66.53,117800.0,58.2647,58.2997,58.2647,58.291,117800.0
2013-12-26 15:00:00,66.52,66.56,66.52,66.54,97600.0,58.2822,58.3173,58.2822,58.2997,97600.0
2013-12-26 15:10:00,66.55,66.55,66.51,66.54,114100.0,58.3085,58.3085,58.2735,58.2997,114100.0
2013-12-26 15:20:00,66.55,66.56,66.53,66.56,120700.0,58.3085,58.3173,58.291,58.3173,120700.0
2013-12-26 15:30:00,66.56,66.57,66.54,66.56,136200.0,58.3173,58.326,58.2997,58.3173,136200.0
2013-12-26 15:40:00,66.56,66.59,66.55,66.55,235300.0,58.3173,58.3436,58.3085,58.3085,235300.0
2013-12-26 15:50:00,66.56,66.57,66.52,66.55,477600.0,58.3173,58.326,58.2822,58.3085,477600.0
2013-12-27 09:30:00,66.84,66.87,66.54,66.59,157900.0,58.5626,58.5889,58.2997,58.3436,157900.0
2013-12-27 09:40:00,66.58,66.59,66.47,66.47,72000.0,58.3348,58.3436,58.2384,58.2384,72000.0
2013-12-27 09:50:00,66.47,66.54,66.47,66.49,45900.0,58.2384,58.2997,58.2384,58.2559,45900.0
2013-12-27 10:00:00,66.49,66.54,66.48,66.52,195200.0,58.2559,58.2997,58.2472,58.2822,195200.0
2013-12-27 10:10:00,66.52,66.54,66.48,66.52,100200.0,58.2822,58.2997,58.2472,58.2822,100200.0
2013-12-27 10:20:00,66.52,66.52,66.4,66.4,49200.0,58.2822,58.2822,58.1771,58.1771,49200.0
2013-12-27 10:30:00,66.41,66.41,66.34,66.34,32700.0,58.1858,58.1858,58.1245,58.1245,32700.0
2013-12-27 10:40:00,66.34,66.34,66.28,66.3,57700.0,58.1245,58.1245,58.0719,58.0895,57700.0
2013-12-27 10:50:00,66.31,66.37,66.28,66.28,221900.0,58.0982,58.1508,58.0719,58.0719,221900.0
2013-12-27 11:00:00,66.28,66.34,66.28,66.32,162100.0,58.0719,58.1245,58.0719,58.107,162100.0
2013-12-27 11:10:00,66.32,66.36,66.32,66.35,186300.0,58.107,58.142,58.107,58.1333,186300.0
2013-12-27 11:20:00,66.36,66.36,66.28,66.35,71300.0,58.142,58.142,58.0719,58.1333,71300.0
2013-12-27 11:30:00,66.35,66.39,66.29,66.3,139100.0,58.1333,58.1683,58.0807,58.0895,139100.0
2013-12-27 11:40:00,66.3,66.35,66.3,66.34,50200.0,58.0895,58.1333,58.0895,58.1245,50200.0
2013-12-27 11:50:00,66.34,66.37,66.33,66.36,151300.0,58.1245,58.1508,58.1157,58.142,151300.0
2013-12-27 12:00:00,66.36,66.39,66.34,66.36,93200.0,58.142,58.1683,58.1245,58.142,93200.0
2013-12-27 12:10:00,66.35,66.37,66.31,66.31,87000.0,58.1333,58.1508,58.0982,58.0982,87000.0
2013-12-27 12:20:00,66.31,66.36,66.31,66.35,60800.0,58.0982,58.142,58.0982,58.1333,60800.0
2013-12-27 12:30:00,66.35,66.35,66.32,66.33,37500.0,58.1333,58.1333,58.107,58.1157,37500.0
2013-12-27 12:40:00,66.33,66.33,66.26,66.28,44700.0,58.1157,58.1157,58.0544,58.0719,44700.0
2013-12-27 12:50:00,66.28,66.29,66.25,66.27,36500.0,58.0719,58.0807,58.0457,58.0632,36500.0
2013-12-27 13:00:00,66.27,66.28,66.25,66.25,66300.0,58.0632,58.0719,58.0457,58.0457,66300.0
2013-12-27 13:10:00,66.25,66.28,66.24,66.27,37800.0,58.0457,58.0719,58.0369,58.0632,37800.0
2013-12-27 13:20:00,66.27,66.28,66.25,66.28,55300.0,58.0632,58.0719,58.0457,58.0719,55300.0
2013-12-27 13:30:00,66.28,66.28,66.25,66.28,25400.0,58.0719,58.0719,58.0457,58.0719,25400.0
2013-12-27 13:40:00,66.28,66.28,66.23,66.26,41500.0,58.0719,58.0719,58.0281,58.0544,41500.0
2013-12-27 13:50:00,66.26,66.28,66.26,66.27,23500.0,58.0544,58.0719,58.0544,58.0632,23500.0
2013-12-27 14:00:00,66.27,66.32,66.26,66.31,60100.0,58.0632,58.107,58.0544,58.0982,60100.0
2013-12-27 14:10:00,66.31,66.31,66.27,66.31,59600.0,58.0982,58.0982,58.0632,58.0982,59600.0
2013-12-27 14:20:00,66.31,66.35,66.3,66.34,36400.0,58.0982,58.1333,58.0895,58.1245,36400.0
2013-12-27 14:30:00,66.34,66.35,66.33,66.34,42300.0,58.1245,58.1333,58.1157,58.1245,42300.0
2013-12-27 14:40:00,66.34,66.35,66.33,66.35,22300.0,58.1245,58.1333,58.1157,58.1333,22300.0
2013-12-27 14:50:00,66.35,66.35,66.29,66.31,54400.0,58.1333,58.1333,58.0807,58.0982,54400.0
2013-12-27 15:00:00,66.3,66.3,66.28,66.29,26100.0,58.0895,58.0895,58.0719,58.0807,26100.0
2013-12-27 15:10:00,66.29,66.3,66.28,66.3,39500.0,58.0807,58.0895,58.0719,58.0895,39500.0
2013-12-27 15:20:00,66.3,66.32,66.28,66.32,54300.0,58.0895,58.107,58.0719,58.107,54300.0
2013-12-27 15:30:00,66.31,66.34,66.3,66.31,80200.0,58.0982,58.1245,58.0895,58.0982,80200.0
2013-12-27 15:40:00,66.31,66.33,66.3,66.31,113700.0,58.0982,58.1157,58.0895,58.0982,113700.0
2013-12-27 15:50:00,66.32,66.32,66.28,66.31,292200.0,58.107,58.107,58.0719,58.0982,292200.0
2013-12-30 09:30:00,66.42,66.47,66.32,66.37,158300.0,58.1946,58.2384,58.107,58.1508,158300.0
2013-12-30 09:40:00,66.36,66.38,66.32,66.32,110100.0,58.142,58.1596,58.107,58.107,110100.0
2013-12-30 09:50:00,66.32,66.39,66.29,66.35,88000.0,58.107,58.1683,58.0807,58.1333,88000.0
2013-12-30 10:00:00,66.34,66.44,66.34,66.43,99300.0,58.1245,58.2121,58.1245,58.2034,99300.0
2013-12-30 10:10:00,66.42,66.5,66.42,66.46,58700.0,58.1946,58.2647,58.1946,58.2297,58700.0
2013-12-30 10:20:00,66.46,66.46,66.39,66.41,42800.0,58.2297,58.2297,58.1683,58.1858,42800.0
2013-12-30 10:30:00,66.41,66.42,66.38,66.42,54100.0,58.1858,58.1946,58.1596,58.1946,54100.0
2013-12-30 10:40:00,66.42,66.45,66.41,66.42,58500.0,58.1946,58.2209,58.1858,58.1946,58500.0
2013-12-30 10:50:00,66.42,66.45,66.39,66.45,53800.0,58.1946,58.2209,58.1683,58.2209,53800.0
2013-12-30 11:00:00,66.44,66.49,66.44,66.49,43300.0,58.2121,58.2559,58.2121,58.2559,43300.0
2013-12-30 11:10:00,66.49,66.56,66.49,66.54,49800.0,58.2559,58.3173,58.2559,58.2997,49800.0
2013-12-30 11:20:00,66.54,66.55,66.52,66.53,61300.0,58.2997,58.3085,58.2822,58.291,61300.0
2013-12-30 11:30:00,66.54,66.57,66.47,66.48,77000.0,58.2997,58.326,58.2384,58.2472,77000.0
2013-12-30 11:40:00,66.49,66.52,66.48,66.48,50400.0,58.2559,58.2822,58.2472,58.2472,50400.0
2013-12-30 11:50:00,66.48,66.51,66.47,66.5,36600.0,58.2472,58.2735,58.2384,58.2647,36600.0
2013-12-30 12:00:00,66.49,66.52,66.49,66.51,19700.0,58.2559,58.2822,58.2559,58.2735,19700.0
2013-12-30 12:10:00,66.5,66.52,66.49,66.5,39400.0,58.2647,58.2822,58.2559,58.2647,39400.0
2013-12-30 12:20:00,66.5,66.52,66.48,66.5,37100.0,58.2647,58.2822,58.2472,58.2647,37100.0
2013-12-30 12:30:00,66.51,66.53,66.49,66.5,35800.0,58.2735,58.291,58.2559,58.2647,35800.0
2013-12-30 12:40:00,66.49,66.51,66.47,66.47,34700.0,58.2559,58.2735,58.2384,58.2384,34700.0
2013-12-30 12:50:00,66.48,66.49,66.46,66.48,24300.0,58.2472,58.2559,58.2297,58.2472,24300.0
2013-12-30 13:00:00,66.48,66.53,66.48,66.53,25000.0,58.2472,58.291,58.2472,58.291,25000.0
2013-12-30 13:10:00,66.52,66.55,66.51,66.52,84000.0,58.2822,58.3085,58.2735,58.2822,84000.0
2013-12-30 13:20:00,66.53,66.55,66.52,66.55,47900.0,58.291,58.3085,58.2822,58.3085,47900.0
2013-12-30 13:30:00,66.55,66.56,66.52,66.52,21100.0,58.3085,58.3173,58.2822,58.2822,21100.0
2013-12-30 13:40:00,66.52,66.55,66.5,66.54,51800.0,58.2822,58.3085,58.2647,58.2997,51800.0
2013-12-30 13:50:00,66.53,66.55,66.53,66.53,20900.0,58.291,58.3085,58.291,58.291,20900.0
2013-12-30 14:00:00,66.54,66.57,66.52,66.56,38800.0,58.2997,58.326,58.2822,58.3173,38800.0
2013-12-30 14:10:00,66.55,66.56,66.53,66.53,27400.0,58.3085,58.3173,58.291,58.291,27400.0
2013-12-30 14:20:00,66.54,66.56,66.53,66.55,32900.0,58.2997,58.3173,58.291,58.3085,32900.0
2013-12-30 14:30:00,66.55,66.59,66.54,66.59,47300.0,58.3085,58.3436,58.2997,58.3436,47300.0
2013-12-30 14:40:00,66.59,66.6,66.56,66.57,30200.0,58.3436,58.3523,58.3173,58.326,30200.0
2013-12-30 14:50:00,66.56,66.58,66.55,66.57,45400.0,58.3173,58.3348,58.3085,58.326,45400.0
2013-12-30 15:00:00,66.56,66.57,66.54,66.54,39400.0,58.3173,58.326,58.2997,58.2997,39400.0
2013-12-30 15:10:00,66.54,66.55,66.53,66.54,26400.0,58.2997,58.3085,58.291,58.2997,26400.0
2013-12-30 15:20:00,66.53,66.56,66.53,66.54,48500.0,58.291,58.3173,58.291,58.2997,48500.0
2013-12-30 15:30:00,66.54,66.58,66.52,66.53,58700.0,58.2997,58.3348,58.2822,58.291,58700.0
2013-12-30 15:40:00,66.52,66.55,66.52,66.55,54000.0,58.2822,58.3085,58.2822,58.3085,54000.0
2013-12-30 15:50:00,66.54,66.58,66.53,66.58,204900.0,58.2997,58.3348,58.291,58.3348,204900.0
2013-12-31 09:30:00,66.73,66.78,66.61,66.66,167300.0,58.4662,58.51,58.3611,58.4049,167300.0
2013-12-31 09:40:00,66.67,66.69,66.6,66.61,62000.0,58.4136,58.4312,58.3523,58.3611,62000.0
2013-12-31 09:50:00,66.62,66.69,66.61,66.68,80800.0,58.3698,58.4312,58.3611,58.4224,80800.0
2013-12-31 10:00:00,66.68,66.72,66.62,66.66,146100.0,58.4224,58.4575,58.3698,58.4049,146100.0
2013-12-31 10:10:00,66.65,66.65,66.54,66.57,106600.0,58.3961,58.3961,58.2997,58.326,106600.0
2013-12-31 10:20:00,66.57,66.63,66.56,66.62,58900.0,58.326,58.3786,58.3173,58.3698,58900.0
2013-12-31 10:30:00,66.63,66.68,66.63,66.67,37200.0,58.3786,58.4224,58.3786,58.4136,37200.0
2013-12-31 10:40:00,66.67,66.7,66.66,66.66,63400.0,58.4136,58.4399,58.4049,58.4049,63400.0
2013-12-31 10:50:00,66.66,66.73,66.66,66.73,59900.0,58.4049,58.4662,58.4049,58.4662,59900.0
2013-12-31 11:00:00,66.73,66.79,66.73,66.77,93700.0,58.4662,58.5188,58.4662,58.5013,93700.0
2013-12-31 11:10:00,66.77,66.83,66.77,66.78,74600.0,58.5013,58.5538,58.5013,58.51,74600.0
2013-12-31 11:20:00,66.78,66.79,66.71,66.73,66700.0,58.51,58.5188,58.4487,58.4662,66700.0
2013-12-31 11:30:00,66.73,66.74,66.72,66.72,48200.0,58.4662,58.475,58.4575,58.4575,48200.0
2013-12-31 11:40:00,66.72,66.73,66.7,66.7,71600.0,58.4575,58.4662,58.4399,58.4399,71600.0
2013-12-31 11:50:00,66.7,66.71,66.68,66.7,60300.0,58.4399,58.4487,58.4224,58.4399,60300.0
2013-12-31 12:00:00,66.71,66.71,66.68,66.69,196300.0,58.4487,58.4487,58.4224,58.4312,196300.0
2013-12-31 12:10:00,66.69,66.71,66.67,66.69,187800.0,58.4312,58.4487,58.4136,58.4312,187800.0
2013-12-31 12:20:00,66.68,66.69,66.67,66.69,85100.0,58.4224,58.4312,58.4136,58.4312,85100.0
2013-12-31 12:30:00,66.69,66.74,66.69,66.73,102500.0,58.4312,58.475,58.4312,58.4662,102500.0
2013-12-31 12:40:00,66.73,66.73,66.67,66.7,44400.0,58.4662,58.4662,58.4136,58.4399,44400.0
2013-12-31 12:50:00,66.7,66.73,66.7,66.73,31400.0,58.4399,58.4662,58.4399,58.4662,31400.0
2013-12-31 13:00:00,66.74,66.74,66.69,66.7,33800.0,58.475,58.475,58.4312,58.4399,33800.0
2013-12-31 13:10:00,66.7,66.73,66.7,66.73,35800.0,58.4399,58.4662,58.4399,58.4662,35800.0
2013-12-31 13:20:00,66.73,66.75,66.72,66.75,18100.0,58.4662,58.4837,58.4575,58.4837,18100.0
2013-12-31 13:30:00,66.75,66.76,66.73,66.74,47400.0,58.4837,58.4925,58.4662,58.475,47400.0
2013-12-31 13:40:00,66.73,66.74,66.72,66.73,34300.0,58.4662,58.475,58.4575,58.4662,34300.0
2013-12-31 13:50:00,66.73,66.75,66.73,66.74,28900.0,58.4662,58.4837,58.4662,58.475,28900.0
2013-12-31 14:00:00,66.74,66.75,66.72,66.74,71000.0,58.475,58.4837,58.4575,58.475,71000.0
2013-12-31 14:10:00,66.74,66.76,66.73,66.75,62900.0,58.475,58.4925,58.4662,58.4837,62900.0
2013-12-31 14:20:00,66.74,66.75,66.68,66.7,55000.0,58.475,58.4837,58.4224,58.4399,55000.0
2013-12-31 14:30:00,66.7,66.71,66.65,66.65,65700.0,58.4399,58.4487,58.3961,58.3961,65700.0
2013-12-31 14:40:00,66.65,66.67,66.62,66.63,51700.0,58.3961,58.4136,58.3698,58.3786,51700.0
2013-12-31 14:50:00,66.64,66.66,66.63,66.66,88200.0,58.3874,58.4049,58.3786,58.4049,88200.0
2013-12-31 15:00:00,66.66,66.67,66.59,66.61,57500.0,58.4049,58.4136,58.3436,58.3611,57500.0
2013-12-31 15:10:00,66.61,66.65,66.6,66.64,106600.0,58.3611,58.3961,58.3523,58.3874,106600.0
2013-12-31 15:20:00,66.65,66.69,66.65,66.67,172900.0,58.3961,58.4312,58.3961,58.4136,172900.0
2013-12-31 15:30:00,66.68,66.75,66.68,66.73,125200.0,58.4224,58.4837,58.4224,58.4662,125200.0
2013-12-31 15:40:00,66.72,66.85,66.7,66.8,208000.0,58.4575,58.5714,58.4399,58.5275,208000.0
2013-12-31 15:50:00,66.79,66.84,66.73,66.84,549600.0,58.5188,58.5626,58.4662,58.5626,549600.0
2014-01-02 09:30:00,66.7,66.83,66.54,66.63,283000.0,58.4399,58.5538,58.2997,58.3786,283000.0
2014-01-02 09:40:00,66.61,66.65,66.56,66.59,134900.0,58.3611,58.3961,58.3173,58.3436,134900.0
2014-01-02 09:50:00,66.58,66.62,66.54,66.58,164400.0,58.3348,58.3698,58.2997,58.3348,164400.0
2014-01-02 10:00:00,66.58,66.62,66.48,66.56,300200.0,58.3348,58.3698,58.2472,58.3173,300200.0
2014-01-02 10:10:00,66.6,66.68,66.59,66.63,77900.0,58.3523,58.4224,58.3436,58.3786,77900.0
2014-01-02 10:20:00,66.64,66.64,66.51,66.55,69600.0,58.3874,58.3874,58.2735,58.3085,69600.0
2014-01-02 10:30:00,66.54,66.56,66.5,66.52,81400.0,58.2997,58.3173,58.2647,58.2822,81400.0
2014-01-02 10:40:00,66.52,66.66,66.52,66.62,51600.0,58.2822,58.4049,58.2822,58.3698,51600.0
2014-01-02 10:50:00,66.62,66.64,66.56,66.63,63100.0,58.3698,58.3874,58.3173,58.3786,63100.0
2014-01-02 11:00:00,66.63,66.66,66.57,66.65,53700.0,58.3786,58.4049,58.326,58.3961,53700.0
2014-01-02 11:10:00,66.64,66.67,66.61,66.65,114800.0,58.3874,58.4136,58.3611,58.3961,114800.0
2014-01-02 11:20:00,66.65,66.68,66.59,66.61,59500.0,58.3961,58.4224,58.3436,58.3611,59500.0
2014-01-02 11:30:00,66.62,66.62,66.53,66.53,66600.0,58.3698,58.3698,58.291,58.291,66600.0
2014-01-02 11:40:00,66.53,66.56,66.48,66.48,116900.0,58.291,58.3173,58.2472,58.2472,116900.0
2014-01-02 11:50:00,66.47,66.48,66.37,66.42,162500.0,58.2384,58.2472,58.1508,58.1946,162500.0
2014-01-02 12:00:00,66.42,66.48,66.39,66.46,291500.0,58.1946,58.2472,58.1683,58.2297,291500.0
2014-01-02 12:10:00,66.46,66.48,66.39,66.41,69500.0,58.2297,58.2472,58.1683,58.1858,69500.0
2014-01-02 12:20:00,66.42,66.43,66.37,66.4,74500.0,58.1946,58.2034,58.1508,58.1771,74500.0
2014-01-02 12:30:00,66.4,66.42,66.34,66.42,105100.0,58.1771,58.1946,58.1245,58.1946,105100.0
2014-01-02 12:40:00,66.42,66.42,66.34,66.38,53700.0,58.1946,58.1946,58.1245,58.1596,53700.0
2014-01-02 12:50:00,66.38,66.45,66.36,66.45,72600.0,58.1596,58.2209,58.142,58.2209,72600.0
2014-01-02 13:00:00,66.46,66.48,66.4,66.42,49700.0,58.2297,58.2472,58.1771,58.1946,49700.0
2014-01-02 13:10:00,66.42,66.42,66.4,66.41,62900.0,58.1946,58.1946,58.1771,58.1858,62900.0
2014-01-02 13:20:00,66.42,66.42,66.37,66.38,42600.0,58.1946,58.1946,58.1508,58.1596,42600.0
2014-01-02 13:30:00,66.38,66.39,66.34,66.35,128700.0,58.1596,58.1683,58.1245,58.1333,128700.0
2014-01-02 13:40:00,66.34,66.43,66.33,66.41,111500.0,58.1245,58.2034,58.1157,58.1858,111500.0
2014-01-02 13:50:00,66.41,66.45,66.38,66.45,52900.0,58.1858,58.2209,58.1596,58.2209,52900.0
2014-01-02 14:00:00,66.45,66.49,66.45,66.48,57400.0,58.2209,58.2559,58.2209,58.2472,57400.0
2014-01-02 14:10:00,66.47,66.52,66.32,66.33,163400.0,58.2384,58.2822,58.107,58.1157,163400.0
2014-01-02 14:20:00,66.32,66.36,66.28,66.34,57800.0,58.107,58.142,58.0719,58.1245,57800.0
2014-01-02 14:30:00,66.34,66.39,66.33,66.37,77200.0,58.1245,58.1683,58.1157,58.1508,77200.0
2014-01-02 14:40:00,66.37,66.47,66.37,66.45,98200.0,58.1508,58.2384,58.1508,58.2209,98200.0
2014-01-02 14:50:00,66.45,66.47,66.4,66.42,85900.0,58.2209,58.2384,58.1771,58.1946,85900.0
2014-01-02 15:00:00,66.42,66.46,66.41,66.45,76900.0,58.1946,58.2297,58.1858,58.2209,76900.0
2014-01-02 15:10:00,66.45,66.56,66.45,66.54,83900.0,58.2209,58.3173,58.2209,58.2997,83900.0
2014-01-02 15:20:00,66.54,66.56,66.48,66.48,86500.0,58.2997,58.3173,58.2472,58.2472,86500.0
2014-01-02 15:30:00,66.48,66.51,66.44,66.45,152700.0,58.2472,58.2735,58.2121,58.2209,152700.0
2014-01-02 15:40:00,66.45,66.57,66.45,66.55,107200.0,58.2209,58.326,58.2209,58.3085,107200.0
2014-01-02 15:50:00,66.55,66.56,66.49,66.51,364600.0,58.3085,58.3173,58.2559,58.2735,364600.0
2014-01-03 09:30:00,66.64,66.71,66.5,66.7,183600.0,58.3874,58.4487,58.2647,58.4399,183600.0
2014-01-03 09:40:00,66.7,66.71,66.6,66.67,199400.0,58.4399,58.4487,58.3523,58.4136,199400.0
2014-01-03 09:50:00,66.68,66.73,66.67,66.7,58100.0,58.4224,58.4662,58.4136,58.4399,58100.0
2014-01-03 10:00:00,66.7,66.73,66.62,66.62,101400.0,58.4399,58.4662,58.3698,58.3698,101400.0
2014-01-03 10:10:00,66.64,66.67,66.58,66.65,159500.0,58.3874,58.4136,58.3348,58.3961,159500.0
2014-01-03 10:20:00,66.65,66.69,66.64,66.69,35500.0,58.3961,58.4312,58.3874,58.4312,35500.0
2014-01-03 10:30:00,66.68,66.73,66.68,66.69,23000.0,58.4224,58.4662,58.4224,58.4312,23000.0
2014-01-03 10:40:00,66.68,66.72,66.6,66.62,70000.0,58.4224,58.4575,58.3523,58.3698,70000.0
2014-01-03 10:50:00,66.61,66.66,66.6,66.65,68500.0,58.3611,58.4049,58.3523,58.3961,68500.0
2014-01-03 11:00:00,66.64,66.67,66.62,66.67,27600.0,58.3874,58.4136,58.3698,58.4136,27600.0
2014-01-03 11:10:00,66.67,66.67,66.52,66.56,175100.0,58.4136,58.4136,58.2822,58.3173,175100.0
2014-01-03 11:20:00,66.55,66.59,66.49,66.5,61600.0,58.3085,58.3436,58.2559,58.2647,61600.0
2014-01-03 11:30:00,66.49,66.51,66.42,66.44,51700.0,58.2559,58.2735,58.1946,58.2121,51700.0
2014-01-03 11:40:00,66.44,66.45,66.41,66.43,94900.0,58.2121,58.2209,58.1858,58.2034,94900.0
2014-01-03 11:50:00,66.43,66.45,66.36,66.37,60200.0,58.2034,58.2209,58.142,58.1508,60200.0
2014-01-03 12:00:00,66.37,66.38,66.33,66.36,57900.0,58.1508,58.1596,58.1157,58.142,57900.0
2014-01-03 12:10:00,66.37,66.4,66.36,66.39,47600.0,58.1508,58.1771,58.142,58.1683,47600.0
2014-01-03 12:20:00,66.39,66.45,66.38,66.45,48600.0,58.1683,58.2209,58.1596,58.2209,48600.0
2014-01-03 12:30:00,66.45,66.5,66.44,66.5,58300.0,58.2209,58.2647,58.2121,58.2647,58300.0
2014-01-03 12:40:00,66.5,66.51,66.47,66.49,49400.0,58.2647,58.2735,58.2384,58.2559,49400.0
2014-01-03 12:50:00,66.49,66.5,66.44,66.44,26100.0,58.2559,58.2647,58.2121,58.2121,26100.0
2014-01-03 13:00:00,66.43,66.47,66.43,66.47,26900.0,58.2034,58.2384,58.2034,58.2384,26900.0
2014-01-03 13:10:00,66.46,66.47,66.43,66.47,37800.0,58.2297,58.2384,58.2034,58.2384,37800.0
2014-01-03 13:20:00,66.47,66.49,66.44,66.45,32400.0,58.2384,58.2559,58.2121,58.2209,32400.0
2014-01-03 13:30:00,66.43,66.43,66.39,66.42,23100.0,58.2034,58.2034,58.1683,58.1946,23100.0
2014-01-03 13:40:00,66.42,66.42,66.36,66.4,30200.0,58.1946,58.1946,58.142,58.1771,30200.0
2014-01-03 13:50:00,66.4,66.43,66.39,66.39,14200.0,58.1771,58.2034,58.1683,58.1683,14200.0
2014-01-03 14:00:00,66.4,66.43,66.37,66.37,50000.0,58.1771,58.2034,58.1508,58.1508,50000.0
2014-01-03 14:10:00,66.38,66.42,66.36,66.39,31600.0,58.1596,58.1946,58.142,58.1683,31600.0
2014-01-03 14:20:00,66.38,66.39,66.37,66.38,20500.0,58.1596,58.1683,58.1508,58.1596,20500.0
2014-01-03 14:30:00,66.38,66.42,66.35,66.41,49300.0,58.1596,58.1946,58.1333,58.1858,49300.0
2014-01-03 14:40:00,66.41,66.48,66.38,66.48,866300.0,58.1858,58.2472,58.1596,58.2472,866300.0
2014-01-03 14:50:00,66.47,66.5,66.45,66.46,94300.0,58.2384,58.2647,58.2209,58.2297,94300.0
2014-01-03 15:00:00,66.46,66.47,66.43,66.44,71100.0,58.2297,58.2384,58.2034,58.2121,71100.0
2014-01-03 15:10:00,66.45,66.54,66.45,66.52,194500.0,58.2209,58.2997,58.2209,58.2822,194500.0
2014-01-03 15:20:00,66.53,66.55,66.5,66.51,41100.0,58.291,58.3085,58.2647,58.2735,41100.0
2014-01-03 15:30:00,66.52,66.57,66.51,66.53,81900.0,58.2822,58.326,58.2735,58.291,81900.0
2014-01-03 15:40:00,66.53,66.53,66.43,66.43,128100.0,58.291,58.291,58.2034,58.2034,128100.0
2014-01-03 15:50:00,66.43,66.44,66.31,66.32,302600.0,58.2034,58.2121,58.0982,58.107,302600.0
2014-01-06 09:30:00,66.42,66.57,66.37,66.37,134300.0,58.1946,58.326,58.1508,58.1508,134300.0
2014-01-06 09:40:00,66.36,66.36,66.21,66.25,174000.0,58.142,58.142,58.0106,58.0457,174000.0
2014-01-06 09:50:00,66.24,66.3,66.19,66.27,94000.0,58.0369,58.0895,57.9931,58.0632,94000.0
2014-01-06 10:00:00,66.27,66.28,66.16,66.18,141100.0,58.0632,58.0719,57.9668,57.9843,141100.0
2014-01-06 10:10:00,66.18,66.28,66.17,66.27,120500.0,57.9843,58.0719,57.9756,58.0632,120500.0
2014-01-06 10:20:00,66.27,66.3,66.2,66.25,114200.0,58.0632,58.0895,58.0018,58.0457,114200.0
2014-01-06 10:30:00,66.26,66.3,66.22,66.24,67600.0,58.0544,58.0895,58.0194,58.0369,67600.0
2014-01-06 10:40:00,66.23,66.23,66.13,66.14,145900.0,58.0281,58.0281,57.9405,57.9493,145900.0
2014-01-06 10:50:00,66.14,66.2,66.05,66.08,66000.0,57.9493,58.0018,57.8704,57.8967,66000.0
2014-01-06 11:00:00,66.08,66.12,66.06,66.07,48700.0,57.8967,57.9318,57.8792,57.8879,48700.0
2014-01-06 11:10:00,66.06,66.07,65.9,65.93,141700.0,57.8792,57.8879,57.739,57.7653,141700.0
2014-01-06 11:20:00,65.93,65.96,65.88,65.95,63400.0,57.7653,57.7916,57.7215,57.7828,63400.0
2014-01-06 11:30:00,65.95,65.98,65.92,65.95,60000.0,57.7828,57.8091,57.7565,57.7828,60000.0
2014-01-06 11:40:00,65.95,65.96,65.87,65.9,41000.0,57.7828,57.7916,57.7127,57.739,41000.0
2014-01-06 11:50:00,65.9,65.96,65.9,65.94,75500.0,57.739,57.7916,57.739,57.774,75500.0
2014-01-06 12:00:00,65.93,65.94,65.87,65.9,61800.0,57.7653,57.774,57.7127,57.739,61800.0
2014-01-06 12:10:00,65.9,65.91,65.87,65.91,30300.0,57.739,57.7478,57.7127,57.7478,30300.0
2014-01-06 12:20:00,65.9,65.92,65.88,65.88,44200.0,57.739,57.7565,57.7215,57.7215,44200.0
2014-01-06 12:30:00,65.87,65.87,65.8,65.81,163500.0,57.7127,57.7127,57.6514,57.6601,163500.0
2014-01-06 12:40:00,65.81,65.84,65.79,65.82,34200.0,57.6601,57.6864,57.6426,57.6689,34200.0
2014-01-06 12:50:00,65.82,65.9,65.81,65.85,81800.0,57.6689,57.739,57.6601,57.6952,81800.0
2014-01-06 13:00:00,65.85,65.86,65.79,65.79,38200.0,57.6952,57.704,57.6426,57.6426,38200.0
2014-01-06 13:10:00,65.8,65.88,65.78,65.88,43800.0,57.6514,57.7215,57.6339,57.7215,43800.0
2014-01-06 13:20:00,65.88,65.89,65.84,65.84,24800.0,57.7215,57.7302,57.6864,57.6864,24800.0
2014-01-06 13:30:00,65.84,65.86,65.81,65.86,33500.0,57.6864,57.704,57.6601,57.704,33500.0
2014-01-06 13:40:00,65.86,65.9,65.84,65.86,43800.0,57.704,57.739,57.6864,57.704,43800.0
2014-01-06 13:50:00,65.86,66.04,65.86,65.99,136200.0,57.704,57.8617,57.704,57.8179,136200.0
2014-01-06 14:00:00,65.99,66.02,65.98,65.99,38400.0,57.8179,57.8441,57.8091,57.8179,38400.0
2014-01-06 14:10:00,66.0,66.05,65.98,65.98,108900.0,57.8266,57.8704,57.8091,57.8091,108900.0
2014-01-06 14:20:00,65.98,66.06,65.98,66.02,62500.0,57.8091,57.8792,57.8091,57.8441,62500.0
2014-01-06 14:30:00,66.02,66.07,66.01,66.06,45400.0,57.8441,57.8879,57.8354,57.8792,45400.0
2014-01-06 14:40:00,66.06,66.13,66.06,66.11,58700.0,57.8792,57.9405,57.8792,57.923,58700.0
2014-01-06 14:50:00,66.12,66.15,66.09,66.13,117600.0,57.9318,57.958,57.9055,57.9405,117600.0
2014-01-06 15:00:00,66.12,66.13,66.04,66.06,123400.0,57.9318,57.9405,57.8617,57.8792,123400.0
2014-01-06 15:10:00,66.06,66.11,66.06,66.09,100900.0,57.8792,57.923,57.8792,57.9055,100900.0
2014-01-06 15:20:00,66.08,66.1,66.05,66.08,68600.0,57.8967,57.9142,57.8704,57.8967,68600.0
2014-01-06 15:30:00,66.07,66.1,65.96,65.99,211200.0,57.8879,57.9142,57.7916,57.8179,211200.0
2014-01-06 15:40:00,66.0,66.03,65.96,66.0,141600.0,57.8266,57.8529,57.7916,57.8266,141600.0
2014-01-06 15:50:00,66.0,66.03,65.92,65.92,442400.0,57.8266,57.8529,57.7565,57.7565,442400.0
2014-01-07 09:30:00,65.94,66.52,65.94,66.34,109800.0,57.774,58.2822,57.774,58.1245,109800.0
2014-01-07 09:40:00,66.34,66.36,66.26,66.26,41800.0,58.1245,58.142,58.0544,58.0544,41800.0
2014-01-07 09:50:00,66.27,66.4,66.27,66.4,111100.0,58.0632,58.1771,58.0632,58.1771,111100.0
2014-01-07 10:00:00,66.39,66.42,66.34,66.4,61000.0,58.1683,58.1946,58.1245,58.1771,61000.0
2014-01-07 10:10:00,66.4,66.41,66.32,66.35,118700.0,58.1771,58.1858,58.107,58.1333,118700.0
2014-01-07 10:20:00,66.36,66.41,66.35,66.38,50800.0,58.142,58.1858,58.1333,58.1596,50800.0
2014-01-07 10:30:00,66.38,66.42,66.37,66.42,127200.0,58.1596,58.1946,58.1508,58.1946,127200.0
2014-01-07 10:40:00,66.42,66.48,66.42,66.46,129300.0,58.1946,58.2472,58.1946,58.2297,129300.0
2014-01-07 10:50:00,66.46,66.47,66.42,66.44,50700.0,58.2297,58.2384,58.1946,58.2121,50700.0
2014-01-07 11:00:00,66.45,66.46,66.41,66.42,80100.0,58.2209,58.2297,58.1858,58.1946,80100.0
2014-01-07 11:10:00,66.43,66.44,66.41,66.44,13900.0,58.2034,58.2121,58.1858,58.2121,13900.0
2014-01-07 11:20:00,66.43,66.44,66.38,66.38,22600.0,58.2034,58.2121,58.1596,58.1596,22600.0
2014-01-07 11:30:00,66.38,66.43,66.38,66.42,25200.0,58.1596,58.2034,58.1596,58.1946,25200.0
2014-01-07 11:40:00,66.41,66.42,66.35,66.38,54900.0,58.1858,58.1946,58.1333,58.1596,54900.0
2014-01-07 11:50:00,66.37,66.39,66.33,66.34,39400.0,58.1508,58.1683,58.1157,58.1245,39400.0
2014-01-07 12:00:00,66.34,66.35,66.3,66.31,51100.0,58.1245,58.1333,58.0895,58.0982,51100.0
2014-01-07 12:10:00,66.31,66.31,66.26,66.28,31100.0,58.0982,58.0982,58.0544,58.0719,31100.0
2014-01-07 12:20:00,66.29,66.31,66.26,66.29,25500.0,58.0807,58.0982,58.0544,58.0807,25500.0
2014-01-07 12:30:00,66.29,66.45,66.29,66.38,82600.0,58.0807,58.2209,58.0807,58.1596,82600.0
2014-01-07 12:40:00,66.38,66.39,66.32,66.34,53800.0,58.1596,58.1683,58.107,58.1245,53800.0
2014-01-07 12:50:00,66.35,66.36,66.32,66.35,25300.0,58.1333,58.142,58.107,58.1333,25300.0
2014-01-07 13:00:00,66.36,66.37,66.32,66.34,27800.0,58.142,58.1508,58.107,58.1245,27800.0
2014-01-07 13:10:00,66.34,66.36,66.32,66.35,53900.0,58.1245,58.142,58.107,58.1333,53900.0
2014-01-07 13:20:00,66.34,66.37,66.33,66.34,41500.0,58.1245,58.1508,58.1157,58.1245,41500.0
2014-01-07 13:30:00,66.34,66.38,66.32,66.36,60000.0,58.1245,58.1596,58.107,58.142,60000.0
2014-01-07 13:40:00,66.36,66.37,66.32,66.32,31300.0,58.142,58.1508,58.107,58.107,31300.0
2014-01-07 13:50:00,66.33,66.33,66.21,66.21,47600.0,58.1157,58.1157,58.0106,58.0106,47600.0
2014-01-07 14:00:00,66.21,66.21,66.1,66.13,83300.0,58.0106,58.0106,57.9142,57.9405,83300.0
2014-01-07 14:10:00,66.13,66.16,66.1,66.15,54500.0,57.9405,57.9668,57.9142,57.958,54500.0
2014-01-07 14:20:00,66.14,66.2,66.12,66.2,58100.0,57.9493,58.0018,57.9318,58.0018,58100.0
2014-01-07 14:30:00,66.2,66.27,66.2,66.27,128600.0,58.0018,58.0632,58.0018,58.0632,128600.0
2014-01-07 14:40:00,66.26,66.28,66.25,66.27,56900.0,58.0544,58.0719,58.0457,58.0632,56900.0
2014-01-07 14:50:00,66.27,66.3,66.25,66.3,53400.0,58.0632,58.0895,58.0457,58.0895,53400.0
2014-01-07 15:00:00,66.3,66.34,66.3,66.34,98000.0,58.0895,58.1245,58.0895,58.1245,98000.0
2014-01-07 15:10:00,66.34,66.37,66.31,66.37,61500.0,58.1245,58.1508,58.0982,58.1508,61500.0
2014-01-07 15:20:00,66.37,66.37,66.3,66.32,84400.0,58.1508,58.1508,58.0895,58.107,84400.0
2014-01-07 15:30:00,66.33,66.38,66.29,66.32,107200.0,58.1157,58.1596,58.0807,58.107,107200.0
2014-01-07 15:40:00,66.32,66.38,66.31,66.37,112900.0,58.107,58.1596,58.0982,58.1508,112900.0
2014-01-07 15:50:00,66.37,66.39,66.28,66.29,481000.0,58.1508,58.1683,58.0719,58.0807,481000.0
2014-01-08 09:30:00,66.29,66.37,66.13,66.22,118500.0,58.0807,58.1508,57.9405,58.0194,118500.0
2014-01-08 09:40:00,66.23,66.27,66.03,66.07,161200.0,58.0281,58.0632,57.8529,57.8879,161200.0
2014-01-08 09:50:00,66.07,66.07,65.97,66.07,125100.0,57.8879,57.8879,57.8003,57.8879,125100.0
2014-01-08 10:00:00,66.07,66.15,66.03,66.12,79600.0,57.8879,57.958,57.8529,57.9318,79600.0
2014-01-08 10:10:00,66.13,66.16,66.09,66.16,53000.0,57.9405,57.9668,57.9055,57.9668,53000.0
2014-01-08 10:20:00,66.19,66.29,66.19,66.25,69500.0,57.9931,58.0807,57.9931,58.0457,69500.0
2014-01-08 10:30:00,66.25,66.35,66.25,66.28,47800.0,58.0457,58.1333,58.0457,58.0719,47800.0
2014-01-08 10:40:00,66.29,66.3,66.2,66.23,53200.0,58.0807,58.0895,58.0018,58.0281,53200.0
2014-01-08 10:50:00,66.25,66.28,66.2,66.23,68800.0,58.0457,58.0719,58.0018,58.0281,68800.0
2014-01-08 11:00:00,66.24,66.26,66.15,66.16,59600.0,58.0369,58.0544,57.958,57.9668,59600.0
2014-01-08 11:10:00,66.16,66.19,66.13,66.16,47600.0,57.9668,57.9931,57.9405,57.9668,47600.0
2014-01-08 11:20:00,66.17,66.2,66.14,66.14,54100.0,57.9756,58.0018,57.9493,57.9493,54100.0
2014-01-08 11:30:00,66.13,66.25,66.13,66.24,34800.0,57.9405,58.0457,57.9405,58.0369,34800.0
2014-01-08 11:40:00,66.25,66.3,66.25,66.27,66100.0,58.0457,58.0895,58.0457,58.0632,66100.0
2014-01-08 11:50:00,66.25,66.3,66.25,66.26,33800.0,58.0457,58.0895,58.0457,58.0544,33800.0
2014-01-08 12:00:00,66.27,66.28,66.19,66.2,37900.0,58.0632,58.0719,57.9931,58.0018,37900.0
2014-01-08 12:10:00,66.2,66.23,66.18,66.19,36400.0,58.0018,58.0281,57.9843,57.9931,36400.0
2014-01-08 12:20:00,66.2,66.2,66.15,66.16,57700.0,58.0018,58.0018,57.958,57.9668,57700.0
2014-01-08 12:30:00,66.16,66.19,66.14,66.15,115100.0,57.9668,57.9931,57.9493,57.958,115100.0
2014-01-08 12:40:00,66.15,66.18,66.15,66.18,64200.0,57.958,57.9843,57.958,57.9843,64200.0
2014-01-08 12:50:00,66.18,66.22,66.17,66.2,38400.0,57.9843,58.0194,57.9756,58.0018,38400.0
2014-01-08 13:00:00,66.2,66.24,66.16,66.23,96100.0,58.0018,58.0369,57.9668,58.0281,96100.0
2014-01-08 13:10:00,66.23,66.25,66.14,66.16,96700.0,58.0281,58.0457,57.9493,57.9668,96700.0
2014-01-08 13:20:00,66.16,66.19,66.13,66.19,56100.0,57.9668,57.9931,57.9405,57.9931,56100.0
2014-01-08 13:30:00,66.19,66.22,66.18,66.2,109500.0,57.9931,58.0194,57.9843,58.0018,109500.0
2014-01-08 13:40:00,66.2,66.25,66.18,66.21,104800.0,58.0018,58.0457,57.9843,58.0106,104800.0
2014-01-08 13:50:00,66.21,66.28,66.2,66.25,83900.0,58.0106,58.0719,58.0018,58.0457,83900.0
2014-01-08 14:00:00,66.26,66.33,66.17,66.19,605900.0,58.0544,58.1157,57.9756,57.9931,605900.0
2014-01-08 14:10:00,66.18,66.31,66.17,66.27,162600.0,57.9843,58.0982,57.9756,58.0632,162600.0
2014-01-08 14:20:00,66.28,66.35,66.23,66.24,133700.0,58.0719,58.1333,58.0281,58.0369,133700.0
2014-01-08 14:30:00,66.23,66.32,66.2,66.24,132900.0,58.0281,58.107,58.0018,58.0369,132900.0
2014-01-08 14:40:00,66.25,66.27,66.19,66.19,104800.0,58.0457,58.0632,57.9931,57.9931,104800.0
2014-01-08 14:50:00,66.19,66.24,66.17,66.22,93900.0,57.9931,58.0369,57.9756,58.0194,93900.0
2014-01-08 15:00:00,66.22,66.24,66.17,66.19,219300.0,58.0194,58.0369,57.9756,57.9931,219300.0
2014-01-08 15:10:00,66.19,66.2,66.12,66.12,108900.0,57.9931,58.0018,57.9318,57.9318,108900.0
2014-01-08 15:20:00,66.12,66.12,66.01,66.02,244100.0,57.9318,57.9318,57.8354,57.8441,244100.0
2014-01-08 15:30:00,66.01,66.12,66.0,66.12,157000.0,57.8354,57.9318,57.8266,57.9318,157000.0
2014-01-08 15:40:00,66.12,66.2,66.09,66.2,189100.0,57.9318,58.0018,57.9055,58.0018,189100.0
2014-01-08 15:50:00,66.19,66.21,66.17,66.18,686000.0,57.9931,58.0106,57.9756,57.9843,686000.0
2014-01-09 09:30:00,66.32,66.36,66.23,66.26,238000.0,58.107,58.142,58.0281,58.0544,238000.0
2014-01-09 09:40:00,66.26,66.27,66.15,66.16,165800.0,58.0544,58.0632,57.958,57.9668,165800.0
2014-01-09 09:50:00,66.16,66.19,66.11,66.14,166300.0,57.9668,57.9931,57.923,57.9493,166300.0
2014-01-09 10:00:00,66.14,66.19,66.0,66.02,333100.0,57.9493,57.9931,57.8266,57.8441,333100.0
2014-01-09 10:10:00,66.01,66.03,65.92,65.99,113100.0,57.8354,57.8529,57.7565,57.8179,113100.0
2014-01-09 10:20:00,66.0,66.01,65.92,65.97,150400.0,57.8266,57.8354,57.7565,57.8003,150400.0
2014-01-09 10:30:00,65.97,66.02,65.94,66.01,140700.0,57.8003,57.8441,57.774,57.8354,140700.0
2014-01-09 10:40:00,66.02,66.04,65.83,65.87,315800.0,57.8441,57.8617,57.6777,57.7127,315800.0
2014-01-09 10:50:00,65.86,65.88,65.79,65.86,176500.0,57.704,57.7215,57.6426,57.704,176500.0
2014-01-09 11:00:00,65.86,65.87,65.76,65.78,133700.0,57.704,57.7127,57.6163,57.6339,133700.0
2014-01-09 11:10:00,65.78,65.85,65.75,65.84,96700.0,57.6339,57.6952,57.6076,57.6864,96700.0
2014-01-09 11:20:00,65.84,65.88,65.83,65.88,126100.0,57.6864,57.7215,57.6777,57.7215,126100.0
2014-01-09 11:30:00,65.87,65.93,65.84,65.93,121800.0,57.7127,57.7653,57.6864,57.7653,121800.0
2014-01-09 11:40:00,65.93,65.95,65.89,65.93,57000.0,57.7653,57.7828,57.7302,57.7653,57000.0
2014-01-09 11:50:00,65.92,65.97,65.92,65.96,59000.0,57.7565,57.8003,57.7565,57.7916,59000.0
2014-01-09 12:00:00,65.96,65.99,65.94,65.96,54800.0,57.7916,57.8179,57.774,57.7916,54800.0
2014-01-09 12:10:00,65.95,65.99,65.95,65.96,83300.0,57.7828,57.8179,57.7828,57.7916,83300.0
2014-01-09 12:20:00,65.97,66.03,65.96,66.01,217900.0,57.8003,57.8529,57.7916,57.8354,217900.0
2014-01-09 12:30:00,66.02,66.12,66.02,66.09,76300.0,57.8441,57.9318,57.8441,57.9055,76300.0
2014-01-09 12:40:00,66.09,66.1,66.07,66.08,27500.0,57.9055,57.9142,57.8879,57.8967,27500.0
2014-01-09 12:50:00,66.09,66.13,66.08,66.12,31800.0,57.9055,57.9405,57.8967,57.9318,31800.0
2014-01-09 13:00:00,66.12,66.12,66.08,66.09,49000.0,57.9318,57.9318,57.8967,57.9055,49000.0
2014-01-09 13:10:00,66.09,66.1,66.08,66.09,35700.0,57.9055,57.9142,57.8967,57.9055,35700.0
2014-01-09 13:20:00,66.1,66.15,66.09,66.13,68500.0,57.9142,57.958,57.9055,57.9405,68500.0
2014-01-09 13:30:00,66.13,66.15,66.08,66.1,89000.0,57.9405,57.958,57.8967,57.9142,89000.0
2014-01-09 13:40:00,66.11,66.12,66.07,66.07,43400.0,57.923,57.9318,57.8879,57.8879,43400.0
2014-01-09 13:50:00,66.07,66.11,66.03,66.05,36500.0,57.8879,57.923,57.8529,57.8704,36500.0
2014-01-09 14:00:00,66.04,66.05,65.94,65.99,87500.0,57.8617,57.8704,57.774,57.8179,87500.0
2014-01-09 14:10:00,66.0,66.04,65.99,66.02,56400.0,57.8266,57.8617,57.8179,57.8441,56400.0
2014-01-09 14:20:00,66.02,66.06,66.01,66.05,40400.0,57.8441,57.8792,57.8354,57.8704,40400.0
2014-01-09 14:30:00,66.04,66.04,66.0,66.01,103100.0,57.8617,57.8617,57.8266,57.8354,103100.0
2014-01-09 14:40:00,66.02,66.11,66.01,66.09,76600.0,57.8441,57.923,57.8354,57.9055,76600.0
2014-01-09 14:50:00,66.09,66.13,66.08,66.09,88100.0,57.9055,57.9405,57.8967,57.9055,88100.0
2014-01-09 15:00:00,66.09,66.15,66.08,66.12,110700.0,57.9055,57.958,57.8967,57.9318,110700.0
2014-01-09 15:10:00,66.12,66.2,66.11,66.17,142800.0,57.9318,58.0018,57.923,57.9756,142800.0
2014-01-09 15:20:00,66.17,66.21,66.15,66.17,78800.0,57.9756,58.0106,57.958,57.9756,78800.0
2014-01-09 15:30:00,66.17,66.19,66.1,66.14,162200.0,57.9756,57.9931,57.9142,57.9493,162200.0
2014-01-09 15:40:00,66.14,66.17,66.13,66.16,264800.0,57.9493,57.9756,57.9405,57.9668,264800.0
2014-01-09 15:50:00,66.15,66.19,66.1,66.13,475300.0,57.958,57.9931,57.9142,57.9405,475300.0
2014-01-10 09:30:00,66.22,66.4,66.22,66.3,194200.0,58.0194,58.1771,58.0194,58.0895,194200.0
2014-01-10 09:40:00,66.3,66.34,66.21,66.25,102400.0,58.0895,58.1245,58.0106,58.0457,102400.0
2014-01-10 09:50:00,66.24,66.33,66.19,66.21,114300.0,58.0369,58.1157,57.9931,58.0106,114300.0
2014-01-10 10:00:00,66.21,66.22,65.97,66.04,220700.0,58.0106,58.0194,57.8003,57.8617,220700.0
2014-01-10 10:10:00,66.05,66.1,65.97,66.09,87300.0,57.8704,57.9142,57.8003,57.9055,87300.0
2014-01-10 10:20:00,66.09,66.17,66.08,66.15,71800.0,57.9055,57.9756,57.8967,57.958,71800.0
2014-01-10 10:30:00,66.15,66.16,66.02,66.04,70600.0,57.958,57.9668,57.8441,57.8617,70600.0
2014-01-10 10:40:00,66.03,66.11,66.01,66.1,49400.0,57.8529,57.923,57.8354,57.9142,49400.0
2014-01-10 10:50:00,66.11,66.14,66.06,66.13,61800.0,57.923,57.9493,57.8792,57.9405,61800.0
2014-01-10 11:00:00,66.14,66.16,66.06,66.09,63100.0,57.9493,57.9668,57.8792,57.9055,63100.0
2014-01-10 11:10:00,66.09,66.12,66.05,66.05,47000.0,57.9055,57.9318,57.8704,57.8704,47000.0
2014-01-10 11:20:00,66.05,66.06,65.98,66.0,65400.0,57.8704,57.8792,57.8091,57.8266,65400.0
2014-01-10 11:30:00,66.01,66.03,65.94,66.01,92900.0,57.8354,57.8529,57.774,57.8354,92900.0
2014-01-10 11:40:00,66.0,66.04,65.98,66.01,115400.0,57.8266,57.8617,57.8091,57.8354,115400.0
2014-01-10 11:50:00,66.01,66.02,65.96,65.99,113200.0,57.8354,57.8441,57.7916,57.8179,113200.0
2014-01-10 12:00:00,65.99,66.05,65.95,66.05,61900.0,57.8179,57.8704,57.7828,57.8704,61900.0
2014-01-10 12:10:00,66.06,66.18,66.02,66.13,91100.0,57.8792,57.9843,57.8441,57.9405,91100.0
2014-01-10 12:20:00,66.12,66.16,66.11,66.12,52100.0,57.9318,57.9668,57.923,57.9318,52100.0
2014-01-10 12:30:00,66.12,66.17,66.12,66.15,20000.0,57.9318,57.9756,57.9318,57.958,20000.0
2014-01-10 12:40:00,66.16,66.26,66.16,66.26,151400.0,57.9668,58.0544,57.9668,58.0544,151400.0
2014-01-10 12:50:00,66.26,66.26,66.18,66.18,78900.0,58.0544,58.0544,57.9843,57.9843,78900.0
2014-01-10 13:00:00,66.18,66.22,66.17,66.22,62800.0,57.9843,58.0194,57.9756,58.0194,62800.0
2014-01-10 13:10:00,66.23,66.25,66.2,66.23,36000.0,58.0281,58.0457,58.0018,58.0281,36000.0
2014-01-10 13:20:00,66.24,66.27,66.22,66.24,16600.0,58.0369,58.0632,58.0194,58.0369,16600.0
2014-01-10 13:30:00,66.23,66.27,66.22,66.24,25900.0,58.0281,58.0632,58.0194,58.0369,25900.0
2014-01-10 13:40:00,66.26,66.28,66.25,66.26,23700.0,58.0544,58.0719,58.0457,58.0544,23700.0
2014-01-10 13:50:00,66.26,66.28,66.15,66.17,100100.0,58.0544,58.0719,57.958,57.9756,100100.0
2014-01-10 14:00:00,66.17,66.23,66.17,66.23,86600.0,57.9756,58.0281,57.9756,58.0281,86600.0
2014-01-10 14:10:00,66.23,66.23,66.2,66.22,56100.0,58.0281,58.0281,58.0018,58.0194,56100.0
2014-01-10 14:20:00,66.22,66.23,66.16,66.17,59500.0,58.0194,58.0281,57.9668,57.9756,59500.0
2014-01-10 14:30:00,66.17,66.22,66.17,66.2,65000.0,57.9756,58.0194,57.9756,58.0018,65000.0
2014-01-10 14:40:00,66.2,66.22,66.17,66.17,114400.0,58.0018,58.0194,57.9756,57.9756,114400.0
2014-01-10 14:50:00,66.18,66.2,66.16,66.18,110800.0,57.9843,58.0018,57.9668,57.9843,110800.0
2014-01-10 15:00:00,66.18,66.29,66.18,66.28,144300.0,57.9843,58.0807,57.9843,58.0719,144300.0
2014-01-10 15:10:00,66.28,66.33,66.27,66.31,129800.0,58.0719,58.1157,58.0632,58.0982,129800.0
2014-01-10 15:20:00,66.32,66.32,66.29,66.31,131600.0,58.107,58.107,58.0807,58.0982,131600.0
2014-01-10 15:30:00,66.31,66.36,66.31,66.35,144900.0,58.0982,58.142,58.0982,58.1333,144900.0
2014-01-10 15:40:00,66.35,66.39,66.29,66.29,118700.0,58.1333,58.1683,58.0807,58.0807,118700.0
2014-01-10 15:50:00,66.29,66.38,66.29,66.37,513100.0,58.0807,58.1596,58.0807,58.1508,513100.0
2014-01-13 09:30:00,66.3,66.3,66.11,66.17,171000.0,58.0895,58.0895,57.923,57.9756,171000.0
2014-01-13 09:40:00,66.18,66.19,66.07,66.16,96500.0,57.9843,57.9931,57.8879,57.9668,96500.0
2014-01-13 09:50:00,66.14,66.14,66.05,66.08,94700.0,57.9493,57.9493,57.8704,57.8967,94700.0
2014-01-13 10:00:00,66.08,66.19,66.08,66.17,150500.0,57.8967,57.9931,57.8967,57.9756,150500.0
2014-01-13 10:10:00,66.16,66.2,66.11,66.14,79100.0,57.9668,58.0018,57.923,57.9493,79100.0
2014-01-13 10:20:00,66.14,66.2,66.12,66.2,96100.0,57.9493,58.0018,57.9318,58.0018,96100.0
2014-01-13 10:30:00,66.2,66.22,66.17,66.2,49800.0,58.0018,58.0194,57.9756,58.0018,49800.0
2014-01-13 10:40:00,66.2,66.2,66.17,66.18,34400.0,58.0018,58.0018,57.9756,57.9843,34400.0
2014-01-13 10:50:00,66.18,66.19,66.14,66.16,111400.0,57.9843,57.9931,57.9493,57.9668,111400.0
2014-01-13 11:00:00,66.16,66.16,66.07,66.08,124000.0,57.9668,57.9668,57.8879,57.8967,124000.0
2014-01-13 11:10:00,66.08,66.1,66.04,66.06,67700.0,57.8967,57.9142,57.8617,57.8792,67700.0
2014-01-13 11:20:00,66.06,66.1,66.05,66.09,170900.0,57.8792,57.9142,57.8704,57.9055,170900.0
2014-01-13 11:30:00,66.1,66.14,66.08,66.13,31200.0,57.9142,57.9493,57.8967,57.9405,31200.0
2014-01-13 11:40:00,66.13,66.14,66.1,66.12,30500.0,57.9405,57.9493,57.9142,57.9318,30500.0
2014-01-13 11:50:00,66.11,66.13,66.09,66.12,40200.0,57.923,57.9405,57.9055,57.9318,40200.0
2014-01-13 12:00:00,66.12,66.13,66.04,66.06,91100.0,57.9318,57.9405,57.8617,57.8792,91100.0
2014-01-13 12:10:00,66.05,66.06,66.03,66.03,41900.0,57.8704,57.8792,57.8529,57.8529,41900.0
2014-01-13 12:20:00,66.04,66.05,65.89,65.89,112900.0,57.8617,57.8704,57.7302,57.7302,112900.0
2014-01-13 12:30:00,65.89,65.89,65.81,65.82,86200.0,57.7302,57.7302,57.6601,57.6689,86200.0
2014-01-13 12:40:00,65.83,65.84,65.77,65.77,88500.0,57.6777,57.6864,57.6251,57.6251,88500.0
2014-01-13 12:50:00,65.78,65.79,65.68,65.68,110200.0,57.6339,57.6426,57.5462,57.5462,110200.0
2014-01-13 13:00:00,65.68,65.73,65.61,65.71,88000.0,57.5462,57.5901,57.4849,57.5725,88000.0
2014-01-13 13:10:00,65.7,65.72,65.55,65.59,113900.0,57.5638,57.5813,57.4323,57.4674,113900.0
2014-01-13 13:20:00,65.59,65.69,65.59,65.66,49800.0,57.4674,57.555,57.4674,57.5287,49800.0
2014-01-13 13:30:00,65.66,65.66,65.58,65.62,65000.0,57.5287,57.5287,57.4586,57.4937,65000.0
2014-01-13 13:40:00,65.61,65.62,65.51,65.56,198200.0,57.4849,57.4937,57.3973,57.4411,198200.0
2014-01-13 13:50:00,65.56,65.59,65.53,65.58,124900.0,57.4411,57.4674,57.4148,57.4586,124900.0
2014-01-13 14:00:00,65.58,65.58,65.49,65.55,173900.0,57.4586,57.4586,57.3798,57.4323,173900.0
2014-01-13 14:10:00,65.55,65.56,65.44,65.45,114800.0,57.4323,57.4411,57.336,57.3447,114800.0
2014-01-13 14:20:00,65.45,65.49,65.35,65.39,138100.0,57.3447,57.3798,57.2571,57.2922,138100.0
2014-01-13 14:30:00,65.38,65.4,65.31,65.36,87600.0,57.2834,57.3009,57.2221,57.2659,87600.0
2014-01-13 14:40:00,65.34,65.38,65.26,65.29,221900.0,57.2483,57.2834,57.1783,57.2045,221900.0
2014-01-13 14:50:00,65.28,65.3,65.19,65.21,240600.0,57.1958,57.2133,57.1169,57.1344,240600.0
2014-01-13 15:00:00,65.22,65.22,64.98,65.03,450500.0,57.1432,57.1432,56.9329,56.9767,450500.0
2014-01-13 15:10:00,65.04,65.08,64.99,65.08,328500.0,56.9855,57.0205,56.9417,57.0205,328500.0
2014-01-13 15:20:00,65.08,65.11,65.0,65.09,343400.0,57.0205,57.0468,56.9505,57.0293,343400.0
2014-01-13 15:30:00,65.09,65.09,64.96,65.0,489700.0,57.0293,57.0293,56.9154,56.9505,489700.0
2014-01-13 15:40:00,65.0,65.03,64.91,65.0,431200.0,56.9505,56.9767,56.8716,56.9505,431200.0
2014-01-13 15:50:00,65.0,65.07,64.99,65.06,912200.0,56.9505,57.0118,56.9417,57.003,912200.0
2014-01-14 09:30:00,65.33,65.38,65.18,65.18,237100.0,57.2396,57.2834,57.1082,57.1082,237100.0
2014-01-14 09:40:00,65.18,65.19,65.01,65.08,430800.0,57.1082,57.1169,56.9592,57.0205,430800.0
2014-01-14 09:50:00,65.09,65.13,64.99,65.09,229600.0,57.0293,57.0644,56.9417,57.0293,229600.0
2014-01-14 10:00:00,65.1,65.28,65.09,65.25,120500.0,57.0381,57.1958,57.0293,57.1695,120500.0
2014-01-14 10:10:00,65.24,65.27,65.21,65.24,120900.0,57.1607,57.187,57.1344,57.1607,120900.0
2014-01-14 10:20:00,65.25,65.27,65.18,65.19,60000.0,57.1695,57.187,57.1082,57.1169,60000.0
2014-01-14 10:30:00,65.19,65.23,65.18,65.19,94400.0,57.1169,57.152,57.1082,57.1169,94400.0
2014-01-14 10:40:00,65.19,65.27,65.19,65.24,74700.0,57.1169,57.187,57.1169,57.1607,74700.0
2014-01-14 10:50:00,65.24,65.37,65.23,65.36,60200.0,57.1607,57.2746,57.152,57.2659,60200.0
2014-01-14 11:00:00,65.37,65.39,65.32,65.32,53100.0,57.2746,57.2922,57.2308,57.2308,53100.0
2014-01-14 11:10:00,65.33,65.48,65.32,65.46,96600.0,57.2396,57.371,57.2308,57.3535,96600.0
2014-01-14 11:20:00,65.47,65.49,65.44,65.45,82800.0,57.3623,57.3798,57.336,57.3447,82800.0
2014-01-14 11:30:00,65.46,65.5,65.43,65.44,102300.0,57.3535,57.3885,57.3272,57.336,102300.0
2014-01-14 11:40:00,65.44,65.47,65.43,65.45,49300.0,57.336,57.3623,57.3272,57.3447,49300.0
2014-01-14 11:50:00,65.46,65.47,65.44,65.46,62700.0,57.3535,57.3623,57.336,57.3535,62700.0
2014-01-14 12:00:00,65.46,65.48,65.43,65.46,44200.0,57.3535,57.371,57.3272,57.3535,44200.0
2014-01-14 12:10:00,65.46,65.53,65.45,65.51,53500.0,57.3535,57.4148,57.3447,57.3973,53500.0
2014-01-14 12:20:00,65.51,65.59,65.5,65.53,138600.0,57.3973,57.4674,57.3885,57.4148,138600.0
2014-01-14 12:30:00,65.53,65.55,65.48,65.5,331500.0,57.4148,57.4323,57.371,57.3885,331500.0
2014-01-14 12:40:00,65.5,65.54,65.49,65.51,256700.0,57.3885,57.4236,57.3798,57.3973,256700.0
2014-01-14 12:50:00,65.5,65.5,65.45,65.48,149500.0,57.3885,57.3885,57.3447,57.371,149500.0
2014-01-14 13:00:00,65.48,65.53,65.46,65.49,87400.0,57.371,57.4148,57.3535,57.3798,87400.0
2014-01-14 13:10:00,65.49,65.57,65.48,65.53,143100.0,57.3798,57.4499,57.371,57.4148,143100.0
2014-01-14 13:20:00,65.52,65.54,65.49,65.5,77600.0,57.4061,57.4236,57.3798,57.3885,77600.0
2014-01-14 13:30:00,65.49,65.59,65.49,65.57,127800.0,57.3798,57.4674,57.3798,57.4499,127800.0
2014-01-14 13:40:00,65.58,65.59,65.48,65.48,104500.0,57.4586,57.4674,57.371,57.371,104500.0
2014-01-14 13:50:00,65.48,65.51,65.48,65.51,80200.0,57.371,57.3973,57.371,57.3973,80200.0
2014-01-14 14:00:00,65.52,65.52,65.45,65.48,318500.0,57.4061,57.4061,57.3447,57.371,318500.0
2014-01-14 14:10:00,65.48,65.49,65.46,65.46,252200.0,57.371,57.3798,57.3535,57.3535,252200.0
2014-01-14 14:20:00,65.46,65.56,65.46,65.56,80700.0,57.3535,57.4411,57.3535,57.4411,80700.0
2014-01-14 14:30:00,65.57,65.6,65.55,65.59,95200.0,57.4499,57.4762,57.4323,57.4674,95200.0
2014-01-14 14:40:00,65.59,65.6,65.53,65.59,67200.0,57.4674,57.4762,57.4148,57.4674,67200.0
2014-01-14 14:50:00,65.59,65.61,65.53,65.53,129000.0,57.4674,57.4849,57.4148,57.4148,129000.0
2014-01-14 15:00:00,65.53,65.54,65.51,65.53,55700.0,57.4148,57.4236,57.3973,57.4148,55700.0
2014-01-14 15:10:00,65.53,65.59,65.52,65.57,94000.0,57.4148,57.4674,57.4061,57.4499,94000.0
2014-01-14 15:20:00,65.57,65.6,65.56,65.59,78800.0,57.4499,57.4762,57.4411,57.4674,78800.0
2014-01-14 15:30:00,65.59,65.61,65.57,65.58,114100.0,57.4674,57.4849,57.4499,57.4586,114100.0
2014-01-14 15:40:00,65.58,65.6,65.51,65.55,282400.0,57.4586,57.4762,57.3973,57.4323,282400.0
2014-01-14 15:50:00,65.56,65.58,65.54,65.57,703400.0,57.4411,57.4586,57.4236,57.4499,703400.0
2014-01-15 09:30:00,65.66,65.85,65.64,65.85,149300.0,57.5287,57.6952,57.5112,57.6952,149300.0
2014-01-15 09:40:00,65.85,65.85,65.75,65.78,76100.0,57.6952,57.6952,57.6076,57.6339,76100.0
2014-01-15 09:50:00,65.78,65.82,65.76,65.78,123100.0,57.6339,57.6689,57.6163,57.6339,123100.0
2014-01-15 10:00:00,65.79,65.92,65.78,65.83,257300.0,57.6426,57.7565,57.6339,57.6777,257300.0
2014-01-15 10:10:00,65.83,65.9,65.81,65.85,153700.0,57.6777,57.739,57.6601,57.6952,153700.0
2014-01-15 10:20:00,65.84,65.86,65.78,65.8,134500.0,57.6864,57.704,57.6339,57.6514,134500.0
2014-01-15 10:30:00,65.81,65.84,65.71,65.73,259900.0,57.6601,57.6864,57.5725,57.5901,259900.0
2014-01-15 10:40:00,65.73,65.76,65.69,65.75,82600.0,57.5901,57.6163,57.555,57.6076,82600.0
2014-01-15 10:50:00,65.74,65.74,65.7,65.73,60900.0,57.5988,57.5988,57.5638,57.5901,60900.0
2014-01-15 11:00:00,65.73,65.85,65.7,65.81,85200.0,57.5901,57.6952,57.5638,57.6601,85200.0
2014-01-15 11:10:00,65.81,65.81,65.74,65.74,108600.0,57.6601,57.6601,57.5988,57.5988,108600.0
2014-01-15 11:20:00,65.75,65.76,65.62,65.67,146700.0,57.6076,57.6163,57.4937,57.5375,146700.0
2014-01-15 11:30:00,65.67,65.7,65.67,65.69,71200.0,57.5375,57.5638,57.5375,57.555,71200.0
2014-01-15 11:40:00,65.69,65.7,65.64,65.69,59300.0,57.555,57.5638,57.5112,57.555,59300.0
2014-01-15 11:50:00,65.68,65.69,65.64,65.67,83200.0,57.5462,57.555,57.5112,57.5375,83200.0
2014-01-15 12:00:00,65.67,65.75,65.67,65.75,88900.0,57.5375,57.6076,57.5375,57.6076,88900.0
2014-01-15 12:10:00,65.75,65.77,65.72,65.75,57200.0,57.6076,57.6251,57.5813,57.6076,57200.0
2014-01-15 12:20:00,65.75,65.77,65.73,65.75,122600.0,57.6076,57.6251,57.5901,57.6076,122600.0
2014-01-15 12:30:00,65.75,65.75,65.68,65.68,183300.0,57.6076,57.6076,57.5462,57.5462,183300.0
2014-01-15 12:40:00,65.69,65.7,65.63,65.69,33400.0,57.555,57.5638,57.5024,57.555,33400.0
2014-01-15 12:50:00,65.69,65.73,65.69,65.71,65100.0,57.555,57.5901,57.555,57.5725,65100.0
2014-01-15 13:00:00,65.72,65.76,65.71,65.73,77700.0,57.5813,57.6163,57.5725,57.5901,77700.0
2014-01-15 13:10:00,65.73,65.76,65.72,65.74,48900.0,57.5901,57.6163,57.5813,57.5988,48900.0
2014-01-15 13:20:00,65.74,65.75,65.65,65.67,70200.0,57.5988,57.6076,57.52,57.5375,70200.0
2014-01-15 13:30:00,65.67,65.7,65.65,65.66,82600.0,57.5375,57.5638,57.52,57.5287,82600.0
2014-01-15 13:40:00,65.65,65.7,65.63,65.67,83300.0,57.52,57.5638,57.5024,57.5375,83300.0
2014-01-15 13:50:00,65.67,65.71,65.67,65.68,51200.0,57.5375,57.5725,57.5375,57.5462,51200.0
2014-01-15 14:00:00,65.68,65.71,65.65,65.69,79700.0,57.5462,57.5725,57.52,57.555,79700.0
2014-01-15 14:10:00,65.68,65.76,65.67,65.75,89400.0,57.5462,57.6163,57.5375,57.6076,89400.0
2014-01-15 14:20:00,65.75,65.81,65.75,65.77,56700.0,57.6076,57.6601,57.6076,57.6251,56700.0
2014-01-15 14:30:00,65.77,65.79,65.75,65.76,38800.0,57.6251,57.6426,57.6076,57.6163,38800.0
2014-01-15 14:40:00,65.76,65.8,65.74,65.8,65300.0,57.6163,57.6514,57.5988,57.6514,65300.0
2014-01-15 14:50:00,65.79,65.8,65.77,65.79,43300.0,57.6426,57.6514,57.6251,57.6426,43300.0
2014-01-15 15:00:00,65.8,65.82,65.78,65.81,53400.0,57.6514,57.6689,57.6339,57.6601,53400.0
2014-01-15 15:10:00,65.82,65.82,65.73,65.74,62000.0,57.6689,57.6689,57.5901,57.5988,62000.0
2014-01-15 15:20:00,65.74,65.76,65.7,65.76,69900.0,57.5988,57.6163,57.5638,57.6163,69900.0
2014-01-15 15:30:00,65.76,65.78,65.73,65.77,72300.0,57.6163,57.6339,57.5901,57.6251,72300.0
2014-01-15 15:40:00,65.77,65.78,65.73,65.74,205000.0,57.6251,57.6339,57.5901,57.5988,205000.0
2014-01-15 15:50:00,65.73,65.78,65.7,65.73,509900.0,57.5901,57.6339,57.5638,57.5901,509900.0
2014-01-16 09:30:00,65.7,65.7,65.32,65.39,339800.0,57.5638,57.5638,57.2308,57.2922,339800.0
2014-01-16 09:40:00,65.39,65.41,65.33,65.41,645800.0,57.2922,57.3097,57.2396,57.3097,645800.0
2014-01-16 09:50:00,65.4,65.55,65.37,65.47,192600.0,57.3009,57.4323,57.2746,57.3623,192600.0
2014-01-16 10:00:00,65.46,65.57,65.42,65.52,143500.0,57.3535,57.4499,57.3184,57.4061,143500.0
2014-01-16 10:10:00,65.52,65.55,65.46,65.51,63700.0,57.4061,57.4323,57.3535,57.3973,63700.0
2014-01-16 10:20:00,65.51,65.53,65.48,65.48,82700.0,57.3973,57.4148,57.371,57.371,82700.0
2014-01-16 10:30:00,65.48,65.49,65.44,65.47,34400.0,57.371,57.3798,57.336,57.3623,34400.0
2014-01-16 10:40:00,65.47,65.47,65.35,65.37,80200.0,57.3623,57.3623,57.2571,57.2746,80200.0
2014-01-16 10:50:00,65.36,65.36,65.25,65.31,259200.0,57.2659,57.2659,57.1695,57.2221,259200.0
2014-01-16 11:00:00,65.3,65.31,65.24,65.31,171100.0,57.2133,57.2221,57.1607,57.2221,171100.0
2014-01-16 11:10:00,65.31,65.36,65.3,65.33,50500.0,57.2221,57.2659,57.2133,57.2396,50500.0
2014-01-16 11:20:00,65.33,65.35,65.3,65.34,86700.0,57.2396,57.2571,57.2133,57.2483,86700.0
2014-01-16 11:30:00,65.34,65.37,65.31,65.36,58400.0,57.2483,57.2746,57.2221,57.2659,58400.0
2014-01-16 11:40:00,65.37,65.44,65.36,65.4,56500.0,57.2746,57.336,57.2659,57.3009,56500.0
2014-01-16 11:50:00,65.41,65.47,65.41,65.45,49900.0,57.3097,57.3623,57.3097,57.3447,49900.0
2014-01-16 12:00:00,65.45,65.47,65.42,65.44,41100.0,57.3447,57.3623,57.3184,57.336,41100.0
2014-01-16 12:10:00,65.43,65.44,65.37,65.41,133700.0,57.3272,57.336,57.2746,57.3097,133700.0
2014-01-16 12:20:00,65.42,65.44,65.39,65.42,44700.0,57.3184,57.336,57.2922,57.3184,44700.0
2014-01-16 12:30:00,65.43,65.43,65.41,65.41,32300.0,57.3272,57.3272,57.3097,57.3097,32300.0
2014-01-16 12:40:00,65.41,65.46,65.41,65.45,41700.0,57.3097,57.3535,57.3097,57.3447,41700.0
2014-01-16 12:50:00,65.45,65.46,65.42,65.43,41100.0,57.3447,57.3535,57.3184,57.3272,41100.0
2014-01-16 13:00:00,65.43,65.44,65.4,65.42,43400.0,57.3272,57.336,57.3009,57.3184,43400.0
2014-01-16 13:10:00,65.43,65.48,65.41,65.48,82500.0,57.3272,57.371,57.3097,57.371,82500.0
2014-01-16 13:20:00,65.48,65.5,65.44,65.45,68900.0,57.371,57.3885,57.336,57.3447,68900.0
2014-01-16 13:30:00,65.45,65.45,65.41,65.41,35400.0,57.3447,57.3447,57.3097,57.3097,35400.0
2014-01-16 13:40:00,65.42,65.46,65.41,65.44,175900.0,57.3184,57.3535,57.3097,57.336,175900.0
2014-01-16 13:50:00,65.44,65.45,65.41,65.41,52800.0,57.336,57.3447,57.3097,57.3097,52800.0
2014-01-16 14:00:00,65.41,65.44,65.41,65.41,201800.0,57.3097,57.336,57.3097,57.3097,201800.0
2014-01-16 14:10:00,65.42,65.43,65.38,65.38,102900.0,57.3184,57.3272,57.2834,57.2834,102900.0
2014-01-16 14:20:00,65.37,65.39,65.35,65.38,63200.0,57.2746,57.2922,57.2571,57.2834,63200.0
2014-01-16 14:30:00,65.38,65.38,65.35,65.38,86600.0,57.2834,57.2834,57.2571,57.2834,86600.0
2014-01-16 14:40:00,65.38,65.42,65.38,65.42,89800.0,57.2834,57.3184,57.2834,57.3184,89800.0
2014-01-16 14:50:00,65.43,65.44,65.41,65.42,116200.0,57.3272,57.336,57.3097,57.3184,116200.0
2014-01-16 15:00:00,65.43,65.43,65.39,65.4,91700.0,57.3272,57.3272,57.2922,57.3009,91700.0
2014-01-16 15:10:00,65.41,65.43,65.39,65.39,136400.0,57.3097,57.3272,57.2922,57.2922,136400.0
2014-01-16 15:20:00,65.39,65.4,65.35,65.38,120700.0,57.2922,57.3009,57.2571,57.2834,120700.0
2014-01-16 15:30:00,65.37,65.4,65.35,65.38,128100.0,57.2746,57.3009,57.2571,57.2834,128100.0
2014-01-16 15:40:00,65.39,65.39,65.3,65.3,242300.0,57.2922,57.2922,57.2133,57.2133,242300.0
2014-01-16 15:50:00,65.3,65.44,65.3,65.43,645700.0,57.2133,57.336,57.2133,57.3272,645700.0
2014-01-17 09:30:00,65.34,65.48,65.34,65.41,262900.0,57.2483,57.371,57.2483,57.3097,262900.0
2014-01-17 09:40:00,65.4,65.44,65.23,65.25,124100.0,57.3009,57.336,57.152,57.1695,124100.0
2014-01-17 09:50:00,65.25,65.28,65.16,65.24,151100.0,57.1695,57.1958,57.0906,57.1607,151100.0
2014-01-17 10:00:00,65.25,65.28,65.2,65.23,97400.0,57.1695,57.1958,57.1257,57.152,97400.0
2014-01-17 10:10:00,65.23,65.27,65.19,65.24,319900.0,57.152,57.187,57.1169,57.1607,319900.0
2014-01-17 10:20:00,65.24,65.28,65.23,65.25,82300.0,57.1607,57.1958,57.152,57.1695,82300.0
2014-01-17 10:30:00,65.26,65.29,65.24,65.29,153600.0,57.1783,57.2045,57.1607,57.2045,153600.0
2014-01-17 10:40:00,65.29,65.31,65.26,65.29,97400.0,57.2045,57.2221,57.1783,57.2045,97400.0
2014-01-17 10:50:00,65.29,65.34,65.29,65.31,41800.0,57.2045,57.2483,57.2045,57.2221,41800.0
2014-01-17 11:00:00,65.32,65.34,65.28,65.28,56700.0,57.2308,57.2483,57.1958,57.1958,56700.0
2014-01-17 11:10:00,65.28,65.33,65.27,65.32,318200.0,57.1958,57.2396,57.187,57.2308,318200.0
2014-01-17 11:20:00,65.33,65.33,65.28,65.3,55300.0,57.2396,57.2396,57.1958,57.2133,55300.0
2014-01-17 11:30:00,65.31,65.32,65.26,65.27,75500.0,57.2221,57.2308,57.1783,57.187,75500.0
2014-01-17 11:40:00,65.27,65.31,65.27,65.29,65100.0,57.187,57.2221,57.187,57.2045,65100.0
2014-01-17 11:50:00,65.29,65.31,65.28,65.31,44600.0,57.2045,57.2221,57.1958,57.2221,44600.0
2014-01-17 12:00:00,65.32,65.32,65.28,65.31,170600.0,57.2308,57.2308,57.1958,57.2221,170600.0
2014-01-17 12:10:00,65.31,65.34,65.3,65.32,43400.0,57.2221,57.2483,57.2133,57.2308,43400.0
2014-01-17 12:20:00,65.31,65.34,65.3,65.31,75000.0,57.2221,57.2483,57.2133,57.2221,75000.0
2014-01-17 12:30:00,65.31,65.32,65.29,65.29,67700.0,57.2221,57.2308,57.2045,57.2045,67700.0
2014-01-17 12:40:00,65.29,65.3,65.27,65.29,174700.0,57.2045,57.2133,57.187,57.2045,174700.0
2014-01-17 12:50:00,65.29,65.29,65.24,65.24,87300.0,57.2045,57.2045,57.1607,57.1607,87300.0
2014-01-17 13:00:00,65.24,65.26,65.22,65.22,154400.0,57.1607,57.1783,57.1432,57.1432,154400.0
2014-01-17 13:10:00,65.22,65.22,65.1,65.15,290200.0,57.1432,57.1432,57.0381,57.0819,290200.0
2014-01-17 13:20:00,65.15,65.17,65.14,65.14,38300.0,57.0819,57.0994,57.0731,57.0731,38300.0
2014-01-17 13:30:00,65.15,65.17,65.13,65.17,38400.0,57.0819,57.0994,57.0644,57.0994,38400.0
2014-01-17 13:40:00,65.17,65.2,65.15,65.18,77300.0,57.0994,57.1257,57.0819,57.1082,77300.0
2014-01-17 13:50:00,65.19,65.24,65.19,65.23,41800.0,57.1169,57.1607,57.1169,57.152,41800.0
2014-01-17 14:00:00,65.24,65.27,65.22,65.27,64600.0,57.1607,57.187,57.1432,57.187,64600.0
2014-01-17 14:10:00,65.27,65.29,65.25,65.29,82200.0,57.187,57.2045,57.1695,57.2045,82200.0
2014-01-17 14:20:00,65.29,65.32,65.29,65.31,76900.0,57.2045,57.2308,57.2045,57.2221,76900.0
2014-01-17 14:30:00,65.3,65.31,65.28,65.29,58100.0,57.2133,57.2221,57.1958,57.2045,58100.0
2014-01-17 14:40:00,65.29,65.29,65.24,65.25,77100.0,57.2045,57.2045,57.1607,57.1695,77100.0
2014-01-17 14:50:00,65.25,65.26,65.19,65.2,87600.0,57.1695,57.1783,57.1169,57.1257,87600.0
2014-01-17 15:00:00,65.21,65.25,65.14,65.14,186400.0,57.1344,57.1695,57.0731,57.0731,186400.0
2014-01-17 15:10:00,65.14,65.14,65.08,65.09,368100.0,57.0731,57.0731,57.0205,57.0293,368100.0
2014-01-17 15:20:00,65.09,65.1,65.06,65.06,93700.0,57.0293,57.0381,57.003,57.003,93700.0
2014-01-17 15:30:00,65.06,65.07,64.97,65.02,178700.0,57.003,57.0118,56.9242,56.968,178700.0
2014-01-17 15:40:00,65.01,65.12,64.98,65.11,193200.0,56.9592,57.0556,56.9329,57.0468,193200.0
2014-01-17 15:50:00,65.11,65.14,65.05,65.1,711300.0,57.0468,57.0731,56.9943,57.0381,711300.0
2014-01-21 09:30:00,65.31,65.48,65.31,65.34,233600.0,57.2221,57.371,57.2221,57.2483,233600.0
2014-01-21 09:40:00,65.35,65.36,65.25,65.33,353800.0,57.2571,57.2659,57.1695,57.2396,353800.0
2014-01-21 09:50:00,65.33,65.36,65.27,65.31,265600.0,57.2396,57.2659,57.187,57.2221,265600.0
2014-01-21 10:00:00,65.3,65.3,65.25,65.26,206800.0,57.2133,57.2133,57.1695,57.1783,206800.0
2014-01-21 10:10:00,65.25,65.26,65.01,65.09,288300.0,57.1695,57.1783,56.9592,57.0293,288300.0
2014-01-21 10:20:00,65.09,65.09,64.96,64.99,137800.0,57.0293,57.0293,56.9154,56.9417,137800.0
2014-01-21 10:30:00,64.98,64.98,64.86,64.91,482600.0,56.9329,56.9329,56.8278,56.8716,482600.0
2014-01-21 10:40:00,64.9,64.95,64.89,64.91,159600.0,56.8628,56.9066,56.8541,56.8716,159600.0
2014-01-21 10:50:00,64.9,64.96,64.88,64.94,127300.0,56.8628,56.9154,56.8453,56.8979,127300.0
2014-01-21 11:00:00,64.95,64.97,64.78,64.78,238200.0,56.9066,56.9242,56.7577,56.7577,238200.0
2014-01-21 11:10:00,64.78,64.78,64.64,64.71,240600.0,56.7577,56.7577,56.635,56.6964,240600.0
2014-01-21 11:20:00,64.71,64.78,64.69,64.76,145800.0,56.6964,56.7577,56.6788,56.7402,145800.0
2014-01-21 11:30:00,64.76,64.79,64.73,64.79,129600.0,56.7402,56.7665,56.7139,56.7665,129600.0
2014-01-21 11:40:00,64.79,64.82,64.75,64.79,153400.0,56.7665,56.7927,56.7314,56.7665,153400.0
2014-01-21 11:50:00,64.79,64.79,64.73,64.77,206000.0,56.7665,56.7665,56.7139,56.7489,206000.0
2014-01-21 12:00:00,64.77,64.77,64.62,64.66,439900.0,56.7489,56.7489,56.6175,56.6526,439900.0
2014-01-21 12:10:00,64.67,64.75,64.66,64.75,130100.0,56.6613,56.7314,56.6526,56.7314,130100.0
2014-01-21 12:20:00,64.75,64.88,64.74,64.86,155800.0,56.7314,56.8453,56.7227,56.8278,155800.0
2014-01-21 12:30:00,64.87,64.88,64.84,64.86,140000.0,56.8366,56.8453,56.8103,56.8278,140000.0
2014-01-21 12:40:00,64.87,64.93,64.86,64.92,83700.0,56.8366,56.8891,56.8278,56.8804,83700.0
2014-01-21 12:50:00,64.92,64.93,64.9,64.92,83600.0,56.8804,56.8891,56.8628,56.8804,83600.0
2014-01-21 13:00:00,64.92,64.98,64.91,64.97,106600.0,56.8804,56.9329,56.8716,56.9242,106600.0
2014-01-21 13:10:00,64.97,64.98,64.92,64.94,92100.0,56.9242,56.9329,56.8804,56.8979,92100.0
2014-01-21 13:20:00,64.93,64.94,64.9,64.92,60100.0,56.8891,56.8979,56.8628,56.8804,60100.0
2014-01-21 13:30:00,64.93,65.04,64.92,65.02,154200.0,56.8891,56.9855,56.8804,56.968,154200.0
2014-01-21 13:40:00,65.02,65.05,65.01,65.03,248000.0,56.968,56.9943,56.9592,56.9767,248000.0
2014-01-21 13:50:00,65.03,65.04,65.01,65.01,102400.0,56.9767,56.9855,56.9592,56.9592,102400.0
2014-01-21 14:00:00,65.02,65.03,65.0,65.01,82200.0,56.968,56.9767,56.9505,56.9592,82200.0
2014-01-21 14:10:00,65.01,65.03,64.98,64.98,136800.0,56.9592,56.9767,56.9329,56.9329,136800.0
2014-01-21 14:20:00,64.97,65.02,64.96,65.0,87700.0,56.9242,56.968,56.9154,56.9505,87700.0
2014-01-21 14:30:00,65.01,65.08,64.99,65.06,171100.0,56.9592,57.0205,56.9417,57.003,171100.0
2014-01-21 14:40:00,65.07,65.09,65.04,65.05,151700.0,57.0118,57.0293,56.9855,56.9943,151700.0
2014-01-21 14:50:00,65.05,65.05,64.98,65.03,108700.0,56.9943,56.9943,56.9329,56.9767,108700.0
2014-01-21 15:00:00,65.03,65.04,64.98,65.01,219400.0,56.9767,56.9855,56.9329,56.9592,219400.0
2014-01-21 15:10:00,65.0,65.01,64.95,64.97,193900.0,56.9505,56.9592,56.9066,56.9242,193900.0
2014-01-21 15:20:00,64.97,64.97,64.92,64.93,121600.0,56.9242,56.9242,56.8804,56.8891,121600.0
2014-01-21 15:30:00,64.93,65.0,64.93,65.0,272000.0,56.8891,56.9505,56.8891,56.9505,272000.0
2014-01-21 15:40:00,65.0,65.04,64.97,64.99,269000.0,56.9505,56.9855,56.9242,56.9417,269000.0
2014-01-21 15:50:00,65.0,65.01,64.96,65.01,535800.0,56.9505,56.9592,56.9154,56.9592,535800.0
2014-01-22 09:30:00,65.03,65.18,64.99,65.0,130000.0,56.9767,57.1082,56.9417,56.9505,130000.0
2014-01-22 09:40:00,64.99,65.04,64.93,64.99,172200.0,56.9417,56.9855,56.8891,56.9417,172200.0
2014-01-22 09:50:00,65.0,65.03,64.94,64.98,110600.0,56.9505,56.9767,56.8979,56.9329,110600.0
2014-01-22 10:00:00,65.0,65.05,64.98,65.04,138200.0,56.9505,56.9943,56.9329,56.9855,138200.0
2014-01-22 10:10:00,65.04,65.04,64.91,64.95,116100.0,56.9855,56.9855,56.8716,56.9066,116100.0
2014-01-22 10:20:00,64.93,65.08,64.91,65.06,69000.0,56.8891,57.0205,56.8716,57.003,69000.0
2014-01-22 10:30:00,65.07,65.07,65.02,65.04,64000.0,57.0118,57.0118,56.968,56.9855,64000.0
2014-01-22 10:40:00,65.04,65.09,64.98,64.99,106300.0,56.9855,57.0293,56.9329,56.9417,106300.0
2014-01-22 10:50:00,64.99,65.0,64.93,64.94,147500.0,56.9417,56.9505,56.8891,56.8979,147500.0
2014-01-22 11:00:00,64.94,64.98,64.9,64.98,203400.0,56.8979,56.9329,56.8628,56.9329,203400.0
2014-01-22 11:10:00,64.97,65.0,64.96,64.99,40600.0,56.9242,56.9505,56.9154,56.9417,40600.0
2014-01-22 11:20:00,65.0,65.02,64.97,64.98,49500.0,56.9505,56.968,56.9242,56.9329,49500.0
2014-01-22 11:30:00,64.98,65.02,64.95,64.99,40800.0,56.9329,56.968,56.9066,56.9417,40800.0
2014-01-22 11:40:00,64.99,65.01,64.97,64.99,29000.0,56.9417,56.9592,56.9242,56.9417,29000.0
2014-01-22 11:50:00,65.0,65.01,64.97,64.98,40000.0,56.9505,56.9592,56.9242,56.9329,40000.0
2014-01-22 12:00:00,64.99,65.02,64.96,65.02,65400.0,56.9417,56.968,56.9154,56.968,65400.0
2014-01-22 12:10:00,65.01,65.1,65.0,65.09,140200.0,56.9592,57.0381,56.9505,57.0293,140200.0
2014-01-22 12:20:00,65.09,65.12,65.09,65.11,39900.0,57.0293,57.0556,57.0293,57.0468,39900.0
2014-01-22 12:30:00,65.11,65.12,65.09,65.11,97000.0,57.0468,57.0556,57.0293,57.0468,97000.0
2014-01-22 12:40:00,65.1,65.15,65.1,65.14,240100.0,57.0381,57.0819,57.0381,57.0731,240100.0
2014-01-22 12:50:00,65.13,65.14,65.12,65.13,114600.0,57.0644,57.0731,57.0556,57.0644,114600.0
2014-01-22 13:00:00,65.13,65.15,65.11,65.12,156600.0,57.0644,57.0819,57.0468,57.0556,156600.0
2014-01-22 13:10:00,65.13,65.21,65.13,65.18,104300.0,57.0644,57.1344,57.0644,57.1082,104300.0
2014-01-22 13:20:00,65.17,65.17,65.15,65.16,21000.0,57.0994,57.0994,57.0819,57.0906,21000.0
2014-01-22 13:30:00,65.15,65.16,65.06,65.08,40400.0,57.0819,57.0906,57.003,57.0205,40400.0
2014-01-22 13:40:00,65.08,65.13,65.07,65.07,60200.0,57.0205,57.0644,57.0118,57.0118,60200.0
2014-01-22 13:50:00,65.07,65.12,65.06,65.11,91300.0,57.0118,57.0556,57.003,57.0468,91300.0
2014-01-22 14:00:00,65.12,65.13,65.11,65.12,36200.0,57.0556,57.0644,57.0468,57.0556,36200.0
2014-01-22 14:10:00,65.12,65.15,65.11,65.15,117200.0,57.0556,57.0819,57.0468,57.0819,117200.0
2014-01-22 14:20:00,65.15,65.16,65.14,65.14,46600.0,57.0819,57.0906,57.0731,57.0731,46600.0
2014-01-22 14:30:00,65.14,65.16,65.13,65.16,47100.0,57.0731,57.0906,57.0644,57.0906,47100.0
2014-01-22 14:40:00,65.16,65.17,65.1,65.1,30000.0,57.0906,57.0994,57.0381,57.0381,30000.0
2014-01-22 14:50:00,65.1,65.17,65.1,65.16,315200.0,57.0381,57.0994,57.0381,57.0906,315200.0
2014-01-22 15:00:00,65.17,65.21,65.16,65.21,225500.0,57.0994,57.1344,57.0906,57.1344,225500.0
2014-01-22 15:10:00,65.2,65.23,65.18,65.21,183000.0,57.1257,57.152,57.1082,57.1344,183000.0
2014-01-22 15:20:00,65.21,65.25,65.21,65.22,64800.0,57.1344,57.1695,57.1344,57.1432,64800.0
2014-01-22 15:30:00,65.21,65.24,65.2,65.22,72400.0,57.1344,57.1607,57.1257,57.1432,72400.0
2014-01-22 15:40:00,65.23,65.25,65.18,65.2,300100.0,57.152,57.1695,57.1082,57.1257,300100.0
2014-01-22 15:50:00,65.2,65.22,65.17,65.19,293000.0,57.1257,57.1432,57.0994,57.1169,293000.0
2014-01-23 09:30:00,65.02,65.08,64.63,64.65,396700.0,56.968,57.0205,56.6263,56.6438,396700.0
2014-01-23 09:40:00,64.65,64.86,64.64,64.84,227200.0,56.6438,56.8278,56.635,56.8103,227200.0
2014-01-23 09:50:00,64.84,64.89,64.8,64.81,192300.0,56.8103,56.8541,56.7752,56.784,192300.0
2014-01-23 10:00:00,64.81,64.89,64.7,64.76,268600.0,56.784,56.8541,56.6876,56.7402,268600.0
2014-01-23 10:10:00,64.76,64.81,64.67,64.8,137500.0,56.7402,56.784,56.6613,56.7752,137500.0
2014-01-23 10:20:00,64.79,64.79,64.68,64.69,107600.0,56.7665,56.7665,56.6701,56.6788,107600.0
2014-01-23 10:30:00,64.69,64.74,64.61,64.68,101800.0,56.6788,56.7227,56.6088,56.6701,101800.0
2014-01-23 10:40:00,64.68,64.72,64.64,64.7,153800.0,56.6701,56.7051,56.635,56.6876,153800.0
2014-01-23 10:50:00,64.7,64.7,64.6,64.66,112300.0,56.6876,56.6876,56.6,56.6526,112300.0
2014-01-23 11:00:00,64.66,64.66,64.58,64.62,116400.0,56.6526,56.6526,56.5825,56.6175,116400.0
2014-01-23 11:10:00,64.61,64.69,64.59,64.69,89400.0,56.6088,56.6788,56.5912,56.6788,89400.0
2014-01-23 11:20:00,64.68,64.69,64.64,64.66,101600.0,56.6701,56.6788,56.635,56.6526,101600.0
2014-01-23 11:30:00,64.66,64.67,64.61,64.63,98700.0,56.6526,56.6613,56.6088,56.6263,98700.0
2014-01-23 11:40:00,64.63,64.67,64.59,64.6,91100.0,56.6263,56.6613,56.5912,56.6,91100.0
2014-01-23 11:50:00,64.61,64.69,64.61,64.69,80200.0,56.6088,56.6788,56.6088,56.6788,80200.0
2014-01-23 12:00:00,64.69,64.71,64.64,64.65,96000.0,56.6788,56.6964,56.635,56.6438,96000.0
2014-01-23 12:10:00,64.66,64.66,64.61,64.65,101500.0,56.6526,56.6526,56.6088,56.6438,101500.0
2014-01-23 12:20:00,64.64,64.68,64.57,64.6,214600.0,56.635,56.6701,56.5737,56.6,214600.0
2014-01-23 12:30:00,64.6,64.63,64.53,64.63,120800.0,56.6,56.6263,56.5387,56.6263,120800.0
2014-01-23 12:40:00,64.63,64.68,64.62,64.66,79600.0,56.6263,56.6701,56.6175,56.6526,79600.0
2014-01-23 12:50:00,64.66,64.67,64.58,64.65,126300.0,56.6526,56.6613,56.5825,56.6438,126300.0
2014-01-23 13:00:00,64.65,64.65,64.58,64.62,157200.0,56.6438,56.6438,56.5825,56.6175,157200.0
2014-01-23 13:10:00,64.62,64.63,64.55,64.59,112900.0,56.6175,56.6263,56.5562,56.5912,112900.0
2014-01-23 13:20:00,64.58,64.62,64.56,64.57,75200.0,56.5825,56.6175,56.5649,56.5737,75200.0
2014-01-23 13:30:00,64.57,64.59,64.54,64.54,112500.0,56.5737,56.5912,56.5474,56.5474,112500.0
2014-01-23 13:40:00,64.55,64.56,64.44,64.44,114200.0,56.5562,56.5649,56.4598,56.4598,114200.0
2014-01-23 13:50:00,64.44,64.5,64.43,64.45,109100.0,56.4598,56.5124,56.451,56.4686,109100.0
2014-01-23 14:00:00,64.45,64.51,64.44,64.51,137700.0,56.4686,56.5211,56.4598,56.5211,137700.0
2014-01-23 14:10:00,64.51,64.55,64.48,64.55,98700.0,56.5211,56.5562,56.4949,56.5562,98700.0
2014-01-23 14:20:00,64.54,64.6,64.54,64.57,108900.0,56.5474,56.6,56.5474,56.5737,108900.0
2014-01-23 14:30:00,64.56,64.57,64.53,64.54,71600.0,56.5649,56.5737,56.5387,56.5474,71600.0
2014-01-23 14:40:00,64.53,64.58,64.52,64.56,106000.0,56.5387,56.5825,56.5299,56.5649,106000.0
2014-01-23 14:50:00,64.57,64.65,64.56,64.64,111500.0,56.5737,56.6438,56.5649,56.635,111500.0
2014-01-23 15:00:00,64.64,64.66,64.59,64.61,154200.0,56.635,56.6526,56.5912,56.6088,154200.0
2014-01-23 15:10:00,64.6,64.62,64.57,64.6,114000.0,56.6,56.6175,56.5737,56.6,114000.0
2014-01-23 15:20:00,64.6,64.63,64.58,64.61,107600.0,56.6,56.6263,56.5825,56.6088,107600.0
2014-01-23 15:30:00,64.62,64.72,64.58,64.67,250100.0,56.6175,56.7051,56.5825,56.6613,250100.0
2014-01-23 15:40:00,64.67,64.72,64.64,64.67,280100.0,56.6613,56.7051,56.635,56.6613,280100.0
2014-01-23 15:50:00,64.67,64.75,64.67,64.74,628300.0,56.6613,56.7314,56.6613,56.7227,628300.0
2014-01-24 09:30:00,64.28,64.45,64.13,64.16,330800.0,56.3196,56.4686,56.1882,56.2145,330800.0
2014-01-24 09:40:00,64.16,64.2,64.0,64.08,256000.0,56.2145,56.2495,56.0743,56.1444,256000.0
2014-01-24 09:50:00,64.07,64.16,64.03,64.13,182900.0,56.1356,56.2145,56.1006,56.1882,182900.0
2014-01-24 10:00:00,64.11,64.22,64.09,64.21,185500.0,56.1707,56.267,56.1531,56.2583,185500.0
2014-01-24 10:10:00,64.21,64.21,64.01,64.07,158600.0,56.2583,56.2583,56.0831,56.1356,158600.0
2014-01-24 10:20:00,64.06,64.16,64.03,64.09,114900.0,56.1269,56.2145,56.1006,56.1531,114900.0
2014-01-24 10:30:00,64.09,64.1,63.95,63.99,205800.0,56.1531,56.1619,56.0305,56.0655,205800.0
2014-01-24 10:40:00,63.99,64.0,63.86,63.95,433300.0,56.0655,56.0743,55.9516,56.0305,433300.0
2014-01-24 10:50:00,63.96,64.02,63.95,64.01,215000.0,56.0392,56.0918,56.0305,56.0831,215000.0
2014-01-24 11:00:00,63.99,64.06,63.91,63.91,189700.0,56.0655,56.1269,55.9954,55.9954,189700.0
2014-01-24 11:10:00,63.9,63.94,63.85,63.88,331500.0,55.9867,56.0217,55.9429,55.9692,331500.0
2014-01-24 11:20:00,63.88,63.89,63.79,63.82,218400.0,55.9692,55.9779,55.8903,55.9166,218400.0
2014-01-24 11:30:00,63.82,63.89,63.78,63.88,333900.0,55.9166,55.9779,55.8815,55.9692,333900.0
2014-01-24 11:40:00,63.88,63.95,63.86,63.93,309200.0,55.9692,56.0305,55.9516,56.013,309200.0
2014-01-24 11:50:00,63.92,64.03,63.91,64.02,267100.0,56.0042,56.1006,55.9954,56.0918,267100.0
2014-01-24 12:00:00,64.02,64.05,63.91,63.99,240800.0,56.0918,56.1181,55.9954,56.0655,240800.0
2014-01-24 12:10:00,63.99,64.06,63.97,63.97,148100.0,56.0655,56.1269,56.048,56.048,148100.0
2014-01-24 12:20:00,63.97,64.04,63.97,64.0,78000.0,56.048,56.1093,56.048,56.0743,78000.0
2014-01-24 12:30:00,64.0,64.02,63.96,63.99,70900.0,56.0743,56.0918,56.0392,56.0655,70900.0
2014-01-24 12:40:00,63.99,64.0,63.9,63.93,80700.0,56.0655,56.0743,55.9867,56.013,80700.0
2014-01-24 12:50:00,63.92,64.0,63.92,63.99,52100.0,56.0042,56.0743,56.0042,56.0655,52100.0
2014-01-24 13:00:00,63.99,63.99,63.91,63.98,43700.0,56.0655,56.0655,55.9954,56.0568,43700.0
2014-01-24 13:10:00,63.99,64.01,63.98,63.98,34400.0,56.0655,56.0831,56.0568,56.0568,34400.0
2014-01-24 13:20:00,63.98,64.0,63.91,63.91,89000.0,56.0568,56.0743,55.9954,55.9954,89000.0
2014-01-24 13:30:00,63.91,63.94,63.87,63.9,57300.0,55.9954,56.0217,55.9604,55.9867,57300.0
2014-01-24 13:40:00,63.89,63.92,63.87,63.92,50300.0,55.9779,56.0042,55.9604,56.0042,50300.0
2014-01-24 13:50:00,63.94,63.97,63.88,63.89,64100.0,56.0217,56.048,55.9692,55.9779,64100.0
2014-01-24 14:00:00,63.9,63.9,63.75,63.77,222500.0,55.9867,55.9867,55.8553,55.8728,222500.0
2014-01-24 14:10:00,63.79,63.79,63.68,63.73,126300.0,55.8903,55.8903,55.7939,55.8377,126300.0
2014-01-24 14:20:00,63.74,63.75,63.67,63.71,185700.0,55.8465,55.8553,55.7852,55.8202,185700.0
2014-01-24 14:30:00,63.71,63.79,63.7,63.78,334400.0,55.8202,55.8903,55.8114,55.8815,334400.0
2014-01-24 14:40:00,63.78,63.79,63.74,63.77,160300.0,55.8815,55.8903,55.8465,55.8728,160300.0
2014-01-24 14:50:00,63.76,63.78,63.7,63.73,58200.0,55.864,55.8815,55.8114,55.8377,58200.0
2014-01-24 15:00:00,63.72,63.73,63.67,63.71,100900.0,55.829,55.8377,55.7852,55.8202,100900.0
2014-01-24 15:10:00,63.73,63.73,63.59,63.64,171000.0,55.8377,55.8377,55.7151,55.7589,171000.0
2014-01-24 15:20:00,63.64,63.65,63.54,63.6,134400.0,55.7589,55.7676,55.6713,55.7238,134400.0
2014-01-24 15:30:00,63.59,63.65,63.58,63.62,230000.0,55.7151,55.7676,55.7063,55.7414,230000.0
2014-01-24 15:40:00,63.63,63.66,63.53,63.55,243300.0,55.7501,55.7764,55.6625,55.68,243300.0
2014-01-24 15:50:00,63.54,63.63,63.48,63.49,782800.0,55.6713,55.7501,55.6187,55.6275,782800.0
2014-01-27 09:30:00,63.61,63.64,63.5,63.59,308300.0,55.7326,55.7589,55.6362,55.7151,308300.0
2014-01-27 09:40:00,63.59,63.77,63.59,63.65,163600.0,55.7151,55.8728,55.7151,55.7676,163600.0
2014-01-27 09:50:00,63.63,63.7,63.58,63.66,86500.0,55.7501,55.8114,55.7063,55.7764,86500.0
2014-01-27 10:00:00,63.65,63.67,63.54,63.59,97600.0,55.7676,55.7852,55.6713,55.7151,97600.0
2014-01-27 10:10:00,63.58,63.6,63.42,63.43,285800.0,55.7063,55.7238,55.5661,55.5749,285800.0
2014-01-27 10:20:00,63.42,63.44,63.16,63.17,152500.0,55.5661,55.5836,55.3383,55.3471,152500.0
2014-01-27 10:30:00,63.18,63.28,63.1,63.15,233200.0,55.3558,55.4435,55.2857,55.3296,233200.0
2014-01-27 10:40:00,63.15,63.4,63.14,63.38,107100.0,55.3296,55.5486,55.3208,55.5311,107100.0
2014-01-27 10:50:00,63.39,63.42,63.27,63.28,94400.0,55.5398,55.5661,55.4347,55.4435,94400.0
2014-01-27 11:00:00,63.28,63.33,63.23,63.27,585600.0,55.4435,55.4873,55.3997,55.4347,585600.0
2014-01-27 11:10:00,63.26,63.35,63.16,63.32,413300.0,55.4259,55.5048,55.3383,55.4785,413300.0
2014-01-27 11:20:00,63.32,63.33,63.21,63.23,90700.0,55.4785,55.4873,55.3821,55.3997,90700.0
2014-01-27 11:30:00,63.23,63.23,63.1,63.16,129100.0,55.3997,55.3997,55.2857,55.3383,129100.0
2014-01-27 11:40:00,63.15,63.26,63.14,63.15,57600.0,55.3296,55.4259,55.3208,55.3296,57600.0
2014-01-27 11:50:00,63.15,63.16,63.02,63.06,141700.0,55.3296,55.3383,55.2157,55.2507,141700.0
2014-01-27 12:00:00,63.05,63.05,62.88,62.94,335900.0,55.2419,55.2419,55.093,55.1456,335900.0
2014-01-27 12:10:00,62.94,62.94,62.83,62.84,140300.0,55.1456,55.1456,55.0492,55.0579,140300.0
2014-01-27 12:20:00,62.84,62.85,62.72,62.82,264500.0,55.0579,55.0667,54.9528,55.0404,264500.0
2014-01-27 12:30:00,62.82,62.89,62.74,62.88,172500.0,55.0404,55.1018,54.9703,55.093,172500.0
2014-01-27 12:40:00,62.89,62.94,62.85,62.93,156700.0,55.1018,55.1456,55.0667,55.1368,156700.0
2014-01-27 12:50:00,62.93,62.96,62.87,62.88,119800.0,55.1368,55.1631,55.0842,55.093,119800.0
2014-01-27 13:00:00,62.88,63.04,62.85,63.01,144700.0,55.093,55.2332,55.0667,55.2069,144700.0
2014-01-27 13:10:00,63.03,63.15,62.99,63.14,112800.0,55.2244,55.3296,55.1894,55.3208,112800.0
2014-01-27 13:20:00,63.15,63.15,63.05,63.1,46600.0,55.3296,55.3296,55.2419,55.2857,46600.0
2014-01-27 13:30:00,63.11,63.14,63.04,63.13,101200.0,55.2945,55.3208,55.2332,55.312,101200.0
2014-01-27 13:40:00,63.13,63.39,63.1,63.36,145600.0,55.312,55.5398,55.2857,55.5136,145600.0
2014-01-27 13:50:00,63.36,63.37,63.26,63.27,115800.0,55.5136,55.5223,55.4259,55.4347,115800.0
2014-01-27 14:00:00,63.27,63.57,63.27,63.41,192300.0,55.4347,55.6975,55.4347,55.5574,192300.0
2014-01-27 14:10:00,63.41,63.61,63.41,63.51,346200.0,55.5574,55.7326,55.5574,55.645,346200.0
2014-01-27 14:20:00,63.52,63.56,63.41,63.49,83000.0,55.6537,55.6888,55.5574,55.6275,83000.0
2014-01-27 14:30:00,63.5,63.63,63.48,63.63,132600.0,55.6362,55.7501,55.6187,55.7501,132600.0
2014-01-27 14:40:00,63.62,63.65,63.54,63.57,133700.0,55.7414,55.7676,55.6713,55.6975,133700.0
2014-01-27 14:50:00,63.58,63.66,63.57,63.6,150100.0,55.7063,55.7764,55.6975,55.7238,150100.0
2014-01-27 15:00:00,63.61,63.62,63.53,63.6,93200.0,55.7326,55.7414,55.6625,55.7238,93200.0
2014-01-27 15:10:00,63.6,63.65,63.57,63.6,68900.0,55.7238,55.7676,55.6975,55.7238,68900.0
2014-01-27 15:20:00,63.59,63.59,63.46,63.46,180300.0,55.7151,55.7151,55.6012,55.6012,180300.0
2014-01-27 15:30:00,63.47,63.52,63.41,63.51,244800.0,55.6099,55.6537,55.5574,55.645,244800.0
2014-01-27 15:40:00,63.5,63.53,63.39,63.41,158900.0,55.6362,55.6625,55.5398,55.5574,158900.0
2014-01-27 15:50:00,63.41,63.45,63.22,63.23,356000.0,55.5574,55.5924,55.3909,55.3997,356000.0
2014-01-28 09:30:00,63.5,63.7,63.46,63.64,384700.0,55.6362,55.8114,55.6012,55.7589,384700.0
2014-01-28 09:40:00,63.64,63.75,63.62,63.71,147400.0,55.7589,55.8553,55.7414,55.8202,147400.0
2014-01-28 09:50:00,63.7,63.77,63.61,63.68,100300.0,55.8114,55.8728,55.7326,55.7939,100300.0
2014-01-28 10:00:00,63.7,63.89,63.7,63.8,181500.0,55.8114,55.9779,55.8114,55.8991,181500.0
2014-01-28 10:10:00,63.8,63.81,63.65,63.68,348600.0,55.8991,55.9078,55.7676,55.7939,348600.0
2014-01-28 10:20:00,63.68,63.75,63.64,63.72,176300.0,55.7939,55.8553,55.7589,55.829,176300.0
2014-01-28 10:30:00,63.72,63.82,63.69,63.79,123500.0,55.829,55.9166,55.8027,55.8903,123500.0
2014-01-28 10:40:00,63.79,63.83,63.75,63.81,112200.0,55.8903,55.9253,55.8553,55.9078,112200.0
2014-01-28 10:50:00,63.8,63.81,63.73,63.79,123500.0,55.8991,55.9078,55.8377,55.8903,123500.0
2014-01-28 11:00:00,63.79,63.86,63.74,63.76,193300.0,55.8903,55.9516,55.8465,55.864,193300.0
2014-01-28 11:10:00,63.76,63.78,63.64,63.67,157100.0,55.864,55.8815,55.7589,55.7852,157100.0
2014-01-28 11:20:00,63.68,63.71,63.6,63.63,88000.0,55.7939,55.8202,55.7238,55.7501,88000.0
2014-01-28 11:30:00,63.64,63.69,63.58,63.58,83000.0,55.7589,55.8027,55.7063,55.7063,83000.0
2014-01-28 11:40:00,63.59,63.59,63.47,63.48,141300.0,55.7151,55.7151,55.6099,55.6187,141300.0
2014-01-28 11:50:00,63.48,63.58,63.48,63.55,116300.0,55.6187,55.7063,55.6187,55.68,116300.0
2014-01-28 12:00:00,63.56,63.63,63.53,63.6,71200.0,55.6888,55.7501,55.6625,55.7238,71200.0
2014-01-28 12:10:00,63.6,63.61,63.54,63.57,62300.0,55.7238,55.7326,55.6713,55.6975,62300.0
2014-01-28 12:20:00,63.57,63.59,63.53,63.59,46400.0,55.6975,55.7151,55.6625,55.7151,46400.0
2014-01-28 12:30:00,63.59,63.64,63.59,63.6,59400.0,55.7151,55.7589,55.7151,55.7238,59400.0
2014-01-28 12:40:00,63.61,63.65,63.59,63.59,35300.0,55.7326,55.7676,55.7151,55.7151,35300.0
2014-01-28 12:50:00,63.59,63.61,63.54,63.59,149900.0,55.7151,55.7326,55.6713,55.7151,149900.0
2014-01-28 13:00:00,63.59,63.6,63.53,63.55,41700.0,55.7151,55.7238,55.6625,55.68,41700.0
2014-01-28 13:10:00,63.55,63.67,63.55,63.66,96900.0,55.68,55.7852,55.68,55.7764,96900.0
2014-01-28 13:20:00,63.67,63.68,63.62,63.64,37500.0,55.7852,55.7939,55.7414,55.7589,37500.0
2014-01-28 13:30:00,63.64,63.68,63.56,63.59,49900.0,55.7589,55.7939,55.6888,55.7151,49900.0
2014-01-28 13:40:00,63.58,63.64,63.58,63.59,100800.0,55.7063,55.7589,55.7063,55.7151,100800.0
2014-01-28 13:50:00,63.59,63.61,63.58,63.58,55700.0,55.7151,55.7326,55.7063,55.7063,55700.0
2014-01-28 14:00:00,63.58,63.63,63.54,63.62,71800.0,55.7063,55.7501,55.6713,55.7414,71800.0
2014-01-28 14:10:00,63.63,63.65,63.6,63.63,38700.0,55.7501,55.7676,55.7238,55.7501,38700.0
2014-01-28 14:20:00,63.64,63.68,63.63,63.65,60900.0,55.7589,55.7939,55.7501,55.7676,60900.0
2014-01-28 14:30:00,63.65,63.71,63.63,63.71,54000.0,55.7676,55.8202,55.7501,55.8202,54000.0
2014-01-28 14:40:00,63.71,63.71,63.65,63.69,75600.0,55.8202,55.8202,55.7676,55.8027,75600.0
2014-01-28 14:50:00,63.68,63.71,63.66,63.7,79100.0,55.7939,55.8202,55.7764,55.8114,79100.0
2014-01-28 15:00:00,63.71,63.73,63.65,63.7,81100.0,55.8202,55.8377,55.7676,55.8114,81100.0
2014-01-28 15:10:00,63.7,63.73,63.67,63.71,48100.0,55.8114,55.8377,55.7852,55.8202,48100.0
2014-01-28 15:20:00,63.71,63.71,63.67,63.69,49800.0,55.8202,55.8202,55.7852,55.8027,49800.0
2014-01-28 15:30:00,63.69,63.77,63.68,63.76,71900.0,55.8027,55.8728,55.7939,55.864,71900.0
2014-01-28 15:40:00,63.76,63.76,63.69,63.71,159700.0,55.864,55.864,55.8027,55.8202,159700.0
2014-01-28 15:50:00,63.71,63.72,63.64,63.71,385500.0,55.8202,55.829,55.7589,55.8202,385500.0
2014-01-29 09:30:00,63.14,63.31,63.05,63.21,1106800.0,55.3208,55.4697,55.2419,55.3821,1106800.0
2014-01-29 09:40:00,63.22,63.37,63.1,63.14,1042700.0,55.3909,55.5223,55.2857,55.3208,1042700.0
2014-01-29 09:50:00,63.14,63.25,63.06,63.14,992200.0,55.3208,55.4172,55.2507,55.3208,992200.0
2014-01-29 10:00:00,63.14,63.29,63.13,63.24,505600.0,55.3208,55.4522,55.312,55.4084,505600.0
2014-01-29 10:10:00,63.24,63.26,63.04,63.08,506200.0,55.4084,55.4259,55.2332,55.2682,506200.0
2014-01-29 10:20:00,63.08,63.1,62.98,63.03,525400.0,55.2682,55.2857,55.1806,55.2244,525400.0
2014-01-29 10:30:00,63.03,63.2,63.01,63.2,568500.0,55.2244,55.3734,55.2069,55.3734,568500.0
2014-01-29 10:40:00,63.19,63.27,63.15,63.2,856600.0,55.3646,55.4347,55.3296,55.3734,856600.0
2014-01-29 10:50:00,63.2,63.2,63.11,63.12,1244300.0,55.3734,55.3734,55.2945,55.3033,1244300.0
2014-01-29 11:00:00,63.13,63.2,63.13,63.17,629000.0,55.312,55.3734,55.312,55.3471,629000.0
2014-01-29 11:10:00,63.18,63.25,63.13,63.17,142900.0,55.3558,55.4172,55.312,55.3471,142900.0
2014-01-29 11:20:00,63.17,63.24,63.14,63.21,256100.0,55.3471,55.4084,55.3208,55.3821,256100.0
2014-01-29 11:30:00,63.22,63.24,63.17,63.17,427700.0,55.3909,55.4084,55.3471,55.3471,427700.0
2014-01-29 11:40:00,63.17,63.2,63.12,63.15,322400.0,55.3471,55.3734,55.3033,55.3296,322400.0
2014-01-29 11:50:00,63.15,63.19,63.13,63.16,371200.0,55.3296,55.3646,55.312,55.3383,371200.0
2014-01-29 12:00:00,63.17,63.19,63.11,63.11,260000.0,55.3471,55.3646,55.2945,55.2945,260000.0
2014-01-29 12:10:00,63.11,63.12,63.06,63.08,173200.0,55.2945,55.3033,55.2507,55.2682,173200.0
2014-01-29 12:20:00,63.09,63.12,63.0,63.01,153700.0,55.277,55.3033,55.1981,55.2069,153700.0
2014-01-29 12:30:00,63.01,63.01,62.92,62.94,225600.0,55.2069,55.2069,55.128,55.1456,225600.0
2014-01-29 12:40:00,62.95,62.99,62.95,62.99,103600.0,55.1543,55.1894,55.1543,55.1894,103600.0
2014-01-29 12:50:00,62.98,62.99,62.94,62.96,105700.0,55.1806,55.1894,55.1456,55.1631,105700.0
2014-01-29 13:00:00,62.95,62.95,62.88,62.92,181700.0,55.1543,55.1543,55.093,55.128,181700.0
2014-01-29 13:10:00,62.92,62.98,62.88,62.92,195100.0,55.128,55.1806,55.093,55.128,195100.0
2014-01-29 13:20:00,62.92,62.93,62.88,62.9,191600.0,55.128,55.1368,55.093,55.1105,191600.0
2014-01-29 13:30:00,62.9,62.93,62.89,62.89,140500.0,55.1105,55.1368,55.1018,55.1018,140500.0
2014-01-29 13:40:00,62.88,62.9,62.83,62.9,186800.0,55.093,55.1105,55.0492,55.1105,186800.0
2014-01-29 13:50:00,62.9,62.97,62.86,62.92,221400.0,55.1105,55.1718,55.0755,55.128,221400.0
2014-01-29 14:00:00,62.92,63.22,62.7,62.86,472900.0,55.128,55.3909,54.9353,55.0755,472900.0
2014-01-29 14:10:00,62.89,62.89,62.61,62.65,442300.0,55.1018,55.1018,54.8564,54.8915,442300.0
2014-01-29 14:20:00,62.65,62.92,62.61,62.88,438300.0,54.8915,55.128,54.8564,55.093,438300.0
2014-01-29 14:30:00,62.88,63.03,62.81,63.03,274900.0,55.093,55.2244,55.0317,55.2244,274900.0
2014-01-29 14:40:00,63.03,63.07,62.9,62.91,287900.0,55.2244,55.2595,55.1105,55.1193,287900.0
2014-01-29 14:50:00,62.91,62.95,62.72,62.73,193700.0,55.1193,55.1543,54.9528,54.9616,193700.0
2014-01-29 15:00:00,62.72,62.78,62.67,62.78,176000.0,54.9528,55.0054,54.909,55.0054,176000.0
2014-01-29 15:10:00,62.78,62.79,62.62,62.62,303600.0,55.0054,55.0141,54.8652,54.8652,303600.0
2014-01-29 15:20:00,62.62,62.76,62.61,62.66,153000.0,54.8652,54.9879,54.8564,54.9002,153000.0
2014-01-29 15:30:00,62.66,62.69,62.57,62.67,276900.0,54.9002,54.9265,54.8214,54.909,276900.0
2014-01-29 15:40:00,62.66,62.81,62.62,62.72,358900.0,54.9002,55.0317,54.8652,54.9528,358900.0
2014-01-29 15:50:00,62.72,62.73,62.63,62.65,1350600.0,54.9528,54.9616,54.874,54.8915,1350600.0
2014-01-30 09:30:00,63.11,63.31,63.11,63.25,1281100.0,55.2945,55.4697,55.2945,55.4172,1281100.0
2014-01-30 09:40:00,63.25,63.25,63.12,63.22,1531300.0,55.4172,55.4172,55.3033,55.3909,1531300.0
2014-01-30 09:50:00,63.21,63.28,63.18,63.26,565100.0,55.3821,55.4435,55.3558,55.4259,565100.0
2014-01-30 10:00:00,63.26,63.35,63.17,63.27,384900.0,55.4259,55.5048,55.3471,55.4347,384900.0
2014-01-30 10:10:00,63.27,63.33,63.21,63.32,205400.0,55.4347,55.4873,55.3821,55.4785,205400.0
2014-01-30 10:20:00,63.33,63.48,63.32,63.37,189900.0,55.4873,55.6187,55.4785,55.5223,189900.0
2014-01-30 10:30:00,63.37,63.5,63.37,63.5,243600.0,55.5223,55.6362,55.5223,55.6362,243600.0
2014-01-30 10:40:00,63.51,63.55,63.47,63.49,890300.0,55.645,55.68,55.6099,55.6275,890300.0
2014-01-30 10:50:00,63.48,63.55,63.47,63.54,188000.0,55.6187,55.68,55.6099,55.6713,188000.0
2014-01-30 11:00:00,63.54,63.57,63.53,63.57,200000.0,55.6713,55.6975,55.6625,55.6975,200000.0
2014-01-30 11:10:00,63.57,63.69,63.56,63.69,331400.0,55.6975,55.8027,55.6888,55.8027,331400.0
2014-01-30 11:20:00,63.69,63.8,63.69,63.72,242800.0,55.8027,55.8991,55.8027,55.829,242800.0
2014-01-30 11:30:00,63.73,63.8,63.72,63.74,328400.0,55.8377,55.8991,55.829,55.8465,328400.0
2014-01-30 11:40:00,63.72,63.85,63.72,63.83,215200.0,55.829,55.9429,55.829,55.9253,215200.0
2014-01-30 11:50:00,63.83,63.91,63.82,63.85,263900.0,55.9253,55.9954,55.9166,55.9429,263900.0
2014-01-30 12:00:00,63.85,63.86,63.78,63.79,448600.0,55.9429,55.9516,55.8815,55.8903,448600.0
2014-01-30 12:10:00,63.78,63.81,63.73,63.73,167800.0,55.8815,55.9078,55.8377,55.8377,167800.0
2014-01-30 12:20:00,63.73,63.78,63.73,63.75,147200.0,55.8377,55.8815,55.8377,55.8553,147200.0
2014-01-30 12:30:00,63.75,63.86,63.75,63.86,222100.0,55.8553,55.9516,55.8553,55.9516,222100.0
2014-01-30 12:40:00,63.86,63.9,63.85,63.87,400200.0,55.9516,55.9867,55.9429,55.9604,400200.0
2014-01-30 12:50:00,63.87,63.88,63.84,63.85,87300.0,55.9604,55.9692,55.9341,55.9429,87300.0
2014-01-30 13:00:00,63.84,63.84,63.8,63.82,175900.0,55.9341,55.9341,55.8991,55.9166,175900.0
2014-01-30 13:10:00,63.82,63.82,63.78,63.79,98800.0,55.9166,55.9166,55.8815,55.8903,98800.0
2014-01-30 13:20:00,63.79,63.79,63.73,63.73,130900.0,55.8903,55.8903,55.8377,55.8377,130900.0
2014-01-30 13:30:00,63.74,63.75,63.69,63.71,143000.0,55.8465,55.8553,55.8027,55.8202,143000.0
2014-01-30 13:40:00,63.7,63.78,63.7,63.78,116100.0,55.8114,55.8815,55.8114,55.8815,116100.0
2014-01-30 13:50:00,63.78,63.79,63.73,63.74,107700.0,55.8815,55.8903,55.8377,55.8465,107700.0
2014-01-30 14:00:00,63.74,63.74,63.65,63.65,144100.0,55.8465,55.8465,55.7676,55.7676,144100.0
2014-01-30 14:10:00,63.66,63.67,63.63,63.63,239000.0,55.7764,55.7852,55.7501,55.7501,239000.0
2014-01-30 14:20:00,63.64,63.74,63.64,63.74,261000.0,55.7589,55.8465,55.7589,55.8465,261000.0
2014-01-30 14:30:00,63.74,63.79,63.73,63.78,180400.0,55.8465,55.8903,55.8377,55.8815,180400.0
2014-01-30 14:40:00,63.79,63.82,63.76,63.77,187500.0,55.8903,55.9166,55.864,55.8728,187500.0
2014-01-30 14:50:00,63.78,63.81,63.76,63.78,170400.0,55.8815,55.9078,55.864,55.8815,170400.0
2014-01-30 15:00:00,63.77,63.85,63.77,63.79,192800.0,55.8728,55.9429,55.8728,55.8903,192800.0
2014-01-30 15:10:00,63.79,63.84,63.79,63.83,268100.0,55.8903,55.9341,55.8903,55.9253,268100.0
2014-01-30 15:20:00,63.83,63.85,63.78,63.8,240100.0,55.9253,55.9429,55.8815,55.8991,240100.0
2014-01-30 15:30:00,63.8,63.8,63.73,63.74,222900.0,55.8991,55.8991,55.8377,55.8465,222900.0
2014-01-30 15:40:00,63.75,63.76,63.66,63.66,327500.0,55.8553,55.864,55.7764,55.7764,327500.0
2014-01-30 15:50:00,63.67,63.75,63.67,63.7,554800.0,55.7852,55.8553,55.7852,55.8114,554800.0
2014-01-31 09:30:00,62.71,62.71,62.43,62.61,540800.0,54.944,54.944,54.6987,54.8564,540800.0
2014-01-31 09:40:00,62.61,62.78,62.59,62.78,363900.0,54.8564,55.0054,54.8389,55.0054,363900.0
2014-01-31 09:50:00,62.8,62.82,62.7,62.73,232500.0,55.0229,55.0404,54.9353,54.9616,232500.0
2014-01-31 10:00:00,62.74,62.88,62.71,62.84,559300.0,54.9703,55.093,54.944,55.0579,559300.0
2014-01-31 10:10:00,62.85,62.94,62.83,62.89,224100.0,55.0667,55.1456,55.0492,55.1018,224100.0
2014-01-31 10:20:00,62.89,62.94,62.71,62.72,171600.0,55.1018,55.1456,54.944,54.9528,171600.0
2014-01-31 10:30:00,62.72,62.84,62.72,62.82,142200.0,54.9528,55.0579,54.9528,55.0404,142200.0
2014-01-31 10:40:00,62.83,62.92,62.75,62.92,134600.0,55.0492,55.128,54.9791,55.128,134600.0
2014-01-31 10:50:00,62.92,63.0,62.88,62.9,164500.0,55.128,55.1981,55.093,55.1105,164500.0
2014-01-31 11:00:00,62.9,63.1,62.85,63.1,132300.0,55.1105,55.2857,55.0667,55.2857,132300.0
2014-01-31 11:10:00,63.1,63.1,62.95,62.95,154200.0,55.2857,55.2857,55.1543,55.1543,154200.0
2014-01-31 11:20:00,62.96,63.1,62.95,63.09,147800.0,55.1631,55.2857,55.1543,55.277,147800.0
2014-01-31 11:30:00,63.09,63.11,62.99,63.03,105100.0,55.277,55.2945,55.1894,55.2244,105100.0
2014-01-31 11:40:00,63.03,63.07,63.01,63.02,54200.0,55.2244,55.2595,55.2069,55.2157,54200.0
2014-01-31 11:50:00,63.02,63.08,62.99,63.08,70200.0,55.2157,55.2682,55.1894,55.2682,70200.0
2014-01-31 12:00:00,63.1,63.18,63.08,63.14,134500.0,55.2857,55.3558,55.2682,55.3208,134500.0
2014-01-31 12:10:00,63.15,63.19,63.09,63.09,70300.0,55.3296,55.3646,55.277,55.277,70300.0
2014-01-31 12:20:00,63.08,63.1,63.03,63.07,67700.0,55.2682,55.2857,55.2244,55.2595,67700.0
2014-01-31 12:30:00,63.08,63.08,62.94,62.97,85900.0,55.2682,55.2682,55.1456,55.1718,85900.0
2014-01-31 12:40:00,62.97,63.02,62.92,63.01,60700.0,55.1718,55.2157,55.128,55.2069,60700.0
2014-01-31 12:50:00,63.02,63.07,63.0,63.03,67400.0,55.2157,55.2595,55.1981,55.2244,67400.0
2014-01-31 13:00:00,63.03,63.07,62.95,62.99,75300.0,55.2244,55.2595,55.1543,55.1894,75300.0
2014-01-31 13:10:00,62.99,63.05,62.97,62.97,76600.0,55.1894,55.2419,55.1718,55.1718,76600.0
2014-01-31 13:20:00,62.97,63.01,62.96,62.98,87600.0,55.1718,55.2069,55.1631,55.1806,87600.0
2014-01-31 13:30:00,63.0,63.03,62.97,63.01,101500.0,55.1981,55.2244,55.1718,55.2069,101500.0
2014-01-31 13:40:00,63.02,63.17,63.02,63.16,126300.0,55.2157,55.3471,55.2157,55.3383,126300.0
2014-01-31 13:50:00,63.17,63.29,63.17,63.28,98300.0,55.3471,55.4522,55.3471,55.4435,98300.0
2014-01-31 14:00:00,63.28,63.31,63.25,63.26,77700.0,55.4435,55.4697,55.4172,55.4259,77700.0
2014-01-31 14:10:00,63.25,63.26,63.16,63.19,87100.0,55.4172,55.4259,55.3383,55.3646,87100.0
2014-01-31 14:20:00,63.19,63.23,63.16,63.21,89600.0,55.3646,55.3997,55.3383,55.3821,89600.0
2014-01-31 14:30:00,63.22,63.28,63.18,63.26,41900.0,55.3909,55.4435,55.3558,55.4259,41900.0
2014-01-31 14:40:00,63.27,63.3,63.22,63.29,76900.0,55.4347,55.461,55.3909,55.4522,76900.0
2014-01-31 14:50:00,63.29,63.3,63.16,63.18,146900.0,55.4522,55.461,55.3383,55.3558,146900.0
2014-01-31 15:00:00,63.18,63.18,63.01,63.01,166500.0,55.3558,55.3558,55.2069,55.2069,166500.0
2014-01-31 15:10:00,63.01,63.1,62.96,62.98,190100.0,55.2069,55.2857,55.1631,55.1806,190100.0
2014-01-31 15:20:00,62.99,63.04,62.94,63.01,282500.0,55.1894,55.2332,55.1456,55.2069,282500.0
2014-01-31 15:30:00,63.01,63.07,62.96,62.99,161000.0,55.2069,55.2595,55.1631,55.1894,161000.0
2014-01-31 15:40:00,62.98,63.0,62.88,62.95,229600.0,55.1806,55.1981,55.093,55.1543,229600.0
2014-01-31 15:50:00,62.95,62.96,62.8,62.86,694500.0,55.1543,55.1631,55.0229,55.0755,694500.0
2014-02-03 09:30:00,62.76,62.96,62.69,62.7,1548300.0,54.9879,55.1631,54.9265,54.9353,1548300.0
2014-02-03 09:40:00,62.69,62.73,62.26,62.31,1224200.0,54.9265,54.9616,54.5498,54.5936,1224200.0
2014-02-03 09:50:00,62.3,62.41,62.28,62.32,908300.0,54.5848,54.6812,54.5673,54.6023,908300.0
2014-02-03 10:00:00,62.31,62.31,62.07,62.13,973700.0,54.5936,54.5936,54.3833,54.4359,973700.0
2014-02-03 10:10:00,62.14,62.14,61.77,61.79,825700.0,54.4446,54.4446,54.1205,54.138,825700.0
2014-02-03 10:20:00,61.78,61.89,61.76,61.88,594200.0,54.1292,54.2256,54.1117,54.2168,594200.0
2014-02-03 10:30:00,61.86,62.21,61.83,62.05,4022900.0,54.1993,54.506,54.173,54.3658,4022900.0
2014-02-03 10:40:00,62.05,62.11,62.01,62.06,577700.0,54.3658,54.4184,54.3307,54.3745,577700.0
2014-02-03 10:50:00,62.06,62.12,61.92,61.95,750400.0,54.3745,54.4271,54.2519,54.2782,750400.0
2014-02-03 11:00:00,61.95,61.96,61.8,61.8,318600.0,54.2782,54.2869,54.1467,54.1467,318600.0
2014-02-03 11:10:00,61.8,61.85,61.7,61.77,644500.0,54.1467,54.1905,54.0591,54.1205,644500.0
2014-02-03 11:20:00,61.76,61.8,61.73,61.74,1471000.0,54.1117,54.1467,54.0854,54.0942,1471000.0
2014-02-03 11:30:00,61.74,61.8,61.71,61.75,1143300.0,54.0942,54.1467,54.0679,54.1029,1143300.0
2014-02-03 11:40:00,61.75,61.81,61.63,61.64,635700.0,54.1029,54.1555,53.9978,54.0066,635700.0
2014-02-03 11:50:00,61.63,61.67,61.54,61.56,415200.0,53.9978,54.0328,53.9189,53.9365,415200.0
2014-02-03 12:00:00,61.56,61.56,61.42,61.54,279900.0,53.9365,53.9365,53.8138,53.9189,279900.0
2014-02-03 12:10:00,61.54,61.54,61.4,61.44,240900.0,53.9189,53.9189,53.7963,53.8313,240900.0
2014-02-03 12:20:00,61.44,61.54,61.37,61.53,516800.0,53.8313,53.9189,53.77,53.9102,516800.0
2014-02-03 12:30:00,61.52,61.6,61.5,61.51,781200.0,53.9014,53.9715,53.8839,53.8927,781200.0
2014-02-03 12:40:00,61.5,61.63,61.5,61.62,381200.0,53.8839,53.9978,53.8839,53.989,381200.0
2014-02-03 12:50:00,61.62,61.66,61.56,61.56,618300.0,53.989,54.0241,53.9365,53.9365,618300.0
2014-02-03 13:00:00,61.57,61.59,61.37,61.39,520300.0,53.9452,53.9627,53.77,53.7875,520300.0
2014-02-03 13:10:00,61.41,61.47,61.37,61.37,446000.0,53.805,53.8576,53.77,53.77,446000.0
2014-02-03 13:20:00,61.38,61.41,61.22,61.26,324200.0,53.7788,53.805,53.6386,53.6736,324200.0
2014-02-03 13:30:00,61.26,61.36,61.21,61.21,254800.0,53.6736,53.7612,53.6298,53.6298,254800.0
2014-02-03 13:40:00,61.21,61.48,61.13,61.17,1902800.0,53.6298,53.8664,53.5597,53.5948,1902800.0
2014-02-03 13:50:00,61.17,61.28,61.11,61.22,439300.0,53.5948,53.6911,53.5422,53.6386,439300.0
2014-02-03 14:00:00,61.2,61.35,61.19,61.29,461500.0,53.621,53.7525,53.6123,53.6999,461500.0
2014-02-03 14:10:00,61.28,61.41,61.26,61.4,438000.0,53.6911,53.805,53.6736,53.7963,438000.0
2014-02-03 14:20:00,61.4,61.41,61.32,61.39,307500.0,53.7963,53.805,53.7262,53.7875,307500.0
2014-02-03 14:30:00,61.38,61.4,61.16,61.21,1150500.0,53.7788,53.7963,53.586,53.6298,1150500.0
2014-02-03 14:40:00,61.21,61.26,61.12,61.19,322700.0,53.6298,53.6736,53.551,53.6123,322700.0
2014-02-03 14:50:00,61.19,61.2,61.03,61.03,312700.0,53.6123,53.621,53.4721,53.4721,312700.0
2014-02-03 15:00:00,61.04,61.14,61.04,61.13,472600.0,53.4809,53.5685,53.4809,53.5597,472600.0
2014-02-03 15:10:00,61.13,61.22,61.07,61.18,688400.0,53.5597,53.6386,53.5071,53.6035,688400.0
2014-02-03 15:20:00,61.17,61.21,61.09,61.21,495700.0,53.5948,53.6298,53.5247,53.6298,495700.0
2014-02-03 15:30:00,61.21,61.26,61.2,61.26,596500.0,53.6298,53.6736,53.621,53.6736,596500.0
2014-02-03 15:40:00,61.27,61.28,61.1,61.12,832100.0,53.6824,53.6911,53.5334,53.551,832100.0
2014-02-03 15:50:00,61.12,61.27,61.11,61.23,1262000.0,53.551,53.6824,53.5422,53.6473,1262000.0
2014-02-04 09:30:00,61.63,61.76,61.47,61.47,582100.0,53.9978,54.1117,53.8576,53.8576,582100.0
2014-02-04 09:40:00,61.48,61.63,61.42,61.61,298500.0,53.8664,53.9978,53.8138,53.9803,298500.0
2014-02-04 09:50:00,61.61,61.86,61.52,61.78,1392000.0,53.9803,54.1993,53.9014,54.1292,1392000.0
2014-02-04 10:00:00,61.79,61.86,61.71,61.77,315400.0,54.138,54.1993,54.0679,54.1205,315400.0
2014-02-04 10:10:00,61.79,61.86,61.73,61.79,272900.0,54.138,54.1993,54.0854,54.138,272900.0
2014-02-04 10:20:00,61.79,61.82,61.65,61.75,145700.0,54.138,54.1643,54.0153,54.1029,145700.0
2014-02-04 10:30:00,61.74,61.94,61.74,61.93,811400.0,54.0942,54.2694,54.0942,54.2606,811400.0
2014-02-04 10:40:00,61.93,61.95,61.79,61.83,137500.0,54.2606,54.2782,54.138,54.173,137500.0
2014-02-04 10:50:00,61.83,61.83,61.72,61.77,175500.0,54.173,54.173,54.0766,54.1205,175500.0
2014-02-04 11:00:00,61.77,61.97,61.72,61.92,276900.0,54.1205,54.2957,54.0766,54.2519,276900.0
2014-02-04 11:10:00,61.92,61.93,61.85,61.85,202700.0,54.2519,54.2606,54.1905,54.1905,202700.0
2014-02-04 11:20:00,61.84,61.87,61.8,61.83,250000.0,54.1818,54.2081,54.1467,54.173,250000.0
2014-02-04 11:30:00,61.84,61.91,61.8,61.91,258500.0,54.1818,54.2431,54.1467,54.2431,258500.0
2014-02-04 11:40:00,61.92,61.94,61.83,61.92,150500.0,54.2519,54.2694,54.173,54.2519,150500.0
2014-02-04 11:50:00,61.92,61.97,61.88,61.96,88900.0,54.2519,54.2957,54.2168,54.2869,88900.0
2014-02-04 12:00:00,61.96,62.0,61.89,61.91,144200.0,54.2869,54.322,54.2256,54.2431,144200.0
2014-02-04 12:10:00,61.91,61.95,61.88,61.89,71700.0,54.2431,54.2782,54.2168,54.2256,71700.0
2014-02-04 12:20:00,61.9,61.98,61.88,61.88,313000.0,54.2344,54.3044,54.2168,54.2168,313000.0
2014-02-04 12:30:00,61.88,61.95,61.86,61.93,73500.0,54.2168,54.2782,54.1993,54.2606,73500.0
2014-02-04 12:40:00,61.92,62.01,61.92,61.98,102900.0,54.2519,54.3307,54.2519,54.3044,102900.0
2014-02-04 12:50:00,61.98,62.01,61.94,61.98,90500.0,54.3044,54.3307,54.2694,54.3044,90500.0
2014-02-04 13:00:00,61.99,62.04,61.97,61.98,104700.0,54.3132,54.357,54.2957,54.3044,104700.0
2014-02-04 13:10:00,61.97,61.98,61.88,61.91,93200.0,54.2957,54.3044,54.2168,54.2431,93200.0
2014-02-04 13:20:00,61.9,61.92,61.87,61.92,94700.0,54.2344,54.2519,54.2081,54.2519,94700.0
2014-02-04 13:30:00,61.91,61.97,61.88,61.96,98800.0,54.2431,54.2957,54.2168,54.2869,98800.0
2014-02-04 13:40:00,61.95,61.98,61.91,61.91,37300.0,54.2782,54.3044,54.2431,54.2431,37300.0
2014-02-04 13:50:00,61.91,61.93,61.76,61.79,226000.0,54.2431,54.2606,54.1117,54.138,226000.0
2014-02-04 14:00:00,61.8,61.83,61.73,61.81,175400.0,54.1467,54.173,54.0854,54.1555,175400.0
2014-02-04 14:10:00,61.8,61.88,61.8,61.83,40700.0,54.1467,54.2168,54.1467,54.173,40700.0
2014-02-04 14:20:00,61.82,61.93,61.82,61.9,61000.0,54.1643,54.2606,54.1643,54.2344,61000.0
2014-02-04 14:30:00,61.89,61.92,61.87,61.89,285500.0,54.2256,54.2519,54.2081,54.2256,285500.0
2014-02-04 14:40:00,61.89,61.99,61.89,61.93,224200.0,54.2256,54.3132,54.2256,54.2606,224200.0
2014-02-04 14:50:00,61.93,61.99,61.92,61.99,103500.0,54.2606,54.3132,54.2519,54.3132,103500.0
2014-02-04 15:00:00,61.98,62.03,61.96,62.0,132400.0,54.3044,54.3483,54.2869,54.322,132400.0
2014-02-04 15:10:00,61.99,62.0,61.91,61.96,65800.0,54.3132,54.322,54.2431,54.2869,65800.0
2014-02-04 15:20:00,61.96,61.97,61.76,61.76,209500.0,54.2869,54.2957,54.1117,54.1117,209500.0
2014-02-04 15:30:00,61.77,61.95,61.75,61.92,302000.0,54.1205,54.2782,54.1029,54.2519,302000.0
2014-02-04 15:40:00,61.92,62.0,61.9,61.93,215800.0,54.2519,54.322,54.2344,54.2606,215800.0
2014-02-04 15:50:00,61.93,62.01,61.9,61.91,549500.0,54.2606,54.3307,54.2344,54.2431,549500.0
2014-02-05 09:30:00,61.76,61.77,61.58,61.62,231500.0,54.1117,54.1205,53.954,53.989,231500.0
2014-02-05 09:40:00,61.61,61.68,61.34,61.36,164200.0,53.9803,54.0416,53.7437,53.7612,164200.0
2014-02-05 09:50:00,61.38,61.49,61.37,61.48,241100.0,53.7788,53.8751,53.77,53.8664,241100.0
2014-02-05 10:00:00,61.47,61.78,61.42,61.42,479500.0,53.8576,54.1292,53.8138,53.8138,479500.0
2014-02-05 10:10:00,61.42,61.49,61.3,61.35,365600.0,53.8138,53.8751,53.7087,53.7525,365600.0
2014-02-05 10:20:00,61.35,61.37,61.11,61.27,236100.0,53.7525,53.77,53.5422,53.6824,236100.0
2014-02-05 10:30:00,61.29,61.43,61.22,61.34,179900.0,53.6999,53.8226,53.6386,53.7437,179900.0
2014-02-05 10:40:00,61.35,61.43,61.21,61.29,145500.0,53.7525,53.8226,53.6298,53.6999,145500.0
2014-02-05 10:50:00,61.3,61.47,61.26,61.41,149800.0,53.7087,53.8576,53.6736,53.805,149800.0
2014-02-05 11:00:00,61.39,61.41,61.23,61.25,109200.0,53.7875,53.805,53.6473,53.6649,109200.0
2014-02-05 11:10:00,61.25,61.45,61.25,61.39,95500.0,53.6649,53.8401,53.6649,53.7875,95500.0
2014-02-05 11:20:00,61.4,61.62,61.4,61.61,110000.0,53.7963,53.989,53.7963,53.9803,110000.0
2014-02-05 11:30:00,61.62,61.64,61.56,61.59,148600.0,53.989,54.0066,53.9365,53.9627,148600.0
2014-02-05 11:40:00,61.59,61.73,61.57,61.71,123500.0,53.9627,54.0854,53.9452,54.0679,123500.0
2014-02-05 11:50:00,61.7,61.82,61.7,61.78,204200.0,54.0591,54.1643,54.0591,54.1292,204200.0
2014-02-05 12:00:00,61.78,61.86,61.78,61.83,75400.0,54.1292,54.1993,54.1292,54.173,75400.0
2014-02-05 12:10:00,61.82,61.83,61.75,61.81,118600.0,54.1643,54.173,54.1029,54.1555,118600.0
2014-02-05 12:20:00,61.81,61.9,61.79,61.8,115000.0,54.1555,54.2344,54.138,54.1467,115000.0
2014-02-05 12:30:00,61.8,61.84,61.76,61.76,93100.0,54.1467,54.1818,54.1117,54.1117,93100.0
2014-02-05 12:40:00,61.77,61.81,61.75,61.77,40600.0,54.1205,54.1555,54.1029,54.1205,40600.0
2014-02-05 12:50:00,61.78,61.83,61.77,61.83,34200.0,54.1292,54.173,54.1205,54.173,34200.0
2014-02-05 13:00:00,61.83,61.93,61.8,61.93,59200.0,54.173,54.2606,54.1467,54.2606,59200.0
2014-02-05 13:10:00,61.93,61.93,61.87,61.91,42500.0,54.2606,54.2606,54.2081,54.2431,42500.0
2014-02-05 13:20:00,61.91,61.91,61.82,61.83,131300.0,54.2431,54.2431,54.1643,54.173,131300.0
2014-02-05 13:30:00,61.85,61.91,61.85,61.9,184400.0,54.1905,54.2431,54.1905,54.2344,184400.0
2014-02-05 13:40:00,61.91,61.98,61.9,61.95,107500.0,54.2431,54.3044,54.2344,54.2782,107500.0
2014-02-05 13:50:00,61.96,62.01,61.95,61.97,77300.0,54.2869,54.3307,54.2782,54.2957,77300.0
2014-02-05 14:00:00,61.96,62.03,61.93,61.96,132500.0,54.2869,54.3483,54.2606,54.2869,132500.0
2014-02-05 14:10:00,61.96,61.96,61.89,61.93,80200.0,54.2869,54.2869,54.2256,54.2606,80200.0
2014-02-05 14:20:00,61.92,62.05,61.92,62.05,83300.0,54.2519,54.3658,54.2519,54.3658,83300.0
2014-02-05 14:30:00,62.05,62.09,61.94,61.95,493700.0,54.3658,54.4008,54.2694,54.2782,493700.0
2014-02-05 14:40:00,61.95,62.0,61.94,62.0,101900.0,54.2782,54.322,54.2694,54.322,101900.0
2014-02-05 14:50:00,62.0,62.03,61.94,61.97,98100.0,54.322,54.3483,54.2694,54.2957,98100.0
2014-02-05 15:00:00,61.97,62.03,61.94,62.02,193900.0,54.2957,54.3483,54.2694,54.3395,193900.0
2014-02-05 15:10:00,62.03,62.08,62.0,62.05,212200.0,54.3483,54.3921,54.322,54.3658,212200.0
2014-02-05 15:20:00,62.05,62.12,62.02,62.12,142400.0,54.3658,54.4271,54.3395,54.4271,142400.0
2014-02-05 15:30:00,62.13,62.13,62.05,62.09,177600.0,54.4359,54.4359,54.3658,54.4008,177600.0
2014-02-05 15:40:00,62.09,62.15,62.04,62.11,196800.0,54.4008,54.4534,54.357,54.4184,196800.0
2014-02-05 15:50:00,62.12,62.12,61.99,62.02,617600.0,54.4271,54.4271,54.3132,54.3395,617600.0
2014-02-06 09:30:00,62.2,62.77,62.2,62.76,520200.0,54.4972,54.9966,54.4972,54.9879,520200.0
2014-02-06 09:40:00,62.77,62.89,62.66,62.89,342500.0,54.9966,55.1018,54.9002,55.1018,342500.0
2014-02-06 09:50:00,62.89,63.06,62.87,63.04,163200.0,55.1018,55.2507,55.0842,55.2332,163200.0
2014-02-06 10:00:00,63.04,63.25,63.03,63.2,139900.0,55.2332,55.4172,55.2244,55.3734,139900.0
2014-02-06 10:10:00,63.19,63.21,63.12,63.19,190900.0,55.3646,55.3821,55.3033,55.3646,190900.0
2014-02-06 10:20:00,63.18,63.21,63.14,63.18,113700.0,55.3558,55.3821,55.3208,55.3558,113700.0
2014-02-06 10:30:00,63.19,63.27,63.19,63.23,264500.0,55.3646,55.4347,55.3646,55.3997,264500.0
2014-02-06 10:40:00,63.23,63.33,63.23,63.28,146500.0,55.3997,55.4873,55.3997,55.4435,146500.0
2014-02-06 10:50:00,63.28,63.29,63.16,63.23,202900.0,55.4435,55.4522,55.3383,55.3997,202900.0
2014-02-06 11:00:00,63.22,63.25,63.18,63.19,113600.0,55.3909,55.4172,55.3558,55.3646,113600.0
2014-02-06 11:10:00,63.2,63.22,63.1,63.11,111600.0,55.3734,55.3909,55.2857,55.2945,111600.0
2014-02-06 11:20:00,63.11,63.16,63.09,63.1,119400.0,55.2945,55.3383,55.277,55.2857,119400.0
2014-02-06 11:30:00,63.11,63.18,63.11,63.16,79900.0,55.2945,55.3558,55.2945,55.3383,79900.0
2014-02-06 11:40:00,63.17,63.23,63.17,63.21,81000.0,55.3471,55.3997,55.3471,55.3821,81000.0
2014-02-06 11:50:00,63.21,63.26,63.13,63.15,85500.0,55.3821,55.4259,55.312,55.3296,85500.0
2014-02-06 12:00:00,63.16,63.24,63.16,63.24,111100.0,55.3383,55.4084,55.3383,55.4084,111100.0
2014-02-06 12:10:00,63.25,63.26,63.2,63.23,74900.0,55.4172,55.4259,55.3734,55.3997,74900.0
2014-02-06 12:20:00,63.23,63.24,63.19,63.22,84800.0,55.3997,55.4084,55.3646,55.3909,84800.0
2014-02-06 12:30:00,63.22,63.23,63.16,63.2,98600.0,55.3909,55.3997,55.3383,55.3734,98600.0
2014-02-06 12:40:00,63.2,63.27,63.19,63.2,127100.0,55.3734,55.4347,55.3646,55.3734,127100.0
2014-02-06 12:50:00,63.2,63.24,63.18,63.18,118000.0,55.3734,55.4084,55.3558,55.3558,118000.0
2014-02-06 13:00:00,63.19,63.23,63.19,63.23,59200.0,55.3646,55.3997,55.3646,55.3997,59200.0
2014-02-06 13:10:00,63.23,63.24,63.14,63.14,97600.0,55.3997,55.4084,55.3208,55.3208,97600.0
2014-02-06 13:20:00,63.14,63.16,63.08,63.11,115400.0,55.3208,55.3383,55.2682,55.2945,115400.0
2014-02-06 13:30:00,63.12,63.18,63.11,63.15,65200.0,55.3033,55.3558,55.2945,55.3296,65200.0
2014-02-06 13:40:00,63.15,63.19,63.1,63.17,66700.0,55.3296,55.3646,55.2857,55.3471,66700.0
2014-02-06 13:50:00,63.16,63.17,63.11,63.14,61300.0,55.3383,55.3471,55.2945,55.3208,61300.0
2014-02-06 14:00:00,63.15,63.21,63.15,63.21,69200.0,55.3296,55.3821,55.3296,55.3821,69200.0
2014-02-06 14:10:00,63.2,63.3,63.19,63.27,120700.0,55.3734,55.461,55.3646,55.4347,120700.0
2014-02-06 14:20:00,63.27,63.36,63.27,63.31,226100.0,55.4347,55.5136,55.4347,55.4697,226100.0
2014-02-06 14:30:00,63.32,63.34,63.28,63.3,111800.0,55.4785,55.496,55.4435,55.461,111800.0
2014-02-06 14:40:00,63.3,63.3,63.21,63.24,123300.0,55.461,55.461,55.3821,55.4084,123300.0
2014-02-06 14:50:00,63.24,63.29,63.22,63.28,122200.0,55.4084,55.4522,55.3909,55.4435,122200.0
2014-02-06 15:00:00,63.28,63.31,63.25,63.3,205200.0,55.4435,55.4697,55.4172,55.461,205200.0
2014-02-06 15:10:00,63.3,63.3,63.23,63.28,316700.0,55.461,55.461,55.3997,55.4435,316700.0
2014-02-06 15:20:00,63.29,63.3,63.23,63.27,327500.0,55.4522,55.461,55.3997,55.4347,327500.0
2014-02-06 15:30:00,63.27,63.28,63.22,63.27,350900.0,55.4347,55.4435,55.3909,55.4347,350900.0
2014-02-06 15:40:00,63.27,63.33,63.25,63.26,433000.0,55.4347,55.4873,55.4172,55.4259,433000.0
2014-02-06 15:50:00,63.27,63.34,63.26,63.31,949300.0,55.4347,55.496,55.4259,55.4697,949300.0
2014-02-07 09:30:00,63.75,63.9,63.61,63.84,505200.0,55.8553,55.9867,55.7326,55.9341,505200.0
2014-02-07 09:40:00,63.85,63.99,63.81,63.81,268800.0,55.9429,56.0655,55.9078,55.9078,268800.0
2014-02-07 09:50:00,63.81,63.83,63.67,63.76,287100.0,55.9078,55.9253,55.7852,55.864,287100.0
2014-02-07 10:00:00,63.78,63.85,63.62,63.65,201100.0,55.8815,55.9429,55.7414,55.7676,201100.0
2014-02-07 10:10:00,63.65,63.65,63.47,63.5,141900.0,55.7676,55.7676,55.6099,55.6362,141900.0
2014-02-07 10:20:00,63.5,63.59,63.45,63.49,154000.0,55.6362,55.7151,55.5924,55.6275,154000.0
2014-02-07 10:30:00,63.47,63.6,63.47,63.59,73500.0,55.6099,55.7238,55.6099,55.7151,73500.0
2014-02-07 10:40:00,63.59,63.59,63.47,63.56,96200.0,55.7151,55.7151,55.6099,55.6888,96200.0
2014-02-07 10:50:00,63.57,63.68,63.53,63.65,222600.0,55.6975,55.7939,55.6625,55.7676,222600.0
2014-02-07 11:00:00,63.65,63.65,63.59,63.59,57100.0,55.7676,55.7676,55.7151,55.7151,57100.0
2014-02-07 11:10:00,63.59,63.68,63.58,63.59,59700.0,55.7151,55.7939,55.7063,55.7151,59700.0
2014-02-07 11:20:00,63.59,63.64,63.58,63.63,47800.0,55.7151,55.7589,55.7063,55.7501,47800.0
2014-02-07 11:30:00,63.63,63.7,63.63,63.68,85800.0,55.7501,55.8114,55.7501,55.7939,85800.0
2014-02-07 11:40:00,63.69,63.79,63.67,63.78,118500.0,55.8027,55.8903,55.7852,55.8815,118500.0
2014-02-07 11:50:00,63.79,63.81,63.75,63.78,92900.0,55.8903,55.9078,55.8553,55.8815,92900.0
2014-02-07 12:00:00,63.79,63.79,63.69,63.69,58200.0,55.8903,55.8903,55.8027,55.8027,58200.0
2014-02-07 12:10:00,63.69,63.76,63.68,63.75,100100.0,55.8027,55.864,55.7939,55.8553,100100.0
2014-02-07 12:20:00,63.76,63.77,63.71,63.74,199000.0,55.864,55.8728,55.8202,55.8465,199000.0
2014-02-07 12:30:00,63.74,63.77,63.67,63.67,66700.0,55.8465,55.8728,55.7852,55.7852,66700.0
2014-02-07 12:40:00,63.68,63.72,63.68,63.69,28200.0,55.7939,55.829,55.7939,55.8027,28200.0
2014-02-07 12:50:00,63.7,63.78,63.7,63.75,172700.0,55.8114,55.8815,55.8114,55.8553,172700.0
2014-02-07 13:00:00,63.75,63.79,63.75,63.76,29300.0,55.8553,55.8903,55.8553,55.864,29300.0
2014-02-07 13:10:00,63.77,63.83,63.77,63.82,73400.0,55.8728,55.9253,55.8728,55.9166,73400.0
2014-02-07 13:20:00,63.83,63.84,63.81,63.82,54700.0,55.9253,55.9341,55.9078,55.9166,54700.0
2014-02-07 13:30:00,63.82,63.85,63.82,63.84,75900.0,55.9166,55.9429,55.9166,55.9341,75900.0
2014-02-07 13:40:00,63.84,63.95,63.84,63.92,114700.0,55.9341,56.0305,55.9341,56.0042,114700.0
2014-02-07 13:50:00,63.93,63.98,63.9,63.96,166600.0,56.013,56.0568,55.9867,56.0392,166600.0
2014-02-07 14:00:00,63.97,64.01,63.97,63.99,67400.0,56.048,56.0831,56.048,56.0655,67400.0
2014-02-07 14:10:00,63.99,64.03,63.98,64.0,116600.0,56.0655,56.1006,56.0568,56.0743,116600.0
2014-02-07 14:20:00,64.0,64.05,64.0,64.0,119500.0,56.0743,56.1181,56.0743,56.0743,119500.0
2014-02-07 14:30:00,64.01,64.05,63.99,63.99,76200.0,56.0831,56.1181,56.0655,56.0655,76200.0
2014-02-07 14:40:00,64.0,64.06,63.99,64.01,193300.0,56.0743,56.1269,56.0655,56.0831,193300.0
2014-02-07 14:50:00,64.0,64.01,63.96,64.01,72200.0,56.0743,56.0831,56.0392,56.0831,72200.0
2014-02-07 15:00:00,64.01,64.06,64.01,64.04,94200.0,56.0831,56.1269,56.0831,56.1093,94200.0
2014-02-07 15:10:00,64.04,64.09,64.03,64.05,124200.0,56.1093,56.1531,56.1006,56.1181,124200.0
2014-02-07 15:20:00,64.05,64.06,64.01,64.04,105900.0,56.1181,56.1269,56.0831,56.1093,105900.0
2014-02-07 15:30:00,64.04,64.11,64.04,64.1,284400.0,56.1093,56.1707,56.1093,56.1619,284400.0
2014-02-07 15:40:00,64.1,64.17,64.09,64.11,559500.0,56.1619,56.2232,56.1531,56.1707,559500.0
2014-02-07 15:50:00,64.1,64.13,64.07,64.09,647000.0,56.1619,56.1882,56.1356,56.1531,647000.0
2014-02-10 09:30:00,64.18,64.18,63.99,64.12,380100.0,56.232,56.232,56.0655,56.1794,380100.0
2014-02-10 09:40:00,64.12,64.13,64.01,64.11,245300.0,56.1794,56.1882,56.0831,56.1707,245300.0
2014-02-10 09:50:00,64.11,64.11,63.99,64.07,195200.0,56.1707,56.1707,56.0655,56.1356,195200.0
2014-02-10 10:00:00,64.07,64.08,63.94,63.96,202100.0,56.1356,56.1444,56.0217,56.0392,202100.0
2014-02-10 10:10:00,63.95,64.01,63.93,63.98,109300.0,56.0305,56.0831,56.013,56.0568,109300.0
2014-02-10 10:20:00,63.99,64.01,63.91,63.92,75200.0,56.0655,56.0831,55.9954,56.0042,75200.0
2014-02-10 10:30:00,63.93,63.95,63.84,63.87,137200.0,56.013,56.0305,55.9341,55.9604,137200.0
2014-02-10 10:40:00,63.88,63.88,63.78,63.78,100100.0,55.9692,55.9692,55.8815,55.8815,100100.0
2014-02-10 10:50:00,63.77,63.88,63.76,63.85,52800.0,55.8728,55.9692,55.864,55.9429,52800.0
2014-02-10 11:00:00,63.84,63.86,63.79,63.81,55000.0,55.9341,55.9516,55.8903,55.9078,55000.0
2014-02-10 11:10:00,63.82,63.88,63.82,63.88,93700.0,55.9166,55.9692,55.9166,55.9692,93700.0
2014-02-10 11:20:00,63.88,63.92,63.86,63.92,56800.0,55.9692,56.0042,55.9516,56.0042,56800.0
2014-02-10 11:30:00,63.92,63.94,63.89,63.9,32500.0,56.0042,56.0217,55.9779,55.9867,32500.0
2014-02-10 11:40:00,63.91,64.02,63.91,64.02,38700.0,55.9954,56.0918,55.9954,56.0918,38700.0
2014-02-10 11:50:00,64.02,64.06,63.99,64.02,40100.0,56.0918,56.1269,56.0655,56.0918,40100.0
2014-02-10 12:00:00,64.01,64.01,63.94,63.96,51200.0,56.0831,56.0831,56.0217,56.0392,51200.0
2014-02-10 12:10:00,63.96,64.0,63.95,63.99,42100.0,56.0392,56.0743,56.0305,56.0655,42100.0
2014-02-10 12:20:00,63.99,64.03,63.97,63.97,75200.0,56.0655,56.1006,56.048,56.048,75200.0
2014-02-10 12:30:00,63.97,64.03,63.96,63.98,75700.0,56.048,56.1006,56.0392,56.0568,75700.0
2014-02-10 12:40:00,63.98,64.0,63.95,63.98,38600.0,56.0568,56.0743,56.0305,56.0568,38600.0
2014-02-10 12:50:00,63.98,64.0,63.96,63.98,24500.0,56.0568,56.0743,56.0392,56.0568,24500.0
2014-02-10 13:00:00,63.98,64.0,63.98,63.98,29800.0,56.0568,56.0743,56.0568,56.0568,29800.0
2014-02-10 13:10:00,63.98,63.99,63.93,63.96,33900.0,56.0568,56.0655,56.013,56.0392,33900.0
2014-02-10 13:20:00,63.96,64.02,63.95,63.98,29500.0,56.0392,56.0918,56.0305,56.0568,29500.0
2014-02-10 13:30:00,63.98,64.04,63.97,64.04,56400.0,56.0568,56.1093,56.048,56.1093,56400.0
2014-02-10 13:40:00,64.04,64.05,64.0,64.0,29900.0,56.1093,56.1181,56.0743,56.0743,29900.0
2014-02-10 13:50:00,64.01,64.02,63.97,64.02,78200.0,56.0831,56.0918,56.048,56.0918,78200.0
2014-02-10 14:00:00,64.02,64.05,64.01,64.03,27000.0,56.0918,56.1181,56.0831,56.1006,27000.0
2014-02-10 14:10:00,64.04,64.07,64.03,64.06,42800.0,56.1093,56.1356,56.1006,56.1269,42800.0
2014-02-10 14:20:00,64.06,64.09,64.04,64.06,44100.0,56.1269,56.1531,56.1093,56.1269,44100.0
2014-02-10 14:30:00,64.06,64.17,64.06,64.13,46100.0,56.1269,56.2232,56.1269,56.1882,46100.0
2014-02-10 14:40:00,64.13,64.16,64.1,64.11,46700.0,56.1882,56.2145,56.1619,56.1707,46700.0
2014-02-10 14:50:00,64.11,64.11,64.07,64.07,41600.0,56.1707,56.1707,56.1356,56.1356,41600.0
2014-02-10 15:00:00,64.08,64.09,64.03,64.03,68400.0,56.1444,56.1531,56.1006,56.1006,68400.0
2014-02-10 15:10:00,64.03,64.05,64.02,64.05,104600.0,56.1006,56.1181,56.0918,56.1181,104600.0
2014-02-10 15:20:00,64.05,64.05,64.0,64.02,127300.0,56.1181,56.1181,56.0743,56.0918,127300.0
2014-02-10 15:30:00,64.02,64.06,64.01,64.04,143300.0,56.0918,56.1269,56.0831,56.1093,143300.0
2014-02-10 15:40:00,64.04,64.07,63.99,64.02,221800.0,56.1093,56.1356,56.0655,56.0918,221800.0
2014-02-10 15:50:00,64.02,64.08,64.01,64.06,692700.0,56.0918,56.1444,56.0831,56.1269,692700.0
2014-02-11 09:30:00,64.24,64.27,64.1,64.25,339300.0,56.2846,56.3109,56.1619,56.2933,339300.0
2014-02-11 09:40:00,64.25,64.35,64.2,64.3,162100.0,56.2933,56.381,56.2495,56.3371,162100.0
2014-02-11 09:50:00,64.3,64.3,64.19,64.21,162300.0,56.3371,56.3371,56.2408,56.2583,162300.0
2014-02-11 10:00:00,64.21,64.25,64.13,64.18,202700.0,56.2583,56.2933,56.1882,56.232,202700.0
2014-02-11 10:10:00,64.16,64.22,64.13,64.21,97100.0,56.2145,56.267,56.1882,56.2583,97100.0
2014-02-11 10:20:00,64.21,64.3,64.2,64.29,141100.0,56.2583,56.3371,56.2495,56.3284,141100.0
2014-02-11 10:30:00,64.3,64.33,64.27,64.33,74300.0,56.3371,56.3634,56.3109,56.3634,74300.0
2014-02-11 10:40:00,64.32,64.33,64.29,64.3,42900.0,56.3547,56.3634,56.3284,56.3371,42900.0
2014-02-11 10:50:00,64.3,64.3,64.22,64.27,131300.0,56.3371,56.3371,56.267,56.3109,131300.0
2014-02-11 11:00:00,64.27,64.34,64.24,64.28,142200.0,56.3109,56.3722,56.2846,56.3196,142200.0
2014-02-11 11:10:00,64.28,64.37,64.23,64.35,104800.0,56.3196,56.3985,56.2758,56.381,104800.0
2014-02-11 11:20:00,64.36,64.41,64.34,64.41,111700.0,56.3897,56.4335,56.3722,56.4335,111700.0
2014-02-11 11:30:00,64.42,64.43,64.35,64.38,95400.0,56.4423,56.451,56.381,56.4072,95400.0
2014-02-11 11:40:00,64.38,64.43,64.38,64.41,122700.0,56.4072,56.451,56.4072,56.4335,122700.0
2014-02-11 11:50:00,64.41,64.44,64.38,64.41,169300.0,56.4335,56.4598,56.4072,56.4335,169300.0
2014-02-11 12:00:00,64.41,64.42,64.36,64.36,32500.0,56.4335,56.4423,56.3897,56.3897,32500.0
2014-02-11 12:10:00,64.36,64.38,64.34,64.37,47000.0,56.3897,56.4072,56.3722,56.3985,47000.0
2014-02-11 12:20:00,64.38,64.43,64.37,64.4,50100.0,56.4072,56.451,56.3985,56.4248,50100.0
2014-02-11 12:30:00,64.41,64.44,64.39,64.39,43000.0,56.4335,56.4598,56.416,56.416,43000.0
2014-02-11 12:40:00,64.39,64.44,64.38,64.42,80800.0,56.416,56.4598,56.4072,56.4423,80800.0
2014-02-11 12:50:00,64.42,64.45,64.39,64.44,63500.0,56.4423,56.4686,56.416,56.4598,63500.0
2014-02-11 13:00:00,64.45,64.5,64.45,64.49,51200.0,56.4686,56.5124,56.4686,56.5036,51200.0
2014-02-11 13:10:00,64.49,64.56,64.48,64.53,79700.0,56.5036,56.5649,56.4949,56.5387,79700.0
2014-02-11 13:20:00,64.53,64.54,64.52,64.54,63500.0,56.5387,56.5474,56.5299,56.5474,63500.0
2014-02-11 13:30:00,64.54,64.57,64.53,64.54,121700.0,56.5474,56.5737,56.5387,56.5474,121700.0
2014-02-11 13:40:00,64.55,64.59,64.55,64.57,53200.0,56.5562,56.5912,56.5562,56.5737,53200.0
2014-02-11 13:50:00,64.58,64.58,64.51,64.51,39900.0,56.5825,56.5825,56.5211,56.5211,39900.0
2014-02-11 14:00:00,64.51,64.55,64.49,64.53,86000.0,56.5211,56.5562,56.5036,56.5387,86000.0
2014-02-11 14:10:00,64.53,64.54,64.5,64.52,51000.0,56.5387,56.5474,56.5124,56.5299,51000.0
2014-02-11 14:20:00,64.52,64.57,64.52,64.55,17900.0,56.5299,56.5737,56.5299,56.5562,17900.0
2014-02-11 14:30:00,64.55,64.59,64.54,64.59,69600.0,56.5562,56.5912,56.5474,56.5912,69600.0
2014-02-11 14:40:00,64.59,64.66,64.59,64.64,179700.0,56.5912,56.6526,56.5912,56.635,179700.0
2014-02-11 14:50:00,64.64,64.67,64.61,64.66,116600.0,56.635,56.6613,56.6088,56.6526,116600.0
2014-02-11 15:00:00,64.67,64.7,64.65,64.68,143200.0,56.6613,56.6876,56.6438,56.6701,143200.0
2014-02-11 15:10:00,64.68,64.73,64.67,64.71,85600.0,56.6701,56.7139,56.6613,56.6964,85600.0
2014-02-11 15:20:00,64.71,64.71,64.61,64.62,125900.0,56.6964,56.6964,56.6088,56.6175,125900.0
2014-02-11 15:30:00,64.62,64.64,64.59,64.6,266700.0,56.6175,56.635,56.5912,56.6,266700.0
2014-02-11 15:40:00,64.6,64.62,64.55,64.55,253900.0,56.6,56.6175,56.5562,56.5562,253900.0
2014-02-11 15:50:00,64.56,64.57,64.5,64.53,929400.0,56.5649,56.5737,56.5124,56.5387,929400.0
2014-02-12 09:30:00,64.65,64.78,64.61,64.72,265200.0,56.6438,56.7577,56.6088,56.7051,265200.0
2014-02-12 09:40:00,64.72,64.8,64.66,64.75,101200.0,56.7051,56.7752,56.6526,56.7314,101200.0
2014-02-12 09:50:00,64.76,64.83,64.72,64.73,212500.0,56.7402,56.8015,56.7051,56.7139,212500.0
2014-02-12 10:00:00,64.74,64.77,64.64,64.7,214200.0,56.7227,56.7489,56.635,56.6876,214200.0
2014-02-12 10:10:00,64.68,64.7,64.62,64.62,71600.0,56.6701,56.6876,56.6175,56.6175,71600.0
2014-02-12 10:20:00,64.62,64.64,64.54,64.55,102200.0,56.6175,56.635,56.5474,56.5562,102200.0
2014-02-12 10:30:00,64.55,64.59,64.51,64.57,57100.0,56.5562,56.5912,56.5211,56.5737,57100.0
2014-02-12 10:40:00,64.55,64.55,64.45,64.5,60700.0,56.5562,56.5562,56.4686,56.5124,60700.0
2014-02-12 10:50:00,64.51,64.51,64.43,64.43,58800.0,56.5211,56.5211,56.451,56.451,58800.0
2014-02-12 11:00:00,64.42,64.54,64.42,64.54,106000.0,56.4423,56.5474,56.4423,56.5474,106000.0
2014-02-12 11:10:00,64.54,64.56,64.54,64.56,38000.0,56.5474,56.5649,56.5474,56.5649,38000.0
2014-02-12 11:20:00,64.55,64.56,64.44,64.45,65900.0,56.5562,56.5649,56.4598,56.4686,65900.0
2014-02-12 11:30:00,64.44,64.53,64.44,64.48,60900.0,56.4598,56.5387,56.4598,56.4949,60900.0
2014-02-12 11:40:00,64.48,64.52,64.42,64.42,67200.0,56.4949,56.5299,56.4423,56.4423,67200.0
2014-02-12 11:50:00,64.42,64.47,64.4,64.45,31700.0,56.4423,56.4861,56.4248,56.4686,31700.0
2014-02-12 12:00:00,64.44,64.51,64.42,64.5,136900.0,56.4598,56.5211,56.4423,56.5124,136900.0
2014-02-12 12:10:00,64.5,64.51,64.47,64.49,88500.0,56.5124,56.5211,56.4861,56.5036,88500.0
2014-02-12 12:20:00,64.48,64.51,64.47,64.49,65700.0,56.4949,56.5211,56.4861,56.5036,65700.0
2014-02-12 12:30:00,64.5,64.5,64.46,64.47,19900.0,56.5124,56.5124,56.4773,56.4861,19900.0
2014-02-12 12:40:00,64.48,64.5,64.43,64.44,17700.0,56.4949,56.5124,56.451,56.4598,17700.0
2014-02-12 12:50:00,64.44,64.54,64.44,64.5,33000.0,56.4598,56.5474,56.4598,56.5124,33000.0
2014-02-12 13:00:00,64.51,64.54,64.49,64.52,31700.0,56.5211,56.5474,56.5036,56.5299,31700.0
2014-02-12 13:10:00,64.52,64.54,64.5,64.54,74800.0,56.5299,56.5474,56.5124,56.5474,74800.0
2014-02-12 13:20:00,64.53,64.57,64.51,64.54,79300.0,56.5387,56.5737,56.5211,56.5474,79300.0
2014-02-12 13:30:00,64.54,64.57,64.54,64.54,84400.0,56.5474,56.5737,56.5474,56.5474,84400.0
2014-02-12 13:40:00,64.53,64.56,64.51,64.56,37400.0,56.5387,56.5649,56.5211,56.5649,37400.0
2014-02-12 13:50:00,64.57,64.58,64.53,64.56,84500.0,56.5737,56.5825,56.5387,56.5649,84500.0
2014-02-12 14:00:00,64.55,64.61,64.55,64.61,61200.0,56.5562,56.6088,56.5562,56.6088,61200.0
2014-02-12 14:10:00,64.6,64.6,64.53,64.55,42800.0,56.6,56.6,56.5387,56.5562,42800.0
2014-02-12 14:20:00,64.55,64.58,64.54,64.57,33000.0,56.5562,56.5825,56.5474,56.5737,33000.0
2014-02-12 14:30:00,64.56,64.56,64.48,64.48,56200.0,56.5649,56.5649,56.4949,56.4949,56200.0
2014-02-12 14:40:00,64.48,64.52,64.47,64.47,59800.0,56.4949,56.5299,56.4861,56.4861,59800.0
2014-02-12 14:50:00,64.46,64.5,64.45,64.49,57600.0,56.4773,56.5124,56.4686,56.5036,57600.0
2014-02-12 15:00:00,64.49,64.51,64.45,64.51,106500.0,56.5036,56.5211,56.4686,56.5211,106500.0
2014-02-12 15:10:00,64.51,64.54,64.46,64.54,85900.0,56.5211,56.5474,56.4773,56.5474,85900.0
2014-02-12 15:20:00,64.54,64.55,64.49,64.5,95500.0,56.5474,56.5562,56.5036,56.5124,95500.0
2014-02-12 15:30:00,64.51,64.55,64.49,64.5,178400.0,56.5211,56.5562,56.5036,56.5124,178400.0
2014-02-12 15:40:00,64.49,64.59,64.49,64.53,207500.0,56.5036,56.5912,56.5036,56.5387,207500.0
2014-02-12 15:50:00,64.53,64.59,64.49,64.58,457300.0,56.5387,56.5912,56.5036,56.5825,457300.0
2014-02-13 09:30:00,64.21,64.46,64.2,64.4,169000.0,56.2583,56.4773,56.2495,56.4248,169000.0
2014-02-13 09:40:00,64.41,64.42,64.29,64.34,170600.0,56.4335,56.4423,56.3284,56.3722,170600.0
2014-02-13 09:50:00,64.34,64.48,64.34,64.44,176300.0,56.3722,56.4949,56.3722,56.4598,176300.0
2014-02-13 10:00:00,64.46,64.58,64.44,64.58,127000.0,56.4773,56.5825,56.4598,56.5825,127000.0
2014-02-13 10:10:00,64.57,64.68,64.52,64.66,109500.0,56.5737,56.6701,56.5299,56.6526,109500.0
2014-02-13 10:20:00,64.67,64.7,64.56,64.57,94900.0,56.6613,56.6876,56.5649,56.5737,94900.0
2014-02-13 10:30:00,64.58,64.61,64.54,64.61,61300.0,56.5825,56.6088,56.5474,56.6088,61300.0
2014-02-13 10:40:00,64.62,64.66,64.59,64.62,111200.0,56.6175,56.6526,56.5912,56.6175,111200.0
2014-02-13 10:50:00,64.62,64.8,64.62,64.74,566300.0,56.6175,56.7752,56.6175,56.7227,566300.0
2014-02-13 11:00:00,64.75,64.81,64.75,64.77,47200.0,56.7314,56.784,56.7314,56.7489,47200.0
2014-02-13 11:10:00,64.77,64.8,64.73,64.8,77500.0,56.7489,56.7752,56.7139,56.7752,77500.0
2014-02-13 11:20:00,64.79,64.85,64.77,64.78,66300.0,56.7665,56.819,56.7489,56.7577,66300.0
2014-02-13 11:30:00,64.78,64.83,64.75,64.75,53600.0,56.7577,56.8015,56.7314,56.7314,53600.0
2014-02-13 11:40:00,64.75,64.79,64.73,64.78,40000.0,56.7314,56.7665,56.7139,56.7577,40000.0
2014-02-13 11:50:00,64.78,64.78,64.69,64.72,51100.0,56.7577,56.7577,56.6788,56.7051,51100.0
2014-02-13 12:00:00,64.73,64.73,64.66,64.67,173300.0,56.7139,56.7139,56.6526,56.6613,173300.0
2014-02-13 12:10:00,64.66,64.72,64.65,64.69,39300.0,56.6526,56.7051,56.6438,56.6788,39300.0
2014-02-13 12:20:00,64.69,64.71,64.67,64.7,84800.0,56.6788,56.6964,56.6613,56.6876,84800.0
2014-02-13 12:30:00,64.72,64.74,64.7,64.73,54300.0,56.7051,56.7227,56.6876,56.7139,54300.0
2014-02-13 12:40:00,64.74,64.75,64.73,64.75,56400.0,56.7227,56.7314,56.7139,56.7314,56400.0
2014-02-13 12:50:00,64.74,64.77,64.69,64.71,45500.0,56.7227,56.7489,56.6788,56.6964,45500.0
2014-02-13 13:00:00,64.71,64.77,64.7,64.76,45400.0,56.6964,56.7489,56.6876,56.7402,45400.0
2014-02-13 13:10:00,64.76,64.81,64.73,64.8,49200.0,56.7402,56.784,56.7139,56.7752,49200.0
2014-02-13 13:20:00,64.79,64.79,64.77,64.79,22200.0,56.7665,56.7665,56.7489,56.7665,22200.0
2014-02-13 13:30:00,64.8,64.81,64.76,64.78,29200.0,56.7752,56.784,56.7402,56.7577,29200.0
2014-02-13 13:40:00,64.79,64.84,64.78,64.83,54400.0,56.7665,56.8103,56.7577,56.8015,54400.0
2014-02-13 13:50:00,64.82,64.86,64.81,64.85,25000.0,56.7927,56.8278,56.784,56.819,25000.0
2014-02-13 14:00:00,64.86,64.9,64.86,64.86,146600.0,56.8278,56.8628,56.8278,56.8278,146600.0
2014-02-13 14:10:00,64.87,64.89,64.83,64.83,143200.0,56.8366,56.8541,56.8015,56.8015,143200.0
2014-02-13 14:20:00,64.84,64.86,64.81,64.84,278500.0,56.8103,56.8278,56.784,56.8103,278500.0
2014-02-13 14:30:00,64.84,64.84,64.81,64.84,43400.0,56.8103,56.8103,56.784,56.8103,43400.0
2014-02-13 14:40:00,64.84,64.91,64.84,64.88,36400.0,56.8103,56.8716,56.8103,56.8453,36400.0
2014-02-13 14:50:00,64.89,64.92,64.88,64.92,77200.0,56.8541,56.8804,56.8453,56.8804,77200.0
2014-02-13 15:00:00,64.91,64.92,64.85,64.86,81400.0,56.8716,56.8804,56.819,56.8278,81400.0
2014-02-13 15:10:00,64.86,64.87,64.82,64.82,145200.0,56.8278,56.8366,56.7927,56.7927,145200.0
2014-02-13 15:20:00,64.83,64.83,64.79,64.8,95300.0,56.8015,56.8015,56.7665,56.7752,95300.0
2014-02-13 15:30:00,64.8,64.85,64.78,64.83,162900.0,56.7752,56.819,56.7577,56.8015,162900.0
2014-02-13 15:40:00,64.82,64.85,64.8,64.84,322500.0,56.7927,56.819,56.7752,56.8103,322500.0
2014-02-13 15:50:00,64.84,64.87,64.8,64.83,920400.0,56.8103,56.8366,56.7752,56.8015,920400.0
2014-02-14 09:30:00,64.75,64.89,64.68,64.82,106100.0,56.7314,56.8541,56.6701,56.7927,106100.0
2014-02-14 09:40:00,64.81,64.84,64.68,64.82,199900.0,56.784,56.8103,56.6701,56.7927,199900.0
2014-02-14 09:50:00,64.8,64.88,64.68,64.85,240800.0,56.7752,56.8453,56.6701,56.819,240800.0
2014-02-14 10:00:00,64.85,64.87,64.77,64.85,160800.0,56.819,56.8366,56.7489,56.819,160800.0
2014-02-14 10:10:00,64.85,64.98,64.85,64.95,74700.0,56.819,56.9329,56.819,56.9066,74700.0
2014-02-14 10:20:00,64.95,65.01,64.93,64.98,106800.0,56.9066,56.9592,56.8891,56.9329,106800.0
2014-02-14 10:30:00,65.0,65.05,64.96,64.97,80700.0,56.9505,56.9943,56.9154,56.9242,80700.0
2014-02-14 10:40:00,64.97,65.0,64.93,65.0,83200.0,56.9242,56.9505,56.8891,56.9505,83200.0
2014-02-14 10:50:00,64.99,65.02,64.93,64.95,72900.0,56.9417,56.968,56.8891,56.9066,72900.0
2014-02-14 11:00:00,64.95,64.97,64.92,64.93,43800.0,56.9066,56.9242,56.8804,56.8891,43800.0
2014-02-14 11:10:00,64.95,65.01,64.95,65.01,35500.0,56.9066,56.9592,56.9066,56.9592,35500.0
2014-02-14 11:20:00,65.02,65.05,65.01,65.03,36000.0,56.968,56.9943,56.9592,56.9767,36000.0
2014-02-14 11:30:00,65.03,65.11,65.03,65.11,50300.0,56.9767,57.0468,56.9767,57.0468,50300.0
2014-02-14 11:40:00,65.11,65.14,65.09,65.11,184900.0,57.0468,57.0731,57.0293,57.0468,184900.0
2014-02-14 11:50:00,65.1,65.12,65.07,65.1,65200.0,57.0381,57.0556,57.0118,57.0381,65200.0
2014-02-14 12:00:00,65.11,65.12,65.07,65.07,50700.0,57.0468,57.0556,57.0118,57.0118,50700.0
2014-02-14 12:10:00,65.07,65.12,65.07,65.11,35300.0,57.0118,57.0556,57.0118,57.0468,35300.0
2014-02-14 12:20:00,65.1,65.11,65.09,65.1,26700.0,57.0381,57.0468,57.0293,57.0381,26700.0
2014-02-14 12:30:00,65.1,65.14,65.09,65.11,141500.0,57.0381,57.0731,57.0293,57.0468,141500.0
2014-02-14 12:40:00,65.11,65.19,65.11,65.18,73700.0,57.0468,57.1169,57.0468,57.1082,73700.0
2014-02-14 12:50:00,65.18,65.2,65.15,65.18,74000.0,57.1082,57.1257,57.0819,57.1082,74000.0
2014-02-14 13:00:00,65.17,65.18,65.15,65.17,32500.0,57.0994,57.1082,57.0819,57.0994,32500.0
2014-02-14 13:10:00,65.18,65.19,65.15,65.18,22900.0,57.1082,57.1169,57.0819,57.1082,22900.0
2014-02-14 13:20:00,65.18,65.24,65.17,65.24,68000.0,57.1082,57.1607,57.0994,57.1607,68000.0
2014-02-14 13:30:00,65.25,65.27,65.23,65.27,43500.0,57.1695,57.187,57.152,57.187,43500.0
2014-02-14 13:40:00,65.28,65.34,65.27,65.32,88800.0,57.1958,57.2483,57.187,57.2308,88800.0
2014-02-14 13:50:00,65.32,65.34,65.29,65.29,66700.0,57.2308,57.2483,57.2045,57.2045,66700.0
2014-02-14 14:00:00,65.3,65.3,65.28,65.28,88300.0,57.2133,57.2133,57.1958,57.1958,88300.0
2014-02-14 14:10:00,65.29,65.35,65.28,65.34,177200.0,57.2045,57.2571,57.1958,57.2483,177200.0
2014-02-14 14:20:00,65.34,65.35,65.31,65.31,61300.0,57.2483,57.2571,57.2221,57.2221,61300.0
2014-02-14 14:30:00,65.31,65.33,65.3,65.31,65800.0,57.2221,57.2396,57.2133,57.2221,65800.0
2014-02-14 14:40:00,65.31,65.37,65.31,65.36,95600.0,57.2221,57.2746,57.2221,57.2659,95600.0
2014-02-14 14:50:00,65.36,65.41,65.36,65.39,115500.0,57.2659,57.3097,57.2659,57.2922,115500.0
2014-02-14 15:00:00,65.38,65.41,65.37,65.37,104900.0,57.2834,57.3097,57.2746,57.2746,104900.0
2014-02-14 15:10:00,65.38,65.38,65.27,65.28,90500.0,57.2834,57.2834,57.187,57.1958,90500.0
2014-02-14 15:20:00,65.28,65.3,65.26,65.29,85700.0,57.1958,57.2133,57.1783,57.2045,85700.0
2014-02-14 15:30:00,65.28,65.3,65.28,65.28,62700.0,57.1958,57.2133,57.1958,57.1958,62700.0
2014-02-14 15:40:00,65.28,65.28,65.21,65.22,222500.0,57.1958,57.1958,57.1344,57.1432,222500.0
2014-02-14 15:50:00,65.23,65.25,65.2,65.2,740300.0,57.152,57.1695,57.1257,57.1257,740300.0
2014-02-18 09:30:00,65.5,65.5,65.24,65.34,326000.0,57.3885,57.3885,57.1607,57.2483,326000.0
2014-02-18 09:40:00,65.34,65.36,65.25,65.27,152500.0,57.2483,57.2659,57.1695,57.187,152500.0
2014-02-18 09:50:00,65.27,65.28,65.09,65.14,113000.0,57.187,57.1958,57.0293,57.0731,113000.0
2014-02-18 10:00:00,65.14,65.14,64.97,65.08,145400.0,57.0731,57.0731,56.9242,57.0205,145400.0
2014-02-18 10:10:00,65.07,65.15,65.01,65.15,80200.0,57.0118,57.0819,56.9592,57.0819,80200.0
2014-02-18 10:20:00,65.15,65.25,65.14,65.24,206000.0,57.0819,57.1695,57.0731,57.1607,206000.0
2014-02-18 10:30:00,65.25,65.3,65.23,65.28,77400.0,57.1695,57.2133,57.152,57.1958,77400.0
2014-02-18 10:40:00,65.28,65.36,65.27,65.29,106700.0,57.1958,57.2659,57.187,57.2045,106700.0
2014-02-18 10:50:00,65.3,65.34,65.27,65.31,108300.0,57.2133,57.2483,57.187,57.2221,108300.0
2014-02-18 11:00:00,65.32,65.33,65.29,65.32,70000.0,57.2308,57.2396,57.2045,57.2308,70000.0
2014-02-18 11:10:00,65.33,65.39,65.33,65.38,51300.0,57.2396,57.2922,57.2396,57.2834,51300.0
2014-02-18 11:20:00,65.39,65.39,65.31,65.36,32000.0,57.2922,57.2922,57.2221,57.2659,32000.0
2014-02-18 11:30:00,65.37,65.4,65.31,65.31,26900.0,57.2746,57.3009,57.2221,57.2221,26900.0
2014-02-18 11:40:00,65.31,65.33,65.25,65.25,36100.0,57.2221,57.2396,57.1695,57.1695,36100.0
2014-02-18 11:50:00,65.26,65.28,65.22,65.22,33500.0,57.1783,57.1958,57.1432,57.1432,33500.0
2014-02-18 12:00:00,65.22,65.29,65.22,65.26,42100.0,57.1432,57.2045,57.1432,57.1783,42100.0
2014-02-18 12:10:00,65.25,65.28,65.21,65.21,24900.0,57.1695,57.1958,57.1344,57.1344,24900.0
2014-02-18 12:20:00,65.22,65.3,65.22,65.28,208100.0,57.1432,57.2133,57.1432,57.1958,208100.0
2014-02-18 12:30:00,65.28,65.32,65.28,65.31,18000.0,57.1958,57.2308,57.1958,57.2221,18000.0
2014-02-18 12:40:00,65.31,65.32,65.28,65.29,65300.0,57.2221,57.2308,57.1958,57.2045,65300.0
2014-02-18 12:50:00,65.3,65.31,65.27,65.3,46800.0,57.2133,57.2221,57.187,57.2133,46800.0
2014-02-18 13:00:00,65.3,65.31,65.25,65.27,53100.0,57.2133,57.2221,57.1695,57.187,53100.0
2014-02-18 13:10:00,65.27,65.28,65.25,65.26,21900.0,57.187,57.1958,57.1695,57.1783,21900.0
2014-02-18 13:20:00,65.27,65.28,65.24,65.25,33900.0,57.187,57.1958,57.1607,57.1695,33900.0
2014-02-18 13:30:00,65.26,65.26,65.21,65.25,47800.0,57.1783,57.1783,57.1344,57.1695,47800.0
2014-02-18 13:40:00,65.24,65.26,65.18,65.2,53900.0,57.1607,57.1783,57.1082,57.1257,53900.0
2014-02-18 13:50:00,65.2,65.24,65.17,65.23,65200.0,57.1257,57.1607,57.0994,57.152,65200.0
2014-02-18 14:00:00,65.24,65.29,65.23,65.26,46600.0,57.1607,57.2045,57.152,57.1783,46600.0
2014-02-18 14:10:00,65.26,65.3,65.24,65.3,72600.0,57.1783,57.2133,57.1607,57.2133,72600.0
2014-02-18 14:20:00,65.3,65.3,65.24,65.24,35700.0,57.2133,57.2133,57.1607,57.1607,35700.0
2014-02-18 14:30:00,65.23,65.28,65.23,65.28,38300.0,57.152,57.1958,57.152,57.1958,38300.0
2014-02-18 14:40:00,65.28,65.33,65.28,65.33,74700.0,57.1958,57.2396,57.1958,57.2396,74700.0
2014-02-18 14:50:00,65.32,65.34,65.29,65.3,48900.0,57.2308,57.2483,57.2045,57.2133,48900.0
2014-02-18 15:00:00,65.3,65.31,65.27,65.28,87800.0,57.2133,57.2221,57.187,57.1958,87800.0
2014-02-18 15:10:00,65.28,65.32,65.28,65.32,32200.0,57.1958,57.2308,57.1958,57.2308,32200.0
2014-02-18 15:20:00,65.31,65.35,65.31,65.34,69500.0,57.2221,57.2571,57.2221,57.2483,69500.0
2014-02-18 15:30:00,65.34,65.35,65.31,65.32,67900.0,57.2483,57.2571,57.2221,57.2308,67900.0
2014-02-18 15:40:00,65.31,65.33,65.27,65.3,190900.0,57.2221,57.2396,57.187,57.2133,190900.0
2014-02-18 15:50:00,65.31,65.35,65.26,65.27,276900.0,57.2221,57.2571,57.1783,57.187,276900.0
2014-02-19 09:30:00,65.17,65.22,65.08,65.21,259000.0,57.0994,57.1432,57.0205,57.1344,259000.0
2014-02-19 09:40:00,65.22,65.24,65.13,65.13,102900.0,57.1432,57.1607,57.0644,57.0644,102900.0
2014-02-19 09:50:00,65.13,65.2,65.08,65.2,118100.0,57.0644,57.1257,57.0205,57.1257,118100.0
2014-02-19 10:00:00,65.2,65.21,65.1,65.16,201500.0,57.1257,57.1344,57.0381,57.0906,201500.0
2014-02-19 10:10:00,65.17,65.32,65.16,65.27,198100.0,57.0994,57.2308,57.0906,57.187,198100.0
2014-02-19 10:20:00,65.27,65.36,65.25,65.34,138000.0,57.187,57.2659,57.1695,57.2483,138000.0
2014-02-19 10:30:00,65.34,65.37,65.3,65.3,160200.0,57.2483,57.2746,57.2133,57.2133,160200.0
2014-02-19 10:40:00,65.3,65.32,65.27,65.28,151500.0,57.2133,57.2308,57.187,57.1958,151500.0
2014-02-19 10:50:00,65.28,65.32,65.27,65.28,103400.0,57.1958,57.2308,57.187,57.1958,103400.0
2014-02-19 11:00:00,65.29,65.31,65.26,65.28,90500.0,57.2045,57.2221,57.1783,57.1958,90500.0
2014-02-19 11:10:00,65.28,65.29,65.24,65.25,70400.0,57.1958,57.2045,57.1607,57.1695,70400.0
2014-02-19 11:20:00,65.24,65.24,65.22,65.22,115200.0,57.1607,57.1607,57.1432,57.1432,115200.0
2014-02-19 11:30:00,65.22,65.23,65.14,65.15,37700.0,57.1432,57.152,57.0731,57.0819,37700.0
2014-02-19 11:40:00,65.14,65.24,65.13,65.23,45900.0,57.0731,57.1607,57.0644,57.152,45900.0
2014-02-19 11:50:00,65.22,65.23,65.03,65.03,78800.0,57.1432,57.152,56.9767,56.9767,78800.0
2014-02-19 12:00:00,65.02,65.1,64.98,65.05,98000.0,56.968,57.0381,56.9329,56.9943,98000.0
2014-02-19 12:10:00,65.05,65.08,64.98,65.0,153200.0,56.9943,57.0205,56.9329,56.9505,153200.0
2014-02-19 12:20:00,64.99,65.0,64.91,64.97,156300.0,56.9417,56.9505,56.8716,56.9242,156300.0
2014-02-19 12:30:00,64.97,65.04,64.97,65.04,49600.0,56.9242,56.9855,56.9242,56.9855,49600.0
2014-02-19 12:40:00,65.04,65.04,64.95,64.96,98600.0,56.9855,56.9855,56.9066,56.9154,98600.0
2014-02-19 12:50:00,64.97,65.01,64.96,65.01,97300.0,56.9242,56.9592,56.9154,56.9592,97300.0
2014-02-19 13:00:00,65.01,65.06,64.99,65.06,58900.0,56.9592,57.003,56.9417,57.003,58900.0
2014-02-19 13:10:00,65.06,65.08,65.03,65.07,54000.0,57.003,57.0205,56.9767,57.0118,54000.0
2014-02-19 13:20:00,65.07,65.09,65.06,65.06,30500.0,57.0118,57.0293,57.003,57.003,30500.0
2014-02-19 13:30:00,65.06,65.06,64.99,65.01,124500.0,57.003,57.003,56.9417,56.9592,124500.0
2014-02-19 13:40:00,65.01,65.04,65.0,65.03,33800.0,56.9592,56.9855,56.9505,56.9767,33800.0
2014-02-19 13:50:00,65.04,65.08,64.97,64.98,387200.0,56.9855,57.0205,56.9242,56.9329,387200.0
2014-02-19 14:00:00,64.99,65.14,64.96,65.13,215200.0,56.9417,57.0731,56.9154,57.0644,215200.0
2014-02-19 14:10:00,65.13,65.13,64.99,65.06,84200.0,57.0644,57.0644,56.9417,57.003,84200.0
2014-02-19 14:20:00,65.05,65.05,64.92,65.05,176500.0,56.9943,56.9943,56.8804,56.9943,176500.0
2014-02-19 14:30:00,65.05,65.05,64.97,65.01,61900.0,56.9943,56.9943,56.9242,56.9592,61900.0
2014-02-19 14:40:00,65.0,65.05,64.91,64.94,87700.0,56.9505,56.9943,56.8716,56.8979,87700.0
2014-02-19 14:50:00,64.94,64.97,64.87,64.93,112300.0,56.8979,56.9242,56.8366,56.8891,112300.0
2014-02-19 15:00:00,64.92,64.96,64.9,64.92,76700.0,56.8804,56.9154,56.8628,56.8804,76700.0
2014-02-19 15:10:00,64.91,64.91,64.76,64.77,131400.0,56.8716,56.8716,56.7402,56.7489,131400.0
2014-02-19 15:20:00,64.78,64.78,64.72,64.73,94200.0,56.7577,56.7577,56.7051,56.7139,94200.0
2014-02-19 15:30:00,64.73,64.75,64.67,64.72,730200.0,56.7139,56.7314,56.6613,56.7051,730200.0
2014-02-19 15:40:00,64.71,64.73,64.63,64.66,368200.0,56.6964,56.7139,56.6263,56.6526,368200.0
2014-02-19 15:50:00,64.66,64.7,64.61,64.69,690700.0,56.6526,56.6876,56.6088,56.6788,690700.0
2014-02-20 09:30:00,64.92,65.0,64.79,64.8,196800.0,56.8804,56.9505,56.7665,56.7752,196800.0
2014-02-20 09:40:00,64.79,64.85,64.76,64.81,118600.0,56.7665,56.819,56.7402,56.784,118600.0
2014-02-20 09:50:00,64.81,64.83,64.72,64.79,71700.0,56.784,56.8015,56.7051,56.7665,71700.0
2014-02-20 10:00:00,64.78,64.83,64.65,64.7,498400.0,56.7577,56.8015,56.6438,56.6876,498400.0
2014-02-20 10:10:00,64.71,64.91,64.71,64.85,114100.0,56.6964,56.8716,56.6964,56.819,114100.0
2014-02-20 10:20:00,64.87,64.87,64.82,64.83,384800.0,56.8366,56.8366,56.7927,56.8015,384800.0
2014-02-20 10:30:00,64.84,64.95,64.84,64.94,111900.0,56.8103,56.9066,56.8103,56.8979,111900.0
2014-02-20 10:40:00,64.94,64.98,64.9,64.92,107700.0,56.8979,56.9329,56.8628,56.8804,107700.0
2014-02-20 10:50:00,64.92,64.97,64.88,64.92,98300.0,56.8804,56.9242,56.8453,56.8804,98300.0
2014-02-20 11:00:00,64.93,65.01,64.92,65.01,67900.0,56.8891,56.9592,56.8804,56.9592,67900.0
2014-02-20 11:10:00,65.01,65.01,64.92,64.93,77200.0,56.9592,56.9592,56.8804,56.8891,77200.0
2014-02-20 11:20:00,64.92,64.95,64.84,64.87,35100.0,56.8804,56.9066,56.8103,56.8366,35100.0
2014-02-20 11:30:00,64.88,64.96,64.86,64.89,112000.0,56.8453,56.9154,56.8278,56.8541,112000.0
2014-02-20 11:40:00,64.88,64.94,64.88,64.9,59000.0,56.8453,56.8979,56.8453,56.8628,59000.0
2014-02-20 11:50:00,64.91,64.92,64.84,64.85,95000.0,56.8716,56.8804,56.8103,56.819,95000.0
2014-02-20 12:00:00,64.86,64.86,64.83,64.85,27900.0,56.8278,56.8278,56.8015,56.819,27900.0
2014-02-20 12:10:00,64.85,64.95,64.84,64.92,46800.0,56.819,56.9066,56.8103,56.8804,46800.0
2014-02-20 12:20:00,64.92,64.97,64.9,64.97,147100.0,56.8804,56.9242,56.8628,56.9242,147100.0
2014-02-20 12:30:00,64.97,65.0,64.93,64.95,75100.0,56.9242,56.9505,56.8891,56.9066,75100.0
2014-02-20 12:40:00,64.95,65.01,64.95,64.97,59500.0,56.9066,56.9592,56.9066,56.9242,59500.0
2014-02-20 12:50:00,64.97,65.0,64.96,64.98,24000.0,56.9242,56.9505,56.9154,56.9329,24000.0
2014-02-20 13:00:00,64.99,65.03,64.99,65.01,142100.0,56.9417,56.9767,56.9417,56.9592,142100.0
2014-02-20 13:10:00,65.02,65.03,64.98,64.98,16700.0,56.968,56.9767,56.9329,56.9329,16700.0
2014-02-20 13:20:00,64.98,64.99,64.97,64.98,7300.0,56.9329,56.9417,56.9242,56.9329,7300.0
2014-02-20 13:30:00,64.98,65.04,64.98,65.02,154600.0,56.9329,56.9855,56.9329,56.968,154600.0
2014-02-20 13:40:00,65.02,65.02,64.98,65.0,43000.0,56.968,56.968,56.9329,56.9505,43000.0
2014-02-20 13:50:00,65.01,65.03,64.99,65.0,29600.0,56.9592,56.9767,56.9417,56.9505,29600.0
2014-02-20 14:00:00,65.0,65.01,64.95,64.99,148200.0,56.9505,56.9592,56.9066,56.9417,148200.0
2014-02-20 14:10:00,64.99,65.09,64.97,65.06,80900.0,56.9417,57.0293,56.9242,57.003,80900.0
2014-02-20 14:20:00,65.06,65.08,65.0,65.02,47700.0,57.003,57.0205,56.9505,56.968,47700.0
2014-02-20 14:30:00,65.02,65.04,64.99,65.01,31100.0,56.968,56.9855,56.9417,56.9592,31100.0
2014-02-20 14:40:00,65.02,65.06,65.02,65.06,51400.0,56.968,57.003,56.968,57.003,51400.0
2014-02-20 14:50:00,65.07,65.07,65.01,65.06,52900.0,57.0118,57.0118,56.9592,57.003,52900.0
2014-02-20 15:00:00,65.06,65.09,65.05,65.08,37100.0,57.003,57.0293,56.9943,57.0205,37100.0
2014-02-20 15:10:00,65.08,65.1,65.07,65.09,16900.0,57.0205,57.0381,57.0118,57.0293,16900.0
2014-02-20 15:20:00,65.09,65.11,65.04,65.07,74800.0,57.0293,57.0468,56.9855,57.0118,74800.0
2014-02-20 15:30:00,65.08,65.12,65.06,65.07,96500.0,57.0205,57.0556,57.003,57.0118,96500.0
2014-02-20 15:40:00,65.07,65.15,65.06,65.15,176000.0,57.0118,57.0819,57.003,57.0819,176000.0
2014-02-20 15:50:00,65.15,65.17,65.06,65.06,538900.0,57.0819,57.0994,57.003,57.003,538900.0
2014-02-21 09:30:00,65.31,65.31,65.08,65.2,319900.0,57.2221,57.2221,57.0205,57.1257,319900.0
2014-02-21 09:40:00,65.22,65.32,65.21,65.3,125300.0,57.1432,57.2308,57.1344,57.2133,125300.0
2014-02-21 09:50:00,65.31,65.35,65.22,65.26,107600.0,57.2221,57.2571,57.1432,57.1783,107600.0
2014-02-21 10:00:00,65.25,65.33,65.24,65.28,192600.0,57.1695,57.2396,57.1607,57.1958,192600.0
2014-02-21 10:10:00,65.28,65.32,65.23,65.27,48000.0,57.1958,57.2308,57.152,57.187,48000.0
2014-02-21 10:20:00,65.27,65.27,65.17,65.22,148400.0,57.187,57.187,57.0994,57.1432,148400.0
2014-02-21 10:30:00,65.23,65.31,65.23,65.28,49500.0,57.152,57.2221,57.152,57.1958,49500.0
2014-02-21 10:40:00,65.28,65.31,65.25,65.3,84900.0,57.1958,57.2221,57.1695,57.2133,84900.0
2014-02-21 10:50:00,65.29,65.31,65.27,65.31,45300.0,57.2045,57.2221,57.187,57.2221,45300.0
2014-02-21 11:00:00,65.31,65.38,65.3,65.33,183000.0,57.2221,57.2834,57.2133,57.2396,183000.0
2014-02-21 11:10:00,65.33,65.37,65.28,65.33,140100.0,57.2396,57.2746,57.1958,57.2396,140100.0
2014-02-21 11:20:00,65.34,65.36,65.31,65.34,36900.0,57.2483,57.2659,57.2221,57.2483,36900.0
2014-02-21 11:30:00,65.34,65.39,65.34,65.37,105600.0,57.2483,57.2922,57.2483,57.2746,105600.0
2014-02-21 11:40:00,65.37,65.37,65.33,65.36,30200.0,57.2746,57.2746,57.2396,57.2659,30200.0
2014-02-21 11:50:00,65.36,65.38,65.35,65.37,44200.0,57.2659,57.2834,57.2571,57.2746,44200.0
2014-02-21 12:00:00,65.37,65.41,65.37,65.39,13500.0,57.2746,57.3097,57.2746,57.2922,13500.0
2014-02-21 12:10:00,65.38,65.4,65.36,65.38,52200.0,57.2834,57.3009,57.2659,57.2834,52200.0
2014-02-21 12:20:00,65.38,65.39,65.34,65.36,93800.0,57.2834,57.2922,57.2483,57.2659,93800.0
2014-02-21 12:30:00,65.35,65.36,65.32,65.33,24700.0,57.2571,57.2659,57.2308,57.2396,24700.0
2014-02-21 12:40:00,65.34,65.35,65.28,65.3,41100.0,57.2483,57.2571,57.1958,57.2133,41100.0
2014-02-21 12:50:00,65.3,65.34,65.3,65.33,22700.0,57.2133,57.2483,57.2133,57.2396,22700.0
2014-02-21 13:00:00,65.33,65.34,65.31,65.34,28300.0,57.2396,57.2483,57.2221,57.2483,28300.0
2014-02-21 13:10:00,65.34,65.37,65.32,65.33,12000.0,57.2483,57.2746,57.2308,57.2396,12000.0
2014-02-21 13:20:00,65.32,65.37,65.32,65.33,294600.0,57.2308,57.2746,57.2308,57.2396,294600.0
2014-02-21 13:30:00,65.35,65.35,65.28,65.28,25800.0,57.2571,57.2571,57.1958,57.1958,25800.0
2014-02-21 13:40:00,65.28,65.31,65.28,65.29,37300.0,57.1958,57.2221,57.1958,57.2045,37300.0
2014-02-21 13:50:00,65.29,65.32,65.27,65.31,14900.0,57.2045,57.2308,57.187,57.2221,14900.0
2014-02-21 14:00:00,65.31,65.33,65.3,65.3,36600.0,57.2221,57.2396,57.2133,57.2133,36600.0
2014-02-21 14:10:00,65.3,65.31,65.23,65.24,36600.0,57.2133,57.2221,57.152,57.1607,36600.0
2014-02-21 14:20:00,65.24,65.28,65.22,65.24,59200.0,57.1607,57.1958,57.1432,57.1607,59200.0
2014-02-21 14:30:00,65.24,65.24,65.17,65.2,74800.0,57.1607,57.1607,57.0994,57.1257,74800.0
2014-02-21 14:40:00,65.2,65.26,65.19,65.24,43500.0,57.1257,57.1783,57.1169,57.1607,43500.0
2014-02-21 14:50:00,65.25,65.3,65.24,65.27,140700.0,57.1695,57.2133,57.1607,57.187,140700.0
2014-02-21 15:00:00,65.27,65.31,65.26,65.31,24000.0,57.187,57.2221,57.1783,57.2221,24000.0
2014-02-21 15:10:00,65.31,65.32,65.28,65.32,34100.0,57.2221,57.2308,57.1958,57.2308,34100.0
2014-02-21 15:20:00,65.32,65.37,65.31,65.36,285700.0,57.2308,57.2746,57.2221,57.2659,285700.0
2014-02-21 15:30:00,65.36,65.38,65.26,65.26,196400.0,57.2659,57.2834,57.1783,57.1783,196400.0
2014-02-21 15:40:00,65.27,65.29,65.23,65.25,195200.0,57.187,57.2045,57.152,57.1695,195200.0
2014-02-21 15:50:00,65.24,65.24,65.13,65.17,690400.0,57.1607,57.1607,57.0644,57.0994,690400.0
2014-02-24 09:30:00,65.26,65.46,65.25,65.35,168800.0,57.1783,57.3535,57.1695,57.2571,168800.0
2014-02-24 09:40:00,65.36,65.54,65.33,65.52,200800.0,57.2659,57.4236,57.2396,57.4061,200800.0
2014-02-24 09:50:00,65.53,65.61,65.53,65.59,162600.0,57.4148,57.4849,57.4148,57.4674,162600.0
2014-02-24 10:00:00,65.59,65.63,65.51,65.53,102300.0,57.4674,57.5024,57.3973,57.4148,102300.0
2014-02-24 10:10:00,65.53,65.56,65.5,65.53,75100.0,57.4148,57.4411,57.3885,57.4148,75100.0
2014-02-24 10:20:00,65.54,65.59,65.51,65.57,214900.0,57.4236,57.4674,57.3973,57.4499,214900.0
2014-02-24 10:30:00,65.58,65.67,65.55,65.64,54400.0,57.4586,57.5375,57.4323,57.5112,54400.0
2014-02-24 10:40:00,65.65,65.67,65.6,65.64,29600.0,57.52,57.5375,57.4762,57.5112,29600.0
2014-02-24 10:50:00,65.66,65.69,65.64,65.67,22700.0,57.5287,57.555,57.5112,57.5375,22700.0
2014-02-24 11:00:00,65.67,65.68,65.64,65.66,45100.0,57.5375,57.5462,57.5112,57.5287,45100.0
2014-02-24 11:10:00,65.66,65.73,65.66,65.72,49400.0,57.5287,57.5901,57.5287,57.5813,49400.0
2014-02-24 11:20:00,65.72,65.78,65.7,65.78,45400.0,57.5813,57.6339,57.5638,57.6339,45400.0
2014-02-24 11:30:00,65.78,65.85,65.76,65.81,71500.0,57.6339,57.6952,57.6163,57.6601,71500.0
2014-02-24 11:40:00,65.82,65.84,65.8,65.83,70600.0,57.6689,57.6864,57.6514,57.6777,70600.0
2014-02-24 11:50:00,65.82,65.87,65.82,65.84,56900.0,57.6689,57.7127,57.6689,57.6864,56900.0
2014-02-24 12:00:00,65.86,65.9,65.85,65.88,37600.0,57.704,57.739,57.6952,57.7215,37600.0
2014-02-24 12:10:00,65.87,65.89,65.85,65.87,25300.0,57.7127,57.7302,57.6952,57.7127,25300.0
2014-02-24 12:20:00,65.88,65.89,65.85,65.87,16600.0,57.7215,57.7302,57.6952,57.7127,16600.0
2014-02-24 12:30:00,65.87,65.88,65.84,65.86,22300.0,57.7127,57.7215,57.6864,57.704,22300.0
2014-02-24 12:40:00,65.84,65.84,65.81,65.82,38300.0,57.6864,57.6864,57.6601,57.6689,38300.0
2014-02-24 12:50:00,65.82,65.84,65.81,65.83,11800.0,57.6689,57.6864,57.6601,57.6777,11800.0
2014-02-24 13:00:00,65.83,65.84,65.82,65.83,7400.0,57.6777,57.6864,57.6689,57.6777,7400.0
2014-02-24 13:10:00,65.83,65.83,65.81,65.82,8500.0,57.6777,57.6777,57.6601,57.6689,8500.0
2014-02-24 13:20:00,65.82,65.86,65.81,65.83,19900.0,57.6689,57.704,57.6601,57.6777,19900.0
2014-02-24 13:30:00,65.84,65.88,65.82,65.83,38900.0,57.6864,57.7215,57.6689,57.6777,38900.0
2014-02-24 13:40:00,65.83,65.84,65.78,65.8,33300.0,57.6777,57.6864,57.6339,57.6514,33300.0
2014-02-24 13:50:00,65.8,65.8,65.75,65.76,17400.0,57.6514,57.6514,57.6076,57.6163,17400.0
2014-02-24 14:00:00,65.76,65.82,65.76,65.79,86000.0,57.6163,57.6689,57.6163,57.6426,86000.0
2014-02-24 14:10:00,65.78,65.81,65.75,65.8,31900.0,57.6339,57.6601,57.6076,57.6514,31900.0
2014-02-24 14:20:00,65.8,65.8,65.77,65.79,15300.0,57.6514,57.6514,57.6251,57.6426,15300.0
2014-02-24 14:30:00,65.8,65.8,65.75,65.79,38000.0,57.6514,57.6514,57.6076,57.6426,38000.0
2014-02-24 14:40:00,65.8,65.81,65.78,65.78,35800.0,57.6514,57.6601,57.6339,57.6339,35800.0
2014-02-24 14:50:00,65.78,65.81,65.76,65.76,168200.0,57.6339,57.6601,57.6163,57.6163,168200.0
2014-02-24 15:00:00,65.75,65.75,65.71,65.73,65700.0,57.6076,57.6076,57.5725,57.5901,65700.0
2014-02-24 15:10:00,65.73,65.73,65.65,65.7,61900.0,57.5901,57.5901,57.52,57.5638,61900.0
2014-02-24 15:20:00,65.7,65.72,65.61,65.61,76400.0,57.5638,57.5813,57.4849,57.4849,76400.0
2014-02-24 15:30:00,65.61,65.67,65.59,65.66,89800.0,57.4849,57.5375,57.4674,57.5287,89800.0
2014-02-24 15:40:00,65.66,65.69,65.62,65.68,151600.0,57.5287,57.555,57.4937,57.5462,151600.0
2014-02-24 15:50:00,65.67,65.68,65.52,65.52,499900.0,57.5375,57.5462,57.4061,57.4061,499900.0
2014-02-25 09:30:00,65.58,65.84,65.58,65.66,161800.0,57.4586,57.6864,57.4586,57.5287,161800.0
2014-02-25 09:40:00,65.66,65.68,65.52,65.52,115100.0,57.5287,57.5462,57.4061,57.4061,115100.0
2014-02-25 09:50:00,65.51,65.57,65.47,65.54,387900.0,57.3973,57.4499,57.3623,57.4236,387900.0
2014-02-25 10:00:00,65.53,65.61,65.47,65.6,264200.0,57.4148,57.4849,57.3623,57.4762,264200.0
2014-02-25 10:10:00,65.6,65.74,65.6,65.74,171700.0,57.4762,57.5988,57.4762,57.5988,171700.0
2014-02-25 10:20:00,65.74,65.8,65.68,65.7,146300.0,57.5988,57.6514,57.5462,57.5638,146300.0
2014-02-25 10:30:00,65.7,65.79,65.65,65.79,99500.0,57.5638,57.6426,57.52,57.6426,99500.0
2014-02-25 10:40:00,65.79,65.82,65.73,65.77,83700.0,57.6426,57.6689,57.5901,57.6251,83700.0
2014-02-25 10:50:00,65.78,65.83,65.76,65.81,84000.0,57.6339,57.6777,57.6163,57.6601,84000.0
2014-02-25 11:00:00,65.82,65.84,65.75,65.75,78300.0,57.6689,57.6864,57.6076,57.6076,78300.0
2014-02-25 11:10:00,65.74,65.95,65.73,65.93,97400.0,57.5988,57.7828,57.5901,57.7653,97400.0
2014-02-25 11:20:00,65.92,66.01,65.92,66.0,139200.0,57.7565,57.8354,57.7565,57.8266,139200.0
2014-02-25 11:30:00,66.01,66.01,65.93,65.93,75900.0,57.8354,57.8354,57.7653,57.7653,75900.0
2014-02-25 11:40:00,65.93,65.95,65.91,65.92,40500.0,57.7653,57.7828,57.7478,57.7565,40500.0
2014-02-25 11:50:00,65.92,65.93,65.82,65.83,91100.0,57.7565,57.7653,57.6689,57.6777,91100.0
2014-02-25 12:00:00,65.83,65.84,65.77,65.82,35500.0,57.6777,57.6864,57.6251,57.6689,35500.0
2014-02-25 12:10:00,65.82,65.86,65.81,65.84,32400.0,57.6689,57.704,57.6601,57.6864,32400.0
2014-02-25 12:20:00,65.84,65.87,65.78,65.85,54300.0,57.6864,57.7127,57.6339,57.6952,54300.0
2014-02-25 12:30:00,65.84,65.9,65.83,65.89,27800.0,57.6864,57.739,57.6777,57.7302,27800.0
2014-02-25 12:40:00,65.89,65.93,65.85,65.92,79000.0,57.7302,57.7653,57.6952,57.7565,79000.0
2014-02-25 12:50:00,65.92,65.92,65.89,65.89,14700.0,57.7565,57.7565,57.7302,57.7302,14700.0
2014-02-25 13:00:00,65.89,65.96,65.89,65.94,20600.0,57.7302,57.7916,57.7302,57.774,20600.0
2014-02-25 13:10:00,65.94,65.94,65.88,65.89,32000.0,57.774,57.774,57.7215,57.7302,32000.0
2014-02-25 13:20:00,65.88,65.92,65.86,65.89,22400.0,57.7215,57.7565,57.704,57.7302,22400.0
2014-02-25 13:30:00,65.9,65.95,65.88,65.88,36800.0,57.739,57.7828,57.7215,57.7215,36800.0
2014-02-25 13:40:00,65.88,65.9,65.83,65.84,38600.0,57.7215,57.739,57.6777,57.6864,38600.0
2014-02-25 13:50:00,65.84,65.87,65.83,65.86,22000.0,57.6864,57.7127,57.6777,57.704,22000.0
2014-02-25 14:00:00,65.85,65.9,65.75,65.83,118600.0,57.6952,57.739,57.6076,57.6777,118600.0
2014-02-25 14:10:00,65.83,65.87,65.78,65.86,44400.0,57.6777,57.7127,57.6339,57.704,44400.0
2014-02-25 14:20:00,65.86,65.9,65.81,65.89,42200.0,57.704,57.739,57.6601,57.7302,42200.0
2014-02-25 14:30:00,65.88,65.9,65.85,65.87,39900.0,57.7215,57.739,57.6952,57.7127,39900.0
2014-02-25 14:40:00,65.87,65.91,65.86,65.88,62900.0,57.7127,57.7478,57.704,57.7215,62900.0
2014-02-25 14:50:00,65.88,65.89,65.84,65.87,41500.0,57.7215,57.7302,57.6864,57.7127,41500.0
2014-02-25 15:00:00,65.86,65.88,65.83,65.85,86000.0,57.704,57.7215,57.6777,57.6952,86000.0
2014-02-25 15:10:00,65.85,65.85,65.72,65.77,127400.0,57.6952,57.6952,57.5813,57.6251,127400.0
2014-02-25 15:20:00,65.76,65.81,65.74,65.76,75000.0,57.6163,57.6601,57.5988,57.6163,75000.0
2014-02-25 15:30:00,65.76,65.85,65.75,65.85,95900.0,57.6163,57.6952,57.6076,57.6952,95900.0
2014-02-25 15:40:00,65.85,65.86,65.76,65.83,206900.0,57.6952,57.704,57.6163,57.6777,206900.0
2014-02-25 15:50:00,65.82,65.9,65.79,65.89,499200.0,57.6689,57.739,57.6426,57.7302,499200.0
2014-02-26 09:30:00,66.09,66.27,65.97,66.18,264200.0,57.9055,58.0632,57.8003,57.9843,264200.0
2014-02-26 09:40:00,66.16,66.23,66.1,66.12,194300.0,57.9668,58.0281,57.9142,57.9318,194300.0
2014-02-26 09:50:00,66.12,66.12,66.01,66.11,108600.0,57.9318,57.9318,57.8354,57.923,108600.0
2014-02-26 10:00:00,66.1,66.37,66.09,66.28,281100.0,57.9142,58.1508,57.9055,58.0719,281100.0
2014-02-26 10:10:00,66.29,66.4,66.28,66.39,138600.0,58.0807,58.1771,58.0719,58.1683,138600.0
2014-02-26 10:20:00,66.39,66.52,66.39,66.48,117200.0,58.1683,58.2822,58.1683,58.2472,117200.0
2014-02-26 10:30:00,66.48,66.55,66.47,66.5,126500.0,58.2472,58.3085,58.2384,58.2647,126500.0
2014-02-26 10:40:00,66.51,66.53,66.45,66.5,182000.0,58.2735,58.291,58.2209,58.2647,182000.0
2014-02-26 10:50:00,66.51,66.55,66.44,66.45,214700.0,58.2735,58.3085,58.2121,58.2209,214700.0
2014-02-26 11:00:00,66.46,66.51,66.46,66.48,83900.0,58.2297,58.2735,58.2297,58.2472,83900.0
2014-02-26 11:10:00,66.49,66.57,66.47,66.57,108000.0,58.2559,58.326,58.2384,58.326,108000.0
2014-02-26 11:20:00,66.57,66.6,66.55,66.59,90100.0,58.326,58.3523,58.3085,58.3436,90100.0
2014-02-26 11:30:00,66.59,66.62,66.54,66.61,159400.0,58.3436,58.3698,58.2997,58.3611,159400.0
2014-02-26 11:40:00,66.62,66.64,66.53,66.54,251600.0,58.3698,58.3874,58.291,58.2997,251600.0
2014-02-26 11:50:00,66.54,66.6,66.54,66.6,67200.0,58.2997,58.3523,58.2997,58.3523,67200.0
2014-02-26 12:00:00,66.59,66.64,66.59,66.62,78800.0,58.3436,58.3874,58.3436,58.3698,78800.0
2014-02-26 12:10:00,66.62,66.66,66.6,66.64,60100.0,58.3698,58.4049,58.3523,58.3874,60100.0
2014-02-26 12:20:00,66.64,66.65,66.59,66.63,89100.0,58.3874,58.3961,58.3436,58.3786,89100.0
2014-02-26 12:30:00,66.64,66.69,66.63,66.65,117300.0,58.3874,58.4312,58.3786,58.3961,117300.0
2014-02-26 12:40:00,66.64,66.65,66.6,66.63,43500.0,58.3874,58.3961,58.3523,58.3786,43500.0
2014-02-26 12:50:00,66.63,66.63,66.59,66.59,54200.0,58.3786,58.3786,58.3436,58.3436,54200.0
2014-02-26 13:00:00,66.58,66.59,66.47,66.52,111400.0,58.3348,58.3436,58.2384,58.2822,111400.0
2014-02-26 13:10:00,66.52,66.55,66.51,66.53,53700.0,58.2822,58.3085,58.2735,58.291,53700.0
2014-02-26 13:20:00,66.52,66.56,66.52,66.56,59700.0,58.2822,58.3173,58.2822,58.3173,59700.0
2014-02-26 13:30:00,66.56,66.58,66.53,66.54,45800.0,58.3173,58.3348,58.291,58.2997,45800.0
2014-02-26 13:40:00,66.55,66.6,66.55,66.55,120600.0,58.3085,58.3523,58.3085,58.3085,120600.0
2014-02-26 13:50:00,66.56,66.56,66.44,66.45,114600.0,58.3173,58.3173,58.2121,58.2209,114600.0
2014-02-26 14:00:00,66.44,66.48,66.29,66.29,136500.0,58.2121,58.2472,58.0807,58.0807,136500.0
2014-02-26 14:10:00,66.29,66.31,66.18,66.18,169500.0,58.0807,58.0982,57.9843,57.9843,169500.0
2014-02-26 14:20:00,66.17,66.24,66.08,66.08,125400.0,57.9756,58.0369,57.8967,57.8967,125400.0
2014-02-26 14:30:00,66.08,66.15,66.03,66.1,147100.0,57.8967,57.958,57.8529,57.9142,147100.0
2014-02-26 14:40:00,66.1,66.2,66.09,66.16,126800.0,57.9142,58.0018,57.9055,57.9668,126800.0
2014-02-26 14:50:00,66.16,66.21,66.13,66.21,75400.0,57.9668,58.0106,57.9405,58.0106,75400.0
2014-02-26 15:00:00,66.2,66.24,66.17,66.17,96900.0,58.0018,58.0369,57.9756,57.9756,96900.0
2014-02-26 15:10:00,66.16,66.23,66.08,66.16,178900.0,57.9668,58.0281,57.8967,57.9668,178900.0
2014-02-26 15:20:00,66.16,66.22,66.14,66.17,132000.0,57.9668,58.0194,57.9493,57.9756,132000.0
2014-02-26 15:30:00,66.18,66.26,66.17,66.25,165800.0,57.9843,58.0544,57.9756,58.0457,165800.0
2014-02-26 15:40:00,66.24,66.28,66.19,66.21,184600.0,58.0369,58.0719,57.9931,58.0106,184600.0
2014-02-26 15:50:00,66.2,66.32,66.2,66.28,383500.0,58.0018,58.107,58.0018,58.0719,383500.0
2014-02-27 09:30:00,66.27,66.33,66.13,66.25,160600.0,58.0632,58.1157,57.9405,58.0457,160600.0
2014-02-27 09:40:00,66.26,66.38,66.26,66.29,168300.0,58.0544,58.1596,58.0544,58.0807,168300.0
2014-02-27 09:50:00,66.27,66.27,66.06,66.19,163800.0,58.0632,58.0632,57.8792,57.9931,163800.0
2014-02-27 10:00:00,66.19,66.3,66.12,66.15,272900.0,57.9931,58.0895,57.9318,57.958,272900.0
2014-02-27 10:10:00,66.15,66.2,66.1,66.18,122900.0,57.958,58.0018,57.9142,57.9843,122900.0
2014-02-27 10:20:00,66.19,66.26,66.15,66.19,115600.0,57.9931,58.0544,57.958,57.9931,115600.0
2014-02-27 10:30:00,66.19,66.31,66.17,66.28,105100.0,57.9931,58.0982,57.9756,58.0719,105100.0
2014-02-27 10:40:00,66.28,66.28,66.16,66.19,94500.0,58.0719,58.0719,57.9668,57.9931,94500.0
2014-02-27 10:50:00,66.2,66.3,66.2,66.28,104100.0,58.0018,58.0895,58.0018,58.0719,104100.0
2014-02-27 11:00:00,66.28,66.37,66.25,66.37,81900.0,58.0719,58.1508,58.0457,58.1508,81900.0
2014-02-27 11:10:00,66.38,66.48,66.36,66.44,92000.0,58.1596,58.2472,58.142,58.2121,92000.0
2014-02-27 11:20:00,66.45,66.46,66.4,66.46,28700.0,58.2209,58.2297,58.1771,58.2297,28700.0
2014-02-27 11:30:00,66.47,66.47,66.35,66.38,57800.0,58.2384,58.2384,58.1333,58.1596,57800.0
2014-02-27 11:40:00,66.38,66.4,66.33,66.35,45200.0,58.1596,58.1771,58.1157,58.1333,45200.0
2014-02-27 11:50:00,66.35,66.4,66.34,66.4,61200.0,58.1333,58.1771,58.1245,58.1771,61200.0
2014-02-27 12:00:00,66.4,66.47,66.35,66.35,56700.0,58.1771,58.2384,58.1333,58.1333,56700.0
2014-02-27 12:10:00,66.35,66.45,66.35,66.42,90100.0,58.1333,58.2209,58.1333,58.1946,90100.0
2014-02-27 12:20:00,66.42,66.44,66.37,66.42,32900.0,58.1946,58.2121,58.1508,58.1946,32900.0
2014-02-27 12:30:00,66.42,66.42,66.34,66.38,52800.0,58.1946,58.1946,58.1245,58.1596,52800.0
2014-02-27 12:40:00,66.38,66.41,66.38,66.39,39100.0,58.1596,58.1858,58.1596,58.1683,39100.0
2014-02-27 12:50:00,66.39,66.41,66.36,66.41,151200.0,58.1683,58.1858,58.142,58.1858,151200.0
2014-02-27 13:00:00,66.42,66.47,66.39,66.44,93700.0,58.1946,58.2384,58.1683,58.2121,93700.0
2014-02-27 13:10:00,66.45,66.47,66.42,66.43,77900.0,58.2209,58.2384,58.1946,58.2034,77900.0
2014-02-27 13:20:00,66.43,66.53,66.43,66.53,86000.0,58.2034,58.291,58.2034,58.291,86000.0
2014-02-27 13:30:00,66.53,66.61,66.51,66.6,69600.0,58.291,58.3611,58.2735,58.3523,69600.0
2014-02-27 13:40:00,66.59,66.59,66.55,66.57,64500.0,58.3436,58.3436,58.3085,58.326,64500.0
2014-02-27 13:50:00,66.57,66.57,66.53,66.53,25700.0,58.326,58.326,58.291,58.291,25700.0
2014-02-27 14:00:00,66.54,66.56,66.51,66.51,36900.0,58.2997,58.3173,58.2735,58.2735,36900.0
2014-02-27 14:10:00,66.52,66.56,66.52,66.52,57300.0,58.2822,58.3173,58.2822,58.2822,57300.0
2014-02-27 14:20:00,66.52,66.53,66.44,66.44,67400.0,58.2822,58.291,58.2121,58.2121,67400.0
2014-02-27 14:30:00,66.43,66.48,66.43,66.44,39700.0,58.2034,58.2472,58.2034,58.2121,39700.0
2014-02-27 14:40:00,66.44,66.47,66.39,66.44,72500.0,58.2121,58.2384,58.1683,58.2121,72500.0
2014-02-27 14:50:00,66.44,66.49,66.44,66.47,86000.0,58.2121,58.2559,58.2121,58.2384,86000.0
2014-02-27 15:00:00,66.47,66.54,66.42,66.54,88300.0,58.2384,58.2997,58.1946,58.2997,88300.0
2014-02-27 15:10:00,66.54,66.54,66.5,66.5,62500.0,58.2997,58.2997,58.2647,58.2647,62500.0
2014-02-27 15:20:00,66.51,66.56,66.49,66.54,127900.0,58.2735,58.3173,58.2559,58.2997,127900.0
2014-02-27 15:30:00,66.55,66.58,66.54,66.55,80400.0,58.3085,58.3348,58.2997,58.3085,80400.0
2014-02-27 15:40:00,66.55,66.56,66.44,66.45,180900.0,58.3085,58.3173,58.2121,58.2209,180900.0
2014-02-27 15:50:00,66.45,66.58,66.43,66.58,411800.0,58.2209,58.3348,58.2034,58.3348,411800.0
2014-02-28 09:30:00,66.57,66.74,66.57,66.73,287100.0,58.326,58.475,58.326,58.4662,287100.0
2014-02-28 09:40:00,66.73,66.92,66.73,66.74,211800.0,58.4662,58.6327,58.4662,58.475,211800.0
2014-02-28 09:50:00,66.74,66.82,66.73,66.78,125400.0,58.475,58.5451,58.4662,58.51,125400.0
2014-02-28 10:00:00,66.77,66.89,66.76,66.85,114500.0,58.5013,58.6064,58.4925,58.5714,114500.0
2014-02-28 10:10:00,66.85,66.94,66.83,66.9,66200.0,58.5714,58.6502,58.5538,58.6152,66200.0
2014-02-28 10:20:00,66.9,66.97,66.9,66.94,172000.0,58.6152,58.6765,58.6152,58.6502,172000.0
2014-02-28 10:30:00,66.94,66.99,66.92,66.94,123300.0,58.6502,58.694,58.6327,58.6502,123300.0
2014-02-28 10:40:00,66.94,67.02,66.9,67.0,85500.0,58.6502,58.7203,58.6152,58.7028,85500.0
2014-02-28 10:50:00,67.0,67.02,66.97,67.01,77600.0,58.7028,58.7203,58.6765,58.7115,77600.0
2014-02-28 11:00:00,67.0,67.01,66.89,66.91,660400.0,58.7028,58.7115,58.6064,58.6239,660400.0
2014-02-28 11:10:00,66.91,66.95,66.89,66.89,37000.0,58.6239,58.659,58.6064,58.6064,37000.0
2014-02-28 11:20:00,66.89,66.93,66.87,66.89,60000.0,58.6064,58.6414,58.5889,58.6064,60000.0
2014-02-28 11:30:00,66.9,66.99,66.88,66.93,45700.0,58.6152,58.694,58.5976,58.6414,45700.0
2014-02-28 11:40:00,66.94,66.98,66.92,66.97,72000.0,58.6502,58.6853,58.6327,58.6765,72000.0
2014-02-28 11:50:00,66.96,67.06,66.96,67.0,33000.0,58.6677,58.7553,58.6677,58.7028,33000.0
2014-02-28 12:00:00,67.01,67.03,66.98,67.01,42000.0,58.7115,58.7291,58.6853,58.7115,42000.0
2014-02-28 12:10:00,67.0,67.03,66.98,67.03,32900.0,58.7028,58.7291,58.6853,58.7291,32900.0
2014-02-28 12:20:00,67.03,67.03,67.0,67.02,38800.0,58.7291,58.7291,58.7028,58.7203,38800.0
2014-02-28 12:30:00,67.02,67.04,67.0,67.0,27900.0,58.7203,58.7378,58.7028,58.7028,27900.0
2014-02-28 12:40:00,67.0,67.02,66.99,67.0,39500.0,58.7028,58.7203,58.694,58.7028,39500.0
2014-02-28 12:50:00,67.0,67.01,66.97,67.0,17800.0,58.7028,58.7115,58.6765,58.7028,17800.0
2014-02-28 13:00:00,67.0,67.02,66.99,67.0,19600.0,58.7028,58.7203,58.694,58.7028,19600.0
2014-02-28 13:10:00,67.01,67.04,67.0,67.04,14600.0,58.7115,58.7378,58.7028,58.7378,14600.0
2014-02-28 13:20:00,67.03,67.04,67.0,67.03,30700.0,58.7291,58.7378,58.7028,58.7291,30700.0
2014-02-28 13:30:00,67.04,67.07,67.02,67.06,18500.0,58.7378,58.7641,58.7203,58.7553,18500.0
2014-02-28 13:40:00,67.06,67.06,66.95,66.98,39300.0,58.7553,58.7553,58.659,58.6853,39300.0
2014-02-28 13:50:00,66.99,67.0,66.96,66.98,85200.0,58.694,58.7028,58.6677,58.6853,85200.0
2014-02-28 14:00:00,66.98,66.98,66.91,66.93,72200.0,58.6853,58.6853,58.6239,58.6414,72200.0
2014-02-28 14:10:00,66.94,66.97,66.92,66.97,38900.0,58.6502,58.6765,58.6327,58.6765,38900.0
2014-02-28 14:20:00,66.97,66.98,66.92,66.95,44500.0,58.6765,58.6853,58.6327,58.659,44500.0
2014-02-28 14:30:00,66.95,66.96,66.82,66.82,82100.0,58.659,58.6677,58.5451,58.5451,82100.0
2014-02-28 14:40:00,66.82,66.86,66.69,66.71,267000.0,58.5451,58.5801,58.4312,58.4487,267000.0
2014-02-28 14:50:00,66.71,66.73,66.64,66.66,347100.0,58.4487,58.4662,58.3874,58.4049,347100.0
2014-02-28 15:00:00,66.66,66.67,66.38,66.4,742200.0,58.4049,58.4136,58.1596,58.1771,742200.0
2014-02-28 15:10:00,66.39,66.56,66.32,66.53,243200.0,58.1683,58.3173,58.107,58.291,243200.0
2014-02-28 15:20:00,66.52,66.61,66.51,66.59,192500.0,58.2822,58.3611,58.2735,58.3436,192500.0
2014-02-28 15:30:00,66.59,66.7,66.59,66.69,208300.0,58.3436,58.4399,58.3436,58.4312,208300.0
2014-02-28 15:40:00,66.69,66.81,66.68,66.69,339600.0,58.4312,58.5363,58.4224,58.4312,339600.0
2014-02-28 15:50:00,66.7,66.86,66.69,66.79,1022000.0,58.4399,58.5801,58.4312,58.5188,1022000.0
2014-03-03 09:30:00,66.16,66.42,66.01,66.42,374100.0,57.9668,58.1946,57.8354,58.1946,374100.0
2014-03-03 09:40:00,66.41,66.41,66.2,66.26,227100.0,58.1858,58.1858,58.0018,58.0544,227100.0
2014-03-03 09:50:00,66.26,66.31,66.1,66.23,248500.0,58.0544,58.0982,57.9142,58.0281,248500.0
2014-03-03 10:00:00,66.22,66.29,66.07,66.09,352000.0,58.0194,58.0807,57.8879,57.9055,352000.0
2014-03-03 10:10:00,66.1,66.11,65.89,65.98,465800.0,57.9142,57.923,57.7302,57.8091,465800.0
2014-03-03 10:20:00,65.97,66.14,65.93,66.12,734800.0,57.8003,57.9493,57.7653,57.9318,734800.0
2014-03-03 10:30:00,66.11,66.13,66.01,66.06,78900.0,57.923,57.9405,57.8354,57.8792,78900.0
2014-03-03 10:40:00,66.06,66.14,66.03,66.04,119600.0,57.8792,57.9493,57.8529,57.8617,119600.0
2014-03-03 10:50:00,66.05,66.21,66.05,66.21,91600.0,57.8704,58.0106,57.8704,58.0106,91600.0
2014-03-03 11:00:00,66.21,66.22,65.98,66.01,154400.0,58.0106,58.0194,57.8091,57.8354,154400.0
2014-03-03 11:10:00,66.01,66.02,65.97,66.01,55800.0,57.8354,57.8441,57.8003,57.8354,55800.0
2014-03-03 11:20:00,66.01,66.13,66.01,66.08,81400.0,57.8354,57.9405,57.8354,57.8967,81400.0
2014-03-03 11:30:00,66.08,66.1,66.0,66.0,75700.0,57.8967,57.9142,57.8266,57.8266,75700.0
2014-03-03 11:40:00,66.0,66.06,65.92,65.96,164700.0,57.8266,57.8792,57.7565,57.7916,164700.0
2014-03-03 11:50:00,65.96,65.96,65.85,65.85,64700.0,57.7916,57.7916,57.6952,57.6952,64700.0
2014-03-03 12:00:00,65.85,65.88,65.78,65.8,216000.0,57.6952,57.7215,57.6339,57.6514,216000.0
2014-03-03 12:10:00,65.8,65.99,65.71,65.86,341200.0,57.6514,57.8179,57.5725,57.704,341200.0
2014-03-03 12:20:00,65.85,65.98,65.85,65.92,115000.0,57.6952,57.8091,57.6952,57.7565,115000.0
2014-03-03 12:30:00,65.93,65.98,65.88,65.95,143800.0,57.7653,57.8091,57.7215,57.7828,143800.0
2014-03-03 12:40:00,65.95,65.95,65.87,65.92,124100.0,57.7828,57.7828,57.7127,57.7565,124100.0
2014-03-03 12:50:00,65.92,66.0,65.9,65.99,58100.0,57.7565,57.8266,57.739,57.8179,58100.0
2014-03-03 13:00:00,65.99,66.1,65.98,66.1,81900.0,57.8179,57.9142,57.8091,57.9142,81900.0
2014-03-03 13:10:00,66.1,66.14,66.06,66.12,68200.0,57.9142,57.9493,57.8792,57.9318,68200.0
2014-03-03 13:20:00,66.12,66.18,66.09,66.11,81400.0,57.9318,57.9843,57.9055,57.923,81400.0
2014-03-03 13:30:00,66.11,66.11,66.04,66.09,48500.0,57.923,57.923,57.8617,57.9055,48500.0
2014-03-03 13:40:00,66.09,66.11,66.05,66.07,68400.0,57.9055,57.923,57.8704,57.8879,68400.0
2014-03-03 13:50:00,66.06,66.22,66.06,66.18,128000.0,57.8792,58.0194,57.8792,57.9843,128000.0
2014-03-03 14:00:00,66.19,66.2,66.15,66.17,70100.0,57.9931,58.0018,57.958,57.9756,70100.0
2014-03-03 14:10:00,66.17,66.25,66.17,66.17,76200.0,57.9756,58.0457,57.9756,57.9756,76200.0
2014-03-03 14:20:00,66.17,66.22,66.09,66.09,198200.0,57.9756,58.0194,57.9055,57.9055,198200.0
2014-03-03 14:30:00,66.1,66.19,66.05,66.17,123200.0,57.9142,57.9931,57.8704,57.9756,123200.0
2014-03-03 14:40:00,66.17,66.29,66.14,66.28,81200.0,57.9756,58.0807,57.9493,58.0719,81200.0
2014-03-03 14:50:00,66.28,66.32,66.21,66.22,56400.0,58.0719,58.107,58.0106,58.0194,56400.0
2014-03-03 15:00:00,66.21,66.23,66.13,66.16,108700.0,58.0106,58.0281,57.9405,57.9668,108700.0
2014-03-03 15:10:00,66.17,66.17,66.04,66.12,100700.0,57.9756,57.9756,57.8617,57.9318,100700.0
2014-03-03 15:20:00,66.11,66.11,65.98,66.07,190500.0,57.923,57.923,57.8091,57.8879,190500.0
2014-03-03 15:30:00,66.07,66.13,66.02,66.11,186500.0,57.8879,57.9405,57.8441,57.923,186500.0
2014-03-03 15:40:00,66.11,66.19,66.08,66.11,336800.0,57.923,57.9931,57.8967,57.923,336800.0
2014-03-03 15:50:00,66.11,66.21,66.1,66.21,672900.0,57.923,58.0106,57.9142,58.0106,672900.0
2014-03-04 09:30:00,66.91,66.98,66.82,66.92,118300.0,58.6239,58.6853,58.5451,58.6327,118300.0
2014-03-04 09:40:00,66.93,66.97,66.88,66.94,123000.0,58.6414,58.6765,58.5976,58.6502,123000.0
2014-03-04 09:50:00,66.95,67.05,66.94,67.03,127400.0,58.659,58.7466,58.6502,58.7291,127400.0
2014-03-04 10:00:00,67.04,67.1,66.94,67.0,225600.0,58.7378,58.7904,58.6502,58.7028,225600.0
2014-03-04 10:10:00,67.0,67.08,66.97,67.03,80600.0,58.7028,58.7729,58.6765,58.7291,80600.0
2014-03-04 10:20:00,67.03,67.06,66.96,67.02,78500.0,58.7291,58.7553,58.6677,58.7203,78500.0
2014-03-04 10:30:00,67.03,67.06,67.0,67.06,72800.0,58.7291,58.7553,58.7028,58.7553,72800.0
2014-03-04 10:40:00,67.07,67.12,67.03,67.05,145900.0,58.7641,58.8079,58.7291,58.7466,145900.0
2014-03-04 10:50:00,67.05,67.13,67.05,67.12,40900.0,58.7466,58.8167,58.7466,58.8079,40900.0
2014-03-04 11:00:00,67.12,67.14,67.09,67.09,67400.0,58.8079,58.8254,58.7816,58.7816,67400.0
2014-03-04 11:10:00,67.09,67.1,67.07,67.08,61900.0,58.7816,58.7904,58.7641,58.7729,61900.0
2014-03-04 11:20:00,67.09,67.1,67.04,67.06,34000.0,58.7816,58.7904,58.7378,58.7553,34000.0
2014-03-04 11:30:00,67.06,67.06,66.95,66.98,44100.0,58.7553,58.7553,58.659,58.6853,44100.0
2014-03-04 11:40:00,66.97,67.01,66.97,67.0,33400.0,58.6765,58.7115,58.6765,58.7028,33400.0
2014-03-04 11:50:00,67.0,67.04,67.0,67.03,43300.0,58.7028,58.7378,58.7028,58.7291,43300.0
2014-03-04 12:00:00,67.03,67.08,67.02,67.05,102900.0,58.7291,58.7729,58.7203,58.7466,102900.0
2014-03-04 12:10:00,67.06,67.12,67.04,67.11,72500.0,58.7553,58.8079,58.7378,58.7992,72500.0
2014-03-04 12:20:00,67.12,67.14,67.08,67.1,42900.0,58.8079,58.8254,58.7729,58.7904,42900.0
2014-03-04 12:30:00,67.1,67.11,67.05,67.09,70400.0,58.7904,58.7992,58.7466,58.7816,70400.0
2014-03-04 12:40:00,67.09,67.1,67.03,67.06,29300.0,58.7816,58.7904,58.7291,58.7553,29300.0
2014-03-04 12:50:00,67.06,67.06,67.02,67.06,24600.0,58.7553,58.7553,58.7203,58.7553,24600.0
2014-03-04 13:00:00,67.06,67.08,67.02,67.03,34900.0,58.7553,58.7729,58.7203,58.7291,34900.0
2014-03-04 13:10:00,67.03,67.07,67.03,67.05,96100.0,58.7291,58.7641,58.7291,58.7466,96100.0
2014-03-04 13:20:00,67.04,67.06,67.03,67.05,57500.0,58.7378,58.7553,58.7291,58.7466,57500.0
2014-03-04 13:30:00,67.05,67.05,67.01,67.05,24100.0,58.7466,58.7466,58.7115,58.7466,24100.0
2014-03-04 13:40:00,67.04,67.05,66.93,66.93,167200.0,58.7378,58.7466,58.6414,58.6414,167200.0
2014-03-04 13:50:00,66.93,66.96,66.86,66.94,112700.0,58.6414,58.6677,58.5801,58.6502,112700.0
2014-03-04 14:00:00,66.94,66.94,66.86,66.94,103700.0,58.6502,58.6502,58.5801,58.6502,103700.0
2014-03-04 14:10:00,66.94,66.97,66.9,66.92,66100.0,58.6502,58.6765,58.6152,58.6327,66100.0
2014-03-04 14:20:00,66.92,66.96,66.91,66.95,124300.0,58.6327,58.6677,58.6239,58.659,124300.0
2014-03-04 14:30:00,66.95,66.99,66.9,66.93,69500.0,58.659,58.694,58.6152,58.6414,69500.0
2014-03-04 14:40:00,66.93,66.98,66.93,66.95,70300.0,58.6414,58.6853,58.6414,58.659,70300.0
2014-03-04 14:50:00,66.94,67.04,66.94,67.01,135800.0,58.6502,58.7378,58.6502,58.7115,135800.0
2014-03-04 15:00:00,67.02,67.06,67.01,67.03,74300.0,58.7203,58.7553,58.7115,58.7291,74300.0
2014-03-04 15:10:00,67.03,67.1,67.02,67.08,143800.0,58.7291,58.7904,58.7203,58.7729,143800.0
2014-03-04 15:20:00,67.08,67.1,67.05,67.06,170800.0,58.7729,58.7904,58.7466,58.7553,170800.0
2014-03-04 15:30:00,67.06,67.08,67.03,67.04,111800.0,58.7553,58.7729,58.7291,58.7378,111800.0
2014-03-04 15:40:00,67.05,67.12,67.03,67.05,205000.0,58.7466,58.8079,58.7291,58.7466,205000.0
2014-03-04 15:50:00,67.06,67.08,67.02,67.03,548500.0,58.7553,58.7729,58.7203,58.7291,548500.0
2014-03-05 09:30:00,67.18,67.27,67.05,67.27,153700.0,58.8605,58.9393,58.7466,58.9393,153700.0
2014-03-05 09:40:00,67.26,67.31,67.17,67.18,131200.0,58.9306,58.9744,58.8517,58.8605,131200.0
2014-03-05 09:50:00,67.19,67.27,67.15,67.19,208000.0,58.8692,58.9393,58.8342,58.8692,208000.0
2014-03-05 10:00:00,67.2,67.27,67.12,67.24,73400.0,58.878,58.9393,58.8079,58.9131,73400.0
2014-03-05 10:10:00,67.24,67.27,67.21,67.23,58600.0,58.9131,58.9393,58.8868,58.9043,58600.0
2014-03-05 10:20:00,67.22,67.31,67.22,67.25,43800.0,58.8955,58.9744,58.8955,58.9218,43800.0
2014-03-05 10:30:00,67.25,67.29,67.25,67.25,46000.0,58.9218,58.9569,58.9218,58.9218,46000.0
2014-03-05 10:40:00,67.25,67.27,67.14,67.15,63700.0,58.9218,58.9393,58.8254,58.8342,63700.0
2014-03-05 10:50:00,67.15,67.16,67.1,67.15,70000.0,58.8342,58.843,58.7904,58.8342,70000.0
2014-03-05 11:00:00,67.16,67.25,67.16,67.24,41500.0,58.843,58.9218,58.843,58.9131,41500.0
2014-03-05 11:10:00,67.24,67.27,67.19,67.2,56700.0,58.9131,58.9393,58.8692,58.878,56700.0
2014-03-05 11:20:00,67.2,67.23,67.12,67.13,129400.0,58.878,58.9043,58.8079,58.8167,129400.0
2014-03-05 11:30:00,67.12,67.21,67.11,67.21,99800.0,58.8079,58.8868,58.7992,58.8868,99800.0
2014-03-05 11:40:00,67.2,67.2,67.14,67.17,54800.0,58.878,58.878,58.8254,58.8517,54800.0
2014-03-05 11:50:00,67.18,67.24,67.18,67.19,71300.0,58.8605,58.9131,58.8605,58.8692,71300.0
2014-03-05 12:00:00,67.19,67.2,67.15,67.16,19500.0,58.8692,58.878,58.8342,58.843,19500.0
2014-03-05 12:10:00,67.16,67.17,67.12,67.14,158500.0,58.843,58.8517,58.8079,58.8254,158500.0
2014-03-05 12:20:00,67.14,67.17,67.12,67.14,28400.0,58.8254,58.8517,58.8079,58.8254,28400.0
2014-03-05 12:30:00,67.14,67.21,67.14,67.21,16900.0,58.8254,58.8868,58.8254,58.8868,16900.0
2014-03-05 12:40:00,67.21,67.23,67.19,67.23,62700.0,58.8868,58.9043,58.8692,58.9043,62700.0
2014-03-05 12:50:00,67.24,67.24,67.19,67.23,23000.0,58.9131,58.9131,58.8692,58.9043,23000.0
2014-03-05 13:00:00,67.24,67.28,67.24,67.28,79100.0,58.9131,58.9481,58.9131,58.9481,79100.0
2014-03-05 13:10:00,67.28,67.31,67.27,67.28,103200.0,58.9481,58.9744,58.9393,58.9481,103200.0
2014-03-05 13:20:00,67.28,67.29,67.24,67.24,362300.0,58.9481,58.9569,58.9131,58.9131,362300.0
2014-03-05 13:30:00,67.25,67.26,67.22,67.25,270300.0,58.9218,58.9306,58.8955,58.9218,270300.0
2014-03-05 13:40:00,67.24,67.27,67.2,67.21,304400.0,58.9131,58.9393,58.878,58.8868,304400.0
2014-03-05 13:50:00,67.21,67.23,67.19,67.21,377400.0,58.8868,58.9043,58.8692,58.8868,377400.0
2014-03-05 14:00:00,67.22,67.27,67.22,67.26,309500.0,58.8955,58.9393,58.8955,58.9306,309500.0
2014-03-05 14:10:00,67.26,67.29,67.22,67.23,260200.0,58.9306,58.9569,58.8955,58.9043,260200.0
2014-03-05 14:20:00,67.23,67.26,67.22,67.24,431200.0,58.9043,58.9306,58.8955,58.9131,431200.0
2014-03-05 14:30:00,67.24,67.26,67.21,67.25,63900.0,58.9131,58.9306,58.8868,58.9218,63900.0
2014-03-05 14:40:00,67.25,67.27,67.22,67.26,239400.0,58.9218,58.9393,58.8955,58.9306,239400.0
2014-03-05 14:50:00,67.25,67.26,67.22,67.24,244400.0,58.9218,58.9306,58.8955,58.9131,244400.0
2014-03-05 15:00:00,67.24,67.24,67.15,67.16,223800.0,58.9131,58.9131,58.8342,58.843,223800.0
2014-03-05 15:10:00,67.16,67.19,67.16,67.17,40500.0,58.843,58.8692,58.843,58.8517,40500.0
2014-03-05 15:20:00,67.17,67.24,67.17,67.23,807000.0,58.8517,58.9131,58.8517,58.9043,807000.0
2014-03-05 15:30:00,67.23,67.25,67.19,67.23,113100.0,58.9043,58.9218,58.8692,58.9043,113100.0
2014-03-05 15:40:00,67.23,67.23,67.19,67.21,174400.0,58.9043,58.9043,58.8692,58.8868,174400.0
2014-03-05 15:50:00,67.22,67.27,67.21,67.27,325200.0,58.8955,58.9393,58.8868,58.9393,325200.0
2014-03-06 09:30:00,67.43,67.46,67.38,67.39,245000.0,59.0795,59.1058,59.0357,59.0445,245000.0
2014-03-06 09:40:00,67.39,67.44,67.37,67.39,120900.0,59.0445,59.0883,59.027,59.0445,120900.0
2014-03-06 09:50:00,67.4,67.46,67.4,67.43,93500.0,59.0532,59.1058,59.0532,59.0795,93500.0
2014-03-06 10:00:00,67.42,67.44,67.38,67.39,90800.0,59.0708,59.0883,59.0357,59.0445,90800.0
2014-03-06 10:10:00,67.39,67.39,67.23,67.25,223300.0,59.0445,59.0445,58.9043,58.9218,223300.0
2014-03-06 10:20:00,67.26,67.38,67.25,67.38,82400.0,58.9306,59.0357,58.9218,59.0357,82400.0
2014-03-06 10:30:00,67.38,67.39,67.32,67.35,98000.0,59.0357,59.0445,58.9831,59.0094,98000.0
2014-03-06 10:40:00,67.35,67.42,67.33,67.41,67700.0,59.0094,59.0708,58.9919,59.062,67700.0
2014-03-06 10:50:00,67.42,67.47,67.41,67.45,58300.0,59.0708,59.1146,59.062,59.097,58300.0
2014-03-06 11:00:00,67.44,67.46,67.39,67.4,67200.0,59.0883,59.1058,59.0445,59.0532,67200.0
2014-03-06 11:10:00,67.39,67.43,67.38,67.42,131700.0,59.0445,59.0795,59.0357,59.0708,131700.0
2014-03-06 11:20:00,67.42,67.46,67.39,67.41,79500.0,59.0708,59.1058,59.0445,59.062,79500.0
2014-03-06 11:30:00,67.4,67.45,67.4,67.44,66200.0,59.0532,59.097,59.0532,59.0883,66200.0
2014-03-06 11:40:00,67.44,67.5,67.42,67.49,70200.0,59.0883,59.1409,59.0708,59.1321,70200.0
2014-03-06 11:50:00,67.5,67.52,67.49,67.51,68600.0,59.1409,59.1584,59.1321,59.1496,68600.0
2014-03-06 12:00:00,67.52,67.52,67.49,67.51,61200.0,59.1584,59.1584,59.1321,59.1496,61200.0
2014-03-06 12:10:00,67.51,67.52,67.5,67.51,49600.0,59.1496,59.1584,59.1409,59.1496,49600.0
2014-03-06 12:20:00,67.5,67.53,67.5,67.5,63800.0,59.1409,59.1671,59.1409,59.1409,63800.0
2014-03-06 12:30:00,67.51,67.55,67.5,67.54,63000.0,59.1496,59.1847,59.1409,59.1759,63000.0
2014-03-06 12:40:00,67.54,67.55,67.53,67.53,50300.0,59.1759,59.1847,59.1671,59.1671,50300.0
2014-03-06 12:50:00,67.53,67.59,67.53,67.59,66800.0,59.1671,59.2197,59.1671,59.2197,66800.0
2014-03-06 13:00:00,67.59,67.63,67.58,67.63,144900.0,59.2197,59.2548,59.211,59.2548,144900.0
2014-03-06 13:10:00,67.63,67.63,67.55,67.58,108500.0,59.2548,59.2548,59.1847,59.211,108500.0
2014-03-06 13:20:00,67.57,67.6,67.55,67.56,227500.0,59.2022,59.2285,59.1847,59.1934,227500.0
2014-03-06 13:30:00,67.56,67.6,67.56,67.58,86600.0,59.1934,59.2285,59.1934,59.211,86600.0
2014-03-06 13:40:00,67.59,67.59,67.46,67.46,181400.0,59.2197,59.2197,59.1058,59.1058,181400.0
2014-03-06 13:50:00,67.47,67.5,67.44,67.45,116000.0,59.1146,59.1409,59.0883,59.097,116000.0
2014-03-06 14:00:00,67.44,67.51,67.42,67.5,80300.0,59.0883,59.1496,59.0708,59.1409,80300.0
2014-03-06 14:10:00,67.49,67.5,67.44,67.47,115500.0,59.1321,59.1409,59.0883,59.1146,115500.0
2014-03-06 14:20:00,67.46,67.55,67.46,67.53,137600.0,59.1058,59.1847,59.1058,59.1671,137600.0
2014-03-06 14:30:00,67.53,67.53,67.5,67.52,94600.0,59.1671,59.1671,59.1409,59.1584,94600.0
2014-03-06 14:40:00,67.52,67.58,67.52,67.53,86800.0,59.1584,59.211,59.1584,59.1671,86800.0
2014-03-06 14:50:00,67.53,67.56,67.53,67.54,75200.0,59.1671,59.1934,59.1671,59.1759,75200.0
2014-03-06 15:00:00,67.54,67.56,67.51,67.51,67500.0,59.1759,59.1934,59.1496,59.1496,67500.0
2014-03-06 15:10:00,67.51,67.56,67.51,67.56,68200.0,59.1496,59.1934,59.1496,59.1934,68200.0
2014-03-06 15:20:00,67.55,67.56,67.53,67.55,60600.0,59.1847,59.1934,59.1671,59.1847,60600.0
2014-03-06 15:30:00,67.55,67.59,67.55,67.56,129500.0,59.1847,59.2197,59.1847,59.1934,129500.0
2014-03-06 15:40:00,67.56,67.56,67.48,67.49,241000.0,59.1934,59.1934,59.1233,59.1321,241000.0
2014-03-06 15:50:00,67.49,67.5,67.45,67.5,679600.0,59.1321,59.1409,59.097,59.1409,679600.0
2014-03-07 09:30:00,67.85,67.85,67.54,67.61,222000.0,59.4475,59.4475,59.1759,59.2372,222000.0
2014-03-07 09:40:00,67.61,67.69,67.45,67.45,141700.0,59.2372,59.3073,59.097,59.097,141700.0
2014-03-07 09:50:00,67.44,67.55,67.37,67.53,178000.0,59.0883,59.1847,59.027,59.1671,178000.0
2014-03-07 10:00:00,67.53,67.64,67.43,67.61,216800.0,59.1671,59.2635,59.0795,59.2372,216800.0
2014-03-07 10:10:00,67.61,67.66,67.56,67.62,113900.0,59.2372,59.281,59.1934,59.246,113900.0
2014-03-07 10:20:00,67.63,67.65,67.55,67.57,45900.0,59.2548,59.2723,59.1847,59.2022,45900.0
2014-03-07 10:30:00,67.57,67.64,67.57,67.59,66100.0,59.2022,59.2635,59.2022,59.2197,66100.0
2014-03-07 10:40:00,67.59,67.62,67.5,67.54,71800.0,59.2197,59.246,59.1409,59.1759,71800.0
2014-03-07 10:50:00,67.54,67.55,67.46,67.47,66200.0,59.1759,59.1847,59.1058,59.1146,66200.0
2014-03-07 11:00:00,67.47,67.47,67.26,67.33,71200.0,59.1146,59.1146,58.9306,58.9919,71200.0
2014-03-07 11:10:00,67.33,67.33,67.24,67.3,87100.0,58.9919,58.9919,58.9131,58.9656,87100.0
2014-03-07 11:20:00,67.3,67.37,67.26,67.37,44900.0,58.9656,59.027,58.9306,59.027,44900.0
2014-03-07 11:30:00,67.37,67.41,67.33,67.4,53700.0,59.027,59.062,58.9919,59.0532,53700.0
2014-03-07 11:40:00,67.4,67.5,67.39,67.47,134500.0,59.0532,59.1409,59.0445,59.1146,134500.0
2014-03-07 11:50:00,67.46,67.53,67.44,67.51,99900.0,59.1058,59.1671,59.0883,59.1496,99900.0
2014-03-07 12:00:00,67.52,67.52,67.42,67.42,30300.0,59.1584,59.1584,59.0708,59.0708,30300.0
2014-03-07 12:10:00,67.42,67.47,67.41,67.45,29500.0,59.0708,59.1146,59.062,59.097,29500.0
2014-03-07 12:20:00,67.45,67.51,67.45,67.5,57600.0,59.097,59.1496,59.097,59.1409,57600.0
2014-03-07 12:30:00,67.5,67.51,67.44,67.48,64300.0,59.1409,59.1496,59.0883,59.1233,64300.0
2014-03-07 12:40:00,67.48,67.49,67.44,67.45,53100.0,59.1233,59.1321,59.0883,59.097,53100.0
2014-03-07 12:50:00,67.44,67.46,67.41,67.42,73800.0,59.0883,59.1058,59.062,59.0708,73800.0
2014-03-07 13:00:00,67.42,67.46,67.36,67.45,137900.0,59.0708,59.1058,59.0182,59.097,137900.0
2014-03-07 13:10:00,67.44,67.46,67.4,67.41,60600.0,59.0883,59.1058,59.0532,59.062,60600.0
2014-03-07 13:20:00,67.41,67.44,67.39,67.4,66200.0,59.062,59.0883,59.0445,59.0532,66200.0
2014-03-07 13:30:00,67.4,67.41,67.31,67.34,85000.0,59.0532,59.062,58.9744,59.0007,85000.0
2014-03-07 13:40:00,67.34,67.39,67.34,67.37,55500.0,59.0007,59.0445,59.0007,59.027,55500.0
2014-03-07 13:50:00,67.37,67.42,67.36,67.39,67600.0,59.027,59.0708,59.0182,59.0445,67600.0
2014-03-07 14:00:00,67.39,67.41,67.33,67.33,98300.0,59.0445,59.062,58.9919,58.9919,98300.0
2014-03-07 14:10:00,67.33,67.4,67.32,67.32,63700.0,58.9919,59.0532,58.9831,58.9831,63700.0
2014-03-07 14:20:00,67.31,67.32,67.27,67.32,115500.0,58.9744,58.9831,58.9393,58.9831,115500.0
2014-03-07 14:30:00,67.32,67.34,67.3,67.32,76500.0,58.9831,59.0007,58.9656,58.9831,76500.0
2014-03-07 14:40:00,67.32,67.4,67.3,67.38,79300.0,58.9831,59.0532,58.9656,59.0357,79300.0
2014-03-07 14:50:00,67.38,67.44,67.38,67.4,110700.0,59.0357,59.0883,59.0357,59.0532,110700.0
2014-03-07 15:00:00,67.4,67.44,67.38,67.38,104200.0,59.0532,59.0883,59.0357,59.0357,104200.0
2014-03-07 15:10:00,67.37,67.42,67.37,67.41,68300.0,59.027,59.0708,59.027,59.062,68300.0
2014-03-07 15:20:00,67.41,67.42,67.35,67.35,90600.0,59.062,59.0708,59.0094,59.0094,90600.0
2014-03-07 15:30:00,67.35,67.37,67.26,67.28,182200.0,59.0094,59.027,58.9306,58.9481,182200.0
2014-03-07 15:40:00,67.28,67.34,67.28,67.31,120000.0,58.9481,59.0007,58.9481,58.9744,120000.0
2014-03-07 15:50:00,67.31,67.41,67.31,67.4,666400.0,58.9744,59.062,58.9744,59.0532,666400.0
2014-03-10 09:30:00,67.36,67.37,67.2,67.23,167300.0,59.0182,59.027,58.878,58.9043,167300.0
2014-03-10 09:40:00,67.24,67.35,67.2,67.34,70400.0,58.9131,59.0094,58.878,59.0007,70400.0
2014-03-10 09:50:00,67.32,67.32,67.23,67.26,54300.0,58.9831,58.9831,58.9043,58.9306,54300.0
2014-03-10 10:00:00,67.26,67.28,67.09,67.11,59800.0,58.9306,58.9481,58.7816,58.7992,59800.0
2014-03-10 10:10:00,67.11,67.11,67.01,67.05,201300.0,58.7992,58.7992,58.7115,58.7466,201300.0
2014-03-10 10:20:00,67.05,67.1,67.02,67.08,93800.0,58.7466,58.7904,58.7203,58.7729,93800.0
2014-03-10 10:30:00,67.07,67.07,66.98,66.98,122100.0,58.7641,58.7641,58.6853,58.6853,122100.0
2014-03-10 10:40:00,66.98,66.98,66.86,66.98,202100.0,58.6853,58.6853,58.5801,58.6853,202100.0
2014-03-10 10:50:00,66.97,66.98,66.92,66.94,99600.0,58.6765,58.6853,58.6327,58.6502,99600.0
2014-03-10 11:00:00,66.93,66.98,66.89,66.98,61000.0,58.6414,58.6853,58.6064,58.6853,61000.0
2014-03-10 11:10:00,66.99,67.05,66.95,67.03,43800.0,58.694,58.7466,58.659,58.7291,43800.0
2014-03-10 11:20:00,67.03,67.14,67.02,67.1,134500.0,58.7291,58.8254,58.7203,58.7904,134500.0
2014-03-10 11:30:00,67.11,67.13,67.08,67.08,35200.0,58.7992,58.8167,58.7729,58.7729,35200.0
2014-03-10 11:40:00,67.08,67.12,67.08,67.08,24500.0,58.7729,58.8079,58.7729,58.7729,24500.0
2014-03-10 11:50:00,67.08,67.08,66.99,67.0,36400.0,58.7729,58.7729,58.694,58.7028,36400.0
2014-03-10 12:00:00,66.99,67.01,66.98,67.0,28100.0,58.694,58.7115,58.6853,58.7028,28100.0
2014-03-10 12:10:00,67.0,67.02,66.98,67.01,19500.0,58.7028,58.7203,58.6853,58.7115,19500.0
2014-03-10 12:20:00,67.01,67.04,66.98,67.01,32500.0,58.7115,58.7378,58.6853,58.7115,32500.0
2014-03-10 12:30:00,67.02,67.05,67.01,67.04,36000.0,58.7203,58.7466,58.7115,58.7378,36000.0
2014-03-10 12:40:00,67.03,67.05,67.02,67.04,15000.0,58.7291,58.7466,58.7203,58.7378,15000.0
2014-03-10 12:50:00,67.05,67.14,67.04,67.13,61800.0,58.7466,58.8254,58.7378,58.8167,61800.0
2014-03-10 13:00:00,67.12,67.14,67.09,67.1,28600.0,58.8079,58.8254,58.7816,58.7904,28600.0
2014-03-10 13:10:00,67.09,67.12,67.07,67.07,58500.0,58.7816,58.8079,58.7641,58.7641,58500.0
2014-03-10 13:20:00,67.07,67.09,67.05,67.09,31700.0,58.7641,58.7816,58.7466,58.7816,31700.0
2014-03-10 13:30:00,67.08,67.08,66.95,66.97,49400.0,58.7729,58.7729,58.659,58.6765,49400.0
2014-03-10 13:40:00,66.98,67.0,66.97,67.0,16300.0,58.6853,58.7028,58.6765,58.7028,16300.0
2014-03-10 13:50:00,67.0,67.04,66.99,67.01,29400.0,58.7028,58.7378,58.694,58.7115,29400.0
2014-03-10 14:00:00,67.0,67.04,66.97,67.03,20200.0,58.7028,58.7378,58.6765,58.7291,20200.0
2014-03-10 14:10:00,67.03,67.03,67.0,67.01,42600.0,58.7291,58.7291,58.7028,58.7115,42600.0
2014-03-10 14:20:00,67.01,67.06,67.0,67.04,62800.0,58.7115,58.7553,58.7028,58.7378,62800.0
2014-03-10 14:30:00,67.05,67.07,67.04,67.06,18100.0,58.7466,58.7641,58.7378,58.7553,18100.0
2014-03-10 14:40:00,67.05,67.09,67.03,67.07,73200.0,58.7466,58.7816,58.7291,58.7641,73200.0
2014-03-10 14:50:00,67.09,67.11,67.08,67.08,76100.0,58.7816,58.7992,58.7729,58.7729,76100.0
2014-03-10 15:00:00,67.08,67.08,67.05,67.07,26200.0,58.7729,58.7729,58.7466,58.7641,26200.0
2014-03-10 15:10:00,67.07,67.07,67.02,67.05,28800.0,58.7641,58.7641,58.7203,58.7466,28800.0
2014-03-10 15:20:00,67.05,67.09,67.04,67.09,38200.0,58.7466,58.7816,58.7378,58.7816,38200.0
2014-03-10 15:30:00,67.1,67.14,67.07,67.13,58100.0,58.7904,58.8254,58.7641,58.8167,58100.0
2014-03-10 15:40:00,67.13,67.2,67.12,67.18,157900.0,58.8167,58.878,58.8079,58.8605,157900.0
2014-03-10 15:50:00,67.19,67.21,67.14,67.18,410100.0,58.8692,58.8868,58.8254,58.8605,410100.0
2014-03-11 09:30:00,67.4,67.47,67.18,67.24,165100.0,59.0532,59.1146,58.8605,58.9131,165100.0
2014-03-11 09:40:00,67.24,67.26,67.1,67.16,138000.0,58.9131,58.9306,58.7904,58.843,138000.0
2014-03-11 09:50:00,67.15,67.22,67.08,67.21,142100.0,58.8342,58.8955,58.7729,58.8868,142100.0
2014-03-11 10:00:00,67.21,67.26,67.13,67.24,167500.0,58.8868,58.9306,58.8167,58.9131,167500.0
2014-03-11 10:10:00,67.23,67.27,67.19,67.24,93200.0,58.9043,58.9393,58.8692,58.9131,93200.0
2014-03-11 10:20:00,67.26,67.27,67.21,67.27,85400.0,58.9306,58.9393,58.8868,58.9393,85400.0
2014-03-11 10:30:00,67.29,67.32,67.27,67.28,35000.0,58.9569,58.9831,58.9393,58.9481,35000.0
2014-03-11 10:40:00,67.29,67.31,67.26,67.31,44400.0,58.9569,58.9744,58.9306,58.9744,44400.0
2014-03-11 10:50:00,67.32,67.41,67.32,67.34,73400.0,58.9831,59.062,58.9831,59.0007,73400.0
2014-03-11 11:00:00,67.36,67.38,67.31,67.33,82200.0,59.0182,59.0357,58.9744,58.9919,82200.0
2014-03-11 11:10:00,67.33,67.34,67.28,67.28,29700.0,58.9919,59.0007,58.9481,58.9481,29700.0
2014-03-11 11:20:00,67.28,67.31,67.28,67.28,38400.0,58.9481,58.9744,58.9481,58.9481,38400.0
2014-03-11 11:30:00,67.29,67.29,67.24,67.25,49600.0,58.9569,58.9569,58.9131,58.9218,49600.0
2014-03-11 11:40:00,67.25,67.26,67.1,67.17,75700.0,58.9218,58.9306,58.7904,58.8517,75700.0
2014-03-11 11:50:00,67.17,67.18,67.14,67.17,30800.0,58.8517,58.8605,58.8254,58.8517,30800.0
2014-03-11 12:00:00,67.17,67.17,67.08,67.09,81200.0,58.8517,58.8517,58.7729,58.7816,81200.0
2014-03-11 12:10:00,67.09,67.09,66.97,66.99,113300.0,58.7816,58.7816,58.6765,58.694,113300.0
2014-03-11 12:20:00,66.98,67.06,66.95,67.04,64600.0,58.6853,58.7553,58.659,58.7378,64600.0
2014-03-11 12:30:00,67.04,67.08,67.02,67.06,69000.0,58.7378,58.7729,58.7203,58.7553,69000.0
2014-03-11 12:40:00,67.06,67.1,67.04,67.1,56800.0,58.7553,58.7904,58.7378,58.7904,56800.0
2014-03-11 12:50:00,67.11,67.12,67.06,67.07,31000.0,58.7992,58.8079,58.7553,58.7641,31000.0
2014-03-11 13:00:00,67.06,67.06,67.01,67.04,48900.0,58.7553,58.7553,58.7115,58.7378,48900.0
2014-03-11 13:10:00,67.05,67.1,67.04,67.04,32100.0,58.7466,58.7904,58.7378,58.7378,32100.0
2014-03-11 13:20:00,67.03,67.05,66.91,66.92,130200.0,58.7291,58.7466,58.6239,58.6327,130200.0
2014-03-11 13:30:00,66.91,66.99,66.89,66.97,105900.0,58.6239,58.694,58.6064,58.6765,105900.0
2014-03-11 13:40:00,66.96,67.02,66.94,67.01,95300.0,58.6677,58.7203,58.6502,58.7115,95300.0
2014-03-11 13:50:00,67.01,67.02,66.98,67.01,59100.0,58.7115,58.7203,58.6853,58.7115,59100.0
2014-03-11 14:00:00,67.01,67.03,66.98,66.99,43700.0,58.7115,58.7291,58.6853,58.694,43700.0
2014-03-11 14:10:00,66.99,67.02,66.95,66.96,51700.0,58.694,58.7203,58.659,58.6677,51700.0
2014-03-11 14:20:00,66.96,66.97,66.91,66.95,72800.0,58.6677,58.6765,58.6239,58.659,72800.0
2014-03-11 14:30:00,66.94,66.94,66.81,66.83,96300.0,58.6502,58.6502,58.5363,58.5538,96300.0
2014-03-11 14:40:00,66.83,66.87,66.78,66.85,63800.0,58.5538,58.5889,58.51,58.5714,63800.0
2014-03-11 14:50:00,66.85,66.86,66.79,66.79,130400.0,58.5714,58.5801,58.5188,58.5188,130400.0
2014-03-11 15:00:00,66.78,66.78,66.66,66.7,242300.0,58.51,58.51,58.4049,58.4399,242300.0
2014-03-11 15:10:00,66.7,66.75,66.63,66.72,195000.0,58.4399,58.4837,58.3786,58.4575,195000.0
2014-03-11 15:20:00,66.72,66.77,66.7,66.73,188700.0,58.4575,58.5013,58.4399,58.4662,188700.0
2014-03-11 15:30:00,66.73,66.81,66.71,66.73,124300.0,58.4662,58.5363,58.4487,58.4662,124300.0
2014-03-11 15:40:00,66.73,66.75,66.7,66.72,152100.0,58.4662,58.4837,58.4399,58.4575,152100.0
2014-03-11 15:50:00,66.72,66.83,66.71,66.82,500800.0,58.4575,58.5538,58.4487,58.5451,500800.0
2014-03-12 09:30:00,66.46,66.62,66.36,66.39,135000.0,58.2297,58.3698,58.142,58.1683,135000.0
2014-03-12 09:40:00,66.4,66.4,66.15,66.22,362900.0,58.1771,58.1771,57.958,58.0194,362900.0
2014-03-12 09:50:00,66.21,66.29,66.16,66.26,127700.0,58.0106,58.0807,57.9668,58.0544,127700.0
2014-03-12 10:00:00,66.26,66.39,66.23,66.39,119300.0,58.0544,58.1683,58.0281,58.1683,119300.0
2014-03-12 10:10:00,66.4,66.42,66.34,66.37,78900.0,58.1771,58.1946,58.1245,58.1508,78900.0
2014-03-12 10:20:00,66.37,66.5,66.37,66.44,121800.0,58.1508,58.2647,58.1508,58.2121,121800.0
2014-03-12 10:30:00,66.44,66.61,66.44,66.46,210300.0,58.2121,58.3611,58.2121,58.2297,210300.0
2014-03-12 10:40:00,66.45,66.5,66.4,66.42,244800.0,58.2209,58.2647,58.1771,58.1946,244800.0
2014-03-12 10:50:00,66.43,66.61,66.39,66.59,123800.0,58.2034,58.3611,58.1683,58.3436,123800.0
2014-03-12 11:00:00,66.59,66.61,66.51,66.59,90300.0,58.3436,58.3611,58.2735,58.3436,90300.0
2014-03-12 11:10:00,66.59,66.62,66.55,66.56,82100.0,58.3436,58.3698,58.3085,58.3173,82100.0
2014-03-12 11:20:00,66.56,66.67,66.56,66.63,108600.0,58.3173,58.4136,58.3173,58.3786,108600.0
2014-03-12 11:30:00,66.64,66.66,66.59,66.6,68600.0,58.3874,58.4049,58.3436,58.3523,68600.0
2014-03-12 11:40:00,66.6,66.61,66.55,66.55,36900.0,58.3523,58.3611,58.3085,58.3085,36900.0
2014-03-12 11:50:00,66.55,66.59,66.48,66.49,86000.0,58.3085,58.3436,58.2472,58.2559,86000.0
2014-03-12 12:00:00,66.49,66.59,66.48,66.57,43200.0,58.2559,58.3436,58.2472,58.326,43200.0
2014-03-12 12:10:00,66.56,66.59,66.52,66.57,59400.0,58.3173,58.3436,58.2822,58.326,59400.0
2014-03-12 12:20:00,66.58,66.63,66.53,66.57,120700.0,58.3348,58.3786,58.291,58.326,120700.0
2014-03-12 12:30:00,66.58,66.6,66.52,66.52,57200.0,58.3348,58.3523,58.2822,58.2822,57200.0
2014-03-12 12:40:00,66.52,66.59,66.52,66.57,36600.0,58.2822,58.3436,58.2822,58.326,36600.0
2014-03-12 12:50:00,66.56,66.66,66.56,66.65,49500.0,58.3173,58.4049,58.3173,58.3961,49500.0
2014-03-12 13:00:00,66.65,66.65,66.58,66.58,34900.0,58.3961,58.3961,58.3348,58.3348,34900.0
2014-03-12 13:10:00,66.57,66.57,66.51,66.57,47700.0,58.326,58.326,58.2735,58.326,47700.0
2014-03-12 13:20:00,66.56,66.56,66.52,66.56,29400.0,58.3173,58.3173,58.2822,58.3173,29400.0
2014-03-12 13:30:00,66.56,66.59,66.53,66.57,40100.0,58.3173,58.3436,58.291,58.326,40100.0
2014-03-12 13:40:00,66.56,66.61,66.56,66.58,30200.0,58.3173,58.3611,58.3173,58.3348,30200.0
2014-03-12 13:50:00,66.58,66.63,66.57,66.62,37700.0,58.3348,58.3786,58.326,58.3698,37700.0
2014-03-12 14:00:00,66.63,66.7,66.62,66.62,59500.0,58.3786,58.4399,58.3698,58.3698,59500.0
2014-03-12 14:10:00,66.62,66.66,66.6,66.66,51500.0,58.3698,58.4049,58.3523,58.4049,51500.0
2014-03-12 14:20:00,66.66,66.7,66.66,66.7,188900.0,58.4049,58.4399,58.4049,58.4399,188900.0
2014-03-12 14:30:00,66.7,66.71,66.65,66.67,71300.0,58.4399,58.4487,58.3961,58.4136,71300.0
2014-03-12 14:40:00,66.67,66.69,66.65,66.69,54900.0,58.4136,58.4312,58.3961,58.4312,54900.0
2014-03-12 14:50:00,66.68,66.7,66.61,66.62,70100.0,58.4224,58.4399,58.3611,58.3698,70100.0
2014-03-12 15:00:00,66.62,66.68,66.62,66.67,126400.0,58.3698,58.4224,58.3698,58.4136,126400.0
2014-03-12 15:10:00,66.67,66.67,66.58,66.59,97200.0,58.4136,58.4136,58.3348,58.3436,97200.0
2014-03-12 15:20:00,66.59,66.63,66.58,66.59,240700.0,58.3436,58.3786,58.3348,58.3436,240700.0
2014-03-12 15:30:00,66.59,66.64,66.58,66.64,205300.0,58.3436,58.3874,58.3348,58.3874,205300.0
2014-03-12 15:40:00,66.63,66.7,66.63,66.7,157700.0,58.3786,58.4399,58.3786,58.4399,157700.0
2014-03-12 15:50:00,66.69,66.78,66.69,66.74,434400.0,58.4312,58.51,58.4312,58.475,434400.0
2014-03-13 09:30:00,67.08,67.08,66.94,66.97,180300.0,58.7729,58.7729,58.6502,58.6765,180300.0
2014-03-13 09:40:00,66.97,66.99,66.8,66.84,124900.0,58.6765,58.694,58.5275,58.5626,124900.0
2014-03-13 09:50:00,66.83,66.87,66.77,66.85,62400.0,58.5538,58.5889,58.5013,58.5714,62400.0
2014-03-13 10:00:00,66.87,66.89,66.81,66.82,111100.0,58.5889,58.6064,58.5363,58.5451,111100.0
2014-03-13 10:10:00,66.82,66.82,66.71,66.71,68800.0,58.5451,58.5451,58.4487,58.4487,68800.0
2014-03-13 10:20:00,66.73,66.8,66.72,66.76,37800.0,58.4662,58.5275,58.4575,58.4925,37800.0
2014-03-13 10:30:00,66.76,66.79,66.65,66.68,50200.0,58.4925,58.5188,58.3961,58.4224,50200.0
2014-03-13 10:40:00,66.69,66.69,66.59,66.6,74900.0,58.4312,58.4312,58.3436,58.3523,74900.0
2014-03-13 10:50:00,66.6,66.64,66.56,66.57,275100.0,58.3523,58.3874,58.3173,58.326,275100.0
2014-03-13 11:00:00,66.57,66.63,66.53,66.59,91100.0,58.326,58.3786,58.291,58.3436,91100.0
2014-03-13 11:10:00,66.59,66.68,66.57,66.65,1192100.0,58.3436,58.4224,58.326,58.3961,1192100.0
2014-03-13 11:20:00,66.65,66.65,66.53,66.55,171700.0,58.3961,58.3961,58.291,58.3085,171700.0
2014-03-13 11:30:00,66.55,66.61,66.51,66.58,53300.0,58.3085,58.3611,58.2735,58.3348,53300.0
2014-03-13 11:40:00,66.57,66.6,66.52,66.52,68000.0,58.326,58.3523,58.2822,58.2822,68000.0
2014-03-13 11:50:00,66.51,66.52,66.45,66.47,124000.0,58.2735,58.2822,58.2209,58.2384,124000.0
2014-03-13 12:00:00,66.48,66.5,66.39,66.42,70900.0,58.2472,58.2647,58.1683,58.1946,70900.0
2014-03-13 12:10:00,66.41,66.42,66.34,66.4,822300.0,58.1858,58.1946,58.1245,58.1771,822300.0
2014-03-13 12:20:00,66.4,66.42,66.28,66.29,65100.0,58.1771,58.1946,58.0719,58.0807,65100.0
2014-03-13 12:30:00,66.28,66.29,66.13,66.13,61100.0,58.0719,58.0807,57.9405,57.9405,61100.0
2014-03-13 12:40:00,66.13,66.2,66.13,66.19,567800.0,57.9405,58.0018,57.9405,57.9931,567800.0
2014-03-13 12:50:00,66.19,66.19,66.05,66.07,391300.0,57.9931,57.9931,57.8704,57.8879,391300.0
2014-03-13 13:00:00,66.07,66.08,65.83,65.95,876900.0,57.8879,57.8967,57.6777,57.7828,876900.0
2014-03-13 13:10:00,65.94,66.07,65.94,66.03,799700.0,57.774,57.8879,57.774,57.8529,799700.0
2014-03-13 13:20:00,66.02,66.1,65.99,66.1,149900.0,57.8441,57.9142,57.8179,57.9142,149900.0
2014-03-13 13:30:00,66.1,66.1,65.95,65.95,121100.0,57.9142,57.9142,57.7828,57.7828,121100.0
2014-03-13 13:40:00,65.95,66.07,65.94,66.04,288000.0,57.7828,57.8879,57.774,57.8617,288000.0
2014-03-13 13:50:00,66.04,66.05,65.93,65.97,328500.0,57.8617,57.8704,57.7653,57.8003,328500.0
2014-03-13 14:00:00,65.98,66.0,65.87,65.87,425700.0,57.8091,57.8266,57.7127,57.7127,425700.0
2014-03-13 14:10:00,65.87,65.95,65.87,65.89,80500.0,57.7127,57.7828,57.7127,57.7302,80500.0
2014-03-13 14:20:00,65.89,65.9,65.81,65.85,106900.0,57.7302,57.739,57.6601,57.6952,106900.0
2014-03-13 14:30:00,65.85,65.96,65.84,65.88,84500.0,57.6952,57.7916,57.6864,57.7215,84500.0
2014-03-13 14:40:00,65.89,65.94,65.73,65.78,107300.0,57.7302,57.774,57.5901,57.6339,107300.0
2014-03-13 14:50:00,65.78,65.82,65.72,65.75,86300.0,57.6339,57.6689,57.5813,57.6076,86300.0
2014-03-13 15:00:00,65.75,65.83,65.66,65.66,174800.0,57.6076,57.6777,57.5287,57.5287,174800.0
2014-03-13 15:10:00,65.66,65.71,65.61,65.61,131000.0,57.5287,57.5725,57.4849,57.4849,131000.0
2014-03-13 15:20:00,65.61,65.75,65.61,65.74,320700.0,57.4849,57.6076,57.4849,57.5988,320700.0
2014-03-13 15:30:00,65.74,65.81,65.69,65.8,239000.0,57.5988,57.6601,57.555,57.6514,239000.0
2014-03-13 15:40:00,65.8,65.87,65.8,65.87,208700.0,57.6514,57.7127,57.6514,57.7127,208700.0
2014-03-13 15:50:00,65.86,65.87,65.76,65.81,534000.0,57.704,57.7127,57.6163,57.6601,534000.0
2014-03-14 09:30:00,65.84,66.04,65.68,65.98,148200.0,57.6864,57.8617,57.5462,57.8091,148200.0
2014-03-14 09:40:00,65.99,66.14,65.99,66.08,117700.0,57.8179,57.9493,57.8179,57.8967,117700.0
2014-03-14 09:50:00,66.09,66.09,65.91,65.91,102300.0,57.9055,57.9055,57.7478,57.7478,102300.0
2014-03-14 10:00:00,65.91,66.17,65.91,66.15,224000.0,57.7478,57.9756,57.7478,57.958,224000.0
2014-03-14 10:10:00,66.14,66.2,66.1,66.18,176500.0,57.9493,58.0018,57.9142,57.9843,176500.0
2014-03-14 10:20:00,66.18,66.19,66.08,66.08,72400.0,57.9843,57.9931,57.8967,57.8967,72400.0
2014-03-14 10:30:00,66.09,66.11,66.04,66.06,89900.0,57.9055,57.923,57.8617,57.8792,89900.0
2014-03-14 10:40:00,66.08,66.11,66.01,66.07,68600.0,57.8967,57.923,57.8354,57.8879,68600.0
2014-03-14 10:50:00,66.07,66.08,65.96,65.99,84400.0,57.8879,57.8967,57.7916,57.8179,84400.0
2014-03-14 11:00:00,65.98,66.02,65.88,65.91,146700.0,57.8091,57.8441,57.7215,57.7478,146700.0
2014-03-14 11:10:00,65.91,65.91,65.82,65.82,53400.0,57.7478,57.7478,57.6689,57.6689,53400.0
2014-03-14 11:20:00,65.82,65.88,65.73,65.87,140800.0,57.6689,57.7215,57.5901,57.7127,140800.0
2014-03-14 11:30:00,65.87,65.98,65.83,65.97,155500.0,57.7127,57.8091,57.6777,57.8003,155500.0
2014-03-14 11:40:00,65.98,66.17,65.97,66.17,289200.0,57.8091,57.9756,57.8003,57.9756,289200.0
2014-03-14 11:50:00,66.17,66.23,66.15,66.19,120600.0,57.9756,58.0281,57.958,57.9931,120600.0
2014-03-14 12:00:00,66.19,66.21,66.07,66.12,393500.0,57.9931,58.0106,57.8879,57.9318,393500.0
2014-03-14 12:10:00,66.12,66.18,66.11,66.11,78300.0,57.9318,57.9843,57.923,57.923,78300.0
2014-03-14 12:20:00,66.12,66.17,66.02,66.03,69600.0,57.9318,57.9756,57.8441,57.8529,69600.0
2014-03-14 12:30:00,66.03,66.1,65.95,66.07,159600.0,57.8529,57.9142,57.7828,57.8879,159600.0
2014-03-14 12:40:00,66.05,66.14,66.03,66.12,99500.0,57.8704,57.9493,57.8529,57.9318,99500.0
2014-03-14 12:50:00,66.11,66.14,66.06,66.13,64100.0,57.923,57.9493,57.8792,57.9405,64100.0
2014-03-14 13:00:00,66.14,66.16,66.05,66.07,70500.0,57.9493,57.9668,57.8704,57.8879,70500.0
2014-03-14 13:10:00,66.08,66.1,66.05,66.09,26100.0,57.8967,57.9142,57.8704,57.9055,26100.0
2014-03-14 13:20:00,66.09,66.1,65.97,66.04,29700.0,57.9055,57.9142,57.8003,57.8617,29700.0
2014-03-14 13:30:00,66.03,66.08,66.02,66.04,33300.0,57.8529,57.8967,57.8441,57.8617,33300.0
2014-03-14 13:40:00,66.03,66.03,65.93,65.96,50000.0,57.8529,57.8529,57.7653,57.7916,50000.0
2014-03-14 13:50:00,65.96,66.04,65.96,66.0,85100.0,57.7916,57.8617,57.7916,57.8266,85100.0
2014-03-14 14:00:00,66.01,66.02,65.97,66.01,25400.0,57.8354,57.8441,57.8003,57.8354,25400.0
2014-03-14 14:10:00,66.01,66.07,65.97,66.06,57200.0,57.8354,57.8879,57.8003,57.8792,57200.0
2014-03-14 14:20:00,66.07,66.08,66.03,66.07,35200.0,57.8879,57.8967,57.8529,57.8879,35200.0
2014-03-14 14:30:00,66.06,66.06,65.99,65.99,38500.0,57.8792,57.8792,57.8179,57.8179,38500.0
2014-03-14 14:40:00,65.99,66.02,65.95,65.97,61100.0,57.8179,57.8441,57.7828,57.8003,61100.0
2014-03-14 14:50:00,65.97,65.98,65.86,65.86,65200.0,57.8003,57.8091,57.704,57.704,65200.0
2014-03-14 15:00:00,65.87,65.93,65.87,65.88,45500.0,57.7127,57.7653,57.7127,57.7215,45500.0
2014-03-14 15:10:00,65.88,65.89,65.82,65.84,80600.0,57.7215,57.7302,57.6689,57.6864,80600.0
2014-03-14 15:20:00,65.84,65.92,65.84,65.88,150100.0,57.6864,57.7565,57.6864,57.7215,150100.0
2014-03-14 15:30:00,65.89,65.96,65.87,65.89,134400.0,57.7302,57.7916,57.7127,57.7302,134400.0
2014-03-14 15:40:00,65.89,65.94,65.84,65.85,148500.0,57.7302,57.774,57.6864,57.6952,148500.0
2014-03-14 15:50:00,65.85,65.88,65.78,65.85,569200.0,57.6952,57.7215,57.6339,57.6952,569200.0
2014-03-17 09:30:00,66.14,66.3,66.12,66.29,180500.0,57.9493,58.0895,57.9318,58.0807,180500.0
2014-03-17 09:40:00,66.3,66.4,66.29,66.36,110000.0,58.0895,58.1771,58.0807,58.142,110000.0
2014-03-17 09:50:00,66.38,66.4,66.25,66.29,62300.0,58.1596,58.1771,58.0457,58.0807,62300.0
2014-03-17 10:00:00,66.28,66.44,66.27,66.38,79800.0,58.0719,58.2121,58.0632,58.1596,79800.0
2014-03-17 10:10:00,66.38,66.42,66.32,66.34,80400.0,58.1596,58.1946,58.107,58.1245,80400.0
2014-03-17 10:20:00,66.34,66.39,66.28,66.3,49000.0,58.1245,58.1683,58.0719,58.0895,49000.0
2014-03-17 10:30:00,66.31,66.36,66.27,66.31,54500.0,58.0982,58.142,58.0632,58.0982,54500.0
2014-03-17 10:40:00,66.31,66.36,66.18,66.21,138300.0,58.0982,58.142,57.9843,58.0106,138300.0
2014-03-17 10:50:00,66.21,66.3,66.2,66.24,77600.0,58.0106,58.0895,58.0018,58.0369,77600.0
2014-03-17 11:00:00,66.23,66.33,66.23,66.26,97100.0,58.0281,58.1157,58.0281,58.0544,97100.0
2014-03-17 11:10:00,66.27,66.31,66.24,66.3,73300.0,58.0632,58.0982,58.0369,58.0895,73300.0
2014-03-17 11:20:00,66.29,66.3,66.15,66.18,69900.0,58.0807,58.0895,57.958,57.9843,69900.0
2014-03-17 11:30:00,66.18,66.2,66.14,66.17,44400.0,57.9843,58.0018,57.9493,57.9756,44400.0
2014-03-17 11:40:00,66.17,66.21,66.12,66.21,57000.0,57.9756,58.0106,57.9318,58.0106,57000.0
2014-03-17 11:50:00,66.22,66.31,66.2,66.31,44300.0,58.0194,58.0982,58.0018,58.0982,44300.0
2014-03-17 12:00:00,66.31,66.34,66.25,66.29,54100.0,58.0982,58.1245,58.0457,58.0807,54100.0
2014-03-17 12:10:00,66.29,66.43,66.29,66.4,61700.0,58.0807,58.2034,58.0807,58.1771,61700.0
2014-03-17 12:20:00,66.41,66.41,66.36,66.39,61000.0,58.1858,58.1858,58.142,58.1683,61000.0
2014-03-17 12:30:00,66.38,66.42,66.34,66.35,44800.0,58.1596,58.1946,58.1245,58.1333,44800.0
2014-03-17 12:40:00,66.36,66.4,66.33,66.33,104500.0,58.142,58.1771,58.1157,58.1157,104500.0
2014-03-17 12:50:00,66.34,66.37,66.32,66.35,29200.0,58.1245,58.1508,58.107,58.1333,29200.0
2014-03-17 13:00:00,66.36,66.39,66.32,66.32,50300.0,58.142,58.1683,58.107,58.107,50300.0
2014-03-17 13:10:00,66.33,66.33,66.28,66.32,53500.0,58.1157,58.1157,58.0719,58.107,53500.0
2014-03-17 13:20:00,66.32,66.35,66.31,66.31,21500.0,58.107,58.1333,58.0982,58.0982,21500.0
2014-03-17 13:30:00,66.31,66.37,66.3,66.37,46400.0,58.0982,58.1508,58.0895,58.1508,46400.0
2014-03-17 13:40:00,66.37,66.41,66.36,66.4,40100.0,58.1508,58.1858,58.142,58.1771,40100.0
2014-03-17 13:50:00,66.4,66.4,66.32,66.35,23700.0,58.1771,58.1771,58.107,58.1333,23700.0
2014-03-17 14:00:00,66.36,66.4,66.36,66.38,22600.0,58.142,58.1771,58.142,58.1596,22600.0
2014-03-17 14:10:00,66.38,66.39,66.35,66.37,36200.0,58.1596,58.1683,58.1333,58.1508,36200.0
2014-03-17 14:20:00,66.37,66.48,66.37,66.46,87200.0,58.1508,58.2472,58.1508,58.2297,87200.0
2014-03-17 14:30:00,66.45,66.46,66.39,66.39,29900.0,58.2209,58.2297,58.1683,58.1683,29900.0
2014-03-17 14:40:00,66.39,66.43,66.38,66.41,36800.0,58.1683,58.2034,58.1596,58.1858,36800.0
2014-03-17 14:50:00,66.41,66.42,66.38,66.4,33700.0,58.1858,58.1946,58.1596,58.1771,33700.0
2014-03-17 15:00:00,66.39,66.43,66.38,66.43,45700.0,58.1683,58.2034,58.1596,58.2034,45700.0
2014-03-17 15:10:00,66.42,66.44,66.4,66.41,36300.0,58.1946,58.2121,58.1771,58.1858,36300.0
2014-03-17 15:20:00,66.4,66.42,66.34,66.37,51700.0,58.1771,58.1946,58.1245,58.1508,51700.0
2014-03-17 15:30:00,66.38,66.38,66.33,66.35,184600.0,58.1596,58.1596,58.1157,58.1333,184600.0
2014-03-17 15:40:00,66.34,66.34,66.24,66.26,229500.0,58.1245,58.1245,58.0369,58.0544,229500.0
2014-03-17 15:50:00,66.25,66.32,66.25,66.29,392200.0,58.0457,58.107,58.0457,58.0807,392200.0
2014-03-18 09:30:00,66.44,66.51,66.31,66.51,151500.0,58.2121,58.2735,58.0982,58.2735,151500.0
2014-03-18 09:40:00,66.5,66.58,66.45,66.57,79900.0,58.2647,58.3348,58.2209,58.326,79900.0
2014-03-18 09:50:00,66.56,66.62,66.51,66.56,74000.0,58.3173,58.3698,58.2735,58.3173,74000.0
2014-03-18 10:00:00,66.57,66.61,66.5,66.52,130600.0,58.326,58.3611,58.2647,58.2822,130600.0
2014-03-18 10:10:00,66.53,66.66,66.52,66.64,95400.0,58.291,58.4049,58.2822,58.3874,95400.0
2014-03-18 10:20:00,66.65,66.68,66.62,66.64,49300.0,58.3961,58.4224,58.3698,58.3874,49300.0
2014-03-18 10:30:00,66.65,66.7,66.63,66.64,63600.0,58.3961,58.4399,58.3786,58.3874,63600.0
2014-03-18 10:40:00,66.63,66.65,66.56,66.58,66200.0,58.3786,58.3961,58.3173,58.3348,66200.0
2014-03-18 10:50:00,66.59,66.61,66.49,66.51,144400.0,58.3436,58.3611,58.2559,58.2735,144400.0
2014-03-18 11:00:00,66.5,66.55,66.47,66.49,50900.0,58.2647,58.3085,58.2384,58.2559,50900.0
2014-03-18 11:10:00,66.49,66.57,66.48,66.57,62600.0,58.2559,58.326,58.2472,58.326,62600.0
2014-03-18 11:20:00,66.58,66.6,66.56,66.58,77600.0,58.3348,58.3523,58.3173,58.3348,77600.0
2014-03-18 11:30:00,66.58,66.62,66.56,66.6,41300.0,58.3348,58.3698,58.3173,58.3523,41300.0
2014-03-18 11:40:00,66.6,66.61,66.5,66.56,83400.0,58.3523,58.3611,58.2647,58.3173,83400.0
2014-03-18 11:50:00,66.56,66.62,66.54,66.61,58900.0,58.3173,58.3698,58.2997,58.3611,58900.0
2014-03-18 12:00:00,66.62,66.67,66.62,66.64,45700.0,58.3698,58.4136,58.3698,58.3874,45700.0
2014-03-18 12:10:00,66.64,66.66,66.59,66.61,120300.0,58.3874,58.4049,58.3436,58.3611,120300.0
2014-03-18 12:20:00,66.6,66.6,66.55,66.55,96100.0,58.3523,58.3523,58.3085,58.3085,96100.0
2014-03-18 12:30:00,66.56,66.61,66.53,66.57,66800.0,58.3173,58.3611,58.291,58.326,66800.0
2014-03-18 12:40:00,66.56,66.57,66.51,66.54,37300.0,58.3173,58.326,58.2735,58.2997,37300.0
2014-03-18 12:50:00,66.54,66.57,66.52,66.56,29700.0,58.2997,58.326,58.2822,58.3173,29700.0
2014-03-18 13:00:00,66.56,66.57,66.54,66.56,23100.0,58.3173,58.326,58.2997,58.3173,23100.0
2014-03-18 13:10:00,66.55,66.56,66.53,66.54,23200.0,58.3085,58.3173,58.291,58.2997,23200.0
2014-03-18 13:20:00,66.54,66.62,66.54,66.61,52400.0,58.2997,58.3698,58.2997,58.3611,52400.0
2014-03-18 13:30:00,66.6,66.62,66.57,66.59,36100.0,58.3523,58.3698,58.326,58.3436,36100.0
2014-03-18 13:40:00,66.6,66.69,66.6,66.64,97000.0,58.3523,58.4312,58.3523,58.3874,97000.0
2014-03-18 13:50:00,66.65,66.67,66.63,66.64,45300.0,58.3961,58.4136,58.3786,58.3874,45300.0
2014-03-18 14:00:00,66.65,66.67,66.64,66.64,54100.0,58.3961,58.4136,58.3874,58.3874,54100.0
2014-03-18 14:10:00,66.64,66.66,66.6,66.61,31200.0,58.3874,58.4049,58.3523,58.3611,31200.0
2014-03-18 14:20:00,66.61,66.64,66.61,66.63,26800.0,58.3611,58.3874,58.3611,58.3786,26800.0
2014-03-18 14:30:00,66.64,66.64,66.61,66.62,34900.0,58.3874,58.3874,58.3611,58.3698,34900.0
2014-03-18 14:40:00,66.61,66.65,66.59,66.64,56400.0,58.3611,58.3961,58.3436,58.3874,56400.0
2014-03-18 14:50:00,66.64,66.66,66.61,66.63,38800.0,58.3874,58.4049,58.3611,58.3786,38800.0
2014-03-18 15:00:00,66.64,66.64,66.58,66.63,54500.0,58.3874,58.3874,58.3348,58.3786,54500.0
2014-03-18 15:10:00,66.63,66.64,66.59,66.6,34800.0,58.3786,58.3874,58.3436,58.3523,34800.0
2014-03-18 15:20:00,66.61,66.62,66.56,66.59,147900.0,58.3611,58.3698,58.3173,58.3436,147900.0
2014-03-18 15:30:00,66.59,66.62,66.55,66.62,133600.0,58.3436,58.3698,58.3085,58.3698,133600.0
2014-03-18 15:40:00,66.62,66.63,66.56,66.56,210400.0,58.3698,58.3786,58.3173,58.3173,210400.0
2014-03-18 15:50:00,66.57,66.61,66.57,66.58,335200.0,58.326,58.3611,58.326,58.3348,335200.0
2014-03-19 09:30:00,66.61,66.63,66.5,66.56,126100.0,58.3611,58.3786,58.2647,58.3173,126100.0
2014-03-19 09:40:00,66.57,66.58,66.51,66.56,73600.0,58.326,58.3348,58.2735,58.3173,73600.0
2014-03-19 09:50:00,66.56,66.64,66.51,66.62,72100.0,58.3173,58.3874,58.2735,58.3698,72100.0
2014-03-19 10:00:00,66.63,66.65,66.58,66.6,53800.0,58.3786,58.3961,58.3348,58.3523,53800.0
2014-03-19 10:10:00,66.6,66.65,66.58,66.59,69700.0,58.3523,58.3961,58.3348,58.3436,69700.0
2014-03-19 10:20:00,66.59,66.63,66.57,66.61,36900.0,58.3436,58.3786,58.326,58.3611,36900.0
2014-03-19 10:30:00,66.6,66.61,66.53,66.57,61900.0,58.3523,58.3611,58.291,58.326,61900.0
2014-03-19 10:40:00,66.56,66.57,66.51,66.57,32900.0,58.3173,58.326,58.2735,58.326,32900.0
2014-03-19 10:50:00,66.57,66.58,66.53,66.53,27000.0,58.326,58.3348,58.291,58.291,27000.0
2014-03-19 11:00:00,66.53,66.56,66.53,66.55,17700.0,58.291,58.3173,58.291,58.3085,17700.0
2014-03-19 11:10:00,66.56,66.59,66.55,66.58,35900.0,58.3173,58.3436,58.3085,58.3348,35900.0
2014-03-19 11:20:00,66.59,66.59,66.52,66.52,20700.0,58.3436,58.3436,58.2822,58.2822,20700.0
2014-03-19 11:30:00,66.53,66.53,66.46,66.46,44000.0,58.291,58.291,58.2297,58.2297,44000.0
2014-03-19 11:40:00,66.45,66.5,66.44,66.49,61300.0,58.2209,58.2647,58.2121,58.2559,61300.0
2014-03-19 11:50:00,66.49,66.51,66.48,66.49,31700.0,58.2559,58.2735,58.2472,58.2559,31700.0
2014-03-19 12:00:00,66.49,66.57,66.49,66.55,47400.0,58.2559,58.326,58.2559,58.3085,47400.0
2014-03-19 12:10:00,66.55,66.6,66.55,66.58,35900.0,58.3085,58.3523,58.3085,58.3348,35900.0
2014-03-19 12:20:00,66.59,66.6,66.57,66.57,26600.0,58.3436,58.3523,58.326,58.326,26600.0
2014-03-19 12:30:00,66.56,66.57,66.5,66.5,34000.0,58.3173,58.326,58.2647,58.2647,34000.0
2014-03-19 12:40:00,66.51,66.53,66.48,66.52,39700.0,58.2735,58.291,58.2472,58.2822,39700.0
2014-03-19 12:50:00,66.52,66.57,66.51,66.56,26700.0,58.2822,58.326,58.2735,58.3173,26700.0
2014-03-19 13:00:00,66.56,66.58,66.55,66.55,49000.0,58.3173,58.3348,58.3085,58.3085,49000.0
2014-03-19 13:10:00,66.54,66.56,66.51,66.56,22800.0,58.2997,58.3173,58.2735,58.3173,22800.0
2014-03-19 13:20:00,66.55,66.57,66.54,66.56,27600.0,58.3085,58.326,58.2997,58.3173,27600.0
2014-03-19 13:30:00,66.56,66.57,66.53,66.54,12500.0,58.3173,58.326,58.291,58.2997,12500.0
2014-03-19 13:40:00,66.54,66.56,66.5,66.5,121600.0,58.2997,58.3173,58.2647,58.2647,121600.0
2014-03-19 13:50:00,66.5,66.56,66.5,66.54,73500.0,58.2647,58.3173,58.2647,58.2997,73500.0
2014-03-19 14:00:00,66.53,66.53,66.18,66.29,421700.0,58.291,58.291,57.9843,58.0807,421700.0
2014-03-19 14:10:00,66.28,66.39,66.25,66.36,155600.0,58.0719,58.1683,58.0457,58.142,155600.0
2014-03-19 14:20:00,66.35,66.42,66.33,66.34,153000.0,58.1333,58.1946,58.1157,58.1245,153000.0
2014-03-19 14:30:00,66.35,66.42,66.29,66.32,129500.0,58.1333,58.1946,58.0807,58.107,129500.0
2014-03-19 14:40:00,66.32,66.32,66.23,66.26,100100.0,58.107,58.107,58.0281,58.0544,100100.0
2014-03-19 14:50:00,66.26,66.37,66.25,66.33,108400.0,58.0544,58.1508,58.0457,58.1157,108400.0
2014-03-19 15:00:00,66.35,66.36,65.95,65.96,399100.0,58.1333,58.142,57.7828,57.7916,399100.0
2014-03-19 15:10:00,65.95,65.98,65.76,65.95,586400.0,57.7828,57.8091,57.6163,57.7828,586400.0
2014-03-19 15:20:00,65.94,66.06,65.94,66.03,237400.0,57.774,57.8792,57.774,57.8529,237400.0
2014-03-19 15:30:00,66.04,66.17,66.0,66.17,886900.0,57.8617,57.9756,57.8266,57.9756,886900.0
2014-03-19 15:40:00,66.17,66.3,66.15,66.25,357200.0,57.9756,58.0895,57.958,58.0457,357200.0
2014-03-19 15:50:00,66.25,66.26,66.15,66.18,942100.0,58.0457,58.0544,57.958,57.9843,942100.0
2014-03-20 09:30:00,66.09,66.13,66.04,66.05,352200.0,57.9055,57.9405,57.8617,57.8704,352200.0
2014-03-20 09:40:00,66.05,66.12,65.82,65.82,333000.0,57.8704,57.9318,57.6689,57.6689,333000.0
2014-03-20 09:50:00,65.84,65.88,65.77,65.87,65800.0,57.6864,57.7215,57.6251,57.7127,65800.0
2014-03-20 10:00:00,65.87,66.13,65.79,66.12,241800.0,57.7127,57.9405,57.6426,57.9318,241800.0
2014-03-20 10:10:00,66.12,66.23,66.09,66.16,145200.0,57.9318,58.0281,57.9055,57.9668,145200.0
2014-03-20 10:20:00,66.16,66.2,66.12,66.17,161600.0,57.9668,58.0018,57.9318,57.9756,161600.0
2014-03-20 10:30:00,66.17,66.24,66.17,66.2,101800.0,57.9756,58.0369,57.9756,58.0018,101800.0
2014-03-20 10:40:00,66.21,66.25,66.19,66.2,64500.0,58.0106,58.0457,57.9931,58.0018,64500.0
2014-03-20 10:50:00,66.2,66.23,66.11,66.13,105900.0,58.0018,58.0281,57.923,57.9405,105900.0
2014-03-20 11:00:00,66.13,66.18,66.08,66.18,47600.0,57.9405,57.9843,57.8967,57.9843,47600.0
2014-03-20 11:10:00,66.18,66.2,66.09,66.13,75400.0,57.9843,58.0018,57.9055,57.9405,75400.0
2014-03-20 11:20:00,66.12,66.17,66.05,66.17,77100.0,57.9318,57.9756,57.8704,57.9756,77100.0
2014-03-20 11:30:00,66.16,66.22,66.11,66.14,42800.0,57.9668,58.0194,57.923,57.9493,42800.0
2014-03-20 11:40:00,66.15,66.21,66.12,66.18,40500.0,57.958,58.0106,57.9318,57.9843,40500.0
2014-03-20 11:50:00,66.19,66.26,66.19,66.26,28900.0,57.9931,58.0544,57.9931,58.0544,28900.0
2014-03-20 12:00:00,66.26,66.28,66.22,66.27,39500.0,58.0544,58.0719,58.0194,58.0632,39500.0
2014-03-20 12:10:00,66.27,66.33,66.23,66.3,60800.0,58.0632,58.1157,58.0281,58.0895,60800.0
2014-03-20 12:20:00,66.31,66.38,66.31,66.38,71800.0,58.0982,58.1596,58.0982,58.1596,71800.0
2014-03-20 12:30:00,66.39,66.39,66.35,66.39,23300.0,58.1683,58.1683,58.1333,58.1683,23300.0
2014-03-20 12:40:00,66.39,66.41,66.37,66.4,40500.0,58.1683,58.1858,58.1508,58.1771,40500.0
2014-03-20 12:50:00,66.39,66.4,66.36,66.38,50600.0,58.1683,58.1771,58.142,58.1596,50600.0
2014-03-20 13:00:00,66.39,66.44,66.37,66.38,142500.0,58.1683,58.2121,58.1508,58.1596,142500.0
2014-03-20 13:10:00,66.38,66.38,66.34,66.35,49000.0,58.1596,58.1596,58.1245,58.1333,49000.0
2014-03-20 13:20:00,66.36,66.36,66.3,66.3,86700.0,58.142,58.142,58.0895,58.0895,86700.0
2014-03-20 13:30:00,66.3,66.36,66.3,66.34,51200.0,58.0895,58.142,58.0895,58.1245,51200.0
2014-03-20 13:40:00,66.34,66.38,66.33,66.38,54100.0,58.1245,58.1596,58.1157,58.1596,54100.0
2014-03-20 13:50:00,66.38,66.4,66.34,66.38,29600.0,58.1596,58.1771,58.1245,58.1596,29600.0
2014-03-20 14:00:00,66.38,66.41,66.35,66.36,36600.0,58.1596,58.1858,58.1333,58.142,36600.0
2014-03-20 14:10:00,66.37,66.4,66.34,66.38,26800.0,58.1508,58.1771,58.1245,58.1596,26800.0
2014-03-20 14:20:00,66.38,66.43,66.37,66.42,18000.0,58.1596,58.2034,58.1508,58.1946,18000.0
2014-03-20 14:30:00,66.42,66.43,66.38,66.39,22700.0,58.1946,58.2034,58.1596,58.1683,22700.0
2014-03-20 14:40:00,66.39,66.41,66.37,66.38,70200.0,58.1683,58.1858,58.1508,58.1596,70200.0
2014-03-20 14:50:00,66.38,66.4,66.36,66.37,16800.0,58.1596,58.1771,58.142,58.1508,16800.0
2014-03-20 15:00:00,66.36,66.37,66.27,66.32,63500.0,58.142,58.1508,58.0632,58.107,63500.0
2014-03-20 15:10:00,66.32,66.32,66.27,66.29,38300.0,58.107,58.107,58.0632,58.0807,38300.0
2014-03-20 15:20:00,66.28,66.29,66.22,66.24,97200.0,58.0719,58.0807,58.0194,58.0369,97200.0
2014-03-20 15:30:00,66.24,66.29,66.23,66.27,59500.0,58.0369,58.0807,58.0281,58.0632,59500.0
2014-03-20 15:40:00,66.27,66.3,66.25,66.29,138800.0,58.0632,58.0895,58.0457,58.0807,138800.0
2014-03-20 15:50:00,66.28,66.34,66.23,66.32,429000.0,58.0719,58.1245,58.0281,58.107,429000.0
2014-03-21 09:30:00,66.52,66.54,66.3,66.31,421200.0,58.4664,58.4839,58.273,58.2818,421200.0
2014-03-21 09:40:00,66.31,66.37,66.27,66.29,273100.0,58.2818,58.3345,58.2466,58.2642,273100.0
2014-03-21 09:50:00,66.3,66.36,66.3,66.31,98900.0,58.273,58.3257,58.273,58.2818,98900.0
2014-03-21 10:00:00,66.32,66.35,66.2,66.21,182900.0,58.2906,58.3169,58.1851,58.1939,182900.0
2014-03-21 10:10:00,66.21,66.31,66.2,66.24,98700.0,58.1939,58.2818,58.1851,58.2203,98700.0
2014-03-21 10:20:00,66.24,66.33,66.23,66.28,537300.0,58.2203,58.2994,58.2115,58.2554,537300.0
2014-03-21 10:30:00,66.28,66.3,66.24,66.25,115600.0,58.2554,58.273,58.2203,58.2291,115600.0
2014-03-21 10:40:00,66.26,66.27,66.21,66.26,58100.0,58.2378,58.2466,58.1939,58.2378,58100.0
2014-03-21 10:50:00,66.26,66.36,66.26,66.32,207800.0,58.2378,58.3257,58.2378,58.2906,207800.0
2014-03-21 11:00:00,66.33,66.35,66.29,66.29,310200.0,58.2994,58.3169,58.2642,58.2642,310200.0
2014-03-21 11:10:00,66.29,66.32,66.27,66.27,47500.0,58.2642,58.2906,58.2466,58.2466,47500.0
2014-03-21 11:20:00,66.28,66.31,66.27,66.31,43400.0,58.2554,58.2818,58.2466,58.2818,43400.0
2014-03-21 11:30:00,66.3,66.38,66.3,66.31,89200.0,58.273,58.3433,58.273,58.2818,89200.0
2014-03-21 11:40:00,66.32,66.38,66.32,66.34,81700.0,58.2906,58.3433,58.2906,58.3082,81700.0
2014-03-21 11:50:00,66.33,66.36,66.29,66.31,49100.0,58.2994,58.3257,58.2642,58.2818,49100.0
2014-03-21 12:00:00,66.31,66.33,66.28,66.33,98500.0,58.2818,58.2994,58.2554,58.2994,98500.0
2014-03-21 12:10:00,66.33,66.35,66.31,66.33,61300.0,58.2994,58.3169,58.2818,58.2994,61300.0
2014-03-21 12:20:00,66.34,66.34,66.29,66.31,42900.0,58.3082,58.3082,58.2642,58.2818,42900.0
2014-03-21 12:30:00,66.3,66.31,66.24,66.27,59500.0,58.273,58.2818,58.2203,58.2466,59500.0
2014-03-21 12:40:00,66.27,66.29,66.25,66.25,127600.0,58.2466,58.2642,58.2291,58.2291,127600.0
2014-03-21 12:50:00,66.25,66.26,66.23,66.26,48300.0,58.2291,58.2378,58.2115,58.2378,48300.0
2014-03-21 13:00:00,66.25,66.27,66.23,66.24,48600.0,58.2291,58.2466,58.2115,58.2203,48600.0
2014-03-21 13:10:00,66.23,66.23,66.14,66.18,98600.0,58.2115,58.2115,58.1324,58.1675,98600.0
2014-03-21 13:20:00,66.19,66.19,66.08,66.1,134100.0,58.1763,58.1763,58.0796,58.0972,134100.0
2014-03-21 13:30:00,66.1,66.11,66.06,66.09,61900.0,58.0972,58.106,58.0621,58.0884,61900.0
2014-03-21 13:40:00,66.09,66.09,65.98,66.0,84300.0,58.0884,58.0884,57.9917,58.0093,84300.0
2014-03-21 13:50:00,66.0,66.07,65.98,66.0,125200.0,58.0093,58.0708,57.9917,58.0093,125200.0
2014-03-21 14:00:00,65.99,66.05,65.96,66.05,120200.0,58.0005,58.0533,57.9742,58.0533,120200.0
2014-03-21 14:10:00,66.04,66.04,65.94,65.94,94500.0,58.0445,58.0445,57.9566,57.9566,94500.0
2014-03-21 14:20:00,65.93,65.96,65.84,65.86,79900.0,57.9478,57.9742,57.8687,57.8863,79900.0
2014-03-21 14:30:00,65.85,65.92,65.77,65.91,103400.0,57.8775,57.939,57.8072,57.9302,103400.0
2014-03-21 14:40:00,65.91,65.95,65.87,65.87,73400.0,57.9302,57.9654,57.8951,57.8951,73400.0
2014-03-21 14:50:00,65.87,65.91,65.84,65.88,89900.0,57.8951,57.9302,57.8687,57.9039,89900.0
2014-03-21 15:00:00,65.88,65.88,65.77,65.84,100800.0,57.9039,57.9039,57.8072,57.8687,100800.0
2014-03-21 15:10:00,65.85,65.89,65.77,65.79,103500.0,57.8775,57.9126,57.8072,57.8247,103500.0
2014-03-21 15:20:00,65.79,65.87,65.74,65.86,266500.0,57.8247,57.8951,57.7808,57.8863,266500.0
2014-03-21 15:30:00,65.85,65.85,65.66,65.67,167600.0,57.8775,57.8775,57.7105,57.7193,167600.0
2014-03-21 15:40:00,65.66,65.72,65.62,65.66,432900.0,57.7105,57.7632,57.6753,57.7105,432900.0
2014-03-21 15:50:00,65.67,65.72,65.67,65.68,677000.0,57.7193,57.7632,57.7193,57.7281,677000.0
2014-03-24 09:30:00,65.75,65.93,65.6,65.66,304300.0,57.7896,57.9478,57.6578,57.7105,304300.0
2014-03-24 09:40:00,65.66,65.66,65.52,65.58,404800.0,57.7105,57.7105,57.5874,57.6402,404800.0
2014-03-24 09:50:00,65.58,65.61,65.5,65.5,364200.0,57.6402,57.6665,57.5699,57.5699,364200.0
2014-03-24 10:00:00,65.5,65.5,65.24,65.3,306700.0,57.5699,57.5699,57.3413,57.3941,306700.0
2014-03-24 10:10:00,65.3,65.3,65.17,65.23,245600.0,57.3941,57.3941,57.2798,57.3325,245600.0
2014-03-24 10:20:00,65.24,65.24,65.07,65.1,176700.0,57.3413,57.3413,57.1919,57.2183,176700.0
2014-03-24 10:30:00,65.1,65.1,64.9,64.99,1074900.0,57.2183,57.2183,57.0425,57.1216,1074900.0
2014-03-24 10:40:00,64.99,65.07,64.97,64.99,265900.0,57.1216,57.1919,57.104,57.1216,265900.0
2014-03-24 10:50:00,64.98,65.04,64.91,64.94,240700.0,57.1128,57.1656,57.0513,57.0777,240700.0
2014-03-24 11:00:00,64.92,64.92,64.72,64.78,544000.0,57.0601,57.0601,56.8843,56.937,544000.0
2014-03-24 11:10:00,64.78,64.82,64.73,64.78,462300.0,56.937,56.9722,56.8931,56.937,462300.0
2014-03-24 11:20:00,64.77,64.88,64.76,64.84,243200.0,56.9282,57.0249,56.9195,56.9898,243200.0
2014-03-24 11:30:00,64.84,64.9,64.77,64.88,164100.0,56.9898,57.0425,56.9282,57.0249,164100.0
2014-03-24 11:40:00,64.88,64.89,64.75,64.77,150600.0,57.0249,57.0337,56.9107,56.9282,150600.0
2014-03-24 11:50:00,64.77,64.87,64.75,64.85,159400.0,56.9282,57.0161,56.9107,56.9986,159400.0
2014-03-24 12:00:00,64.84,64.93,64.83,64.9,424700.0,56.9898,57.0689,56.981,57.0425,424700.0
2014-03-24 12:10:00,64.9,64.92,64.84,64.9,482400.0,57.0425,57.0601,56.9898,57.0425,482400.0
2014-03-24 12:20:00,64.9,64.91,64.79,64.79,419500.0,57.0425,57.0513,56.9458,56.9458,419500.0
2014-03-24 12:30:00,64.8,64.84,64.76,64.8,173600.0,56.9546,56.9898,56.9195,56.9546,173600.0
2014-03-24 12:40:00,64.8,64.81,64.71,64.75,141600.0,56.9546,56.9634,56.8755,56.9107,141600.0
2014-03-24 12:50:00,64.75,64.79,64.72,64.75,103400.0,56.9107,56.9458,56.8843,56.9107,103400.0
2014-03-24 13:00:00,64.76,64.89,64.76,64.83,328100.0,56.9195,57.0337,56.9195,56.981,328100.0
2014-03-24 13:10:00,64.83,64.88,64.83,64.86,280000.0,56.981,57.0249,56.981,57.0073,280000.0
2014-03-24 13:20:00,64.86,64.89,64.81,64.88,169000.0,57.0073,57.0337,56.9634,57.0249,169000.0
2014-03-24 13:30:00,64.89,64.99,64.89,64.92,163300.0,57.0337,57.1216,57.0337,57.0601,163300.0
2014-03-24 13:40:00,64.91,64.98,64.9,64.94,109200.0,57.0513,57.1128,57.0425,57.0777,109200.0
2014-03-24 13:50:00,64.94,65.04,64.93,65.03,103400.0,57.0777,57.1656,57.0689,57.1568,103400.0
2014-03-24 14:00:00,65.03,65.09,65.02,65.03,77400.0,57.1568,57.2095,57.148,57.1568,77400.0
2014-03-24 14:10:00,65.02,65.04,64.93,64.93,130900.0,57.148,57.1656,57.0689,57.0689,130900.0
2014-03-24 14:20:00,64.93,65.05,64.92,65.05,185400.0,57.0689,57.1743,57.0601,57.1743,185400.0
2014-03-24 14:30:00,65.05,65.07,64.98,64.98,160300.0,57.1743,57.1919,57.1128,57.1128,160300.0
2014-03-24 14:40:00,64.99,65.12,64.99,65.08,221900.0,57.1216,57.2359,57.1216,57.2007,221900.0
2014-03-24 14:50:00,65.07,65.09,64.97,64.99,172000.0,57.1919,57.2095,57.104,57.1216,172000.0
2014-03-24 15:00:00,64.99,65.0,64.96,64.96,247600.0,57.1216,57.1304,57.0952,57.0952,247600.0
2014-03-24 15:10:00,64.95,64.95,64.88,64.93,238100.0,57.0864,57.0864,57.0249,57.0689,238100.0
2014-03-24 15:20:00,64.92,65.09,64.91,65.09,339500.0,57.0601,57.2095,57.0513,57.2095,339500.0
2014-03-24 15:30:00,65.09,65.19,65.09,65.13,262800.0,57.2095,57.2974,57.2095,57.2447,262800.0
2014-03-24 15:40:00,65.13,65.14,65.09,65.1,252600.0,57.2447,57.2534,57.2095,57.2183,252600.0
2014-03-24 15:50:00,65.1,65.1,65.02,65.03,656300.0,57.2183,57.2183,57.148,57.1568,656300.0
2014-03-25 09:30:00,65.18,65.42,65.13,65.13,238400.0,57.2886,57.4995,57.2447,57.2447,238400.0
2014-03-25 09:40:00,65.14,65.17,65.07,65.13,162800.0,57.2534,57.2798,57.1919,57.2447,162800.0
2014-03-25 09:50:00,65.12,65.15,65.09,65.14,65200.0,57.2359,57.2622,57.2095,57.2534,65200.0
2014-03-25 10:00:00,65.17,65.23,65.05,65.12,181300.0,57.2798,57.3325,57.1743,57.2359,181300.0
2014-03-25 10:10:00,65.12,65.22,65.03,65.04,138200.0,57.2359,57.3238,57.1568,57.1656,138200.0
2014-03-25 10:20:00,65.04,65.05,64.9,64.95,152500.0,57.1656,57.1743,57.0425,57.0864,152500.0
2014-03-25 10:30:00,64.96,64.97,64.79,64.79,264100.0,57.0952,57.104,56.9458,56.9458,264100.0
2014-03-25 10:40:00,64.79,64.85,64.64,64.64,123400.0,56.9458,56.9986,56.814,56.814,123400.0
2014-03-25 10:50:00,64.65,64.65,64.54,64.58,110800.0,56.8228,56.8228,56.7261,56.7612,110800.0
2014-03-25 11:00:00,64.57,64.64,64.54,64.61,140400.0,56.7525,56.814,56.7261,56.7876,140400.0
2014-03-25 11:10:00,64.6,64.68,64.55,64.67,241500.0,56.7788,56.8491,56.7349,56.8403,241500.0
2014-03-25 11:20:00,64.67,64.69,64.59,64.64,197900.0,56.8403,56.8579,56.77,56.814,197900.0
2014-03-25 11:30:00,64.64,64.65,64.47,64.54,218600.0,56.814,56.8228,56.6646,56.7261,218600.0
2014-03-25 11:40:00,64.54,64.57,64.43,64.46,124600.0,56.7261,56.7525,56.6294,56.6558,124600.0
2014-03-25 11:50:00,64.46,64.48,64.37,64.48,92100.0,56.6558,56.6734,56.5767,56.6734,92100.0
2014-03-25 12:00:00,64.47,64.51,64.42,64.49,76100.0,56.6646,56.6997,56.6206,56.6821,76100.0
2014-03-25 12:10:00,64.5,64.52,64.4,64.41,91400.0,56.6909,56.7085,56.603,56.6118,91400.0
2014-03-25 12:20:00,64.4,64.41,64.3,64.34,96500.0,56.603,56.6118,56.5151,56.5503,96500.0
2014-03-25 12:30:00,64.34,64.45,64.32,64.45,97400.0,56.5503,56.647,56.5327,56.647,97400.0
2014-03-25 12:40:00,64.47,64.55,64.46,64.52,107700.0,56.6646,56.7349,56.6558,56.7085,107700.0
2014-03-25 12:50:00,64.53,64.6,64.52,64.58,57400.0,56.7173,56.7788,56.7085,56.7612,57400.0
2014-03-25 13:00:00,64.58,64.58,64.52,64.57,122700.0,56.7612,56.7612,56.7085,56.7525,122700.0
2014-03-25 13:10:00,64.57,64.57,64.53,64.56,50000.0,56.7525,56.7525,56.7173,56.7437,50000.0
2014-03-25 13:20:00,64.57,64.68,64.57,64.66,91900.0,56.7525,56.8491,56.7525,56.8316,91900.0
2014-03-25 13:30:00,64.67,64.71,64.62,64.65,55700.0,56.8403,56.8755,56.7964,56.8228,55700.0
2014-03-25 13:40:00,64.66,64.67,64.63,64.66,46200.0,56.8316,56.8403,56.8052,56.8316,46200.0
2014-03-25 13:50:00,64.66,64.66,64.61,64.63,100600.0,56.8316,56.8316,56.7876,56.8052,100600.0
2014-03-25 14:00:00,64.64,64.68,64.64,64.67,66200.0,56.814,56.8491,56.814,56.8403,66200.0
2014-03-25 14:10:00,64.68,64.71,64.59,64.59,68600.0,56.8491,56.8755,56.77,56.77,68600.0
2014-03-25 14:20:00,64.59,64.64,64.58,64.58,263200.0,56.77,56.814,56.7612,56.7612,263200.0
2014-03-25 14:30:00,64.58,64.66,64.58,64.65,65300.0,56.7612,56.8316,56.7612,56.8228,65300.0
2014-03-25 14:40:00,64.66,64.66,64.61,64.61,87400.0,56.8316,56.8316,56.7876,56.7876,87400.0
2014-03-25 14:50:00,64.62,64.65,64.58,64.63,53600.0,56.7964,56.8228,56.7612,56.8052,53600.0
2014-03-25 15:00:00,64.63,64.63,64.57,64.6,136000.0,56.8052,56.8052,56.7525,56.7788,136000.0
2014-03-25 15:10:00,64.6,64.68,64.59,64.67,160900.0,56.7788,56.8491,56.77,56.8403,160900.0
2014-03-25 15:20:00,64.67,64.72,64.61,64.64,184100.0,56.8403,56.8843,56.7876,56.814,184100.0
2014-03-25 15:30:00,64.63,64.67,64.59,64.63,299600.0,56.8052,56.8403,56.77,56.8052,299600.0
2014-03-25 15:40:00,64.63,64.68,64.59,64.6,200200.0,56.8052,56.8491,56.77,56.7788,200200.0
2014-03-25 15:50:00,64.6,64.64,64.58,64.62,484300.0,56.7788,56.814,56.7612,56.7964,484300.0
2014-03-26 09:30:00,64.92,64.98,64.74,64.8,318700.0,57.0601,57.1128,56.9019,56.9546,318700.0
2014-03-26 09:40:00,64.8,64.97,64.78,64.92,185500.0,56.9546,57.104,56.937,57.0601,185500.0
2014-03-26 09:50:00,64.93,64.93,64.74,64.75,129200.0,57.0689,57.0689,56.9019,56.9107,129200.0
2014-03-26 10:00:00,64.74,64.8,64.69,64.76,123100.0,56.9019,56.9546,56.8579,56.9195,123100.0
2014-03-26 10:10:00,64.76,64.84,64.76,64.79,99500.0,56.9195,56.9898,56.9195,56.9458,99500.0
2014-03-26 10:20:00,64.78,64.81,64.72,64.75,65900.0,56.937,56.9634,56.8843,56.9107,65900.0
2014-03-26 10:30:00,64.75,64.84,64.72,64.83,101800.0,56.9107,56.9898,56.8843,56.981,101800.0
2014-03-26 10:40:00,64.83,64.85,64.76,64.77,61900.0,56.981,56.9986,56.9195,56.9282,61900.0
2014-03-26 10:50:00,64.78,64.81,64.67,64.68,135300.0,56.937,56.9634,56.8403,56.8491,135300.0
2014-03-26 11:00:00,64.68,64.79,64.67,64.77,113900.0,56.8491,56.9458,56.8403,56.9282,113900.0
2014-03-26 11:10:00,64.77,64.8,64.73,64.76,72900.0,56.9282,56.9546,56.8931,56.9195,72900.0
2014-03-26 11:20:00,64.76,64.84,64.74,64.82,131500.0,56.9195,56.9898,56.9019,56.9722,131500.0
2014-03-26 11:30:00,64.83,64.83,64.77,64.78,178400.0,56.981,56.981,56.9282,56.937,178400.0
2014-03-26 11:40:00,64.77,64.79,64.67,64.69,188900.0,56.9282,56.9458,56.8403,56.8579,188900.0
2014-03-26 11:50:00,64.69,64.74,64.65,64.74,164200.0,56.8579,56.9019,56.8228,56.9019,164200.0
2014-03-26 12:00:00,64.74,64.74,64.62,64.7,132400.0,56.9019,56.9019,56.7964,56.8667,132400.0
2014-03-26 12:10:00,64.7,64.73,64.68,64.69,40900.0,56.8667,56.8931,56.8491,56.8579,40900.0
2014-03-26 12:20:00,64.69,64.73,64.63,64.69,92600.0,56.8579,56.8931,56.8052,56.8579,92600.0
2014-03-26 12:30:00,64.7,64.77,64.65,64.73,149200.0,56.8667,56.9282,56.8228,56.8931,149200.0
2014-03-26 12:40:00,64.73,64.78,64.7,64.74,146700.0,56.8931,56.937,56.8667,56.9019,146700.0
2014-03-26 12:50:00,64.72,64.75,64.71,64.74,186900.0,56.8843,56.9107,56.8755,56.9019,186900.0
2014-03-26 13:00:00,64.74,64.75,64.68,64.71,117100.0,56.9019,56.9107,56.8491,56.8755,117100.0
2014-03-26 13:10:00,64.71,64.71,64.63,64.65,104100.0,56.8755,56.8755,56.8052,56.8228,104100.0
2014-03-26 13:20:00,64.65,64.67,64.49,64.49,105600.0,56.8228,56.8403,56.6821,56.6821,105600.0
2014-03-26 13:30:00,64.48,64.6,64.43,64.54,277500.0,56.6734,56.7788,56.6294,56.7261,277500.0
2014-03-26 13:40:00,64.53,64.53,64.4,64.43,219700.0,56.7173,56.7173,56.603,56.6294,219700.0
2014-03-26 13:50:00,64.42,64.49,64.35,64.46,163100.0,56.6206,56.6821,56.5591,56.6558,163100.0
2014-03-26 14:00:00,64.45,64.47,64.39,64.45,133900.0,56.647,56.6646,56.5942,56.647,133900.0
2014-03-26 14:10:00,64.45,64.45,64.31,64.34,126300.0,56.647,56.647,56.5239,56.5503,126300.0
2014-03-26 14:20:00,64.33,64.42,64.32,64.4,114000.0,56.5415,56.6206,56.5327,56.603,114000.0
2014-03-26 14:30:00,64.4,64.41,64.34,64.4,164800.0,56.603,56.6118,56.5503,56.603,164800.0
2014-03-26 14:40:00,64.4,64.54,64.4,64.51,81600.0,56.603,56.7261,56.603,56.6997,81600.0
2014-03-26 14:50:00,64.52,64.56,64.49,64.54,58000.0,56.7085,56.7437,56.6821,56.7261,58000.0
2014-03-26 15:00:00,64.55,64.56,64.45,64.48,93500.0,56.7349,56.7437,56.647,56.6734,93500.0
2014-03-26 15:10:00,64.47,64.49,64.41,64.44,215700.0,56.6646,56.6821,56.6118,56.6382,215700.0
2014-03-26 15:20:00,64.43,64.43,64.34,64.35,438200.0,56.6294,56.6294,56.5503,56.5591,438200.0
2014-03-26 15:30:00,64.35,64.41,64.33,64.33,204600.0,56.5591,56.6118,56.5415,56.5415,204600.0
2014-03-26 15:40:00,64.34,64.34,64.22,64.23,405800.0,56.5503,56.5503,56.4448,56.4536,405800.0
2014-03-26 15:50:00,64.23,64.23,64.09,64.09,703300.0,56.4536,56.4536,56.3306,56.3306,703300.0
2014-03-27 09:30:00,64.0,64.07,63.64,63.68,317100.0,56.2515,56.313,55.9351,55.9702,317100.0
2014-03-27 09:40:00,63.68,63.7,63.53,63.65,297600.0,55.9702,55.9878,55.8384,55.9438,297600.0
2014-03-27 09:50:00,63.65,63.81,63.6,63.78,224700.0,55.9438,56.0845,55.8999,56.0581,224700.0
2014-03-27 10:00:00,63.79,64.09,63.72,64.09,387900.0,56.0669,56.3306,56.0054,56.3306,387900.0
2014-03-27 10:10:00,64.08,64.09,63.94,64.02,280700.0,56.3218,56.3306,56.1987,56.269,280700.0
2014-03-27 10:20:00,64.03,64.17,64.03,64.09,474200.0,56.2778,56.4009,56.2778,56.3306,474200.0
2014-03-27 10:30:00,64.1,64.11,63.99,63.99,141500.0,56.3394,56.3481,56.2427,56.2427,141500.0
2014-03-27 10:40:00,63.99,64.03,63.92,64.02,160500.0,56.2427,56.2778,56.1812,56.269,160500.0
2014-03-27 10:50:00,64.02,64.02,63.91,63.93,224300.0,56.269,56.269,56.1724,56.1899,224300.0
2014-03-27 11:00:00,63.95,64.01,63.83,63.83,108300.0,56.2075,56.2603,56.102,56.102,108300.0
2014-03-27 11:10:00,63.84,63.88,63.77,63.82,133100.0,56.1108,56.146,56.0493,56.0933,133100.0
2014-03-27 11:20:00,63.82,63.84,63.73,63.74,83500.0,56.0933,56.1108,56.0142,56.0229,83500.0
2014-03-27 11:30:00,63.74,63.75,63.6,63.65,149400.0,56.0229,56.0317,55.8999,55.9438,149400.0
2014-03-27 11:40:00,63.65,63.65,63.56,63.59,104200.0,55.9438,55.9438,55.8647,55.8911,104200.0
2014-03-27 11:50:00,63.58,63.69,63.53,63.67,99900.0,55.8823,55.979,55.8384,55.9614,99900.0
2014-03-27 12:00:00,63.67,63.68,63.58,63.59,69700.0,55.9614,55.9702,55.8823,55.8911,69700.0
2014-03-27 12:10:00,63.58,63.78,63.57,63.76,170200.0,55.8823,56.0581,55.8735,56.0405,170200.0
2014-03-27 12:20:00,63.75,63.84,63.74,63.83,68300.0,56.0317,56.1108,56.0229,56.102,68300.0
2014-03-27 12:30:00,63.84,63.87,63.79,63.82,98200.0,56.1108,56.1372,56.0669,56.0933,98200.0
2014-03-27 12:40:00,63.81,63.83,63.75,63.79,51300.0,56.0845,56.102,56.0317,56.0669,51300.0
2014-03-27 12:50:00,63.78,63.8,63.73,63.79,270100.0,56.0581,56.0757,56.0142,56.0669,270100.0
2014-03-27 13:00:00,63.8,63.92,63.78,63.89,93000.0,56.0757,56.1812,56.0581,56.1548,93000.0
2014-03-27 13:10:00,63.88,63.88,63.79,63.82,58400.0,56.146,56.146,56.0669,56.0933,58400.0
2014-03-27 13:20:00,63.81,63.89,63.81,63.86,50800.0,56.0845,56.1548,56.0845,56.1284,50800.0
2014-03-27 13:30:00,63.86,63.88,63.77,63.8,128100.0,56.1284,56.146,56.0493,56.0757,128100.0
2014-03-27 13:40:00,63.8,63.84,63.76,63.77,58000.0,56.0757,56.1108,56.0405,56.0493,58000.0
2014-03-27 13:50:00,63.76,63.8,63.75,63.78,43100.0,56.0405,56.0757,56.0317,56.0581,43100.0
2014-03-27 14:00:00,63.79,63.8,63.68,63.72,95100.0,56.0669,56.0757,55.9702,56.0054,95100.0
2014-03-27 14:10:00,63.71,63.77,63.68,63.71,75200.0,55.9966,56.0493,55.9702,55.9966,75200.0
2014-03-27 14:20:00,63.7,63.83,63.7,63.82,134300.0,55.9878,56.102,55.9878,56.0933,134300.0
2014-03-27 14:30:00,63.83,63.84,63.73,63.74,81300.0,56.102,56.1108,56.0142,56.0229,81300.0
2014-03-27 14:40:00,63.75,63.79,63.73,63.79,42800.0,56.0317,56.0669,56.0142,56.0669,42800.0
2014-03-27 14:50:00,63.79,63.79,63.71,63.74,78600.0,56.0669,56.0669,55.9966,56.0229,78600.0
2014-03-27 15:00:00,63.74,63.75,63.66,63.66,74600.0,56.0229,56.0317,55.9526,55.9526,74600.0
2014-03-27 15:10:00,63.68,63.78,63.67,63.71,112100.0,55.9702,56.0581,55.9614,55.9966,112100.0
2014-03-27 15:20:00,63.72,63.83,63.72,63.81,125000.0,56.0054,56.102,56.0054,56.0845,125000.0
2014-03-27 15:30:00,63.82,63.87,63.78,63.86,134900.0,56.0933,56.1372,56.0581,56.1284,134900.0
2014-03-27 15:40:00,63.86,63.86,63.78,63.78,202900.0,56.1284,56.1284,56.0581,56.0581,202900.0
2014-03-27 15:50:00,63.78,63.86,63.77,63.8,448200.0,56.0581,56.1284,56.0493,56.0757,448200.0
2014-03-28 09:30:00,64.01,64.33,63.95,64.32,525200.0,56.2603,56.5415,56.2075,56.5327,525200.0
2014-03-28 09:40:00,64.32,64.47,64.28,64.35,636200.0,56.5327,56.6646,56.4976,56.5591,636200.0
2014-03-28 09:50:00,64.34,64.38,64.29,64.35,160900.0,56.5503,56.5855,56.5064,56.5591,160900.0
2014-03-28 10:00:00,64.36,64.47,64.36,64.44,121000.0,56.5679,56.6646,56.5679,56.6382,121000.0
2014-03-28 10:10:00,64.45,64.51,64.44,64.46,232500.0,56.647,56.6997,56.6382,56.6558,232500.0
2014-03-28 10:20:00,64.46,64.53,64.42,64.45,94300.0,56.6558,56.7173,56.6206,56.647,94300.0
2014-03-28 10:30:00,64.45,64.51,64.41,64.5,63600.0,56.647,56.6997,56.6118,56.6909,63600.0
2014-03-28 10:40:00,64.51,64.58,64.51,64.57,32400.0,56.6997,56.7612,56.6997,56.7525,32400.0
2014-03-28 10:50:00,64.57,64.66,64.56,64.62,76300.0,56.7525,56.8316,56.7437,56.7964,76300.0
2014-03-28 11:00:00,64.62,64.62,64.56,64.57,36200.0,56.7964,56.7964,56.7437,56.7525,36200.0
2014-03-28 11:10:00,64.57,64.58,64.53,64.56,39100.0,56.7525,56.7612,56.7173,56.7437,39100.0
2014-03-28 11:20:00,64.56,64.59,64.54,64.55,77000.0,56.7437,56.77,56.7261,56.7349,77000.0
2014-03-28 11:30:00,64.55,64.57,64.5,64.52,70300.0,56.7349,56.7525,56.6909,56.7085,70300.0
2014-03-28 11:40:00,64.51,64.53,64.44,64.47,37700.0,56.6997,56.7173,56.6382,56.6646,37700.0
2014-03-28 11:50:00,64.47,64.52,64.44,64.52,37800.0,56.6646,56.7085,56.6382,56.7085,37800.0
2014-03-28 12:00:00,64.53,64.56,64.48,64.53,71600.0,56.7173,56.7437,56.6734,56.7173,71600.0
2014-03-28 12:10:00,64.53,64.55,64.52,64.55,29900.0,56.7173,56.7349,56.7085,56.7349,29900.0
2014-03-28 12:20:00,64.54,64.55,64.45,64.46,49800.0,56.7261,56.7349,56.647,56.6558,49800.0
2014-03-28 12:30:00,64.46,64.53,64.46,64.5,92600.0,56.6558,56.7173,56.6558,56.6909,92600.0
2014-03-28 12:40:00,64.5,64.52,64.49,64.52,46800.0,56.6909,56.7085,56.6821,56.7085,46800.0
2014-03-28 12:50:00,64.52,64.54,64.49,64.51,22000.0,56.7085,56.7261,56.6821,56.6997,22000.0
2014-03-28 13:00:00,64.52,64.53,64.47,64.49,52900.0,56.7085,56.7173,56.6646,56.6821,52900.0
2014-03-28 13:10:00,64.48,64.48,64.41,64.42,82600.0,56.6734,56.6734,56.6118,56.6206,82600.0
2014-03-28 13:20:00,64.42,64.47,64.4,64.46,104800.0,56.6206,56.6646,56.603,56.6558,104800.0
2014-03-28 13:30:00,64.46,64.49,64.42,64.48,64200.0,56.6558,56.6821,56.6206,56.6734,64200.0
2014-03-28 13:40:00,64.48,64.5,64.44,64.44,52700.0,56.6734,56.6909,56.6382,56.6382,52700.0
2014-03-28 13:50:00,64.44,64.46,64.37,64.4,122500.0,56.6382,56.6558,56.5767,56.603,122500.0
2014-03-28 14:00:00,64.39,64.39,64.22,64.23,140200.0,56.5942,56.5942,56.4448,56.4536,140200.0
2014-03-28 14:10:00,64.23,64.23,64.12,64.13,374200.0,56.4536,56.4536,56.3569,56.3657,374200.0
2014-03-28 14:20:00,64.12,64.26,64.11,64.25,72500.0,56.3569,56.48,56.3481,56.4712,72500.0
2014-03-28 14:30:00,64.24,64.26,64.2,64.21,72200.0,56.4624,56.48,56.4273,56.436,72200.0
2014-03-28 14:40:00,64.21,64.25,64.13,64.21,180100.0,56.436,56.4712,56.3657,56.436,180100.0
2014-03-28 14:50:00,64.23,64.28,64.22,64.24,64200.0,56.4536,56.4976,56.4448,56.4624,64200.0
2014-03-28 15:00:00,64.25,64.28,64.18,64.23,174200.0,56.4712,56.4976,56.4097,56.4536,174200.0
2014-03-28 15:10:00,64.23,64.28,64.17,64.28,118900.0,56.4536,56.4976,56.4009,56.4976,118900.0
2014-03-28 15:20:00,64.27,64.28,64.24,64.26,66800.0,56.4888,56.4976,56.4624,56.48,66800.0
2014-03-28 15:30:00,64.26,64.29,64.23,64.24,183200.0,56.48,56.5064,56.4536,56.4624,183200.0
2014-03-28 15:40:00,64.25,64.31,64.23,64.26,201600.0,56.4712,56.5239,56.4536,56.48,201600.0
2014-03-28 15:50:00,64.27,64.31,64.24,64.3,616200.0,56.4888,56.5239,56.4624,56.5151,616200.0
2014-03-31 09:30:00,64.61,64.92,64.61,64.86,293800.0,56.7876,57.0601,56.7876,57.0073,293800.0
2014-03-31 09:40:00,64.86,64.87,64.68,64.69,201700.0,57.0073,57.0161,56.8491,56.8579,201700.0
2014-03-31 09:50:00,64.7,64.81,64.67,64.79,246900.0,56.8667,56.9634,56.8403,56.9458,246900.0
2014-03-31 10:00:00,64.8,64.89,64.79,64.8,92700.0,56.9546,57.0337,56.9458,56.9546,92700.0
2014-03-31 10:10:00,64.8,64.85,64.73,64.73,184100.0,56.9546,56.9986,56.8931,56.8931,184100.0
2014-03-31 10:20:00,64.73,64.83,64.72,64.83,79800.0,56.8931,56.981,56.8843,56.981,79800.0
2014-03-31 10:30:00,64.83,64.86,64.78,64.78,61100.0,56.981,57.0073,56.937,56.937,61100.0
2014-03-31 10:40:00,64.79,64.83,64.78,64.8,55500.0,56.9458,56.981,56.937,56.9546,55500.0
2014-03-31 10:50:00,64.8,64.85,64.77,64.8,65900.0,56.9546,56.9986,56.9282,56.9546,65900.0
2014-03-31 11:00:00,64.8,64.81,64.7,64.73,98200.0,56.9546,56.9634,56.8667,56.8931,98200.0
2014-03-31 11:10:00,64.72,64.75,64.71,64.73,137200.0,56.8843,56.9107,56.8755,56.8931,137200.0
2014-03-31 11:20:00,64.73,64.73,64.64,64.71,107500.0,56.8931,56.8931,56.814,56.8755,107500.0
2014-03-31 11:30:00,64.7,64.72,64.66,64.67,71800.0,56.8667,56.8843,56.8316,56.8403,71800.0
2014-03-31 11:40:00,64.68,64.76,64.68,64.76,166100.0,56.8491,56.9195,56.8491,56.9195,166100.0
2014-03-31 11:50:00,64.75,64.78,64.74,64.75,48400.0,56.9107,56.937,56.9019,56.9107,48400.0
2014-03-31 12:00:00,64.76,64.87,64.75,64.86,106300.0,56.9195,57.0161,56.9107,57.0073,106300.0
2014-03-31 12:10:00,64.85,64.87,64.81,64.85,44800.0,56.9986,57.0161,56.9634,56.9986,44800.0
2014-03-31 12:20:00,64.86,64.91,64.85,64.88,98600.0,57.0073,57.0513,56.9986,57.0249,98600.0
2014-03-31 12:30:00,64.88,64.92,64.85,64.85,91700.0,57.0249,57.0601,56.9986,56.9986,91700.0
2014-03-31 12:40:00,64.85,64.87,64.83,64.87,61200.0,56.9986,57.0161,56.981,57.0161,61200.0
2014-03-31 12:50:00,64.88,64.88,64.83,64.85,96900.0,57.0249,57.0249,56.981,56.9986,96900.0
2014-03-31 13:00:00,64.84,64.89,64.84,64.88,58300.0,56.9898,57.0337,56.9898,57.0249,58300.0
2014-03-31 13:10:00,64.89,64.89,64.86,64.87,44100.0,57.0337,57.0337,57.0073,57.0161,44100.0
2014-03-31 13:20:00,64.88,64.88,64.8,64.83,110700.0,57.0249,57.0249,56.9546,56.981,110700.0
2014-03-31 13:30:00,64.83,64.83,64.75,64.75,29300.0,56.981,56.981,56.9107,56.9107,29300.0
2014-03-31 13:40:00,64.76,64.79,64.72,64.72,82000.0,56.9195,56.9458,56.8843,56.8843,82000.0
2014-03-31 13:50:00,64.71,64.72,64.63,64.66,70100.0,56.8755,56.8843,56.8052,56.8316,70100.0
2014-03-31 14:00:00,64.65,64.74,64.65,64.73,71700.0,56.8228,56.9019,56.8228,56.8931,71700.0
2014-03-31 14:10:00,64.73,64.77,64.71,64.73,55300.0,56.8931,56.9282,56.8755,56.8931,55300.0
2014-03-31 14:20:00,64.73,64.74,64.67,64.7,161600.0,56.8931,56.9019,56.8403,56.8667,161600.0
2014-03-31 14:30:00,64.7,64.71,64.67,64.71,38100.0,56.8667,56.8755,56.8403,56.8755,38100.0
2014-03-31 14:40:00,64.71,64.75,64.7,64.75,59600.0,56.8755,56.9107,56.8667,56.9107,59600.0
2014-03-31 14:50:00,64.75,64.77,64.73,64.75,58600.0,56.9107,56.9282,56.8931,56.9107,58600.0
2014-03-31 15:00:00,64.74,64.74,64.69,64.73,97000.0,56.9019,56.9019,56.8579,56.8931,97000.0
2014-03-31 15:10:00,64.72,64.74,64.7,64.71,67900.0,56.8843,56.9019,56.8667,56.8755,67900.0
2014-03-31 15:20:00,64.71,64.76,64.7,64.75,129600.0,56.8755,56.9195,56.8667,56.9107,129600.0
2014-03-31 15:30:00,64.75,64.81,64.73,64.78,231500.0,56.9107,56.9634,56.8931,56.937,231500.0
2014-03-31 15:40:00,64.78,64.8,64.71,64.71,328500.0,56.937,56.9546,56.8755,56.8755,328500.0
2014-03-31 15:50:00,64.72,64.76,64.69,64.73,893000.0,56.8843,56.9195,56.8579,56.8931,893000.0
2014-04-01 09:30:00,64.91,65.28,64.77,65.28,252600.0,57.0513,57.3765,56.9282,57.3765,252600.0
2014-04-01 09:40:00,65.28,65.36,65.24,65.36,116100.0,57.3765,57.4468,57.3413,57.4468,116100.0
2014-04-01 09:50:00,65.37,65.43,65.35,65.42,244000.0,57.4556,57.5083,57.438,57.4995,244000.0
2014-04-01 10:00:00,65.41,65.55,65.4,65.54,446400.0,57.4908,57.6138,57.482,57.605,446400.0
2014-04-01 10:10:00,65.54,65.56,65.49,65.52,96200.0,57.605,57.6226,57.5611,57.5874,96200.0
2014-04-01 10:20:00,65.52,65.55,65.5,65.51,37000.0,57.5874,57.6138,57.5699,57.5786,37000.0
2014-04-01 10:30:00,65.51,65.55,65.5,65.53,116500.0,57.5786,57.6138,57.5699,57.5962,116500.0
2014-04-01 10:40:00,65.52,65.61,65.52,65.55,207600.0,57.5874,57.6665,57.5874,57.6138,207600.0
2014-04-01 10:50:00,65.54,65.59,65.5,65.57,123500.0,57.605,57.649,57.5699,57.6314,123500.0
2014-04-01 11:00:00,65.57,65.6,65.52,65.53,103900.0,57.6314,57.6578,57.5874,57.5962,103900.0
2014-04-01 11:10:00,65.52,65.55,65.48,65.5,60500.0,57.5874,57.6138,57.5523,57.5699,60500.0
2014-04-01 11:20:00,65.49,65.51,65.44,65.48,37600.0,57.5611,57.5786,57.5171,57.5523,37600.0
2014-04-01 11:30:00,65.49,65.53,65.46,65.5,61700.0,57.5611,57.5962,57.5347,57.5699,61700.0
2014-04-01 11:40:00,65.51,65.51,65.48,65.48,81400.0,57.5786,57.5786,57.5523,57.5523,81400.0
2014-04-01 11:50:00,65.48,65.53,65.45,65.45,59100.0,57.5523,57.5962,57.5259,57.5259,59100.0
2014-04-01 12:00:00,65.45,65.46,65.39,65.43,155300.0,57.5259,57.5347,57.4732,57.5083,155300.0
2014-04-01 12:10:00,65.43,65.48,65.42,65.48,111300.0,57.5083,57.5523,57.4995,57.5523,111300.0
2014-04-01 12:20:00,65.48,65.49,65.47,65.48,29600.0,57.5523,57.5611,57.5435,57.5523,29600.0
2014-04-01 12:30:00,65.49,65.52,65.48,65.5,79900.0,57.5611,57.5874,57.5523,57.5699,79900.0
2014-04-01 12:40:00,65.51,65.53,65.49,65.5,35200.0,57.5786,57.5962,57.5611,57.5699,35200.0
2014-04-01 12:50:00,65.5,65.5,65.47,65.47,42500.0,57.5699,57.5699,57.5435,57.5435,42500.0
2014-04-01 13:00:00,65.46,65.48,65.42,65.43,99600.0,57.5347,57.5523,57.4995,57.5083,99600.0
2014-04-01 13:10:00,65.44,65.49,65.44,65.46,86900.0,57.5171,57.5611,57.5171,57.5347,86900.0
2014-04-01 13:20:00,65.46,65.5,65.44,65.5,117900.0,57.5347,57.5699,57.5171,57.5699,117900.0
2014-04-01 13:30:00,65.5,65.5,65.44,65.49,92200.0,57.5699,57.5699,57.5171,57.5611,92200.0
2014-04-01 13:40:00,65.5,65.55,65.5,65.55,93800.0,57.5699,57.6138,57.5699,57.6138,93800.0
2014-04-01 13:50:00,65.54,65.56,65.52,65.54,37500.0,57.605,57.6226,57.5874,57.605,37500.0
2014-04-01 14:00:00,65.55,65.61,65.55,65.6,55800.0,57.6138,57.6665,57.6138,57.6578,55800.0
2014-04-01 14:10:00,65.59,65.62,65.56,65.58,76700.0,57.649,57.6753,57.6226,57.6402,76700.0
2014-04-01 14:20:00,65.58,65.61,65.57,65.57,72200.0,57.6402,57.6665,57.6314,57.6314,72200.0
2014-04-01 14:30:00,65.58,65.58,65.5,65.51,64700.0,57.6402,57.6402,57.5699,57.5786,64700.0
2014-04-01 14:40:00,65.52,65.55,65.52,65.52,79800.0,57.5874,57.6138,57.5874,57.5874,79800.0
2014-04-01 14:50:00,65.52,65.56,65.51,65.56,72400.0,57.5874,57.6226,57.5786,57.6226,72400.0
2014-04-01 15:00:00,65.55,65.56,65.51,65.53,101900.0,57.6138,57.6226,57.5786,57.5962,101900.0
2014-04-01 15:10:00,65.53,65.56,65.52,65.55,116900.0,57.5962,57.6226,57.5874,57.6138,116900.0
2014-04-01 15:20:00,65.55,65.59,65.55,65.59,98800.0,57.6138,57.649,57.6138,57.649,98800.0
2014-04-01 15:30:00,65.59,65.59,65.53,65.57,176300.0,57.649,57.649,57.5962,57.6314,176300.0
2014-04-01 15:40:00,65.57,65.66,65.56,65.65,213400.0,57.6314,57.7105,57.6226,57.7017,213400.0
2014-04-01 15:50:00,65.65,65.67,65.61,65.62,538100.0,57.7017,57.7193,57.6665,57.6753,538100.0
2014-04-02 09:30:00,65.67,65.87,65.65,65.79,196400.0,57.7193,57.8951,57.7017,57.8247,196400.0
2014-04-02 09:40:00,65.79,65.9,65.77,65.86,273300.0,57.8247,57.9214,57.8072,57.8863,273300.0
2014-04-02 09:50:00,65.86,65.9,65.8,65.8,84600.0,57.8863,57.9214,57.8335,57.8335,84600.0
2014-04-02 10:00:00,65.81,65.97,65.81,65.97,117900.0,57.8423,57.983,57.8423,57.983,117900.0
2014-04-02 10:10:00,65.97,65.97,65.79,65.82,100300.0,57.983,57.983,57.8247,57.8511,100300.0
2014-04-02 10:20:00,65.81,65.98,65.81,65.98,94300.0,57.8423,57.9917,57.8423,57.9917,94300.0
2014-04-02 10:30:00,65.98,66.01,65.96,65.97,102100.0,57.9917,58.0181,57.9742,57.983,102100.0
2014-04-02 10:40:00,65.97,66.03,65.97,66.0,107600.0,57.983,58.0357,57.983,58.0093,107600.0
2014-04-02 10:50:00,66.0,66.05,65.99,66.05,169600.0,58.0093,58.0533,58.0005,58.0533,169600.0
2014-04-02 11:00:00,66.05,66.1,66.03,66.04,97700.0,58.0533,58.0972,58.0357,58.0445,97700.0
2014-04-02 11:10:00,66.04,66.06,65.99,66.02,90300.0,58.0445,58.0621,58.0005,58.0269,90300.0
2014-04-02 11:20:00,66.02,66.09,66.02,66.07,120300.0,58.0269,58.0884,58.0269,58.0708,120300.0
2014-04-02 11:30:00,66.06,66.09,66.02,66.06,78500.0,58.0621,58.0884,58.0269,58.0621,78500.0
2014-04-02 11:40:00,66.05,66.1,66.05,66.08,66200.0,58.0533,58.0972,58.0533,58.0796,66200.0
2014-04-02 11:50:00,66.08,66.13,66.07,66.11,49100.0,58.0796,58.1236,58.0708,58.106,49100.0
2014-04-02 12:00:00,66.11,66.12,66.02,66.05,54700.0,58.106,58.1148,58.0269,58.0533,54700.0
2014-04-02 12:10:00,66.04,66.1,66.04,66.07,48000.0,58.0445,58.0972,58.0445,58.0708,48000.0
2014-04-02 12:20:00,66.06,66.12,66.05,66.1,47800.0,58.0621,58.1148,58.0533,58.0972,47800.0
2014-04-02 12:30:00,66.09,66.14,66.09,66.11,53200.0,58.0884,58.1324,58.0884,58.106,53200.0
2014-04-02 12:40:00,66.12,66.13,66.1,66.1,93600.0,58.1148,58.1236,58.0972,58.0972,93600.0
2014-04-02 12:50:00,66.1,66.11,66.07,66.08,83800.0,58.0972,58.106,58.0708,58.0796,83800.0
2014-04-02 13:00:00,66.08,66.09,66.04,66.04,45600.0,58.0796,58.0884,58.0445,58.0445,45600.0
2014-04-02 13:10:00,66.05,66.05,66.03,66.04,67300.0,58.0533,58.0533,58.0357,58.0445,67300.0
2014-04-02 13:20:00,66.04,66.04,65.95,66.01,102600.0,58.0445,58.0445,57.9654,58.0181,102600.0
2014-04-02 13:30:00,66.0,66.04,65.96,65.96,106700.0,58.0093,58.0445,57.9742,57.9742,106700.0
2014-04-02 13:40:00,65.96,65.97,65.91,65.94,95800.0,57.9742,57.983,57.9302,57.9566,95800.0
2014-04-02 13:50:00,65.94,65.97,65.93,65.97,76400.0,57.9566,57.983,57.9478,57.983,76400.0
2014-04-02 14:00:00,65.96,65.98,65.93,65.95,102700.0,57.9742,57.9917,57.9478,57.9654,102700.0
2014-04-02 14:10:00,65.94,66.0,65.93,65.97,80100.0,57.9566,58.0093,57.9478,57.983,80100.0
2014-04-02 14:20:00,65.97,65.99,65.93,65.93,79800.0,57.983,58.0005,57.9478,57.9478,79800.0
2014-04-02 14:30:00,65.93,65.96,65.9,65.92,47100.0,57.9478,57.9742,57.9214,57.939,47100.0
2014-04-02 14:40:00,65.92,65.95,65.9,65.92,89100.0,57.939,57.9654,57.9214,57.939,89100.0
2014-04-02 14:50:00,65.92,66.02,65.92,66.02,86200.0,57.939,58.0269,57.939,58.0269,86200.0
2014-04-02 15:00:00,66.04,66.04,66.0,66.02,98000.0,58.0445,58.0445,58.0093,58.0269,98000.0
2014-04-02 15:10:00,66.02,66.09,66.01,66.08,98400.0,58.0269,58.0884,58.0181,58.0796,98400.0
2014-04-02 15:20:00,66.08,66.14,66.03,66.14,110700.0,58.0796,58.1324,58.0357,58.1324,110700.0
2014-04-02 15:30:00,66.11,66.16,66.11,66.14,182900.0,58.106,58.15,58.106,58.1324,182900.0
2014-04-02 15:40:00,66.14,66.17,66.11,66.13,279700.0,58.1324,58.1587,58.106,58.1236,279700.0
2014-04-02 15:50:00,66.12,66.12,66.07,66.08,710500.0,58.1148,58.1148,58.0708,58.0796,710500.0
2014-04-03 09:30:00,66.23,66.25,66.04,66.11,266100.0,58.2115,58.2291,58.0445,58.106,266100.0
2014-04-03 09:40:00,66.11,66.18,66.07,66.07,73300.0,58.106,58.1675,58.0708,58.0708,73300.0
2014-04-03 09:50:00,66.05,66.14,66.04,66.14,51600.0,58.0533,58.1324,58.0445,58.1324,51600.0
2014-04-03 10:00:00,66.14,66.16,66.0,66.0,127500.0,58.1324,58.15,58.0093,58.0093,127500.0
2014-04-03 10:10:00,65.99,66.04,65.98,66.04,48200.0,58.0005,58.0445,57.9917,58.0445,48200.0
2014-04-03 10:20:00,66.05,66.06,65.98,65.99,42500.0,58.0533,58.0621,57.9917,58.0005,42500.0
2014-04-03 10:30:00,65.99,66.05,65.95,65.97,99200.0,58.0005,58.0533,57.9654,57.983,99200.0
2014-04-03 10:40:00,65.95,66.01,65.95,65.97,150200.0,57.9654,58.0181,57.9654,57.983,150200.0
2014-04-03 10:50:00,65.97,65.98,65.91,65.97,39500.0,57.983,57.9917,57.9302,57.983,39500.0
2014-04-03 11:00:00,65.98,65.98,65.94,65.96,34800.0,57.9917,57.9917,57.9566,57.9742,34800.0
2014-04-03 11:10:00,65.96,65.98,65.89,65.89,30400.0,57.9742,57.9917,57.9126,57.9126,30400.0
2014-04-03 11:20:00,65.9,65.9,65.84,65.85,179100.0,57.9214,57.9214,57.8687,57.8775,179100.0
2014-04-03 11:30:00,65.85,65.87,65.8,65.87,122100.0,57.8775,57.8951,57.8335,57.8951,122100.0
2014-04-03 11:40:00,65.88,65.89,65.79,65.81,95700.0,57.9039,57.9126,57.8247,57.8423,95700.0
2014-04-03 11:50:00,65.81,65.82,65.76,65.77,37300.0,57.8423,57.8511,57.7984,57.8072,37300.0
2014-04-03 12:00:00,65.77,65.86,65.75,65.8,560900.0,57.8072,57.8863,57.7896,57.8335,560900.0
2014-04-03 12:10:00,65.8,65.84,65.74,65.77,47900.0,57.8335,57.8687,57.7808,57.8072,47900.0
2014-04-03 12:20:00,65.77,65.78,65.73,65.74,32500.0,57.8072,57.816,57.772,57.7808,32500.0
2014-04-03 12:30:00,65.75,65.75,65.65,65.66,77600.0,57.7896,57.7896,57.7017,57.7105,77600.0
2014-04-03 12:40:00,65.65,65.69,65.63,65.63,65100.0,57.7017,57.7369,57.6841,57.6841,65100.0
2014-04-03 12:50:00,65.62,65.69,65.62,65.65,24900.0,57.6753,57.7369,57.6753,57.7017,24900.0
2014-04-03 13:00:00,65.65,65.68,65.63,65.63,21200.0,57.7017,57.7281,57.6841,57.6841,21200.0
2014-04-03 13:10:00,65.63,65.69,65.62,65.66,70400.0,57.6841,57.7369,57.6753,57.7105,70400.0
2014-04-03 13:20:00,65.66,65.72,65.66,65.71,29900.0,57.7105,57.7632,57.7105,57.7544,29900.0
2014-04-03 13:30:00,65.72,65.74,65.71,65.73,104200.0,57.7632,57.7808,57.7544,57.772,104200.0
2014-04-03 13:40:00,65.74,65.79,65.74,65.77,66700.0,57.7808,57.8247,57.7808,57.8072,66700.0
2014-04-03 13:50:00,65.77,65.78,65.69,65.7,291000.0,57.8072,57.816,57.7369,57.7456,291000.0
2014-04-03 14:00:00,65.71,65.71,65.65,65.67,232400.0,57.7544,57.7544,57.7017,57.7193,232400.0
2014-04-03 14:10:00,65.67,65.69,65.63,65.64,163400.0,57.7193,57.7369,57.6841,57.6929,163400.0
2014-04-03 14:20:00,65.64,65.66,65.58,65.59,99200.0,57.6929,57.7105,57.6402,57.649,99200.0
2014-04-03 14:30:00,65.59,65.59,65.42,65.43,240500.0,57.649,57.649,57.4995,57.5083,240500.0
2014-04-03 14:40:00,65.44,65.5,65.42,65.49,124700.0,57.5171,57.5699,57.4995,57.5611,124700.0
2014-04-03 14:50:00,65.49,65.59,65.49,65.58,55900.0,57.5611,57.649,57.5611,57.6402,55900.0
2014-04-03 15:00:00,65.59,65.64,65.59,65.64,43400.0,57.649,57.6929,57.649,57.6929,43400.0
2014-04-03 15:10:00,65.64,65.66,65.61,65.66,56700.0,57.6929,57.7105,57.6665,57.7105,56700.0
2014-04-03 15:20:00,65.66,65.73,65.64,65.73,100500.0,57.7105,57.772,57.6929,57.772,100500.0
2014-04-03 15:30:00,65.73,65.76,65.71,65.75,171900.0,57.772,57.7984,57.7544,57.7896,171900.0
2014-04-03 15:40:00,65.75,65.79,65.75,65.77,203900.0,57.7896,57.8247,57.7896,57.8072,203900.0
2014-04-03 15:50:00,65.77,65.8,65.71,65.73,476400.0,57.8072,57.8335,57.7544,57.772,476400.0
2014-04-04 09:30:00,66.15,66.15,65.78,65.85,221700.0,58.1412,58.1412,57.816,57.8775,221700.0
2014-04-04 09:40:00,65.84,65.85,65.51,65.57,287900.0,57.8687,57.8775,57.5786,57.6314,287900.0
2014-04-04 09:50:00,65.57,65.76,65.54,65.73,117800.0,57.6314,57.7984,57.605,57.772,117800.0
2014-04-04 10:00:00,65.73,65.87,65.71,65.87,160500.0,57.772,57.8951,57.7544,57.8951,160500.0
2014-04-04 10:10:00,65.88,65.93,65.8,65.83,215000.0,57.9039,57.9478,57.8335,57.8599,215000.0
2014-04-04 10:20:00,65.83,65.87,65.74,65.87,127200.0,57.8599,57.8951,57.7808,57.8951,127200.0
2014-04-04 10:30:00,65.88,65.95,65.82,65.83,115200.0,57.9039,57.9654,57.8511,57.8599,115200.0
2014-04-04 10:40:00,65.83,65.85,65.72,65.74,252900.0,57.8599,57.8775,57.7632,57.7808,252900.0
2014-04-04 10:50:00,65.75,65.79,65.67,65.68,90300.0,57.7896,57.8247,57.7193,57.7281,90300.0
2014-04-04 11:00:00,65.68,65.68,65.47,65.47,141100.0,57.7281,57.7281,57.5435,57.5435,141100.0
2014-04-04 11:10:00,65.47,65.55,65.43,65.45,132100.0,57.5435,57.6138,57.5083,57.5259,132100.0
2014-04-04 11:20:00,65.45,65.51,65.35,65.39,177000.0,57.5259,57.5786,57.438,57.4732,177000.0
2014-04-04 11:30:00,65.4,65.51,65.39,65.44,71200.0,57.482,57.5786,57.4732,57.5171,71200.0
2014-04-04 11:40:00,65.44,65.44,65.19,65.22,220800.0,57.5171,57.5171,57.2974,57.3238,220800.0
2014-04-04 11:50:00,65.22,65.27,65.16,65.26,702000.0,57.3238,57.3677,57.271,57.3589,702000.0
2014-04-04 12:00:00,65.24,65.24,64.97,65.0,124800.0,57.3413,57.3413,57.104,57.1304,124800.0
2014-04-04 12:10:00,65.0,65.06,64.92,65.03,308100.0,57.1304,57.1831,57.0601,57.1568,308100.0
2014-04-04 12:20:00,65.03,65.12,65.01,65.03,150200.0,57.1568,57.2359,57.1392,57.1568,150200.0
2014-04-04 12:30:00,65.03,65.07,64.98,65.01,92600.0,57.1568,57.1919,57.1128,57.1392,92600.0
2014-04-04 12:40:00,65.03,65.03,64.84,64.88,389000.0,57.1568,57.1568,56.9898,57.0249,389000.0
2014-04-04 12:50:00,64.88,64.89,64.73,64.81,104100.0,57.0249,57.0337,56.8931,56.9634,104100.0
2014-04-04 13:00:00,64.79,64.84,64.71,64.83,111500.0,56.9458,56.9898,56.8755,56.981,111500.0
2014-04-04 13:10:00,64.83,64.95,64.81,64.93,80300.0,56.981,57.0864,56.9634,57.0689,80300.0
2014-04-04 13:20:00,64.93,64.93,64.8,64.82,50600.0,57.0689,57.0689,56.9546,56.9722,50600.0
2014-04-04 13:30:00,64.81,64.87,64.75,64.84,84300.0,56.9634,57.0161,56.9107,56.9898,84300.0
2014-04-04 13:40:00,64.83,64.85,64.75,64.78,69800.0,56.981,56.9986,56.9107,56.937,69800.0
2014-04-04 13:50:00,64.78,64.87,64.77,64.8,261100.0,56.937,57.0161,56.9282,56.9546,261100.0
2014-04-04 14:00:00,64.81,64.86,64.7,64.71,94100.0,56.9634,57.0073,56.8667,56.8755,94100.0
2014-04-04 14:10:00,64.71,64.87,64.68,64.81,94700.0,56.8755,57.0161,56.8491,56.9634,94700.0
2014-04-04 14:20:00,64.81,64.82,64.7,64.72,113500.0,56.9634,56.9722,56.8667,56.8843,113500.0
2014-04-04 14:30:00,64.71,64.75,64.58,64.6,199600.0,56.8755,56.9107,56.7612,56.7788,199600.0
2014-04-04 14:40:00,64.6,64.64,64.53,64.6,84800.0,56.7788,56.814,56.7173,56.7788,84800.0
2014-04-04 14:50:00,64.59,64.7,64.59,64.7,72700.0,56.77,56.8667,56.77,56.8667,72700.0
2014-04-04 15:00:00,64.7,64.7,64.54,64.58,95300.0,56.8667,56.8667,56.7261,56.7612,95300.0
2014-04-04 15:10:00,64.58,64.75,64.58,64.75,178500.0,56.7612,56.9107,56.7612,56.9107,178500.0
2014-04-04 15:20:00,64.75,64.83,64.71,64.78,80600.0,56.9107,56.981,56.8755,56.937,80600.0
2014-04-04 15:30:00,64.77,64.79,64.68,64.69,119400.0,56.9282,56.9458,56.8491,56.8579,119400.0
2014-04-04 15:40:00,64.7,64.72,64.62,64.7,284800.0,56.8667,56.8843,56.7964,56.8667,284800.0
2014-04-04 15:50:00,64.7,64.7,64.6,64.64,709700.0,56.8667,56.8667,56.7788,56.814,709700.0
2014-04-07 09:30:00,64.4,64.48,64.15,64.16,204500.0,56.603,56.6734,56.3833,56.3921,204500.0
2014-04-07 09:40:00,64.16,64.2,63.92,63.99,360500.0,56.3921,56.4273,56.1812,56.2427,360500.0
2014-04-07 09:50:00,63.98,64.2,63.98,64.18,202100.0,56.2339,56.4273,56.2339,56.4097,202100.0
2014-04-07 10:00:00,64.18,64.19,64.01,64.14,212000.0,56.4097,56.4185,56.2603,56.3745,212000.0
2014-04-07 10:10:00,64.14,64.23,64.08,64.15,139000.0,56.3745,56.4536,56.3218,56.3833,139000.0
2014-04-07 10:20:00,64.14,64.14,64.0,64.0,63600.0,56.3745,56.3745,56.2515,56.2515,63600.0
2014-04-07 10:30:00,63.99,64.13,63.91,63.93,184900.0,56.2427,56.3657,56.1724,56.1899,184900.0
2014-04-07 10:40:00,63.92,63.97,63.84,63.86,219000.0,56.1812,56.2251,56.1108,56.1284,219000.0
2014-04-07 10:50:00,63.86,63.86,63.74,63.81,223200.0,56.1284,56.1284,56.0229,56.0845,223200.0
2014-04-07 11:00:00,63.82,63.92,63.77,63.82,150100.0,56.0933,56.1812,56.0493,56.0933,150100.0
2014-04-07 11:10:00,63.81,63.87,63.78,63.84,122600.0,56.0845,56.1372,56.0581,56.1108,122600.0
2014-04-07 11:20:00,63.83,63.83,63.72,63.73,86900.0,56.102,56.102,56.0054,56.0142,86900.0
2014-04-07 11:30:00,63.73,63.84,63.7,63.8,81600.0,56.0142,56.1108,55.9878,56.0757,81600.0
2014-04-07 11:40:00,63.8,63.8,63.68,63.69,107800.0,56.0757,56.0757,55.9702,55.979,107800.0
2014-04-07 11:50:00,63.69,63.69,63.53,63.53,158200.0,55.979,55.979,55.8384,55.8384,158200.0
2014-04-07 12:00:00,63.52,63.56,63.44,63.44,115100.0,55.8296,55.8647,55.7593,55.7593,115100.0
2014-04-07 12:10:00,63.44,63.46,63.26,63.26,159300.0,55.7593,55.7768,55.6011,55.6011,159300.0
2014-04-07 12:20:00,63.26,63.35,63.26,63.32,63900.0,55.6011,55.6802,55.6011,55.6538,63900.0
2014-04-07 12:30:00,63.32,63.49,63.28,63.46,233000.0,55.6538,55.8032,55.6186,55.7768,233000.0
2014-04-07 12:40:00,63.47,63.52,63.38,63.38,469000.0,55.7856,55.8296,55.7065,55.7065,469000.0
2014-04-07 12:50:00,63.39,63.48,63.39,63.45,63800.0,55.7153,55.7944,55.7153,55.7681,63800.0
2014-04-07 13:00:00,63.44,63.45,63.24,63.24,180500.0,55.7593,55.7681,55.5835,55.5835,180500.0
2014-04-07 13:10:00,63.25,63.27,63.2,63.24,96900.0,55.5923,55.6098,55.5483,55.5835,96900.0
2014-04-07 13:20:00,63.25,63.35,63.22,63.23,71300.0,55.5923,55.6802,55.5659,55.5747,71300.0
2014-04-07 13:30:00,63.23,63.24,63.11,63.12,80700.0,55.5747,55.5835,55.4692,55.478,80700.0
2014-04-07 13:40:00,63.11,63.19,63.11,63.18,664300.0,55.4692,55.5395,55.4692,55.5307,664300.0
2014-04-07 13:50:00,63.18,63.22,63.11,63.14,234900.0,55.5307,55.5659,55.4692,55.4956,234900.0
2014-04-07 14:00:00,63.14,63.18,63.1,63.15,192700.0,55.4956,55.5307,55.4604,55.5044,192700.0
2014-04-07 14:10:00,63.15,63.17,63.07,63.07,87600.0,55.5044,55.522,55.4341,55.4341,87600.0
2014-04-07 14:20:00,63.07,63.09,63.02,63.06,109900.0,55.4341,55.4516,55.3901,55.4253,109900.0
2014-04-07 14:30:00,63.05,63.12,63.0,63.1,79400.0,55.4165,55.478,55.3725,55.4604,79400.0
2014-04-07 14:40:00,63.11,63.34,63.1,63.34,79400.0,55.4692,55.6714,55.4604,55.6714,79400.0
2014-04-07 14:50:00,63.35,63.51,63.33,63.45,403000.0,55.6802,55.8208,55.6626,55.7681,403000.0
2014-04-07 15:00:00,63.45,63.49,63.38,63.46,144900.0,55.7681,55.8032,55.7065,55.7768,144900.0
2014-04-07 15:10:00,63.46,63.63,63.43,63.63,105700.0,55.7768,55.9263,55.7505,55.9263,105700.0
2014-04-07 15:20:00,63.62,63.68,63.56,63.68,194700.0,55.9175,55.9702,55.8647,55.9702,194700.0
2014-04-07 15:30:00,63.68,63.68,63.54,63.55,238700.0,55.9702,55.9702,55.8472,55.8559,238700.0
2014-04-07 15:40:00,63.55,63.55,63.44,63.45,194800.0,55.8559,55.8559,55.7593,55.7681,194800.0
2014-04-07 15:50:00,63.45,63.45,63.36,63.39,483100.0,55.7681,55.7681,55.6889,55.7153,483100.0
2014-04-08 09:30:00,63.34,63.63,63.21,63.6,181100.0,55.6714,55.9263,55.5571,55.8999,181100.0
2014-04-08 09:40:00,63.6,63.71,63.52,63.52,225000.0,55.8999,55.9966,55.8296,55.8296,225000.0
2014-04-08 09:50:00,63.51,63.56,63.34,63.47,147000.0,55.8208,55.8647,55.6714,55.7856,147000.0
2014-04-08 10:00:00,63.47,63.64,63.47,63.56,110800.0,55.7856,55.9351,55.7856,55.8647,110800.0
2014-04-08 10:10:00,63.56,63.57,63.43,63.44,99100.0,55.8647,55.8735,55.7505,55.7593,99100.0
2014-04-08 10:20:00,63.43,63.44,63.26,63.26,91100.0,55.7505,55.7593,55.6011,55.6011,91100.0
2014-04-08 10:30:00,63.27,63.49,63.26,63.49,263200.0,55.6098,55.8032,55.6011,55.8032,263200.0
2014-04-08 10:40:00,63.5,63.58,63.45,63.52,78400.0,55.812,55.8823,55.7681,55.8296,78400.0
2014-04-08 10:50:00,63.54,63.67,63.54,63.59,131200.0,55.8472,55.9614,55.8472,55.8911,131200.0
2014-04-08 11:00:00,63.59,63.79,63.59,63.79,64500.0,55.8911,56.0669,55.8911,56.0669,64500.0
2014-04-08 11:10:00,63.79,63.93,63.74,63.91,111000.0,56.0669,56.1899,56.0229,56.1724,111000.0
2014-04-08 11:20:00,63.91,63.96,63.88,63.88,103400.0,56.1724,56.2163,56.146,56.146,103400.0
2014-04-08 11:30:00,63.88,63.91,63.77,63.78,68200.0,56.146,56.1724,56.0493,56.0581,68200.0
2014-04-08 11:40:00,63.78,63.81,63.68,63.68,56400.0,56.0581,56.0845,55.9702,55.9702,56400.0
2014-04-08 11:50:00,63.7,63.85,63.7,63.83,44400.0,55.9878,56.1196,55.9878,56.102,44400.0
2014-04-08 12:00:00,63.83,63.86,63.78,63.84,32800.0,56.102,56.1284,56.0581,56.1108,32800.0
2014-04-08 12:10:00,63.84,63.92,63.82,63.91,56800.0,56.1108,56.1812,56.0933,56.1724,56800.0
2014-04-08 12:20:00,63.92,63.95,63.87,63.94,86400.0,56.1812,56.2075,56.1372,56.1987,86400.0
2014-04-08 12:30:00,63.94,63.96,63.9,63.9,33300.0,56.1987,56.2163,56.1636,56.1636,33300.0
2014-04-08 12:40:00,63.9,63.9,63.79,63.82,100700.0,56.1636,56.1636,56.0669,56.0933,100700.0
2014-04-08 12:50:00,63.82,63.83,63.79,63.8,37000.0,56.0933,56.102,56.0669,56.0757,37000.0
2014-04-08 13:00:00,63.8,63.82,63.77,63.77,49600.0,56.0757,56.0933,56.0493,56.0493,49600.0
2014-04-08 13:10:00,63.77,63.91,63.77,63.89,67400.0,56.0493,56.1724,56.0493,56.1548,67400.0
2014-04-08 13:20:00,63.89,64.02,63.89,63.99,171700.0,56.1548,56.269,56.1548,56.2427,171700.0
2014-04-08 13:30:00,63.99,64.0,63.91,63.91,101900.0,56.2427,56.2515,56.1724,56.1724,101900.0
2014-04-08 13:40:00,63.92,63.95,63.86,63.88,66700.0,56.1812,56.2075,56.1284,56.146,66700.0
2014-04-08 13:50:00,63.87,64.0,63.86,64.0,153600.0,56.1372,56.2515,56.1284,56.2515,153600.0
2014-04-08 14:00:00,63.99,64.01,63.86,63.88,119700.0,56.2427,56.2603,56.1284,56.146,119700.0
2014-04-08 14:10:00,63.88,63.94,63.84,63.89,103400.0,56.146,56.1987,56.1108,56.1548,103400.0
2014-04-08 14:20:00,63.89,63.94,63.85,63.88,65500.0,56.1548,56.1987,56.1196,56.146,65500.0
2014-04-08 14:30:00,63.89,63.93,63.83,63.85,196700.0,56.1548,56.1899,56.102,56.1196,196700.0
2014-04-08 14:40:00,63.85,63.93,63.79,63.91,70400.0,56.1196,56.1899,56.0669,56.1724,70400.0
2014-04-08 14:50:00,63.91,63.99,63.91,63.93,66500.0,56.1724,56.2427,56.1724,56.1899,66500.0
2014-04-08 15:00:00,63.93,63.94,63.88,63.91,56800.0,56.1899,56.1987,56.146,56.1724,56800.0
2014-04-08 15:10:00,63.92,63.95,63.87,63.92,99600.0,56.1812,56.2075,56.1372,56.1812,99600.0
2014-04-08 15:20:00,63.93,64.05,63.93,64.02,129800.0,56.1899,56.2954,56.1899,56.269,129800.0
2014-04-08 15:30:00,64.02,64.08,64.0,64.08,197000.0,56.269,56.3218,56.2515,56.3218,197000.0
2014-04-08 15:40:00,64.07,64.09,64.01,64.04,167800.0,56.313,56.3306,56.2603,56.2866,167800.0
2014-04-08 15:50:00,64.04,64.06,63.97,64.02,456100.0,56.2866,56.3042,56.2251,56.269,456100.0
2014-04-09 09:30:00,64.17,64.22,64.09,64.1,177500.0,56.4009,56.4448,56.3306,56.3394,177500.0
2014-04-09 09:40:00,64.11,64.13,63.99,64.0,197500.0,56.3481,56.3657,56.2427,56.2515,197500.0
2014-04-09 09:50:00,64.01,64.19,63.93,64.11,148500.0,56.2603,56.4185,56.1899,56.3481,148500.0
2014-04-09 10:00:00,64.11,64.2,64.05,64.05,150400.0,56.3481,56.4273,56.2954,56.2954,150400.0
2014-04-09 10:10:00,64.06,64.16,63.98,64.12,200300.0,56.3042,56.3921,56.2339,56.3569,200300.0
2014-04-09 10:20:00,64.13,64.31,64.13,64.17,267900.0,56.3657,56.5239,56.3657,56.4009,267900.0
2014-04-09 10:30:00,64.17,64.24,64.08,64.08,71600.0,56.4009,56.4624,56.3218,56.3218,71600.0
2014-04-09 10:40:00,64.08,64.13,63.98,64.04,86000.0,56.3218,56.3657,56.2339,56.2866,86000.0
2014-04-09 10:50:00,64.04,64.06,63.99,64.04,96000.0,56.2866,56.3042,56.2427,56.2866,96000.0
2014-04-09 11:00:00,64.04,64.12,64.02,64.12,36100.0,56.2866,56.3569,56.269,56.3569,36100.0
2014-04-09 11:10:00,64.12,64.17,64.09,64.16,28900.0,56.3569,56.4009,56.3306,56.3921,28900.0
2014-04-09 11:20:00,64.16,64.16,64.06,64.08,68300.0,56.3921,56.3921,56.3042,56.3218,68300.0
2014-04-09 11:30:00,64.06,64.16,64.06,64.14,73200.0,56.3042,56.3921,56.3042,56.3745,73200.0
2014-04-09 11:40:00,64.14,64.21,64.13,64.2,30000.0,56.3745,56.436,56.3657,56.4273,30000.0
2014-04-09 11:50:00,64.19,64.25,64.19,64.21,16200.0,56.4185,56.4712,56.4185,56.436,16200.0
2014-04-09 12:00:00,64.21,64.25,64.2,64.22,45100.0,56.436,56.4712,56.4273,56.4448,45100.0
2014-04-09 12:10:00,64.22,64.24,64.18,64.21,60000.0,56.4448,56.4624,56.4097,56.436,60000.0
2014-04-09 12:20:00,64.21,64.31,64.21,64.3,45200.0,56.436,56.5239,56.436,56.5151,45200.0
2014-04-09 12:30:00,64.3,64.34,64.3,64.33,47400.0,56.5151,56.5503,56.5151,56.5415,47400.0
2014-04-09 12:40:00,64.33,64.36,64.33,64.33,43800.0,56.5415,56.5679,56.5415,56.5415,43800.0
2014-04-09 12:50:00,64.33,64.34,64.26,64.26,42000.0,56.5415,56.5503,56.48,56.48,42000.0
2014-04-09 13:00:00,64.26,64.31,64.26,64.28,18500.0,56.48,56.5239,56.48,56.4976,18500.0
2014-04-09 13:10:00,64.28,64.3,64.26,64.29,14300.0,56.4976,56.5151,56.48,56.5064,14300.0
2014-04-09 13:20:00,64.3,64.31,64.27,64.28,19300.0,56.5151,56.5239,56.4888,56.4976,19300.0
2014-04-09 13:30:00,64.27,64.27,64.23,64.25,36000.0,56.4888,56.4888,56.4536,56.4712,36000.0
2014-04-09 13:40:00,64.25,64.28,64.23,64.25,42800.0,56.4712,56.4976,56.4536,56.4712,42800.0
2014-04-09 13:50:00,64.26,64.29,64.22,64.24,113000.0,56.48,56.5064,56.4448,56.4624,113000.0
2014-04-09 14:00:00,64.23,64.57,64.23,64.55,123800.0,56.4536,56.7525,56.4536,56.7349,123800.0
2014-04-09 14:10:00,64.55,64.64,64.49,64.62,82600.0,56.7349,56.814,56.6821,56.7964,82600.0
2014-04-09 14:20:00,64.62,64.67,64.57,64.58,116500.0,56.7964,56.8403,56.7525,56.7612,116500.0
2014-04-09 14:30:00,64.58,64.66,64.58,64.62,88200.0,56.7612,56.8316,56.7612,56.7964,88200.0
2014-04-09 14:40:00,64.63,64.65,64.61,64.62,55500.0,56.8052,56.8228,56.7876,56.7964,55500.0
2014-04-09 14:50:00,64.62,64.64,64.58,64.59,67300.0,56.7964,56.814,56.7612,56.77,67300.0
2014-04-09 15:00:00,64.58,64.64,64.56,64.62,76400.0,56.7612,56.814,56.7437,56.7964,76400.0
2014-04-09 15:10:00,64.61,64.66,64.59,64.64,82500.0,56.7876,56.8316,56.77,56.814,82500.0
2014-04-09 15:20:00,64.64,64.67,64.6,64.62,133500.0,56.814,56.8403,56.7788,56.7964,133500.0
2014-04-09 15:30:00,64.62,64.72,64.61,64.7,106300.0,56.7964,56.8843,56.7876,56.8667,106300.0
2014-04-09 15:40:00,64.69,64.73,64.68,64.72,225200.0,56.8579,56.8931,56.8491,56.8843,225200.0
2014-04-09 15:50:00,64.73,64.74,64.68,64.71,332800.0,56.8931,56.9019,56.8491,56.8755,332800.0
2014-04-10 09:30:00,64.63,64.66,64.47,64.56,157300.0,56.8052,56.8316,56.6646,56.7437,157300.0
2014-04-10 09:40:00,64.58,64.72,64.58,64.61,125300.0,56.7612,56.8843,56.7612,56.7876,125300.0
2014-04-10 09:50:00,64.59,64.59,64.45,64.53,78500.0,56.77,56.77,56.647,56.7173,78500.0
2014-04-10 10:00:00,64.53,64.55,64.46,64.55,98100.0,56.7173,56.7349,56.6558,56.7349,98100.0
2014-04-10 10:10:00,64.55,64.62,64.39,64.39,77100.0,56.7349,56.7964,56.5942,56.5942,77100.0
2014-04-10 10:20:00,64.4,64.52,64.37,64.5,365500.0,56.603,56.7085,56.5767,56.6909,365500.0
2014-04-10 10:30:00,64.51,64.55,64.42,64.45,90700.0,56.6997,56.7349,56.6206,56.647,90700.0
2014-04-10 10:40:00,64.45,64.45,64.28,64.3,131500.0,56.647,56.647,56.4976,56.5151,131500.0
2014-04-10 10:50:00,64.3,64.32,64.18,64.18,83800.0,56.5151,56.5327,56.4097,56.4097,83800.0
2014-04-10 11:00:00,64.16,64.16,64.04,64.09,108100.0,56.3921,56.3921,56.2866,56.3306,108100.0
2014-04-10 11:10:00,64.08,64.19,64.03,64.17,126100.0,56.3218,56.4185,56.2778,56.4009,126100.0
2014-04-10 11:20:00,64.16,64.19,63.97,63.98,261800.0,56.3921,56.4185,56.2251,56.2339,261800.0
2014-04-10 11:30:00,63.98,64.07,63.98,64.02,185400.0,56.2339,56.313,56.2339,56.269,185400.0
2014-04-10 11:40:00,64.02,64.07,63.98,64.02,190200.0,56.269,56.313,56.2339,56.269,190200.0
2014-04-10 11:50:00,64.01,64.06,63.96,63.99,195100.0,56.2603,56.3042,56.2163,56.2427,195100.0
2014-04-10 12:00:00,63.98,64.02,63.8,63.8,376500.0,56.2339,56.269,56.0757,56.0757,376500.0
2014-04-10 12:10:00,63.8,63.87,63.7,63.82,212700.0,56.0757,56.1372,55.9878,56.0933,212700.0
2014-04-10 12:20:00,63.83,63.86,63.77,63.8,145200.0,56.102,56.1284,56.0493,56.0757,145200.0
2014-04-10 12:30:00,63.79,63.84,63.77,63.79,193900.0,56.0669,56.1108,56.0493,56.0669,193900.0
2014-04-10 12:40:00,63.79,63.8,63.7,63.75,140300.0,56.0669,56.0757,55.9878,56.0317,140300.0
2014-04-10 12:50:00,63.76,63.81,63.7,63.7,174000.0,56.0405,56.0845,55.9878,55.9878,174000.0
2014-04-10 13:00:00,63.7,63.77,63.66,63.74,161100.0,55.9878,56.0493,55.9526,56.0229,161100.0
2014-04-10 13:10:00,63.74,63.78,63.55,63.57,136000.0,56.0229,56.0581,55.8559,55.8735,136000.0
2014-04-10 13:20:00,63.57,63.57,63.45,63.54,186900.0,55.8735,55.8735,55.7681,55.8472,186900.0
2014-04-10 13:30:00,63.54,63.58,63.51,63.55,121100.0,55.8472,55.8823,55.8208,55.8559,121100.0
2014-04-10 13:40:00,63.54,63.58,63.51,63.57,149400.0,55.8472,55.8823,55.8208,55.8735,149400.0
2014-04-10 13:50:00,63.57,63.63,63.49,63.63,137400.0,55.8735,55.9263,55.8032,55.9263,137400.0
2014-04-10 14:00:00,63.62,63.7,63.59,63.67,133200.0,55.9175,55.9878,55.8911,55.9614,133200.0
2014-04-10 14:10:00,63.67,63.73,63.64,63.68,114400.0,55.9614,56.0142,55.9351,55.9702,114400.0
2014-04-10 14:20:00,63.68,63.69,63.57,63.57,131000.0,55.9702,55.979,55.8735,55.8735,131000.0
2014-04-10 14:30:00,63.57,63.57,63.42,63.51,207100.0,55.8735,55.8735,55.7417,55.8208,207100.0
2014-04-10 14:40:00,63.5,63.56,63.39,63.41,165400.0,55.812,55.8647,55.7153,55.7329,165400.0
2014-04-10 14:50:00,63.41,63.49,63.34,63.38,164100.0,55.7329,55.8032,55.6714,55.7065,164100.0
2014-04-10 15:00:00,63.36,63.37,63.06,63.08,435700.0,55.6889,55.6977,55.4253,55.4428,435700.0
2014-04-10 15:10:00,63.07,63.28,63.06,63.28,222400.0,55.4341,55.6186,55.4253,55.6186,222400.0
2014-04-10 15:20:00,63.28,63.28,63.14,63.18,305300.0,55.6186,55.6186,55.4956,55.5307,305300.0
2014-04-10 15:30:00,63.16,63.25,63.12,63.22,340700.0,55.5132,55.5923,55.478,55.5659,340700.0
2014-04-10 15:40:00,63.21,63.36,63.17,63.34,398100.0,55.5571,55.6889,55.522,55.6714,398100.0
2014-04-10 15:50:00,63.33,63.33,63.1,63.1,1036800.0,55.6626,55.6626,55.4604,55.4604,1036800.0
2014-04-11 09:30:00,62.54,62.77,62.52,62.7,321200.0,54.9682,55.1704,54.9506,55.1089,321200.0
2014-04-11 09:40:00,62.7,62.85,62.67,62.78,289500.0,55.1089,55.2407,55.0825,55.1792,289500.0
2014-04-11 09:50:00,62.77,62.93,62.77,62.83,160500.0,55.1704,55.311,55.1704,55.2231,160500.0
2014-04-11 10:00:00,62.81,62.84,62.55,62.58,193300.0,55.2055,55.2319,54.977,55.0034,193300.0
2014-04-11 10:10:00,62.6,62.63,62.42,62.44,208800.0,55.021,55.0473,54.8628,54.8803,208800.0
2014-04-11 10:20:00,62.44,62.64,62.4,62.61,202100.0,54.8803,55.0561,54.8452,55.0298,202100.0
2014-04-11 10:30:00,62.6,62.8,62.54,62.7,152900.0,55.021,55.1967,54.9682,55.1089,152900.0
2014-04-11 10:40:00,62.71,62.84,62.68,62.77,143700.0,55.1176,55.2319,55.0913,55.1704,143700.0
2014-04-11 10:50:00,62.76,63.09,62.74,63.01,224300.0,55.1616,55.4516,55.144,55.3813,224300.0
2014-04-11 11:00:00,63.01,63.02,62.79,62.79,98700.0,55.3813,55.3901,55.188,55.188,98700.0
2014-04-11 11:10:00,62.79,63.04,62.78,63.02,70600.0,55.188,55.4077,55.1792,55.3901,70600.0
2014-04-11 11:20:00,63.02,63.02,62.85,62.9,323600.0,55.3901,55.3901,55.2407,55.2846,323600.0
2014-04-11 11:30:00,62.89,62.93,62.78,62.83,74700.0,55.2759,55.311,55.1792,55.2231,74700.0
2014-04-11 11:40:00,62.84,62.84,62.71,62.75,83700.0,55.2319,55.2319,55.1176,55.1528,83700.0
2014-04-11 11:50:00,62.74,62.76,62.69,62.75,77400.0,55.144,55.1616,55.1001,55.1528,77400.0
2014-04-11 12:00:00,62.75,62.82,62.69,62.69,73700.0,55.1528,55.2143,55.1001,55.1001,73700.0
2014-04-11 12:10:00,62.68,62.71,62.58,62.68,86400.0,55.0913,55.1176,55.0034,55.0913,86400.0
2014-04-11 12:20:00,62.67,62.7,62.61,62.69,61500.0,55.0825,55.1089,55.0298,55.1001,61500.0
2014-04-11 12:30:00,62.69,62.71,62.66,62.71,42000.0,55.1001,55.1176,55.0737,55.1176,42000.0
2014-04-11 12:40:00,62.71,62.78,62.71,62.74,52300.0,55.1176,55.1792,55.1176,55.144,52300.0
2014-04-11 12:50:00,62.73,62.73,62.63,62.7,34000.0,55.1352,55.1352,55.0473,55.1089,34000.0
2014-04-11 13:00:00,62.7,62.7,62.5,62.55,62100.0,55.1089,55.1089,54.9331,54.977,62100.0
2014-04-11 13:10:00,62.54,62.62,62.53,62.54,84900.0,54.9682,55.0385,54.9594,54.9682,84900.0
2014-04-11 13:20:00,62.53,62.57,62.48,62.5,66300.0,54.9594,54.9946,54.9155,54.9331,66300.0
2014-04-11 13:30:00,62.49,62.53,62.43,62.5,52800.0,54.9243,54.9594,54.8715,54.9331,52800.0
2014-04-11 13:40:00,62.5,62.6,62.5,62.54,55900.0,54.9331,55.021,54.9331,54.9682,55900.0
2014-04-11 13:50:00,62.54,62.55,62.43,62.43,45500.0,54.9682,54.977,54.8715,54.8715,45500.0
2014-04-11 14:00:00,62.44,62.54,62.43,62.48,69800.0,54.8803,54.9682,54.8715,54.9155,69800.0
2014-04-11 14:10:00,62.47,62.48,62.38,62.42,69000.0,54.9067,54.9155,54.8276,54.8628,69000.0
2014-04-11 14:20:00,62.42,62.43,62.33,62.35,256200.0,54.8628,54.8715,54.7837,54.8012,256200.0
2014-04-11 14:30:00,62.34,62.37,62.29,62.29,135700.0,54.7924,54.8188,54.7485,54.7485,135700.0
2014-04-11 14:40:00,62.29,62.3,62.12,62.14,228500.0,54.7485,54.7573,54.5991,54.6167,228500.0
2014-04-11 14:50:00,62.14,62.32,62.13,62.31,298900.0,54.6167,54.7749,54.6079,54.7661,298900.0
2014-04-11 15:00:00,62.31,62.33,62.18,62.32,215900.0,54.7661,54.7837,54.6518,54.7749,215900.0
2014-04-11 15:10:00,62.32,62.34,62.27,62.3,197200.0,54.7749,54.7924,54.7309,54.7573,197200.0
2014-04-11 15:20:00,62.3,62.5,62.3,62.43,319500.0,54.7573,54.9331,54.7573,54.8715,319500.0
2014-04-11 15:30:00,62.43,62.43,62.33,62.36,307900.0,54.8715,54.8715,54.7837,54.81,307900.0
2014-04-11 15:40:00,62.37,62.45,62.28,62.35,354600.0,54.8188,54.8891,54.7397,54.8012,354600.0
2014-04-11 15:50:00,62.34,62.34,62.22,62.25,1239300.0,54.7924,54.7924,54.687,54.7133,1239300.0
2014-04-14 09:30:00,62.72,62.82,62.53,62.67,403300.0,55.1264,55.2143,54.9594,55.0825,403300.0
2014-04-14 09:40:00,62.66,62.72,62.53,62.56,198100.0,55.0737,55.1264,54.9594,54.9858,198100.0
2014-04-14 09:50:00,62.57,62.67,62.54,62.61,96800.0,54.9946,55.0825,54.9682,55.0298,96800.0
2014-04-14 10:00:00,62.59,62.78,62.54,62.73,125400.0,55.0122,55.1792,54.9682,55.1352,125400.0
2014-04-14 10:10:00,62.73,62.73,62.6,62.65,82200.0,55.1352,55.1352,55.021,55.0649,82200.0
2014-04-14 10:20:00,62.64,62.64,62.48,62.53,247400.0,55.0561,55.0561,54.9155,54.9594,247400.0
2014-04-14 10:30:00,62.53,62.72,62.51,62.7,97400.0,54.9594,55.1264,54.9419,55.1089,97400.0
2014-04-14 10:40:00,62.72,62.84,62.72,62.81,154100.0,55.1264,55.2319,55.1264,55.2055,154100.0
2014-04-14 10:50:00,62.81,63.01,62.81,62.99,89200.0,55.2055,55.3813,55.2055,55.3637,89200.0
2014-04-14 11:00:00,62.99,63.0,62.86,62.87,67200.0,55.3637,55.3725,55.2495,55.2583,67200.0
2014-04-14 11:10:00,62.87,62.91,62.79,62.9,134700.0,55.2583,55.2934,55.188,55.2846,134700.0
2014-04-14 11:20:00,62.89,62.89,62.83,62.84,45600.0,55.2759,55.2759,55.2231,55.2319,45600.0
2014-04-14 11:30:00,62.85,62.96,62.85,62.93,47600.0,55.2407,55.3374,55.2407,55.311,47600.0
2014-04-14 11:40:00,62.93,62.93,62.85,62.87,29000.0,55.311,55.311,55.2407,55.2583,29000.0
2014-04-14 11:50:00,62.86,62.88,62.75,62.77,19000.0,55.2495,55.2671,55.1528,55.1704,19000.0
2014-04-14 12:00:00,62.77,62.81,62.74,62.77,46200.0,55.1704,55.2055,55.144,55.1704,46200.0
2014-04-14 12:10:00,62.77,62.86,62.77,62.83,28100.0,55.1704,55.2495,55.1704,55.2231,28100.0
2014-04-14 12:20:00,62.82,62.82,62.76,62.8,16700.0,55.2143,55.2143,55.1616,55.1967,16700.0
2014-04-14 12:30:00,62.81,62.92,62.79,62.86,47500.0,55.2055,55.3022,55.188,55.2495,47500.0
2014-04-14 12:40:00,62.85,62.89,62.83,62.86,25600.0,55.2407,55.2759,55.2231,55.2495,25600.0
2014-04-14 12:50:00,62.85,62.87,62.81,62.83,41100.0,55.2407,55.2583,55.2055,55.2231,41100.0
2014-04-14 13:00:00,62.84,62.85,62.79,62.82,12600.0,55.2319,55.2407,55.188,55.2143,12600.0
2014-04-14 13:10:00,62.81,62.81,62.74,62.75,74600.0,55.2055,55.2055,55.144,55.1528,74600.0
2014-04-14 13:20:00,62.76,62.76,62.68,62.69,52500.0,55.1616,55.1616,55.0913,55.1001,52500.0
2014-04-14 13:30:00,62.68,62.8,62.66,62.78,52100.0,55.0913,55.1967,55.0737,55.1792,52100.0
2014-04-14 13:40:00,62.79,62.79,62.65,62.66,62200.0,55.188,55.188,55.0649,55.0737,62200.0
2014-04-14 13:50:00,62.66,62.67,62.61,62.61,16700.0,55.0737,55.0825,55.0298,55.0298,16700.0
2014-04-14 14:00:00,62.62,62.71,62.57,62.68,70800.0,55.0385,55.1176,54.9946,55.0913,70800.0
2014-04-14 14:10:00,62.67,62.68,62.58,62.59,52500.0,55.0825,55.0913,55.0034,55.0122,52500.0
2014-04-14 14:20:00,62.58,62.6,62.5,62.52,324800.0,55.0034,55.021,54.9331,54.9506,324800.0
2014-04-14 14:30:00,62.51,62.54,62.45,62.52,36000.0,54.9419,54.9682,54.8891,54.9506,36000.0
2014-04-14 14:40:00,62.52,62.58,62.46,62.58,66300.0,54.9506,55.0034,54.8979,55.0034,66300.0
2014-04-14 14:50:00,62.58,62.61,62.49,62.49,113300.0,55.0034,55.0298,54.9243,54.9243,113300.0
2014-04-14 15:00:00,62.5,62.51,62.39,62.4,76300.0,54.9331,54.9419,54.8364,54.8452,76300.0
2014-04-14 15:10:00,62.39,62.43,62.22,62.27,97600.0,54.8364,54.8715,54.687,54.7309,97600.0
2014-04-14 15:20:00,62.28,62.4,62.26,62.4,68500.0,54.7397,54.8452,54.7221,54.8452,68500.0
2014-04-14 15:30:00,62.41,62.57,62.41,62.55,274600.0,54.854,54.9946,54.854,54.977,274600.0
2014-04-14 15:40:00,62.56,62.66,62.5,62.63,136400.0,54.9858,55.0737,54.9331,55.0473,136400.0
2014-04-14 15:50:00,62.63,62.79,62.62,62.74,337800.0,55.0473,55.188,55.0385,55.144,337800.0
2014-04-15 09:30:00,62.94,62.96,62.77,62.96,132100.0,55.3198,55.3374,55.1704,55.3374,132100.0
2014-04-15 09:40:00,62.97,63.15,62.97,63.12,321700.0,55.3462,55.5044,55.3462,55.478,321700.0
2014-04-15 09:50:00,63.13,63.15,63.01,63.03,367300.0,55.4868,55.5044,55.3813,55.3989,367300.0
2014-04-15 10:00:00,63.02,63.09,62.85,62.9,217100.0,55.3901,55.4516,55.2407,55.2846,217100.0
2014-04-15 10:10:00,62.91,62.91,62.69,62.7,107400.0,55.2934,55.2934,55.1001,55.1089,107400.0
2014-04-15 10:20:00,62.71,62.71,62.53,62.55,152700.0,55.1176,55.1176,54.9594,54.977,152700.0
2014-04-15 10:30:00,62.53,62.63,62.38,62.58,176900.0,54.9594,55.0473,54.8276,55.0034,176900.0
2014-04-15 10:40:00,62.59,62.66,62.51,62.53,124900.0,55.0122,55.0737,54.9419,54.9594,124900.0
2014-04-15 10:50:00,62.53,62.62,62.33,62.38,154300.0,54.9594,55.0385,54.7837,54.8276,154300.0
2014-04-15 11:00:00,62.36,62.43,62.2,62.3,242400.0,54.81,54.8715,54.6694,54.7573,242400.0
2014-04-15 11:10:00,62.31,62.36,62.21,62.34,176700.0,54.7661,54.81,54.6782,54.7924,176700.0
2014-04-15 11:20:00,62.33,62.43,62.29,62.35,329600.0,54.7837,54.8715,54.7485,54.8012,329600.0
2014-04-15 11:30:00,62.36,62.5,62.31,62.37,195800.0,54.81,54.9331,54.7661,54.8188,195800.0
2014-04-15 11:40:00,62.36,62.36,62.1,62.13,200600.0,54.81,54.81,54.5815,54.6079,200600.0
2014-04-15 11:50:00,62.12,62.16,62.03,62.1,135500.0,54.5991,54.6342,54.52,54.5815,135500.0
2014-04-15 12:00:00,62.1,62.1,61.91,62.01,156900.0,54.5815,54.5815,54.4145,54.5024,156900.0
2014-04-15 12:10:00,62.01,62.09,61.97,62.04,123600.0,54.5024,54.5727,54.4672,54.5288,123600.0
2014-04-15 12:20:00,62.04,62.11,61.94,62.1,78600.0,54.5288,54.5903,54.4409,54.5815,78600.0
2014-04-15 12:30:00,62.08,62.11,61.99,62.01,94000.0,54.5639,54.5903,54.4848,54.5024,94000.0
2014-04-15 12:40:00,62.01,62.1,61.93,61.96,66000.0,54.5024,54.5815,54.4321,54.4584,66000.0
2014-04-15 12:50:00,61.95,62.02,61.91,61.92,151300.0,54.4497,54.5112,54.4145,54.4233,151300.0
2014-04-15 13:00:00,61.92,62.04,61.84,62.0,94500.0,54.4233,54.5288,54.353,54.4936,94500.0
2014-04-15 13:10:00,62.01,62.11,61.93,62.07,83900.0,54.5024,54.5903,54.4321,54.5551,83900.0
2014-04-15 13:20:00,62.07,62.1,61.96,62.1,58000.0,54.5551,54.5815,54.4584,54.5815,58000.0
2014-04-15 13:30:00,62.1,62.31,62.05,62.25,147500.0,54.5815,54.7661,54.5376,54.7133,147500.0
2014-04-15 13:40:00,62.25,62.35,62.19,62.21,167400.0,54.7133,54.8012,54.6606,54.6782,167400.0
2014-04-15 13:50:00,62.2,62.46,62.19,62.41,162500.0,54.6694,54.8979,54.6606,54.854,162500.0
2014-04-15 14:00:00,62.42,62.57,62.42,62.43,131500.0,54.8628,54.9946,54.8628,54.8715,131500.0
2014-04-15 14:10:00,62.44,62.51,62.37,62.38,169700.0,54.8803,54.9419,54.8188,54.8276,169700.0
2014-04-15 14:20:00,62.37,62.47,62.32,62.43,145200.0,54.8188,54.9067,54.7749,54.8715,145200.0
2014-04-15 14:30:00,62.43,62.63,62.42,62.63,264900.0,54.8715,55.0473,54.8628,55.0473,264900.0
2014-04-15 14:40:00,62.64,62.75,62.62,62.71,195300.0,55.0561,55.1528,55.0385,55.1176,195300.0
2014-04-15 14:50:00,62.72,62.86,62.7,62.7,173800.0,55.1264,55.2495,55.1089,55.1089,173800.0
2014-04-15 15:00:00,62.71,62.78,62.6,62.64,217500.0,55.1176,55.1792,55.021,55.0561,217500.0
2014-04-15 15:10:00,62.64,62.91,62.62,62.91,199400.0,55.0561,55.2934,55.0385,55.2934,199400.0
2014-04-15 15:20:00,62.92,62.94,62.75,62.87,174800.0,55.3022,55.3198,55.1528,55.2583,174800.0
2014-04-15 15:30:00,62.88,62.89,62.75,62.77,250200.0,55.2671,55.2759,55.1528,55.1704,250200.0
2014-04-15 15:40:00,62.77,62.85,62.69,62.85,367000.0,55.1704,55.2407,55.1001,55.2407,367000.0
2014-04-15 15:50:00,62.85,62.9,62.77,62.82,407800.0,55.2407,55.2846,55.1704,55.2143,407800.0
2014-04-16 09:30:00,63.4,63.61,63.17,63.29,255700.0,55.7241,55.9087,55.522,55.6274,255700.0
2014-04-16 09:40:00,63.27,63.33,63.19,63.19,136000.0,55.6098,55.6626,55.5395,55.5395,136000.0
2014-04-16 09:50:00,63.19,63.34,63.12,63.28,104700.0,55.5395,55.6714,55.478,55.6186,104700.0
2014-04-16 10:00:00,63.28,63.31,63.17,63.22,101500.0,55.6186,55.645,55.522,55.5659,101500.0
2014-04-16 10:10:00,63.21,63.33,63.21,63.33,75000.0,55.5571,55.6626,55.5571,55.6626,75000.0
2014-04-16 10:20:00,63.34,63.43,63.3,63.31,105600.0,55.6714,55.7505,55.6362,55.645,105600.0
2014-04-16 10:30:00,63.31,63.35,63.21,63.22,87700.0,55.645,55.6802,55.5571,55.5659,87700.0
2014-04-16 10:40:00,63.22,63.23,63.1,63.21,76000.0,55.5659,55.5747,55.4604,55.5571,76000.0
2014-04-16 10:50:00,63.2,63.27,63.16,63.16,109700.0,55.5483,55.6098,55.5132,55.5132,109700.0
2014-04-16 11:00:00,63.15,63.21,63.08,63.19,47000.0,55.5044,55.5571,55.4428,55.5395,47000.0
2014-04-16 11:10:00,63.19,63.3,63.17,63.26,48200.0,55.5395,55.6362,55.522,55.6011,48200.0
2014-04-16 11:20:00,63.26,63.36,63.24,63.33,115400.0,55.6011,55.6889,55.5835,55.6626,115400.0
2014-04-16 11:30:00,63.33,63.38,63.28,63.3,40300.0,55.6626,55.7065,55.6186,55.6362,40300.0
2014-04-16 11:40:00,63.31,63.31,63.26,63.28,175600.0,55.645,55.645,55.6011,55.6186,175600.0
2014-04-16 11:50:00,63.28,63.39,63.28,63.38,191200.0,55.6186,55.7153,55.6186,55.7065,191200.0
2014-04-16 12:00:00,63.39,63.49,63.38,63.47,69300.0,55.7153,55.8032,55.7065,55.7856,69300.0
2014-04-16 12:10:00,63.47,63.5,63.44,63.45,113400.0,55.7856,55.812,55.7593,55.7681,113400.0
2014-04-16 12:20:00,63.46,63.52,63.45,63.49,117100.0,55.7768,55.8296,55.7681,55.8032,117100.0
2014-04-16 12:30:00,63.5,63.52,63.37,63.39,54600.0,55.812,55.8296,55.6977,55.7153,54600.0
2014-04-16 12:40:00,63.39,63.44,63.36,63.39,70300.0,55.7153,55.7593,55.6889,55.7153,70300.0
2014-04-16 12:50:00,63.39,63.44,63.33,63.33,45000.0,55.7153,55.7593,55.6626,55.6626,45000.0
2014-04-16 13:00:00,63.31,63.34,63.21,63.32,64900.0,55.645,55.6714,55.5571,55.6538,64900.0
2014-04-16 13:10:00,63.3,63.42,63.28,63.36,51600.0,55.6362,55.7417,55.6186,55.6889,51600.0
2014-04-16 13:20:00,63.37,63.46,63.35,63.42,72400.0,55.6977,55.7768,55.6802,55.7417,72400.0
2014-04-16 13:30:00,63.4,63.4,63.3,63.38,56100.0,55.7241,55.7241,55.6362,55.7065,56100.0
2014-04-16 13:40:00,63.39,63.44,63.33,63.4,67100.0,55.7153,55.7593,55.6626,55.7241,67100.0
2014-04-16 13:50:00,63.4,63.41,63.33,63.41,77600.0,55.7241,55.7329,55.6626,55.7329,77600.0
2014-04-16 14:00:00,63.42,63.42,63.34,63.38,82200.0,55.7417,55.7417,55.6714,55.7065,82200.0
2014-04-16 14:10:00,63.38,63.42,63.29,63.35,115100.0,55.7065,55.7417,55.6274,55.6802,115100.0
2014-04-16 14:20:00,63.35,63.39,63.3,63.35,83100.0,55.6802,55.7153,55.6362,55.6802,83100.0
2014-04-16 14:30:00,63.36,63.46,63.35,63.42,111700.0,55.6889,55.7768,55.6802,55.7417,111700.0
2014-04-16 14:40:00,63.42,63.54,63.4,63.54,100200.0,55.7417,55.8472,55.7241,55.8472,100200.0
2014-04-16 14:50:00,63.54,63.59,63.52,63.54,161600.0,55.8472,55.8911,55.8296,55.8472,161600.0
2014-04-16 15:00:00,63.54,63.55,63.45,63.51,231700.0,55.8472,55.8559,55.7681,55.8208,231700.0
2014-04-16 15:10:00,63.51,63.54,63.49,63.51,74900.0,55.8208,55.8472,55.8032,55.8208,74900.0
2014-04-16 15:20:00,63.51,63.56,63.49,63.54,96300.0,55.8208,55.8647,55.8032,55.8472,96300.0
2014-04-16 15:30:00,63.55,63.59,63.51,63.59,158300.0,55.8559,55.8911,55.8208,55.8911,158300.0
2014-04-16 15:40:00,63.59,63.63,63.58,63.61,340000.0,55.8911,55.9263,55.8823,55.9087,340000.0
2014-04-16 15:50:00,63.61,63.7,63.61,63.69,418200.0,55.9087,55.9878,55.9087,55.979,418200.0
2014-04-17 09:30:00,63.63,63.82,63.5,63.79,152200.0,55.9263,56.0933,55.812,56.0669,152200.0
2014-04-17 09:40:00,63.8,63.84,63.69,63.71,732900.0,56.0757,56.1108,55.979,55.9966,732900.0
2014-04-17 09:50:00,63.7,63.76,63.6,63.75,172400.0,55.9878,56.0405,55.8999,56.0317,172400.0
2014-04-17 10:00:00,63.77,63.82,63.69,63.76,135000.0,56.0493,56.0933,55.979,56.0405,135000.0
2014-04-17 10:10:00,63.77,63.86,63.68,63.71,113600.0,56.0493,56.1284,55.9702,55.9966,113600.0
2014-04-17 10:20:00,63.72,63.93,63.72,63.93,132800.0,56.0054,56.1899,56.0054,56.1899,132800.0
2014-04-17 10:30:00,63.93,63.96,63.84,63.94,145800.0,56.1899,56.2163,56.1108,56.1987,145800.0
2014-04-17 10:40:00,63.95,63.97,63.83,63.85,91800.0,56.2075,56.2251,56.102,56.1196,91800.0
2014-04-17 10:50:00,63.85,63.94,63.85,63.92,64000.0,56.1196,56.1987,56.1196,56.1812,64000.0
2014-04-17 11:00:00,63.93,63.98,63.9,63.96,236800.0,56.1899,56.2339,56.1636,56.2163,236800.0
2014-04-17 11:10:00,63.97,63.98,63.86,63.9,74600.0,56.2251,56.2339,56.1284,56.1636,74600.0
2014-04-17 11:20:00,63.9,63.97,63.9,63.96,56900.0,56.1636,56.2251,56.1636,56.2163,56900.0
2014-04-17 11:30:00,63.97,63.98,63.84,63.85,63200.0,56.2251,56.2339,56.1108,56.1196,63200.0
2014-04-17 11:40:00,63.85,63.88,63.82,63.82,58200.0,56.1196,56.146,56.0933,56.0933,58200.0
2014-04-17 11:50:00,63.82,63.82,63.75,63.79,234600.0,56.0933,56.0933,56.0317,56.0669,234600.0
2014-04-17 12:00:00,63.78,63.88,63.76,63.84,132700.0,56.0581,56.146,56.0405,56.1108,132700.0
2014-04-17 12:10:00,63.84,63.84,63.74,63.74,65500.0,56.1108,56.1108,56.0229,56.0229,65500.0
2014-04-17 12:20:00,63.74,63.76,63.72,63.75,53100.0,56.0229,56.0405,56.0054,56.0317,53100.0
2014-04-17 12:30:00,63.74,63.77,63.69,63.74,48400.0,56.0229,56.0493,55.979,56.0229,48400.0
2014-04-17 12:40:00,63.76,63.81,63.73,63.78,40300.0,56.0405,56.0845,56.0142,56.0581,40300.0
2014-04-17 12:50:00,63.79,63.81,63.77,63.8,28700.0,56.0669,56.0845,56.0493,56.0757,28700.0
2014-04-17 13:00:00,63.79,63.87,63.79,63.86,42400.0,56.0669,56.1372,56.0669,56.1284,42400.0
2014-04-17 13:10:00,63.86,63.9,63.85,63.85,45400.0,56.1284,56.1636,56.1196,56.1196,45400.0
2014-04-17 13:20:00,63.84,63.88,63.84,63.86,21500.0,56.1108,56.146,56.1108,56.1284,21500.0
2014-04-17 13:30:00,63.87,63.93,63.87,63.91,29100.0,56.1372,56.1899,56.1372,56.1724,29100.0
2014-04-17 13:40:00,63.92,63.98,63.91,63.93,68200.0,56.1812,56.2339,56.1724,56.1899,68200.0
2014-04-17 13:50:00,63.92,63.95,63.92,63.93,23300.0,56.1812,56.2075,56.1812,56.1899,23300.0
2014-04-17 14:00:00,63.93,63.93,63.87,63.88,22400.0,56.1899,56.1899,56.1372,56.146,22400.0
2014-04-17 14:10:00,63.87,63.89,63.86,63.86,29600.0,56.1372,56.1548,56.1284,56.1284,29600.0
2014-04-17 14:20:00,63.86,63.9,63.85,63.89,44600.0,56.1284,56.1636,56.1196,56.1548,44600.0
2014-04-17 14:30:00,63.89,63.9,63.86,63.87,41000.0,56.1548,56.1636,56.1284,56.1372,41000.0
2014-04-17 14:40:00,63.87,63.89,63.85,63.85,59100.0,56.1372,56.1548,56.1196,56.1196,59100.0
2014-04-17 14:50:00,63.85,63.87,63.84,63.86,41300.0,56.1196,56.1372,56.1108,56.1284,41300.0
2014-04-17 15:00:00,63.86,63.91,63.85,63.9,73900.0,56.1284,56.1724,56.1196,56.1636,73900.0
2014-04-17 15:10:00,63.91,63.96,63.89,63.9,62100.0,56.1724,56.2163,56.1548,56.1636,62100.0
2014-04-17 15:20:00,63.9,63.92,63.9,63.9,53400.0,56.1636,56.1812,56.1636,56.1636,53400.0
2014-04-17 15:30:00,63.9,63.9,63.81,63.81,185200.0,56.1636,56.1636,56.0845,56.0845,185200.0
2014-04-17 15:40:00,63.82,63.85,63.81,63.85,364900.0,56.0933,56.1196,56.0845,56.1196,364900.0
2014-04-17 15:50:00,63.84,63.85,63.76,63.76,378700.0,56.1108,56.1196,56.0405,56.0405,378700.0
2014-04-21 09:30:00,63.75,63.94,63.72,63.72,112500.0,56.0317,56.1987,56.0054,56.0054,112500.0
2014-04-21 09:40:00,63.72,63.9,63.72,63.81,132700.0,56.0054,56.1636,56.0054,56.0845,132700.0
2014-04-21 09:50:00,63.8,63.85,63.76,63.79,71700.0,56.0757,56.1196,56.0405,56.0669,71700.0
2014-04-21 10:00:00,63.78,63.91,63.78,63.86,100800.0,56.0581,56.1724,56.0581,56.1284,100800.0
2014-04-21 10:10:00,63.86,63.87,63.75,63.75,242300.0,56.1284,56.1372,56.0317,56.0317,242300.0
2014-04-21 10:20:00,63.75,63.79,63.69,63.71,92400.0,56.0317,56.0669,55.979,55.9966,92400.0
2014-04-21 10:30:00,63.72,63.73,63.58,63.6,116400.0,56.0054,56.0142,55.8823,55.8999,116400.0
2014-04-21 10:40:00,63.6,63.66,63.57,63.65,115100.0,55.8999,55.9526,55.8735,55.9438,115100.0
2014-04-21 10:50:00,63.65,63.71,63.62,63.66,78200.0,55.9438,55.9966,55.9175,55.9526,78200.0
2014-04-21 11:00:00,63.68,63.7,63.64,63.69,89900.0,55.9702,55.9878,55.9351,55.979,89900.0
2014-04-21 11:10:00,63.7,63.87,63.7,63.85,82100.0,55.9878,56.1372,55.9878,56.1196,82100.0
2014-04-21 11:20:00,63.85,63.85,63.79,63.81,90800.0,56.1196,56.1196,56.0669,56.0845,90800.0
2014-04-21 11:30:00,63.8,63.83,63.79,63.82,73800.0,56.0757,56.102,56.0669,56.0933,73800.0
2014-04-21 11:40:00,63.82,63.88,63.75,63.78,965400.0,56.0933,56.146,56.0317,56.0581,965400.0
2014-04-21 11:50:00,63.77,63.85,63.76,63.83,88000.0,56.0493,56.1196,56.0405,56.102,88000.0
2014-04-21 12:00:00,63.83,63.87,63.8,63.84,106100.0,56.102,56.1372,56.0757,56.1108,106100.0
2014-04-21 12:10:00,63.83,63.87,63.79,63.8,567200.0,56.102,56.1372,56.0669,56.0757,567200.0
2014-04-21 12:20:00,63.8,63.83,63.72,63.76,468700.0,56.0757,56.102,56.0054,56.0405,468700.0
2014-04-21 12:30:00,63.77,63.77,63.73,63.74,121500.0,56.0493,56.0493,56.0142,56.0229,121500.0
2014-04-21 12:40:00,63.75,63.82,63.74,63.81,120000.0,56.0317,56.0933,56.0229,56.0845,120000.0
2014-04-21 12:50:00,63.81,63.83,63.77,63.81,77200.0,56.0845,56.102,56.0493,56.0845,77200.0
2014-04-21 13:00:00,63.81,63.82,63.77,63.79,80600.0,56.0845,56.0933,56.0493,56.0669,80600.0
2014-04-21 13:10:00,63.79,63.88,63.79,63.84,90700.0,56.0669,56.146,56.0669,56.1108,90700.0
2014-04-21 13:20:00,63.84,63.88,63.82,63.87,73900.0,56.1108,56.146,56.0933,56.1372,73900.0
2014-04-21 13:30:00,63.88,63.89,63.84,63.87,88300.0,56.146,56.1548,56.1108,56.1372,88300.0
2014-04-21 13:40:00,63.86,63.89,63.83,63.86,132900.0,56.1284,56.1548,56.102,56.1284,132900.0
2014-04-21 13:50:00,63.86,63.92,63.86,63.92,77000.0,56.1284,56.1812,56.1284,56.1812,77000.0
2014-04-21 14:00:00,63.92,63.95,63.9,63.9,104500.0,56.1812,56.2075,56.1636,56.1636,104500.0
2014-04-21 14:10:00,63.91,63.95,63.89,63.94,92500.0,56.1724,56.2075,56.1548,56.1987,92500.0
2014-04-21 14:20:00,63.94,63.97,63.92,63.97,89800.0,56.1987,56.2251,56.1812,56.2251,89800.0
2014-04-21 14:30:00,63.96,63.98,63.94,63.98,84600.0,56.2163,56.2339,56.1987,56.2339,84600.0
2014-04-21 14:40:00,63.99,64.0,63.93,63.95,94200.0,56.2427,56.2515,56.1899,56.2075,94200.0
2014-04-21 14:50:00,63.95,63.97,63.92,63.96,202200.0,56.2075,56.2251,56.1812,56.2163,202200.0
2014-04-21 15:00:00,63.96,63.96,63.88,63.88,125100.0,56.2163,56.2163,56.146,56.146,125100.0
2014-04-21 15:10:00,63.87,63.9,63.85,63.86,198700.0,56.1372,56.1636,56.1196,56.1284,198700.0
2014-04-21 15:20:00,63.86,63.87,63.83,63.85,105100.0,56.1284,56.1372,56.102,56.1196,105100.0
2014-04-21 15:30:00,63.85,63.87,63.82,63.87,122000.0,56.1196,56.1372,56.0933,56.1372,122000.0
2014-04-21 15:40:00,63.88,63.9,63.84,63.85,1072400.0,56.146,56.1636,56.1108,56.1196,1072400.0
2014-04-21 15:50:00,63.86,63.94,63.85,63.93,390300.0,56.1284,56.1987,56.1196,56.1899,390300.0
2014-04-22 09:30:00,64.11,64.44,64.11,64.43,392200.0,56.3481,56.6382,56.3481,56.6294,392200.0
2014-04-22 09:40:00,64.43,64.43,64.26,64.33,137800.0,56.6294,56.6294,56.48,56.5415,137800.0
2014-04-22 09:50:00,64.32,64.44,64.32,64.42,105500.0,56.5327,56.6382,56.5327,56.6206,105500.0
2014-04-22 10:00:00,64.43,64.54,64.38,64.48,105200.0,56.6294,56.7261,56.5855,56.6734,105200.0
2014-04-22 10:10:00,64.48,64.58,64.47,64.55,73300.0,56.6734,56.7612,56.6646,56.7349,73300.0
2014-04-22 10:20:00,64.55,64.61,64.54,64.59,59000.0,56.7349,56.7876,56.7261,56.77,59000.0
2014-04-22 10:30:00,64.6,64.62,64.57,64.58,130200.0,56.7788,56.7964,56.7525,56.7612,130200.0
2014-04-22 10:40:00,64.57,64.59,64.54,64.56,66000.0,56.7525,56.77,56.7261,56.7437,66000.0
2014-04-22 10:50:00,64.56,64.62,64.56,64.61,59100.0,56.7437,56.7964,56.7437,56.7876,59100.0
2014-04-22 11:00:00,64.61,64.67,64.61,64.63,65400.0,56.7876,56.8403,56.7876,56.8052,65400.0
2014-04-22 11:10:00,64.64,64.69,64.62,64.68,40700.0,56.814,56.8579,56.7964,56.8491,40700.0
2014-04-22 11:20:00,64.69,64.72,64.64,64.67,103400.0,56.8579,56.8843,56.814,56.8403,103400.0
2014-04-22 11:30:00,64.68,64.74,64.68,64.74,83900.0,56.8491,56.9019,56.8491,56.9019,83900.0
2014-04-22 11:40:00,64.74,64.74,64.67,64.69,26300.0,56.9019,56.9019,56.8403,56.8579,26300.0
2014-04-22 11:50:00,64.69,64.71,64.68,64.7,26200.0,56.8579,56.8755,56.8491,56.8667,26200.0
2014-04-22 12:00:00,64.71,64.73,64.7,64.7,26500.0,56.8755,56.8931,56.8667,56.8667,26500.0
2014-04-22 12:10:00,64.7,64.73,64.68,64.7,52300.0,56.8667,56.8931,56.8491,56.8667,52300.0
2014-04-22 12:20:00,64.69,64.75,64.68,64.74,105300.0,56.8579,56.9107,56.8491,56.9019,105300.0
2014-04-22 12:30:00,64.75,64.75,64.69,64.7,12500.0,56.9107,56.9107,56.8579,56.8667,12500.0
2014-04-22 12:40:00,64.7,64.71,64.65,64.65,51900.0,56.8667,56.8755,56.8228,56.8228,51900.0
2014-04-22 12:50:00,64.65,64.71,64.63,64.71,47600.0,56.8228,56.8755,56.8052,56.8755,47600.0
2014-04-22 13:00:00,64.71,64.71,64.67,64.71,46300.0,56.8755,56.8755,56.8403,56.8755,46300.0
2014-04-22 13:10:00,64.7,64.7,64.65,64.65,38000.0,56.8667,56.8667,56.8228,56.8228,38000.0
2014-04-22 13:20:00,64.65,64.7,64.65,64.67,42600.0,56.8228,56.8667,56.8228,56.8403,42600.0
2014-04-22 13:30:00,64.67,64.71,64.64,64.7,33100.0,56.8403,56.8755,56.814,56.8667,33100.0
2014-04-22 13:40:00,64.71,64.71,64.67,64.7,25400.0,56.8755,56.8755,56.8403,56.8667,25400.0
2014-04-22 13:50:00,64.7,64.72,64.68,64.69,43200.0,56.8667,56.8843,56.8491,56.8579,43200.0
2014-04-22 14:00:00,64.69,64.7,64.64,64.65,62700.0,56.8579,56.8667,56.814,56.8228,62700.0
2014-04-22 14:10:00,64.65,64.67,64.64,64.66,22500.0,56.8228,56.8403,56.814,56.8316,22500.0
2014-04-22 14:20:00,64.66,64.66,64.63,64.63,33100.0,56.8316,56.8316,56.8052,56.8052,33100.0
2014-04-22 14:30:00,64.63,64.69,64.62,64.67,31700.0,56.8052,56.8579,56.7964,56.8403,31700.0
2014-04-22 14:40:00,64.67,64.67,64.62,64.63,34400.0,56.8403,56.8403,56.7964,56.8052,34400.0
2014-04-22 14:50:00,64.62,64.65,64.59,64.59,42900.0,56.7964,56.8228,56.77,56.77,42900.0
2014-04-22 15:00:00,64.59,64.61,64.56,64.57,58600.0,56.77,56.7876,56.7437,56.7525,58600.0
2014-04-22 15:10:00,64.57,64.58,64.53,64.54,71400.0,56.7525,56.7612,56.7173,56.7261,71400.0
2014-04-22 15:20:00,64.54,64.58,64.5,64.52,339600.0,56.7261,56.7612,56.6909,56.7085,339600.0
2014-04-22 15:30:00,64.53,64.56,64.5,64.55,199700.0,56.7173,56.7437,56.6909,56.7349,199700.0
2014-04-22 15:40:00,64.55,64.56,64.51,64.55,245300.0,56.7349,56.7437,56.6997,56.7349,245300.0
2014-04-22 15:50:00,64.55,64.56,64.46,64.48,279900.0,56.7349,56.7437,56.6558,56.6734,279900.0
2014-04-23 09:30:00,64.42,64.67,64.42,64.57,196300.0,56.6206,56.8403,56.6206,56.7525,196300.0
2014-04-23 09:40:00,64.58,64.65,64.44,64.47,97400.0,56.7612,56.8228,56.6382,56.6646,97400.0
2014-04-23 09:50:00,64.48,64.5,64.43,64.47,38000.0,56.6734,56.6909,56.6294,56.6646,38000.0
2014-04-23 10:00:00,64.47,64.47,64.29,64.34,127700.0,56.6646,56.6646,56.5064,56.5503,127700.0
2014-04-23 10:10:00,64.33,64.44,64.33,64.39,69400.0,56.5415,56.6382,56.5415,56.5942,69400.0
2014-04-23 10:20:00,64.38,64.45,64.38,64.43,76000.0,56.5855,56.647,56.5855,56.6294,76000.0
2014-04-23 10:30:00,64.43,64.44,64.38,64.44,70800.0,56.6294,56.6382,56.5855,56.6382,70800.0
2014-04-23 10:40:00,64.45,64.51,64.42,64.45,64400.0,56.647,56.6997,56.6206,56.647,64400.0
2014-04-23 10:50:00,64.45,64.48,64.39,64.42,89400.0,56.647,56.6734,56.5942,56.6206,89400.0
2014-04-23 11:00:00,64.41,64.45,64.4,64.43,158700.0,56.6118,56.647,56.603,56.6294,158700.0
2014-04-23 11:10:00,64.43,64.44,64.31,64.36,56900.0,56.6294,56.6382,56.5239,56.5679,56900.0
2014-04-23 11:20:00,64.35,64.37,64.3,64.36,35900.0,56.5591,56.5767,56.5151,56.5679,35900.0
2014-04-23 11:30:00,64.37,64.43,64.36,64.42,32800.0,56.5767,56.6294,56.5679,56.6206,32800.0
2014-04-23 11:40:00,64.42,64.42,64.35,64.35,18600.0,56.6206,56.6206,56.5591,56.5591,18600.0
2014-04-23 11:50:00,64.34,64.4,64.33,64.4,18100.0,56.5503,56.603,56.5415,56.603,18100.0
2014-04-23 12:00:00,64.4,64.4,64.35,64.35,11300.0,56.603,56.603,56.5591,56.5591,11300.0
2014-04-23 12:10:00,64.32,64.34,64.31,64.31,10800.0,56.5327,56.5503,56.5239,56.5239,10800.0
2014-04-23 12:20:00,64.3,64.31,64.26,64.28,51900.0,56.5151,56.5239,56.48,56.4976,51900.0
2014-04-23 12:30:00,64.28,64.32,64.27,64.31,33400.0,56.4976,56.5327,56.4888,56.5239,33400.0
2014-04-23 12:40:00,64.31,64.32,64.3,64.31,23300.0,56.5239,56.5327,56.5151,56.5239,23300.0
2014-04-23 12:50:00,64.31,64.33,64.29,64.29,7300.0,56.5239,56.5415,56.5064,56.5064,7300.0
2014-04-23 13:00:00,64.3,64.32,64.27,64.27,18500.0,56.5151,56.5327,56.4888,56.4888,18500.0
2014-04-23 13:10:00,64.27,64.29,64.23,64.26,15300.0,56.4888,56.5064,56.4536,56.48,15300.0
2014-04-23 13:20:00,64.28,64.31,64.26,64.29,19200.0,56.4976,56.5239,56.48,56.5064,19200.0
2014-04-23 13:30:00,64.3,64.31,64.24,64.25,158100.0,56.5151,56.5239,56.4624,56.4712,158100.0
2014-04-23 13:40:00,64.25,64.28,64.21,64.24,37800.0,56.4712,56.4976,56.436,56.4624,37800.0
2014-04-23 13:50:00,64.24,64.28,64.23,64.24,75200.0,56.4624,56.4976,56.4536,56.4624,75200.0
2014-04-23 14:00:00,64.24,64.24,64.15,64.2,69900.0,56.4624,56.4624,56.3833,56.4273,69900.0
2014-04-23 14:10:00,64.19,64.2,64.13,64.14,82600.0,56.4185,56.4273,56.3657,56.3745,82600.0
2014-04-23 14:20:00,64.15,64.21,64.12,64.2,278300.0,56.3833,56.436,56.3569,56.4273,278300.0
2014-04-23 14:30:00,64.19,64.2,64.16,64.19,35300.0,56.4185,56.4273,56.3921,56.4185,35300.0
2014-04-23 14:40:00,64.19,64.2,64.16,64.16,43700.0,56.4185,56.4273,56.3921,56.3921,43700.0
2014-04-23 14:50:00,64.16,64.23,64.15,64.21,33500.0,56.3921,56.4536,56.3833,56.436,33500.0
2014-04-23 15:00:00,64.21,64.26,64.2,64.25,45400.0,56.436,56.48,56.4273,56.4712,45400.0
2014-04-23 15:10:00,64.25,64.27,64.23,64.24,32900.0,56.4712,56.4888,56.4536,56.4624,32900.0
2014-04-23 15:20:00,64.23,64.26,64.2,64.2,32100.0,56.4536,56.48,56.4273,56.4273,32100.0
2014-04-23 15:30:00,64.2,64.23,64.17,64.22,125900.0,56.4273,56.4536,56.4009,56.4448,125900.0
2014-04-23 15:40:00,64.22,64.23,64.18,64.22,81300.0,56.4448,56.4536,56.4097,56.4448,81300.0
2014-04-23 15:50:00,64.22,64.25,64.18,64.19,238400.0,56.4448,56.4712,56.4097,56.4185,238400.0
2014-04-24 09:30:00,64.45,64.77,64.4,64.43,166200.0,56.647,56.9282,56.603,56.6294,166200.0
2014-04-24 09:40:00,64.42,64.43,64.05,64.11,281800.0,56.6206,56.6294,56.2954,56.3481,281800.0
2014-04-24 09:50:00,64.11,64.24,64.09,64.2,69900.0,56.3481,56.4624,56.3306,56.4273,69900.0
2014-04-24 10:00:00,64.18,64.19,64.0,64.06,162700.0,56.4097,56.4185,56.2515,56.3042,162700.0
2014-04-24 10:10:00,64.05,64.3,64.0,64.26,170600.0,56.2954,56.5151,56.2515,56.48,170600.0
2014-04-24 10:20:00,64.26,64.29,64.2,64.29,61100.0,56.48,56.5064,56.4273,56.5064,61100.0
2014-04-24 10:30:00,64.29,64.38,64.27,64.35,217100.0,56.5064,56.5855,56.4888,56.5591,217100.0
2014-04-24 10:40:00,64.35,64.39,64.24,64.26,71900.0,56.5591,56.5942,56.4624,56.48,71900.0
2014-04-24 10:50:00,64.26,64.26,64.17,64.25,78600.0,56.48,56.48,56.4009,56.4712,78600.0
2014-04-24 11:00:00,64.24,64.35,64.2,64.35,60100.0,56.4624,56.5591,56.4273,56.5591,60100.0
2014-04-24 11:10:00,64.36,64.47,64.36,64.46,40800.0,56.5679,56.6646,56.5679,56.6558,40800.0
2014-04-24 11:20:00,64.46,64.5,64.44,64.45,32100.0,56.6558,56.6909,56.6382,56.647,32100.0
2014-04-24 11:30:00,64.46,64.53,64.45,64.53,45800.0,56.6558,56.7173,56.647,56.7173,45800.0
2014-04-24 11:40:00,64.53,64.53,64.43,64.44,36700.0,56.7173,56.7173,56.6294,56.6382,36700.0
2014-04-24 11:50:00,64.43,64.45,64.39,64.42,62600.0,56.6294,56.647,56.5942,56.6206,62600.0
2014-04-24 12:00:00,64.43,64.48,64.39,64.39,75400.0,56.6294,56.6734,56.5942,56.5942,75400.0
2014-04-24 12:10:00,64.4,64.42,64.35,64.36,63300.0,56.603,56.6206,56.5591,56.5679,63300.0
2014-04-24 12:20:00,64.35,64.4,64.32,64.37,333700.0,56.5591,56.603,56.5327,56.5767,333700.0
2014-04-24 12:30:00,64.37,64.46,64.37,64.44,34400.0,56.5767,56.6558,56.5767,56.6382,34400.0
2014-04-24 12:40:00,64.43,64.45,64.42,64.44,177700.0,56.6294,56.647,56.6206,56.6382,177700.0
2014-04-24 12:50:00,64.44,64.55,64.44,64.54,61400.0,56.6382,56.7349,56.6382,56.7261,61400.0
2014-04-24 13:00:00,64.54,64.56,64.53,64.54,19000.0,56.7261,56.7437,56.7173,56.7261,19000.0
2014-04-24 13:10:00,64.55,64.59,64.54,64.58,31000.0,56.7349,56.77,56.7261,56.7612,31000.0
2014-04-24 13:20:00,64.58,64.58,64.52,64.52,23200.0,56.7612,56.7612,56.7085,56.7085,23200.0
2014-04-24 13:30:00,64.51,64.53,64.37,64.38,47200.0,56.6997,56.7173,56.5767,56.5855,47200.0
2014-04-24 13:40:00,64.37,64.45,64.35,64.38,49800.0,56.5767,56.647,56.5591,56.5855,49800.0
2014-04-24 13:50:00,64.38,64.45,64.34,64.34,35500.0,56.5855,56.647,56.5503,56.5503,35500.0
2014-04-24 14:00:00,64.35,64.42,64.33,64.37,92200.0,56.5591,56.6206,56.5415,56.5767,92200.0
2014-04-24 14:10:00,64.35,64.43,64.32,64.38,47700.0,56.5591,56.6294,56.5327,56.5855,47700.0
2014-04-24 14:20:00,64.39,64.42,64.36,64.4,39000.0,56.5942,56.6206,56.5679,56.603,39000.0
2014-04-24 14:30:00,64.42,64.49,64.37,64.48,46600.0,56.6206,56.6821,56.5767,56.6734,46600.0
2014-04-24 14:40:00,64.49,64.49,64.42,64.48,39600.0,56.6821,56.6821,56.6206,56.6734,39600.0
2014-04-24 14:50:00,64.48,64.48,64.42,64.48,33400.0,56.6734,56.6734,56.6206,56.6734,33400.0
2014-04-24 15:00:00,64.49,64.54,64.47,64.51,64200.0,56.6821,56.7261,56.6646,56.6997,64200.0
2014-04-24 15:10:00,64.5,64.54,64.48,64.49,39900.0,56.6909,56.7261,56.6734,56.6821,39900.0
2014-04-24 15:20:00,64.48,64.53,64.48,64.5,56300.0,56.6734,56.7173,56.6734,56.6909,56300.0
2014-04-24 15:30:00,64.49,64.52,64.45,64.49,152500.0,56.6821,56.7085,56.647,56.6821,152500.0
2014-04-24 15:40:00,64.49,64.51,64.44,64.48,149700.0,56.6821,56.6997,56.6382,56.6734,149700.0
2014-04-24 15:50:00,64.47,64.54,64.46,64.54,262500.0,56.6646,56.7261,56.6558,56.7261,262500.0
2014-04-25 09:30:00,64.11,64.11,63.76,63.8,265600.0,56.3481,56.3481,56.0405,56.0757,265600.0
2014-04-25 09:40:00,63.8,63.91,63.73,63.74,149800.0,56.0757,56.1724,56.0142,56.0229,149800.0
2014-04-25 09:50:00,63.74,63.81,63.64,63.66,258500.0,56.0229,56.0845,55.9351,55.9526,258500.0
2014-04-25 10:00:00,63.66,63.73,63.6,63.72,141400.0,55.9526,56.0142,55.8999,56.0054,141400.0
2014-04-25 10:10:00,63.74,63.79,63.66,63.77,131500.0,56.0229,56.0669,55.9526,56.0493,131500.0
2014-04-25 10:20:00,63.75,63.8,63.68,63.71,185400.0,56.0317,56.0757,55.9702,55.9966,185400.0
2014-04-25 10:30:00,63.7,63.7,63.53,63.57,169000.0,55.9878,55.9878,55.8384,55.8735,169000.0
2014-04-25 10:40:00,63.57,63.6,63.54,63.57,96400.0,55.8735,55.8999,55.8472,55.8735,96400.0
2014-04-25 10:50:00,63.57,63.59,63.48,63.52,188200.0,55.8735,55.8911,55.7944,55.8296,188200.0
2014-04-25 11:00:00,63.52,63.54,63.4,63.43,76500.0,55.8296,55.8472,55.7241,55.7505,76500.0
2014-04-25 11:10:00,63.43,63.58,63.41,63.56,62400.0,55.7505,55.8823,55.7329,55.8647,62400.0
2014-04-25 11:20:00,63.56,63.67,63.55,63.66,52900.0,55.8647,55.9614,55.8559,55.9526,52900.0
2014-04-25 11:30:00,63.67,63.69,63.63,63.65,53600.0,55.9614,55.979,55.9263,55.9438,53600.0
2014-04-25 11:40:00,63.65,63.68,63.58,63.61,74400.0,55.9438,55.9702,55.8823,55.9087,74400.0
2014-04-25 11:50:00,63.6,63.7,63.59,63.63,79100.0,55.8999,55.9878,55.8911,55.9263,79100.0
2014-04-25 12:00:00,63.63,63.69,63.62,63.69,45200.0,55.9263,55.979,55.9175,55.979,45200.0
2014-04-25 12:10:00,63.69,63.73,63.67,63.68,38300.0,55.979,56.0142,55.9614,55.9702,38300.0
2014-04-25 12:20:00,63.68,63.72,63.65,63.69,28900.0,55.9702,56.0054,55.9438,55.979,28900.0
2014-04-25 12:30:00,63.68,63.68,63.61,63.63,35900.0,55.9702,55.9702,55.9087,55.9263,35900.0
2014-04-25 12:40:00,63.63,63.66,63.59,63.59,89000.0,55.9263,55.9526,55.8911,55.8911,89000.0
2014-04-25 12:50:00,63.6,63.6,63.57,63.6,88900.0,55.8999,55.8999,55.8735,55.8999,88900.0
2014-04-25 13:00:00,63.59,63.6,63.49,63.54,156200.0,55.8911,55.8999,55.8032,55.8472,156200.0
2014-04-25 13:10:00,63.53,63.54,63.5,63.52,48800.0,55.8384,55.8472,55.812,55.8296,48800.0
2014-04-25 13:20:00,63.52,63.56,63.51,63.55,34200.0,55.8296,55.8647,55.8208,55.8559,34200.0
2014-04-25 13:30:00,63.54,63.54,63.47,63.49,82500.0,55.8472,55.8472,55.7856,55.8032,82500.0
2014-04-25 13:40:00,63.5,63.57,63.49,63.54,84200.0,55.812,55.8735,55.8032,55.8472,84200.0
2014-04-25 13:50:00,63.55,63.56,63.51,63.53,49900.0,55.8559,55.8647,55.8208,55.8384,49900.0
2014-04-25 14:00:00,63.54,63.54,63.44,63.47,116800.0,55.8472,55.8472,55.7593,55.7856,116800.0
2014-04-25 14:10:00,63.45,63.47,63.38,63.39,114800.0,55.7681,55.7856,55.7065,55.7153,114800.0
2014-04-25 14:20:00,63.4,63.46,63.38,63.42,74400.0,55.7241,55.7768,55.7065,55.7417,74400.0
2014-04-25 14:30:00,63.41,63.53,63.35,63.53,57000.0,55.7329,55.8384,55.6802,55.8384,57000.0
2014-04-25 14:40:00,63.52,63.52,63.45,63.5,47100.0,55.8296,55.8296,55.7681,55.812,47100.0
2014-04-25 14:50:00,63.51,63.56,63.46,63.48,98100.0,55.8208,55.8647,55.7768,55.7944,98100.0
2014-04-25 15:00:00,63.47,63.51,63.44,63.44,57000.0,55.7856,55.8208,55.7593,55.7593,57000.0
2014-04-25 15:10:00,63.44,63.47,63.4,63.44,72500.0,55.7593,55.7856,55.7241,55.7593,72500.0
2014-04-25 15:20:00,63.43,63.49,63.4,63.48,142400.0,55.7505,55.8032,55.7241,55.7944,142400.0
2014-04-25 15:30:00,63.48,63.53,63.44,63.45,196500.0,55.7944,55.8384,55.7593,55.7681,196500.0
2014-04-25 15:40:00,63.46,63.55,63.44,63.52,273300.0,55.7768,55.8559,55.7593,55.8296,273300.0
2014-04-25 15:50:00,63.51,63.52,63.42,63.46,464400.0,55.8208,55.8296,55.7417,55.7768,464400.0
2014-04-28 09:30:00,63.71,63.84,63.4,63.42,192200.0,55.9966,56.1108,55.7241,55.7417,192200.0
2014-04-28 09:40:00,63.43,63.45,63.29,63.29,395400.0,55.7505,55.7681,55.6274,55.6274,395400.0
2014-04-28 09:50:00,63.29,63.54,63.29,63.47,421300.0,55.6274,55.8472,55.6274,55.7856,421300.0
2014-04-28 10:00:00,63.49,63.64,63.49,63.6,341000.0,55.8032,55.9351,55.8032,55.8999,341000.0
2014-04-28 10:10:00,63.59,63.81,63.56,63.78,299900.0,55.8911,56.0845,55.8647,56.0581,299900.0
2014-04-28 10:20:00,63.79,63.85,63.76,63.79,123800.0,56.0669,56.1196,56.0405,56.0669,123800.0
2014-04-28 10:30:00,63.78,63.85,63.71,63.73,116000.0,56.0581,56.1196,55.9966,56.0142,116000.0
2014-04-28 10:40:00,63.72,63.77,63.62,63.62,152800.0,56.0054,56.0493,55.9175,55.9175,152800.0
2014-04-28 10:50:00,63.62,63.65,63.55,63.6,71500.0,55.9175,55.9438,55.8559,55.8999,71500.0
2014-04-28 11:00:00,63.59,63.66,63.58,63.62,116900.0,55.8911,55.9526,55.8823,55.9175,116900.0
2014-04-28 11:10:00,63.62,63.63,63.43,63.46,121200.0,55.9175,55.9263,55.7505,55.7768,121200.0
2014-04-28 11:20:00,63.46,63.47,63.27,63.27,132200.0,55.7768,55.7856,55.6098,55.6098,132200.0
2014-04-28 11:30:00,63.26,63.35,63.23,63.34,61400.0,55.6011,55.6802,55.5747,55.6714,61400.0
2014-04-28 11:40:00,63.34,63.36,63.23,63.28,950500.0,55.6714,55.6889,55.5747,55.6186,950500.0
2014-04-28 11:50:00,63.28,63.32,63.05,63.08,1654000.0,55.6186,55.6538,55.4165,55.4428,1654000.0
2014-04-28 12:00:00,63.07,63.11,63.0,63.01,69200.0,55.4341,55.4692,55.3725,55.3813,69200.0
2014-04-28 12:10:00,63.02,63.18,63.02,63.17,113700.0,55.3901,55.5307,55.3901,55.522,113700.0
2014-04-28 12:20:00,63.17,63.18,63.04,63.1,99600.0,55.522,55.5307,55.4077,55.4604,99600.0
2014-04-28 12:30:00,63.11,63.17,63.03,63.03,114900.0,55.4692,55.522,55.3989,55.3989,114900.0
2014-04-28 12:40:00,63.03,63.1,63.03,63.07,62800.0,55.3989,55.4604,55.3989,55.4341,62800.0
2014-04-28 12:50:00,63.07,63.07,62.98,63.0,76900.0,55.4341,55.4341,55.355,55.3725,76900.0
2014-04-28 13:00:00,62.99,62.99,62.74,62.77,170000.0,55.3637,55.3637,55.144,55.1704,170000.0
2014-04-28 13:10:00,62.77,62.81,62.67,62.69,118900.0,55.1704,55.2055,55.0825,55.1001,118900.0
2014-04-28 13:20:00,62.68,62.68,62.54,62.62,122300.0,55.0913,55.0913,54.9682,55.0385,122300.0
2014-04-28 13:30:00,62.63,62.65,62.49,62.54,296000.0,55.0473,55.0649,54.9243,54.9682,296000.0
2014-04-28 13:40:00,62.54,62.62,62.53,62.62,141700.0,54.9682,55.0385,54.9594,55.0385,141700.0
2014-04-28 13:50:00,62.63,62.73,62.6,62.63,96000.0,55.0473,55.1352,55.021,55.0473,96000.0
2014-04-28 14:00:00,62.62,62.64,62.53,62.63,111500.0,55.0385,55.0561,54.9594,55.0473,111500.0
2014-04-28 14:10:00,62.63,62.82,62.63,62.81,109900.0,55.0473,55.2143,55.0473,55.2055,109900.0
2014-04-28 14:20:00,62.81,62.91,62.79,62.91,115900.0,55.2055,55.2934,55.188,55.2934,115900.0
2014-04-28 14:30:00,62.92,62.98,62.9,62.94,180800.0,55.3022,55.355,55.2846,55.3198,180800.0
2014-04-28 14:40:00,62.93,63.04,62.88,63.04,141300.0,55.311,55.4077,55.2671,55.4077,141300.0
2014-04-28 14:50:00,63.04,63.07,62.97,62.98,93100.0,55.4077,55.4341,55.3462,55.355,93100.0
2014-04-28 15:00:00,62.98,63.17,62.97,63.17,150100.0,55.355,55.522,55.3462,55.522,150100.0
2014-04-28 15:10:00,63.16,63.38,63.15,63.38,167300.0,55.5132,55.7065,55.5044,55.7065,167300.0
2014-04-28 15:20:00,63.39,63.42,63.31,63.38,265900.0,55.7153,55.7417,55.645,55.7065,265900.0
2014-04-28 15:30:00,63.37,63.45,63.37,63.4,278500.0,55.6977,55.7681,55.6977,55.7241,278500.0
2014-04-28 15:40:00,63.4,63.44,63.33,63.34,250500.0,55.7241,55.7593,55.6626,55.6714,250500.0
2014-04-28 15:50:00,63.33,63.39,63.29,63.29,553100.0,55.6626,55.7153,55.6274,55.6274,553100.0
2014-04-29 09:30:00,63.48,63.54,63.24,63.41,203500.0,55.7944,55.8472,55.5835,55.7329,203500.0
2014-04-29 09:40:00,63.41,63.5,63.29,63.37,154100.0,55.7329,55.812,55.6274,55.6977,154100.0
2014-04-29 09:50:00,63.37,63.52,63.37,63.42,154000.0,55.6977,55.8296,55.6977,55.7417,154000.0
2014-04-29 10:00:00,63.42,63.43,63.24,63.24,307800.0,55.7417,55.7505,55.5835,55.5835,307800.0
2014-04-29 10:10:00,63.24,63.26,63.14,63.2,193400.0,55.5835,55.6011,55.4956,55.5483,193400.0
2014-04-29 10:20:00,63.2,63.25,63.02,63.06,284000.0,55.5483,55.5923,55.3901,55.4253,284000.0
2014-04-29 10:30:00,63.05,63.27,63.04,63.22,195800.0,55.4165,55.6098,55.4077,55.5659,195800.0
2014-04-29 10:40:00,63.22,63.4,63.22,63.34,72300.0,55.5659,55.7241,55.5659,55.6714,72300.0
2014-04-29 10:50:00,63.37,63.38,63.29,63.31,61800.0,55.6977,55.7065,55.6274,55.645,61800.0
2014-04-29 11:00:00,63.31,63.38,63.3,63.35,70100.0,55.645,55.7065,55.6362,55.6802,70100.0
2014-04-29 11:10:00,63.35,63.36,63.23,63.24,59100.0,55.6802,55.6889,55.5747,55.5835,59100.0
2014-04-29 11:20:00,63.24,63.48,63.24,63.47,138000.0,55.5835,55.7944,55.5835,55.7856,138000.0
2014-04-29 11:30:00,63.47,63.49,63.43,63.46,107600.0,55.7856,55.8032,55.7505,55.7768,107600.0
2014-04-29 11:40:00,63.45,63.45,63.37,63.42,79200.0,55.7681,55.7681,55.6977,55.7417,79200.0
2014-04-29 11:50:00,63.42,63.46,63.38,63.44,65900.0,55.7417,55.7768,55.7065,55.7593,65900.0
2014-04-29 12:00:00,63.44,63.51,63.44,63.49,73400.0,55.7593,55.8208,55.7593,55.8032,73400.0
2014-04-29 12:10:00,63.49,63.52,63.46,63.49,35900.0,55.8032,55.8296,55.7768,55.8032,35900.0
2014-04-29 12:20:00,63.5,63.58,63.5,63.56,35300.0,55.812,55.8823,55.812,55.8647,35300.0
2014-04-29 12:30:00,63.57,63.65,63.54,63.59,35100.0,55.8735,55.9438,55.8472,55.8911,35100.0
2014-04-29 12:40:00,63.59,63.61,63.59,63.59,30600.0,55.8911,55.9087,55.8911,55.8911,30600.0
2014-04-29 12:50:00,63.59,63.62,63.58,63.59,47900.0,55.8911,55.9175,55.8823,55.8911,47900.0
2014-04-29 13:00:00,63.6,63.6,63.52,63.52,28100.0,55.8999,55.8999,55.8296,55.8296,28100.0
2014-04-29 13:10:00,63.53,63.56,63.5,63.51,38700.0,55.8384,55.8647,55.812,55.8208,38700.0
2014-04-29 13:20:00,63.51,63.54,63.5,63.53,38300.0,55.8208,55.8472,55.812,55.8384,38300.0
2014-04-29 13:30:00,63.53,63.57,63.5,63.55,154600.0,55.8384,55.8735,55.812,55.8559,154600.0
2014-04-29 13:40:00,63.55,63.58,63.49,63.54,162700.0,55.8559,55.8823,55.8032,55.8472,162700.0
2014-04-29 13:50:00,63.54,63.63,63.54,63.62,155800.0,55.8472,55.9263,55.8472,55.9175,155800.0
2014-04-29 14:00:00,63.61,63.62,63.58,63.59,99200.0,55.9087,55.9175,55.8823,55.8911,99200.0
2014-04-29 14:10:00,63.6,63.6,63.52,63.56,30500.0,55.8999,55.8999,55.8296,55.8647,30500.0
2014-04-29 14:20:00,63.57,63.58,63.54,63.54,56200.0,55.8735,55.8823,55.8472,55.8472,56200.0
2014-04-29 14:30:00,63.54,63.55,63.5,63.51,36000.0,55.8472,55.8559,55.812,55.8208,36000.0
2014-04-29 14:40:00,63.51,63.55,63.5,63.55,49400.0,55.8208,55.8559,55.812,55.8559,49400.0
2014-04-29 14:50:00,63.55,63.56,63.53,63.54,48900.0,55.8559,55.8647,55.8384,55.8472,48900.0
2014-04-29 15:00:00,63.55,63.61,63.54,63.59,117000.0,55.8559,55.9087,55.8472,55.8911,117000.0
2014-04-29 15:10:00,63.59,63.6,63.55,63.57,166800.0,55.8911,55.8999,55.8559,55.8735,166800.0
2014-04-29 15:20:00,63.57,63.59,63.54,63.59,31100.0,55.8735,55.8911,55.8472,55.8911,31100.0
2014-04-29 15:30:00,63.58,63.58,63.51,63.54,116500.0,55.8823,55.8823,55.8208,55.8472,116500.0
2014-04-29 15:40:00,63.54,63.57,63.5,63.55,273300.0,55.8472,55.8735,55.812,55.8559,273300.0
2014-04-29 15:50:00,63.56,63.58,63.52,63.55,254600.0,55.8647,55.8823,55.8296,55.8559,254600.0
2014-04-30 09:30:00,63.36,63.5,63.3,63.4,98500.0,55.6889,55.812,55.6362,55.7241,98500.0
2014-04-30 09:40:00,63.4,63.49,63.33,63.38,79300.0,55.7241,55.8032,55.6626,55.7065,79300.0
2014-04-30 09:50:00,63.38,63.45,63.3,63.41,81500.0,55.7065,55.7681,55.6362,55.7329,81500.0
2014-04-30 10:00:00,63.41,63.42,63.28,63.39,71900.0,55.7329,55.7417,55.6186,55.7153,71900.0
2014-04-30 10:10:00,63.41,63.51,63.4,63.5,503700.0,55.7329,55.8208,55.7241,55.812,503700.0
2014-04-30 10:20:00,63.5,63.6,63.48,63.59,118600.0,55.812,55.8999,55.7944,55.8911,118600.0
2014-04-30 10:30:00,63.59,63.61,63.48,63.61,479700.0,55.8911,55.9087,55.7944,55.9087,479700.0
2014-04-30 10:40:00,63.6,63.66,63.58,63.64,174100.0,55.8999,55.9526,55.8823,55.9351,174100.0
2014-04-30 10:50:00,63.64,63.69,63.54,63.54,287100.0,55.9351,55.979,55.8472,55.8472,287100.0
2014-04-30 11:00:00,63.53,63.55,63.46,63.47,154000.0,55.8384,55.8559,55.7768,55.7856,154000.0
2014-04-30 11:10:00,63.46,63.46,63.33,63.37,127400.0,55.7768,55.7768,55.6626,55.6977,127400.0
2014-04-30 11:20:00,63.37,63.42,63.36,63.42,73700.0,55.6977,55.7417,55.6889,55.7417,73700.0
2014-04-30 11:30:00,63.41,63.44,63.4,63.44,64700.0,55.7329,55.7593,55.7241,55.7593,64700.0
2014-04-30 11:40:00,63.44,63.47,63.42,63.42,62600.0,55.7593,55.7856,55.7417,55.7417,62600.0
2014-04-30 11:50:00,63.42,63.44,63.4,63.42,38900.0,55.7417,55.7593,55.7241,55.7417,38900.0
2014-04-30 12:00:00,63.43,63.47,63.41,63.46,66700.0,55.7505,55.7856,55.7329,55.7768,66700.0
2014-04-30 12:10:00,63.46,63.5,63.45,63.48,65700.0,55.7768,55.812,55.7681,55.7944,65700.0
2014-04-30 12:20:00,63.48,63.5,63.46,63.5,91400.0,55.7944,55.812,55.7768,55.812,91400.0
2014-04-30 12:30:00,63.5,63.55,63.47,63.55,120800.0,55.812,55.8559,55.7856,55.8559,120800.0
2014-04-30 12:40:00,63.55,63.57,63.53,63.57,89000.0,55.8559,55.8735,55.8384,55.8735,89000.0
2014-04-30 12:50:00,63.58,63.61,63.56,63.6,76000.0,55.8823,55.9087,55.8647,55.8999,76000.0
2014-04-30 13:00:00,63.6,63.69,63.6,63.67,93500.0,55.8999,55.979,55.8999,55.9614,93500.0
2014-04-30 13:10:00,63.67,63.67,63.6,63.61,50700.0,55.9614,55.9614,55.8999,55.9087,50700.0
2014-04-30 13:20:00,63.61,63.64,63.59,63.63,75000.0,55.9087,55.9351,55.8911,55.9263,75000.0
2014-04-30 13:30:00,63.62,63.65,63.6,63.63,86500.0,55.9175,55.9438,55.8999,55.9263,86500.0
2014-04-30 13:40:00,63.63,63.63,63.59,63.62,55900.0,55.9263,55.9263,55.8911,55.9175,55900.0
2014-04-30 13:50:00,63.62,63.64,63.61,63.62,68500.0,55.9175,55.9351,55.9087,55.9175,68500.0
2014-04-30 14:00:00,63.61,63.76,63.53,63.64,251100.0,55.9087,56.0405,55.8384,55.9351,251100.0
2014-04-30 14:10:00,63.64,63.64,63.51,63.62,245400.0,55.9351,55.9351,55.8208,55.9175,245400.0
2014-04-30 14:20:00,63.62,63.69,63.6,63.65,247900.0,55.9175,55.979,55.8999,55.9438,247900.0
2014-04-30 14:30:00,63.66,63.73,63.65,63.66,145900.0,55.9526,56.0142,55.9438,55.9526,145900.0
2014-04-30 14:40:00,63.67,63.83,63.66,63.82,192000.0,55.9614,56.102,55.9526,56.0933,192000.0
2014-04-30 14:50:00,63.82,63.85,63.77,63.78,266200.0,56.0933,56.1196,56.0493,56.0581,266200.0
2014-04-30 15:00:00,63.78,63.81,63.69,63.69,98200.0,56.0581,56.0845,55.979,55.979,98200.0
2014-04-30 15:10:00,63.69,63.71,63.6,63.67,119900.0,55.979,55.9966,55.8999,55.9614,119900.0
2014-04-30 15:20:00,63.67,63.77,63.63,63.75,134800.0,55.9614,56.0493,55.9263,56.0317,134800.0
2014-04-30 15:30:00,63.75,63.84,63.75,63.82,191200.0,56.0317,56.1108,56.0317,56.0933,191200.0
2014-04-30 15:40:00,63.81,63.93,63.74,63.81,598500.0,56.0845,56.1899,56.0229,56.0845,598500.0
2014-04-30 15:50:00,63.81,63.88,63.8,63.85,1406800.0,56.0845,56.146,56.0757,56.1196,1406800.0
2014-05-01 09:30:00,63.92,64.05,63.89,64.02,263000.0,56.1812,56.2954,56.1548,56.269,263000.0
2014-05-01 09:40:00,64.02,64.14,64.01,64.07,61800.0,56.269,56.3745,56.2603,56.313,61800.0
2014-05-01 09:50:00,64.07,64.09,63.93,63.93,99900.0,56.313,56.3306,56.1899,56.1899,99900.0
2014-05-01 10:00:00,63.96,64.07,63.89,64.04,160300.0,56.2163,56.313,56.1548,56.2866,160300.0
2014-05-01 10:10:00,64.04,64.08,63.88,63.91,144200.0,56.2866,56.3218,56.146,56.1724,144200.0
2014-05-01 10:20:00,63.9,64.01,63.88,63.99,68200.0,56.1636,56.2603,56.146,56.2427,68200.0
2014-05-01 10:30:00,63.99,64.05,63.98,64.03,43200.0,56.2427,56.2954,56.2339,56.2778,43200.0
2014-05-01 10:40:00,64.03,64.12,64.03,64.08,66300.0,56.2778,56.3569,56.2778,56.3218,66300.0
2014-05-01 10:50:00,64.09,64.16,64.09,64.13,89400.0,56.3306,56.3921,56.3306,56.3657,89400.0
2014-05-01 11:00:00,64.14,64.15,64.1,64.11,31000.0,56.3745,56.3833,56.3394,56.3481,31000.0
2014-05-01 11:10:00,64.12,64.18,64.11,64.17,63500.0,56.3569,56.4097,56.3481,56.4009,63500.0
2014-05-01 11:20:00,64.15,64.23,64.14,64.21,98000.0,56.3833,56.4536,56.3745,56.436,98000.0
2014-05-01 11:30:00,64.21,64.38,64.21,64.33,249400.0,56.436,56.5855,56.436,56.5415,249400.0
2014-05-01 11:40:00,64.34,64.34,64.23,64.25,156400.0,56.5503,56.5503,56.4536,56.4712,156400.0
2014-05-01 11:50:00,64.23,64.24,64.13,64.15,44900.0,56.4536,56.4624,56.3657,56.3833,44900.0
2014-05-01 12:00:00,64.15,64.22,64.13,64.22,29300.0,56.3833,56.4448,56.3657,56.4448,29300.0
2014-05-01 12:10:00,64.23,64.24,64.2,64.21,29800.0,56.4536,56.4624,56.4273,56.436,29800.0
2014-05-01 12:20:00,64.19,64.27,64.17,64.23,43600.0,56.4185,56.4888,56.4009,56.4536,43600.0
2014-05-01 12:30:00,64.24,64.27,64.19,64.19,275500.0,56.4624,56.4888,56.4185,56.4185,275500.0
2014-05-01 12:40:00,64.19,64.24,64.12,64.16,54200.0,56.4185,56.4624,56.3569,56.3921,54200.0
2014-05-01 12:50:00,64.16,64.21,64.16,64.17,71900.0,56.3921,56.436,56.3921,56.4009,71900.0
2014-05-01 13:00:00,64.17,64.23,64.17,64.23,29700.0,56.4009,56.4536,56.4009,56.4536,29700.0
2014-05-01 13:10:00,64.23,64.23,64.14,64.17,21700.0,56.4536,56.4536,56.3745,56.4009,21700.0
2014-05-01 13:20:00,64.17,64.18,64.12,64.13,44000.0,56.4009,56.4097,56.3569,56.3657,44000.0
2014-05-01 13:30:00,64.12,64.15,64.06,64.15,55100.0,56.3569,56.3833,56.3042,56.3833,55100.0
2014-05-01 13:40:00,64.15,64.15,64.08,64.09,113600.0,56.3833,56.3833,56.3218,56.3306,113600.0
2014-05-01 13:50:00,64.07,64.07,63.94,64.0,61700.0,56.313,56.313,56.1987,56.2515,61700.0
2014-05-01 14:00:00,63.99,64.09,63.99,64.09,196700.0,56.2427,56.3306,56.2427,56.3306,196700.0
2014-05-01 14:10:00,64.1,64.11,64.06,64.06,51800.0,56.3394,56.3481,56.3042,56.3042,51800.0
2014-05-01 14:20:00,64.06,64.12,64.05,64.12,68200.0,56.3042,56.3569,56.2954,56.3569,68200.0
2014-05-01 14:30:00,64.12,64.13,64.0,64.01,33800.0,56.3569,56.3657,56.2515,56.2603,33800.0
2014-05-01 14:40:00,64.01,64.05,63.94,64.01,116100.0,56.2603,56.2954,56.1987,56.2603,116100.0
2014-05-01 14:50:00,64.02,64.03,63.97,64.01,49600.0,56.269,56.2778,56.2251,56.2603,49600.0
2014-05-01 15:00:00,64.01,64.03,63.98,64.01,59900.0,56.2603,56.2778,56.2339,56.2603,59900.0
2014-05-01 15:10:00,64.01,64.12,63.96,64.07,144700.0,56.2603,56.3569,56.2163,56.313,144700.0
2014-05-01 15:20:00,64.07,64.09,64.0,64.03,100500.0,56.313,56.3306,56.2515,56.2778,100500.0
2014-05-01 15:30:00,64.02,64.04,63.99,64.0,138600.0,56.269,56.2866,56.2427,56.2515,138600.0
2014-05-01 15:40:00,64.0,64.03,63.97,63.99,197100.0,56.2515,56.2778,56.2251,56.2427,197100.0
2014-05-01 15:50:00,63.99,64.07,63.99,64.07,377100.0,56.2427,56.313,56.2427,56.313,377100.0
2014-05-02 09:30:00,64.17,64.48,64.16,64.48,291500.0,56.4009,56.6734,56.3921,56.6734,291500.0
2014-05-02 09:40:00,64.48,64.56,64.38,64.39,237500.0,56.6734,56.7437,56.5855,56.5942,237500.0
2014-05-02 09:50:00,64.39,64.46,64.33,64.44,137800.0,56.5942,56.6558,56.5415,56.6382,137800.0
2014-05-02 10:00:00,64.44,64.6,64.39,64.57,300800.0,56.6382,56.7788,56.5942,56.7525,300800.0
2014-05-02 10:10:00,64.57,64.63,64.54,64.54,157300.0,56.7525,56.8052,56.7261,56.7261,157300.0
2014-05-02 10:20:00,64.54,64.59,64.48,64.53,92400.0,56.7261,56.77,56.6734,56.7173,92400.0
2014-05-02 10:30:00,64.51,64.57,64.45,64.52,97600.0,56.6997,56.7525,56.647,56.7085,97600.0
2014-05-02 10:40:00,64.5,64.53,64.13,64.13,225900.0,56.6909,56.7173,56.3657,56.3657,225900.0
2014-05-02 10:50:00,64.13,64.27,64.09,64.21,297600.0,56.3657,56.4888,56.3306,56.436,297600.0
2014-05-02 11:00:00,64.2,64.36,64.19,64.33,164300.0,56.4273,56.5679,56.4185,56.5415,164300.0
2014-05-02 11:10:00,64.32,64.34,64.24,64.32,96200.0,56.5327,56.5503,56.4624,56.5327,96200.0
2014-05-02 11:20:00,64.31,64.31,64.19,64.21,260900.0,56.5239,56.5239,56.4185,56.436,260900.0
2014-05-02 11:30:00,64.21,64.34,64.21,64.3,56900.0,56.436,56.5503,56.436,56.5151,56900.0
2014-05-02 11:40:00,64.29,64.38,64.26,64.37,30800.0,56.5064,56.5855,56.48,56.5767,30800.0
2014-05-02 11:50:00,64.36,64.46,64.36,64.41,38400.0,56.5679,56.6558,56.5679,56.6118,38400.0
2014-05-02 12:00:00,64.41,64.41,64.34,64.34,58300.0,56.6118,56.6118,56.5503,56.5503,58300.0
2014-05-02 12:10:00,64.33,64.39,64.32,64.38,48400.0,56.5415,56.5942,56.5327,56.5855,48400.0
2014-05-02 12:20:00,64.38,64.4,64.35,64.36,23800.0,56.5855,56.603,56.5591,56.5679,23800.0
2014-05-02 12:30:00,64.36,64.41,64.34,64.39,34000.0,56.5679,56.6118,56.5503,56.5942,34000.0
2014-05-02 12:40:00,64.4,64.42,64.38,64.42,19100.0,56.603,56.6206,56.5855,56.6206,19100.0
2014-05-02 12:50:00,64.42,64.42,64.38,64.39,23900.0,56.6206,56.6206,56.5855,56.5942,23900.0
2014-05-02 13:00:00,64.39,64.43,64.35,64.35,41700.0,56.5942,56.6294,56.5591,56.5591,41700.0
2014-05-02 13:10:00,64.35,64.36,64.3,64.32,45800.0,56.5591,56.5679,56.5151,56.5327,45800.0
2014-05-02 13:20:00,64.32,64.33,64.25,64.26,26100.0,56.5327,56.5415,56.4712,56.48,26100.0
2014-05-02 13:30:00,64.26,64.29,64.23,64.25,54100.0,56.48,56.5064,56.4536,56.4712,54100.0
2014-05-02 13:40:00,64.25,64.28,64.22,64.27,35900.0,56.4712,56.4976,56.4448,56.4888,35900.0
2014-05-02 13:50:00,64.28,64.29,64.21,64.21,31800.0,56.4976,56.5064,56.436,56.436,31800.0
2014-05-02 14:00:00,64.2,64.22,64.13,64.13,76700.0,56.4273,56.4448,56.3657,56.3657,76700.0
2014-05-02 14:10:00,64.14,64.24,64.13,64.23,47000.0,56.3745,56.4624,56.3657,56.4536,47000.0
2014-05-02 14:20:00,64.22,64.23,64.18,64.18,30500.0,56.4448,56.4536,56.4097,56.4097,30500.0
2014-05-02 14:30:00,64.21,64.28,64.19,64.25,51300.0,56.436,56.4976,56.4185,56.4712,51300.0
2014-05-02 14:40:00,64.25,64.26,64.21,64.23,39000.0,56.4712,56.48,56.436,56.4536,39000.0
2014-05-02 14:50:00,64.23,64.25,64.23,64.23,18900.0,56.4536,56.4712,56.4536,56.4536,18900.0
2014-05-02 15:00:00,64.23,64.35,64.23,64.34,47600.0,56.4536,56.5591,56.4536,56.5503,47600.0
2014-05-02 15:10:00,64.35,64.35,64.29,64.3,190000.0,56.5591,56.5591,56.5064,56.5151,190000.0
2014-05-02 15:20:00,64.31,64.32,64.25,64.26,157400.0,56.5239,56.5327,56.4712,56.48,157400.0
2014-05-02 15:30:00,64.26,64.27,64.19,64.2,93800.0,56.48,56.4888,56.4185,56.4273,93800.0
2014-05-02 15:40:00,64.21,64.25,64.2,64.23,117400.0,56.436,56.4712,56.4273,56.4536,117400.0
2014-05-02 15:50:00,64.24,64.29,64.23,64.25,196000.0,56.4624,56.5064,56.4536,56.4712,196000.0
2014-05-05 09:30:00,63.94,64.0,63.69,63.78,217200.0,56.1987,56.2515,55.979,56.0581,217200.0
2014-05-05 09:40:00,63.78,63.86,63.69,63.71,406900.0,56.0581,56.1284,55.979,55.9966,406900.0
2014-05-05 09:50:00,63.71,63.95,63.7,63.94,199300.0,55.9966,56.2075,55.9878,56.1987,199300.0
2014-05-05 10:00:00,63.96,63.99,63.86,63.89,250100.0,56.2163,56.2427,56.1284,56.1548,250100.0
2014-05-05 10:10:00,63.9,64.08,63.89,64.07,76700.0,56.1636,56.3218,56.1548,56.313,76700.0
2014-05-05 10:20:00,64.08,64.12,64.0,64.01,84700.0,56.3218,56.3569,56.2515,56.2603,84700.0
2014-05-05 10:30:00,64.01,64.13,64.01,64.11,118500.0,56.2603,56.3657,56.2603,56.3481,118500.0
2014-05-05 10:40:00,64.12,64.25,64.12,64.18,120800.0,56.3569,56.4712,56.3569,56.4097,120800.0
2014-05-05 10:50:00,64.17,64.22,64.14,64.16,55200.0,56.4009,56.4448,56.3745,56.3921,55200.0
2014-05-05 11:00:00,64.14,64.15,64.09,64.09,129900.0,56.3745,56.3833,56.3306,56.3306,129900.0
2014-05-05 11:10:00,64.1,64.17,64.09,64.15,44800.0,56.3394,56.4009,56.3306,56.3833,44800.0
2014-05-05 11:20:00,64.16,64.22,64.15,64.18,41700.0,56.3921,56.4448,56.3833,56.4097,41700.0
2014-05-05 11:30:00,64.19,64.26,64.19,64.25,88600.0,56.4185,56.48,56.4185,56.4712,88600.0
2014-05-05 11:40:00,64.25,64.31,64.18,64.21,118100.0,56.4712,56.5239,56.4097,56.436,118100.0
2014-05-05 11:50:00,64.21,64.27,64.21,64.26,24200.0,56.436,56.4888,56.436,56.48,24200.0
2014-05-05 12:00:00,64.26,64.28,64.21,64.22,19900.0,56.48,56.4976,56.436,56.4448,19900.0
2014-05-05 12:10:00,64.22,64.29,64.21,64.29,26000.0,56.4448,56.5064,56.436,56.5064,26000.0
2014-05-05 12:20:00,64.29,64.31,64.28,64.29,35100.0,56.5064,56.5239,56.4976,56.5064,35100.0
2014-05-05 12:30:00,64.28,64.29,64.26,64.29,21600.0,56.4976,56.5064,56.48,56.5064,21600.0
2014-05-05 12:40:00,64.28,64.28,64.25,64.26,17100.0,56.4976,56.4976,56.4712,56.48,17100.0
2014-05-05 12:50:00,64.25,64.25,64.2,64.2,82100.0,56.4712,56.4712,56.4273,56.4273,82100.0
2014-05-05 13:00:00,64.2,64.21,64.18,64.18,18100.0,56.4273,56.436,56.4097,56.4097,18100.0
2014-05-05 13:10:00,64.18,64.19,64.12,64.16,66900.0,56.4097,56.4185,56.3569,56.3921,66900.0
2014-05-05 13:20:00,64.15,64.18,64.13,64.14,51400.0,56.3833,56.4097,56.3657,56.3745,51400.0
2014-05-05 13:30:00,64.14,64.19,64.14,64.15,84700.0,56.3745,56.4185,56.3745,56.3833,84700.0
2014-05-05 13:40:00,64.16,64.2,64.15,64.2,22500.0,56.3921,56.4273,56.3833,56.4273,22500.0
2014-05-05 13:50:00,64.18,64.2,64.16,64.19,23100.0,56.4097,56.4273,56.3921,56.4185,23100.0
2014-05-05 14:00:00,64.19,64.23,64.19,64.22,25700.0,56.4185,56.4536,56.4185,56.4448,25700.0
2014-05-05 14:10:00,64.21,64.23,64.2,64.23,46500.0,56.436,56.4536,56.4273,56.4536,46500.0
2014-05-05 14:20:00,64.23,64.26,64.23,64.25,18700.0,56.4536,56.48,56.4536,56.4712,18700.0
2014-05-05 14:30:00,64.24,64.26,64.23,64.25,23700.0,56.4624,56.48,56.4536,56.4712,23700.0
2014-05-05 14:40:00,64.25,64.35,64.24,64.35,55900.0,56.4712,56.5591,56.4624,56.5591,55900.0
2014-05-05 14:50:00,64.35,64.36,64.3,64.33,74200.0,56.5591,56.5679,56.5151,56.5415,74200.0
2014-05-05 15:00:00,64.33,64.33,64.28,64.31,55700.0,56.5415,56.5415,56.4976,56.5239,55700.0
2014-05-05 15:10:00,64.32,64.32,64.27,64.29,76400.0,56.5327,56.5327,56.4888,56.5064,76400.0
2014-05-05 15:20:00,64.28,64.29,64.25,64.28,71900.0,56.4976,56.5064,56.4712,56.4976,71900.0
2014-05-05 15:30:00,64.29,64.31,64.28,64.28,44200.0,56.5064,56.5239,56.4976,56.4976,44200.0
2014-05-05 15:40:00,64.28,64.29,64.23,64.25,79000.0,56.4976,56.5064,56.4536,56.4712,79000.0
2014-05-05 15:50:00,64.25,64.31,64.24,64.29,222900.0,56.4712,56.5239,56.4624,56.5064,222900.0
2014-05-06 09:30:00,64.1,64.23,64.01,64.03,131000.0,56.3394,56.4536,56.2603,56.2778,131000.0
2014-05-06 09:40:00,64.03,64.11,63.94,64.06,129800.0,56.2778,56.3481,56.1987,56.3042,129800.0
2014-05-06 09:50:00,64.07,64.09,63.97,64.06,94300.0,56.313,56.3306,56.2251,56.3042,94300.0
2014-05-06 10:00:00,64.07,64.07,63.9,63.91,75700.0,56.313,56.313,56.1636,56.1724,75700.0
2014-05-06 10:10:00,63.9,64.03,63.89,63.97,48600.0,56.1636,56.2778,56.1548,56.2251,48600.0
2014-05-06 10:20:00,63.98,64.06,63.97,64.04,48300.0,56.2339,56.3042,56.2251,56.2866,48300.0
2014-05-06 10:30:00,64.04,64.12,64.04,64.06,35300.0,56.2866,56.3569,56.2866,56.3042,35300.0
2014-05-06 10:40:00,64.05,64.09,64.01,64.05,89700.0,56.2954,56.3306,56.2603,56.2954,89700.0
2014-05-06 10:50:00,64.05,64.06,63.87,63.88,109100.0,56.2954,56.3042,56.1372,56.146,109100.0
2014-05-06 11:00:00,63.88,63.89,63.83,63.88,26200.0,56.146,56.1548,56.102,56.146,26200.0
2014-05-06 11:10:00,63.88,63.92,63.86,63.88,91700.0,56.146,56.1812,56.1284,56.146,91700.0
2014-05-06 11:20:00,63.89,63.9,63.82,63.84,74600.0,56.1548,56.1636,56.0933,56.1108,74600.0
2014-05-06 11:30:00,63.84,63.89,63.82,63.87,63300.0,56.1108,56.1548,56.0933,56.1372,63300.0
2014-05-06 11:40:00,63.87,63.88,63.83,63.87,25300.0,56.1372,56.146,56.102,56.1372,25300.0
2014-05-06 11:50:00,63.87,63.9,63.85,63.89,29300.0,56.1372,56.1636,56.1196,56.1548,29300.0
2014-05-06 12:00:00,63.89,63.91,63.86,63.87,18200.0,56.1548,56.1724,56.1284,56.1372,18200.0
2014-05-06 12:10:00,63.88,63.89,63.82,63.86,25200.0,56.146,56.1548,56.0933,56.1284,25200.0
2014-05-06 12:20:00,63.86,63.86,63.8,63.84,34500.0,56.1284,56.1284,56.0757,56.1108,34500.0
2014-05-06 12:30:00,63.84,63.87,63.82,63.82,139200.0,56.1108,56.1372,56.0933,56.0933,139200.0
2014-05-06 12:40:00,63.82,63.84,63.81,63.83,63400.0,56.0933,56.1108,56.0845,56.102,63400.0
2014-05-06 12:50:00,63.83,63.86,63.81,63.84,16700.0,56.102,56.1284,56.0845,56.1108,16700.0
2014-05-06 13:00:00,63.85,63.85,63.79,63.8,51200.0,56.1196,56.1196,56.0669,56.0757,51200.0
2014-05-06 13:10:00,63.79,63.81,63.78,63.8,91400.0,56.0669,56.0845,56.0581,56.0757,91400.0
2014-05-06 13:20:00,63.8,63.82,63.72,63.74,109500.0,56.0757,56.0933,56.0054,56.0229,109500.0
2014-05-06 13:30:00,63.74,63.77,63.66,63.66,72900.0,56.0229,56.0493,55.9526,55.9526,72900.0
2014-05-06 13:40:00,63.66,63.67,63.6,63.61,217400.0,55.9526,55.9614,55.8999,55.9087,217400.0
2014-05-06 13:50:00,63.62,63.64,63.57,63.57,39400.0,55.9175,55.9351,55.8735,55.8735,39400.0
2014-05-06 14:00:00,63.55,63.56,63.48,63.55,140700.0,55.8559,55.8647,55.7944,55.8559,140700.0
2014-05-06 14:10:00,63.54,63.62,63.52,63.61,77200.0,55.8472,55.9175,55.8296,55.9087,77200.0
2014-05-06 14:20:00,63.6,63.6,63.52,63.55,35000.0,55.8999,55.8999,55.8296,55.8559,35000.0
2014-05-06 14:30:00,63.54,63.58,63.51,63.55,42500.0,55.8472,55.8823,55.8208,55.8559,42500.0
2014-05-06 14:40:00,63.55,63.58,63.52,63.53,190400.0,55.8559,55.8823,55.8296,55.8384,190400.0
2014-05-06 14:50:00,63.52,63.55,63.5,63.5,160900.0,55.8296,55.8559,55.812,55.812,160900.0
2014-05-06 15:00:00,63.49,63.49,63.42,63.47,168700.0,55.8032,55.8032,55.7417,55.7856,168700.0
2014-05-06 15:10:00,63.47,63.57,63.45,63.56,86000.0,55.7856,55.8735,55.7681,55.8647,86000.0
2014-05-06 15:20:00,63.55,63.6,63.51,63.53,137000.0,55.8559,55.8999,55.8208,55.8384,137000.0
2014-05-06 15:30:00,63.53,63.58,63.51,63.57,130100.0,55.8384,55.8823,55.8208,55.8735,130100.0
2014-05-06 15:40:00,63.56,63.56,63.47,63.5,363600.0,55.8647,55.8647,55.7856,55.812,363600.0
2014-05-06 15:50:00,63.49,63.49,63.4,63.44,528700.0,55.8032,55.8032,55.7241,55.7593,528700.0
2014-05-07 09:30:00,63.67,63.7,63.5,63.52,240300.0,55.9614,55.9878,55.812,55.8296,240300.0
2014-05-07 09:40:00,63.53,63.53,63.4,63.52,166200.0,55.8384,55.8384,55.7241,55.8296,166200.0
2014-05-07 09:50:00,63.52,63.52,63.22,63.22,146500.0,55.8296,55.8296,55.5659,55.5659,146500.0
2014-05-07 10:00:00,63.22,63.42,63.09,63.1,233600.0,55.5659,55.7417,55.4516,55.4604,233600.0
2014-05-07 10:10:00,63.1,63.1,62.83,62.96,364700.0,55.4604,55.4604,55.2231,55.3374,364700.0
2014-05-07 10:20:00,62.96,63.05,62.94,63.04,139200.0,55.3374,55.4165,55.3198,55.4077,139200.0
2014-05-07 10:30:00,63.03,63.22,62.99,63.15,99900.0,55.3989,55.5659,55.3637,55.5044,99900.0
2014-05-07 10:40:00,63.16,63.19,63.09,63.17,114900.0,55.5132,55.5395,55.4516,55.522,114900.0
2014-05-07 10:50:00,63.16,63.25,63.09,63.09,94900.0,55.5132,55.5923,55.4516,55.4516,94900.0
2014-05-07 11:00:00,63.09,63.1,63.0,63.08,74500.0,55.4516,55.4604,55.3725,55.4428,74500.0
2014-05-07 11:10:00,63.07,63.11,62.97,62.98,58800.0,55.4341,55.4692,55.3462,55.355,58800.0
2014-05-07 11:20:00,62.96,63.01,62.93,62.96,137300.0,55.3374,55.3813,55.311,55.3374,137300.0
2014-05-07 11:30:00,62.97,63.13,62.96,63.11,104900.0,55.3462,55.4868,55.3374,55.4692,104900.0
2014-05-07 11:40:00,63.12,63.31,63.11,63.27,319900.0,55.478,55.645,55.4692,55.6098,319900.0
2014-05-07 11:50:00,63.27,63.33,63.25,63.25,84400.0,55.6098,55.6626,55.5923,55.5923,84400.0
2014-05-07 12:00:00,63.26,63.27,63.16,63.22,114100.0,55.6011,55.6098,55.5132,55.5659,114100.0
2014-05-07 12:10:00,63.22,63.27,63.2,63.27,38400.0,55.5659,55.6098,55.5483,55.6098,38400.0
2014-05-07 12:20:00,63.27,63.29,63.22,63.22,89300.0,55.6098,55.6274,55.5659,55.5659,89300.0
2014-05-07 12:30:00,63.22,63.25,63.18,63.19,39500.0,55.5659,55.5923,55.5307,55.5395,39500.0
2014-05-07 12:40:00,63.19,63.22,63.12,63.14,47700.0,55.5395,55.5659,55.478,55.4956,47700.0
2014-05-07 12:50:00,63.14,63.16,63.05,63.06,120400.0,55.4956,55.5132,55.4165,55.4253,120400.0
2014-05-07 13:00:00,63.05,63.13,63.01,63.03,42000.0,55.4165,55.4868,55.3813,55.3989,42000.0
2014-05-07 13:10:00,63.04,63.17,63.02,63.15,54100.0,55.4077,55.522,55.3901,55.5044,54100.0
2014-05-07 13:20:00,63.15,63.16,63.06,63.07,33600.0,55.5044,55.5132,55.4253,55.4341,33600.0
2014-05-07 13:30:00,63.07,63.17,63.05,63.13,65100.0,55.4341,55.522,55.4165,55.4868,65100.0
2014-05-07 13:40:00,63.13,63.14,63.05,63.05,21900.0,55.4868,55.4956,55.4165,55.4165,21900.0
2014-05-07 13:50:00,63.05,63.1,62.95,62.95,39300.0,55.4165,55.4604,55.3286,55.3286,39300.0
2014-05-07 14:00:00,62.94,63.07,62.93,63.05,75600.0,55.3198,55.4341,55.311,55.4165,75600.0
2014-05-07 14:10:00,63.05,63.11,63.02,63.1,40300.0,55.4165,55.4692,55.3901,55.4604,40300.0
2014-05-07 14:20:00,63.09,63.14,63.05,63.12,41800.0,55.4516,55.4956,55.4165,55.478,41800.0
2014-05-07 14:30:00,63.12,63.17,63.12,63.13,44700.0,55.478,55.522,55.478,55.4868,44700.0
2014-05-07 14:40:00,63.13,63.18,63.11,63.11,29600.0,55.4868,55.5307,55.4692,55.4692,29600.0
2014-05-07 14:50:00,63.11,63.14,63.06,63.13,61400.0,55.4692,55.4956,55.4253,55.4868,61400.0
2014-05-07 15:00:00,63.13,63.13,63.04,63.08,52600.0,55.4868,55.4868,55.4077,55.4428,52600.0
2014-05-07 15:10:00,63.08,63.09,63.04,63.06,54600.0,55.4428,55.4516,55.4077,55.4253,54600.0
2014-05-07 15:20:00,63.06,63.09,63.01,63.07,97900.0,55.4253,55.4516,55.3813,55.4341,97900.0
2014-05-07 15:30:00,63.07,63.14,63.06,63.14,101000.0,55.4341,55.4956,55.4253,55.4956,101000.0
2014-05-07 15:40:00,63.15,63.28,63.14,63.26,256400.0,55.5044,55.6186,55.4956,55.6011,256400.0
2014-05-07 15:50:00,63.25,63.34,63.24,63.31,292900.0,55.5923,55.6714,55.5835,55.645,292900.0
2014-05-08 09:30:00,63.19,63.58,63.17,63.57,232800.0,55.5395,55.8823,55.522,55.8735,232800.0
2014-05-08 09:40:00,63.57,63.76,63.56,63.74,177300.0,55.8735,56.0405,55.8647,56.0229,177300.0
2014-05-08 09:50:00,63.76,63.84,63.7,63.79,280200.0,56.0405,56.1108,55.9878,56.0669,280200.0
2014-05-08 10:00:00,63.79,63.99,63.79,63.95,155700.0,56.0669,56.2427,56.0669,56.2075,155700.0
2014-05-08 10:10:00,63.95,64.08,63.95,64.02,103900.0,56.2075,56.3218,56.2075,56.269,103900.0
2014-05-08 10:20:00,64.02,64.06,64.0,64.0,109400.0,56.269,56.3042,56.2515,56.2515,109400.0
2014-05-08 10:30:00,63.99,64.0,63.85,63.86,344500.0,56.2427,56.2515,56.1196,56.1284,344500.0
2014-05-08 10:40:00,63.87,63.92,63.72,63.75,190300.0,56.1372,56.1812,56.0054,56.0317,190300.0
2014-05-08 10:50:00,63.75,63.83,63.75,63.78,163400.0,56.0317,56.102,56.0317,56.0581,163400.0
2014-05-08 11:00:00,63.79,63.97,63.77,63.96,260900.0,56.0669,56.2251,56.0493,56.2163,260900.0
2014-05-08 11:10:00,63.97,64.02,63.92,64.0,284000.0,56.2251,56.269,56.1812,56.2515,284000.0
2014-05-08 11:20:00,63.99,64.02,63.92,63.96,97000.0,56.2427,56.269,56.1812,56.2163,97000.0
2014-05-08 11:30:00,63.96,64.04,63.96,64.0,273100.0,56.2163,56.2866,56.2163,56.2515,273100.0
2014-05-08 11:40:00,63.99,64.04,63.99,64.04,161000.0,56.2427,56.2866,56.2427,56.2866,161000.0
2014-05-08 11:50:00,64.05,64.1,64.04,64.07,165400.0,56.2954,56.3394,56.2866,56.313,165400.0
2014-05-08 12:00:00,64.07,64.09,64.01,64.04,54800.0,56.313,56.3306,56.2603,56.2866,54800.0
2014-05-08 12:10:00,64.04,64.05,63.98,63.98,42500.0,56.2866,56.2954,56.2339,56.2339,42500.0
2014-05-08 12:20:00,63.98,64.01,63.96,63.98,34200.0,56.2339,56.2603,56.2163,56.2339,34200.0
2014-05-08 12:30:00,63.98,64.03,63.97,64.03,17500.0,56.2339,56.2778,56.2251,56.2778,17500.0
2014-05-08 12:40:00,64.02,64.02,63.91,63.92,34800.0,56.269,56.269,56.1724,56.1812,34800.0
2014-05-08 12:50:00,63.91,63.92,63.83,63.88,108700.0,56.1724,56.1812,56.102,56.146,108700.0
2014-05-08 13:00:00,63.88,63.94,63.85,63.9,58100.0,56.146,56.1987,56.1196,56.1636,58100.0
2014-05-08 13:10:00,63.89,63.89,63.78,63.79,97300.0,56.1548,56.1548,56.0581,56.0669,97300.0
2014-05-08 13:20:00,63.79,63.8,63.69,63.78,149000.0,56.0669,56.0757,55.979,56.0581,149000.0
2014-05-08 13:30:00,63.78,63.84,63.74,63.81,43800.0,56.0581,56.1108,56.0229,56.0845,43800.0
2014-05-08 13:40:00,63.81,63.83,63.74,63.74,58400.0,56.0845,56.102,56.0229,56.0229,58400.0
2014-05-08 13:50:00,63.74,63.75,63.66,63.68,65300.0,56.0229,56.0317,55.9526,55.9702,65300.0
2014-05-08 14:00:00,63.69,63.69,63.55,63.58,94400.0,55.979,55.979,55.8559,55.8823,94400.0
2014-05-08 14:10:00,63.57,63.57,63.48,63.55,172600.0,55.8735,55.8735,55.7944,55.8559,172600.0
2014-05-08 14:20:00,63.55,63.59,63.5,63.57,58100.0,55.8559,55.8911,55.812,55.8735,58100.0
2014-05-08 14:30:00,63.57,63.61,63.49,63.5,41700.0,55.8735,55.9087,55.8032,55.812,41700.0
2014-05-08 14:40:00,63.49,63.53,63.3,63.33,73200.0,55.8032,55.8384,55.6362,55.6626,73200.0
2014-05-08 14:50:00,63.34,63.4,63.3,63.34,98000.0,55.6714,55.7241,55.6362,55.6714,98000.0
2014-05-08 15:00:00,63.34,63.34,63.17,63.18,151100.0,55.6714,55.6714,55.522,55.5307,151100.0
2014-05-08 15:10:00,63.17,63.31,63.14,63.31,138400.0,55.522,55.645,55.4956,55.645,138400.0
2014-05-08 15:20:00,63.31,63.46,63.31,63.43,113400.0,55.645,55.7768,55.645,55.7505,113400.0
2014-05-08 15:30:00,63.44,63.48,63.37,63.43,118000.0,55.7593,55.7944,55.6977,55.7505,118000.0
2014-05-08 15:40:00,63.42,63.45,63.36,63.4,146200.0,55.7417,55.7681,55.6889,55.7241,146200.0
2014-05-08 15:50:00,63.39,63.49,63.37,63.47,427300.0,55.7153,55.8032,55.6977,55.7856,427300.0
2014-05-09 09:30:00,63.46,63.53,63.29,63.3,286100.0,55.7768,55.8384,55.6274,55.6362,286100.0
2014-05-09 09:40:00,63.29,63.32,63.12,63.29,222600.0,55.6274,55.6538,55.478,55.6274,222600.0
2014-05-09 09:50:00,63.28,63.41,63.2,63.29,187800.0,55.6186,55.7329,55.5483,55.6274,187800.0
2014-05-09 10:00:00,63.28,63.37,63.18,63.32,319400.0,55.6186,55.6977,55.5307,55.6538,319400.0
2014-05-09 10:10:00,63.31,63.55,63.3,63.49,509500.0,55.645,55.8559,55.6362,55.8032,509500.0
2014-05-09 10:20:00,63.48,63.54,63.44,63.44,111700.0,55.7944,55.8472,55.7593,55.7593,111700.0
2014-05-09 10:30:00,63.45,63.48,63.38,63.41,202700.0,55.7681,55.7944,55.7065,55.7329,202700.0
2014-05-09 10:40:00,63.4,63.43,63.26,63.35,178800.0,55.7241,55.7505,55.6011,55.6802,178800.0
2014-05-09 10:50:00,63.35,63.36,63.2,63.21,125300.0,55.6802,55.6889,55.5483,55.5571,125300.0
2014-05-09 11:00:00,63.2,63.24,63.14,63.14,112400.0,55.5483,55.5835,55.4956,55.4956,112400.0
2014-05-09 11:10:00,63.13,63.2,63.12,63.19,78300.0,55.4868,55.5483,55.478,55.5395,78300.0
2014-05-09 11:20:00,63.2,63.25,63.17,63.21,74000.0,55.5483,55.5923,55.522,55.5571,74000.0
2014-05-09 11:30:00,63.22,63.36,63.21,63.33,71700.0,55.5659,55.6889,55.5571,55.6626,71700.0
2014-05-09 11:40:00,63.33,63.38,63.26,63.37,91900.0,55.6626,55.7065,55.6011,55.6977,91900.0
2014-05-09 11:50:00,63.37,63.38,63.33,63.33,53300.0,55.6977,55.7065,55.6626,55.6626,53300.0
2014-05-09 12:00:00,63.33,63.38,63.29,63.35,49700.0,55.6626,55.7065,55.6274,55.6802,49700.0
2014-05-09 12:10:00,63.34,63.47,63.34,63.47,49700.0,55.6714,55.7856,55.6714,55.7856,49700.0
2014-05-09 12:20:00,63.47,63.48,63.4,63.42,97800.0,55.7856,55.7944,55.7241,55.7417,97800.0
2014-05-09 12:30:00,63.42,63.63,63.4,63.61,58700.0,55.7417,55.9263,55.7241,55.9087,58700.0
2014-05-09 12:40:00,63.64,63.66,63.6,63.65,46100.0,55.9351,55.9526,55.8999,55.9438,46100.0
2014-05-09 12:50:00,63.66,63.72,63.66,63.68,64100.0,55.9526,56.0054,55.9526,55.9702,64100.0
2014-05-09 13:00:00,63.69,63.71,63.66,63.67,55700.0,55.979,55.9966,55.9526,55.9614,55700.0
2014-05-09 13:10:00,63.67,63.69,63.64,63.64,64800.0,55.9614,55.979,55.9351,55.9351,64800.0
2014-05-09 13:20:00,63.64,63.66,63.61,63.66,159200.0,55.9351,55.9526,55.9087,55.9526,159200.0
2014-05-09 13:30:00,63.66,63.69,63.62,63.69,269600.0,55.9526,55.979,55.9175,55.979,269600.0
2014-05-09 13:40:00,63.7,63.7,63.62,63.63,37800.0,55.9878,55.9878,55.9175,55.9263,37800.0
2014-05-09 13:50:00,63.63,63.66,63.61,63.63,24100.0,55.9263,55.9526,55.9087,55.9263,24100.0
2014-05-09 14:00:00,63.63,63.68,63.63,63.65,94300.0,55.9263,55.9702,55.9263,55.9438,94300.0
2014-05-09 14:10:00,63.65,63.69,63.51,63.55,207800.0,55.9438,55.979,55.8208,55.8559,207800.0
2014-05-09 14:20:00,63.55,63.58,63.5,63.53,155400.0,55.8559,55.8823,55.812,55.8384,155400.0
2014-05-09 14:30:00,63.53,63.62,63.52,63.62,119600.0,55.8384,55.9175,55.8296,55.9175,119600.0
2014-05-09 14:40:00,63.62,63.62,63.57,63.61,66800.0,55.9175,55.9175,55.8735,55.9087,66800.0
2014-05-09 14:50:00,63.62,63.72,63.6,63.7,49400.0,55.9175,56.0054,55.8999,55.9878,49400.0
2014-05-09 15:00:00,63.71,63.8,63.71,63.79,54800.0,55.9966,56.0757,55.9966,56.0669,54800.0
2014-05-09 15:10:00,63.78,63.8,63.73,63.75,23000.0,56.0581,56.0757,56.0142,56.0317,23000.0
2014-05-09 15:20:00,63.75,63.77,63.71,63.76,148700.0,56.0317,56.0493,55.9966,56.0405,148700.0
2014-05-09 15:30:00,63.76,63.84,63.72,63.82,64500.0,56.0405,56.1108,56.0054,56.0933,64500.0
2014-05-09 15:40:00,63.83,63.88,63.82,63.83,167600.0,56.102,56.146,56.0933,56.102,167600.0
2014-05-09 15:50:00,63.83,63.85,63.82,63.84,174900.0,56.102,56.1196,56.0933,56.1108,174900.0
2014-05-12 09:30:00,64.1,64.37,64.03,64.29,887700.0,56.3394,56.5767,56.2778,56.5064,887700.0
2014-05-12 09:40:00,64.29,64.53,64.29,64.53,427400.0,56.5064,56.7173,56.5064,56.7173,427400.0
2014-05-12 09:50:00,64.53,64.55,64.46,64.52,251000.0,56.7173,56.7349,56.6558,56.7085,251000.0
2014-05-12 10:00:00,64.52,64.55,64.46,64.48,176400.0,56.7085,56.7349,56.6558,56.6734,176400.0
2014-05-12 10:10:00,64.48,64.56,64.45,64.55,168300.0,56.6734,56.7437,56.647,56.7349,168300.0
2014-05-12 10:20:00,64.56,64.58,64.51,64.54,145900.0,56.7437,56.7612,56.6997,56.7261,145900.0
2014-05-12 10:30:00,64.54,64.59,64.54,64.59,249000.0,56.7261,56.77,56.7261,56.77,249000.0
2014-05-12 10:40:00,64.59,64.64,64.56,64.6,76000.0,56.77,56.814,56.7437,56.7788,76000.0
2014-05-12 10:50:00,64.59,64.6,64.52,64.56,54900.0,56.77,56.7788,56.7085,56.7437,54900.0
2014-05-12 11:00:00,64.55,64.59,64.55,64.57,58200.0,56.7349,56.77,56.7349,56.7525,58200.0
2014-05-12 11:10:00,64.57,64.59,64.54,64.58,71000.0,56.7525,56.77,56.7261,56.7612,71000.0
2014-05-12 11:20:00,64.58,64.61,64.54,64.59,117700.0,56.7612,56.7876,56.7261,56.77,117700.0
2014-05-12 11:30:00,64.58,64.63,64.58,64.59,72000.0,56.7612,56.8052,56.7612,56.77,72000.0
2014-05-12 11:40:00,64.58,64.63,64.58,64.61,124000.0,56.7612,56.8052,56.7612,56.7876,124000.0
2014-05-12 11:50:00,64.61,64.61,64.52,64.52,39700.0,56.7876,56.7876,56.7085,56.7085,39700.0
2014-05-12 12:00:00,64.52,64.54,64.51,64.53,31400.0,56.7085,56.7261,56.6997,56.7173,31400.0
2014-05-12 12:10:00,64.53,64.56,64.51,64.56,26700.0,56.7173,56.7437,56.6997,56.7437,26700.0
2014-05-12 12:20:00,64.57,64.61,64.53,64.54,48600.0,56.7525,56.7876,56.7173,56.7261,48600.0
2014-05-12 12:30:00,64.54,64.56,64.53,64.54,29300.0,56.7261,56.7437,56.7173,56.7261,29300.0
2014-05-12 12:40:00,64.54,64.54,64.47,64.49,37100.0,56.7261,56.7261,56.6646,56.6821,37100.0
2014-05-12 12:50:00,64.5,64.51,64.47,64.49,25300.0,56.6909,56.6997,56.6646,56.6821,25300.0
2014-05-12 13:00:00,64.47,64.52,64.47,64.52,60700.0,56.6646,56.7085,56.6646,56.7085,60700.0
2014-05-12 13:10:00,64.51,64.52,64.49,64.5,128300.0,56.6997,56.7085,56.6821,56.6909,128300.0
2014-05-12 13:20:00,64.49,64.53,64.49,64.52,59600.0,56.6821,56.7173,56.6821,56.7085,59600.0
2014-05-12 13:30:00,64.52,64.55,64.51,64.55,14700.0,56.7085,56.7349,56.6997,56.7349,14700.0
2014-05-12 13:40:00,64.55,64.57,64.52,64.54,42300.0,56.7349,56.7525,56.7085,56.7261,42300.0
2014-05-12 13:50:00,64.54,64.56,64.53,64.56,44700.0,56.7261,56.7437,56.7173,56.7437,44700.0
2014-05-12 14:00:00,64.55,64.6,64.51,64.57,35200.0,56.7349,56.7788,56.6997,56.7525,35200.0
2014-05-12 14:10:00,64.57,64.6,64.56,64.56,43700.0,56.7525,56.7788,56.7437,56.7437,43700.0
2014-05-12 14:20:00,64.57,64.58,64.54,64.54,59000.0,56.7525,56.7612,56.7261,56.7261,59000.0
2014-05-12 14:30:00,64.56,64.58,64.55,64.56,18400.0,56.7437,56.7612,56.7349,56.7437,18400.0
2014-05-12 14:40:00,64.55,64.57,64.53,64.54,49000.0,56.7349,56.7525,56.7173,56.7261,49000.0
2014-05-12 14:50:00,64.54,64.6,64.53,64.6,35800.0,56.7261,56.7788,56.7173,56.7788,35800.0
2014-05-12 15:00:00,64.6,64.64,64.58,64.6,40100.0,56.7788,56.814,56.7612,56.7788,40100.0
2014-05-12 15:10:00,64.6,64.61,64.57,64.59,55800.0,56.7788,56.7876,56.7525,56.77,55800.0
2014-05-12 15:20:00,64.59,64.61,64.57,64.58,123600.0,56.77,56.7876,56.7525,56.7612,123600.0
2014-05-12 15:30:00,64.58,64.63,64.57,64.62,147000.0,56.7612,56.8052,56.7525,56.7964,147000.0
2014-05-12 15:40:00,64.62,64.63,64.6,64.6,123100.0,56.7964,56.8052,56.7788,56.7788,123100.0
2014-05-12 15:50:00,64.61,64.67,64.6,64.63,327800.0,56.7876,56.8403,56.7788,56.8052,327800.0
2014-05-13 09:30:00,64.74,64.93,64.59,64.69,558500.0,56.9019,57.0689,56.77,56.8579,558500.0
2014-05-13 09:40:00,64.68,64.79,64.67,64.76,208100.0,56.8491,56.9458,56.8403,56.9195,208100.0
2014-05-13 09:50:00,64.75,64.77,64.64,64.65,192700.0,56.9107,56.9282,56.814,56.8228,192700.0
2014-05-13 10:00:00,64.65,64.74,64.64,64.73,135300.0,56.8228,56.9019,56.814,56.8931,135300.0
2014-05-13 10:10:00,64.72,64.73,64.64,64.64,67700.0,56.8843,56.8931,56.814,56.814,67700.0
2014-05-13 10:20:00,64.66,64.69,64.62,64.66,47100.0,56.8316,56.8579,56.7964,56.8316,47100.0
2014-05-13 10:30:00,64.67,64.72,64.66,64.69,42700.0,56.8403,56.8843,56.8316,56.8579,42700.0
2014-05-13 10:40:00,64.68,64.7,64.63,64.64,25900.0,56.8491,56.8667,56.8052,56.814,25900.0
2014-05-13 10:50:00,64.64,64.66,64.53,64.53,130000.0,56.814,56.8316,56.7173,56.7173,130000.0
2014-05-13 11:00:00,64.54,64.56,64.51,64.53,138600.0,56.7261,56.7437,56.6997,56.7173,138600.0
2014-05-13 11:10:00,64.53,64.53,64.4,64.4,109400.0,56.7173,56.7173,56.603,56.603,109400.0
2014-05-13 11:20:00,64.4,64.49,64.39,64.49,104700.0,56.603,56.6821,56.5942,56.6821,104700.0
2014-05-13 11:30:00,64.49,64.49,64.38,64.38,40200.0,56.6821,56.6821,56.5855,56.5855,40200.0
2014-05-13 11:40:00,64.38,64.41,64.34,64.38,271100.0,56.5855,56.6118,56.5503,56.5855,271100.0
2014-05-13 11:50:00,64.37,64.44,64.33,64.4,81800.0,56.5767,56.6382,56.5415,56.603,81800.0
2014-05-13 12:00:00,64.39,64.4,64.34,64.35,105600.0,56.5942,56.603,56.5503,56.5591,105600.0
2014-05-13 12:10:00,64.35,64.43,64.34,64.41,31300.0,56.5591,56.6294,56.5503,56.6118,31300.0
2014-05-13 12:20:00,64.42,64.43,64.37,64.39,15000.0,56.6206,56.6294,56.5767,56.5942,15000.0
2014-05-13 12:30:00,64.38,64.41,64.34,64.39,20300.0,56.5855,56.6118,56.5503,56.5942,20300.0
2014-05-13 12:40:00,64.39,64.44,64.37,64.44,15200.0,56.5942,56.6382,56.5767,56.6382,15200.0
2014-05-13 12:50:00,64.43,64.45,64.38,64.39,31700.0,56.6294,56.647,56.5855,56.5942,31700.0
2014-05-13 13:00:00,64.39,64.41,64.39,64.4,13700.0,56.5942,56.6118,56.5942,56.603,13700.0
2014-05-13 13:10:00,64.41,64.43,64.38,64.43,14500.0,56.6118,56.6294,56.5855,56.6294,14500.0
2014-05-13 13:20:00,64.43,64.46,64.42,64.44,25500.0,56.6294,56.6558,56.6206,56.6382,25500.0
2014-05-13 13:30:00,64.44,64.44,64.38,64.39,27700.0,56.6382,56.6382,56.5855,56.5942,27700.0
2014-05-13 13:40:00,64.39,64.39,64.34,64.37,27700.0,56.5942,56.5942,56.5503,56.5767,27700.0
2014-05-13 13:50:00,64.37,64.4,64.37,64.4,18000.0,56.5767,56.603,56.5767,56.603,18000.0
2014-05-13 14:00:00,64.4,64.44,64.39,64.43,20800.0,56.603,56.6382,56.5942,56.6294,20800.0
2014-05-13 14:10:00,64.44,64.46,64.42,64.43,13400.0,56.6382,56.6558,56.6206,56.6294,13400.0
2014-05-13 14:20:00,64.42,64.46,64.41,64.42,28200.0,56.6206,56.6558,56.6118,56.6206,28200.0
2014-05-13 14:30:00,64.43,64.48,64.43,64.48,17000.0,56.6294,56.6734,56.6294,56.6734,17000.0
2014-05-13 14:40:00,64.48,64.51,64.47,64.48,31400.0,56.6734,56.6997,56.6646,56.6734,31400.0
2014-05-13 14:50:00,64.47,64.48,64.45,64.46,70600.0,56.6646,56.6734,56.647,56.6558,70600.0
2014-05-13 15:00:00,64.46,64.49,64.42,64.44,73700.0,56.6558,56.6821,56.6206,56.6382,73700.0
2014-05-13 15:10:00,64.44,64.44,64.39,64.41,35500.0,56.6382,56.6382,56.5942,56.6118,35500.0
2014-05-13 15:20:00,64.41,64.43,64.37,64.43,62200.0,56.6118,56.6294,56.5767,56.6294,62200.0
2014-05-13 15:30:00,64.43,64.47,64.42,64.46,77400.0,56.6294,56.6646,56.6206,56.6558,77400.0
2014-05-13 15:40:00,64.46,64.46,64.42,64.42,113300.0,56.6558,56.6558,56.6206,56.6206,113300.0
2014-05-13 15:50:00,64.42,64.45,64.39,64.45,532100.0,56.6206,56.647,56.5942,56.647,532100.0
2014-05-14 09:30:00,64.34,64.43,64.25,64.31,474500.0,56.5503,56.6294,56.4712,56.5239,474500.0
2014-05-14 09:40:00,64.31,64.38,64.2,64.2,165500.0,56.5239,56.5855,56.4273,56.4273,165500.0
2014-05-14 09:50:00,64.19,64.28,64.16,64.26,119800.0,56.4185,56.4976,56.3921,56.48,119800.0
2014-05-14 10:00:00,64.27,64.36,64.27,64.3,57000.0,56.4888,56.5679,56.4888,56.5151,57000.0
2014-05-14 10:10:00,64.29,64.29,64.08,64.09,173300.0,56.5064,56.5064,56.3218,56.3306,173300.0
2014-05-14 10:20:00,64.09,64.16,64.05,64.14,95400.0,56.3306,56.3921,56.2954,56.3745,95400.0
2014-05-14 10:30:00,64.15,64.15,64.06,64.08,85000.0,56.3833,56.3833,56.3042,56.3218,85000.0
2014-05-14 10:40:00,64.09,64.17,64.04,64.17,139500.0,56.3306,56.4009,56.2866,56.4009,139500.0
2014-05-14 10:50:00,64.17,64.2,64.08,64.08,74300.0,56.4009,56.4273,56.3218,56.3218,74300.0
2014-05-14 11:00:00,64.09,64.12,64.03,64.07,102200.0,56.3306,56.3569,56.2778,56.313,102200.0
2014-05-14 11:10:00,64.08,64.12,64.04,64.07,76800.0,56.3218,56.3569,56.2866,56.313,76800.0
2014-05-14 11:20:00,64.06,64.07,64.0,64.0,62500.0,56.3042,56.313,56.2515,56.2515,62500.0
2014-05-14 11:30:00,64.0,64.04,63.99,64.03,60500.0,56.2515,56.2866,56.2427,56.2778,60500.0
2014-05-14 11:40:00,64.04,64.06,64.02,64.04,43200.0,56.2866,56.3042,56.269,56.2866,43200.0
2014-05-14 11:50:00,64.03,64.04,63.94,63.94,80400.0,56.2778,56.2866,56.1987,56.1987,80400.0
2014-05-14 12:00:00,63.94,63.98,63.94,63.97,73500.0,56.1987,56.2339,56.1987,56.2251,73500.0
2014-05-14 12:10:00,63.97,63.98,63.93,63.97,42700.0,56.2251,56.2339,56.1899,56.2251,42700.0
2014-05-14 12:20:00,63.96,63.96,63.91,63.93,67500.0,56.2163,56.2163,56.1724,56.1899,67500.0
2014-05-14 12:30:00,63.92,63.97,63.9,63.97,34300.0,56.1812,56.2251,56.1636,56.2251,34300.0
2014-05-14 12:40:00,63.97,63.98,63.95,63.97,40600.0,56.2251,56.2339,56.2075,56.2251,40600.0
2014-05-14 12:50:00,63.97,63.98,63.93,63.95,37200.0,56.2251,56.2339,56.1899,56.2075,37200.0
2014-05-14 13:00:00,63.95,64.01,63.95,63.99,34900.0,56.2075,56.2603,56.2075,56.2427,34900.0
2014-05-14 13:10:00,63.98,64.01,63.97,63.99,16800.0,56.2339,56.2603,56.2251,56.2427,16800.0
2014-05-14 13:20:00,64.0,64.01,63.95,63.97,21200.0,56.2515,56.2603,56.2075,56.2251,21200.0
2014-05-14 13:30:00,63.96,63.98,63.93,63.94,55600.0,56.2163,56.2339,56.1899,56.1987,55600.0
2014-05-14 13:40:00,63.95,63.97,63.94,63.96,37900.0,56.2075,56.2251,56.1987,56.2163,37900.0
2014-05-14 13:50:00,63.96,63.98,63.93,63.93,70000.0,56.2163,56.2339,56.1899,56.1899,70000.0
2014-05-14 14:00:00,63.94,63.95,63.9,63.9,54600.0,56.1987,56.2075,56.1636,56.1636,54600.0
2014-05-14 14:10:00,63.9,63.94,63.89,63.94,67600.0,56.1636,56.1987,56.1548,56.1987,67600.0
2014-05-14 14:20:00,63.93,63.97,63.93,63.96,30600.0,56.1899,56.2251,56.1899,56.2163,30600.0
2014-05-14 14:30:00,63.97,63.97,63.91,63.92,74300.0,56.2251,56.2251,56.1724,56.1812,74300.0
2014-05-14 14:40:00,63.92,63.93,63.8,63.82,83400.0,56.1812,56.1899,56.0757,56.0933,83400.0
2014-05-14 14:50:00,63.81,63.83,63.78,63.79,95300.0,56.0845,56.102,56.0581,56.0669,95300.0
2014-05-14 15:00:00,63.78,63.8,63.69,63.69,90500.0,56.0581,56.0757,55.979,55.979,90500.0
2014-05-14 15:10:00,63.7,63.76,63.7,63.76,74900.0,55.9878,56.0405,55.9878,56.0405,74900.0
2014-05-14 15:20:00,63.76,63.76,63.73,63.76,162700.0,56.0405,56.0405,56.0142,56.0405,162700.0
2014-05-14 15:30:00,63.75,63.76,63.62,63.66,150000.0,56.0317,56.0405,55.9175,55.9526,150000.0
2014-05-14 15:40:00,63.66,63.73,63.65,63.72,252600.0,55.9526,56.0142,55.9438,56.0054,252600.0
2014-05-14 15:50:00,63.73,63.77,63.71,63.74,432300.0,56.0142,56.0493,55.9966,56.0229,432300.0
2014-05-15 09:30:00,63.5,63.62,63.28,63.28,261600.0,55.812,55.9175,55.6186,55.6186,261600.0
2014-05-15 09:40:00,63.27,63.28,63.11,63.12,277400.0,55.6098,55.6186,55.4692,55.478,277400.0
2014-05-15 09:50:00,63.11,63.12,62.92,63.05,571700.0,55.4692,55.478,55.3022,55.4165,571700.0
2014-05-15 10:00:00,63.05,63.05,62.77,62.81,367900.0,55.4165,55.4165,55.1704,55.2055,367900.0
2014-05-15 10:10:00,62.82,62.87,62.72,62.87,281700.0,55.2143,55.2583,55.1264,55.2583,281700.0
2014-05-15 10:20:00,62.88,62.99,62.85,62.9,274100.0,55.2671,55.3637,55.2407,55.2846,274100.0
2014-05-15 10:30:00,62.9,62.93,62.79,62.81,140500.0,55.2846,55.311,55.188,55.2055,140500.0
2014-05-15 10:40:00,62.81,63.03,62.78,62.93,285300.0,55.2055,55.3989,55.1792,55.311,285300.0
2014-05-15 10:50:00,62.92,63.0,62.91,62.94,121400.0,55.3022,55.3725,55.2934,55.3198,121400.0
2014-05-15 11:00:00,62.94,62.96,62.78,62.78,161900.0,55.3198,55.3374,55.1792,55.1792,161900.0
2014-05-15 11:10:00,62.78,62.84,62.68,62.76,128200.0,55.1792,55.2319,55.0913,55.1616,128200.0
2014-05-15 11:20:00,62.76,62.8,62.72,62.75,103500.0,55.1616,55.1967,55.1264,55.1528,103500.0
2014-05-15 11:30:00,62.75,62.92,62.75,62.91,120100.0,55.1528,55.3022,55.1528,55.2934,120100.0
2014-05-15 11:40:00,62.91,62.92,62.69,62.7,125000.0,55.2934,55.3022,55.1001,55.1089,125000.0
2014-05-15 11:50:00,62.71,62.72,62.63,62.67,60400.0,55.1176,55.1264,55.0473,55.0825,60400.0
2014-05-15 12:00:00,62.67,62.8,62.67,62.75,70600.0,55.0825,55.1967,55.0825,55.1528,70600.0
2014-05-15 12:10:00,62.75,62.77,62.68,62.72,23500.0,55.1528,55.1704,55.0913,55.1264,23500.0
2014-05-15 12:20:00,62.73,62.75,62.67,62.73,91900.0,55.1352,55.1528,55.0825,55.1352,91900.0
2014-05-15 12:30:00,62.74,62.88,62.73,62.85,231700.0,55.144,55.2671,55.1352,55.2407,231700.0
2014-05-15 12:40:00,62.85,62.87,62.8,62.83,25500.0,55.2407,55.2583,55.1967,55.2231,25500.0
2014-05-15 12:50:00,62.83,62.97,62.83,62.95,131600.0,55.2231,55.3462,55.2231,55.3286,131600.0
2014-05-15 13:00:00,62.96,62.96,62.9,62.91,36100.0,55.3374,55.3374,55.2846,55.2934,36100.0
2014-05-15 13:10:00,62.9,62.94,62.88,62.89,30300.0,55.2846,55.3198,55.2671,55.2759,30300.0
2014-05-15 13:20:00,62.91,62.93,62.87,62.91,28800.0,55.2934,55.311,55.2583,55.2934,28800.0
2014-05-15 13:30:00,62.91,62.96,62.88,62.9,90200.0,55.2934,55.3374,55.2671,55.2846,90200.0
2014-05-15 13:40:00,62.89,62.89,62.83,62.85,129200.0,55.2759,55.2759,55.2231,55.2407,129200.0
2014-05-15 13:50:00,62.86,62.99,62.86,62.99,40100.0,55.2495,55.3637,55.2495,55.3637,40100.0
2014-05-15 14:00:00,62.99,63.14,62.98,63.13,40600.0,55.3637,55.4956,55.355,55.4868,40600.0
2014-05-15 14:10:00,63.14,63.17,62.99,63.01,39100.0,55.4956,55.522,55.3637,55.3813,39100.0
2014-05-15 14:20:00,63.01,63.09,62.97,63.08,46200.0,55.3813,55.4516,55.3462,55.4428,46200.0
2014-05-15 14:30:00,63.08,63.17,63.08,63.16,54400.0,55.4428,55.522,55.4428,55.5132,54400.0
2014-05-15 14:40:00,63.17,63.2,63.12,63.19,70600.0,55.522,55.5483,55.478,55.5395,70600.0
2014-05-15 14:50:00,63.19,63.29,63.18,63.25,142500.0,55.5395,55.6274,55.5307,55.5923,142500.0
2014-05-15 15:00:00,63.26,63.28,63.19,63.25,62700.0,55.6011,55.6186,55.5395,55.5923,62700.0
2014-05-15 15:10:00,63.25,63.29,63.21,63.21,81700.0,55.5923,55.6274,55.5571,55.5571,81700.0
2014-05-15 15:20:00,63.21,63.23,63.13,63.18,104400.0,55.5571,55.5747,55.4868,55.5307,104400.0
2014-05-15 15:30:00,63.18,63.34,63.17,63.31,96900.0,55.5307,55.6714,55.522,55.645,96900.0
2014-05-15 15:40:00,63.3,63.32,63.27,63.28,183400.0,55.6362,55.6538,55.6098,55.6186,183400.0
2014-05-15 15:50:00,63.28,63.31,63.23,63.31,298800.0,55.6186,55.645,55.5747,55.645,298800.0
2014-05-16 09:30:00,63.28,63.39,63.21,63.25,233600.0,55.6186,55.7153,55.5571,55.5923,233600.0
2014-05-16 09:40:00,63.24,63.27,63.14,63.2,131600.0,55.5835,55.6098,55.4956,55.5483,131600.0
2014-05-16 09:50:00,63.22,63.36,63.15,63.33,169100.0,55.5659,55.6889,55.5044,55.6626,169100.0
2014-05-16 10:00:00,63.34,63.38,63.06,63.13,123700.0,55.6714,55.7065,55.4253,55.4868,123700.0
2014-05-16 10:10:00,63.12,63.26,63.11,63.21,148400.0,55.478,55.6011,55.4692,55.5571,148400.0
2014-05-16 10:20:00,63.19,63.21,63.1,63.11,64400.0,55.5395,55.5571,55.4604,55.4692,64400.0
2014-05-16 10:30:00,63.12,63.25,63.12,63.25,72100.0,55.478,55.5923,55.478,55.5923,72100.0
2014-05-16 10:40:00,63.26,63.37,63.25,63.35,57100.0,55.6011,55.6977,55.5923,55.6802,57100.0
2014-05-16 10:50:00,63.35,63.38,63.3,63.3,73000.0,55.6802,55.7065,55.6362,55.6362,73000.0
2014-05-16 11:00:00,63.3,63.32,63.25,63.32,41900.0,55.6362,55.6538,55.5923,55.6538,41900.0
2014-05-16 11:10:00,63.33,63.46,63.31,63.43,64300.0,55.6626,55.7768,55.645,55.7505,64300.0
2014-05-16 11:20:00,63.43,63.43,63.36,63.38,42000.0,55.7505,55.7505,55.6889,55.7065,42000.0
2014-05-16 11:30:00,63.39,63.47,63.39,63.42,66600.0,55.7153,55.7856,55.7153,55.7417,66600.0
2014-05-16 11:40:00,63.42,63.42,63.36,63.38,42800.0,55.7417,55.7417,55.6889,55.7065,42800.0
2014-05-16 11:50:00,63.4,63.45,63.36,63.44,43700.0,55.7241,55.7681,55.6889,55.7593,43700.0
2014-05-16 12:00:00,63.44,63.49,63.41,63.42,28100.0,55.7593,55.8032,55.7329,55.7417,28100.0
2014-05-16 12:10:00,63.41,63.49,63.41,63.49,77400.0,55.7329,55.8032,55.7329,55.8032,77400.0
2014-05-16 12:20:00,63.49,63.5,63.42,63.44,28300.0,55.8032,55.812,55.7417,55.7593,28300.0
2014-05-16 12:30:00,63.44,63.45,63.4,63.45,14700.0,55.7593,55.7681,55.7241,55.7681,14700.0
2014-05-16 12:40:00,63.44,63.44,63.36,63.39,24000.0,55.7593,55.7593,55.6889,55.7153,24000.0
2014-05-16 12:50:00,63.39,63.39,63.36,63.38,8400.0,55.7153,55.7153,55.6889,55.7065,8400.0
2014-05-16 13:00:00,63.38,63.38,63.28,63.36,49200.0,55.7065,55.7065,55.6186,55.6889,49200.0
2014-05-16 13:10:00,63.36,63.42,63.35,63.4,28700.0,55.6889,55.7417,55.6802,55.7241,28700.0
2014-05-16 13:20:00,63.4,63.43,63.38,63.4,11000.0,55.7241,55.7505,55.7065,55.7241,11000.0
2014-05-16 13:30:00,63.39,63.44,63.39,63.41,22400.0,55.7153,55.7593,55.7153,55.7329,22400.0
2014-05-16 13:40:00,63.4,63.44,63.39,63.43,56600.0,55.7241,55.7593,55.7153,55.7505,56600.0
2014-05-16 13:50:00,63.43,63.45,63.4,63.41,19200.0,55.7505,55.7681,55.7241,55.7329,19200.0
2014-05-16 14:00:00,63.41,63.41,63.35,63.36,19400.0,55.7329,55.7329,55.6802,55.6889,19400.0
2014-05-16 14:10:00,63.37,63.42,63.35,63.39,29900.0,55.6977,55.7417,55.6802,55.7153,29900.0
2014-05-16 14:20:00,63.39,63.45,63.38,63.45,87900.0,55.7153,55.7681,55.7065,55.7681,87900.0
2014-05-16 14:30:00,63.44,63.45,63.43,63.44,20300.0,55.7593,55.7681,55.7505,55.7593,20300.0
2014-05-16 14:40:00,63.44,63.55,63.44,63.54,132600.0,55.7593,55.8559,55.7593,55.8472,132600.0
2014-05-16 14:50:00,63.54,63.68,63.52,63.68,80300.0,55.8472,55.9702,55.8296,55.9702,80300.0
2014-05-16 15:00:00,63.69,63.74,63.69,63.74,111800.0,55.979,56.0229,55.979,56.0229,111800.0
2014-05-16 15:10:00,63.75,63.79,63.7,63.71,68600.0,56.0317,56.0669,55.9878,55.9966,68600.0
2014-05-16 15:20:00,63.71,63.72,63.68,63.69,32000.0,55.9966,56.0054,55.9702,55.979,32000.0
2014-05-16 15:30:00,63.7,63.79,63.69,63.74,70500.0,55.9878,56.0669,55.979,56.0229,70500.0
2014-05-16 15:40:00,63.75,63.75,63.7,63.71,134700.0,56.0317,56.0317,55.9878,55.9966,134700.0
2014-05-16 15:50:00,63.71,63.76,63.71,63.74,334500.0,55.9966,56.0405,55.9966,56.0229,334500.0
2014-05-19 09:30:00,63.57,63.66,63.39,63.63,163500.0,55.8735,55.9526,55.7153,55.9263,163500.0
2014-05-19 09:40:00,63.64,63.74,63.62,63.71,217800.0,55.9351,56.0229,55.9175,55.9966,217800.0
2014-05-19 09:50:00,63.72,63.72,63.62,63.68,85000.0,56.0054,56.0054,55.9175,55.9702,85000.0
2014-05-19 10:00:00,63.69,63.74,63.58,63.66,68900.0,55.979,56.0229,55.8823,55.9526,68900.0
2014-05-19 10:10:00,63.66,63.74,63.61,63.74,62500.0,55.9526,56.0229,55.9087,56.0229,62500.0
2014-05-19 10:20:00,63.74,63.76,63.69,63.7,32900.0,56.0229,56.0405,55.979,55.9878,32900.0
2014-05-19 10:30:00,63.71,63.73,63.66,63.69,147500.0,55.9966,56.0142,55.9526,55.979,147500.0
2014-05-19 10:40:00,63.69,63.77,63.67,63.71,51400.0,55.979,56.0493,55.9614,55.9966,51400.0
2014-05-19 10:50:00,63.72,63.76,63.72,63.74,26900.0,56.0054,56.0405,56.0054,56.0229,26900.0
2014-05-19 11:00:00,63.75,63.81,63.74,63.8,31700.0,56.0317,56.0845,56.0229,56.0757,31700.0
2014-05-19 11:10:00,63.81,63.97,63.81,63.95,401900.0,56.0845,56.2251,56.0845,56.2075,401900.0
2014-05-19 11:20:00,63.95,63.96,63.91,63.91,31200.0,56.2075,56.2163,56.1724,56.1724,31200.0
2014-05-19 11:30:00,63.92,63.93,63.89,63.9,45100.0,56.1812,56.1899,56.1548,56.1636,45100.0
2014-05-19 11:40:00,63.89,63.95,63.89,63.92,41500.0,56.1548,56.2075,56.1548,56.1812,41500.0
2014-05-19 11:50:00,63.91,63.94,63.91,63.93,18900.0,56.1724,56.1987,56.1724,56.1899,18900.0
2014-05-19 12:00:00,63.92,63.98,63.92,63.98,26800.0,56.1812,56.2339,56.1812,56.2339,26800.0
2014-05-19 12:10:00,63.98,63.99,63.96,63.98,160000.0,56.2339,56.2427,56.2163,56.2339,160000.0
2014-05-19 12:20:00,63.99,64.03,63.99,64.01,33900.0,56.2427,56.2778,56.2427,56.2603,33900.0
2014-05-19 12:30:00,64.01,64.01,63.9,63.92,30800.0,56.2603,56.2603,56.1636,56.1812,30800.0
2014-05-19 12:40:00,63.92,63.95,63.91,63.95,14300.0,56.1812,56.2075,56.1724,56.2075,14300.0
2014-05-19 12:50:00,63.95,63.96,63.91,63.94,21500.0,56.2075,56.2163,56.1724,56.1987,21500.0
2014-05-19 13:00:00,63.94,63.99,63.94,63.98,15300.0,56.1987,56.2427,56.1987,56.2339,15300.0
2014-05-19 13:10:00,63.98,63.99,63.95,63.95,19200.0,56.2339,56.2427,56.2075,56.2075,19200.0
2014-05-19 13:20:00,63.95,63.99,63.95,63.96,14100.0,56.2075,56.2427,56.2075,56.2163,14100.0
2014-05-19 13:30:00,63.96,63.99,63.93,63.94,39400.0,56.2163,56.2427,56.1899,56.1987,39400.0
2014-05-19 13:40:00,63.94,63.98,63.94,63.98,20400.0,56.1987,56.2339,56.1987,56.2339,20400.0
2014-05-19 13:50:00,63.98,64.04,63.96,64.02,19400.0,56.2339,56.2866,56.2163,56.269,19400.0
2014-05-19 14:00:00,64.01,64.05,64.01,64.03,24100.0,56.2603,56.2954,56.2603,56.2778,24100.0
2014-05-19 14:10:00,64.03,64.04,64.0,64.03,59200.0,56.2778,56.2866,56.2515,56.2778,59200.0
2014-05-19 14:20:00,64.04,64.08,64.03,64.05,25900.0,56.2866,56.3218,56.2778,56.2954,25900.0
2014-05-19 14:30:00,64.05,64.05,63.99,64.01,58800.0,56.2954,56.2954,56.2427,56.2603,58800.0
2014-05-19 14:40:00,64.01,64.04,63.99,64.04,28100.0,56.2603,56.2866,56.2427,56.2866,28100.0
2014-05-19 14:50:00,64.05,64.06,63.99,64.01,19500.0,56.2954,56.3042,56.2427,56.2603,19500.0
2014-05-19 15:00:00,64.01,64.04,64.01,64.02,13000.0,56.2603,56.2866,56.2603,56.269,13000.0
2014-05-19 15:10:00,64.02,64.04,63.95,63.99,35900.0,56.269,56.2866,56.2075,56.2427,35900.0
2014-05-19 15:20:00,63.99,64.03,63.97,64.03,59400.0,56.2427,56.2778,56.2251,56.2778,59400.0
2014-05-19 15:30:00,64.03,64.08,64.03,64.04,68400.0,56.2778,56.3218,56.2778,56.2866,68400.0
2014-05-19 15:40:00,64.04,64.07,64.03,64.06,100200.0,56.2866,56.313,56.2778,56.3042,100200.0
2014-05-19 15:50:00,64.06,64.07,64.01,64.02,193400.0,56.3042,56.313,56.2603,56.269,193400.0
2014-05-20 09:30:00,63.86,63.96,63.7,63.84,385700.0,56.1284,56.2163,55.9878,56.1108,385700.0
2014-05-20 09:40:00,63.84,63.88,63.68,63.71,353500.0,56.1108,56.146,55.9702,55.9966,353500.0
2014-05-20 09:50:00,63.7,63.75,63.64,63.67,279700.0,55.9878,56.0317,55.9351,55.9614,279700.0
2014-05-20 10:00:00,63.68,63.75,63.63,63.7,89200.0,55.9702,56.0317,55.9263,55.9878,89200.0
2014-05-20 10:10:00,63.7,63.87,63.7,63.82,84300.0,55.9878,56.1372,55.9878,56.0933,84300.0
2014-05-20 10:20:00,63.82,63.83,63.68,63.71,113700.0,56.0933,56.102,55.9702,55.9966,113700.0
2014-05-20 10:30:00,63.71,63.85,63.7,63.78,117900.0,55.9966,56.1196,55.9878,56.0581,117900.0
2014-05-20 10:40:00,63.77,63.86,63.76,63.85,64600.0,56.0493,56.1284,56.0405,56.1196,64600.0
2014-05-20 10:50:00,63.84,63.94,63.82,63.91,101000.0,56.1108,56.1987,56.0933,56.1724,101000.0
2014-05-20 11:00:00,63.92,63.92,63.88,63.89,126900.0,56.1812,56.1812,56.146,56.1548,126900.0
2014-05-20 11:10:00,63.89,63.89,63.79,63.8,135800.0,56.1548,56.1548,56.0669,56.0757,135800.0
2014-05-20 11:20:00,63.8,63.81,63.73,63.76,87800.0,56.0757,56.0845,56.0142,56.0405,87800.0
2014-05-20 11:30:00,63.74,63.76,63.7,63.73,159800.0,56.0229,56.0405,55.9878,56.0142,159800.0
2014-05-20 11:40:00,63.73,63.87,63.73,63.87,106800.0,56.0142,56.1372,56.0142,56.1372,106800.0
2014-05-20 11:50:00,63.87,63.87,63.79,63.81,88500.0,56.1372,56.1372,56.0669,56.0845,88500.0
2014-05-20 12:00:00,63.81,63.81,63.65,63.67,101200.0,56.0845,56.0845,55.9438,55.9614,101200.0
2014-05-20 12:10:00,63.68,63.68,63.55,63.62,182500.0,55.9702,55.9702,55.8559,55.9175,182500.0
2014-05-20 12:20:00,63.62,63.66,63.58,63.58,56100.0,55.9175,55.9526,55.8823,55.8823,56100.0
2014-05-20 12:30:00,63.59,63.62,63.54,63.56,58000.0,55.8911,55.9175,55.8472,55.8647,58000.0
2014-05-20 12:40:00,63.56,63.59,63.52,63.55,182900.0,55.8647,55.8911,55.8296,55.8559,182900.0
2014-05-20 12:50:00,63.55,63.61,63.55,63.6,42800.0,55.8559,55.9087,55.8559,55.8999,42800.0
2014-05-20 13:00:00,63.6,63.6,63.54,63.55,54800.0,55.8999,55.8999,55.8472,55.8559,54800.0
2014-05-20 13:10:00,63.55,63.55,63.43,63.45,61300.0,55.8559,55.8559,55.7505,55.7681,61300.0
2014-05-20 13:20:00,63.45,63.5,63.41,63.49,30300.0,55.7681,55.812,55.7329,55.8032,30300.0
2014-05-20 13:30:00,63.49,63.49,63.42,63.42,117500.0,55.8032,55.8032,55.7417,55.7417,117500.0
2014-05-20 13:40:00,63.41,63.41,63.3,63.31,136000.0,55.7329,55.7329,55.6362,55.645,136000.0
2014-05-20 13:50:00,63.3,63.34,63.27,63.28,59600.0,55.6362,55.6714,55.6098,55.6186,59600.0
2014-05-20 14:00:00,63.29,63.38,63.29,63.37,33400.0,55.6274,55.7065,55.6274,55.6977,33400.0
2014-05-20 14:10:00,63.37,63.41,63.33,63.4,103900.0,55.6977,55.7329,55.6626,55.7241,103900.0
2014-05-20 14:20:00,63.41,63.43,63.36,63.39,61000.0,55.7329,55.7505,55.6889,55.7153,61000.0
2014-05-20 14:30:00,63.38,63.39,63.31,63.31,108200.0,55.7065,55.7153,55.645,55.645,108200.0
2014-05-20 14:40:00,63.31,63.38,63.31,63.37,39000.0,55.645,55.7065,55.645,55.6977,39000.0
2014-05-20 14:50:00,63.36,63.37,63.32,63.34,56900.0,55.6889,55.6977,55.6538,55.6714,56900.0
2014-05-20 15:00:00,63.34,63.44,63.33,63.43,65000.0,55.6714,55.7593,55.6626,55.7505,65000.0
2014-05-20 15:10:00,63.42,63.45,63.4,63.44,65200.0,55.7417,55.7681,55.7241,55.7593,65200.0
2014-05-20 15:20:00,63.44,63.49,63.4,63.46,110700.0,55.7593,55.8032,55.7241,55.7768,110700.0
2014-05-20 15:30:00,63.45,63.59,63.44,63.56,139500.0,55.7681,55.8911,55.7593,55.8647,139500.0
2014-05-20 15:40:00,63.57,63.59,63.49,63.51,117400.0,55.8735,55.8911,55.8032,55.8208,117400.0
2014-05-20 15:50:00,63.51,63.52,63.44,63.47,362700.0,55.8208,55.8296,55.7593,55.7856,362700.0
2014-05-21 09:30:00,63.64,63.91,63.64,63.82,154100.0,55.9351,56.1724,55.9351,56.0933,154100.0
2014-05-21 09:40:00,63.82,63.93,63.8,63.92,88900.0,56.0933,56.1899,56.0757,56.1812,88900.0
2014-05-21 09:50:00,63.93,63.99,63.87,63.93,107400.0,56.1899,56.2427,56.1372,56.1899,107400.0
2014-05-21 10:00:00,63.93,63.94,63.89,63.92,50800.0,56.1899,56.1987,56.1548,56.1812,50800.0
2014-05-21 10:10:00,63.93,63.98,63.93,63.95,35400.0,56.1899,56.2339,56.1899,56.2075,35400.0
2014-05-21 10:20:00,63.96,63.97,63.88,63.97,104700.0,56.2163,56.2251,56.146,56.2251,104700.0
2014-05-21 10:30:00,63.98,64.06,63.98,64.02,101500.0,56.2339,56.3042,56.2339,56.269,101500.0
2014-05-21 10:40:00,64.03,64.04,63.98,64.03,27000.0,56.2778,56.2866,56.2339,56.2778,27000.0
2014-05-21 10:50:00,64.03,64.08,63.96,63.96,125600.0,56.2778,56.3218,56.2163,56.2163,125600.0
2014-05-21 11:00:00,63.95,64.0,63.92,63.98,157200.0,56.2075,56.2515,56.1812,56.2339,157200.0
2014-05-21 11:10:00,63.98,63.99,63.95,63.95,131300.0,56.2339,56.2427,56.2075,56.2075,131300.0
2014-05-21 11:20:00,63.95,63.95,63.82,63.83,83500.0,56.2075,56.2075,56.0933,56.102,83500.0
2014-05-21 11:30:00,63.84,63.89,63.83,63.88,45400.0,56.1108,56.1548,56.102,56.146,45400.0
2014-05-21 11:40:00,63.87,63.88,63.78,63.78,99800.0,56.1372,56.146,56.0581,56.0581,99800.0
2014-05-21 11:50:00,63.78,63.85,63.77,63.83,46000.0,56.0581,56.1196,56.0493,56.102,46000.0
2014-05-21 12:00:00,63.84,63.87,63.81,63.82,52000.0,56.1108,56.1372,56.0845,56.0933,52000.0
2014-05-21 12:10:00,63.82,63.86,63.82,63.84,21400.0,56.0933,56.1284,56.0933,56.1108,21400.0
2014-05-21 12:20:00,63.83,63.92,63.83,63.92,33400.0,56.102,56.1812,56.102,56.1812,33400.0
2014-05-21 12:30:00,63.92,63.98,63.92,63.96,31000.0,56.1812,56.2339,56.1812,56.2163,31000.0
2014-05-21 12:40:00,63.96,63.98,63.95,63.96,15000.0,56.2163,56.2339,56.2075,56.2163,15000.0
2014-05-21 12:50:00,63.97,64.02,63.97,63.99,43000.0,56.2251,56.269,56.2251,56.2427,43000.0
2014-05-21 13:00:00,64.0,64.06,63.99,64.04,37600.0,56.2515,56.3042,56.2427,56.2866,37600.0
2014-05-21 13:10:00,64.04,64.06,64.02,64.05,54600.0,56.2866,56.3042,56.269,56.2954,54600.0
2014-05-21 13:20:00,64.06,64.06,64.01,64.02,20100.0,56.3042,56.3042,56.2603,56.269,20100.0
2014-05-21 13:30:00,64.01,64.02,63.99,64.0,23300.0,56.2603,56.269,56.2427,56.2515,23300.0
2014-05-21 13:40:00,64.0,64.04,63.99,64.0,26500.0,56.2515,56.2866,56.2427,56.2515,26500.0
2014-05-21 13:50:00,64.01,64.06,64.01,64.05,15000.0,56.2603,56.3042,56.2603,56.2954,15000.0
2014-05-21 14:00:00,64.05,64.16,64.01,64.05,121800.0,56.2954,56.3921,56.2603,56.2954,121800.0
2014-05-21 14:10:00,64.05,64.05,63.96,64.05,66000.0,56.2954,56.2954,56.2163,56.2954,66000.0
2014-05-21 14:20:00,64.04,64.08,64.01,64.06,63000.0,56.2866,56.3218,56.2603,56.3042,63000.0
2014-05-21 14:30:00,64.07,64.1,64.04,64.08,51100.0,56.313,56.3394,56.2866,56.3218,51100.0
2014-05-21 14:40:00,64.08,64.14,64.07,64.11,60500.0,56.3218,56.3745,56.313,56.3481,60500.0
2014-05-21 14:50:00,64.11,64.13,64.09,64.13,38200.0,56.3481,56.3657,56.3306,56.3657,38200.0
2014-05-21 15:00:00,64.12,64.17,64.11,64.17,48600.0,56.3569,56.4009,56.3481,56.4009,48600.0
2014-05-21 15:10:00,64.17,64.27,64.17,64.22,50200.0,56.4009,56.4888,56.4009,56.4448,50200.0
2014-05-21 15:20:00,64.22,64.27,64.22,64.26,59100.0,56.4448,56.4888,56.4448,56.48,59100.0
2014-05-21 15:30:00,64.26,64.28,64.21,64.22,80200.0,56.48,56.4976,56.436,56.4448,80200.0
2014-05-21 15:40:00,64.23,64.26,64.21,64.21,195100.0,56.4536,56.48,56.436,56.436,195100.0
2014-05-21 15:50:00,64.22,64.23,64.2,64.22,346400.0,56.4448,56.4536,56.4273,56.4448,346400.0
2014-05-22 09:30:00,64.22,64.4,64.11,64.39,291400.0,56.4448,56.603,56.3481,56.5942,291400.0
2014-05-22 09:40:00,64.38,64.57,64.34,64.55,224200.0,56.5855,56.7525,56.5503,56.7349,224200.0
2014-05-22 09:50:00,64.55,64.59,64.52,64.53,362600.0,56.7349,56.77,56.7085,56.7173,362600.0
2014-05-22 10:00:00,64.53,64.55,64.35,64.39,165500.0,56.7173,56.7349,56.5591,56.5942,165500.0
2014-05-22 10:10:00,64.41,64.51,64.41,64.48,76600.0,56.6118,56.6997,56.6118,56.6734,76600.0
2014-05-22 10:20:00,64.46,64.49,64.39,64.43,54700.0,56.6558,56.6821,56.5942,56.6294,54700.0
2014-05-22 10:30:00,64.43,64.5,64.43,64.5,28400.0,56.6294,56.6909,56.6294,56.6909,28400.0
2014-05-22 10:40:00,64.5,64.62,64.47,64.62,61000.0,56.6909,56.7964,56.6646,56.7964,61000.0
2014-05-22 10:50:00,64.63,64.66,64.59,64.59,177200.0,56.8052,56.8316,56.77,56.77,177200.0
2014-05-22 11:00:00,64.6,64.61,64.55,64.56,44700.0,56.7788,56.7876,56.7349,56.7437,44700.0
2014-05-22 11:10:00,64.56,64.6,64.54,64.6,41100.0,56.7437,56.7788,56.7261,56.7788,41100.0
2014-05-22 11:20:00,64.6,64.66,64.6,64.64,52600.0,56.7788,56.8316,56.7788,56.814,52600.0
2014-05-22 11:30:00,64.64,64.68,64.57,64.57,95400.0,56.814,56.8491,56.7525,56.7525,95400.0
2014-05-22 11:40:00,64.58,64.6,64.55,64.58,72000.0,56.7612,56.7788,56.7349,56.7612,72000.0
2014-05-22 11:50:00,64.58,64.62,64.58,64.59,25200.0,56.7612,56.7964,56.7612,56.77,25200.0
2014-05-22 12:00:00,64.58,64.59,64.56,64.56,18200.0,56.7612,56.77,56.7437,56.7437,18200.0
2014-05-22 12:10:00,64.55,64.55,64.48,64.52,72200.0,56.7349,56.7349,56.6734,56.7085,72200.0
2014-05-22 12:20:00,64.52,64.58,64.52,64.57,42800.0,56.7085,56.7612,56.7085,56.7525,42800.0
2014-05-22 12:30:00,64.57,64.57,64.54,64.57,55800.0,56.7525,56.7525,56.7261,56.7525,55800.0
2014-05-22 12:40:00,64.57,64.58,64.53,64.53,99700.0,56.7525,56.7612,56.7173,56.7173,99700.0
2014-05-22 12:50:00,64.53,64.55,64.49,64.51,207300.0,56.7173,56.7349,56.6821,56.6997,207300.0
2014-05-22 13:00:00,64.51,64.58,64.51,64.57,55900.0,56.6997,56.7612,56.6997,56.7525,55900.0
2014-05-22 13:10:00,64.57,64.58,64.54,64.55,54400.0,56.7525,56.7612,56.7261,56.7349,54400.0
2014-05-22 13:20:00,64.56,64.63,64.56,64.63,19900.0,56.7437,56.8052,56.7437,56.8052,19900.0
2014-05-22 13:30:00,64.63,64.63,64.59,64.61,46700.0,56.8052,56.8052,56.77,56.7876,46700.0
2014-05-22 13:40:00,64.61,64.65,64.6,64.65,42000.0,56.7876,56.8228,56.7788,56.8228,42000.0
2014-05-22 13:50:00,64.65,64.68,64.62,64.65,48700.0,56.8228,56.8491,56.7964,56.8228,48700.0
2014-05-22 14:00:00,64.65,64.66,64.63,64.64,83800.0,56.8228,56.8316,56.8052,56.814,83800.0
2014-05-22 14:10:00,64.65,64.66,64.63,64.65,52800.0,56.8228,56.8316,56.8052,56.8228,52800.0
2014-05-22 14:20:00,64.64,64.65,64.62,64.63,58300.0,56.814,56.8228,56.7964,56.8052,58300.0
2014-05-22 14:30:00,64.64,64.65,64.61,64.61,59600.0,56.814,56.8228,56.7876,56.7876,59600.0
2014-05-22 14:40:00,64.61,64.62,64.59,64.6,46400.0,56.7876,56.7964,56.77,56.7788,46400.0
2014-05-22 14:50:00,64.61,64.64,64.59,64.64,93700.0,56.7876,56.814,56.77,56.814,93700.0
2014-05-22 15:00:00,64.63,64.64,64.56,64.58,105400.0,56.8052,56.814,56.7437,56.7612,105400.0
2014-05-22 15:10:00,64.58,64.62,64.56,64.6,155900.0,56.7612,56.7964,56.7437,56.7788,155900.0
2014-05-22 15:20:00,64.6,64.61,64.57,64.59,47400.0,56.7788,56.7876,56.7525,56.77,47400.0
2014-05-22 15:30:00,64.58,64.61,64.57,64.61,58700.0,56.7612,56.7876,56.7525,56.7876,58700.0
2014-05-22 15:40:00,64.61,64.61,64.53,64.57,128700.0,56.7876,56.7876,56.7173,56.7525,128700.0
2014-05-22 15:50:00,64.56,64.57,64.54,64.55,466000.0,56.7437,56.7525,56.7261,56.7349,466000.0
2014-05-23 09:30:00,64.64,64.76,64.63,64.64,218000.0,56.814,56.9195,56.8052,56.814,218000.0
2014-05-23 09:40:00,64.65,64.69,64.54,64.55,92200.0,56.8228,56.8579,56.7261,56.7349,92200.0
2014-05-23 09:50:00,64.54,64.71,64.53,64.69,66700.0,56.7261,56.8755,56.7173,56.8579,66700.0
2014-05-23 10:00:00,64.71,64.81,64.7,64.79,81300.0,56.8755,56.9634,56.8667,56.9458,81300.0
2014-05-23 10:10:00,64.79,64.82,64.78,64.79,33900.0,56.9458,56.9722,56.937,56.9458,33900.0
2014-05-23 10:20:00,64.8,64.88,64.79,64.88,32500.0,56.9546,57.0249,56.9458,57.0249,32500.0
2014-05-23 10:30:00,64.88,64.92,64.87,64.9,31200.0,57.0249,57.0601,57.0161,57.0425,31200.0
2014-05-23 10:40:00,64.9,64.93,64.87,64.9,59000.0,57.0425,57.0689,57.0161,57.0425,59000.0
2014-05-23 10:50:00,64.9,64.91,64.83,64.85,91200.0,57.0425,57.0513,56.981,56.9986,91200.0
2014-05-23 11:00:00,64.86,64.86,64.83,64.84,21800.0,57.0073,57.0073,56.981,56.9898,21800.0
2014-05-23 11:10:00,64.84,64.87,64.83,64.86,62700.0,56.9898,57.0161,56.981,57.0073,62700.0
2014-05-23 11:20:00,64.86,64.87,64.81,64.81,40500.0,57.0073,57.0161,56.9634,56.9634,40500.0
2014-05-23 11:30:00,64.82,64.86,64.82,64.86,24000.0,56.9722,57.0073,56.9722,57.0073,24000.0
2014-05-23 11:40:00,64.87,64.91,64.87,64.9,25800.0,57.0161,57.0513,57.0161,57.0425,25800.0
2014-05-23 11:50:00,64.91,64.92,64.88,64.9,33700.0,57.0513,57.0601,57.0249,57.0425,33700.0
2014-05-23 12:00:00,64.9,64.96,64.9,64.94,30500.0,57.0425,57.0952,57.0425,57.0777,30500.0
2014-05-23 12:10:00,64.93,64.95,64.92,64.94,19700.0,57.0689,57.0864,57.0601,57.0777,19700.0
2014-05-23 12:20:00,64.93,64.97,64.91,64.96,25800.0,57.0689,57.104,57.0513,57.0952,25800.0
2014-05-23 12:30:00,64.96,64.97,64.95,64.95,16800.0,57.0952,57.104,57.0864,57.0864,16800.0
2014-05-23 12:40:00,64.96,64.98,64.95,64.98,19300.0,57.0952,57.1128,57.0864,57.1128,19300.0
2014-05-23 12:50:00,64.98,65.0,64.97,64.97,12500.0,57.1128,57.1304,57.104,57.104,12500.0
2014-05-23 13:00:00,64.97,64.98,64.97,64.98,5300.0,57.104,57.1128,57.104,57.1128,5300.0
2014-05-23 13:10:00,64.99,65.0,64.95,64.97,10400.0,57.1216,57.1304,57.0864,57.104,10400.0
2014-05-23 13:20:00,64.97,64.97,64.95,64.95,20600.0,57.104,57.104,57.0864,57.0864,20600.0
2014-05-23 13:30:00,64.95,64.98,64.94,64.97,33900.0,57.0864,57.1128,57.0777,57.104,33900.0
2014-05-23 13:40:00,64.97,64.99,64.95,64.98,27900.0,57.104,57.1216,57.0864,57.1128,27900.0
2014-05-23 13:50:00,64.97,65.0,64.97,64.98,18500.0,57.104,57.1304,57.104,57.1128,18500.0
2014-05-23 14:00:00,64.99,65.0,64.98,64.99,13600.0,57.1216,57.1304,57.1128,57.1216,13600.0
2014-05-23 14:10:00,64.99,65.0,64.97,64.99,28800.0,57.1216,57.1304,57.104,57.1216,28800.0
2014-05-23 14:20:00,64.98,65.02,64.98,65.0,19200.0,57.1128,57.148,57.1128,57.1304,19200.0
2014-05-23 14:30:00,65.01,65.03,65.01,65.03,27100.0,57.1392,57.1568,57.1392,57.1568,27100.0
2014-05-23 14:40:00,65.03,65.03,65.0,65.02,34200.0,57.1568,57.1568,57.1304,57.148,34200.0
2014-05-23 14:50:00,65.03,65.06,65.02,65.05,49400.0,57.1568,57.1831,57.148,57.1743,49400.0
2014-05-23 15:00:00,65.05,65.08,65.05,65.08,25300.0,57.1743,57.2007,57.1743,57.2007,25300.0
2014-05-23 15:10:00,65.08,65.11,65.08,65.09,69200.0,57.2007,57.2271,57.2007,57.2095,69200.0
2014-05-23 15:20:00,65.08,65.11,65.08,65.09,54200.0,57.2007,57.2271,57.2007,57.2095,54200.0
2014-05-23 15:30:00,65.09,65.1,65.08,65.09,44500.0,57.2095,57.2183,57.2007,57.2095,44500.0
2014-05-23 15:40:00,65.09,65.09,65.07,65.08,91700.0,57.2095,57.2095,57.1919,57.2007,91700.0
2014-05-23 15:50:00,65.08,65.1,65.07,65.08,224700.0,57.2007,57.2183,57.1919,57.2007,224700.0
2014-05-27 09:30:00,65.33,65.5,65.26,65.36,358200.0,57.4204,57.5699,57.3589,57.4468,358200.0
2014-05-27 09:40:00,65.36,65.45,65.33,65.44,107100.0,57.4468,57.5259,57.4204,57.5171,107100.0
2014-05-27 09:50:00,65.44,65.45,65.37,65.37,55600.0,57.5171,57.5259,57.4556,57.4556,55600.0
2014-05-27 10:00:00,65.37,65.43,65.37,65.41,95600.0,57.4556,57.5083,57.4556,57.4908,95600.0
2014-05-27 10:10:00,65.41,65.48,65.38,65.45,83900.0,57.4908,57.5523,57.4644,57.5259,83900.0
2014-05-27 10:20:00,65.46,65.48,65.44,65.47,99200.0,57.5347,57.5523,57.5171,57.5435,99200.0
2014-05-27 10:30:00,65.47,65.49,65.43,65.44,49000.0,57.5435,57.5611,57.5083,57.5171,49000.0
2014-05-27 10:40:00,65.45,65.47,65.42,65.47,57700.0,57.5259,57.5435,57.4995,57.5435,57700.0
2014-05-27 10:50:00,65.47,65.48,65.44,65.46,62900.0,57.5435,57.5523,57.5171,57.5347,62900.0
2014-05-27 11:00:00,65.46,65.49,65.46,65.47,31000.0,57.5347,57.5611,57.5347,57.5435,31000.0
2014-05-27 11:10:00,65.48,65.49,65.41,65.42,24700.0,57.5523,57.5611,57.4908,57.4995,24700.0
2014-05-27 11:20:00,65.41,65.42,65.39,65.4,38400.0,57.4908,57.4995,57.4732,57.482,38400.0
2014-05-27 11:30:00,65.4,65.44,65.4,65.43,72700.0,57.482,57.5171,57.482,57.5083,72700.0
2014-05-27 11:40:00,65.43,65.44,65.36,65.39,73400.0,57.5083,57.5171,57.4468,57.4732,73400.0
2014-05-27 11:50:00,65.39,65.41,65.38,65.4,19000.0,57.4732,57.4908,57.4644,57.482,19000.0
2014-05-27 12:00:00,65.39,65.41,65.35,65.41,41600.0,57.4732,57.4908,57.438,57.4908,41600.0
2014-05-27 12:10:00,65.4,65.41,65.36,65.36,21300.0,57.482,57.4908,57.4468,57.4468,21300.0
2014-05-27 12:20:00,65.37,65.37,65.29,65.31,48600.0,57.4556,57.4556,57.3853,57.4029,48600.0
2014-05-27 12:30:00,65.31,65.34,65.3,65.32,45700.0,57.4029,57.4292,57.3941,57.4117,45700.0
2014-05-27 12:40:00,65.33,65.34,65.3,65.34,17100.0,57.4204,57.4292,57.3941,57.4292,17100.0
2014-05-27 12:50:00,65.33,65.34,65.29,65.3,50200.0,57.4204,57.4292,57.3853,57.3941,50200.0
2014-05-27 13:00:00,65.31,65.34,65.27,65.33,68000.0,57.4029,57.4292,57.3677,57.4204,68000.0
2014-05-27 13:10:00,65.32,65.33,65.29,65.31,18100.0,57.4117,57.4204,57.3853,57.4029,18100.0
2014-05-27 13:20:00,65.31,65.33,65.29,65.3,193300.0,57.4029,57.4204,57.3853,57.3941,193300.0
2014-05-27 13:30:00,65.3,65.31,65.25,65.28,37000.0,57.3941,57.4029,57.3501,57.3765,37000.0
2014-05-27 13:40:00,65.27,65.32,65.26,65.32,56600.0,57.3677,57.4117,57.3589,57.4117,56600.0
2014-05-27 13:50:00,65.32,65.34,65.31,65.34,24700.0,57.4117,57.4292,57.4029,57.4292,24700.0
2014-05-27 14:00:00,65.34,65.34,65.32,65.34,34800.0,57.4292,57.4292,57.4117,57.4292,34800.0
2014-05-27 14:10:00,65.34,65.35,65.32,65.35,62400.0,57.4292,57.438,57.4117,57.438,62400.0
2014-05-27 14:20:00,65.34,65.39,65.34,65.34,317500.0,57.4292,57.4732,57.4292,57.4292,317500.0
2014-05-27 14:30:00,65.34,65.35,65.27,65.28,67500.0,57.4292,57.438,57.3677,57.3765,67500.0
2014-05-27 14:40:00,65.28,65.32,65.28,65.31,26300.0,57.3765,57.4117,57.3765,57.4029,26300.0
2014-05-27 14:50:00,65.32,65.35,65.32,65.32,38900.0,57.4117,57.438,57.4117,57.4117,38900.0
2014-05-27 15:00:00,65.32,65.34,65.31,65.33,13300.0,57.4117,57.4292,57.4029,57.4204,13300.0
2014-05-27 15:10:00,65.33,65.39,65.33,65.36,114000.0,57.4204,57.4732,57.4204,57.4468,114000.0
2014-05-27 15:20:00,65.37,65.39,65.36,65.37,55200.0,57.4556,57.4732,57.4468,57.4556,55200.0
2014-05-27 15:30:00,65.37,65.4,65.34,65.4,185900.0,57.4556,57.482,57.4292,57.482,185900.0
2014-05-27 15:40:00,65.4,65.43,65.39,65.4,147600.0,57.482,57.5083,57.4732,57.482,147600.0
2014-05-27 15:50:00,65.41,65.42,65.36,65.4,320900.0,57.4908,57.4995,57.4468,57.482,320900.0
2014-05-28 09:30:00,65.38,65.45,65.07,65.09,225800.0,57.4644,57.5259,57.1919,57.2095,225800.0
2014-05-28 09:40:00,65.09,65.21,65.06,65.16,203800.0,57.2095,57.315,57.1831,57.271,203800.0
2014-05-28 09:50:00,65.17,65.24,65.08,65.12,138700.0,57.2798,57.3413,57.2007,57.2359,138700.0
2014-05-28 10:00:00,65.12,65.14,65.05,65.11,93700.0,57.2359,57.2534,57.1743,57.2271,93700.0
2014-05-28 10:10:00,65.11,65.11,65.05,65.05,55100.0,57.2271,57.2271,57.1743,57.1743,55100.0
2014-05-28 10:20:00,65.05,65.21,65.03,65.21,103000.0,57.1743,57.315,57.1568,57.315,103000.0
2014-05-28 10:30:00,65.2,65.23,65.18,65.18,82200.0,57.3062,57.3325,57.2886,57.2886,82200.0
2014-05-28 10:40:00,65.19,65.2,65.1,65.19,221400.0,57.2974,57.3062,57.2183,57.2974,221400.0
2014-05-28 10:50:00,65.19,65.21,65.14,65.21,81200.0,57.2974,57.315,57.2534,57.315,81200.0
2014-05-28 11:00:00,65.21,65.27,65.2,65.27,88200.0,57.315,57.3677,57.3062,57.3677,88200.0
2014-05-28 11:10:00,65.27,65.28,65.25,65.27,24600.0,57.3677,57.3765,57.3501,57.3677,24600.0
2014-05-28 11:20:00,65.27,65.27,65.24,65.24,28400.0,57.3677,57.3677,57.3413,57.3413,28400.0
2014-05-28 11:30:00,65.24,65.35,65.24,65.34,47600.0,57.3413,57.438,57.3413,57.4292,47600.0
2014-05-28 11:40:00,65.34,65.34,65.29,65.32,35700.0,57.4292,57.4292,57.3853,57.4117,35700.0
2014-05-28 11:50:00,65.32,65.32,65.28,65.3,19300.0,57.4117,57.4117,57.3765,57.3941,19300.0
2014-05-28 12:00:00,65.3,65.36,65.3,65.35,36600.0,57.3941,57.4468,57.3941,57.438,36600.0
2014-05-28 12:10:00,65.35,65.4,65.33,65.35,119300.0,57.438,57.482,57.4204,57.438,119300.0
2014-05-28 12:20:00,65.36,65.36,65.29,65.3,47800.0,57.4468,57.4468,57.3853,57.3941,47800.0
2014-05-28 12:30:00,65.3,65.33,65.27,65.31,26100.0,57.3941,57.4204,57.3677,57.4029,26100.0
2014-05-28 12:40:00,65.3,65.31,65.27,65.3,26900.0,57.3941,57.4029,57.3677,57.3941,26900.0
2014-05-28 12:50:00,65.3,65.31,65.26,65.29,23400.0,57.3941,57.4029,57.3589,57.3853,23400.0
2014-05-28 13:00:00,65.3,65.33,65.29,65.32,25700.0,57.3941,57.4204,57.3853,57.4117,25700.0
2014-05-28 13:10:00,65.32,65.39,65.32,65.38,29700.0,57.4117,57.4732,57.4117,57.4644,29700.0
2014-05-28 13:20:00,65.38,65.41,65.36,65.36,22200.0,57.4644,57.4908,57.4468,57.4468,22200.0
2014-05-28 13:30:00,65.36,65.42,65.36,65.41,332600.0,57.4468,57.4995,57.4468,57.4908,332600.0
2014-05-28 13:40:00,65.41,65.41,65.38,65.39,720700.0,57.4908,57.4908,57.4644,57.4732,720700.0
2014-05-28 13:50:00,65.39,65.48,65.39,65.45,342100.0,57.4732,57.5523,57.4732,57.5259,342100.0
2014-05-28 14:00:00,65.45,65.49,65.41,65.41,656900.0,57.5259,57.5611,57.4908,57.4908,656900.0
2014-05-28 14:10:00,65.41,65.42,65.39,65.41,457300.0,57.4908,57.4995,57.4732,57.4908,457300.0
2014-05-28 14:20:00,65.4,65.45,65.4,65.44,582100.0,57.482,57.5259,57.482,57.5171,582100.0
2014-05-28 14:30:00,65.43,65.44,65.37,65.42,455900.0,57.5083,57.5171,57.4556,57.4995,455900.0
2014-05-28 14:40:00,65.42,65.44,65.39,65.43,586800.0,57.4995,57.5171,57.4732,57.5083,586800.0
2014-05-28 14:50:00,65.42,65.46,65.42,65.44,437400.0,57.4995,57.5347,57.4995,57.5171,437400.0
2014-05-28 15:00:00,65.44,65.49,65.44,65.47,585300.0,57.5171,57.5611,57.5171,57.5435,585300.0
2014-05-28 15:10:00,65.47,65.52,65.46,65.52,607900.0,57.5435,57.5874,57.5347,57.5874,607900.0
2014-05-28 15:20:00,65.52,65.52,65.46,65.46,480200.0,57.5874,57.5874,57.5347,57.5347,480200.0
2014-05-28 15:30:00,65.47,65.5,65.45,65.46,639000.0,57.5435,57.5699,57.5259,57.5347,639000.0
2014-05-28 15:40:00,65.45,65.46,65.39,65.4,369700.0,57.5259,57.5347,57.4732,57.482,369700.0
2014-05-28 15:50:00,65.4,65.41,65.32,65.34,677700.0,57.482,57.4908,57.4117,57.4292,677700.0
2014-05-29 09:30:00,65.55,65.56,65.45,65.5,187200.0,57.6138,57.6226,57.5259,57.5699,187200.0
2014-05-29 09:40:00,65.51,65.57,65.47,65.47,98400.0,57.5786,57.6314,57.5435,57.5435,98400.0
2014-05-29 09:50:00,65.47,65.54,65.41,65.53,64700.0,57.5435,57.605,57.4908,57.5962,64700.0
2014-05-29 10:00:00,65.52,65.53,65.38,65.41,210200.0,57.5874,57.5962,57.4644,57.4908,210200.0
2014-05-29 10:10:00,65.42,65.43,65.3,65.32,90800.0,57.4995,57.5083,57.3941,57.4117,90800.0
2014-05-29 10:20:00,65.3,65.35,65.3,65.35,61700.0,57.3941,57.438,57.3941,57.438,61700.0
2014-05-29 10:30:00,65.35,65.38,65.32,65.35,93700.0,57.438,57.4644,57.4117,57.438,93700.0
2014-05-29 10:40:00,65.34,65.46,65.33,65.45,157800.0,57.4292,57.5347,57.4204,57.5259,157800.0
2014-05-29 10:50:00,65.45,65.45,65.4,65.41,129100.0,57.5259,57.5259,57.482,57.4908,129100.0
2014-05-29 11:00:00,65.41,65.41,65.34,65.39,24200.0,57.4908,57.4908,57.4292,57.4732,24200.0
2014-05-29 11:10:00,65.39,65.45,65.38,65.42,36000.0,57.4732,57.5259,57.4644,57.4995,36000.0
2014-05-29 11:20:00,65.43,65.47,65.42,65.47,23100.0,57.5083,57.5435,57.4995,57.5435,23100.0
2014-05-29 11:30:00,65.46,65.51,65.46,65.48,36300.0,57.5347,57.5786,57.5347,57.5523,36300.0
2014-05-29 11:40:00,65.47,65.47,65.42,65.42,15100.0,57.5435,57.5435,57.4995,57.4995,15100.0
2014-05-29 11:50:00,65.41,65.42,65.38,65.41,44400.0,57.4908,57.4995,57.4644,57.4908,44400.0
2014-05-29 12:00:00,65.41,65.5,65.41,65.49,44400.0,57.4908,57.5699,57.4908,57.5611,44400.0
2014-05-29 12:10:00,65.5,65.5,65.44,65.44,22200.0,57.5699,57.5699,57.5171,57.5171,22200.0
2014-05-29 12:20:00,65.45,65.47,65.38,65.41,282800.0,57.5259,57.5435,57.4644,57.4908,282800.0
2014-05-29 12:30:00,65.41,65.43,65.39,65.39,19200.0,57.4908,57.5083,57.4732,57.4732,19200.0
2014-05-29 12:40:00,65.38,65.42,65.38,65.4,34700.0,57.4644,57.4995,57.4644,57.482,34700.0
2014-05-29 12:50:00,65.4,65.43,65.4,65.42,34300.0,57.482,57.5083,57.482,57.4995,34300.0
2014-05-29 13:00:00,65.43,65.43,65.41,65.42,54200.0,57.5083,57.5083,57.4908,57.4995,54200.0
2014-05-29 13:10:00,65.41,65.42,65.4,65.42,14300.0,57.4908,57.4995,57.482,57.4995,14300.0
2014-05-29 13:20:00,65.42,65.43,65.41,65.42,38800.0,57.4995,57.5083,57.4908,57.4995,38800.0
2014-05-29 13:30:00,65.42,65.44,65.41,65.42,32200.0,57.4995,57.5171,57.4908,57.4995,32200.0
2014-05-29 13:40:00,65.41,65.46,65.41,65.45,25800.0,57.4908,57.5347,57.4908,57.5259,25800.0
2014-05-29 13:50:00,65.45,65.46,65.44,65.45,18100.0,57.5259,57.5347,57.5171,57.5259,18100.0
2014-05-29 14:00:00,65.44,65.45,65.42,65.44,17600.0,57.5171,57.5259,57.4995,57.5171,17600.0
2014-05-29 14:10:00,65.45,65.48,65.45,65.48,137100.0,57.5259,57.5523,57.5259,57.5523,137100.0
2014-05-29 14:20:00,65.47,65.5,65.46,65.48,94900.0,57.5435,57.5699,57.5347,57.5523,94900.0
2014-05-29 14:30:00,65.48,65.56,65.47,65.55,158100.0,57.5523,57.6226,57.5435,57.6138,158100.0
2014-05-29 14:40:00,65.56,65.57,65.53,65.56,16700.0,57.6226,57.6314,57.5962,57.6226,16700.0
2014-05-29 14:50:00,65.56,65.57,65.55,65.56,45700.0,57.6226,57.6314,57.6138,57.6226,45700.0
2014-05-29 15:00:00,65.55,65.6,65.55,65.57,43700.0,57.6138,57.6578,57.6138,57.6314,43700.0
2014-05-29 15:10:00,65.56,65.57,65.54,65.56,14900.0,57.6226,57.6314,57.605,57.6226,14900.0
2014-05-29 15:20:00,65.57,65.61,65.56,65.61,33400.0,57.6314,57.6665,57.6226,57.6665,33400.0
2014-05-29 15:30:00,65.6,65.61,65.55,65.55,82500.0,57.6578,57.6665,57.6138,57.6138,82500.0
2014-05-29 15:40:00,65.56,65.6,65.54,65.59,94300.0,57.6226,57.6578,57.605,57.649,94300.0
2014-05-29 15:50:00,65.6,65.63,65.58,65.62,199800.0,57.6578,57.6841,57.6402,57.6753,199800.0
2014-05-30 09:30:00,65.52,65.64,65.51,65.53,243300.0,57.5874,57.6929,57.5786,57.5962,243300.0
2014-05-30 09:40:00,65.52,65.61,65.51,65.56,118700.0,57.5874,57.6665,57.5786,57.6226,118700.0
2014-05-30 09:50:00,65.57,65.57,65.51,65.56,76600.0,57.6314,57.6314,57.5786,57.6226,76600.0
2014-05-30 10:00:00,65.56,65.64,65.54,65.63,78600.0,57.6226,57.6929,57.605,57.6841,78600.0
2014-05-30 10:10:00,65.62,65.69,65.61,65.63,48100.0,57.6753,57.7369,57.6665,57.6841,48100.0
2014-05-30 10:20:00,65.63,65.65,65.59,65.63,62400.0,57.6841,57.7017,57.649,57.6841,62400.0
2014-05-30 10:30:00,65.62,65.63,65.52,65.55,157100.0,57.6753,57.6841,57.5874,57.6138,157100.0
2014-05-30 10:40:00,65.53,65.55,65.51,65.52,32000.0,57.5962,57.6138,57.5786,57.5874,32000.0
2014-05-30 10:50:00,65.52,65.57,65.51,65.52,38900.0,57.5874,57.6314,57.5786,57.5874,38900.0
2014-05-30 11:00:00,65.52,65.56,65.52,65.54,38800.0,57.5874,57.6226,57.5874,57.605,38800.0
2014-05-30 11:10:00,65.54,65.56,65.53,65.55,42300.0,57.605,57.6226,57.5962,57.6138,42300.0
2014-05-30 11:20:00,65.55,65.55,65.49,65.5,111700.0,57.6138,57.6138,57.5611,57.5699,111700.0
2014-05-30 11:30:00,65.51,65.55,65.49,65.54,90500.0,57.5786,57.6138,57.5611,57.605,90500.0
2014-05-30 11:40:00,65.53,65.61,65.53,65.6,35000.0,57.5962,57.6665,57.5962,57.6578,35000.0
2014-05-30 11:50:00,65.59,65.6,65.56,65.56,27900.0,57.649,57.6578,57.6226,57.6226,27900.0
2014-05-30 12:00:00,65.56,65.59,65.55,65.55,12600.0,57.6226,57.649,57.6138,57.6138,12600.0
2014-05-30 12:10:00,65.55,65.59,65.55,65.58,31500.0,57.6138,57.649,57.6138,57.6402,31500.0
2014-05-30 12:20:00,65.58,65.59,65.53,65.54,38600.0,57.6402,57.649,57.5962,57.605,38600.0
2014-05-30 12:30:00,65.54,65.54,65.43,65.43,52500.0,57.605,57.605,57.5083,57.5083,52500.0
2014-05-30 12:40:00,65.42,65.47,65.4,65.45,46800.0,57.4995,57.5435,57.482,57.5259,46800.0
2014-05-30 12:50:00,65.45,65.48,65.43,65.45,43100.0,57.5259,57.5523,57.5083,57.5259,43100.0
2014-05-30 13:00:00,65.45,65.48,65.42,65.46,24200.0,57.5259,57.5523,57.4995,57.5347,24200.0
2014-05-30 13:10:00,65.47,65.48,65.43,65.44,42900.0,57.5435,57.5523,57.5083,57.5171,42900.0
2014-05-30 13:20:00,65.44,65.47,65.42,65.47,57000.0,57.5171,57.5435,57.4995,57.5435,57000.0
2014-05-30 13:30:00,65.47,65.47,65.43,65.44,18800.0,57.5435,57.5435,57.5083,57.5171,18800.0
2014-05-30 13:40:00,65.45,65.47,65.42,65.45,54100.0,57.5259,57.5435,57.4995,57.5259,54100.0
2014-05-30 13:50:00,65.45,65.48,65.45,65.46,23700.0,57.5259,57.5523,57.5259,57.5347,23700.0
2014-05-30 14:00:00,65.47,65.54,65.46,65.53,37700.0,57.5435,57.605,57.5347,57.5962,37700.0
2014-05-30 14:10:00,65.53,65.56,65.53,65.53,22400.0,57.5962,57.6226,57.5962,57.5962,22400.0
2014-05-30 14:20:00,65.54,65.57,65.52,65.57,46100.0,57.605,57.6314,57.5874,57.6314,46100.0
2014-05-30 14:30:00,65.56,65.57,65.53,65.55,45500.0,57.6226,57.6314,57.5962,57.6138,45500.0
2014-05-30 14:40:00,65.55,65.59,65.55,65.58,99700.0,57.6138,57.649,57.6138,57.6402,99700.0
2014-05-30 14:50:00,65.58,65.59,65.52,65.52,48300.0,57.6402,57.649,57.5874,57.5874,48300.0
2014-05-30 15:00:00,65.52,65.54,65.51,65.54,40100.0,57.5874,57.605,57.5786,57.605,40100.0
2014-05-30 15:10:00,65.54,65.57,65.53,65.55,36500.0,57.605,57.6314,57.5962,57.6138,36500.0
2014-05-30 15:20:00,65.55,65.56,65.5,65.56,51800.0,57.6138,57.6226,57.5699,57.6226,51800.0
2014-05-30 15:30:00,65.56,65.63,65.56,65.58,101100.0,57.6226,57.6841,57.6226,57.6402,101100.0
2014-05-30 15:40:00,65.58,65.64,65.58,65.64,372000.0,57.6402,57.6929,57.6402,57.6929,372000.0
2014-05-30 15:50:00,65.64,65.7,65.64,65.66,337000.0,57.6929,57.7456,57.6929,57.7105,337000.0
2014-06-02 09:30:00,65.8,65.8,65.67,65.74,149300.0,57.8335,57.8335,57.7193,57.7808,149300.0
2014-06-02 09:40:00,65.74,65.76,65.67,65.67,86000.0,57.7808,57.7984,57.7193,57.7193,86000.0
2014-06-02 09:50:00,65.67,65.76,65.67,65.73,168600.0,57.7193,57.7984,57.7193,57.772,168600.0
2014-06-02 10:00:00,65.73,65.73,65.52,65.52,214400.0,57.772,57.772,57.5874,57.5874,214400.0
2014-06-02 10:10:00,65.51,65.68,65.51,65.67,161900.0,57.5786,57.7281,57.5786,57.7193,161900.0
2014-06-02 10:20:00,65.67,65.69,65.62,65.67,127400.0,57.7193,57.7369,57.6753,57.7193,127400.0
2014-06-02 10:30:00,65.67,65.74,65.67,65.73,43000.0,57.7193,57.7808,57.7193,57.772,43000.0
2014-06-02 10:40:00,65.74,65.75,65.64,65.64,79900.0,57.7808,57.7896,57.6929,57.6929,79900.0
2014-06-02 10:50:00,65.64,65.71,65.62,65.71,30100.0,57.6929,57.7544,57.6753,57.7544,30100.0
2014-06-02 11:00:00,65.72,65.77,65.69,65.77,53100.0,57.7632,57.8072,57.7369,57.8072,53100.0
2014-06-02 11:10:00,65.77,65.83,65.77,65.79,81900.0,57.8072,57.8599,57.8072,57.8247,81900.0
2014-06-02 11:20:00,65.8,65.92,65.78,65.9,93900.0,57.8335,57.939,57.816,57.9214,93900.0
2014-06-02 11:30:00,65.9,65.9,65.84,65.86,54500.0,57.9214,57.9214,57.8687,57.8863,54500.0
2014-06-02 11:40:00,65.86,65.93,65.86,65.92,114100.0,57.8863,57.9478,57.8863,57.939,114100.0
2014-06-02 11:50:00,65.93,65.95,65.91,65.94,34800.0,57.9478,57.9654,57.9302,57.9566,34800.0
2014-06-02 12:00:00,65.94,65.95,65.91,65.93,26200.0,57.9566,57.9654,57.9302,57.9478,26200.0
2014-06-02 12:10:00,65.92,65.94,65.89,65.89,30500.0,57.939,57.9566,57.9126,57.9126,30500.0
2014-06-02 12:20:00,65.89,65.91,65.87,65.89,20300.0,57.9126,57.9302,57.8951,57.9126,20300.0
2014-06-02 12:30:00,65.89,65.9,65.87,65.87,25900.0,57.9126,57.9214,57.8951,57.8951,25900.0
2014-06-02 12:40:00,65.88,65.9,65.87,65.89,15600.0,57.9039,57.9214,57.8951,57.9126,15600.0
2014-06-02 12:50:00,65.9,65.9,65.87,65.87,16900.0,57.9214,57.9214,57.8951,57.8951,16900.0
2014-06-02 13:00:00,65.88,65.89,65.84,65.87,17800.0,57.9039,57.9126,57.8687,57.8951,17800.0
2014-06-02 13:10:00,65.88,65.88,65.85,65.87,35200.0,57.9039,57.9039,57.8775,57.8951,35200.0
2014-06-02 13:20:00,65.87,65.92,65.85,65.92,19600.0,57.8951,57.939,57.8775,57.939,19600.0
2014-06-02 13:30:00,65.91,65.91,65.85,65.85,25500.0,57.9302,57.9302,57.8775,57.8775,25500.0
2014-06-02 13:40:00,65.86,65.87,65.83,65.83,25900.0,57.8863,57.8951,57.8599,57.8599,25900.0
2014-06-02 13:50:00,65.83,65.86,65.83,65.84,15700.0,57.8599,57.8863,57.8599,57.8687,15700.0
2014-06-02 14:00:00,65.85,65.86,65.83,65.84,20100.0,57.8775,57.8863,57.8599,57.8687,20100.0
2014-06-02 14:10:00,65.84,65.86,65.8,65.84,52600.0,57.8687,57.8863,57.8335,57.8687,52600.0
2014-06-02 14:20:00,65.85,65.89,65.85,65.89,42200.0,57.8775,57.9126,57.8775,57.9126,42200.0
2014-06-02 14:30:00,65.87,65.91,65.87,65.9,74500.0,57.8951,57.9302,57.8951,57.9214,74500.0
2014-06-02 14:40:00,65.89,65.9,65.85,65.88,21300.0,57.9126,57.9214,57.8775,57.9039,21300.0
2014-06-02 14:50:00,65.89,65.89,65.87,65.89,50800.0,57.9126,57.9126,57.8951,57.9126,50800.0
2014-06-02 15:00:00,65.89,65.89,65.86,65.89,27700.0,57.9126,57.9126,57.8863,57.9126,27700.0
2014-06-02 15:10:00,65.89,65.89,65.82,65.89,274900.0,57.9126,57.9126,57.8511,57.9126,274900.0
2014-06-02 15:20:00,65.88,65.89,65.86,65.87,35600.0,57.9039,57.9126,57.8863,57.8951,35600.0
2014-06-02 15:30:00,65.87,65.91,65.87,65.89,96800.0,57.8951,57.9302,57.8951,57.9126,96800.0
2014-06-02 15:40:00,65.9,65.94,65.89,65.92,129000.0,57.9214,57.9566,57.9126,57.939,129000.0
2014-06-02 15:50:00,65.92,65.93,65.87,65.88,301600.0,57.939,57.9478,57.8951,57.9039,301600.0
2014-06-03 09:30:00,65.66,65.78,65.62,65.75,135200.0,57.7105,57.816,57.6753,57.7896,135200.0
2014-06-03 09:40:00,65.75,65.78,65.7,65.75,127000.0,57.7896,57.816,57.7456,57.7896,127000.0
2014-06-03 09:50:00,65.76,65.82,65.75,65.8,60000.0,57.7984,57.8511,57.7896,57.8335,60000.0
2014-06-03 10:00:00,65.81,65.9,65.79,65.86,306900.0,57.8423,57.9214,57.8247,57.8863,306900.0
2014-06-03 10:10:00,65.86,65.86,65.78,65.79,36800.0,57.8863,57.8863,57.816,57.8247,36800.0
2014-06-03 10:20:00,65.79,65.84,65.78,65.8,46100.0,57.8247,57.8687,57.816,57.8335,46100.0
2014-06-03 10:30:00,65.81,65.87,65.81,65.84,36200.0,57.8423,57.8951,57.8423,57.8687,36200.0
2014-06-03 10:40:00,65.84,65.84,65.69,65.73,56400.0,57.8687,57.8687,57.7369,57.772,56400.0
2014-06-03 10:50:00,65.73,65.75,65.69,65.74,28600.0,57.772,57.7896,57.7369,57.7808,28600.0
2014-06-03 11:00:00,65.73,65.75,65.71,65.75,51500.0,57.772,57.7896,57.7544,57.7896,51500.0
2014-06-03 11:10:00,65.76,65.77,65.73,65.75,59200.0,57.7984,57.8072,57.772,57.7896,59200.0
2014-06-03 11:20:00,65.74,65.75,65.72,65.72,22100.0,57.7808,57.7896,57.7632,57.7632,22100.0
2014-06-03 11:30:00,65.71,65.75,65.68,65.7,47800.0,57.7544,57.7896,57.7281,57.7456,47800.0
2014-06-03 11:40:00,65.7,65.7,65.64,65.68,56100.0,57.7456,57.7456,57.6929,57.7281,56100.0
2014-06-03 11:50:00,65.68,65.7,65.65,65.66,28300.0,57.7281,57.7456,57.7017,57.7105,28300.0
2014-06-03 12:00:00,65.67,65.7,65.66,65.66,26300.0,57.7193,57.7456,57.7105,57.7105,26300.0
2014-06-03 12:10:00,65.67,65.76,65.66,65.76,25500.0,57.7193,57.7984,57.7105,57.7984,25500.0
2014-06-03 12:20:00,65.76,65.77,65.72,65.74,26600.0,57.7984,57.8072,57.7632,57.7808,26600.0
2014-06-03 12:30:00,65.74,65.75,65.72,65.73,22100.0,57.7808,57.7896,57.7632,57.772,22100.0
2014-06-03 12:40:00,65.73,65.76,65.73,65.74,15800.0,57.772,57.7984,57.772,57.7808,15800.0
2014-06-03 12:50:00,65.73,65.74,65.72,65.73,18600.0,57.772,57.7808,57.7632,57.772,18600.0
2014-06-03 13:00:00,65.74,65.79,65.73,65.79,21200.0,57.7808,57.8247,57.772,57.8247,21200.0
2014-06-03 13:10:00,65.78,65.8,65.74,65.75,29400.0,57.816,57.8335,57.7808,57.7896,29400.0
2014-06-03 13:20:00,65.75,65.78,65.74,65.78,16800.0,57.7896,57.816,57.7808,57.816,16800.0
2014-06-03 13:30:00,65.79,65.79,65.75,65.76,29700.0,57.8247,57.8247,57.7896,57.7984,29700.0
2014-06-03 13:40:00,65.76,65.78,65.76,65.76,14700.0,57.7984,57.816,57.7984,57.7984,14700.0
2014-06-03 13:50:00,65.76,65.79,65.76,65.77,9600.0,57.7984,57.8247,57.7984,57.8072,9600.0
2014-06-03 14:00:00,65.77,65.79,65.76,65.77,14900.0,57.8072,57.8247,57.7984,57.8072,14900.0
2014-06-03 14:10:00,65.76,65.77,65.73,65.77,22600.0,57.7984,57.8072,57.772,57.8072,22600.0
2014-06-03 14:20:00,65.77,65.81,65.77,65.8,37700.0,57.8072,57.8423,57.8072,57.8335,37700.0
2014-06-03 14:30:00,65.8,65.8,65.77,65.79,53700.0,57.8335,57.8335,57.8072,57.8247,53700.0
2014-06-03 14:40:00,65.79,65.8,65.76,65.76,12300.0,57.8247,57.8335,57.7984,57.7984,12300.0
2014-06-03 14:50:00,65.76,65.78,65.73,65.75,33400.0,57.7984,57.816,57.772,57.7896,33400.0
2014-06-03 15:00:00,65.74,65.75,65.7,65.72,109000.0,57.7808,57.7896,57.7456,57.7632,109000.0
2014-06-03 15:10:00,65.72,65.78,65.72,65.78,22000.0,57.7632,57.816,57.7632,57.816,22000.0
2014-06-03 15:20:00,65.77,65.8,65.76,65.79,28300.0,57.8072,57.8335,57.7984,57.8247,28300.0
2014-06-03 15:30:00,65.79,65.8,65.77,65.78,50200.0,57.8247,57.8335,57.8072,57.816,50200.0
2014-06-03 15:40:00,65.78,65.8,65.77,65.78,59400.0,57.816,57.8335,57.8072,57.816,59400.0
2014-06-03 15:50:00,65.79,65.8,65.77,65.77,277500.0,57.8247,57.8335,57.8072,57.8072,277500.0
2014-06-04 09:30:00,65.58,65.68,65.55,65.63,138100.0,57.6402,57.7281,57.6138,57.6841,138100.0
2014-06-04 09:40:00,65.63,65.64,65.49,65.63,89900.0,57.6841,57.6929,57.5611,57.6841,89900.0
2014-06-04 09:50:00,65.62,65.74,65.62,65.74,53200.0,57.6753,57.7808,57.6753,57.7808,53200.0
2014-06-04 10:00:00,65.74,65.8,65.72,65.77,65400.0,57.7808,57.8335,57.7632,57.8072,65400.0
2014-06-04 10:10:00,65.78,65.85,65.78,65.82,44400.0,57.816,57.8775,57.816,57.8511,44400.0
2014-06-04 10:20:00,65.82,65.84,65.79,65.81,40100.0,57.8511,57.8687,57.8247,57.8423,40100.0
2014-06-04 10:30:00,65.82,65.86,65.81,65.86,46600.0,57.8511,57.8863,57.8423,57.8863,46600.0
2014-06-04 10:40:00,65.86,65.88,65.84,65.87,30000.0,57.8863,57.9039,57.8687,57.8951,30000.0
2014-06-04 10:50:00,65.87,65.94,65.86,65.92,37600.0,57.8951,57.9566,57.8863,57.939,37600.0
2014-06-04 11:00:00,65.92,65.95,65.91,65.94,31800.0,57.939,57.9654,57.9302,57.9566,31800.0
2014-06-04 11:10:00,65.94,65.94,65.9,65.91,24400.0,57.9566,57.9566,57.9214,57.9302,24400.0
2014-06-04 11:20:00,65.92,66.01,65.91,65.99,59200.0,57.939,58.0181,57.9302,58.0005,59200.0
2014-06-04 11:30:00,65.99,66.01,65.97,65.99,21600.0,58.0005,58.0181,57.983,58.0005,21600.0
2014-06-04 11:40:00,65.98,66.02,65.96,65.99,31500.0,57.9917,58.0269,57.9742,58.0005,31500.0
2014-06-04 11:50:00,65.99,66.03,65.98,66.0,12700.0,58.0005,58.0357,57.9917,58.0093,12700.0
2014-06-04 12:00:00,66.0,66.06,66.0,66.06,7100.0,58.0093,58.0621,58.0093,58.0621,7100.0
2014-06-04 12:10:00,66.05,66.09,66.05,66.06,29000.0,58.0533,58.0884,58.0533,58.0621,29000.0
2014-06-04 12:20:00,66.06,66.07,66.04,66.07,16800.0,58.0621,58.0708,58.0445,58.0708,16800.0
2014-06-04 12:30:00,66.06,66.07,66.04,66.06,9900.0,58.0621,58.0708,58.0445,58.0621,9900.0
2014-06-04 12:40:00,66.06,66.13,66.06,66.11,36100.0,58.0621,58.1236,58.0621,58.106,36100.0
2014-06-04 12:50:00,66.11,66.15,66.1,66.12,40000.0,58.106,58.1412,58.0972,58.1148,40000.0
2014-06-04 13:00:00,66.12,66.17,66.12,66.14,33800.0,58.1148,58.1587,58.1148,58.1324,33800.0
2014-06-04 13:10:00,66.15,66.16,66.13,66.13,10900.0,58.1412,58.15,58.1236,58.1236,10900.0
2014-06-04 13:20:00,66.13,66.15,66.12,66.14,25100.0,58.1236,58.1412,58.1148,58.1324,25100.0
2014-06-04 13:30:00,66.14,66.14,66.12,66.14,13000.0,58.1324,58.1324,58.1148,58.1324,13000.0
2014-06-04 13:40:00,66.13,66.14,66.12,66.13,25000.0,58.1236,58.1324,58.1148,58.1236,25000.0
2014-06-04 13:50:00,66.13,66.17,66.12,66.16,16100.0,58.1236,58.1587,58.1148,58.15,16100.0
2014-06-04 14:00:00,66.16,66.16,66.12,66.12,33500.0,58.15,58.15,58.1148,58.1148,33500.0
2014-06-04 14:10:00,66.13,66.15,66.12,66.13,67700.0,58.1236,58.1412,58.1148,58.1236,67700.0
2014-06-04 14:20:00,66.13,66.13,66.06,66.09,48600.0,58.1236,58.1236,58.0621,58.0884,48600.0
2014-06-04 14:30:00,66.09,66.12,66.07,66.1,79800.0,58.0884,58.1148,58.0708,58.0972,79800.0
2014-06-04 14:40:00,66.1,66.11,66.05,66.05,50500.0,58.0972,58.106,58.0533,58.0533,50500.0
2014-06-04 14:50:00,66.04,66.08,66.03,66.08,63300.0,58.0445,58.0796,58.0357,58.0796,63300.0
2014-06-04 15:00:00,66.07,66.08,66.05,66.05,41200.0,58.0708,58.0796,58.0533,58.0533,41200.0
2014-06-04 15:10:00,66.06,66.08,66.03,66.05,81600.0,58.0621,58.0796,58.0357,58.0533,81600.0
2014-06-04 15:20:00,66.05,66.07,66.04,66.06,46900.0,58.0533,58.0708,58.0445,58.0621,46900.0
2014-06-04 15:30:00,66.06,66.08,66.05,66.08,102500.0,58.0621,58.0796,58.0533,58.0796,102500.0
2014-06-04 15:40:00,66.08,66.08,66.04,66.05,141900.0,58.0796,58.0796,58.0445,58.0533,141900.0
2014-06-04 15:50:00,66.05,66.11,66.05,66.08,248200.0,58.0533,58.106,58.0533,58.0796,248200.0
2014-06-05 09:30:00,66.11,66.22,66.08,66.09,100600.0,58.106,58.2027,58.0796,58.0884,100600.0
2014-06-05 09:40:00,66.08,66.15,65.94,66.09,132100.0,58.0796,58.1412,57.9566,58.0884,132100.0
2014-06-05 09:50:00,66.09,66.11,65.95,66.07,88000.0,58.0884,58.106,57.9654,58.0708,88000.0
2014-06-05 10:00:00,66.06,66.06,65.93,65.95,83300.0,58.0621,58.0621,57.9478,57.9654,83300.0
2014-06-05 10:10:00,65.95,65.98,65.89,65.98,165900.0,57.9654,57.9917,57.9126,57.9917,165900.0
2014-06-05 10:20:00,65.97,66.09,65.97,66.09,48500.0,57.983,58.0884,57.983,58.0884,48500.0
2014-06-05 10:30:00,66.09,66.1,66.02,66.06,25700.0,58.0884,58.0972,58.0269,58.0621,25700.0
2014-06-05 10:40:00,66.07,66.2,66.07,66.13,49600.0,58.0708,58.1851,58.0708,58.1236,49600.0
2014-06-05 10:50:00,66.13,66.19,66.1,66.17,35100.0,58.1236,58.1763,58.0972,58.1587,35100.0
2014-06-05 11:00:00,66.17,66.22,66.15,66.2,98000.0,58.1587,58.2027,58.1412,58.1851,98000.0
2014-06-05 11:10:00,66.21,66.32,66.2,66.32,45000.0,58.1939,58.2906,58.1851,58.2906,45000.0
2014-06-05 11:20:00,66.33,66.36,66.31,66.32,74800.0,58.2994,58.3257,58.2818,58.2906,74800.0
2014-06-05 11:30:00,66.33,66.39,66.32,66.37,82700.0,58.2994,58.3521,58.2906,58.3345,82700.0
2014-06-05 11:40:00,66.37,66.42,66.34,66.4,63600.0,58.3345,58.3785,58.3082,58.3609,63600.0
2014-06-05 11:50:00,66.4,66.47,66.4,66.45,47300.0,58.3609,58.4224,58.3609,58.4048,47300.0
2014-06-05 12:00:00,66.46,66.53,66.46,66.53,93300.0,58.4136,58.4752,58.4136,58.4752,93300.0
2014-06-05 12:10:00,66.53,66.53,66.47,66.48,72700.0,58.4752,58.4752,58.4224,58.4312,72700.0
2014-06-05 12:20:00,66.48,66.55,66.47,66.53,35500.0,58.4312,58.4927,58.4224,58.4752,35500.0
2014-06-05 12:30:00,66.52,66.59,66.52,66.57,60600.0,58.4664,58.5279,58.4664,58.5103,60600.0
2014-06-05 12:40:00,66.58,66.59,66.53,66.54,49700.0,58.5191,58.5279,58.4752,58.4839,49700.0
2014-06-05 12:50:00,66.54,66.56,66.53,66.54,27800.0,58.4839,58.5015,58.4752,58.4839,27800.0
2014-06-05 13:00:00,66.54,66.62,66.54,66.59,39100.0,58.4839,58.5543,58.4839,58.5279,39100.0
2014-06-05 13:10:00,66.59,66.59,66.58,66.59,17300.0,58.5279,58.5279,58.5191,58.5279,17300.0
2014-06-05 13:20:00,66.59,66.6,66.53,66.55,16900.0,58.5279,58.5367,58.4752,58.4927,16900.0
2014-06-05 13:30:00,66.55,66.59,66.55,66.56,23200.0,58.4927,58.5279,58.4927,58.5015,23200.0
2014-06-05 13:40:00,66.57,66.57,66.52,66.53,19200.0,58.5103,58.5103,58.4664,58.4752,19200.0
2014-06-05 13:50:00,66.52,66.58,66.52,66.58,29300.0,58.4664,58.5191,58.4664,58.5191,29300.0
2014-06-05 14:00:00,66.58,66.59,66.54,66.56,26400.0,58.5191,58.5279,58.4839,58.5015,26400.0
2014-06-05 14:10:00,66.56,66.59,66.55,66.56,38800.0,58.5015,58.5279,58.4927,58.5015,38800.0
2014-06-05 14:20:00,66.55,66.62,66.55,66.58,42800.0,58.4927,58.5543,58.4927,58.5191,42800.0
2014-06-05 14:30:00,66.59,66.6,66.53,66.54,25500.0,58.5279,58.5367,58.4752,58.4839,25500.0
2014-06-05 14:40:00,66.53,66.58,66.52,66.57,44300.0,58.4752,58.5191,58.4664,58.5103,44300.0
2014-06-05 14:50:00,66.57,66.58,66.48,66.48,95100.0,58.5103,58.5191,58.4312,58.4312,95100.0
2014-06-05 15:00:00,66.49,66.56,66.48,66.52,47800.0,58.44,58.5015,58.4312,58.4664,47800.0
2014-06-05 15:10:00,66.53,66.54,66.48,66.52,48200.0,58.4752,58.4839,58.4312,58.4664,48200.0
2014-06-05 15:20:00,66.52,66.53,66.46,66.49,117100.0,58.4664,58.4752,58.4136,58.44,117100.0
2014-06-05 15:30:00,66.49,66.52,66.47,66.51,57100.0,58.44,58.4664,58.4224,58.4576,57100.0
2014-06-05 15:40:00,66.51,66.54,66.49,66.52,144700.0,58.4576,58.4839,58.44,58.4664,144700.0
2014-06-05 15:50:00,66.52,66.55,66.51,66.53,237100.0,58.4664,58.4927,58.4576,58.4752,237100.0
2014-06-06 09:30:00,66.65,66.84,66.6,66.82,124900.0,58.5806,58.7476,58.5367,58.73,124900.0
2014-06-06 09:40:00,66.83,66.87,66.78,66.84,233100.0,58.7388,58.774,58.6949,58.7476,233100.0
2014-06-06 09:50:00,66.85,66.88,66.78,66.88,72000.0,58.7564,58.7828,58.6949,58.7828,72000.0
2014-06-06 10:00:00,66.88,66.91,66.86,66.89,163500.0,58.7828,58.8091,58.7652,58.7916,163500.0
2014-06-06 10:10:00,66.89,66.89,66.81,66.81,79500.0,58.7916,58.7916,58.7213,58.7213,79500.0
2014-06-06 10:20:00,66.82,66.9,66.82,66.89,89100.0,58.73,58.8004,58.73,58.7916,89100.0
2014-06-06 10:30:00,66.89,66.9,66.84,66.84,33200.0,58.7916,58.8004,58.7476,58.7476,33200.0
2014-06-06 10:40:00,66.84,66.87,66.82,66.85,47900.0,58.7476,58.774,58.73,58.7564,47900.0
2014-06-06 10:50:00,66.85,66.89,66.85,66.88,37500.0,58.7564,58.7916,58.7564,58.7828,37500.0
2014-06-06 11:00:00,66.87,66.92,66.86,66.91,66400.0,58.774,58.8179,58.7652,58.8091,66400.0
2014-06-06 11:10:00,66.92,66.92,66.87,66.87,29900.0,58.8179,58.8179,58.774,58.774,29900.0
2014-06-06 11:20:00,66.88,66.88,66.85,66.86,54900.0,58.7828,58.7828,58.7564,58.7652,54900.0
2014-06-06 11:30:00,66.85,66.87,66.82,66.86,27700.0,58.7564,58.774,58.73,58.7652,27700.0
2014-06-06 11:40:00,66.86,66.87,66.83,66.84,93300.0,58.7652,58.774,58.7388,58.7476,93300.0
2014-06-06 11:50:00,66.85,66.86,66.81,66.81,36100.0,58.7564,58.7652,58.7213,58.7213,36100.0
2014-06-06 12:00:00,66.81,66.83,66.81,66.82,34400.0,58.7213,58.7388,58.7213,58.73,34400.0
2014-06-06 12:10:00,66.82,66.83,66.79,66.81,43900.0,58.73,58.7388,58.7037,58.7213,43900.0
2014-06-06 12:20:00,66.8,66.81,66.77,66.8,30400.0,58.7125,58.7213,58.6861,58.7125,30400.0
2014-06-06 12:30:00,66.8,66.83,66.79,66.82,36500.0,58.7125,58.7388,58.7037,58.73,36500.0
2014-06-06 12:40:00,66.83,66.84,66.81,66.83,72800.0,58.7388,58.7476,58.7213,58.7388,72800.0
2014-06-06 12:50:00,66.83,66.85,66.82,66.83,44700.0,58.7388,58.7564,58.73,58.7388,44700.0
2014-06-06 13:00:00,66.83,66.83,66.79,66.81,14400.0,58.7388,58.7388,58.7037,58.7213,14400.0
2014-06-06 13:10:00,66.82,66.83,66.79,66.81,38300.0,58.73,58.7388,58.7037,58.7213,38300.0
2014-06-06 13:20:00,66.82,66.84,66.81,66.84,40400.0,58.73,58.7476,58.7213,58.7476,40400.0
2014-06-06 13:30:00,66.84,66.84,66.8,66.82,31600.0,58.7476,58.7476,58.7125,58.73,31600.0
2014-06-06 13:40:00,66.82,66.86,66.81,66.86,121600.0,58.73,58.7652,58.7213,58.7652,121600.0
2014-06-06 13:50:00,66.87,66.87,66.83,66.83,128400.0,58.774,58.774,58.7388,58.7388,128400.0
2014-06-06 14:00:00,66.83,66.84,66.81,66.84,120100.0,58.7388,58.7476,58.7213,58.7476,120100.0
2014-06-06 14:10:00,66.85,66.87,66.83,66.87,187100.0,58.7564,58.774,58.7388,58.774,187100.0
2014-06-06 14:20:00,66.87,66.89,66.86,66.88,55800.0,58.774,58.7916,58.7652,58.7828,55800.0
2014-06-06 14:30:00,66.87,66.88,66.85,66.86,29200.0,58.774,58.7828,58.7564,58.7652,29200.0
2014-06-06 14:40:00,66.86,66.86,66.82,66.83,25600.0,58.7652,58.7652,58.73,58.7388,25600.0
2014-06-06 14:50:00,66.83,66.84,66.81,66.83,33500.0,58.7388,58.7476,58.7213,58.7388,33500.0
2014-06-06 15:00:00,66.83,66.84,66.81,66.83,43100.0,58.7388,58.7476,58.7213,58.7388,43100.0
2014-06-06 15:10:00,66.84,66.87,66.83,66.87,34900.0,58.7476,58.774,58.7388,58.774,34900.0
2014-06-06 15:20:00,66.87,66.88,66.84,66.86,52100.0,58.774,58.7828,58.7476,58.7652,52100.0
2014-06-06 15:30:00,66.85,66.86,66.81,66.81,63400.0,58.7564,58.7652,58.7213,58.7213,63400.0
2014-06-06 15:40:00,66.81,66.84,66.78,66.83,146500.0,58.7213,58.7476,58.6949,58.7388,146500.0
2014-06-06 15:50:00,66.83,66.92,66.82,66.92,392600.0,58.7388,58.8179,58.73,58.8179,392600.0
2014-06-09 09:30:00,66.97,67.2,66.92,67.14,154200.0,58.8619,59.064,58.8179,59.0113,154200.0
2014-06-09 09:40:00,67.17,67.24,67.15,67.23,172400.0,59.0377,59.0992,59.0201,59.0904,172400.0
2014-06-09 09:50:00,67.23,67.26,67.15,67.15,140200.0,59.0904,59.1168,59.0201,59.0201,140200.0
2014-06-09 10:00:00,67.16,67.19,67.08,67.11,55100.0,59.0289,59.0552,58.9586,58.9849,55100.0
2014-06-09 10:10:00,67.12,67.16,67.06,67.1,57500.0,58.9937,59.0289,58.941,58.9761,57500.0
2014-06-09 10:20:00,67.11,67.14,67.09,67.09,31100.0,58.9849,59.0113,58.9674,58.9674,31100.0
2014-06-09 10:30:00,67.1,67.11,67.02,67.07,83900.0,58.9761,58.9849,58.9058,58.9498,83900.0
2014-06-09 10:40:00,67.08,67.13,67.05,67.13,65600.0,58.9586,59.0025,58.9322,59.0025,65600.0
2014-06-09 10:50:00,67.12,67.13,67.09,67.1,41800.0,58.9937,59.0025,58.9674,58.9761,41800.0
2014-06-09 11:00:00,67.11,67.13,67.09,67.1,17600.0,58.9849,59.0025,58.9674,58.9761,17600.0
2014-06-09 11:10:00,67.11,67.14,67.11,67.14,18600.0,58.9849,59.0113,58.9849,59.0113,18600.0
2014-06-09 11:20:00,67.15,67.17,67.14,67.16,45000.0,59.0201,59.0377,59.0113,59.0289,45000.0
2014-06-09 11:30:00,67.16,67.23,67.15,67.21,48300.0,59.0289,59.0904,59.0201,59.0728,48300.0
2014-06-09 11:40:00,67.21,67.24,67.2,67.24,42300.0,59.0728,59.0992,59.064,59.0992,42300.0
2014-06-09 11:50:00,67.24,67.26,67.19,67.21,30900.0,59.0992,59.1168,59.0552,59.0728,30900.0
2014-06-09 12:00:00,67.2,67.22,67.17,67.17,26700.0,59.064,59.0816,59.0377,59.0377,26700.0
2014-06-09 12:10:00,67.18,67.18,67.16,67.17,25100.0,59.0465,59.0465,59.0289,59.0377,25100.0
2014-06-09 12:20:00,67.17,67.18,67.12,67.12,51000.0,59.0377,59.0465,58.9937,58.9937,51000.0
2014-06-09 12:30:00,67.11,67.13,67.08,67.1,41300.0,58.9849,59.0025,58.9586,58.9761,41300.0
2014-06-09 12:40:00,67.09,67.12,67.08,67.09,16300.0,58.9674,58.9937,58.9586,58.9674,16300.0
2014-06-09 12:50:00,67.09,67.1,67.07,67.08,18000.0,58.9674,58.9761,58.9498,58.9586,18000.0
2014-06-09 13:00:00,67.08,67.11,67.08,67.09,17500.0,58.9586,58.9849,58.9586,58.9674,17500.0
2014-06-09 13:10:00,67.08,67.09,67.07,67.08,13600.0,58.9586,58.9674,58.9498,58.9586,13600.0
2014-06-09 13:20:00,67.07,67.07,66.98,67.0,25800.0,58.9498,58.9498,58.8707,58.8883,25800.0
2014-06-09 13:30:00,67.0,67.04,66.98,67.03,34800.0,58.8883,58.9234,58.8707,58.9146,34800.0
2014-06-09 13:40:00,67.03,67.04,66.98,67.0,30700.0,58.9146,58.9234,58.8707,58.8883,30700.0
2014-06-09 13:50:00,66.99,67.02,66.98,66.99,22600.0,58.8795,58.9058,58.8707,58.8795,22600.0
2014-06-09 14:00:00,66.99,67.0,66.95,66.95,78600.0,58.8795,58.8883,58.8443,58.8443,78600.0
2014-06-09 14:10:00,66.95,66.95,66.86,66.9,104800.0,58.8443,58.8443,58.7652,58.8004,104800.0
2014-06-09 14:20:00,66.9,66.92,66.86,66.87,61700.0,58.8004,58.8179,58.7652,58.774,61700.0
2014-06-09 14:30:00,66.88,66.9,66.85,66.88,60100.0,58.7828,58.8004,58.7564,58.7828,60100.0
2014-06-09 14:40:00,66.88,66.96,66.88,66.92,43000.0,58.7828,58.8531,58.7828,58.8179,43000.0
2014-06-09 14:50:00,66.93,66.99,66.93,66.96,53700.0,58.8267,58.8795,58.8267,58.8531,53700.0
2014-06-09 15:00:00,66.96,66.99,66.95,66.99,35900.0,58.8531,58.8795,58.8443,58.8795,35900.0
2014-06-09 15:10:00,66.99,67.03,66.98,67.02,124700.0,58.8795,58.9146,58.8707,58.9058,124700.0
2014-06-09 15:20:00,67.03,67.06,67.0,67.02,75800.0,58.9146,58.941,58.8883,58.9058,75800.0
2014-06-09 15:30:00,67.01,67.01,66.95,66.96,49600.0,58.897,58.897,58.8443,58.8531,49600.0
2014-06-09 15:40:00,66.95,66.97,66.93,66.96,139400.0,58.8443,58.8619,58.8267,58.8531,139400.0
2014-06-09 15:50:00,66.96,66.99,66.93,66.95,265900.0,58.8531,58.8795,58.8267,58.8443,265900.0
2014-06-10 09:30:00,66.79,66.93,66.79,66.8,264400.0,58.7037,58.8267,58.7037,58.7125,264400.0
2014-06-10 09:40:00,66.79,66.85,66.76,66.81,167500.0,58.7037,58.7564,58.6773,58.7213,167500.0
2014-06-10 09:50:00,66.81,66.88,66.81,66.86,88200.0,58.7213,58.7828,58.7213,58.7652,88200.0
2014-06-10 10:00:00,66.86,66.86,66.71,66.72,80700.0,58.7652,58.7652,58.6334,58.6422,80700.0
2014-06-10 10:10:00,66.72,66.82,66.72,66.78,55900.0,58.6422,58.73,58.6422,58.6949,55900.0
2014-06-10 10:20:00,66.78,66.91,66.78,66.88,52600.0,58.6949,58.8091,58.6949,58.7828,52600.0
2014-06-10 10:30:00,66.88,66.92,66.79,66.8,40800.0,58.7828,58.8179,58.7037,58.7125,40800.0
2014-06-10 10:40:00,66.81,66.89,66.81,66.89,21700.0,58.7213,58.7916,58.7213,58.7916,21700.0
2014-06-10 10:50:00,66.88,66.93,66.87,66.89,26700.0,58.7828,58.8267,58.774,58.7916,26700.0
2014-06-10 11:00:00,66.89,66.9,66.84,66.89,20300.0,58.7916,58.8004,58.7476,58.7916,20300.0
2014-06-10 11:10:00,66.89,66.9,66.85,66.88,38200.0,58.7916,58.8004,58.7564,58.7828,38200.0
2014-06-10 11:20:00,66.87,66.89,66.84,66.87,29700.0,58.774,58.7916,58.7476,58.774,29700.0
2014-06-10 11:30:00,66.87,66.9,66.85,66.88,26300.0,58.774,58.8004,58.7564,58.7828,26300.0
2014-06-10 11:40:00,66.88,66.91,66.87,66.88,22900.0,58.7828,58.8091,58.774,58.7828,22900.0
2014-06-10 11:50:00,66.87,66.87,66.83,66.84,18300.0,58.774,58.774,58.7388,58.7476,18300.0
2014-06-10 12:00:00,66.85,66.86,66.79,66.8,34800.0,58.7564,58.7652,58.7037,58.7125,34800.0
2014-06-10 12:10:00,66.8,66.85,66.8,66.83,48700.0,58.7125,58.7564,58.7125,58.7388,48700.0
2014-06-10 12:20:00,66.83,66.85,66.82,66.85,20900.0,58.7388,58.7564,58.73,58.7564,20900.0
2014-06-10 12:30:00,66.85,66.85,66.82,66.83,12800.0,58.7564,58.7564,58.73,58.7388,12800.0
2014-06-10 12:40:00,66.82,66.82,66.77,66.79,12000.0,58.73,58.73,58.6861,58.7037,12000.0
2014-06-10 12:50:00,66.79,66.85,66.78,66.84,12100.0,58.7037,58.7564,58.6949,58.7476,12100.0
2014-06-10 13:00:00,66.84,66.86,66.81,66.86,13300.0,58.7476,58.7652,58.7213,58.7652,13300.0
2014-06-10 13:10:00,66.86,66.86,66.79,66.81,25200.0,58.7652,58.7652,58.7037,58.7213,25200.0
2014-06-10 13:20:00,66.81,66.81,66.78,66.8,181300.0,58.7213,58.7213,58.6949,58.7125,181300.0
2014-06-10 13:30:00,66.8,66.81,66.78,66.79,88500.0,58.7125,58.7213,58.6949,58.7037,88500.0
2014-06-10 13:40:00,66.79,66.81,66.78,66.8,29500.0,58.7037,58.7213,58.6949,58.7125,29500.0
2014-06-10 13:50:00,66.8,66.85,66.79,66.84,172700.0,58.7125,58.7564,58.7037,58.7476,172700.0
2014-06-10 14:00:00,66.84,66.84,66.82,66.82,77900.0,58.7476,58.7476,58.73,58.73,77900.0
2014-06-10 14:10:00,66.83,66.83,66.79,66.82,41900.0,58.7388,58.7388,58.7037,58.73,41900.0
2014-06-10 14:20:00,66.84,66.86,66.83,66.85,38300.0,58.7476,58.7652,58.7388,58.7564,38300.0
2014-06-10 14:30:00,66.85,66.86,66.83,66.83,46100.0,58.7564,58.7652,58.7388,58.7388,46100.0
2014-06-10 14:40:00,66.83,66.84,66.79,66.8,147600.0,58.7388,58.7476,58.7037,58.7125,147600.0
2014-06-10 14:50:00,66.8,66.81,66.78,66.81,63100.0,58.7125,58.7213,58.6949,58.7213,63100.0
2014-06-10 15:00:00,66.81,66.82,66.78,66.78,490100.0,58.7213,58.73,58.6949,58.6949,490100.0
2014-06-10 15:10:00,66.77,66.79,66.76,66.79,56000.0,58.6861,58.7037,58.6773,58.7037,56000.0
2014-06-10 15:20:00,66.79,66.81,66.78,66.79,73300.0,58.7037,58.7213,58.6949,58.7037,73300.0
2014-06-10 15:30:00,66.79,66.81,66.75,66.76,98100.0,58.7037,58.7213,58.6685,58.6773,98100.0
2014-06-10 15:40:00,66.77,66.79,66.73,66.74,1003000.0,58.6861,58.7037,58.6509,58.6597,1003000.0
2014-06-10 15:50:00,66.75,66.8,66.75,66.8,1558600.0,58.6685,58.7125,58.6685,58.7125,1558600.0
2014-06-11 09:30:00,66.62,66.74,66.37,66.72,178800.0,58.5543,58.6597,58.3345,58.6422,178800.0
2014-06-11 09:40:00,66.73,66.76,66.67,66.69,114700.0,58.6509,58.6773,58.5982,58.6158,114700.0
2014-06-11 09:50:00,66.69,66.72,66.62,66.68,110700.0,58.6158,58.6422,58.5543,58.607,110700.0
2014-06-11 10:00:00,66.68,66.75,66.65,66.72,82100.0,58.607,58.6685,58.5806,58.6422,82100.0
2014-06-11 10:10:00,66.71,66.73,66.64,66.66,58300.0,58.6334,58.6509,58.5718,58.5894,58300.0
2014-06-11 10:20:00,66.67,66.68,66.58,66.6,99000.0,58.5982,58.607,58.5191,58.5367,99000.0
2014-06-11 10:30:00,66.59,66.59,66.54,66.58,52600.0,58.5279,58.5279,58.4839,58.5191,52600.0
2014-06-11 10:40:00,66.58,66.64,66.57,66.58,54600.0,58.5191,58.5718,58.5103,58.5191,54600.0
2014-06-11 10:50:00,66.58,66.59,66.54,66.56,46600.0,58.5191,58.5279,58.4839,58.5015,46600.0
2014-06-11 11:00:00,66.57,66.64,66.57,66.63,27900.0,58.5103,58.5718,58.5103,58.563,27900.0
2014-06-11 11:10:00,66.63,66.65,66.55,66.56,56400.0,58.563,58.5806,58.4927,58.5015,56400.0
2014-06-11 11:20:00,66.55,66.6,66.55,66.58,22100.0,58.4927,58.5367,58.4927,58.5191,22100.0
2014-06-11 11:30:00,66.59,66.61,66.57,66.61,36200.0,58.5279,58.5455,58.5103,58.5455,36200.0
2014-06-11 11:40:00,66.61,66.62,66.57,66.57,22400.0,58.5455,58.5543,58.5103,58.5103,22400.0
2014-06-11 11:50:00,66.57,66.66,66.57,66.65,24700.0,58.5103,58.5894,58.5103,58.5806,24700.0
2014-06-11 12:00:00,66.65,66.67,66.63,66.65,30300.0,58.5806,58.5982,58.563,58.5806,30300.0
2014-06-11 12:10:00,66.65,66.67,66.63,66.65,17400.0,58.5806,58.5982,58.563,58.5806,17400.0
2014-06-11 12:20:00,66.65,66.65,66.62,66.62,40400.0,58.5806,58.5806,58.5543,58.5543,40400.0
2014-06-11 12:30:00,66.62,66.65,66.61,66.63,16900.0,58.5543,58.5806,58.5455,58.563,16900.0
2014-06-11 12:40:00,66.63,66.64,66.62,66.64,14000.0,58.563,58.5718,58.5543,58.5718,14000.0
2014-06-11 12:50:00,66.64,66.66,66.64,66.65,10200.0,58.5718,58.5894,58.5718,58.5806,10200.0
2014-06-11 13:00:00,66.65,66.66,66.58,66.59,19100.0,58.5806,58.5894,58.5191,58.5279,19100.0
2014-06-11 13:10:00,66.59,66.61,66.57,66.59,30900.0,58.5279,58.5455,58.5103,58.5279,30900.0
2014-06-11 13:20:00,66.59,66.62,66.58,66.62,26900.0,58.5279,58.5543,58.5191,58.5543,26900.0
2014-06-11 13:30:00,66.62,66.63,66.59,66.59,22300.0,58.5543,58.563,58.5279,58.5279,22300.0
2014-06-11 13:40:00,66.58,66.59,66.55,66.55,99000.0,58.5191,58.5279,58.4927,58.4927,99000.0
2014-06-11 13:50:00,66.54,66.55,66.5,66.5,52200.0,58.4839,58.4927,58.4488,58.4488,52200.0
2014-06-11 14:00:00,66.5,66.52,66.43,66.44,83900.0,58.4488,58.4664,58.3873,58.3961,83900.0
2014-06-11 14:10:00,66.44,66.49,66.43,66.49,71600.0,58.3961,58.44,58.3873,58.44,71600.0
2014-06-11 14:20:00,66.5,66.53,66.45,66.52,75200.0,58.4488,58.4752,58.4048,58.4664,75200.0
2014-06-11 14:30:00,66.52,66.54,66.51,66.52,36300.0,58.4664,58.4839,58.4576,58.4664,36300.0
2014-06-11 14:40:00,66.52,66.57,66.49,66.54,28400.0,58.4664,58.5103,58.44,58.4839,28400.0
2014-06-11 14:50:00,66.54,66.54,66.5,66.53,29400.0,58.4839,58.4839,58.4488,58.4752,29400.0
2014-06-11 15:00:00,66.53,66.56,66.53,66.55,33200.0,58.4752,58.5015,58.4752,58.4927,33200.0
2014-06-11 15:10:00,66.54,66.57,66.54,66.54,37000.0,58.4839,58.5103,58.4839,58.4839,37000.0
2014-06-11 15:20:00,66.54,66.59,66.54,66.58,62500.0,58.4839,58.5279,58.4839,58.5191,62500.0
2014-06-11 15:30:00,66.59,66.63,66.59,66.62,69200.0,58.5279,58.563,58.5279,58.5543,69200.0
2014-06-11 15:40:00,66.62,66.65,66.62,66.64,174500.0,58.5543,58.5806,58.5543,58.5718,174500.0
2014-06-11 15:50:00,66.64,66.65,66.57,66.61,743700.0,58.5718,58.5806,58.5103,58.5455,743700.0
2014-06-12 09:30:00,66.61,66.61,66.29,66.33,486700.0,58.5455,58.5455,58.2642,58.2994,486700.0
2014-06-12 09:40:00,66.33,66.36,66.29,66.31,140900.0,58.2994,58.3257,58.2642,58.2818,140900.0
2014-06-12 09:50:00,66.3,66.33,66.23,66.25,97800.0,58.273,58.2994,58.2115,58.2291,97800.0
2014-06-12 10:00:00,66.25,66.33,66.25,66.32,50800.0,58.2291,58.2994,58.2291,58.2906,50800.0
2014-06-12 10:10:00,66.32,66.32,66.2,66.25,68200.0,58.2906,58.2906,58.1851,58.2291,68200.0
2014-06-12 10:20:00,66.25,66.29,66.15,66.16,254100.0,58.2291,58.2642,58.1412,58.15,254100.0
2014-06-12 10:30:00,66.16,66.18,66.11,66.11,111500.0,58.15,58.1675,58.106,58.106,111500.0
2014-06-12 10:40:00,66.11,66.11,66.05,66.09,59500.0,58.106,58.106,58.0533,58.0884,59500.0
2014-06-12 10:50:00,66.09,66.17,66.09,66.14,147500.0,58.0884,58.1587,58.0884,58.1324,147500.0
2014-06-12 11:00:00,66.14,66.17,66.11,66.17,48700.0,58.1324,58.1587,58.106,58.1587,48700.0
2014-06-12 11:10:00,66.18,66.21,66.17,66.19,18700.0,58.1675,58.1939,58.1587,58.1763,18700.0
2014-06-12 11:20:00,66.2,66.24,66.17,66.23,21600.0,58.1851,58.2203,58.1587,58.2115,21600.0
2014-06-12 11:30:00,66.22,66.23,66.21,66.22,33900.0,58.2027,58.2115,58.1939,58.2027,33900.0
2014-06-12 11:40:00,66.22,66.23,66.2,66.2,16900.0,58.2027,58.2115,58.1851,58.1851,16900.0
2014-06-12 11:50:00,66.2,66.2,66.16,66.18,29100.0,58.1851,58.1851,58.15,58.1675,29100.0
2014-06-12 12:00:00,66.18,66.2,66.17,66.2,32100.0,58.1675,58.1851,58.1587,58.1851,32100.0
2014-06-12 12:10:00,66.19,66.2,66.17,66.18,27000.0,58.1763,58.1851,58.1587,58.1675,27000.0
2014-06-12 12:20:00,66.17,66.22,66.16,66.19,25700.0,58.1587,58.2027,58.15,58.1763,25700.0
2014-06-12 12:30:00,66.2,66.2,66.16,66.16,13100.0,58.1851,58.1851,58.15,58.15,13100.0
2014-06-12 12:40:00,66.15,66.16,66.11,66.11,29300.0,58.1412,58.15,58.106,58.106,29300.0
2014-06-12 12:50:00,66.12,66.12,66.02,66.07,68000.0,58.1148,58.1148,58.0269,58.0708,68000.0
2014-06-12 13:00:00,66.07,66.08,66.02,66.06,42300.0,58.0708,58.0796,58.0269,58.0621,42300.0
2014-06-12 13:10:00,66.06,66.07,66.02,66.02,55500.0,58.0621,58.0708,58.0269,58.0269,55500.0
2014-06-12 13:20:00,66.01,66.04,65.97,65.98,169200.0,58.0181,58.0445,57.983,57.9917,169200.0
2014-06-12 13:30:00,65.98,65.98,65.89,65.91,67200.0,57.9917,57.9917,57.9126,57.9302,67200.0
2014-06-12 13:40:00,65.91,65.95,65.85,65.86,116000.0,57.9302,57.9654,57.8775,57.8863,116000.0
2014-06-12 13:50:00,65.86,65.86,65.76,65.8,303200.0,57.8863,57.8863,57.7984,57.8335,303200.0
2014-06-12 14:00:00,65.8,65.82,65.75,65.75,215000.0,57.8335,57.8511,57.7896,57.7896,215000.0
2014-06-12 14:10:00,65.75,65.84,65.75,65.83,49800.0,57.7896,57.8687,57.7896,57.8599,49800.0
2014-06-12 14:20:00,65.84,65.84,65.77,65.79,56300.0,57.8687,57.8687,57.8072,57.8247,56300.0
2014-06-12 14:30:00,65.79,65.79,65.74,65.77,167000.0,57.8247,57.8247,57.7808,57.8072,167000.0
2014-06-12 14:40:00,65.76,65.84,65.76,65.84,96200.0,57.7984,57.8687,57.7984,57.8687,96200.0
2014-06-12 14:50:00,65.83,65.84,65.76,65.79,40100.0,57.8599,57.8687,57.7984,57.8247,40100.0
2014-06-12 15:00:00,65.78,65.79,65.73,65.73,61400.0,57.816,57.8247,57.772,57.772,61400.0
2014-06-12 15:10:00,65.72,65.77,65.67,65.76,141600.0,57.7632,57.8072,57.7193,57.7984,141600.0
2014-06-12 15:20:00,65.76,65.81,65.72,65.74,155000.0,57.7984,57.8423,57.7632,57.7808,155000.0
2014-06-12 15:30:00,65.73,65.74,65.61,65.62,156000.0,57.772,57.7808,57.6665,57.6753,156000.0
2014-06-12 15:40:00,65.62,65.75,65.62,65.71,262600.0,57.6753,57.7896,57.6753,57.7544,262600.0
2014-06-12 15:50:00,65.72,65.77,65.72,65.76,396800.0,57.7632,57.8072,57.7632,57.7984,396800.0
2014-06-13 09:30:00,65.78,65.95,65.6,65.61,114300.0,57.816,57.9654,57.6578,57.6665,114300.0
2014-06-13 09:40:00,65.61,65.63,65.53,65.55,105300.0,57.6665,57.6841,57.5962,57.6138,105300.0
2014-06-13 09:50:00,65.55,65.63,65.47,65.52,100400.0,57.6138,57.6841,57.5435,57.5874,100400.0
2014-06-13 10:00:00,65.53,65.54,65.4,65.45,181000.0,57.5962,57.605,57.482,57.5259,181000.0
2014-06-13 10:10:00,65.45,65.67,65.43,65.65,141000.0,57.5259,57.7193,57.5083,57.7017,141000.0
2014-06-13 10:20:00,65.65,65.7,65.63,65.64,63400.0,57.7017,57.7456,57.6841,57.6929,63400.0
2014-06-13 10:30:00,65.64,65.78,65.64,65.76,53500.0,57.6929,57.816,57.6929,57.7984,53500.0
2014-06-13 10:40:00,65.76,65.78,65.73,65.74,30600.0,57.7984,57.816,57.772,57.7808,30600.0
2014-06-13 10:50:00,65.74,65.79,65.74,65.79,44200.0,57.7808,57.8247,57.7808,57.8247,44200.0
2014-06-13 11:00:00,65.79,65.84,65.78,65.8,51000.0,57.8247,57.8687,57.816,57.8335,51000.0
2014-06-13 11:10:00,65.82,65.82,65.76,65.76,36100.0,57.8511,57.8511,57.7984,57.7984,36100.0
2014-06-13 11:20:00,65.77,65.77,65.73,65.75,118800.0,57.8072,57.8072,57.772,57.7896,118800.0
2014-06-13 11:30:00,65.75,65.76,65.68,65.71,27700.0,57.7896,57.7984,57.7281,57.7544,27700.0
2014-06-13 11:40:00,65.71,65.73,65.67,65.69,24100.0,57.7544,57.772,57.7193,57.7369,24100.0
2014-06-13 11:50:00,65.7,65.75,65.7,65.73,29300.0,57.7456,57.7896,57.7456,57.772,29300.0
2014-06-13 12:00:00,65.73,65.78,65.72,65.78,45400.0,57.772,57.816,57.7632,57.816,45400.0
2014-06-13 12:10:00,65.77,65.8,65.75,65.8,23600.0,57.8072,57.8335,57.7896,57.8335,23600.0
2014-06-13 12:20:00,65.8,65.84,65.8,65.82,51700.0,57.8335,57.8687,57.8335,57.8511,51700.0
2014-06-13 12:30:00,65.82,65.82,65.77,65.77,21600.0,57.8511,57.8511,57.8072,57.8072,21600.0
2014-06-13 12:40:00,65.75,65.76,65.73,65.73,25400.0,57.7896,57.7984,57.772,57.772,25400.0
2014-06-13 12:50:00,65.73,65.75,65.72,65.72,13800.0,57.772,57.7896,57.7632,57.7632,13800.0
2014-06-13 13:00:00,65.73,65.77,65.73,65.74,21100.0,57.772,57.8072,57.772,57.7808,21100.0
2014-06-13 13:10:00,65.74,65.74,65.69,65.71,13100.0,57.7808,57.7808,57.7369,57.7544,13100.0
2014-06-13 13:20:00,65.71,65.72,65.69,65.72,23400.0,57.7544,57.7632,57.7369,57.7632,23400.0
2014-06-13 13:30:00,65.73,65.73,65.69,65.71,23800.0,57.772,57.772,57.7369,57.7544,23800.0
2014-06-13 13:40:00,65.71,65.74,65.7,65.73,22700.0,57.7544,57.7808,57.7456,57.772,22700.0
2014-06-13 13:50:00,65.74,65.77,65.74,65.75,53400.0,57.7808,57.8072,57.7808,57.7896,53400.0
2014-06-13 14:00:00,65.75,65.77,65.75,65.77,14800.0,57.7896,57.8072,57.7896,57.8072,14800.0
2014-06-13 14:10:00,65.77,65.81,65.77,65.81,38600.0,57.8072,57.8423,57.8072,57.8423,38600.0
2014-06-13 14:20:00,65.81,65.81,65.78,65.78,10200.0,57.8423,57.8423,57.816,57.816,10200.0
2014-06-13 14:30:00,65.78,65.8,65.75,65.76,87100.0,57.816,57.8335,57.7896,57.7984,87100.0
2014-06-13 14:40:00,65.77,65.78,65.76,65.78,53800.0,57.8072,57.816,57.7984,57.816,53800.0
2014-06-13 14:50:00,65.77,65.78,65.75,65.76,16300.0,57.8072,57.816,57.7896,57.7984,16300.0
2014-06-13 15:00:00,65.76,65.85,65.76,65.84,67300.0,57.7984,57.8775,57.7984,57.8687,67300.0
2014-06-13 15:10:00,65.84,65.84,65.76,65.78,131500.0,57.8687,57.8687,57.7984,57.816,131500.0
2014-06-13 15:20:00,65.78,65.78,65.65,65.65,140800.0,57.816,57.816,57.7017,57.7017,140800.0
2014-06-13 15:30:00,65.65,65.7,65.61,65.69,112700.0,57.7017,57.7456,57.6665,57.7369,112700.0
2014-06-13 15:40:00,65.7,65.71,65.61,65.66,265900.0,57.7456,57.7544,57.6665,57.7105,265900.0
2014-06-13 15:50:00,65.66,65.76,65.66,65.75,334100.0,57.7105,57.7984,57.7105,57.7896,334100.0
2014-06-16 09:30:00,65.56,65.8,65.56,65.78,152000.0,57.6226,57.8335,57.6226,57.816,152000.0
2014-06-16 09:40:00,65.8,65.86,65.77,65.85,121300.0,57.8335,57.8863,57.8072,57.8775,121300.0
2014-06-16 09:50:00,65.85,65.85,65.75,65.77,94500.0,57.8775,57.8775,57.7896,57.8072,94500.0
2014-06-16 10:00:00,65.78,65.98,65.78,65.91,166600.0,57.816,57.9917,57.816,57.9302,166600.0
2014-06-16 10:10:00,65.91,65.99,65.91,65.96,74500.0,57.9302,58.0005,57.9302,57.9742,74500.0
2014-06-16 10:20:00,65.97,65.97,65.87,65.88,45900.0,57.983,57.983,57.8951,57.9039,45900.0
2014-06-16 10:30:00,65.88,65.93,65.83,65.83,58600.0,57.9039,57.9478,57.8599,57.8599,58600.0
2014-06-16 10:40:00,65.84,65.89,65.81,65.88,192900.0,57.8687,57.9126,57.8423,57.9039,192900.0
2014-06-16 10:50:00,65.88,65.88,65.83,65.85,63800.0,57.9039,57.9039,57.8599,57.8775,63800.0
2014-06-16 11:00:00,65.85,65.86,65.71,65.74,90900.0,57.8775,57.8863,57.7544,57.7808,90900.0
2014-06-16 11:10:00,65.73,65.74,65.69,65.69,41500.0,57.772,57.7808,57.7369,57.7369,41500.0
2014-06-16 11:20:00,65.69,65.72,65.67,65.7,44600.0,57.7369,57.7632,57.7193,57.7456,44600.0
2014-06-16 11:30:00,65.7,65.7,65.62,65.65,64400.0,57.7456,57.7456,57.6753,57.7017,64400.0
2014-06-16 11:40:00,65.65,65.7,65.64,65.68,35500.0,57.7017,57.7456,57.6929,57.7281,35500.0
2014-06-16 11:50:00,65.67,65.73,65.67,65.73,25000.0,57.7193,57.772,57.7193,57.772,25000.0
2014-06-16 12:00:00,65.72,65.76,65.71,65.75,41000.0,57.7632,57.7984,57.7544,57.7896,41000.0
2014-06-16 12:10:00,65.75,65.81,65.75,65.77,74900.0,57.7896,57.8423,57.7896,57.8072,74900.0
2014-06-16 12:20:00,65.78,65.82,65.77,65.82,50000.0,57.816,57.8511,57.8072,57.8511,50000.0
2014-06-16 12:30:00,65.82,65.82,65.78,65.81,28500.0,57.8511,57.8511,57.816,57.8423,28500.0
2014-06-16 12:40:00,65.81,65.83,65.79,65.81,21600.0,57.8423,57.8599,57.8247,57.8423,21600.0
2014-06-16 12:50:00,65.82,65.93,65.82,65.91,25000.0,57.8511,57.9478,57.8511,57.9302,25000.0
2014-06-16 13:00:00,65.91,65.98,65.89,65.97,267500.0,57.9302,57.9917,57.9126,57.983,267500.0
2014-06-16 13:10:00,65.97,65.98,65.93,65.95,79800.0,57.983,57.9917,57.9478,57.9654,79800.0
2014-06-16 13:20:00,65.94,65.98,65.94,65.97,45700.0,57.9566,57.9917,57.9566,57.983,45700.0
2014-06-16 13:30:00,65.97,66.0,65.94,65.94,144300.0,57.983,58.0093,57.9566,57.9566,144300.0
2014-06-16 13:40:00,65.94,65.96,65.93,65.95,46700.0,57.9566,57.9742,57.9478,57.9654,46700.0
2014-06-16 13:50:00,65.95,65.96,65.89,65.92,46700.0,57.9654,57.9742,57.9126,57.939,46700.0
2014-06-16 14:00:00,65.92,65.95,65.92,65.93,58800.0,57.939,57.9654,57.939,57.9478,58800.0
2014-06-16 14:10:00,65.95,65.95,65.9,65.91,18300.0,57.9654,57.9654,57.9214,57.9302,18300.0
2014-06-16 14:20:00,65.9,65.98,65.9,65.98,41500.0,57.9214,57.9917,57.9214,57.9917,41500.0
2014-06-16 14:30:00,65.99,66.01,65.97,65.99,38000.0,58.0005,58.0181,57.983,58.0005,38000.0
2014-06-16 14:40:00,66.0,66.0,65.95,65.99,65000.0,58.0093,58.0093,57.9654,58.0005,65000.0
2014-06-16 14:50:00,65.99,66.0,65.92,65.93,105400.0,58.0005,58.0093,57.939,57.9478,105400.0
2014-06-16 15:00:00,65.92,65.93,65.87,65.93,82100.0,57.939,57.9478,57.8951,57.9478,82100.0
2014-06-16 15:10:00,65.93,65.93,65.85,65.88,74200.0,57.9478,57.9478,57.8775,57.9039,74200.0
2014-06-16 15:20:00,65.89,65.94,65.88,65.92,74400.0,57.9126,57.9566,57.9039,57.939,74400.0
2014-06-16 15:30:00,65.93,65.97,65.92,65.96,121300.0,57.9478,57.983,57.939,57.9742,121300.0
2014-06-16 15:40:00,65.96,65.97,65.92,65.93,156600.0,57.9742,57.983,57.939,57.9478,156600.0
2014-06-16 15:50:00,65.93,66.0,65.93,65.99,234000.0,57.9478,58.0093,57.9478,58.0005,234000.0
2014-06-17 09:30:00,65.97,66.0,65.79,65.93,197500.0,57.983,58.0093,57.8247,57.9478,197500.0
2014-06-17 09:40:00,65.92,66.06,65.9,66.03,188200.0,57.939,58.0621,57.9214,58.0357,188200.0
2014-06-17 09:50:00,66.03,66.09,66.01,66.02,177000.0,58.0357,58.0884,58.0181,58.0269,177000.0
2014-06-17 10:00:00,66.02,66.18,66.01,66.16,86800.0,58.0269,58.1675,58.0181,58.15,86800.0
2014-06-17 10:10:00,66.16,66.17,66.09,66.09,77000.0,58.15,58.1587,58.0884,58.0884,77000.0
2014-06-17 10:20:00,66.1,66.13,66.08,66.09,72800.0,58.0972,58.1236,58.0796,58.0884,72800.0
2014-06-17 10:30:00,66.1,66.1,66.0,66.03,97800.0,58.0972,58.0972,58.0093,58.0357,97800.0
2014-06-17 10:40:00,66.02,66.03,65.9,65.91,50200.0,58.0269,58.0357,57.9214,57.9302,50200.0
2014-06-17 10:50:00,65.9,65.99,65.86,65.98,46100.0,57.9214,58.0005,57.8863,57.9917,46100.0
2014-06-17 11:00:00,65.98,66.02,65.91,65.91,110800.0,57.9917,58.0269,57.9302,57.9302,110800.0
2014-06-17 11:10:00,65.91,66.03,65.91,66.02,47300.0,57.9302,58.0357,57.9302,58.0269,47300.0
2014-06-17 11:20:00,66.02,66.05,66.0,66.04,42600.0,58.0269,58.0533,58.0093,58.0445,42600.0
2014-06-17 11:30:00,66.04,66.09,66.03,66.08,24000.0,58.0445,58.0884,58.0357,58.0796,24000.0
2014-06-17 11:40:00,66.09,66.09,66.03,66.09,38000.0,58.0884,58.0884,58.0357,58.0884,38000.0
2014-06-17 11:50:00,66.08,66.13,66.08,66.11,35300.0,58.0796,58.1236,58.0796,58.106,35300.0
2014-06-17 12:00:00,66.12,66.13,66.1,66.12,21500.0,58.1148,58.1236,58.0972,58.1148,21500.0
2014-06-17 12:10:00,66.11,66.15,66.1,66.13,29400.0,58.106,58.1412,58.0972,58.1236,29400.0
2014-06-17 12:20:00,66.13,66.17,66.13,66.13,102400.0,58.1236,58.1587,58.1236,58.1236,102400.0
2014-06-17 12:30:00,66.13,66.19,66.13,66.19,66900.0,58.1236,58.1763,58.1236,58.1763,66900.0
2014-06-17 12:40:00,66.19,66.23,66.18,66.2,39600.0,58.1763,58.2115,58.1675,58.1851,39600.0
2014-06-17 12:50:00,66.19,66.21,66.17,66.17,33200.0,58.1763,58.1939,58.1587,58.1587,33200.0
2014-06-17 13:00:00,66.18,66.19,66.13,66.16,58300.0,58.1675,58.1763,58.1236,58.15,58300.0
2014-06-17 13:10:00,66.15,66.19,66.15,66.19,26000.0,58.1412,58.1763,58.1412,58.1763,26000.0
2014-06-17 13:20:00,66.18,66.19,66.15,66.15,31400.0,58.1675,58.1763,58.1412,58.1412,31400.0
2014-06-17 13:30:00,66.15,66.21,66.14,66.2,54600.0,58.1412,58.1939,58.1324,58.1851,54600.0
2014-06-17 13:40:00,66.21,66.26,66.2,66.21,45000.0,58.1939,58.2378,58.1851,58.1939,45000.0
2014-06-17 13:50:00,66.21,66.24,66.2,66.23,30300.0,58.1939,58.2203,58.1851,58.2115,30300.0
2014-06-17 14:00:00,66.23,66.23,66.16,66.19,71100.0,58.2115,58.2115,58.15,58.1763,71100.0
2014-06-17 14:10:00,66.18,66.21,66.17,66.2,44700.0,58.1675,58.1939,58.1587,58.1851,44700.0
2014-06-17 14:20:00,66.21,66.26,66.21,66.25,37400.0,58.1939,58.2378,58.1939,58.2291,37400.0
2014-06-17 14:30:00,66.26,66.27,66.23,66.25,21600.0,58.2378,58.2466,58.2115,58.2291,21600.0
2014-06-17 14:40:00,66.25,66.27,66.22,66.25,53100.0,58.2291,58.2466,58.2027,58.2291,53100.0
2014-06-17 14:50:00,66.25,66.27,66.22,66.26,52700.0,58.2291,58.2466,58.2027,58.2378,52700.0
2014-06-17 15:00:00,66.26,66.27,66.18,66.2,48300.0,58.2378,58.2466,58.1675,58.1851,48300.0
2014-06-17 15:10:00,66.21,66.23,66.19,66.21,40800.0,58.1939,58.2115,58.1763,58.1939,40800.0
2014-06-17 15:20:00,66.21,66.24,66.2,66.23,77500.0,58.1939,58.2203,58.1851,58.2115,77500.0
2014-06-17 15:30:00,66.23,66.25,66.21,66.23,425800.0,58.2115,58.2291,58.1939,58.2115,425800.0
2014-06-17 15:40:00,66.23,66.25,66.22,66.22,825200.0,58.2115,58.2291,58.2027,58.2027,825200.0
2014-06-17 15:50:00,66.22,66.22,66.17,66.2,246500.0,58.2027,58.2027,58.1587,58.1851,246500.0
2014-06-18 09:30:00,66.14,66.28,66.1,66.15,258400.0,58.1324,58.2554,58.0972,58.1412,258400.0
2014-06-18 09:40:00,66.15,66.16,66.09,66.15,302900.0,58.1412,58.15,58.0884,58.1412,302900.0
2014-06-18 09:50:00,66.14,66.16,66.08,66.13,100100.0,58.1324,58.15,58.0796,58.1236,100100.0
2014-06-18 10:00:00,66.13,66.15,66.07,66.08,109900.0,58.1236,58.1412,58.0708,58.0796,109900.0
2014-06-18 10:10:00,66.07,66.13,66.04,66.13,55600.0,58.0708,58.1236,58.0445,58.1236,55600.0
2014-06-18 10:20:00,66.13,66.14,66.12,66.13,55100.0,58.1236,58.1324,58.1148,58.1236,55100.0
2014-06-18 10:30:00,66.13,66.16,66.12,66.13,87700.0,58.1236,58.15,58.1148,58.1236,87700.0
2014-06-18 10:40:00,66.13,66.15,66.1,66.14,114300.0,58.1236,58.1412,58.0972,58.1324,114300.0
2014-06-18 10:50:00,66.14,66.16,66.05,66.05,92400.0,58.1324,58.15,58.0533,58.0533,92400.0
2014-06-18 11:00:00,66.04,66.11,66.04,66.1,55500.0,58.0445,58.106,58.0445,58.0972,55500.0
2014-06-18 11:10:00,66.1,66.11,66.08,66.1,319500.0,58.0972,58.106,58.0796,58.0972,319500.0
2014-06-18 11:20:00,66.1,66.11,66.09,66.1,251900.0,58.0972,58.106,58.0884,58.0972,251900.0
2014-06-18 11:30:00,66.1,66.13,66.09,66.11,181000.0,58.0972,58.1236,58.0884,58.106,181000.0
2014-06-18 11:40:00,66.11,66.16,66.11,66.14,147800.0,58.106,58.15,58.106,58.1324,147800.0
2014-06-18 11:50:00,66.13,66.14,66.11,66.12,134000.0,58.1236,58.1324,58.106,58.1148,134000.0
2014-06-18 12:00:00,66.12,66.13,66.1,66.13,62900.0,58.1148,58.1236,58.0972,58.1236,62900.0
2014-06-18 12:10:00,66.13,66.14,66.11,66.13,201700.0,58.1236,58.1324,58.106,58.1236,201700.0
2014-06-18 12:20:00,66.13,66.13,66.12,66.12,126300.0,58.1236,58.1236,58.1148,58.1148,126300.0
2014-06-18 12:30:00,66.12,66.15,66.12,66.15,131900.0,58.1148,58.1412,58.1148,58.1412,131900.0
2014-06-18 12:40:00,66.14,66.18,66.13,66.18,30500.0,58.1324,58.1675,58.1236,58.1675,30500.0
2014-06-18 12:50:00,66.18,66.2,66.17,66.2,37300.0,58.1675,58.1851,58.1587,58.1851,37300.0
2014-06-18 13:00:00,66.2,66.21,66.18,66.18,30000.0,58.1851,58.1939,58.1675,58.1675,30000.0
2014-06-18 13:10:00,66.17,66.18,66.16,66.16,11400.0,58.1587,58.1675,58.15,58.15,11400.0
2014-06-18 13:20:00,66.16,66.2,66.15,66.19,26600.0,58.15,58.1851,58.1412,58.1763,26600.0
2014-06-18 13:30:00,66.18,66.19,66.1,66.1,69500.0,58.1675,58.1763,58.0972,58.0972,69500.0
2014-06-18 13:40:00,66.1,66.12,66.09,66.12,65800.0,58.0972,58.1148,58.0884,58.1148,65800.0
2014-06-18 13:50:00,66.12,66.18,66.11,66.14,49200.0,58.1148,58.1675,58.106,58.1324,49200.0
2014-06-18 14:00:00,66.14,66.41,66.06,66.3,375300.0,58.1324,58.3697,58.0621,58.273,375300.0
2014-06-18 14:10:00,66.29,66.42,66.29,66.4,147700.0,58.2642,58.3785,58.2642,58.3609,147700.0
2014-06-18 14:20:00,66.41,66.48,66.41,66.46,164300.0,58.3697,58.4312,58.3697,58.4136,164300.0
2014-06-18 14:30:00,66.47,66.55,66.47,66.51,124800.0,58.4224,58.4927,58.4224,58.4576,124800.0
2014-06-18 14:40:00,66.5,66.5,66.43,66.48,109400.0,58.4488,58.4488,58.3873,58.4312,109400.0
2014-06-18 14:50:00,66.49,66.58,66.48,66.57,105600.0,58.44,58.5191,58.4312,58.5103,105600.0
2014-06-18 15:00:00,66.56,66.68,66.56,66.65,138100.0,58.5015,58.607,58.5015,58.5806,138100.0
2014-06-18 15:10:00,66.65,66.67,66.59,66.65,68500.0,58.5806,58.5982,58.5279,58.5806,68500.0
2014-06-18 15:20:00,66.66,66.66,66.58,66.65,114500.0,58.5894,58.5894,58.5191,58.5806,114500.0
2014-06-18 15:30:00,66.65,66.69,66.63,66.69,153200.0,58.5806,58.6158,58.563,58.6158,153200.0
2014-06-18 15:40:00,66.68,66.75,66.67,66.71,235600.0,58.607,58.6685,58.5982,58.6334,235600.0
2014-06-18 15:50:00,66.71,66.73,66.66,66.66,726300.0,58.6334,58.6509,58.5894,58.5894,726300.0
2014-06-19 09:30:00,66.73,66.87,66.7,66.86,150700.0,58.6509,58.774,58.6246,58.7652,150700.0
2014-06-19 09:40:00,66.85,66.91,66.74,66.74,90600.0,58.7564,58.8091,58.6597,58.6597,90600.0
2014-06-19 09:50:00,66.74,66.74,66.64,66.68,37900.0,58.6597,58.6597,58.5718,58.607,37900.0
2014-06-19 10:00:00,66.68,66.73,66.62,66.71,106700.0,58.607,58.6509,58.5543,58.6334,106700.0
2014-06-19 10:10:00,66.7,66.78,66.68,66.74,58200.0,58.6246,58.6949,58.607,58.6597,58200.0
2014-06-19 10:20:00,66.74,66.74,66.62,66.68,60000.0,58.6597,58.6597,58.5543,58.607,60000.0
2014-06-19 10:30:00,66.69,66.69,66.63,66.64,61900.0,58.6158,58.6158,58.563,58.5718,61900.0
2014-06-19 10:40:00,66.64,66.73,66.64,66.7,58200.0,58.5718,58.6509,58.5718,58.6246,58200.0
2014-06-19 10:50:00,66.7,66.7,66.54,66.58,53100.0,58.6246,58.6246,58.4839,58.5191,53100.0
2014-06-19 11:00:00,66.57,66.61,66.54,66.54,81700.0,58.5103,58.5455,58.4839,58.4839,81700.0
2014-06-19 11:10:00,66.55,66.58,66.54,66.58,38000.0,58.4927,58.5191,58.4839,58.5191,38000.0
2014-06-19 11:20:00,66.58,66.59,66.53,66.55,44600.0,58.5191,58.5279,58.4752,58.4927,44600.0
2014-06-19 11:30:00,66.54,66.56,66.53,66.55,24200.0,58.4839,58.5015,58.4752,58.4927,24200.0
2014-06-19 11:40:00,66.55,66.58,66.55,66.58,21700.0,58.4927,58.5191,58.4927,58.5191,21700.0
2014-06-19 11:50:00,66.58,66.58,66.51,66.54,22600.0,58.5191,58.5191,58.4576,58.4839,22600.0
2014-06-19 12:00:00,66.54,66.56,66.52,66.54,22800.0,58.4839,58.5015,58.4664,58.4839,22800.0
2014-06-19 12:10:00,66.54,66.55,66.53,66.54,13100.0,58.4839,58.4927,58.4752,58.4839,13100.0
2014-06-19 12:20:00,66.55,66.55,66.5,66.5,23100.0,58.4927,58.4927,58.4488,58.4488,23100.0
2014-06-19 12:30:00,66.51,66.52,66.49,66.52,28800.0,58.4576,58.4664,58.44,58.4664,28800.0
2014-06-19 12:40:00,66.52,66.53,66.49,66.5,16100.0,58.4664,58.4752,58.44,58.4488,16100.0
2014-06-19 12:50:00,66.5,66.5,66.44,66.44,55800.0,58.4488,58.4488,58.3961,58.3961,55800.0
2014-06-19 13:00:00,66.44,66.46,66.43,66.45,21400.0,58.3961,58.4136,58.3873,58.4048,21400.0
2014-06-19 13:10:00,66.45,66.45,66.36,66.36,86800.0,58.4048,58.4048,58.3257,58.3257,86800.0
2014-06-19 13:20:00,66.36,66.45,66.36,66.44,24900.0,58.3257,58.4048,58.3257,58.3961,24900.0
2014-06-19 13:30:00,66.44,66.47,66.4,66.41,32100.0,58.3961,58.4224,58.3609,58.3697,32100.0
2014-06-19 13:40:00,66.41,66.46,66.39,66.45,35800.0,58.3697,58.4136,58.3521,58.4048,35800.0
2014-06-19 13:50:00,66.46,66.48,66.42,66.47,93900.0,58.4136,58.4312,58.3785,58.4224,93900.0
2014-06-19 14:00:00,66.46,66.51,66.45,66.47,85400.0,58.4136,58.4576,58.4048,58.4224,85400.0
2014-06-19 14:10:00,66.48,66.52,66.48,66.52,26100.0,58.4312,58.4664,58.4312,58.4664,26100.0
2014-06-19 14:20:00,66.51,66.55,66.51,66.53,90800.0,58.4576,58.4927,58.4576,58.4752,90800.0
2014-06-19 14:30:00,66.52,66.53,66.48,66.52,31000.0,58.4664,58.4752,58.4312,58.4664,31000.0
2014-06-19 14:40:00,66.52,66.54,66.52,66.53,40400.0,58.4664,58.4839,58.4664,58.4752,40400.0
2014-06-19 14:50:00,66.53,66.54,66.51,66.52,49200.0,58.4752,58.4839,58.4576,58.4664,49200.0
2014-06-19 15:00:00,66.53,66.56,66.52,66.55,32100.0,58.4752,58.5015,58.4664,58.4927,32100.0
2014-06-19 15:10:00,66.54,66.56,66.52,66.52,39000.0,58.4839,58.5015,58.4664,58.4664,39000.0
2014-06-19 15:20:00,66.52,66.55,66.51,66.55,81600.0,58.4664,58.4927,58.4576,58.4927,81600.0
2014-06-19 15:30:00,66.55,66.57,66.54,66.56,92200.0,58.4927,58.5103,58.4839,58.5015,92200.0
2014-06-19 15:40:00,66.57,66.59,66.54,66.55,239000.0,58.5103,58.5279,58.4839,58.4927,239000.0
2014-06-19 15:50:00,66.55,66.56,66.53,66.55,599500.0,58.4927,58.5015,58.4752,58.4927,599500.0
2014-06-20 09:30:00,66.51,66.59,66.37,66.4,118000.0,58.6455,58.716,58.522,58.5485,118000.0
2014-06-20 09:40:00,66.4,66.4,66.28,66.3,84200.0,58.5485,58.5485,58.4427,58.4603,84200.0
2014-06-20 09:50:00,66.31,66.35,66.23,66.23,43400.0,58.4691,58.5044,58.3986,58.3986,43400.0
2014-06-20 10:00:00,66.23,66.27,66.2,66.2,27500.0,58.3986,58.4339,58.3721,58.3721,27500.0
2014-06-20 10:10:00,66.2,66.28,66.16,66.16,59400.0,58.3721,58.4427,58.3369,58.3369,59400.0
2014-06-20 10:20:00,66.16,66.18,66.09,66.09,57600.0,58.3369,58.3545,58.2751,58.2751,57600.0
2014-06-20 10:30:00,66.09,66.21,66.09,66.2,294000.0,58.2751,58.381,58.2751,58.3721,294000.0
2014-06-20 10:40:00,66.2,66.21,66.14,66.14,35900.0,58.3721,58.381,58.3192,58.3192,35900.0
2014-06-20 10:50:00,66.15,66.21,66.13,66.19,90900.0,58.3281,58.381,58.3104,58.3633,90900.0
2014-06-20 11:00:00,66.2,66.24,66.17,66.19,37400.0,58.3721,58.4074,58.3457,58.3633,37400.0
2014-06-20 11:10:00,66.19,66.21,66.16,66.16,21700.0,58.3633,58.381,58.3369,58.3369,21700.0
2014-06-20 11:20:00,66.15,66.17,66.12,66.12,96900.0,58.3281,58.3457,58.3016,58.3016,96900.0
2014-06-20 11:30:00,66.12,66.16,66.11,66.14,80700.0,58.3016,58.3369,58.2928,58.3192,80700.0
2014-06-20 11:40:00,66.14,66.16,66.12,66.12,42000.0,58.3192,58.3369,58.3016,58.3016,42000.0
2014-06-20 11:50:00,66.12,66.12,66.07,66.1,44900.0,58.3016,58.3016,58.2575,58.284,44900.0
2014-06-20 12:00:00,66.09,66.11,66.07,66.09,45700.0,58.2751,58.2928,58.2575,58.2751,45700.0
2014-06-20 12:10:00,66.09,66.1,66.07,66.09,25400.0,58.2751,58.284,58.2575,58.2751,25400.0
2014-06-20 12:20:00,66.09,66.09,66.06,66.06,34500.0,58.2751,58.2751,58.2487,58.2487,34500.0
2014-06-20 12:30:00,66.06,66.09,66.05,66.05,23000.0,58.2487,58.2751,58.2399,58.2399,23000.0
2014-06-20 12:40:00,66.06,66.08,66.05,66.08,22200.0,58.2487,58.2663,58.2399,58.2663,22200.0
2014-06-20 12:50:00,66.08,66.11,66.07,66.09,22300.0,58.2663,58.2928,58.2575,58.2751,22300.0
2014-06-20 13:00:00,66.1,66.1,66.07,66.08,39200.0,58.284,58.284,58.2575,58.2663,39200.0
2014-06-20 13:10:00,66.07,66.07,66.04,66.06,54900.0,58.2575,58.2575,58.2311,58.2487,54900.0
2014-06-20 13:20:00,66.06,66.06,66.03,66.03,67300.0,58.2487,58.2487,58.2222,58.2222,67300.0
2014-06-20 13:30:00,66.03,66.03,66.0,66.02,54600.0,58.2222,58.2222,58.1958,58.2134,54600.0
2014-06-20 13:40:00,66.02,66.03,66.0,66.02,43200.0,58.2134,58.2222,58.1958,58.2134,43200.0
2014-06-20 13:50:00,66.02,66.04,66.02,66.04,42000.0,58.2134,58.2311,58.2134,58.2311,42000.0
2014-06-20 14:00:00,66.04,66.06,66.02,66.05,55900.0,58.2311,58.2487,58.2134,58.2399,55900.0
2014-06-20 14:10:00,66.05,66.07,66.04,66.04,62100.0,58.2399,58.2575,58.2311,58.2311,62100.0
2014-06-20 14:20:00,66.05,66.05,66.02,66.03,40900.0,58.2399,58.2399,58.2134,58.2222,40900.0
2014-06-20 14:30:00,66.02,66.05,66.02,66.05,39500.0,58.2134,58.2399,58.2134,58.2399,39500.0
2014-06-20 14:40:00,66.05,66.05,66.02,66.03,26300.0,58.2399,58.2399,58.2134,58.2222,26300.0
2014-06-20 14:50:00,66.03,66.04,66.02,66.03,36900.0,58.2222,58.2311,58.2134,58.2222,36900.0
2014-06-20 15:00:00,66.03,66.04,66.02,66.04,28000.0,58.2222,58.2311,58.2134,58.2311,28000.0
2014-06-20 15:10:00,66.04,66.05,66.03,66.03,56000.0,58.2311,58.2399,58.2222,58.2222,56000.0
2014-06-20 15:20:00,66.03,66.04,66.02,66.03,56300.0,58.2222,58.2311,58.2134,58.2222,56300.0
2014-06-20 15:30:00,66.04,66.08,66.03,66.07,142900.0,58.2311,58.2663,58.2222,58.2575,142900.0
2014-06-20 15:40:00,66.08,66.08,66.04,66.06,307000.0,58.2663,58.2663,58.2311,58.2487,307000.0
2014-06-20 15:50:00,66.05,66.09,66.05,66.09,1065800.0,58.2399,58.2751,58.2399,58.2751,1065800.0
2014-06-23 09:30:00,66.0,66.1,65.88,65.93,130600.0,58.1958,58.284,58.09,58.1341,130600.0
2014-06-23 09:40:00,65.93,65.99,65.93,65.95,194800.0,58.1341,58.187,58.1341,58.1517,194800.0
2014-06-23 09:50:00,65.95,66.03,65.93,66.01,41200.0,58.1517,58.2222,58.1341,58.2046,41200.0
2014-06-23 10:00:00,66.01,66.08,65.99,66.04,121700.0,58.2046,58.2663,58.187,58.2311,121700.0
2014-06-23 10:10:00,66.04,66.08,65.96,66.07,50200.0,58.2311,58.2663,58.1605,58.2575,50200.0
2014-06-23 10:20:00,66.07,66.11,66.0,66.04,33900.0,58.2575,58.2928,58.1958,58.2311,33900.0
2014-06-23 10:30:00,66.04,66.09,66.04,66.06,29400.0,58.2311,58.2751,58.2311,58.2487,29400.0
2014-06-23 10:40:00,66.05,66.09,66.03,66.04,42800.0,58.2399,58.2751,58.2222,58.2311,42800.0
2014-06-23 10:50:00,66.04,66.08,66.0,66.08,33800.0,58.2311,58.2663,58.1958,58.2663,33800.0
2014-06-23 11:00:00,66.07,66.12,66.06,66.09,28500.0,58.2575,58.3016,58.2487,58.2751,28500.0
2014-06-23 11:10:00,66.09,66.11,66.06,66.11,22400.0,58.2751,58.2928,58.2487,58.2928,22400.0
2014-06-23 11:20:00,66.1,66.13,66.06,66.06,144300.0,58.284,58.3104,58.2487,58.2487,144300.0
2014-06-23 11:30:00,66.07,66.09,66.05,66.08,34600.0,58.2575,58.2751,58.2399,58.2663,34600.0
2014-06-23 11:40:00,66.08,66.12,66.08,66.09,45700.0,58.2663,58.3016,58.2663,58.2751,45700.0
2014-06-23 11:50:00,66.09,66.12,66.07,66.09,45100.0,58.2751,58.3016,58.2575,58.2751,45100.0
2014-06-23 12:00:00,66.1,66.14,66.09,66.12,59800.0,58.284,58.3192,58.2751,58.3016,59800.0
2014-06-23 12:10:00,66.12,66.16,66.12,66.15,66500.0,58.3016,58.3369,58.3016,58.3281,66500.0
2014-06-23 12:20:00,66.15,66.16,66.14,66.15,32300.0,58.3281,58.3369,58.3192,58.3281,32300.0
2014-06-23 12:30:00,66.15,66.17,66.14,66.16,21900.0,58.3281,58.3457,58.3192,58.3369,21900.0
2014-06-23 12:40:00,66.15,66.17,66.14,66.15,27900.0,58.3281,58.3457,58.3192,58.3281,27900.0
2014-06-23 12:50:00,66.14,66.16,66.13,66.13,15700.0,58.3192,58.3369,58.3104,58.3104,15700.0
2014-06-23 13:00:00,66.14,66.15,66.13,66.13,16600.0,58.3192,58.3281,58.3104,58.3104,16600.0
2014-06-23 13:10:00,66.13,66.14,66.09,66.09,16300.0,58.3104,58.3192,58.2751,58.2751,16300.0
2014-06-23 13:20:00,66.08,66.11,66.08,66.1,28400.0,58.2663,58.2928,58.2663,58.284,28400.0
2014-06-23 13:30:00,66.1,66.12,66.09,66.11,22000.0,58.284,58.3016,58.2751,58.2928,22000.0
2014-06-23 13:40:00,66.11,66.12,66.09,66.1,11100.0,58.2928,58.3016,58.2751,58.284,11100.0
2014-06-23 13:50:00,66.1,66.14,66.09,66.14,21000.0,58.284,58.3192,58.2751,58.3192,21000.0
2014-06-23 14:00:00,66.14,66.15,66.1,66.12,15900.0,58.3192,58.3281,58.284,58.3016,15900.0
2014-06-23 14:10:00,66.12,66.18,66.12,66.18,15100.0,58.3016,58.3545,58.3016,58.3545,15100.0
2014-06-23 14:20:00,66.18,66.2,66.17,66.18,43400.0,58.3545,58.3721,58.3457,58.3545,43400.0
2014-06-23 14:30:00,66.19,66.19,66.16,66.16,24800.0,58.3633,58.3633,58.3369,58.3369,24800.0
2014-06-23 14:40:00,66.16,66.19,66.15,66.16,23400.0,58.3369,58.3633,58.3281,58.3369,23400.0
2014-06-23 14:50:00,66.16,66.2,66.15,66.19,17200.0,58.3369,58.3721,58.3281,58.3633,17200.0
2014-06-23 15:00:00,66.19,66.2,66.16,66.16,29800.0,58.3633,58.3721,58.3369,58.3369,29800.0
2014-06-23 15:10:00,66.16,66.16,66.13,66.16,162800.0,58.3369,58.3369,58.3104,58.3369,162800.0
2014-06-23 15:20:00,66.16,66.17,66.13,66.15,47300.0,58.3369,58.3457,58.3104,58.3281,47300.0
2014-06-23 15:30:00,66.15,66.16,66.13,66.15,108600.0,58.3281,58.3369,58.3104,58.3281,108600.0
2014-06-23 15:40:00,66.14,66.17,66.14,66.15,102500.0,58.3192,58.3457,58.3192,58.3281,102500.0
2014-06-23 15:50:00,66.16,66.18,66.15,66.16,188500.0,58.3369,58.3545,58.3281,58.3369,188500.0
2014-06-24 09:30:00,66.0,66.16,66.0,66.1,132200.0,58.1958,58.3369,58.1958,58.284,132200.0
2014-06-24 09:40:00,66.11,66.18,66.1,66.14,89000.0,58.2928,58.3545,58.284,58.3192,89000.0
2014-06-24 09:50:00,66.13,66.14,66.08,66.1,86800.0,58.3104,58.3192,58.2663,58.284,86800.0
2014-06-24 10:00:00,66.1,66.31,66.1,66.29,135400.0,58.284,58.4691,58.284,58.4515,135400.0
2014-06-24 10:10:00,66.3,66.37,66.27,66.36,71500.0,58.4603,58.522,58.4339,58.5132,71500.0
2014-06-24 10:20:00,66.37,66.43,66.36,66.43,114100.0,58.522,58.5749,58.5132,58.5749,114100.0
2014-06-24 10:30:00,66.44,66.48,66.44,66.46,50200.0,58.5838,58.619,58.5838,58.6014,50200.0
2014-06-24 10:40:00,66.46,66.47,66.42,66.43,58200.0,58.6014,58.6102,58.5661,58.5749,58200.0
2014-06-24 10:50:00,66.43,66.46,66.42,66.45,54200.0,58.5749,58.6014,58.5661,58.5926,54200.0
2014-06-24 11:00:00,66.45,66.48,66.45,66.46,46100.0,58.5926,58.619,58.5926,58.6014,46100.0
2014-06-24 11:10:00,66.45,66.48,66.44,66.47,39500.0,58.5926,58.619,58.5838,58.6102,39500.0
2014-06-24 11:20:00,66.47,66.48,66.47,66.48,26100.0,58.6102,58.619,58.6102,58.619,26100.0
2014-06-24 11:30:00,66.48,66.51,66.48,66.5,27700.0,58.619,58.6455,58.619,58.6367,27700.0
2014-06-24 11:40:00,66.51,66.53,66.5,66.52,25200.0,58.6455,58.6631,58.6367,58.6543,25200.0
2014-06-24 11:50:00,66.52,66.54,66.51,66.54,30800.0,58.6543,58.6719,58.6455,58.6719,30800.0
2014-06-24 12:00:00,66.54,66.56,66.53,66.55,97900.0,58.6719,58.6896,58.6631,58.6808,97900.0
2014-06-24 12:10:00,66.54,66.56,66.53,66.55,42600.0,58.6719,58.6896,58.6631,58.6808,42600.0
2014-06-24 12:20:00,66.54,66.56,66.52,66.55,108000.0,58.6719,58.6896,58.6543,58.6808,108000.0
2014-06-24 12:30:00,66.55,66.56,66.53,66.56,46100.0,58.6808,58.6896,58.6631,58.6896,46100.0
2014-06-24 12:40:00,66.56,66.57,66.54,66.55,116000.0,58.6896,58.6984,58.6719,58.6808,116000.0
2014-06-24 12:50:00,66.55,66.56,66.51,66.52,35600.0,58.6808,58.6896,58.6455,58.6543,35600.0
2014-06-24 13:00:00,66.52,66.52,66.41,66.41,59500.0,58.6543,58.6543,58.5573,58.5573,59500.0
2014-06-24 13:10:00,66.41,66.43,66.3,66.32,168100.0,58.5573,58.5749,58.4603,58.478,168100.0
2014-06-24 13:20:00,66.31,66.36,66.28,66.35,123400.0,58.4691,58.5132,58.4427,58.5044,123400.0
2014-06-24 13:30:00,66.34,66.4,66.34,66.4,31000.0,58.4956,58.5485,58.4956,58.5485,31000.0
2014-06-24 13:40:00,66.39,66.4,66.35,66.35,30800.0,58.5397,58.5485,58.5044,58.5044,30800.0
2014-06-24 13:50:00,66.36,66.36,66.28,66.28,35700.0,58.5132,58.5132,58.4427,58.4427,35700.0
2014-06-24 14:00:00,66.29,66.35,66.29,66.33,26600.0,58.4515,58.5044,58.4515,58.4868,26600.0
2014-06-24 14:10:00,66.32,66.39,66.32,66.36,29100.0,58.478,58.5397,58.478,58.5132,29100.0
2014-06-24 14:20:00,66.36,66.38,66.26,66.27,349500.0,58.5132,58.5309,58.425,58.4339,349500.0
2014-06-24 14:30:00,66.27,66.28,66.21,66.25,35900.0,58.4339,58.4427,58.381,58.4162,35900.0
2014-06-24 14:40:00,66.25,66.31,66.25,66.28,62300.0,58.4162,58.4691,58.4162,58.4427,62300.0
2014-06-24 14:50:00,66.28,66.29,66.24,66.27,33900.0,58.4427,58.4515,58.4074,58.4339,33900.0
2014-06-24 15:00:00,66.26,66.26,66.11,66.11,71200.0,58.425,58.425,58.2928,58.2928,71200.0
2014-06-24 15:10:00,66.11,66.11,66.01,66.03,83800.0,58.2928,58.2928,58.2046,58.2222,83800.0
2014-06-24 15:20:00,66.02,66.05,65.95,66.0,130000.0,58.2134,58.2399,58.1517,58.1958,130000.0
2014-06-24 15:30:00,66.0,66.05,65.91,65.93,97100.0,58.1958,58.2399,58.1164,58.1341,97100.0
2014-06-24 15:40:00,65.94,66.09,65.93,66.07,208000.0,58.1429,58.2751,58.1341,58.2575,208000.0
2014-06-24 15:50:00,66.07,66.08,65.99,66.01,694000.0,58.2575,58.2663,58.187,58.2046,694000.0
2014-06-25 09:30:00,65.83,66.07,65.83,65.99,170800.0,58.0459,58.2575,58.0459,58.187,170800.0
2014-06-25 09:40:00,66.0,66.08,65.94,66.03,242200.0,58.1958,58.2663,58.1429,58.2222,242200.0
2014-06-25 09:50:00,66.04,66.14,66.03,66.04,116000.0,58.2311,58.3192,58.2222,58.2311,116000.0
2014-06-25 10:00:00,66.04,66.2,65.96,66.2,110300.0,58.2311,58.3721,58.1605,58.3721,110300.0
2014-06-25 10:10:00,66.2,66.45,66.16,66.25,239700.0,58.3721,58.5926,58.3369,58.4162,239700.0
2014-06-25 10:20:00,66.26,66.32,66.2,66.25,85700.0,58.425,58.478,58.3721,58.4162,85700.0
2014-06-25 10:30:00,66.25,66.31,66.2,66.22,66400.0,58.4162,58.4691,58.3721,58.3898,66400.0
2014-06-25 10:40:00,66.22,66.29,66.2,66.25,78700.0,58.3898,58.4515,58.3721,58.4162,78700.0
2014-06-25 10:50:00,66.26,66.36,66.25,66.35,125200.0,58.425,58.5132,58.4162,58.5044,125200.0
2014-06-25 11:00:00,66.35,66.36,66.31,66.34,49300.0,58.5044,58.5132,58.4691,58.4956,49300.0
2014-06-25 11:10:00,66.34,66.4,66.34,66.37,93500.0,58.4956,58.5485,58.4956,58.522,93500.0
2014-06-25 11:20:00,66.37,66.43,66.36,66.36,56900.0,58.522,58.5749,58.5132,58.5132,56900.0
2014-06-25 11:30:00,66.37,66.38,66.28,66.29,73500.0,58.522,58.5309,58.4427,58.4515,73500.0
2014-06-25 11:40:00,66.29,66.33,66.25,66.25,51500.0,58.4515,58.4868,58.4162,58.4162,51500.0
2014-06-25 11:50:00,66.25,66.3,66.24,66.27,38000.0,58.4162,58.4603,58.4074,58.4339,38000.0
2014-06-25 12:00:00,66.28,66.31,66.27,66.29,22600.0,58.4427,58.4691,58.4339,58.4515,22600.0
2014-06-25 12:10:00,66.28,66.33,66.26,66.31,55500.0,58.4427,58.4868,58.425,58.4691,55500.0
2014-06-25 12:20:00,66.32,66.33,66.3,66.31,28900.0,58.478,58.4868,58.4603,58.4691,28900.0
2014-06-25 12:30:00,66.31,66.34,66.31,66.34,54400.0,58.4691,58.4956,58.4691,58.4956,54400.0
2014-06-25 12:40:00,66.33,66.36,66.32,66.33,85500.0,58.4868,58.5132,58.478,58.4868,85500.0
2014-06-25 12:50:00,66.33,66.36,66.33,66.34,93500.0,58.4868,58.5132,58.4868,58.4956,93500.0
2014-06-25 13:00:00,66.34,66.43,66.34,66.4,161000.0,58.4956,58.5749,58.4956,58.5485,161000.0
2014-06-25 13:10:00,66.4,66.42,66.36,66.4,136200.0,58.5485,58.5661,58.5132,58.5485,136200.0
2014-06-25 13:20:00,66.4,66.45,66.39,66.41,155200.0,58.5485,58.5926,58.5397,58.5573,155200.0
2014-06-25 13:30:00,66.42,66.44,66.41,66.44,38900.0,58.5661,58.5838,58.5573,58.5838,38900.0
2014-06-25 13:40:00,66.43,66.43,66.41,66.42,18300.0,58.5749,58.5749,58.5573,58.5661,18300.0
2014-06-25 13:50:00,66.42,66.54,66.42,66.53,57900.0,58.5661,58.6719,58.5661,58.6631,57900.0
2014-06-25 14:00:00,66.53,66.53,66.47,66.48,83400.0,58.6631,58.6631,58.6102,58.619,83400.0
2014-06-25 14:10:00,66.49,66.51,66.47,66.49,39500.0,58.6278,58.6455,58.6102,58.6278,39500.0
2014-06-25 14:20:00,66.5,66.55,66.5,66.53,44100.0,58.6367,58.6808,58.6367,58.6631,44100.0
2014-06-25 14:30:00,66.53,66.55,66.53,66.53,42500.0,58.6631,58.6808,58.6631,58.6631,42500.0
2014-06-25 14:40:00,66.54,66.56,66.49,66.5,42800.0,58.6719,58.6896,58.6278,58.6367,42800.0
2014-06-25 14:50:00,66.51,66.55,66.48,66.49,52100.0,58.6455,58.6808,58.619,58.6278,52100.0
2014-06-25 15:00:00,66.48,66.51,66.46,66.48,133400.0,58.619,58.6455,58.6014,58.619,133400.0
2014-06-25 15:10:00,66.48,66.52,66.47,66.52,59100.0,58.619,58.6543,58.6102,58.6543,59100.0
2014-06-25 15:20:00,66.52,66.58,66.52,66.58,70800.0,58.6543,58.7072,58.6543,58.7072,70800.0
2014-06-25 15:30:00,66.58,66.62,66.55,66.61,111300.0,58.7072,58.7425,58.6808,58.7337,111300.0
2014-06-25 15:40:00,66.62,66.64,66.59,66.59,173700.0,58.7425,58.7601,58.716,58.716,173700.0
2014-06-25 15:50:00,66.59,66.61,66.54,66.54,354700.0,58.716,58.7337,58.6719,58.6719,354700.0
2014-06-26 09:30:00,66.56,66.57,66.43,66.5,223700.0,58.6896,58.6984,58.5749,58.6367,223700.0
2014-06-26 09:40:00,66.51,66.51,66.14,66.14,228600.0,58.6455,58.6455,58.3192,58.3192,228600.0
2014-06-26 09:50:00,66.14,66.19,66.07,66.18,120700.0,58.3192,58.3633,58.2575,58.3545,120700.0
2014-06-26 10:00:00,66.18,66.24,66.14,66.23,116300.0,58.3545,58.4074,58.3192,58.3986,116300.0
2014-06-26 10:10:00,66.23,66.36,66.23,66.36,91800.0,58.3986,58.5132,58.3986,58.5132,91800.0
2014-06-26 10:20:00,66.35,66.42,66.28,66.32,75300.0,58.5044,58.5661,58.4427,58.478,75300.0
2014-06-26 10:30:00,66.31,66.33,66.23,66.25,55100.0,58.4691,58.4868,58.3986,58.4162,55100.0
2014-06-26 10:40:00,66.25,66.32,66.2,66.28,98300.0,58.4162,58.478,58.3721,58.4427,98300.0
2014-06-26 10:50:00,66.28,66.31,66.23,66.25,51500.0,58.4427,58.4691,58.3986,58.4162,51500.0
2014-06-26 11:00:00,66.26,66.37,66.26,66.31,53500.0,58.425,58.522,58.425,58.4691,53500.0
2014-06-26 11:10:00,66.32,66.33,66.24,66.26,46100.0,58.478,58.4868,58.4074,58.425,46100.0
2014-06-26 11:20:00,66.28,66.37,66.28,66.33,45200.0,58.4427,58.522,58.4427,58.4868,45200.0
2014-06-26 11:30:00,66.33,66.4,66.3,66.38,28000.0,58.4868,58.5485,58.4603,58.5309,28000.0
2014-06-26 11:40:00,66.37,66.4,66.35,66.4,36200.0,58.522,58.5485,58.5044,58.5485,36200.0
2014-06-26 11:50:00,66.39,66.41,66.35,66.38,46400.0,58.5397,58.5573,58.5044,58.5309,46400.0
2014-06-26 12:00:00,66.4,66.42,66.37,66.38,55400.0,58.5485,58.5661,58.522,58.5309,55400.0
2014-06-26 12:10:00,66.39,66.39,66.34,66.37,50100.0,58.5397,58.5397,58.4956,58.522,50100.0
2014-06-26 12:20:00,66.38,66.39,66.32,66.34,31800.0,58.5309,58.5397,58.478,58.4956,31800.0
2014-06-26 12:30:00,66.33,66.38,66.31,66.33,22800.0,58.4868,58.5309,58.4691,58.4868,22800.0
2014-06-26 12:40:00,66.32,66.36,66.31,66.34,21200.0,58.478,58.5132,58.4691,58.4956,21200.0
2014-06-26 12:50:00,66.34,66.37,66.33,66.34,22900.0,58.4956,58.522,58.4868,58.4956,22900.0
2014-06-26 13:00:00,66.34,66.39,66.34,66.39,28400.0,58.4956,58.5397,58.4956,58.5397,28400.0
2014-06-26 13:10:00,66.39,66.4,66.36,66.38,26100.0,58.5397,58.5485,58.5132,58.5309,26100.0
2014-06-26 13:20:00,66.38,66.51,66.37,66.5,120800.0,58.5309,58.6455,58.522,58.6367,120800.0
2014-06-26 13:30:00,66.5,66.53,66.49,66.53,45200.0,58.6367,58.6631,58.6278,58.6631,45200.0
2014-06-26 13:40:00,66.54,66.56,66.52,66.54,26400.0,58.6719,58.6896,58.6543,58.6719,26400.0
2014-06-26 13:50:00,66.55,66.55,66.49,66.49,45700.0,58.6808,58.6808,58.6278,58.6278,45700.0
2014-06-26 14:00:00,66.48,66.53,66.48,66.51,31900.0,58.619,58.6631,58.619,58.6455,31900.0
2014-06-26 14:10:00,66.51,66.51,66.46,66.49,27200.0,58.6455,58.6455,58.6014,58.6278,27200.0
2014-06-26 14:20:00,66.5,66.54,66.49,66.54,18000.0,58.6367,58.6719,58.6278,58.6719,18000.0
2014-06-26 14:30:00,66.54,66.56,66.52,66.56,40600.0,58.6719,58.6896,58.6543,58.6896,40600.0
2014-06-26 14:40:00,66.56,66.56,66.52,66.53,34900.0,58.6896,58.6896,58.6543,58.6631,34900.0
2014-06-26 14:50:00,66.53,66.55,66.51,66.53,36600.0,58.6631,58.6808,58.6455,58.6631,36600.0
2014-06-26 15:00:00,66.53,66.61,66.52,66.6,51700.0,58.6631,58.7337,58.6543,58.7248,51700.0
2014-06-26 15:10:00,66.6,66.61,66.56,66.57,33700.0,58.7248,58.7337,58.6896,58.6984,33700.0
2014-06-26 15:20:00,66.57,66.57,66.53,66.53,43400.0,58.6984,58.6984,58.6631,58.6631,43400.0
2014-06-26 15:30:00,66.52,66.58,66.52,66.57,54900.0,58.6543,58.7072,58.6543,58.6984,54900.0
2014-06-26 15:40:00,66.57,66.58,66.54,66.58,138500.0,58.6984,58.7072,58.6719,58.7072,138500.0
2014-06-26 15:50:00,66.58,66.61,66.54,66.61,176500.0,58.7072,58.7337,58.6719,58.7337,176500.0
2014-06-27 09:30:00,66.49,66.69,66.45,66.65,131800.0,58.6278,58.8042,58.5926,58.7689,131800.0
2014-06-27 09:40:00,66.65,66.67,66.59,66.65,196300.0,58.7689,58.7866,58.716,58.7689,196300.0
2014-06-27 09:50:00,66.66,66.66,66.6,66.63,114200.0,58.7777,58.7777,58.7248,58.7513,114200.0
2014-06-27 10:00:00,66.63,66.66,66.57,66.61,96900.0,58.7513,58.7777,58.6984,58.7337,96900.0
2014-06-27 10:10:00,66.61,66.64,66.56,66.6,217800.0,58.7337,58.7601,58.6896,58.7248,217800.0
2014-06-27 10:20:00,66.6,66.68,66.59,66.66,56600.0,58.7248,58.7954,58.716,58.7777,56600.0
2014-06-27 10:30:00,66.66,66.7,66.65,66.66,116600.0,58.7777,58.813,58.7689,58.7777,116600.0
2014-06-27 10:40:00,66.66,66.71,66.66,66.69,59500.0,58.7777,58.8218,58.7777,58.8042,59500.0
2014-06-27 10:50:00,66.69,66.7,66.66,66.69,62500.0,58.8042,58.813,58.7777,58.8042,62500.0
2014-06-27 11:00:00,66.69,66.76,66.69,66.73,73900.0,58.8042,58.8659,58.8042,58.8395,73900.0
2014-06-27 11:10:00,66.72,66.74,66.67,66.69,46300.0,58.8307,58.8483,58.7866,58.8042,46300.0
2014-06-27 11:20:00,66.69,66.73,66.69,66.72,48600.0,58.8042,58.8395,58.8042,58.8307,48600.0
2014-06-27 11:30:00,66.73,66.76,66.72,66.75,28800.0,58.8395,58.8659,58.8307,58.8571,28800.0
2014-06-27 11:40:00,66.75,66.79,66.74,66.79,36400.0,58.8571,58.8924,58.8483,58.8924,36400.0
2014-06-27 11:50:00,66.79,66.81,66.78,66.81,30000.0,58.8924,58.91,58.8836,58.91,30000.0
2014-06-27 12:00:00,66.81,66.82,66.77,66.78,22800.0,58.91,58.9188,58.8747,58.8836,22800.0
2014-06-27 12:10:00,66.79,66.79,66.76,66.78,34000.0,58.8924,58.8924,58.8659,58.8836,34000.0
2014-06-27 12:20:00,66.78,66.8,66.77,66.78,45400.0,58.8836,58.9012,58.8747,58.8836,45400.0
2014-06-27 12:30:00,66.77,66.78,66.74,66.75,49200.0,58.8747,58.8836,58.8483,58.8571,49200.0
2014-06-27 12:40:00,66.74,66.75,66.72,66.74,29200.0,58.8483,58.8571,58.8307,58.8483,29200.0
2014-06-27 12:50:00,66.74,66.74,66.71,66.71,29600.0,58.8483,58.8483,58.8218,58.8218,29600.0
2014-06-27 13:00:00,66.72,66.73,66.69,66.7,50300.0,58.8307,58.8395,58.8042,58.813,50300.0
2014-06-27 13:10:00,66.7,66.72,66.58,66.6,57100.0,58.813,58.8307,58.7072,58.7248,57100.0
2014-06-27 13:20:00,66.59,66.62,66.58,66.62,42700.0,58.716,58.7425,58.7072,58.7425,42700.0
2014-06-27 13:30:00,66.63,66.67,66.63,66.67,37200.0,58.7513,58.7866,58.7513,58.7866,37200.0
2014-06-27 13:40:00,66.67,66.7,66.61,66.64,35000.0,58.7866,58.813,58.7337,58.7601,35000.0
2014-06-27 13:50:00,66.64,66.68,66.64,66.67,41400.0,58.7601,58.7954,58.7601,58.7866,41400.0
2014-06-27 14:00:00,66.67,66.75,66.65,66.72,69700.0,58.7866,58.8571,58.7689,58.8307,69700.0
2014-06-27 14:10:00,66.71,66.74,66.7,66.7,49000.0,58.8218,58.8483,58.813,58.813,49000.0
2014-06-27 14:20:00,66.7,66.72,66.67,66.68,42100.0,58.813,58.8307,58.7866,58.7954,42100.0
2014-06-27 14:30:00,66.68,66.72,66.67,66.71,96400.0,58.7954,58.8307,58.7866,58.8218,96400.0
2014-06-27 14:40:00,66.71,66.72,66.69,66.69,74800.0,58.8218,58.8307,58.8042,58.8042,74800.0
2014-06-27 14:50:00,66.69,66.69,66.64,66.65,115800.0,58.8042,58.8042,58.7601,58.7689,115800.0
2014-06-27 15:00:00,66.65,66.7,66.64,66.7,112400.0,58.7689,58.813,58.7601,58.813,112400.0
2014-06-27 15:10:00,66.71,66.73,66.69,66.72,107500.0,58.8218,58.8395,58.8042,58.8307,107500.0
2014-06-27 15:20:00,66.72,66.76,66.71,66.75,122900.0,58.8307,58.8659,58.8218,58.8571,122900.0
2014-06-27 15:30:00,66.74,66.84,66.74,66.8,242500.0,58.8483,58.9365,58.8483,58.9012,242500.0
2014-06-27 15:40:00,66.8,66.82,66.77,66.8,233800.0,58.9012,58.9188,58.8747,58.9012,233800.0
2014-06-27 15:50:00,66.8,66.82,66.77,66.79,1303300.0,58.9012,58.9188,58.8747,58.8924,1303300.0
2014-06-30 09:30:00,66.72,66.83,66.72,66.73,130400.0,58.8307,58.9276,58.8307,58.8395,130400.0
2014-06-30 09:40:00,66.73,66.74,66.61,66.69,84200.0,58.8395,58.8483,58.7337,58.8042,84200.0
2014-06-30 09:50:00,66.69,66.72,66.64,66.69,46100.0,58.8042,58.8307,58.7601,58.8042,46100.0
2014-06-30 10:00:00,66.69,66.8,66.69,66.78,175600.0,58.8042,58.9012,58.8042,58.8836,175600.0
2014-06-30 10:10:00,66.78,66.85,66.77,66.83,53300.0,58.8836,58.9453,58.8747,58.9276,53300.0
2014-06-30 10:20:00,66.84,66.84,66.72,66.76,70500.0,58.9365,58.9365,58.8307,58.8659,70500.0
2014-06-30 10:30:00,66.76,66.78,66.71,66.74,51700.0,58.8659,58.8836,58.8218,58.8483,51700.0
2014-06-30 10:40:00,66.75,66.78,66.72,66.73,45700.0,58.8571,58.8836,58.8307,58.8395,45700.0
2014-06-30 10:50:00,66.72,66.72,66.67,66.69,37100.0,58.8307,58.8307,58.7866,58.8042,37100.0
2014-06-30 11:00:00,66.69,66.74,66.68,66.73,54100.0,58.8042,58.8483,58.7954,58.8395,54100.0
2014-06-30 11:10:00,66.73,66.76,66.72,66.76,20100.0,58.8395,58.8659,58.8307,58.8659,20100.0
2014-06-30 11:20:00,66.77,66.83,66.77,66.82,23800.0,58.8747,58.9276,58.8747,58.9188,23800.0
2014-06-30 11:30:00,66.83,66.83,66.8,66.81,11400.0,58.9276,58.9276,58.9012,58.91,11400.0
2014-06-30 11:40:00,66.81,66.82,66.72,66.72,22800.0,58.91,58.9188,58.8307,58.8307,22800.0
2014-06-30 11:50:00,66.73,66.76,66.72,66.75,15800.0,58.8395,58.8659,58.8307,58.8571,15800.0
2014-06-30 12:00:00,66.75,66.79,66.74,66.77,58500.0,58.8571,58.8924,58.8483,58.8747,58500.0
2014-06-30 12:10:00,66.79,66.8,66.77,66.78,9600.0,58.8924,58.9012,58.8747,58.8836,9600.0
2014-06-30 12:20:00,66.79,66.81,66.78,66.81,48100.0,58.8924,58.91,58.8836,58.91,48100.0
2014-06-30 12:30:00,66.81,66.82,66.79,66.79,12800.0,58.91,58.9188,58.8924,58.8924,12800.0
2014-06-30 12:40:00,66.79,66.8,66.77,66.8,33400.0,58.8924,58.9012,58.8747,58.9012,33400.0
2014-06-30 12:50:00,66.79,66.8,66.77,66.78,30900.0,58.8924,58.9012,58.8747,58.8836,30900.0
2014-06-30 13:00:00,66.79,66.82,66.78,66.8,26400.0,58.8924,58.9188,58.8836,58.9012,26400.0
2014-06-30 13:10:00,66.81,66.84,66.8,66.84,20100.0,58.91,58.9365,58.9012,58.9365,20100.0
2014-06-30 13:20:00,66.84,66.85,66.82,66.83,18700.0,58.9365,58.9453,58.9188,58.9276,18700.0
2014-06-30 13:30:00,66.83,66.84,66.81,66.83,28900.0,58.9276,58.9365,58.91,58.9276,28900.0
2014-06-30 13:40:00,66.82,66.85,66.82,66.85,11500.0,58.9188,58.9453,58.9188,58.9453,11500.0
2014-06-30 13:50:00,66.84,66.86,66.83,66.84,17800.0,58.9365,58.9541,58.9276,58.9365,17800.0
2014-06-30 14:00:00,66.83,66.87,66.83,66.86,17400.0,58.9276,58.9629,58.9276,58.9541,17400.0
2014-06-30 14:10:00,66.86,66.88,66.85,66.86,50200.0,58.9541,58.9717,58.9453,58.9541,50200.0
2014-06-30 14:20:00,66.86,66.88,66.85,66.88,40100.0,58.9541,58.9717,58.9453,58.9717,40100.0
2014-06-30 14:30:00,66.88,66.89,66.86,66.87,237800.0,58.9717,58.9806,58.9541,58.9629,237800.0
2014-06-30 14:40:00,66.87,66.87,66.82,66.83,107100.0,58.9629,58.9629,58.9188,58.9276,107100.0
2014-06-30 14:50:00,66.82,66.84,66.74,66.75,71600.0,58.9188,58.9365,58.8483,58.8571,71600.0
2014-06-30 15:00:00,66.74,66.78,66.73,66.78,31200.0,58.8483,58.8836,58.8395,58.8836,31200.0
2014-06-30 15:10:00,66.77,66.8,66.76,66.79,51500.0,58.8747,58.9012,58.8659,58.8924,51500.0
2014-06-30 15:20:00,66.8,66.8,66.76,66.8,121800.0,58.9012,58.9012,58.8659,58.9012,121800.0
2014-06-30 15:30:00,66.79,66.8,66.76,66.76,79000.0,58.8924,58.9012,58.8659,58.8659,79000.0
2014-06-30 15:40:00,66.75,66.76,66.7,66.74,110100.0,58.8571,58.8659,58.813,58.8483,110100.0
2014-06-30 15:50:00,66.73,66.79,66.71,66.75,276000.0,58.8395,58.8924,58.8218,58.8571,276000.0
2014-07-01 09:30:00,66.91,67.13,66.83,67.03,363900.0,58.9982,59.1922,58.9276,59.104,363900.0
2014-07-01 09:40:00,67.04,67.1,67.01,67.09,146300.0,59.1128,59.1657,59.0864,59.1569,146300.0
2014-07-01 09:50:00,67.1,67.2,67.1,67.18,152800.0,59.1657,59.2539,59.1657,59.2363,152800.0
2014-07-01 10:00:00,67.17,67.3,67.14,67.3,172100.0,59.2274,59.3421,59.201,59.3421,172100.0
2014-07-01 10:10:00,67.31,67.36,67.29,67.29,76600.0,59.3509,59.395,59.3333,59.3333,76600.0
2014-07-01 10:20:00,67.3,67.31,67.23,67.24,101900.0,59.3421,59.3509,59.2803,59.2892,101900.0
2014-07-01 10:30:00,67.24,67.32,67.24,67.31,79700.0,59.2892,59.3597,59.2892,59.3509,79700.0
2014-07-01 10:40:00,67.3,67.36,67.29,67.34,234500.0,59.3421,59.395,59.3333,59.3773,234500.0
2014-07-01 10:50:00,67.34,67.4,67.33,67.36,37000.0,59.3773,59.4302,59.3685,59.395,37000.0
2014-07-01 11:00:00,67.36,67.37,67.33,67.33,65000.0,59.395,59.4038,59.3685,59.3685,65000.0
2014-07-01 11:10:00,67.34,67.36,67.33,67.35,36400.0,59.3773,59.395,59.3685,59.3862,36400.0
2014-07-01 11:20:00,67.35,67.36,67.33,67.35,40000.0,59.3862,59.395,59.3685,59.3862,40000.0
2014-07-01 11:30:00,67.34,67.43,67.33,67.43,38200.0,59.3773,59.4567,59.3685,59.4567,38200.0
2014-07-01 11:40:00,67.43,67.45,67.41,67.44,17100.0,59.4567,59.4743,59.4391,59.4655,17100.0
2014-07-01 11:50:00,67.44,67.44,67.41,67.43,16100.0,59.4655,59.4655,59.4391,59.4567,16100.0
2014-07-01 12:00:00,67.44,67.44,67.4,67.41,131500.0,59.4655,59.4655,59.4302,59.4391,131500.0
2014-07-01 12:10:00,67.41,67.43,67.38,67.43,74400.0,59.4391,59.4567,59.4126,59.4567,74400.0
2014-07-01 12:20:00,67.44,67.48,67.44,67.48,16500.0,59.4655,59.5008,59.4655,59.5008,16500.0
2014-07-01 12:30:00,67.47,67.51,67.46,67.49,18600.0,59.492,59.5272,59.4832,59.5096,18600.0
2014-07-01 12:40:00,67.49,67.49,67.45,67.48,64800.0,59.5096,59.5096,59.4743,59.5008,64800.0
2014-07-01 12:50:00,67.47,67.52,67.46,67.51,38600.0,59.492,59.5361,59.4832,59.5272,38600.0
2014-07-01 13:00:00,67.51,67.57,67.51,67.56,75400.0,59.5272,59.5801,59.5272,59.5713,75400.0
2014-07-01 13:10:00,67.56,67.58,67.54,67.57,22100.0,59.5713,59.589,59.5537,59.5801,22100.0
2014-07-01 13:20:00,67.56,67.6,67.56,67.58,30000.0,59.5713,59.6066,59.5713,59.589,30000.0
2014-07-01 13:30:00,67.59,67.59,67.5,67.51,49800.0,59.5978,59.5978,59.5184,59.5272,49800.0
2014-07-01 13:40:00,67.51,67.51,67.48,67.5,12300.0,59.5272,59.5272,59.5008,59.5184,12300.0
2014-07-01 13:50:00,67.5,67.5,67.45,67.49,15800.0,59.5184,59.5184,59.4743,59.5096,15800.0
2014-07-01 14:00:00,67.49,67.49,67.45,67.47,116000.0,59.5096,59.5096,59.4743,59.492,116000.0
2014-07-01 14:10:00,67.47,67.5,67.47,67.48,22400.0,59.492,59.5184,59.492,59.5008,22400.0
2014-07-01 14:20:00,67.48,67.49,67.44,67.45,11200.0,59.5008,59.5096,59.4655,59.4743,11200.0
2014-07-01 14:30:00,67.44,67.49,67.43,67.49,119600.0,59.4655,59.5096,59.4567,59.5096,119600.0
2014-07-01 14:40:00,67.49,67.5,67.44,67.45,397000.0,59.5096,59.5184,59.4655,59.4743,397000.0
2014-07-01 14:50:00,67.46,67.53,67.46,67.53,102700.0,59.4832,59.5449,59.4832,59.5449,102700.0
2014-07-01 15:00:00,67.53,67.53,67.5,67.53,60300.0,59.5449,59.5449,59.5184,59.5449,60300.0
2014-07-01 15:10:00,67.53,67.56,67.45,67.56,65200.0,59.5449,59.5713,59.4743,59.5713,65200.0
2014-07-01 15:20:00,67.56,67.56,67.5,67.53,53000.0,59.5713,59.5713,59.5184,59.5449,53000.0
2014-07-01 15:30:00,67.52,67.55,67.52,67.53,49300.0,59.5361,59.5625,59.5361,59.5449,49300.0
2014-07-01 15:40:00,67.52,67.54,67.5,67.54,114200.0,59.5361,59.5537,59.5184,59.5537,114200.0
2014-07-01 15:50:00,67.54,67.55,67.45,67.46,244000.0,59.5537,59.5625,59.4743,59.4832,244000.0
2014-07-02 09:30:00,67.5,67.66,67.45,67.66,115900.0,59.5184,59.6595,59.4743,59.6595,115900.0
2014-07-02 09:40:00,67.65,67.68,67.59,67.62,101600.0,59.6507,59.6771,59.5978,59.6242,101600.0
2014-07-02 09:50:00,67.61,67.64,67.57,67.6,38200.0,59.6154,59.6419,59.5801,59.6066,38200.0
2014-07-02 10:00:00,67.6,67.67,67.56,67.58,59400.0,59.6066,59.6683,59.5713,59.589,59400.0
2014-07-02 10:10:00,67.59,67.61,67.54,67.59,97600.0,59.5978,59.6154,59.5537,59.5978,97600.0
2014-07-02 10:20:00,67.59,67.63,67.58,67.63,27800.0,59.5978,59.633,59.589,59.633,27800.0
2014-07-02 10:30:00,67.62,67.62,67.59,67.59,45400.0,59.6242,59.6242,59.5978,59.5978,45400.0
2014-07-02 10:40:00,67.61,67.64,67.6,67.62,38800.0,59.6154,59.6419,59.6066,59.6242,38800.0
2014-07-02 10:50:00,67.63,67.65,67.6,67.6,144800.0,59.633,59.6507,59.6066,59.6066,144800.0
2014-07-02 11:00:00,67.61,67.68,67.56,67.57,35200.0,59.6154,59.6771,59.5713,59.5801,35200.0
2014-07-02 11:10:00,67.58,67.59,67.54,67.56,75400.0,59.589,59.5978,59.5537,59.5713,75400.0
2014-07-02 11:20:00,67.56,67.58,67.52,67.55,32200.0,59.5713,59.589,59.5361,59.5625,32200.0
2014-07-02 11:30:00,67.55,67.59,67.54,67.57,52600.0,59.5625,59.5978,59.5537,59.5801,52600.0
2014-07-02 11:40:00,67.57,67.59,67.56,67.57,24600.0,59.5801,59.5978,59.5713,59.5801,24600.0
2014-07-02 11:50:00,67.56,67.57,67.53,67.54,16400.0,59.5713,59.5801,59.5449,59.5537,16400.0
2014-07-02 12:00:00,67.54,67.56,67.53,67.54,10700.0,59.5537,59.5713,59.5449,59.5537,10700.0
2014-07-02 12:10:00,67.54,67.58,67.53,67.56,17600.0,59.5537,59.589,59.5449,59.5713,17600.0
2014-07-02 12:20:00,67.55,67.59,67.55,67.57,12900.0,59.5625,59.5978,59.5625,59.5801,12900.0
2014-07-02 12:30:00,67.58,67.58,67.53,67.53,17900.0,59.589,59.589,59.5449,59.5449,17900.0
2014-07-02 12:40:00,67.53,67.56,67.52,67.54,11600.0,59.5449,59.5713,59.5361,59.5537,11600.0
2014-07-02 12:50:00,67.54,67.56,67.5,67.56,36100.0,59.5537,59.5713,59.5184,59.5713,36100.0
2014-07-02 13:00:00,67.57,67.57,67.51,67.54,18500.0,59.5801,59.5801,59.5272,59.5537,18500.0
2014-07-02 13:10:00,67.54,67.54,67.53,67.53,6700.0,59.5537,59.5537,59.5449,59.5449,6700.0
2014-07-02 13:20:00,67.54,67.57,67.53,67.57,23700.0,59.5537,59.5801,59.5449,59.5801,23700.0
2014-07-02 13:30:00,67.58,67.58,67.55,67.55,11600.0,59.589,59.589,59.5625,59.5625,11600.0
2014-07-02 13:40:00,67.55,67.57,67.55,67.55,21300.0,59.5625,59.5801,59.5625,59.5625,21300.0
2014-07-02 13:50:00,67.55,67.6,67.55,67.59,15900.0,59.5625,59.6066,59.5625,59.5978,15900.0
2014-07-02 14:00:00,67.59,67.59,67.55,67.55,32200.0,59.5978,59.5978,59.5625,59.5625,32200.0
2014-07-02 14:10:00,67.55,67.56,67.55,67.56,21000.0,59.5625,59.5713,59.5625,59.5713,21000.0
2014-07-02 14:20:00,67.56,67.56,67.52,67.54,22100.0,59.5713,59.5713,59.5361,59.5537,22100.0
2014-07-02 14:30:00,67.53,67.57,67.53,67.54,21900.0,59.5449,59.5801,59.5449,59.5537,21900.0
2014-07-02 14:40:00,67.54,67.55,67.51,67.51,14100.0,59.5537,59.5625,59.5272,59.5272,14100.0
2014-07-02 14:50:00,67.51,67.53,67.49,67.53,37500.0,59.5272,59.5449,59.5096,59.5449,37500.0
2014-07-02 15:00:00,67.53,67.57,67.53,67.54,36400.0,59.5449,59.5801,59.5449,59.5537,36400.0
2014-07-02 15:10:00,67.54,67.57,67.54,67.55,13100.0,59.5537,59.5801,59.5537,59.5625,13100.0
2014-07-02 15:20:00,67.54,67.57,67.53,67.56,29900.0,59.5537,59.5801,59.5449,59.5713,29900.0
2014-07-02 15:30:00,67.56,67.57,67.55,67.56,35600.0,59.5713,59.5801,59.5625,59.5713,35600.0
2014-07-02 15:40:00,67.56,67.56,67.53,67.54,53200.0,59.5713,59.5713,59.5449,59.5537,53200.0
2014-07-02 15:50:00,67.54,67.57,67.52,67.56,178100.0,59.5537,59.5801,59.5361,59.5713,178100.0
2014-07-03 09:30:00,67.75,67.91,67.69,67.9,162500.0,59.7389,59.8799,59.686,59.8711,162500.0
2014-07-03 09:40:00,67.91,67.96,67.81,67.83,132300.0,59.8799,59.924,59.7918,59.8094,132300.0
2014-07-03 09:50:00,67.82,67.94,67.82,67.92,99800.0,59.8006,59.9064,59.8006,59.8888,99800.0
2014-07-03 10:00:00,67.92,67.99,67.91,67.97,231300.0,59.8888,59.9505,59.8799,59.9328,231300.0
2014-07-03 10:10:00,67.97,68.02,67.97,67.98,98100.0,59.9328,59.9769,59.9328,59.9417,98100.0
2014-07-03 10:20:00,67.99,67.99,67.93,67.98,58400.0,59.9505,59.9505,59.8976,59.9417,58400.0
2014-07-03 10:30:00,67.98,68.01,67.95,67.97,41200.0,59.9417,59.9681,59.9152,59.9328,41200.0
2014-07-03 10:40:00,67.96,67.98,67.95,67.98,31000.0,59.924,59.9417,59.9152,59.9417,31000.0
2014-07-03 10:50:00,67.98,68.01,67.97,68.01,42200.0,59.9417,59.9681,59.9328,59.9681,42200.0
2014-07-03 11:00:00,68.01,68.02,67.97,67.98,38800.0,59.9681,59.9769,59.9328,59.9417,38800.0
2014-07-03 11:10:00,67.98,68.0,67.97,67.97,41500.0,59.9417,59.9593,59.9328,59.9328,41500.0
2014-07-03 11:20:00,67.97,68.01,67.94,67.99,42900.0,59.9328,59.9681,59.9064,59.9505,42900.0
2014-07-03 11:30:00,68.0,68.04,67.99,68.02,22500.0,59.9593,59.9946,59.9505,59.9769,22500.0
2014-07-03 11:40:00,68.03,68.05,68.01,68.04,16900.0,59.9858,60.0034,59.9681,59.9946,16900.0
2014-07-03 11:50:00,68.04,68.09,68.04,68.09,63800.0,59.9946,60.0387,59.9946,60.0387,63800.0
2014-07-03 12:00:00,68.09,68.12,68.07,68.12,42600.0,60.0387,60.0651,60.021,60.0651,42600.0
2014-07-03 12:10:00,68.12,68.13,68.09,68.09,56100.0,60.0651,60.0739,60.0387,60.0387,56100.0
2014-07-03 12:20:00,68.1,68.13,68.06,68.09,117000.0,60.0475,60.0739,60.0122,60.0387,117000.0
2014-07-03 12:30:00,68.11,68.11,68.09,68.1,52100.0,60.0563,60.0563,60.0387,60.0475,52100.0
2014-07-03 12:40:00,68.1,68.11,68.08,68.09,77400.0,60.0475,60.0563,60.0298,60.0387,77400.0
2014-07-03 12:50:00,68.09,68.11,68.03,68.05,174700.0,60.0387,60.0563,59.9858,60.0034,174700.0
2014-07-07 09:30:00,67.85,67.97,67.8,67.82,117500.0,59.827,59.9328,59.7829,59.8006,117500.0
2014-07-07 09:40:00,67.82,67.88,67.73,67.85,76300.0,59.8006,59.8535,59.7212,59.827,76300.0
2014-07-07 09:50:00,67.85,67.86,67.75,67.76,156500.0,59.827,59.8359,59.7389,59.7477,156500.0
2014-07-07 10:00:00,67.76,67.85,67.75,67.84,57200.0,59.7477,59.827,59.7389,59.8182,57200.0
2014-07-07 10:10:00,67.85,67.91,67.85,67.9,78800.0,59.827,59.8799,59.827,59.8711,78800.0
2014-07-07 10:20:00,67.9,67.9,67.86,67.88,37800.0,59.8711,59.8711,59.8359,59.8535,37800.0
2014-07-07 10:30:00,67.88,67.88,67.82,67.85,68200.0,59.8535,59.8535,59.8006,59.827,68200.0
2014-07-07 10:40:00,67.85,67.86,67.81,67.81,96700.0,59.827,59.8359,59.7918,59.7918,96700.0
2014-07-07 10:50:00,67.81,67.82,67.71,67.74,89700.0,59.7918,59.8006,59.7036,59.73,89700.0
2014-07-07 11:00:00,67.73,67.73,67.67,67.67,56000.0,59.7212,59.7212,59.6683,59.6683,56000.0
2014-07-07 11:10:00,67.67,67.71,67.67,67.71,52800.0,59.6683,59.7036,59.6683,59.7036,52800.0
2014-07-07 11:20:00,67.71,67.72,67.67,67.69,44400.0,59.7036,59.7124,59.6683,59.686,44400.0
2014-07-07 11:30:00,67.68,67.72,67.66,67.7,234700.0,59.6771,59.7124,59.6595,59.6948,234700.0
2014-07-07 11:40:00,67.7,67.7,67.61,67.62,35300.0,59.6948,59.6948,59.6154,59.6242,35300.0
2014-07-07 11:50:00,67.62,67.65,67.62,67.63,45000.0,59.6242,59.6507,59.6242,59.633,45000.0
2014-07-07 12:00:00,67.62,67.69,67.62,67.68,34900.0,59.6242,59.686,59.6242,59.6771,34900.0
2014-07-07 12:10:00,67.68,67.69,67.67,67.69,28900.0,59.6771,59.686,59.6683,59.686,28900.0
2014-07-07 12:20:00,67.68,67.7,67.67,67.68,21500.0,59.6771,59.6948,59.6683,59.6771,21500.0
2014-07-07 12:30:00,67.67,67.69,67.67,67.67,41000.0,59.6683,59.686,59.6683,59.6683,41000.0
2014-07-07 12:40:00,67.67,67.69,67.66,67.66,55200.0,59.6683,59.686,59.6595,59.6595,55200.0
2014-07-07 12:50:00,67.65,67.67,67.64,67.67,20400.0,59.6507,59.6683,59.6419,59.6683,20400.0
2014-07-07 13:00:00,67.68,67.69,67.66,67.67,20000.0,59.6771,59.686,59.6595,59.6683,20000.0
2014-07-07 13:10:00,67.67,67.68,67.65,67.68,13600.0,59.6683,59.6771,59.6507,59.6771,13600.0
2014-07-07 13:20:00,67.68,67.71,67.67,67.7,19700.0,59.6771,59.7036,59.6683,59.6948,19700.0
2014-07-07 13:30:00,67.69,67.72,67.69,67.69,25800.0,59.686,59.7124,59.686,59.686,25800.0
2014-07-07 13:40:00,67.69,67.78,67.69,67.78,40100.0,59.686,59.7653,59.686,59.7653,40100.0
2014-07-07 13:50:00,67.77,67.78,67.73,67.73,40000.0,59.7565,59.7653,59.7212,59.7212,40000.0
2014-07-07 14:00:00,67.74,67.76,67.73,67.76,47200.0,59.73,59.7477,59.7212,59.7477,47200.0
2014-07-07 14:10:00,67.76,67.77,67.73,67.74,37200.0,59.7477,59.7565,59.7212,59.73,37200.0
2014-07-07 14:20:00,67.73,67.73,67.67,67.67,194600.0,59.7212,59.7212,59.6683,59.6683,194600.0
2014-07-07 14:30:00,67.67,67.68,67.58,67.59,83000.0,59.6683,59.6771,59.589,59.5978,83000.0
2014-07-07 14:40:00,67.59,67.62,67.58,67.61,76400.0,59.5978,59.6242,59.589,59.6154,76400.0
2014-07-07 14:50:00,67.62,67.66,67.6,67.65,65800.0,59.6242,59.6595,59.6066,59.6507,65800.0
2014-07-07 15:00:00,67.65,67.67,67.63,67.65,50300.0,59.6507,59.6683,59.633,59.6507,50300.0
2014-07-07 15:10:00,67.65,67.66,67.61,67.64,82000.0,59.6507,59.6595,59.6154,59.6419,82000.0
2014-07-07 15:20:00,67.64,67.65,67.63,67.64,78200.0,59.6419,59.6507,59.633,59.6419,78200.0
2014-07-07 15:30:00,67.64,67.65,67.62,67.62,159800.0,59.6419,59.6507,59.6242,59.6242,159800.0
2014-07-07 15:40:00,67.62,67.64,67.61,67.63,168400.0,59.6242,59.6419,59.6154,59.633,168400.0
2014-07-07 15:50:00,67.64,67.68,67.64,67.66,239300.0,59.6419,59.6771,59.6419,59.6595,239300.0
2014-07-08 09:30:00,67.54,67.56,67.27,67.3,372800.0,59.5537,59.5713,59.3156,59.3421,372800.0
2014-07-08 09:40:00,67.29,67.33,67.23,67.23,258800.0,59.3333,59.3685,59.2803,59.2803,258800.0
2014-07-08 09:50:00,67.21,67.26,67.15,67.25,395000.0,59.2627,59.3068,59.2098,59.298,395000.0
2014-07-08 10:00:00,67.25,67.25,67.08,67.11,215900.0,59.298,59.298,59.1481,59.1745,215900.0
2014-07-08 10:10:00,67.11,67.14,67.06,67.09,209300.0,59.1745,59.201,59.1304,59.1569,209300.0
2014-07-08 10:20:00,67.1,67.12,67.02,67.06,173600.0,59.1657,59.1834,59.0952,59.1304,173600.0
2014-07-08 10:30:00,67.05,67.05,66.93,67.03,172100.0,59.1216,59.1216,59.0158,59.104,172100.0
2014-07-08 10:40:00,67.03,67.1,67.03,67.09,134100.0,59.104,59.1657,59.104,59.1569,134100.0
2014-07-08 10:50:00,67.08,67.08,67.02,67.04,70300.0,59.1481,59.1481,59.0952,59.1128,70300.0
2014-07-08 11:00:00,67.03,67.04,66.93,66.95,114900.0,59.104,59.1128,59.0158,59.0335,114900.0
2014-07-08 11:10:00,66.93,66.98,66.92,66.96,56400.0,59.0158,59.0599,59.007,59.0423,56400.0
2014-07-08 11:20:00,66.95,66.96,66.86,66.86,109500.0,59.0335,59.0423,58.9541,58.9541,109500.0
2014-07-08 11:30:00,66.85,67.02,66.84,67.02,94300.0,58.9453,59.0952,58.9365,59.0952,94300.0
2014-07-08 11:40:00,67.02,67.03,66.93,66.98,112000.0,59.0952,59.104,59.0158,59.0599,112000.0
2014-07-08 11:50:00,66.98,66.98,66.9,66.96,41600.0,59.0599,59.0599,58.9894,59.0423,41600.0
2014-07-08 12:00:00,66.97,66.98,66.92,66.92,49600.0,59.0511,59.0599,59.007,59.007,49600.0
2014-07-08 12:10:00,66.92,66.93,66.86,66.88,60600.0,59.007,59.0158,58.9541,58.9717,60600.0
2014-07-08 12:20:00,66.87,66.95,66.87,66.94,41200.0,58.9629,59.0335,58.9629,59.0246,41200.0
2014-07-08 12:30:00,66.94,66.98,66.91,66.91,178300.0,59.0246,59.0599,58.9982,58.9982,178300.0
2014-07-08 12:40:00,66.91,66.97,66.91,66.94,33100.0,58.9982,59.0511,58.9982,59.0246,33100.0
2014-07-08 12:50:00,66.94,67.03,66.94,67.02,61900.0,59.0246,59.104,59.0246,59.0952,61900.0
2014-07-08 13:00:00,67.02,67.03,66.96,66.96,23500.0,59.0952,59.104,59.0423,59.0423,23500.0
2014-07-08 13:10:00,66.96,67.08,66.96,67.07,58800.0,59.0423,59.1481,59.0423,59.1393,58800.0
2014-07-08 13:20:00,67.08,67.12,67.06,67.08,42000.0,59.1481,59.1834,59.1304,59.1481,42000.0
2014-07-08 13:30:00,67.09,67.11,67.06,67.09,38200.0,59.1569,59.1745,59.1304,59.1569,38200.0
2014-07-08 13:40:00,67.09,67.12,67.06,67.07,98000.0,59.1569,59.1834,59.1304,59.1393,98000.0
2014-07-08 13:50:00,67.07,67.1,67.04,67.05,49000.0,59.1393,59.1657,59.1128,59.1216,49000.0
2014-07-08 14:00:00,67.04,67.05,66.99,67.01,30100.0,59.1128,59.1216,59.0687,59.0864,30100.0
2014-07-08 14:10:00,67.0,67.02,66.97,66.97,246900.0,59.0775,59.0952,59.0511,59.0511,246900.0
2014-07-08 14:20:00,66.98,67.01,66.97,66.99,86300.0,59.0599,59.0864,59.0511,59.0687,86300.0
2014-07-08 14:30:00,66.99,67.01,66.96,66.98,41200.0,59.0687,59.0864,59.0423,59.0599,41200.0
2014-07-08 14:40:00,66.99,67.05,66.97,67.0,27700.0,59.0687,59.1216,59.0511,59.0775,27700.0
2014-07-08 14:50:00,67.0,67.02,66.96,66.97,38700.0,59.0775,59.0952,59.0423,59.0511,38700.0
2014-07-08 15:00:00,66.97,66.98,66.92,66.97,49200.0,59.0511,59.0599,59.007,59.0511,49200.0
2014-07-08 15:10:00,66.96,67.01,66.94,66.97,97400.0,59.0423,59.0864,59.0246,59.0511,97400.0
2014-07-08 15:20:00,66.97,67.05,66.97,67.0,143700.0,59.0511,59.1216,59.0511,59.0775,143700.0
2014-07-08 15:30:00,67.0,67.04,66.98,67.03,81200.0,59.0775,59.1128,59.0599,59.104,81200.0
2014-07-08 15:40:00,67.02,67.04,67.0,67.01,165700.0,59.0952,59.1128,59.0775,59.0864,165700.0
2014-07-08 15:50:00,67.0,67.02,66.98,66.99,544100.0,59.0775,59.0952,59.0599,59.0687,544100.0
2014-07-09 09:30:00,67.18,67.42,67.1,67.41,1319800.0,59.2363,59.4479,59.1657,59.4391,1319800.0
2014-07-09 09:40:00,67.43,67.48,67.37,67.37,285300.0,59.4567,59.5008,59.4038,59.4038,285300.0
2014-07-09 09:50:00,67.37,67.39,67.26,67.32,172500.0,59.4038,59.4214,59.3068,59.3597,172500.0
2014-07-09 10:00:00,67.33,67.48,67.33,67.42,309300.0,59.3685,59.5008,59.3685,59.4479,309300.0
2014-07-09 10:10:00,67.42,67.45,67.35,67.35,92500.0,59.4479,59.4743,59.3862,59.3862,92500.0
2014-07-09 10:20:00,67.33,67.52,67.33,67.51,345500.0,59.3685,59.5361,59.3685,59.5272,345500.0
2014-07-09 10:30:00,67.51,67.53,67.44,67.52,231700.0,59.5272,59.5449,59.4655,59.5361,231700.0
2014-07-09 10:40:00,67.52,67.58,67.48,67.56,532200.0,59.5361,59.589,59.5008,59.5713,532200.0
2014-07-09 10:50:00,67.56,67.56,67.52,67.53,99200.0,59.5713,59.5713,59.5361,59.5449,99200.0
2014-07-09 11:00:00,67.53,67.59,67.51,67.54,114500.0,59.5449,59.5978,59.5272,59.5537,114500.0
2014-07-09 11:10:00,67.54,67.58,67.51,67.58,180700.0,59.5537,59.589,59.5272,59.589,180700.0
2014-07-09 11:20:00,67.58,67.6,67.56,67.58,201300.0,59.589,59.6066,59.5713,59.589,201300.0
2014-07-09 11:30:00,67.58,67.58,67.51,67.53,84900.0,59.589,59.589,59.5272,59.5449,84900.0
2014-07-09 11:40:00,67.53,67.53,67.45,67.46,84500.0,59.5449,59.5449,59.4743,59.4832,84500.0
2014-07-09 11:50:00,67.46,67.5,67.43,67.48,73300.0,59.4832,59.5184,59.4567,59.5008,73300.0
2014-07-09 12:00:00,67.49,67.58,67.49,67.57,158100.0,59.5096,59.589,59.5096,59.5801,158100.0
2014-07-09 12:10:00,67.58,67.6,67.53,67.54,123400.0,59.589,59.6066,59.5449,59.5537,123400.0
2014-07-09 12:20:00,67.54,67.59,67.53,67.54,139800.0,59.5537,59.5978,59.5449,59.5537,139800.0
2014-07-09 12:30:00,67.54,67.57,67.52,67.56,18700.0,59.5537,59.5801,59.5361,59.5713,18700.0
2014-07-09 12:40:00,67.57,67.6,67.55,67.58,140300.0,59.5801,59.6066,59.5625,59.589,140300.0
2014-07-09 12:50:00,67.58,67.64,67.55,67.64,60800.0,59.589,59.6419,59.5625,59.6419,60800.0
2014-07-09 13:00:00,67.64,67.64,67.59,67.6,60000.0,59.6419,59.6419,59.5978,59.6066,60000.0
2014-07-09 13:10:00,67.6,67.65,67.59,67.63,159000.0,59.6066,59.6507,59.5978,59.633,159000.0
2014-07-09 13:20:00,67.63,67.63,67.61,67.61,44100.0,59.633,59.633,59.6154,59.6154,44100.0
2014-07-09 13:30:00,67.61,67.67,67.61,67.67,73800.0,59.6154,59.6683,59.6154,59.6683,73800.0
2014-07-09 13:40:00,67.67,67.68,67.66,67.68,51100.0,59.6683,59.6771,59.6595,59.6771,51100.0
2014-07-09 13:50:00,67.68,67.68,67.63,67.63,46500.0,59.6771,59.6771,59.633,59.633,46500.0
2014-07-09 14:00:00,67.63,67.66,67.52,67.57,404800.0,59.633,59.6595,59.5361,59.5801,404800.0
2014-07-09 14:10:00,67.57,67.8,67.56,67.78,216700.0,59.5801,59.7829,59.5713,59.7653,216700.0
2014-07-09 14:20:00,67.79,67.8,67.72,67.76,219800.0,59.7741,59.7829,59.7124,59.7477,219800.0
2014-07-09 14:30:00,67.75,67.77,67.67,67.72,117900.0,59.7389,59.7565,59.6683,59.7124,117900.0
2014-07-09 14:40:00,67.72,67.74,67.67,67.69,194000.0,59.7124,59.73,59.6683,59.686,194000.0
2014-07-09 14:50:00,67.7,67.75,67.7,67.71,93300.0,59.6948,59.7389,59.6948,59.7036,93300.0
2014-07-09 15:00:00,67.7,67.74,67.68,67.73,127700.0,59.6948,59.73,59.6771,59.7212,127700.0
2014-07-09 15:10:00,67.74,67.78,67.68,67.7,83400.0,59.73,59.7653,59.6771,59.6948,83400.0
2014-07-09 15:20:00,67.7,67.73,67.66,67.73,93700.0,59.6948,59.7212,59.6595,59.7212,93700.0
2014-07-09 15:30:00,67.73,67.82,67.71,67.82,265300.0,59.7212,59.8006,59.7036,59.8006,265300.0
2014-07-09 15:40:00,67.82,67.86,67.77,67.78,504000.0,59.8006,59.8359,59.7565,59.7653,504000.0
2014-07-09 15:50:00,67.78,67.82,67.76,67.81,1484500.0,59.7653,59.8006,59.7477,59.7918,1484500.0
2014-07-10 09:30:00,66.89,67.01,66.81,66.98,461300.0,58.9806,59.0864,58.91,59.0599,461300.0
2014-07-10 09:40:00,66.97,67.02,66.84,66.85,263400.0,59.0511,59.0952,58.9365,58.9453,263400.0
2014-07-10 09:50:00,66.86,67.02,66.83,66.99,196400.0,58.9541,59.0952,58.9276,59.0687,196400.0
2014-07-10 10:00:00,66.98,67.13,66.98,67.08,157400.0,59.0599,59.1922,59.0599,59.1481,157400.0
2014-07-10 10:10:00,67.09,67.14,67.02,67.09,142300.0,59.1569,59.201,59.0952,59.1569,142300.0
2014-07-10 10:20:00,67.09,67.25,67.09,67.24,106800.0,59.1569,59.298,59.1569,59.2892,106800.0
2014-07-10 10:30:00,67.24,67.29,67.2,67.2,77100.0,59.2892,59.3333,59.2539,59.2539,77100.0
2014-07-10 10:40:00,67.2,67.31,67.19,67.3,94100.0,59.2539,59.3509,59.2451,59.3421,94100.0
2014-07-10 10:50:00,67.31,67.37,67.27,67.37,146900.0,59.3509,59.4038,59.3156,59.4038,146900.0
2014-07-10 11:00:00,67.37,67.42,67.34,67.37,64700.0,59.4038,59.4479,59.3773,59.4038,64700.0
2014-07-10 11:10:00,67.37,67.38,67.31,67.33,93200.0,59.4038,59.4126,59.3509,59.3685,93200.0
2014-07-10 11:20:00,67.34,67.39,67.29,67.31,39100.0,59.3773,59.4214,59.3333,59.3509,39100.0
2014-07-10 11:30:00,67.3,67.33,67.27,67.32,61100.0,59.3421,59.3685,59.3156,59.3597,61100.0
2014-07-10 11:40:00,67.32,67.32,67.23,67.26,48100.0,59.3597,59.3597,59.2803,59.3068,48100.0
2014-07-10 11:50:00,67.26,67.28,67.21,67.28,36500.0,59.3068,59.3244,59.2627,59.3244,36500.0
2014-07-10 12:00:00,67.28,67.29,67.25,67.26,28600.0,59.3244,59.3333,59.298,59.3068,28600.0
2014-07-10 12:10:00,67.27,67.32,67.26,67.28,46500.0,59.3156,59.3597,59.3068,59.3244,46500.0
2014-07-10 12:20:00,67.29,67.37,67.28,67.34,47700.0,59.3333,59.4038,59.3244,59.3773,47700.0
2014-07-10 12:30:00,67.36,67.37,67.33,67.35,21500.0,59.395,59.4038,59.3685,59.3862,21500.0
2014-07-10 12:40:00,67.34,67.35,67.31,67.31,31500.0,59.3773,59.3862,59.3509,59.3509,31500.0
2014-07-10 12:50:00,67.31,67.32,67.27,67.32,64100.0,59.3509,59.3597,59.3156,59.3597,64100.0
2014-07-10 13:00:00,67.32,67.34,67.29,67.33,14500.0,59.3597,59.3773,59.3333,59.3685,14500.0
2014-07-10 13:10:00,67.32,67.33,67.3,67.31,39700.0,59.3597,59.3685,59.3421,59.3509,39700.0
2014-07-10 13:20:00,67.31,67.42,67.31,67.41,80600.0,59.3509,59.4479,59.3509,59.4391,80600.0
2014-07-10 13:30:00,67.41,67.43,67.38,67.43,27000.0,59.4391,59.4567,59.4126,59.4567,27000.0
2014-07-10 13:40:00,67.43,67.46,67.36,67.36,49300.0,59.4567,59.4832,59.395,59.395,49300.0
2014-07-10 13:50:00,67.36,67.37,67.28,67.3,58100.0,59.395,59.4038,59.3244,59.3421,58100.0
2014-07-10 14:00:00,67.31,67.34,67.29,67.32,27600.0,59.3509,59.3773,59.3333,59.3597,27600.0
2014-07-10 14:10:00,67.31,67.34,67.26,67.27,56800.0,59.3509,59.3773,59.3068,59.3156,56800.0
2014-07-10 14:20:00,67.27,67.31,67.27,67.29,43500.0,59.3156,59.3509,59.3156,59.3333,43500.0
2014-07-10 14:30:00,67.29,67.3,67.2,67.22,77800.0,59.3333,59.3421,59.2539,59.2715,77800.0
2014-07-10 14:40:00,67.22,67.24,67.13,67.15,39000.0,59.2715,59.2892,59.1922,59.2098,39000.0
2014-07-10 14:50:00,67.16,67.19,67.14,67.14,74600.0,59.2186,59.2451,59.201,59.201,74600.0
2014-07-10 15:00:00,67.14,67.14,67.09,67.12,174900.0,59.201,59.201,59.1569,59.1834,174900.0
2014-07-10 15:10:00,67.12,67.15,67.11,67.14,40000.0,59.1834,59.2098,59.1745,59.201,40000.0
2014-07-10 15:20:00,67.14,67.21,67.12,67.2,65400.0,59.201,59.2627,59.1834,59.2539,65400.0
2014-07-10 15:30:00,67.19,67.2,67.16,67.19,106400.0,59.2451,59.2539,59.2186,59.2451,106400.0
2014-07-10 15:40:00,67.19,67.23,67.17,67.18,154900.0,59.2451,59.2803,59.2274,59.2363,154900.0
2014-07-10 15:50:00,67.18,67.2,67.15,67.18,521100.0,59.2363,59.2539,59.2098,59.2363,521100.0
2014-07-11 09:30:00,67.28,67.42,67.24,67.29,187800.0,59.3244,59.4479,59.2892,59.3333,187800.0
2014-07-11 09:40:00,67.29,67.29,67.14,67.17,188800.0,59.3333,59.3333,59.201,59.2274,188800.0
2014-07-11 09:50:00,67.17,67.26,67.16,67.22,153800.0,59.2274,59.3068,59.2186,59.2715,153800.0
2014-07-11 10:00:00,67.22,67.24,67.14,67.2,110100.0,59.2715,59.2892,59.201,59.2539,110100.0
2014-07-11 10:10:00,67.2,67.33,67.17,67.33,309900.0,59.2539,59.3685,59.2274,59.3685,309900.0
2014-07-11 10:20:00,67.32,67.32,67.23,67.26,133500.0,59.3597,59.3597,59.2803,59.3068,133500.0
2014-07-11 10:30:00,67.26,67.27,67.14,67.16,420600.0,59.3068,59.3156,59.201,59.2186,420600.0
2014-07-11 10:40:00,67.17,67.22,67.14,67.19,110900.0,59.2274,59.2715,59.201,59.2451,110900.0
2014-07-11 10:50:00,67.19,67.25,67.16,67.21,113900.0,59.2451,59.298,59.2186,59.2627,113900.0
2014-07-11 11:00:00,67.22,67.23,67.18,67.22,70200.0,59.2715,59.2803,59.2363,59.2715,70200.0
2014-07-11 11:10:00,67.21,67.25,67.2,67.21,197300.0,59.2627,59.298,59.2539,59.2627,197300.0
2014-07-11 11:20:00,67.22,67.22,67.15,67.19,89800.0,59.2715,59.2715,59.2098,59.2451,89800.0
2014-07-11 11:30:00,67.19,67.28,67.19,67.23,113500.0,59.2451,59.3244,59.2451,59.2803,113500.0
2014-07-11 11:40:00,67.24,67.26,67.21,67.21,80100.0,59.2892,59.3068,59.2627,59.2627,80100.0
2014-07-11 11:50:00,67.21,67.21,67.16,67.17,99400.0,59.2627,59.2627,59.2186,59.2274,99400.0
2014-07-11 12:00:00,67.17,67.2,67.17,67.2,71900.0,59.2274,59.2539,59.2274,59.2539,71900.0
2014-07-11 12:10:00,67.2,67.22,67.17,67.22,44100.0,59.2539,59.2715,59.2274,59.2715,44100.0
2014-07-11 12:20:00,67.21,67.21,67.17,67.2,61900.0,59.2627,59.2627,59.2274,59.2539,61900.0
2014-07-11 12:30:00,67.21,67.21,67.18,67.19,26500.0,59.2627,59.2627,59.2363,59.2451,26500.0
2014-07-11 12:40:00,67.2,67.25,67.2,67.23,55800.0,59.2539,59.298,59.2539,59.2803,55800.0
2014-07-11 12:50:00,67.23,67.26,67.21,67.23,588300.0,59.2803,59.3068,59.2627,59.2803,588300.0
2014-07-11 13:00:00,67.24,67.28,67.23,67.26,626300.0,59.2892,59.3244,59.2803,59.3068,626300.0
2014-07-11 13:10:00,67.26,67.3,67.24,67.3,53300.0,59.3068,59.3421,59.2892,59.3421,53300.0
2014-07-11 13:20:00,67.3,67.34,67.3,67.33,52500.0,59.3421,59.3773,59.3421,59.3685,52500.0
2014-07-11 13:30:00,67.33,67.34,67.27,67.31,97700.0,59.3685,59.3773,59.3156,59.3509,97700.0
2014-07-11 13:40:00,67.31,67.34,67.31,67.33,29000.0,59.3509,59.3773,59.3509,59.3685,29000.0
2014-07-11 13:50:00,67.32,67.34,67.31,67.31,40200.0,59.3597,59.3773,59.3509,59.3509,40200.0
2014-07-11 14:00:00,67.31,67.37,67.31,67.37,69000.0,59.3509,59.4038,59.3509,59.4038,69000.0
2014-07-11 14:10:00,67.37,67.38,67.33,67.35,91600.0,59.4038,59.4126,59.3685,59.3862,91600.0
2014-07-11 14:20:00,67.35,67.41,67.34,67.4,58200.0,59.3862,59.4391,59.3773,59.4302,58200.0
2014-07-11 14:30:00,67.39,67.42,67.39,67.4,180900.0,59.4214,59.4479,59.4214,59.4302,180900.0
2014-07-11 14:40:00,67.4,67.41,67.38,67.38,57100.0,59.4302,59.4391,59.4126,59.4126,57100.0
2014-07-11 14:50:00,67.38,67.39,67.34,67.36,217200.0,59.4126,59.4214,59.3773,59.395,217200.0
2014-07-11 15:00:00,67.36,67.38,67.32,67.38,459900.0,59.395,59.4126,59.3597,59.4126,459900.0
2014-07-11 15:10:00,67.37,67.37,67.34,67.36,164500.0,59.4038,59.4038,59.3773,59.395,164500.0
2014-07-11 15:20:00,67.36,67.41,67.34,67.4,353000.0,59.395,59.4391,59.3773,59.4302,353000.0
2014-07-11 15:30:00,67.4,67.43,67.39,67.43,478900.0,59.4302,59.4567,59.4214,59.4567,478900.0
2014-07-11 15:40:00,67.42,67.42,67.39,67.39,100900.0,59.4479,59.4479,59.4214,59.4214,100900.0
2014-07-11 15:50:00,67.4,67.41,67.36,67.4,515800.0,59.4302,59.4391,59.395,59.4302,515800.0
2014-07-14 09:30:00,67.74,67.78,67.5,67.57,256000.0,59.73,59.7653,59.5184,59.5801,256000.0
2014-07-14 09:40:00,67.57,67.65,67.53,67.62,268200.0,59.5801,59.6507,59.5449,59.6242,268200.0
2014-07-14 09:50:00,67.61,67.67,67.57,67.64,62000.0,59.6154,59.6683,59.5801,59.6419,62000.0
2014-07-14 10:00:00,67.65,67.71,67.63,67.66,57600.0,59.6507,59.7036,59.633,59.6595,57600.0
2014-07-14 10:10:00,67.66,67.71,67.64,67.65,99100.0,59.6595,59.7036,59.6419,59.6507,99100.0
2014-07-14 10:20:00,67.65,67.69,67.64,67.64,89100.0,59.6507,59.686,59.6419,59.6419,89100.0
2014-07-14 10:30:00,67.65,67.67,67.62,67.63,51600.0,59.6507,59.6683,59.6242,59.633,51600.0
2014-07-14 10:40:00,67.63,67.72,67.63,67.68,38900.0,59.633,59.7124,59.633,59.6771,38900.0
2014-07-14 10:50:00,67.69,67.74,67.68,67.72,60200.0,59.686,59.73,59.6771,59.7124,60200.0
2014-07-14 11:00:00,67.72,67.74,67.7,67.73,34900.0,59.7124,59.73,59.6948,59.7212,34900.0
2014-07-14 11:10:00,67.72,67.74,67.72,67.73,46500.0,59.7124,59.73,59.7124,59.7212,46500.0
2014-07-14 11:20:00,67.73,67.78,67.73,67.77,42700.0,59.7212,59.7653,59.7212,59.7565,42700.0
2014-07-14 11:30:00,67.77,67.78,67.67,67.68,71300.0,59.7565,59.7653,59.6683,59.6771,71300.0
2014-07-14 11:40:00,67.68,67.73,67.67,67.71,180900.0,59.6771,59.7212,59.6683,59.7036,180900.0
2014-07-14 11:50:00,67.7,67.72,67.7,67.7,28900.0,59.6948,59.7124,59.6948,59.6948,28900.0
2014-07-14 12:00:00,67.7,67.73,67.69,67.73,49400.0,59.6948,59.7212,59.686,59.7212,49400.0
2014-07-14 12:10:00,67.72,67.73,67.7,67.71,23600.0,59.7124,59.7212,59.6948,59.7036,23600.0
2014-07-14 12:20:00,67.7,67.73,67.69,67.7,20800.0,59.6948,59.7212,59.686,59.6948,20800.0
2014-07-14 12:30:00,67.7,67.72,67.67,67.68,19900.0,59.6948,59.7124,59.6683,59.6771,19900.0
2014-07-14 12:40:00,67.68,67.7,67.64,67.64,39800.0,59.6771,59.6948,59.6419,59.6419,39800.0
2014-07-14 12:50:00,67.64,67.64,67.59,67.63,65500.0,59.6419,59.6419,59.5978,59.633,65500.0
2014-07-14 13:00:00,67.64,67.66,67.62,67.65,22700.0,59.6419,59.6595,59.6242,59.6507,22700.0
2014-07-14 13:10:00,67.65,67.65,67.62,67.64,29500.0,59.6507,59.6507,59.6242,59.6419,29500.0
2014-07-14 13:20:00,67.64,67.68,67.64,67.66,37800.0,59.6419,59.6771,59.6419,59.6595,37800.0
2014-07-14 13:30:00,67.66,67.67,67.63,67.66,71500.0,59.6595,59.6683,59.633,59.6595,71500.0
2014-07-14 13:40:00,67.66,67.68,67.65,67.65,161700.0,59.6595,59.6771,59.6507,59.6507,161700.0
2014-07-14 13:50:00,67.65,67.68,67.64,67.66,72500.0,59.6507,59.6771,59.6419,59.6595,72500.0
2014-07-14 14:00:00,67.67,67.68,67.62,67.64,52100.0,59.6683,59.6771,59.6242,59.6419,52100.0
2014-07-14 14:10:00,67.63,67.65,67.59,67.62,59300.0,59.633,59.6507,59.5978,59.6242,59300.0
2014-07-14 14:20:00,67.62,67.64,67.61,67.61,36000.0,59.6242,59.6419,59.6154,59.6154,36000.0
2014-07-14 14:30:00,67.6,67.63,67.59,67.63,140500.0,59.6066,59.633,59.5978,59.633,140500.0
2014-07-14 14:40:00,67.62,67.64,67.61,67.64,50600.0,59.6242,59.6419,59.6154,59.6419,50600.0
2014-07-14 14:50:00,67.64,67.66,67.61,67.65,52600.0,59.6419,59.6595,59.6154,59.6507,52600.0
2014-07-14 15:00:00,67.65,67.65,67.62,67.62,81500.0,59.6507,59.6507,59.6242,59.6242,81500.0
2014-07-14 15:10:00,67.63,67.63,67.58,67.58,183000.0,59.633,59.633,59.589,59.589,183000.0
2014-07-14 15:20:00,67.59,67.59,67.55,67.56,199100.0,59.5978,59.5978,59.5625,59.5713,199100.0
2014-07-14 15:30:00,67.55,67.6,67.54,67.59,65300.0,59.5625,59.6066,59.5537,59.5978,65300.0
2014-07-14 15:40:00,67.59,67.6,67.55,67.57,139100.0,59.5978,59.6066,59.5625,59.5801,139100.0
2014-07-14 15:50:00,67.58,67.61,67.56,67.58,161600.0,59.589,59.6154,59.5713,59.589,161600.0
2014-07-15 09:30:00,67.4,67.6,67.4,67.51,178500.0,59.4302,59.6066,59.4302,59.5272,178500.0
2014-07-15 09:40:00,67.52,67.63,67.52,67.53,188700.0,59.5361,59.633,59.5361,59.5449,188700.0
2014-07-15 09:50:00,67.53,67.56,67.42,67.5,158900.0,59.5449,59.5713,59.4479,59.5184,158900.0
2014-07-15 10:00:00,67.5,67.57,67.45,67.51,134500.0,59.5184,59.5801,59.4743,59.5272,134500.0
2014-07-15 10:10:00,67.5,67.54,67.29,67.39,178200.0,59.5184,59.5537,59.3333,59.4214,178200.0
2014-07-15 10:20:00,67.4,67.42,67.35,67.39,259800.0,59.4302,59.4479,59.3862,59.4214,259800.0
2014-07-15 10:30:00,67.39,67.43,67.3,67.3,207500.0,59.4214,59.4567,59.3421,59.3421,207500.0
2014-07-15 10:40:00,67.29,67.3,67.14,67.14,318500.0,59.3333,59.3421,59.201,59.201,318500.0
2014-07-15 10:50:00,67.14,67.27,67.13,67.25,161300.0,59.201,59.3156,59.1922,59.298,161300.0
2014-07-15 11:00:00,67.24,67.27,67.21,67.25,86400.0,59.2892,59.3156,59.2627,59.298,86400.0
2014-07-15 11:10:00,67.25,67.37,67.25,67.35,74900.0,59.298,59.4038,59.298,59.3862,74900.0
2014-07-15 11:20:00,67.37,67.37,67.29,67.29,45800.0,59.4038,59.4038,59.3333,59.3333,45800.0
2014-07-15 11:30:00,67.29,67.29,67.19,67.25,57500.0,59.3333,59.3333,59.2451,59.298,57500.0
2014-07-15 11:40:00,67.24,67.25,67.17,67.2,29800.0,59.2892,59.298,59.2274,59.2539,29800.0
2014-07-15 11:50:00,67.21,67.26,67.09,67.1,72600.0,59.2627,59.3068,59.1569,59.1657,72600.0
2014-07-15 12:00:00,67.1,67.14,67.03,67.08,66400.0,59.1657,59.201,59.104,59.1481,66400.0
2014-07-15 12:10:00,67.09,67.2,67.09,67.17,43300.0,59.1569,59.2539,59.1569,59.2274,43300.0
2014-07-15 12:20:00,67.17,67.24,67.12,67.23,40800.0,59.2274,59.2892,59.1834,59.2803,40800.0
2014-07-15 12:30:00,67.21,67.29,67.19,67.28,30700.0,59.2627,59.3333,59.2451,59.3244,30700.0
2014-07-15 12:40:00,67.28,67.32,67.28,67.31,72900.0,59.3244,59.3597,59.3244,59.3509,72900.0
2014-07-15 12:50:00,67.32,67.32,67.24,67.24,35500.0,59.3597,59.3597,59.2892,59.2892,35500.0
2014-07-15 13:00:00,67.24,67.32,67.22,67.31,148900.0,59.2892,59.3597,59.2715,59.3509,148900.0
2014-07-15 13:10:00,67.3,67.42,67.28,67.4,53300.0,59.3421,59.4479,59.3244,59.4302,53300.0
2014-07-15 13:20:00,67.4,67.42,67.36,67.39,38100.0,59.4302,59.4479,59.395,59.4214,38100.0
2014-07-15 13:30:00,67.39,67.41,67.34,67.37,50100.0,59.4214,59.4391,59.3773,59.4038,50100.0
2014-07-15 13:40:00,67.37,67.37,67.32,67.36,30800.0,59.4038,59.4038,59.3597,59.395,30800.0
2014-07-15 13:50:00,67.36,67.38,67.3,67.31,40100.0,59.395,59.4126,59.3421,59.3509,40100.0
2014-07-15 14:00:00,67.32,67.37,67.3,67.33,116800.0,59.3597,59.4038,59.3421,59.3685,116800.0
2014-07-15 14:10:00,67.33,67.46,67.33,67.45,71200.0,59.3685,59.4832,59.3685,59.4743,71200.0
2014-07-15 14:20:00,67.44,67.45,67.39,67.43,50900.0,59.4655,59.4743,59.4214,59.4567,50900.0
2014-07-15 14:30:00,67.42,67.43,67.37,67.38,25900.0,59.4479,59.4567,59.4038,59.4126,25900.0
2014-07-15 14:40:00,67.38,67.41,67.37,67.38,24400.0,59.4126,59.4391,59.4038,59.4126,24400.0
2014-07-15 14:50:00,67.39,67.43,67.37,67.42,82900.0,59.4214,59.4567,59.4038,59.4479,82900.0
2014-07-15 15:00:00,67.42,67.43,67.34,67.35,77300.0,59.4479,59.4567,59.3773,59.3862,77300.0
2014-07-15 15:10:00,67.34,67.37,67.31,67.34,60600.0,59.3773,59.4038,59.3509,59.3773,60600.0
2014-07-15 15:20:00,67.34,67.36,67.32,67.35,53400.0,59.3773,59.395,59.3597,59.3862,53400.0
2014-07-15 15:30:00,67.35,67.35,67.31,67.34,85500.0,59.3862,59.3862,59.3509,59.3773,85500.0
2014-07-15 15:40:00,67.33,67.39,67.33,67.34,275900.0,59.3685,59.4214,59.3685,59.3773,275900.0
2014-07-15 15:50:00,67.34,67.39,67.32,67.36,270900.0,59.3773,59.4214,59.3597,59.395,270900.0
2014-07-16 09:30:00,67.87,68.03,67.83,67.89,1571000.0,59.8447,59.9858,59.8094,59.8623,1571000.0
2014-07-16 09:40:00,67.89,67.9,67.75,67.86,530000.0,59.8623,59.8711,59.7389,59.8359,530000.0
2014-07-16 09:50:00,67.86,67.87,67.75,67.78,513000.0,59.8359,59.8447,59.7389,59.7653,513000.0
2014-07-16 10:00:00,67.79,67.89,67.77,67.83,207800.0,59.7741,59.8623,59.7565,59.8094,207800.0
2014-07-16 10:10:00,67.83,67.89,67.76,67.76,208800.0,59.8094,59.8623,59.7477,59.7477,208800.0
2014-07-16 10:20:00,67.76,67.81,67.72,67.74,254900.0,59.7477,59.7918,59.7124,59.73,254900.0
2014-07-16 10:30:00,67.74,67.8,67.72,67.77,122200.0,59.73,59.7829,59.7124,59.7565,122200.0
2014-07-16 10:40:00,67.76,67.78,67.72,67.73,95300.0,59.7477,59.7653,59.7124,59.7212,95300.0
2014-07-16 10:50:00,67.73,67.75,67.6,67.61,601100.0,59.7212,59.7389,59.6066,59.6154,601100.0
2014-07-16 11:00:00,67.61,67.66,67.61,67.62,219600.0,59.6154,59.6595,59.6154,59.6242,219600.0
2014-07-16 11:10:00,67.62,67.64,67.59,67.59,392100.0,59.6242,59.6419,59.5978,59.5978,392100.0
2014-07-16 11:20:00,67.59,67.59,67.54,67.56,352000.0,59.5978,59.5978,59.5537,59.5713,352000.0
2014-07-16 11:30:00,67.56,67.56,67.44,67.44,465700.0,59.5713,59.5713,59.4655,59.4655,465700.0
2014-07-16 11:40:00,67.44,67.48,67.43,67.46,397600.0,59.4655,59.5008,59.4567,59.4832,397600.0
2014-07-16 11:50:00,67.46,67.55,67.46,67.54,480400.0,59.4832,59.5625,59.4832,59.5537,480400.0
2014-07-16 12:00:00,67.54,67.56,67.51,67.55,306100.0,59.5537,59.5713,59.5272,59.5625,306100.0
2014-07-16 12:10:00,67.56,67.61,67.54,67.58,180400.0,59.5713,59.6154,59.5537,59.589,180400.0
2014-07-16 12:20:00,67.58,67.59,67.53,67.53,285500.0,59.589,59.5978,59.5449,59.5449,285500.0
2014-07-16 12:30:00,67.54,67.58,67.53,67.53,393700.0,59.5537,59.589,59.5449,59.5449,393700.0
2014-07-16 12:40:00,67.53,67.58,67.53,67.55,258100.0,59.5449,59.589,59.5449,59.5625,258100.0
2014-07-16 12:50:00,67.55,67.59,67.55,67.57,168100.0,59.5625,59.5978,59.5625,59.5801,168100.0
2014-07-16 13:00:00,67.57,67.6,67.56,67.57,156000.0,59.5801,59.6066,59.5713,59.5801,156000.0
2014-07-16 13:10:00,67.56,67.59,67.56,67.58,139600.0,59.5713,59.5978,59.5713,59.589,139600.0
2014-07-16 13:20:00,67.59,67.62,67.56,67.62,164400.0,59.5978,59.6242,59.5713,59.6242,164400.0
2014-07-16 13:30:00,67.62,67.63,67.59,67.6,135500.0,59.6242,59.633,59.5978,59.6066,135500.0
2014-07-16 13:40:00,67.6,67.65,67.59,67.61,165700.0,59.6066,59.6507,59.5978,59.6154,165700.0
2014-07-16 13:50:00,67.61,67.66,67.61,67.63,154200.0,59.6154,59.6595,59.6154,59.633,154200.0
2014-07-16 14:00:00,67.62,67.64,67.59,67.59,197100.0,59.6242,59.6419,59.5978,59.5978,197100.0
2014-07-16 14:10:00,67.59,67.63,67.59,67.61,159100.0,59.5978,59.633,59.5978,59.6154,159100.0
2014-07-16 14:20:00,67.6,67.61,67.58,67.59,204900.0,59.6066,59.6154,59.589,59.5978,204900.0
2014-07-16 14:30:00,67.59,67.61,67.56,67.57,231800.0,59.5978,59.6154,59.5713,59.5801,231800.0
2014-07-16 14:40:00,67.57,67.62,67.56,67.6,270000.0,59.5801,59.6242,59.5713,59.6066,270000.0
2014-07-16 14:50:00,67.6,67.6,67.52,67.53,239900.0,59.6066,59.6066,59.5361,59.5449,239900.0
2014-07-16 15:00:00,67.53,67.55,67.52,67.53,221800.0,59.5449,59.5625,59.5361,59.5449,221800.0
2014-07-16 15:10:00,67.52,67.54,67.49,67.49,232700.0,59.5361,59.5537,59.5096,59.5096,232700.0
2014-07-16 15:20:00,67.49,67.55,67.48,67.55,120400.0,59.5096,59.5625,59.5008,59.5625,120400.0
2014-07-16 15:30:00,67.54,67.55,67.49,67.52,627700.0,59.5537,59.5625,59.5096,59.5361,627700.0
2014-07-16 15:40:00,67.51,67.53,67.47,67.48,694100.0,59.5272,59.5449,59.492,59.5008,694100.0
2014-07-16 15:50:00,67.49,67.54,67.48,67.5,1597700.0,59.5096,59.5537,59.5008,59.5184,1597700.0
2014-07-17 09:30:00,67.36,67.41,67.17,67.41,286700.0,59.395,59.4391,59.2274,59.4391,286700.0
2014-07-17 09:40:00,67.42,67.5,67.39,67.42,182500.0,59.4479,59.5184,59.4214,59.4479,182500.0
2014-07-17 09:50:00,67.42,67.54,67.4,67.53,98300.0,59.4479,59.5537,59.4302,59.5449,98300.0
2014-07-17 10:00:00,67.53,67.58,67.48,67.52,122800.0,59.5449,59.589,59.5008,59.5361,122800.0
2014-07-17 10:10:00,67.51,67.52,67.46,67.49,95100.0,59.5272,59.5361,59.4832,59.5096,95100.0
2014-07-17 10:20:00,67.49,67.56,67.49,67.55,93300.0,59.5096,59.5713,59.5096,59.5625,93300.0
2014-07-17 10:30:00,67.56,67.59,67.52,67.54,65800.0,59.5713,59.5978,59.5361,59.5537,65800.0
2014-07-17 10:40:00,67.54,67.6,67.54,67.59,57600.0,59.5537,59.6066,59.5537,59.5978,57600.0
2014-07-17 10:50:00,67.59,67.66,67.58,67.61,83900.0,59.5978,59.6595,59.589,59.6154,83900.0
2014-07-17 11:00:00,67.61,67.61,67.51,67.52,268400.0,59.6154,59.6154,59.5272,59.5361,268400.0
2014-07-17 11:10:00,67.5,67.51,67.33,67.42,165700.0,59.5184,59.5272,59.3685,59.4479,165700.0
2014-07-17 11:20:00,67.42,67.42,67.21,67.22,118900.0,59.4479,59.4479,59.2627,59.2715,118900.0
2014-07-17 11:30:00,67.22,67.31,67.16,67.27,116700.0,59.2715,59.3509,59.2186,59.3156,116700.0
2014-07-17 11:40:00,67.28,67.31,67.22,67.3,146000.0,59.3244,59.3509,59.2715,59.3421,146000.0
2014-07-17 11:50:00,67.29,67.31,67.2,67.22,234500.0,59.3333,59.3509,59.2539,59.2715,234500.0
2014-07-17 12:00:00,67.22,67.23,67.08,67.17,232600.0,59.2715,59.2803,59.1481,59.2274,232600.0
2014-07-17 12:10:00,67.18,67.25,67.18,67.23,94700.0,59.2363,59.298,59.2363,59.2803,94700.0
2014-07-17 12:20:00,67.22,67.25,67.17,67.25,40700.0,59.2715,59.298,59.2274,59.298,40700.0
2014-07-17 12:30:00,67.25,67.33,67.22,67.29,60400.0,59.298,59.3685,59.2715,59.3333,60400.0
2014-07-17 12:40:00,67.28,67.28,67.22,67.24,27000.0,59.3244,59.3244,59.2715,59.2892,27000.0
2014-07-17 12:50:00,67.24,67.27,67.21,67.26,33700.0,59.2892,59.3156,59.2627,59.3068,33700.0
2014-07-17 13:00:00,67.26,67.35,67.26,67.34,42000.0,59.3068,59.3862,59.3068,59.3773,42000.0
2014-07-17 13:10:00,67.35,67.41,67.35,67.36,35200.0,59.3862,59.4391,59.3862,59.395,35200.0
2014-07-17 13:20:00,67.36,67.38,67.33,67.34,47400.0,59.395,59.4126,59.3685,59.3773,47400.0
2014-07-17 13:30:00,67.34,67.38,67.26,67.26,65400.0,59.3773,59.4126,59.3068,59.3068,65400.0
2014-07-17 13:40:00,67.27,67.29,67.22,67.27,45800.0,59.3156,59.3333,59.2715,59.3156,45800.0
2014-07-17 13:50:00,67.27,67.3,67.22,67.25,48000.0,59.3156,59.3421,59.2715,59.298,48000.0
2014-07-17 14:00:00,67.25,67.25,67.18,67.19,82500.0,59.298,59.298,59.2363,59.2451,82500.0
2014-07-17 14:10:00,67.2,67.27,67.2,67.22,89600.0,59.2539,59.3156,59.2539,59.2715,89600.0
2014-07-17 14:20:00,67.22,67.23,67.16,67.19,219600.0,59.2715,59.2803,59.2186,59.2451,219600.0
2014-07-17 14:30:00,67.2,67.23,67.17,67.21,90200.0,59.2539,59.2803,59.2274,59.2627,90200.0
2014-07-17 14:40:00,67.21,67.23,67.16,67.16,119200.0,59.2627,59.2803,59.2186,59.2186,119200.0
2014-07-17 14:50:00,67.16,67.22,67.15,67.17,81600.0,59.2186,59.2715,59.2098,59.2274,81600.0
2014-07-17 15:00:00,67.17,67.17,67.08,67.1,140500.0,59.2274,59.2274,59.1481,59.1657,140500.0
2014-07-17 15:10:00,67.1,67.13,66.94,66.95,259900.0,59.1657,59.1922,59.0246,59.0335,259900.0
2014-07-17 15:20:00,66.95,67.02,66.93,66.94,195100.0,59.0335,59.0952,59.0158,59.0246,195100.0
2014-07-17 15:30:00,66.93,66.98,66.86,66.88,234000.0,59.0158,59.0599,58.9541,58.9717,234000.0
2014-07-17 15:40:00,66.89,66.9,66.77,66.9,372800.0,58.9806,58.9894,58.8747,58.9894,372800.0
2014-07-17 15:50:00,66.9,66.95,66.87,66.9,517600.0,58.9894,59.0335,58.9629,58.9894,517600.0
2014-07-18 09:30:00,67.1,67.2,67.01,67.15,164900.0,59.1657,59.2539,59.0864,59.2098,164900.0
2014-07-18 09:40:00,67.15,67.16,67.02,67.07,112300.0,59.2098,59.2186,59.0952,59.1393,112300.0
2014-07-18 09:50:00,67.06,67.13,67.05,67.1,107900.0,59.1304,59.1922,59.1216,59.1657,107900.0
2014-07-18 10:00:00,67.09,67.13,67.05,67.09,96000.0,59.1569,59.1922,59.1216,59.1569,96000.0
2014-07-18 10:10:00,67.1,67.16,67.07,67.1,97700.0,59.1657,59.2186,59.1393,59.1657,97700.0
2014-07-18 10:20:00,67.08,67.11,67.05,67.06,57200.0,59.1481,59.1745,59.1216,59.1304,57200.0
2014-07-18 10:30:00,67.07,67.11,67.04,67.06,40900.0,59.1393,59.1745,59.1128,59.1304,40900.0
2014-07-18 10:40:00,67.05,67.08,67.02,67.07,55900.0,59.1216,59.1481,59.0952,59.1393,55900.0
2014-07-18 10:50:00,67.08,67.22,67.08,67.2,117900.0,59.1481,59.2715,59.1481,59.2539,117900.0
2014-07-18 11:00:00,67.2,67.23,67.16,67.17,72000.0,59.2539,59.2803,59.2186,59.2274,72000.0
2014-07-18 11:10:00,67.17,67.23,67.17,67.21,37200.0,59.2274,59.2803,59.2274,59.2627,37200.0
2014-07-18 11:20:00,67.21,67.23,67.18,67.2,35100.0,59.2627,59.2803,59.2363,59.2539,35100.0
2014-07-18 11:30:00,67.2,67.31,67.19,67.31,115000.0,59.2539,59.3509,59.2451,59.3509,115000.0
2014-07-18 11:40:00,67.3,67.37,67.28,67.36,64500.0,59.3421,59.4038,59.3244,59.395,64500.0
2014-07-18 11:50:00,67.35,67.35,67.27,67.27,54700.0,59.3862,59.3862,59.3156,59.3156,54700.0
2014-07-18 12:00:00,67.27,67.33,67.26,67.31,32600.0,59.3156,59.3685,59.3068,59.3509,32600.0
2014-07-18 12:10:00,67.32,67.35,67.31,67.35,18100.0,59.3597,59.3862,59.3509,59.3862,18100.0
2014-07-18 12:20:00,67.35,67.41,67.34,67.4,40900.0,59.3862,59.4391,59.3773,59.4302,40900.0
2014-07-18 12:30:00,67.4,67.4,67.36,67.37,30400.0,59.4302,59.4302,59.395,59.4038,30400.0
2014-07-18 12:40:00,67.38,67.39,67.34,67.35,47200.0,59.4126,59.4214,59.3773,59.3862,47200.0
2014-07-18 12:50:00,67.35,67.37,67.34,67.35,13300.0,59.3862,59.4038,59.3773,59.3862,13300.0
2014-07-18 13:00:00,67.35,67.35,67.27,67.28,38300.0,59.3862,59.3862,59.3156,59.3244,38300.0
2014-07-18 13:10:00,67.28,67.29,67.25,67.29,28000.0,59.3244,59.3333,59.298,59.3333,28000.0
2014-07-18 13:20:00,67.29,67.31,67.25,67.26,18700.0,59.3333,59.3509,59.298,59.3068,18700.0
2014-07-18 13:30:00,67.25,67.3,67.24,67.3,23600.0,59.298,59.3421,59.2892,59.3421,23600.0
2014-07-18 13:40:00,67.3,67.33,67.3,67.31,36900.0,59.3421,59.3685,59.3421,59.3509,36900.0
2014-07-18 13:50:00,67.3,67.35,67.29,67.35,55900.0,59.3421,59.3862,59.3333,59.3862,55900.0
2014-07-18 14:00:00,67.34,67.36,67.31,67.33,61300.0,59.3773,59.395,59.3509,59.3685,61300.0
2014-07-18 14:10:00,67.33,67.41,67.33,67.41,85200.0,59.3685,59.4391,59.3685,59.4391,85200.0
2014-07-18 14:20:00,67.41,67.46,67.39,67.45,95000.0,59.4391,59.4832,59.4214,59.4743,95000.0
2014-07-18 14:30:00,67.45,67.47,67.42,67.44,50600.0,59.4743,59.492,59.4479,59.4655,50600.0
2014-07-18 14:40:00,67.44,67.46,67.43,67.44,66900.0,59.4655,59.4832,59.4567,59.4655,66900.0
2014-07-18 14:50:00,67.43,67.47,67.43,67.44,35700.0,59.4567,59.492,59.4567,59.4655,35700.0
2014-07-18 15:00:00,67.44,67.51,67.43,67.51,48400.0,59.4655,59.5272,59.4567,59.5272,48400.0
2014-07-18 15:10:00,67.51,67.52,67.47,67.5,60300.0,59.5272,59.5361,59.492,59.5184,60300.0
2014-07-18 15:20:00,67.5,67.52,67.47,67.47,70600.0,59.5184,59.5361,59.492,59.492,70600.0
2014-07-18 15:30:00,67.47,67.49,67.45,67.47,99300.0,59.492,59.5096,59.4743,59.492,99300.0
2014-07-18 15:40:00,67.47,67.48,67.44,67.44,155100.0,59.492,59.5008,59.4655,59.4655,155100.0
2014-07-18 15:50:00,67.45,67.5,67.44,67.5,539000.0,59.4743,59.5184,59.4655,59.5184,539000.0
2014-07-21 09:30:00,67.28,67.41,67.23,67.25,172200.0,59.3244,59.4391,59.2803,59.298,172200.0
2014-07-21 09:40:00,67.24,67.32,67.18,67.3,112200.0,59.2892,59.3597,59.2363,59.3421,112200.0
2014-07-21 09:50:00,67.32,67.39,67.28,67.34,88900.0,59.3597,59.4214,59.3244,59.3773,88900.0
2014-07-21 10:00:00,67.34,67.36,67.24,67.24,89500.0,59.3773,59.395,59.2892,59.2892,89500.0
2014-07-21 10:10:00,67.25,67.29,67.18,67.21,86700.0,59.298,59.3333,59.2363,59.2627,86700.0
2014-07-21 10:20:00,67.2,67.25,67.19,67.22,60400.0,59.2539,59.298,59.2451,59.2715,60400.0
2014-07-21 10:30:00,67.22,67.23,67.08,67.08,44600.0,59.2715,59.2803,59.1481,59.1481,44600.0
2014-07-21 10:40:00,67.07,67.08,66.99,67.06,126300.0,59.1393,59.1481,59.0687,59.1304,126300.0
2014-07-21 10:50:00,67.06,67.09,67.03,67.04,132800.0,59.1304,59.1569,59.104,59.1128,132800.0
2014-07-21 11:00:00,67.03,67.08,67.0,67.06,40500.0,59.104,59.1481,59.0775,59.1304,40500.0
2014-07-21 11:10:00,67.06,67.06,67.02,67.06,147400.0,59.1304,59.1304,59.0952,59.1304,147400.0
2014-07-21 11:20:00,67.07,67.19,67.07,67.17,362400.0,59.1393,59.2451,59.1393,59.2274,362400.0
2014-07-21 11:30:00,67.15,67.15,67.1,67.11,99000.0,59.2098,59.2098,59.1657,59.1745,99000.0
2014-07-21 11:40:00,67.12,67.14,67.02,67.06,55300.0,59.1834,59.201,59.0952,59.1304,55300.0
2014-07-21 11:50:00,67.07,67.14,67.05,67.14,39600.0,59.1393,59.201,59.1216,59.201,39600.0
2014-07-21 12:00:00,67.15,67.16,67.09,67.1,42800.0,59.2098,59.2186,59.1569,59.1657,42800.0
2014-07-21 12:10:00,67.11,67.12,67.09,67.11,30700.0,59.1745,59.1834,59.1569,59.1745,30700.0
2014-07-21 12:20:00,67.11,67.11,67.06,67.06,53400.0,59.1745,59.1745,59.1304,59.1304,53400.0
2014-07-21 12:30:00,67.06,67.12,67.06,67.12,32600.0,59.1304,59.1834,59.1304,59.1834,32600.0
2014-07-21 12:40:00,67.11,67.12,67.08,67.11,43300.0,59.1745,59.1834,59.1481,59.1745,43300.0
2014-07-21 12:50:00,67.11,67.12,67.06,67.08,31200.0,59.1745,59.1834,59.1304,59.1481,31200.0
2014-07-21 13:00:00,67.07,67.12,67.06,67.11,58100.0,59.1393,59.1834,59.1304,59.1745,58100.0
2014-07-21 13:10:00,67.11,67.15,67.11,67.15,60400.0,59.1745,59.2098,59.1745,59.2098,60400.0
2014-07-21 13:20:00,67.15,67.2,67.15,67.2,115500.0,59.2098,59.2539,59.2098,59.2539,115500.0
2014-07-21 13:30:00,67.19,67.22,67.18,67.2,31800.0,59.2451,59.2715,59.2363,59.2539,31800.0
2014-07-21 13:40:00,67.21,67.26,67.2,67.25,64800.0,59.2627,59.3068,59.2539,59.298,64800.0
2014-07-21 13:50:00,67.24,67.25,67.22,67.24,28700.0,59.2892,59.298,59.2715,59.2892,28700.0
2014-07-21 14:00:00,67.24,67.28,67.23,67.26,40100.0,59.2892,59.3244,59.2803,59.3068,40100.0
2014-07-21 14:10:00,67.26,67.28,67.21,67.22,45400.0,59.3068,59.3244,59.2627,59.2715,45400.0
2014-07-21 14:20:00,67.23,67.23,67.19,67.22,63200.0,59.2803,59.2803,59.2451,59.2715,63200.0
2014-07-21 14:30:00,67.21,67.22,67.17,67.21,43800.0,59.2627,59.2715,59.2274,59.2627,43800.0
2014-07-21 14:40:00,67.21,67.23,67.2,67.2,63200.0,59.2627,59.2803,59.2539,59.2539,63200.0
2014-07-21 14:50:00,67.21,67.26,67.2,67.23,59200.0,59.2627,59.3068,59.2539,59.2803,59200.0
2014-07-21 15:00:00,67.24,67.27,67.22,67.23,46300.0,59.2892,59.3156,59.2715,59.2803,46300.0
2014-07-21 15:10:00,67.23,67.26,67.2,67.23,70700.0,59.2803,59.3068,59.2539,59.2803,70700.0
2014-07-21 15:20:00,67.24,67.26,67.22,67.25,90500.0,59.2892,59.3068,59.2715,59.298,90500.0
2014-07-21 15:30:00,67.24,67.26,67.22,67.23,86900.0,59.2892,59.3068,59.2715,59.2803,86900.0
2014-07-21 15:40:00,67.23,67.23,67.18,67.2,84300.0,59.2803,59.2803,59.2363,59.2539,84300.0
2014-07-21 15:50:00,67.19,67.2,67.14,67.18,189000.0,59.2451,59.2539,59.201,59.2363,189000.0
2014-07-22 09:30:00,67.34,67.52,67.34,67.37,168000.0,59.3773,59.5361,59.3773,59.4038,168000.0
2014-07-22 09:40:00,67.38,67.38,67.26,67.35,271200.0,59.4126,59.4126,59.3068,59.3862,271200.0
2014-07-22 09:50:00,67.35,67.43,67.35,67.39,87500.0,59.3862,59.4567,59.3862,59.4214,87500.0
2014-07-22 10:00:00,67.39,67.52,67.39,67.5,86100.0,59.4214,59.5361,59.4214,59.5184,86100.0
2014-07-22 10:10:00,67.5,67.52,67.46,67.47,172500.0,59.5184,59.5361,59.4832,59.492,172500.0
2014-07-22 10:20:00,67.47,67.53,67.46,67.5,698700.0,59.492,59.5449,59.4832,59.5184,698700.0
2014-07-22 10:30:00,67.5,67.55,67.41,67.46,45600.0,59.5184,59.5625,59.4391,59.4832,45600.0
2014-07-22 10:40:00,67.45,67.52,67.43,67.51,37000.0,59.4743,59.5361,59.4567,59.5272,37000.0
2014-07-22 10:50:00,67.51,67.52,67.49,67.51,25300.0,59.5272,59.5361,59.5096,59.5272,25300.0
2014-07-22 11:00:00,67.52,67.59,67.51,67.53,162400.0,59.5361,59.5978,59.5272,59.5449,162400.0
2014-07-22 11:10:00,67.54,67.55,67.5,67.53,31900.0,59.5537,59.5625,59.5184,59.5449,31900.0
2014-07-22 11:20:00,67.53,67.53,67.48,67.5,30900.0,59.5449,59.5449,59.5008,59.5184,30900.0
2014-07-22 11:30:00,67.51,67.52,67.48,67.48,31700.0,59.5272,59.5361,59.5008,59.5008,31700.0
2014-07-22 11:40:00,67.49,67.54,67.49,67.51,26200.0,59.5096,59.5537,59.5096,59.5272,26200.0
2014-07-22 11:50:00,67.51,67.52,67.48,67.48,17200.0,59.5272,59.5361,59.5008,59.5008,17200.0
2014-07-22 12:00:00,67.48,67.52,67.48,67.51,15500.0,59.5008,59.5361,59.5008,59.5272,15500.0
2014-07-22 12:10:00,67.52,67.52,67.47,67.48,297100.0,59.5361,59.5361,59.492,59.5008,297100.0
2014-07-22 12:20:00,67.49,67.51,67.47,67.5,10600.0,59.5096,59.5272,59.492,59.5184,10600.0
2014-07-22 12:30:00,67.5,67.53,67.5,67.5,19300.0,59.5184,59.5449,59.5184,59.5184,19300.0
2014-07-22 12:40:00,67.5,67.5,67.47,67.49,15700.0,59.5184,59.5184,59.492,59.5096,15700.0
2014-07-22 12:50:00,67.49,67.5,67.47,67.49,15900.0,59.5096,59.5184,59.492,59.5096,15900.0
2014-07-22 13:00:00,67.49,67.5,67.47,67.49,17600.0,59.5096,59.5184,59.492,59.5096,17600.0
2014-07-22 13:10:00,67.5,67.55,67.49,67.54,10500.0,59.5184,59.5625,59.5096,59.5537,10500.0
2014-07-22 13:20:00,67.54,67.55,67.53,67.53,27900.0,59.5537,59.5625,59.5449,59.5449,27900.0
2014-07-22 13:30:00,67.53,67.54,67.51,67.51,10000.0,59.5449,59.5537,59.5272,59.5272,10000.0
2014-07-22 13:40:00,67.5,67.53,67.49,67.53,31400.0,59.5184,59.5449,59.5096,59.5449,31400.0
2014-07-22 13:50:00,67.53,67.54,67.52,67.54,93500.0,59.5449,59.5537,59.5361,59.5537,93500.0
2014-07-22 14:00:00,67.54,67.58,67.53,67.58,64800.0,59.5537,59.589,59.5449,59.589,64800.0
2014-07-22 14:10:00,67.57,67.59,67.56,67.58,114900.0,59.5801,59.5978,59.5713,59.589,114900.0
2014-07-22 14:20:00,67.58,67.61,67.57,67.57,12900.0,59.589,59.6154,59.5801,59.5801,12900.0
2014-07-22 14:30:00,67.58,67.58,67.54,67.56,256900.0,59.589,59.589,59.5537,59.5713,256900.0
2014-07-22 14:40:00,67.56,67.56,67.46,67.47,42900.0,59.5713,59.5713,59.4832,59.492,42900.0
2014-07-22 14:50:00,67.46,67.51,67.44,67.51,41000.0,59.4832,59.5272,59.4655,59.5272,41000.0
2014-07-22 15:00:00,67.5,67.51,67.47,67.49,47400.0,59.5184,59.5272,59.492,59.5096,47400.0
2014-07-22 15:10:00,67.5,67.51,67.48,67.48,33500.0,59.5184,59.5272,59.5008,59.5008,33500.0
2014-07-22 15:20:00,67.49,67.5,67.46,67.5,64400.0,59.5096,59.5184,59.4832,59.5184,64400.0
2014-07-22 15:30:00,67.5,67.54,67.49,67.51,109600.0,59.5184,59.5537,59.5096,59.5272,109600.0
2014-07-22 15:40:00,67.5,67.51,67.49,67.49,146900.0,59.5184,59.5272,59.5096,59.5096,146900.0
2014-07-22 15:50:00,67.5,67.51,67.46,67.46,322700.0,59.5184,59.5272,59.4832,59.4832,322700.0
2014-07-23 09:30:00,67.48,67.48,67.27,67.29,214400.0,59.5008,59.5008,59.3156,59.3333,214400.0
2014-07-23 09:40:00,67.29,67.3,67.21,67.27,271600.0,59.3333,59.3421,59.2627,59.3156,271600.0
2014-07-23 09:50:00,67.26,67.33,67.25,67.28,59200.0,59.3068,59.3685,59.298,59.3244,59200.0
2014-07-23 10:00:00,67.29,67.32,67.25,67.32,85000.0,59.3333,59.3597,59.298,59.3597,85000.0
2014-07-23 10:10:00,67.32,67.37,67.31,67.36,106300.0,59.3597,59.4038,59.3509,59.395,106300.0
2014-07-23 10:20:00,67.35,67.39,67.3,67.39,101500.0,59.3862,59.4214,59.3421,59.4214,101500.0
2014-07-23 10:30:00,67.4,67.47,67.4,67.46,70800.0,59.4302,59.492,59.4302,59.4832,70800.0
2014-07-23 10:40:00,67.45,67.46,67.43,67.44,100400.0,59.4743,59.4832,59.4567,59.4655,100400.0
2014-07-23 10:50:00,67.43,67.45,67.4,67.4,25100.0,59.4567,59.4743,59.4302,59.4302,25100.0
2014-07-23 11:00:00,67.41,67.45,67.4,67.42,76000.0,59.4391,59.4743,59.4302,59.4479,76000.0
2014-07-23 11:10:00,67.43,67.44,67.38,67.39,38700.0,59.4567,59.4655,59.4126,59.4214,38700.0
2014-07-23 11:20:00,67.4,67.41,67.38,67.4,88800.0,59.4302,59.4391,59.4126,59.4302,88800.0
2014-07-23 11:30:00,67.4,67.43,67.4,67.4,21700.0,59.4302,59.4567,59.4302,59.4302,21700.0
2014-07-23 11:40:00,67.4,67.4,67.36,67.39,26300.0,59.4302,59.4302,59.395,59.4214,26300.0
2014-07-23 11:50:00,67.39,67.42,67.39,67.41,35400.0,59.4214,59.4479,59.4214,59.4391,35400.0
2014-07-23 12:00:00,67.41,67.42,67.37,67.38,48500.0,59.4391,59.4479,59.4038,59.4126,48500.0
2014-07-23 12:10:00,67.38,67.4,67.34,67.35,24200.0,59.4126,59.4302,59.3773,59.3862,24200.0
2014-07-23 12:20:00,67.35,67.36,67.33,67.33,63700.0,59.3862,59.395,59.3685,59.3685,63700.0
2014-07-23 12:30:00,67.33,67.33,67.27,67.27,77300.0,59.3685,59.3685,59.3156,59.3156,77300.0
2014-07-23 12:40:00,67.27,67.31,67.27,67.28,15200.0,59.3156,59.3509,59.3156,59.3244,15200.0
2014-07-23 12:50:00,67.28,67.31,67.27,67.31,23600.0,59.3244,59.3509,59.3156,59.3509,23600.0
2014-07-23 13:00:00,67.31,67.31,67.3,67.31,15400.0,59.3509,59.3509,59.3421,59.3509,15400.0
2014-07-23 13:10:00,67.32,67.36,67.31,67.36,24000.0,59.3597,59.395,59.3509,59.395,24000.0
2014-07-23 13:20:00,67.36,67.4,67.35,67.38,68800.0,59.395,59.4302,59.3862,59.4126,68800.0
2014-07-23 13:30:00,67.38,67.39,67.36,67.38,12300.0,59.4126,59.4214,59.395,59.4126,12300.0
2014-07-23 13:40:00,67.38,67.46,67.38,67.44,30000.0,59.4126,59.4832,59.4126,59.4655,30000.0
2014-07-23 13:50:00,67.45,67.45,67.43,67.44,16200.0,59.4743,59.4743,59.4567,59.4655,16200.0
2014-07-23 14:00:00,67.45,67.47,67.44,67.46,19400.0,59.4743,59.492,59.4655,59.4832,19400.0
2014-07-23 14:10:00,67.45,67.49,67.43,67.43,161000.0,59.4743,59.5096,59.4567,59.4567,161000.0
2014-07-23 14:20:00,67.44,67.46,67.43,67.44,31100.0,59.4655,59.4832,59.4567,59.4655,31100.0
2014-07-23 14:30:00,67.44,67.48,67.44,67.47,20200.0,59.4655,59.5008,59.4655,59.492,20200.0
2014-07-23 14:40:00,67.47,67.47,67.44,67.45,29400.0,59.492,59.492,59.4655,59.4743,29400.0
2014-07-23 14:50:00,67.45,67.45,67.42,67.45,68000.0,59.4743,59.4743,59.4479,59.4743,68000.0
2014-07-23 15:00:00,67.45,67.46,67.44,67.44,28400.0,59.4743,59.4832,59.4655,59.4655,28400.0
2014-07-23 15:10:00,67.43,67.46,67.43,67.46,20600.0,59.4567,59.4832,59.4567,59.4832,20600.0
2014-07-23 15:20:00,67.45,67.48,67.45,67.48,17400.0,59.4743,59.5008,59.4743,59.5008,17400.0
2014-07-23 15:30:00,67.48,67.48,67.44,67.47,55400.0,59.5008,59.5008,59.4655,59.492,55400.0
2014-07-23 15:40:00,67.47,67.48,67.44,67.46,96500.0,59.492,59.5008,59.4655,59.4832,96500.0
2014-07-23 15:50:00,67.45,67.45,67.4,67.41,143700.0,59.4743,59.4743,59.4302,59.4391,143700.0
2014-07-24 09:30:00,67.54,67.78,67.51,67.67,150500.0,59.5537,59.7653,59.5272,59.6683,150500.0
2014-07-24 09:40:00,67.67,67.74,67.66,67.73,210400.0,59.6683,59.73,59.6595,59.7212,210400.0
2014-07-24 09:50:00,67.73,67.75,67.57,67.58,70600.0,59.7212,59.7389,59.5801,59.589,70600.0
2014-07-24 10:00:00,67.58,67.64,67.49,67.64,103400.0,59.589,59.6419,59.5096,59.6419,103400.0
2014-07-24 10:10:00,67.62,67.65,67.57,67.61,90900.0,59.6242,59.6507,59.5801,59.6154,90900.0
2014-07-24 10:20:00,67.61,67.63,67.57,67.63,113200.0,59.6154,59.633,59.5801,59.633,113200.0
2014-07-24 10:30:00,67.63,67.65,67.6,67.61,82600.0,59.633,59.6507,59.6066,59.6154,82600.0
2014-07-24 10:40:00,67.61,67.64,67.59,67.62,60500.0,59.6154,59.6419,59.5978,59.6242,60500.0
2014-07-24 10:50:00,67.61,67.62,67.56,67.61,27000.0,59.6154,59.6242,59.5713,59.6154,27000.0
2014-07-24 11:00:00,67.61,67.65,67.6,67.65,26000.0,59.6154,59.6507,59.6066,59.6507,26000.0
2014-07-24 11:10:00,67.66,67.68,67.64,67.64,34600.0,59.6595,59.6771,59.6419,59.6419,34600.0
2014-07-24 11:20:00,67.63,67.66,67.63,67.66,49600.0,59.633,59.6595,59.633,59.6595,49600.0
2014-07-24 11:30:00,67.66,67.69,67.65,67.65,112200.0,59.6595,59.686,59.6507,59.6507,112200.0
2014-07-24 11:40:00,67.64,67.67,67.64,67.66,37600.0,59.6419,59.6683,59.6419,59.6595,37600.0
2014-07-24 11:50:00,67.67,67.71,67.67,67.7,26000.0,59.6683,59.7036,59.6683,59.6948,26000.0
2014-07-24 12:00:00,67.7,67.73,67.7,67.7,25800.0,59.6948,59.7212,59.6948,59.6948,25800.0
2014-07-24 12:10:00,67.69,67.7,67.66,67.66,215000.0,59.686,59.6948,59.6595,59.6595,215000.0
2014-07-24 12:20:00,67.67,67.68,67.61,67.62,45800.0,59.6683,59.6771,59.6154,59.6242,45800.0
2014-07-24 12:30:00,67.61,67.63,67.6,67.63,39700.0,59.6154,59.633,59.6066,59.633,39700.0
2014-07-24 12:40:00,67.63,67.66,67.62,67.64,71500.0,59.633,59.6595,59.6242,59.6419,71500.0
2014-07-24 12:50:00,67.63,67.66,67.63,67.65,110000.0,59.633,59.6595,59.633,59.6507,110000.0
2014-07-24 13:00:00,67.66,67.66,67.56,67.58,40600.0,59.6595,59.6595,59.5713,59.589,40600.0
2014-07-24 13:10:00,67.59,67.63,67.59,67.63,174700.0,59.5978,59.633,59.5978,59.633,174700.0
2014-07-24 13:20:00,67.63,67.66,67.62,67.66,218400.0,59.633,59.6595,59.6242,59.6595,218400.0
2014-07-24 13:30:00,67.66,67.68,67.63,67.63,223900.0,59.6595,59.6771,59.633,59.633,223900.0
2014-07-24 13:40:00,67.62,67.64,67.61,67.63,30500.0,59.6242,59.6419,59.6154,59.633,30500.0
2014-07-24 13:50:00,67.63,67.67,67.62,67.66,51400.0,59.633,59.6683,59.6242,59.6595,51400.0
2014-07-24 14:00:00,67.66,67.68,67.65,67.67,39400.0,59.6595,59.6771,59.6507,59.6683,39400.0
2014-07-24 14:10:00,67.67,67.69,67.66,67.68,65600.0,59.6683,59.686,59.6595,59.6771,65600.0
2014-07-24 14:20:00,67.67,67.68,67.66,67.66,37300.0,59.6683,59.6771,59.6595,59.6595,37300.0
2014-07-24 14:30:00,67.67,67.68,67.59,67.59,52800.0,59.6683,59.6771,59.5978,59.5978,52800.0
2014-07-24 14:40:00,67.59,67.61,67.56,67.58,45000.0,59.5978,59.6154,59.5713,59.589,45000.0
2014-07-24 14:50:00,67.58,67.62,67.55,67.56,46900.0,59.589,59.6242,59.5625,59.5713,46900.0
2014-07-24 15:00:00,67.56,67.56,67.53,67.55,36500.0,59.5713,59.5713,59.5449,59.5625,36500.0
2014-07-24 15:10:00,67.56,67.6,67.54,67.6,33200.0,59.5713,59.6066,59.5537,59.6066,33200.0
2014-07-24 15:20:00,67.6,67.63,67.58,67.61,128200.0,59.6066,59.633,59.589,59.6154,128200.0
2014-07-24 15:30:00,67.61,67.65,67.61,67.64,159200.0,59.6154,59.6507,59.6154,59.6419,159200.0
2014-07-24 15:40:00,67.64,67.68,67.63,67.68,169300.0,59.6419,59.6771,59.633,59.6771,169300.0
2014-07-24 15:50:00,67.68,67.69,67.59,67.59,374300.0,59.6771,59.686,59.5978,59.5978,374300.0
2014-07-25 09:30:00,67.07,67.2,66.8,66.93,222400.0,59.1393,59.2539,58.9012,59.0158,222400.0
2014-07-25 09:40:00,66.93,66.97,66.9,66.91,111300.0,59.0158,59.0511,58.9894,58.9982,111300.0
2014-07-25 09:50:00,66.92,67.07,66.92,67.02,98500.0,59.007,59.1393,59.007,59.0952,98500.0
2014-07-25 10:00:00,67.03,67.05,66.97,66.97,91100.0,59.104,59.1216,59.0511,59.0511,91100.0
2014-07-25 10:10:00,66.95,66.99,66.92,66.97,65900.0,59.0335,59.0687,59.007,59.0511,65900.0
2014-07-25 10:20:00,66.98,67.04,66.98,66.99,62100.0,59.0599,59.1128,59.0599,59.0687,62100.0
2014-07-25 10:30:00,66.99,67.01,66.91,66.95,448600.0,59.0687,59.0864,58.9982,59.0335,448600.0
2014-07-25 10:40:00,66.94,67.0,66.92,66.99,53900.0,59.0246,59.0775,59.007,59.0687,53900.0
2014-07-25 10:50:00,67.0,67.0,66.83,66.84,105800.0,59.0775,59.0775,58.9276,58.9365,105800.0
2014-07-25 11:00:00,66.84,66.84,66.76,66.82,508300.0,58.9365,58.9365,58.8659,58.9188,508300.0
2014-07-25 11:10:00,66.81,66.84,66.78,66.8,40000.0,58.91,58.9365,58.8836,58.9012,40000.0
2014-07-25 11:20:00,66.8,66.82,66.71,66.8,102500.0,58.9012,58.9188,58.8218,58.9012,102500.0
2014-07-25 11:30:00,66.8,66.84,66.79,66.83,57000.0,58.9012,58.9365,58.8924,58.9276,57000.0
2014-07-25 11:40:00,66.83,66.85,66.82,66.83,52100.0,58.9276,58.9453,58.9188,58.9276,52100.0
2014-07-25 11:50:00,66.82,66.86,66.81,66.82,31000.0,58.9188,58.9541,58.91,58.9188,31000.0
2014-07-25 12:00:00,66.83,66.89,66.83,66.88,11100.0,58.9276,58.9806,58.9276,58.9717,11100.0
2014-07-25 12:10:00,66.88,66.91,66.87,66.9,37500.0,58.9717,58.9982,58.9629,58.9894,37500.0
2014-07-25 12:20:00,66.89,66.89,66.84,66.85,21800.0,58.9806,58.9806,58.9365,58.9453,21800.0
2014-07-25 12:30:00,66.85,66.87,66.84,66.86,92700.0,58.9453,58.9629,58.9365,58.9541,92700.0
2014-07-25 12:40:00,66.86,66.91,66.84,66.89,22900.0,58.9541,58.9982,58.9365,58.9806,22900.0
2014-07-25 12:50:00,66.89,66.91,66.89,66.9,9200.0,58.9806,58.9982,58.9806,58.9894,9200.0
2014-07-25 13:00:00,66.89,66.9,66.84,66.86,31900.0,58.9806,58.9894,58.9365,58.9541,31900.0
2014-07-25 13:10:00,66.86,66.88,66.83,66.83,27500.0,58.9541,58.9717,58.9276,58.9276,27500.0
2014-07-25 13:20:00,66.84,66.85,66.81,66.84,31200.0,58.9365,58.9453,58.91,58.9365,31200.0
2014-07-25 13:30:00,66.84,66.84,66.75,66.78,37000.0,58.9365,58.9365,58.8571,58.8836,37000.0
2014-07-25 13:40:00,66.78,66.81,66.77,66.81,99500.0,58.8836,58.91,58.8747,58.91,99500.0
2014-07-25 13:50:00,66.8,66.81,66.75,66.75,27600.0,58.9012,58.91,58.8571,58.8571,27600.0
2014-07-25 14:00:00,66.73,66.76,66.71,66.76,41800.0,58.8395,58.8659,58.8218,58.8659,41800.0
2014-07-25 14:10:00,66.76,66.81,66.75,66.81,26000.0,58.8659,58.91,58.8571,58.91,26000.0
2014-07-25 14:20:00,66.79,66.86,66.78,66.84,30200.0,58.8924,58.9541,58.8836,58.9365,30200.0
2014-07-25 14:30:00,66.84,66.84,66.79,66.8,12500.0,58.9365,58.9365,58.8924,58.9012,12500.0
2014-07-25 14:40:00,66.8,66.84,66.8,66.83,13900.0,58.9012,58.9365,58.9012,58.9276,13900.0
2014-07-25 14:50:00,66.83,66.83,66.78,66.79,20800.0,58.9276,58.9276,58.8836,58.8924,20800.0
2014-07-25 15:00:00,66.79,66.81,66.75,66.76,38300.0,58.8924,58.91,58.8571,58.8659,38300.0
2014-07-25 15:10:00,66.76,66.78,66.74,66.76,67700.0,58.8659,58.8836,58.8483,58.8659,67700.0
2014-07-25 15:20:00,66.76,66.79,66.73,66.73,40300.0,58.8659,58.8924,58.8395,58.8395,40300.0
2014-07-25 15:30:00,66.74,66.75,66.71,66.71,50800.0,58.8483,58.8571,58.8218,58.8218,50800.0
2014-07-25 15:40:00,66.71,66.75,66.71,66.75,194000.0,58.8218,58.8571,58.8218,58.8571,194000.0
2014-07-25 15:50:00,66.76,66.81,66.73,66.8,538200.0,58.8659,58.91,58.8395,58.9012,538200.0
2014-07-28 09:30:00,66.9,67.0,66.83,66.83,92900.0,58.9894,59.0775,58.9276,58.9276,92900.0
2014-07-28 09:40:00,66.82,66.85,66.69,66.7,150700.0,58.9188,58.9453,58.8042,58.813,150700.0
2014-07-28 09:50:00,66.7,66.75,66.65,66.71,77600.0,58.813,58.8571,58.7689,58.8218,77600.0
2014-07-28 10:00:00,66.7,66.71,66.58,66.6,108700.0,58.813,58.8218,58.7072,58.7248,108700.0
2014-07-28 10:10:00,66.6,66.65,66.55,66.56,69200.0,58.7248,58.7689,58.6808,58.6896,69200.0
2014-07-28 10:20:00,66.56,66.6,66.53,66.58,165100.0,58.6896,58.7248,58.6631,58.7072,165100.0
2014-07-28 10:30:00,66.58,66.61,66.52,66.6,50700.0,58.7072,58.7337,58.6543,58.7248,50700.0
2014-07-28 10:40:00,66.6,66.71,66.59,66.68,59000.0,58.7248,58.8218,58.716,58.7954,59000.0
2014-07-28 10:50:00,66.69,66.73,66.65,66.65,29200.0,58.8042,58.8395,58.7689,58.7689,29200.0
2014-07-28 11:00:00,66.66,66.72,66.64,66.69,47500.0,58.7777,58.8307,58.7601,58.8042,47500.0
2014-07-28 11:10:00,66.69,66.75,66.67,66.7,44600.0,58.8042,58.8571,58.7866,58.813,44600.0
2014-07-28 11:20:00,66.7,66.79,66.7,66.79,39300.0,58.813,58.8924,58.813,58.8924,39300.0
2014-07-28 11:30:00,66.79,66.82,66.78,66.79,102900.0,58.8924,58.9188,58.8836,58.8924,102900.0
2014-07-28 11:40:00,66.78,66.79,66.75,66.77,29600.0,58.8836,58.8924,58.8571,58.8747,29600.0
2014-07-28 11:50:00,66.78,66.79,66.75,66.76,151900.0,58.8836,58.8924,58.8571,58.8659,151900.0
2014-07-28 12:00:00,66.76,66.77,66.74,66.76,39400.0,58.8659,58.8747,58.8483,58.8659,39400.0
2014-07-28 12:10:00,66.76,66.76,66.7,66.72,31200.0,58.8659,58.8659,58.813,58.8307,31200.0
2014-07-28 12:20:00,66.72,66.73,66.7,66.71,26400.0,58.8307,58.8395,58.813,58.8218,26400.0
2014-07-28 12:30:00,66.71,66.74,66.71,66.73,19500.0,58.8218,58.8483,58.8218,58.8395,19500.0
2014-07-28 12:40:00,66.72,66.77,66.71,66.77,34000.0,58.8307,58.8747,58.8218,58.8747,34000.0
2014-07-28 12:50:00,66.77,66.81,66.77,66.8,15600.0,58.8747,58.91,58.8747,58.9012,15600.0
2014-07-28 13:00:00,66.79,66.79,66.77,66.78,16800.0,58.8924,58.8924,58.8747,58.8836,16800.0
2014-07-28 13:10:00,66.78,66.83,66.78,66.83,27500.0,58.8836,58.9276,58.8836,58.9276,27500.0
2014-07-28 13:20:00,66.83,66.89,66.83,66.89,78000.0,58.9276,58.9806,58.9276,58.9806,78000.0
2014-07-28 13:30:00,66.89,67.01,66.89,67.0,81700.0,58.9806,59.0864,58.9806,59.0775,81700.0
2014-07-28 13:40:00,67.0,67.02,66.98,66.98,55400.0,59.0775,59.0952,59.0599,59.0599,55400.0
2014-07-28 13:50:00,66.98,66.98,66.96,66.98,39100.0,59.0599,59.0599,59.0423,59.0599,39100.0
2014-07-28 14:00:00,66.97,66.98,66.95,66.97,38000.0,59.0511,59.0599,59.0335,59.0511,38000.0
2014-07-28 14:10:00,66.97,66.99,66.92,66.93,35600.0,59.0511,59.0687,59.007,59.0158,35600.0
2014-07-28 14:20:00,66.92,66.95,66.92,66.94,24800.0,59.007,59.0335,59.007,59.0246,24800.0
2014-07-28 14:30:00,66.94,66.95,66.91,66.92,26300.0,59.0246,59.0335,58.9982,59.007,26300.0
2014-07-28 14:40:00,66.92,66.93,66.88,66.91,33100.0,59.007,59.0158,58.9717,58.9982,33100.0
2014-07-28 14:50:00,66.91,66.96,66.91,66.95,44500.0,58.9982,59.0423,58.9982,59.0335,44500.0
2014-07-28 15:00:00,66.96,66.96,66.92,66.96,53300.0,59.0423,59.0423,59.007,59.0423,53300.0
2014-07-28 15:10:00,66.95,66.98,66.93,66.96,68100.0,59.0335,59.0599,59.0158,59.0423,68100.0
2014-07-28 15:20:00,66.95,66.97,66.93,66.94,38200.0,59.0335,59.0511,59.0158,59.0246,38200.0
2014-07-28 15:30:00,66.93,66.97,66.92,66.93,73300.0,59.0158,59.0511,59.007,59.0158,73300.0
2014-07-28 15:40:00,66.93,66.96,66.92,66.92,131600.0,59.0158,59.0423,59.007,59.007,131600.0
2014-07-28 15:50:00,66.93,66.94,66.9,66.93,316500.0,59.0158,59.0246,58.9894,59.0158,316500.0
2014-07-29 09:30:00,67.06,67.24,67.05,67.17,239800.0,59.1304,59.2892,59.1216,59.2274,239800.0
2014-07-29 09:40:00,67.18,67.3,67.15,67.29,110500.0,59.2363,59.3421,59.2098,59.3333,110500.0
2014-07-29 09:50:00,67.28,67.38,67.28,67.36,91400.0,59.3244,59.4126,59.3244,59.395,91400.0
2014-07-29 10:00:00,67.37,67.41,67.34,67.38,117200.0,59.4038,59.4391,59.3773,59.4126,117200.0
2014-07-29 10:10:00,67.38,67.39,67.31,67.33,375300.0,59.4126,59.4214,59.3509,59.3685,375300.0
2014-07-29 10:20:00,67.33,67.36,67.31,67.34,81900.0,59.3685,59.395,59.3509,59.3773,81900.0
2014-07-29 10:30:00,67.34,67.35,67.3,67.32,29900.0,59.3773,59.3862,59.3421,59.3597,29900.0
2014-07-29 10:40:00,67.32,67.36,67.3,67.3,32200.0,59.3597,59.395,59.3421,59.3421,32200.0
2014-07-29 10:50:00,67.31,67.32,67.2,67.23,140100.0,59.3509,59.3597,59.2539,59.2803,140100.0
2014-07-29 11:00:00,67.23,67.25,67.05,67.05,149000.0,59.2803,59.298,59.1216,59.1216,149000.0
2014-07-29 11:10:00,67.06,67.14,67.02,67.13,62200.0,59.1304,59.201,59.0952,59.1922,62200.0
2014-07-29 11:20:00,67.12,67.15,67.09,67.09,50700.0,59.1834,59.2098,59.1569,59.1569,50700.0
2014-07-29 11:30:00,67.09,67.09,66.98,67.0,181100.0,59.1569,59.1569,59.0599,59.0775,181100.0
2014-07-29 11:40:00,67.0,67.06,66.98,67.04,47300.0,59.0775,59.1304,59.0599,59.1128,47300.0
2014-07-29 11:50:00,67.05,67.1,67.01,67.1,44300.0,59.1216,59.1657,59.0864,59.1657,44300.0
2014-07-29 12:00:00,67.1,67.1,67.07,67.08,12700.0,59.1657,59.1657,59.1393,59.1481,12700.0
2014-07-29 12:10:00,67.07,67.13,67.07,67.11,40700.0,59.1393,59.1922,59.1393,59.1745,40700.0
2014-07-29 12:20:00,67.09,67.19,67.08,67.17,55500.0,59.1569,59.2451,59.1481,59.2274,55500.0
2014-07-29 12:30:00,67.17,67.2,67.15,67.2,59400.0,59.2274,59.2539,59.2098,59.2539,59400.0
2014-07-29 12:40:00,67.19,67.22,67.18,67.2,40700.0,59.2451,59.2715,59.2363,59.2539,40700.0
2014-07-29 12:50:00,67.19,67.22,67.19,67.2,13300.0,59.2451,59.2715,59.2451,59.2539,13300.0
2014-07-29 13:00:00,67.19,67.2,67.16,67.19,28600.0,59.2451,59.2539,59.2186,59.2451,28600.0
2014-07-29 13:10:00,67.19,67.19,67.12,67.13,37100.0,59.2451,59.2451,59.1834,59.1922,37100.0
2014-07-29 13:20:00,67.13,67.19,67.13,67.15,35100.0,59.1922,59.2451,59.1922,59.2098,35100.0
2014-07-29 13:30:00,67.15,67.16,67.13,67.13,18500.0,59.2098,59.2186,59.1922,59.1922,18500.0
2014-07-29 13:40:00,67.13,67.14,67.12,67.12,31400.0,59.1922,59.201,59.1834,59.1834,31400.0
2014-07-29 13:50:00,67.13,67.14,67.12,67.12,30700.0,59.1922,59.201,59.1834,59.1834,30700.0
2014-07-29 14:00:00,67.12,67.14,67.09,67.1,29400.0,59.1834,59.201,59.1569,59.1657,29400.0
2014-07-29 14:10:00,67.09,67.13,67.04,67.04,66900.0,59.1569,59.1922,59.1128,59.1128,66900.0
2014-07-29 14:20:00,67.04,67.06,66.93,67.01,70500.0,59.1128,59.1304,59.0158,59.0864,70500.0
2014-07-29 14:30:00,67.01,67.03,66.95,66.97,23800.0,59.0864,59.104,59.0335,59.0511,23800.0
2014-07-29 14:40:00,66.97,67.01,66.94,66.99,99000.0,59.0511,59.0864,59.0246,59.0687,99000.0
2014-07-29 14:50:00,66.98,66.99,66.93,66.95,51700.0,59.0599,59.0687,59.0158,59.0335,51700.0
2014-07-29 15:00:00,66.95,66.98,66.91,66.96,47900.0,59.0335,59.0599,58.9982,59.0423,47900.0
2014-07-29 15:10:00,66.95,66.97,66.92,66.93,48900.0,59.0335,59.0511,59.007,59.0158,48900.0
2014-07-29 15:20:00,66.93,66.95,66.87,66.88,75100.0,59.0158,59.0335,58.9629,58.9717,75100.0
2014-07-29 15:30:00,66.88,66.9,66.84,66.88,114300.0,58.9717,58.9894,58.9365,58.9717,114300.0
2014-07-29 15:40:00,66.88,66.88,66.78,66.86,150900.0,58.9717,58.9717,58.8836,58.9541,150900.0
2014-07-29 15:50:00,66.85,66.85,66.75,66.76,255700.0,58.9453,58.9453,58.8571,58.8659,255700.0
2014-07-30 09:30:00,67.01,67.07,66.97,67.02,174200.0,59.0864,59.1393,59.0511,59.0952,174200.0
2014-07-30 09:40:00,67.03,67.15,67.03,67.13,157100.0,59.104,59.2098,59.104,59.1922,157100.0
2014-07-30 09:50:00,67.14,67.19,67.02,67.03,351400.0,59.201,59.2451,59.0952,59.104,351400.0
2014-07-30 10:00:00,67.03,67.06,66.88,66.95,309700.0,59.104,59.1304,58.9717,59.0335,309700.0
2014-07-30 10:10:00,66.95,67.08,66.94,67.07,106800.0,59.0335,59.1481,59.0246,59.1393,106800.0
2014-07-30 10:20:00,67.08,67.11,67.0,67.04,80200.0,59.1481,59.1745,59.0775,59.1128,80200.0
2014-07-30 10:30:00,67.04,67.05,66.95,66.97,78600.0,59.1128,59.1216,59.0335,59.0511,78600.0
2014-07-30 10:40:00,66.98,66.99,66.8,66.87,106200.0,59.0599,59.0687,58.9012,58.9629,106200.0
2014-07-30 10:50:00,66.86,66.93,66.85,66.89,59900.0,58.9541,59.0158,58.9453,58.9806,59900.0
2014-07-30 11:00:00,66.89,66.89,66.76,66.86,111600.0,58.9806,58.9806,58.8659,58.9541,111600.0
2014-07-30 11:10:00,66.85,66.93,66.85,66.92,53800.0,58.9453,59.0158,58.9453,59.007,53800.0
2014-07-30 11:20:00,66.92,66.98,66.9,66.94,84700.0,59.007,59.0599,58.9894,59.0246,84700.0
2014-07-30 11:30:00,66.94,66.95,66.88,66.88,44800.0,59.0246,59.0335,58.9717,58.9717,44800.0
2014-07-30 11:40:00,66.87,66.88,66.8,66.8,65700.0,58.9629,58.9717,58.9012,58.9012,65700.0
2014-07-30 11:50:00,66.81,66.83,66.77,66.78,41600.0,58.91,58.9276,58.8747,58.8836,41600.0
2014-07-30 12:00:00,66.78,66.8,66.72,66.75,66800.0,58.8836,58.9012,58.8307,58.8571,66800.0
2014-07-30 12:10:00,66.75,66.84,66.74,66.79,48300.0,58.8571,58.9365,58.8483,58.8924,48300.0
2014-07-30 12:20:00,66.79,66.84,66.78,66.83,58400.0,58.8924,58.9365,58.8836,58.9276,58400.0
2014-07-30 12:30:00,66.83,66.91,66.8,66.89,83300.0,58.9276,58.9982,58.9012,58.9806,83300.0
2014-07-30 12:40:00,66.89,66.92,66.88,66.91,82000.0,58.9806,59.007,58.9717,58.9982,82000.0
2014-07-30 12:50:00,66.91,66.92,66.89,66.91,76100.0,58.9982,59.007,58.9806,58.9982,76100.0
2014-07-30 13:00:00,66.91,66.91,66.82,66.83,135100.0,58.9982,58.9982,58.9188,58.9276,135100.0
2014-07-30 13:10:00,66.84,66.86,66.79,66.8,60900.0,58.9365,58.9541,58.8924,58.9012,60900.0
2014-07-30 13:20:00,66.8,66.85,66.79,66.81,81400.0,58.9012,58.9453,58.8924,58.91,81400.0
2014-07-30 13:30:00,66.81,66.9,66.8,66.86,189900.0,58.91,58.9894,58.9012,58.9541,189900.0
2014-07-30 13:40:00,66.87,66.9,66.84,66.87,108400.0,58.9629,58.9894,58.9365,58.9629,108400.0
2014-07-30 13:50:00,66.88,66.9,66.86,66.87,86900.0,58.9717,58.9894,58.9541,58.9629,86900.0
2014-07-30 14:00:00,66.88,67.02,66.78,66.98,288000.0,58.9717,59.0952,58.8836,59.0599,288000.0
2014-07-30 14:10:00,66.99,67.15,66.98,67.1,402600.0,59.0687,59.2098,59.0599,59.1657,402600.0
2014-07-30 14:20:00,67.1,67.11,67.0,67.06,299700.0,59.1657,59.1745,59.0775,59.1304,299700.0
2014-07-30 14:30:00,67.06,67.08,66.96,67.01,268800.0,59.1304,59.1481,59.0423,59.0864,268800.0
2014-07-30 14:40:00,67.01,67.05,66.94,66.99,971100.0,59.0864,59.1216,59.0246,59.0687,971100.0
2014-07-30 14:50:00,66.99,67.04,66.99,67.03,516300.0,59.0687,59.1128,59.0687,59.104,516300.0
2014-07-30 15:00:00,67.04,67.04,66.95,67.03,570200.0,59.1128,59.1128,59.0335,59.104,570200.0
2014-07-30 15:10:00,67.03,67.09,66.98,67.08,568300.0,59.104,59.1569,59.0599,59.1481,568300.0
2014-07-30 15:20:00,67.08,67.11,67.06,67.09,893300.0,59.1481,59.1745,59.1304,59.1569,893300.0
2014-07-30 15:30:00,67.1,67.17,67.1,67.15,1210300.0,59.1657,59.2274,59.1657,59.2098,1210300.0
2014-07-30 15:40:00,67.15,67.16,67.12,67.15,1694000.0,59.2098,59.2186,59.1834,59.2098,1694000.0
2014-07-30 15:50:00,67.15,67.18,67.14,67.15,2689200.0,59.2098,59.2363,59.201,59.2098,2689200.0
2014-07-31 09:30:00,66.65,66.67,66.38,66.64,178100.0,58.7689,58.7866,58.5309,58.7601,178100.0
2014-07-31 09:40:00,66.64,66.76,66.57,66.76,323800.0,58.7601,58.8659,58.6984,58.8659,323800.0
2014-07-31 09:50:00,66.75,66.75,66.62,66.62,200500.0,58.8571,58.8571,58.7425,58.7425,200500.0
2014-07-31 10:00:00,66.6,66.63,66.53,66.55,181300.0,58.7248,58.7513,58.6631,58.6808,181300.0
2014-07-31 10:10:00,66.55,66.66,66.55,66.64,120200.0,58.6808,58.7777,58.6808,58.7601,120200.0
2014-07-31 10:20:00,66.63,66.64,66.5,66.53,115400.0,58.7513,58.7601,58.6367,58.6631,115400.0
2014-07-31 10:30:00,66.53,66.55,66.42,66.5,315100.0,58.6631,58.6808,58.5661,58.6367,315100.0
2014-07-31 10:40:00,66.49,66.51,66.43,66.44,120600.0,58.6278,58.6455,58.5749,58.5838,120600.0
2014-07-31 10:50:00,66.43,66.46,66.27,66.28,151300.0,58.5749,58.6014,58.4339,58.4427,151300.0
2014-07-31 11:00:00,66.27,66.39,66.27,66.38,85900.0,58.4339,58.5397,58.4339,58.5309,85900.0
2014-07-31 11:10:00,66.37,66.38,66.27,66.29,72900.0,58.522,58.5309,58.4339,58.4515,72900.0
2014-07-31 11:20:00,66.28,66.36,66.27,66.28,113200.0,58.4427,58.5132,58.4339,58.4427,113200.0
2014-07-31 11:30:00,66.28,66.32,66.22,66.32,110000.0,58.4427,58.478,58.3898,58.478,110000.0
2014-07-31 11:40:00,66.31,66.34,66.16,66.21,92200.0,58.4691,58.4956,58.3369,58.381,92200.0
2014-07-31 11:50:00,66.2,66.2,66.08,66.1,136600.0,58.3721,58.3721,58.2663,58.284,136600.0
2014-07-31 12:00:00,66.11,66.17,66.07,66.16,111600.0,58.2928,58.3457,58.2575,58.3369,111600.0
2014-07-31 12:10:00,66.15,66.16,66.05,66.08,91700.0,58.3281,58.3369,58.2399,58.2663,91700.0
2014-07-31 12:20:00,66.09,66.1,66.03,66.05,52500.0,58.2751,58.284,58.2222,58.2399,52500.0
2014-07-31 12:30:00,66.05,66.1,66.05,66.08,40000.0,58.2399,58.284,58.2399,58.2663,40000.0
2014-07-31 12:40:00,66.07,66.13,66.07,66.13,38500.0,58.2575,58.3104,58.2575,58.3104,38500.0
2014-07-31 12:50:00,66.14,66.18,66.12,66.16,130500.0,58.3192,58.3545,58.3016,58.3369,130500.0
2014-07-31 13:00:00,66.16,66.17,66.14,66.16,32800.0,58.3369,58.3457,58.3192,58.3369,32800.0
2014-07-31 13:10:00,66.15,66.17,66.11,66.13,120700.0,58.3281,58.3457,58.2928,58.3104,120700.0
2014-07-31 13:20:00,66.14,66.14,66.07,66.13,61700.0,58.3192,58.3192,58.2575,58.3104,61700.0
2014-07-31 13:30:00,66.13,66.24,66.12,66.22,56300.0,58.3104,58.4074,58.3016,58.3898,56300.0
2014-07-31 13:40:00,66.23,66.23,66.11,66.16,74100.0,58.3986,58.3986,58.2928,58.3369,74100.0
2014-07-31 13:50:00,66.16,66.17,66.12,66.17,57800.0,58.3369,58.3457,58.3016,58.3457,57800.0
2014-07-31 14:00:00,66.16,66.21,66.13,66.16,94000.0,58.3369,58.381,58.3104,58.3369,94000.0
2014-07-31 14:10:00,66.16,66.17,66.12,66.13,201100.0,58.3369,58.3457,58.3016,58.3104,201100.0
2014-07-31 14:20:00,66.13,66.19,66.12,66.19,63300.0,58.3104,58.3633,58.3016,58.3633,63300.0
2014-07-31 14:30:00,66.18,66.2,66.12,66.14,92400.0,58.3545,58.3721,58.3016,58.3192,92400.0
2014-07-31 14:40:00,66.13,66.13,65.99,66.05,171800.0,58.3104,58.3104,58.187,58.2399,171800.0
2014-07-31 14:50:00,66.05,66.08,65.97,65.99,141400.0,58.2399,58.2663,58.1693,58.187,141400.0
2014-07-31 15:00:00,65.98,66.07,65.97,66.0,177400.0,58.1782,58.2575,58.1693,58.1958,177400.0
2014-07-31 15:10:00,66.0,66.0,65.89,65.91,162600.0,58.1958,58.1958,58.0988,58.1164,162600.0
2014-07-31 15:20:00,65.92,65.93,65.86,65.89,170200.0,58.1252,58.1341,58.0723,58.0988,170200.0
2014-07-31 15:30:00,65.89,66.02,65.88,66.0,248900.0,58.0988,58.2134,58.09,58.1958,248900.0
2014-07-31 15:40:00,66.0,66.02,65.91,65.94,574100.0,58.1958,58.2134,58.1164,58.1429,574100.0
2014-07-31 15:50:00,65.94,65.95,65.88,65.89,861300.0,58.1429,58.1517,58.09,58.0988,861300.0
2014-08-01 09:30:00,65.76,66.08,65.36,66.08,247600.0,57.9842,58.2663,57.6315,58.2663,247600.0
2014-08-01 09:40:00,66.08,66.11,65.93,65.93,186300.0,58.2663,58.2928,58.1341,58.1341,186300.0
2014-08-01 09:50:00,65.93,66.04,65.91,66.01,100200.0,58.1341,58.2311,58.1164,58.2046,100200.0
2014-08-01 10:00:00,66.02,66.11,65.95,66.0,266900.0,58.2134,58.2928,58.1517,58.1958,266900.0
2014-08-01 10:10:00,66.0,66.01,65.77,65.77,135600.0,58.1958,58.2046,57.993,57.993,135600.0
2014-08-01 10:20:00,65.77,65.93,65.76,65.92,242700.0,57.993,58.1341,57.9842,58.1252,242700.0
2014-08-01 10:30:00,65.93,65.94,65.84,65.91,97000.0,58.1341,58.1429,58.0547,58.1164,97000.0
2014-08-01 10:40:00,65.91,65.94,65.79,65.79,115000.0,58.1164,58.1429,58.0106,58.0106,115000.0
2014-08-01 10:50:00,65.79,65.83,65.73,65.77,67700.0,58.0106,58.0459,57.9577,57.993,67700.0
2014-08-01 11:00:00,65.76,65.79,65.65,65.68,140600.0,57.9842,58.0106,57.8872,57.9136,140600.0
2014-08-01 11:10:00,65.67,65.7,65.62,65.64,145500.0,57.9048,57.9313,57.8607,57.8784,145500.0
2014-08-01 11:20:00,65.64,65.71,65.64,65.68,167100.0,57.8784,57.9401,57.8784,57.9136,167100.0
2014-08-01 11:30:00,65.68,65.72,65.57,65.58,69600.0,57.9136,57.9489,57.8166,57.8255,69600.0
2014-08-01 11:40:00,65.57,65.6,65.49,65.5,97100.0,57.8166,57.8431,57.7461,57.7549,97100.0
2014-08-01 11:50:00,65.5,65.51,65.4,65.44,116700.0,57.7549,57.7637,57.6667,57.702,116700.0
2014-08-01 12:00:00,65.44,65.52,65.44,65.46,69200.0,57.702,57.7725,57.702,57.7196,69200.0
2014-08-01 12:10:00,65.46,65.57,65.43,65.54,131100.0,57.7196,57.8166,57.6932,57.7902,131100.0
2014-08-01 12:20:00,65.54,65.57,65.45,65.47,61000.0,57.7902,57.8166,57.7108,57.7285,61000.0
2014-08-01 12:30:00,65.47,65.5,65.41,65.41,62100.0,57.7285,57.7549,57.6756,57.6756,62100.0
2014-08-01 12:40:00,65.42,65.46,65.37,65.38,97500.0,57.6844,57.7196,57.6403,57.6491,97500.0
2014-08-01 12:50:00,65.37,65.51,65.35,65.46,249200.0,57.6403,57.7637,57.6226,57.7196,249200.0
2014-08-01 13:00:00,65.47,65.49,65.39,65.45,127700.0,57.7285,57.7461,57.6579,57.7108,127700.0
2014-08-01 13:10:00,65.45,65.53,65.44,65.5,314900.0,57.7108,57.7814,57.702,57.7549,314900.0
2014-08-01 13:20:00,65.5,65.68,65.46,65.68,138100.0,57.7549,57.9136,57.7196,57.9136,138100.0
2014-08-01 13:30:00,65.69,65.7,65.61,65.68,142100.0,57.9224,57.9313,57.8519,57.9136,142100.0
2014-08-01 13:40:00,65.68,65.73,65.64,65.71,201500.0,57.9136,57.9577,57.8784,57.9401,201500.0
2014-08-01 13:50:00,65.71,65.74,65.65,65.73,101100.0,57.9401,57.9665,57.8872,57.9577,101100.0
2014-08-01 14:00:00,65.73,65.79,65.68,65.79,289600.0,57.9577,58.0106,57.9136,58.0106,289600.0
2014-08-01 14:10:00,65.79,65.82,65.76,65.8,98900.0,58.0106,58.0371,57.9842,58.0194,98900.0
2014-08-01 14:20:00,65.81,65.81,65.7,65.7,123800.0,58.0283,58.0283,57.9313,57.9313,123800.0
2014-08-01 14:30:00,65.71,65.75,65.7,65.75,43400.0,57.9401,57.9754,57.9313,57.9754,43400.0
2014-08-01 14:40:00,65.76,65.76,65.67,65.67,103100.0,57.9842,57.9842,57.9048,57.9048,103100.0
2014-08-01 14:50:00,65.66,65.69,65.62,65.67,71800.0,57.896,57.9224,57.8607,57.9048,71800.0
2014-08-01 15:00:00,65.67,65.74,65.65,65.71,99100.0,57.9048,57.9665,57.8872,57.9401,99100.0
2014-08-01 15:10:00,65.72,65.76,65.69,65.75,114300.0,57.9489,57.9842,57.9224,57.9754,114300.0
2014-08-01 15:20:00,65.76,65.79,65.71,65.71,67100.0,57.9842,58.0106,57.9401,57.9401,67100.0
2014-08-01 15:30:00,65.72,65.73,65.68,65.71,278400.0,57.9489,57.9577,57.9136,57.9401,278400.0
2014-08-01 15:40:00,65.71,65.72,65.64,65.66,162000.0,57.9401,57.9489,57.8784,57.896,162000.0
2014-08-01 15:50:00,65.66,65.69,65.6,65.64,447100.0,57.896,57.9224,57.8431,57.8784,447100.0
2014-08-04 09:30:00,65.82,65.95,65.77,65.94,613900.0,58.0371,58.1517,57.993,58.1429,613900.0
2014-08-04 09:40:00,65.93,66.02,65.86,65.99,754300.0,58.1341,58.2134,58.0723,58.187,754300.0
2014-08-04 09:50:00,65.99,66.08,65.97,66.03,119800.0,58.187,58.2663,58.1693,58.2222,119800.0
2014-08-04 10:00:00,66.01,66.09,65.95,66.05,736500.0,58.2046,58.2751,58.1517,58.2399,736500.0
2014-08-04 10:10:00,66.05,66.08,65.92,65.97,349300.0,58.2399,58.2663,58.1252,58.1693,349300.0
2014-08-04 10:20:00,65.97,66.07,65.96,66.04,492100.0,58.1693,58.2575,58.1605,58.2311,492100.0
2014-08-04 10:30:00,66.04,66.06,65.93,65.97,506100.0,58.2311,58.2487,58.1341,58.1693,506100.0
2014-08-04 10:40:00,65.97,65.97,65.88,65.93,216400.0,58.1693,58.1693,58.09,58.1341,216400.0
2014-08-04 10:50:00,65.92,65.96,65.83,65.86,241400.0,58.1252,58.1605,58.0459,58.0723,241400.0
2014-08-04 11:00:00,65.86,65.91,65.8,65.91,312100.0,58.0723,58.1164,58.0194,58.1164,312100.0
2014-08-04 11:10:00,65.91,65.97,65.88,65.94,318600.0,58.1164,58.1693,58.09,58.1429,318600.0
2014-08-04 11:20:00,65.94,66.06,65.92,66.06,573800.0,58.1429,58.2487,58.1252,58.2487,573800.0
2014-08-04 11:30:00,66.06,66.09,66.0,66.08,395100.0,58.2487,58.2751,58.1958,58.2663,395100.0
2014-08-04 11:40:00,66.07,66.07,65.98,66.05,215000.0,58.2575,58.2575,58.1782,58.2399,215000.0
2014-08-04 11:50:00,66.05,66.1,66.03,66.09,86900.0,58.2399,58.284,58.2222,58.2751,86900.0
2014-08-04 12:00:00,66.08,66.09,66.05,66.09,62200.0,58.2663,58.2751,58.2399,58.2751,62200.0
2014-08-04 12:10:00,66.09,66.14,66.07,66.14,131600.0,58.2751,58.3192,58.2575,58.3192,131600.0
2014-08-04 12:20:00,66.14,66.24,66.12,66.23,149100.0,58.3192,58.4074,58.3016,58.3986,149100.0
2014-08-04 12:30:00,66.23,66.25,66.2,66.22,330600.0,58.3986,58.4162,58.3721,58.3898,330600.0
2014-08-04 12:40:00,66.22,66.28,66.21,66.22,149200.0,58.3898,58.4427,58.381,58.3898,149200.0
2014-08-04 12:50:00,66.22,66.27,66.22,66.22,124600.0,58.3898,58.4339,58.3898,58.3898,124600.0
2014-08-04 13:00:00,66.22,66.26,66.19,66.19,122200.0,58.3898,58.425,58.3633,58.3633,122200.0
2014-08-04 13:10:00,66.19,66.19,66.11,66.12,105500.0,58.3633,58.3633,58.2928,58.3016,105500.0
2014-08-04 13:20:00,66.13,66.18,66.13,66.13,92100.0,58.3104,58.3545,58.3104,58.3104,92100.0
2014-08-04 13:30:00,66.13,66.2,66.12,66.19,144900.0,58.3104,58.3721,58.3016,58.3633,144900.0
2014-08-04 13:40:00,66.19,66.26,66.17,66.23,375400.0,58.3633,58.425,58.3457,58.3986,375400.0
2014-08-04 13:50:00,66.24,66.26,66.19,66.21,71800.0,58.4074,58.425,58.3633,58.381,71800.0
2014-08-04 14:00:00,66.21,66.23,66.19,66.19,65700.0,58.381,58.3986,58.3633,58.3633,65700.0
2014-08-04 14:10:00,66.19,66.2,66.17,66.18,169700.0,58.3633,58.3721,58.3457,58.3545,169700.0
2014-08-04 14:20:00,66.17,66.2,66.15,66.19,155500.0,58.3457,58.3721,58.3281,58.3633,155500.0
2014-08-04 14:30:00,66.2,66.26,66.19,66.25,113900.0,58.3721,58.425,58.3633,58.4162,113900.0
2014-08-04 14:40:00,66.25,66.33,66.24,66.32,132400.0,58.4162,58.4868,58.4074,58.478,132400.0
2014-08-04 14:50:00,66.33,66.37,66.33,66.36,105600.0,58.4868,58.522,58.4868,58.5132,105600.0
2014-08-04 15:00:00,66.36,66.42,66.34,66.35,191600.0,58.5132,58.5661,58.4956,58.5044,191600.0
2014-08-04 15:10:00,66.35,66.42,66.34,66.42,161600.0,58.5044,58.5661,58.4956,58.5661,161600.0
2014-08-04 15:20:00,66.42,66.44,66.37,66.4,219400.0,58.5661,58.5838,58.522,58.5485,219400.0
2014-08-04 15:30:00,66.41,66.48,66.39,66.47,972800.0,58.5573,58.619,58.5397,58.6102,972800.0
2014-08-04 15:40:00,66.47,66.5,66.42,66.43,402900.0,58.6102,58.6367,58.5661,58.5749,402900.0
2014-08-04 15:50:00,66.43,66.44,66.3,66.31,801300.0,58.5749,58.5838,58.4603,58.4691,801300.0
2014-08-05 09:30:00,66.0,66.13,65.89,66.1,180100.0,58.1958,58.3104,58.0988,58.284,180100.0
2014-08-05 09:40:00,66.11,66.12,66.0,66.01,307800.0,58.2928,58.3016,58.1958,58.2046,307800.0
2014-08-05 09:50:00,66.01,66.1,65.99,66.09,1253300.0,58.2046,58.284,58.187,58.2751,1253300.0
2014-08-05 10:00:00,66.1,66.15,66.02,66.12,806200.0,58.284,58.3281,58.2134,58.3016,806200.0
2014-08-05 10:10:00,66.12,66.19,66.08,66.11,228800.0,58.3016,58.3633,58.2663,58.2928,228800.0
2014-08-05 10:20:00,66.11,66.22,66.11,66.22,153000.0,58.2928,58.3898,58.2928,58.3898,153000.0
2014-08-05 10:30:00,66.21,66.32,66.19,66.26,216300.0,58.381,58.478,58.3633,58.425,216300.0
2014-08-05 10:40:00,66.25,66.29,66.22,66.29,111500.0,58.4162,58.4515,58.3898,58.4515,111500.0
2014-08-05 10:50:00,66.3,66.3,66.13,66.16,191200.0,58.4603,58.4603,58.3104,58.3369,191200.0
2014-08-05 11:00:00,66.17,66.17,66.08,66.1,190400.0,58.3457,58.3457,58.2663,58.284,190400.0
2014-08-05 11:10:00,66.11,66.26,66.1,66.25,208800.0,58.2928,58.425,58.284,58.4162,208800.0
2014-08-05 11:20:00,66.24,66.28,66.17,66.17,284100.0,58.4074,58.4427,58.3457,58.3457,284100.0
2014-08-05 11:30:00,66.18,66.23,66.16,66.18,119100.0,58.3545,58.3986,58.3369,58.3545,119100.0
2014-08-05 11:40:00,66.18,66.21,66.11,66.12,90200.0,58.3545,58.381,58.2928,58.3016,90200.0
2014-08-05 11:50:00,66.12,66.25,66.12,66.19,172000.0,58.3016,58.4162,58.3016,58.3633,172000.0
2014-08-05 12:00:00,66.19,66.25,66.15,66.19,186000.0,58.3633,58.4162,58.3281,58.3633,186000.0
2014-08-05 12:10:00,66.19,66.26,66.18,66.26,177100.0,58.3633,58.425,58.3545,58.425,177100.0
2014-08-05 12:20:00,66.26,66.28,66.14,66.19,241500.0,58.425,58.4427,58.3192,58.3633,241500.0
2014-08-05 12:30:00,66.19,66.24,66.13,66.17,315900.0,58.3633,58.4074,58.3104,58.3457,315900.0
2014-08-05 12:40:00,66.17,66.22,66.14,66.2,133800.0,58.3457,58.3898,58.3192,58.3721,133800.0
2014-08-05 12:50:00,66.2,66.23,66.18,66.22,85900.0,58.3721,58.3986,58.3545,58.3898,85900.0
2014-08-05 13:00:00,66.23,66.23,66.15,66.16,164200.0,58.3986,58.3986,58.3281,58.3369,164200.0
2014-08-05 13:10:00,66.15,66.21,66.14,66.2,84400.0,58.3281,58.381,58.3192,58.3721,84400.0
2014-08-05 13:20:00,66.21,66.21,66.17,66.19,46700.0,58.381,58.381,58.3457,58.3633,46700.0
2014-08-05 13:30:00,66.18,66.18,65.88,65.88,201000.0,58.3545,58.3545,58.09,58.09,201000.0
2014-08-05 13:40:00,65.88,65.93,65.73,65.86,386500.0,58.09,58.1341,57.9577,58.0723,386500.0
2014-08-05 13:50:00,65.86,65.89,65.79,65.79,174400.0,58.0723,58.0988,58.0106,58.0106,174400.0
2014-08-05 14:00:00,65.78,65.83,65.6,65.61,314700.0,58.0018,58.0459,57.8431,57.8519,314700.0
2014-08-05 14:10:00,65.62,65.76,65.62,65.71,198200.0,57.8607,57.9842,57.8607,57.9401,198200.0
2014-08-05 14:20:00,65.71,65.8,65.69,65.8,186000.0,57.9401,58.0194,57.9224,58.0194,186000.0
2014-08-05 14:30:00,65.8,65.89,65.79,65.79,153900.0,58.0194,58.0988,58.0106,58.0106,153900.0
2014-08-05 14:40:00,65.78,65.8,65.74,65.76,170800.0,58.0018,58.0194,57.9665,57.9842,170800.0
2014-08-05 14:50:00,65.77,65.79,65.71,65.72,126300.0,57.993,58.0106,57.9401,57.9489,126300.0
2014-08-05 15:00:00,65.71,65.72,65.64,65.65,104100.0,57.9401,57.9489,57.8784,57.8872,104100.0
2014-08-05 15:10:00,65.65,65.74,65.61,65.73,278400.0,57.8872,57.9665,57.8519,57.9577,278400.0
2014-08-05 15:20:00,65.73,65.76,65.67,65.68,139800.0,57.9577,57.9842,57.9048,57.9136,139800.0
2014-08-05 15:30:00,65.69,65.89,65.69,65.83,151000.0,57.9224,58.0988,57.9224,58.0459,151000.0
2014-08-05 15:40:00,65.84,65.88,65.8,65.83,154300.0,58.0547,58.09,58.0194,58.0459,154300.0
2014-08-05 15:50:00,65.82,65.9,65.81,65.84,392100.0,58.0371,58.1076,58.0283,58.0547,392100.0
2014-08-06 09:30:00,65.37,65.56,65.33,65.51,334200.0,57.6403,57.8078,57.605,57.7637,334200.0
2014-08-06 09:40:00,65.51,65.7,65.48,65.66,332500.0,57.7637,57.9313,57.7373,57.896,332500.0
2014-08-06 09:50:00,65.66,65.67,65.59,65.63,1041700.0,57.896,57.9048,57.8343,57.8695,1041700.0
2014-08-06 10:00:00,65.63,65.82,65.63,65.79,505700.0,57.8695,58.0371,57.8695,58.0106,505700.0
2014-08-06 10:10:00,65.8,65.8,65.69,65.71,547000.0,58.0194,58.0194,57.9224,57.9401,547000.0
2014-08-06 10:20:00,65.71,65.89,65.7,65.89,279600.0,57.9401,58.0988,57.9313,58.0988,279600.0
2014-08-06 10:30:00,65.9,65.92,65.78,65.82,191700.0,58.1076,58.1252,58.0018,58.0371,191700.0
2014-08-06 10:40:00,65.82,65.86,65.78,65.83,258300.0,58.0371,58.0723,58.0018,58.0459,258300.0
2014-08-06 10:50:00,65.83,65.92,65.83,65.92,225400.0,58.0459,58.1252,58.0459,58.1252,225400.0
2014-08-06 11:00:00,65.91,65.95,65.88,65.88,202700.0,58.1164,58.1517,58.09,58.09,202700.0
2014-08-06 11:10:00,65.89,65.9,65.82,65.86,214300.0,58.0988,58.1076,58.0371,58.0723,214300.0
2014-08-06 11:20:00,65.86,65.9,65.84,65.84,171200.0,58.0723,58.1076,58.0547,58.0547,171200.0
2014-08-06 11:30:00,65.85,65.94,65.83,65.91,145400.0,58.0635,58.1429,58.0459,58.1164,145400.0
2014-08-06 11:40:00,65.91,66.04,65.9,66.0,136100.0,58.1164,58.2311,58.1076,58.1958,136100.0
2014-08-06 11:50:00,66.0,66.04,65.99,66.04,124500.0,58.1958,58.2311,58.187,58.2311,124500.0
2014-08-06 12:00:00,66.04,66.11,66.03,66.04,330500.0,58.2311,58.2928,58.2222,58.2311,330500.0
2014-08-06 12:10:00,66.05,66.05,65.9,65.94,367000.0,58.2399,58.2399,58.1076,58.1429,367000.0
2014-08-06 12:20:00,65.94,66.02,65.9,65.94,154500.0,58.1429,58.2134,58.1076,58.1429,154500.0
2014-08-06 12:30:00,65.94,66.03,65.93,66.01,233200.0,58.1429,58.2222,58.1341,58.2046,233200.0
2014-08-06 12:40:00,66.01,66.04,65.95,65.96,435100.0,58.2046,58.2311,58.1517,58.1605,435100.0
2014-08-06 12:50:00,65.96,65.97,65.91,65.92,196800.0,58.1605,58.1693,58.1164,58.1252,196800.0
2014-08-06 13:00:00,65.91,65.93,65.85,65.87,170900.0,58.1164,58.1341,58.0635,58.0812,170900.0
2014-08-06 13:10:00,65.88,65.91,65.87,65.89,160200.0,58.09,58.1164,58.0812,58.0988,160200.0
2014-08-06 13:20:00,65.89,65.93,65.88,65.88,149000.0,58.0988,58.1341,58.09,58.09,149000.0
2014-08-06 13:30:00,65.87,65.9,65.84,65.9,65800.0,58.0812,58.1076,58.0547,58.1076,65800.0
2014-08-06 13:40:00,65.89,65.91,65.8,65.81,73700.0,58.0988,58.1164,58.0194,58.0283,73700.0
2014-08-06 13:50:00,65.81,65.82,65.75,65.75,179500.0,58.0283,58.0371,57.9754,57.9754,179500.0
2014-08-06 14:00:00,65.76,65.79,65.72,65.77,251900.0,57.9842,58.0106,57.9489,57.993,251900.0
2014-08-06 14:10:00,65.77,65.78,65.74,65.76,181200.0,57.993,58.0018,57.9665,57.9842,181200.0
2014-08-06 14:20:00,65.76,65.81,65.75,65.8,71100.0,57.9842,58.0283,57.9754,58.0194,71100.0
2014-08-06 14:30:00,65.81,65.81,65.71,65.73,73500.0,58.0283,58.0283,57.9401,57.9577,73500.0
2014-08-06 14:40:00,65.73,65.84,65.73,65.79,78800.0,57.9577,58.0547,57.9577,58.0106,78800.0
2014-08-06 14:50:00,65.8,65.83,65.73,65.73,74500.0,58.0194,58.0459,57.9577,57.9577,74500.0
2014-08-06 15:00:00,65.73,65.8,65.72,65.76,164200.0,57.9577,58.0194,57.9489,57.9842,164200.0
2014-08-06 15:10:00,65.75,65.76,65.7,65.75,229300.0,57.9754,57.9842,57.9313,57.9754,229300.0
2014-08-06 15:20:00,65.75,65.75,65.7,65.7,106200.0,57.9754,57.9754,57.9313,57.9313,106200.0
2014-08-06 15:30:00,65.7,65.7,65.67,65.68,540400.0,57.9313,57.9313,57.9048,57.9136,540400.0
2014-08-06 15:40:00,65.69,65.72,65.67,65.69,162700.0,57.9224,57.9489,57.9048,57.9224,162700.0
2014-08-06 15:50:00,65.7,65.75,65.66,65.68,647700.0,57.9313,57.9754,57.896,57.9136,647700.0
2014-08-07 09:30:00,66.11,66.23,65.99,66.05,475600.0,58.2928,58.3986,58.187,58.2399,475600.0
2014-08-07 09:40:00,66.05,66.06,65.92,65.92,423500.0,58.2399,58.2487,58.1252,58.1252,423500.0
2014-08-07 09:50:00,65.92,66.04,65.92,66.03,116800.0,58.1252,58.2311,58.1252,58.2222,116800.0
2014-08-07 10:00:00,66.04,66.08,65.94,65.99,191600.0,58.2311,58.2663,58.1429,58.187,191600.0
2014-08-07 10:10:00,65.98,66.0,65.9,65.95,188000.0,58.1782,58.1958,58.1076,58.1517,188000.0
2014-08-07 10:20:00,65.95,65.97,65.91,65.93,51200.0,58.1517,58.1693,58.1164,58.1341,51200.0
2014-08-07 10:30:00,65.94,65.98,65.89,65.94,67200.0,58.1429,58.1782,58.0988,58.1429,67200.0
2014-08-07 10:40:00,65.94,65.96,65.74,65.75,179600.0,58.1429,58.1605,57.9665,57.9754,179600.0
2014-08-07 10:50:00,65.75,65.77,65.64,65.73,385000.0,57.9754,57.993,57.8784,57.9577,385000.0
2014-08-07 11:00:00,65.72,65.72,65.58,65.65,157500.0,57.9489,57.9489,57.8255,57.8872,157500.0
2014-08-07 11:10:00,65.65,65.66,65.56,65.66,144800.0,57.8872,57.896,57.8078,57.896,144800.0
2014-08-07 11:20:00,65.66,65.75,65.66,65.69,78200.0,57.896,57.9754,57.896,57.9224,78200.0
2014-08-07 11:30:00,65.7,65.79,65.7,65.74,135200.0,57.9313,58.0106,57.9313,57.9665,135200.0
2014-08-07 11:40:00,65.75,65.75,65.57,65.61,118500.0,57.9754,57.9754,57.8166,57.8519,118500.0
2014-08-07 11:50:00,65.6,65.64,65.53,65.62,107400.0,57.8431,57.8784,57.7814,57.8607,107400.0
2014-08-07 12:00:00,65.62,65.7,65.56,65.7,118300.0,57.8607,57.9313,57.8078,57.9313,118300.0
2014-08-07 12:10:00,65.68,65.69,65.52,65.53,87300.0,57.9136,57.9224,57.7725,57.7814,87300.0
2014-08-07 12:20:00,65.53,65.59,65.5,65.53,163200.0,57.7814,57.8343,57.7549,57.7814,163200.0
2014-08-07 12:30:00,65.53,65.53,65.41,65.46,109900.0,57.7814,57.7814,57.6756,57.7196,109900.0
2014-08-07 12:40:00,65.47,65.51,65.44,65.5,61300.0,57.7285,57.7637,57.702,57.7549,61300.0
2014-08-07 12:50:00,65.5,65.52,65.45,65.47,163700.0,57.7549,57.7725,57.7108,57.7285,163700.0
2014-08-07 13:00:00,65.47,65.6,65.47,65.6,126100.0,57.7285,57.8431,57.7285,57.8431,126100.0
2014-08-07 13:10:00,65.61,65.62,65.58,65.6,33400.0,57.8519,57.8607,57.8255,57.8431,33400.0
2014-08-07 13:20:00,65.59,65.66,65.57,65.64,233100.0,57.8343,57.896,57.8166,57.8784,233100.0
2014-08-07 13:30:00,65.63,65.67,65.6,65.67,90700.0,57.8695,57.9048,57.8431,57.9048,90700.0
2014-08-07 13:40:00,65.68,65.69,65.62,65.65,77200.0,57.9136,57.9224,57.8607,57.8872,77200.0
2014-08-07 13:50:00,65.65,65.66,65.6,65.65,144100.0,57.8872,57.896,57.8431,57.8872,144100.0
2014-08-07 14:00:00,65.64,65.64,65.58,65.61,63800.0,57.8784,57.8784,57.8255,57.8519,63800.0
2014-08-07 14:10:00,65.6,65.61,65.53,65.53,48700.0,57.8431,57.8519,57.7814,57.7814,48700.0
2014-08-07 14:20:00,65.54,65.54,65.48,65.49,61600.0,57.7902,57.7902,57.7373,57.7461,61600.0
2014-08-07 14:30:00,65.49,65.5,65.44,65.44,47400.0,57.7461,57.7549,57.702,57.702,47400.0
2014-08-07 14:40:00,65.45,65.48,65.43,65.45,107900.0,57.7108,57.7373,57.6932,57.7108,107900.0
2014-08-07 14:50:00,65.44,65.47,65.35,65.35,97700.0,57.702,57.7285,57.6226,57.6226,97700.0
2014-08-07 15:00:00,65.35,65.43,65.29,65.32,219800.0,57.6226,57.6932,57.5697,57.5962,219800.0
2014-08-07 15:10:00,65.32,65.36,65.23,65.28,243700.0,57.5962,57.6315,57.5168,57.5609,243700.0
2014-08-07 15:20:00,65.27,65.27,65.16,65.23,181400.0,57.5521,57.5521,57.4551,57.5168,181400.0
2014-08-07 15:30:00,65.23,65.31,65.2,65.3,173700.0,57.5168,57.5874,57.4904,57.5786,173700.0
2014-08-07 15:40:00,65.29,65.32,65.26,65.29,182700.0,57.5697,57.5962,57.5433,57.5697,182700.0
2014-08-07 15:50:00,65.29,65.42,65.29,65.35,433000.0,57.5697,57.6844,57.5697,57.6226,433000.0
2014-08-08 09:30:00,65.35,65.66,65.35,65.58,398500.0,57.6226,57.896,57.6226,57.8255,398500.0
2014-08-08 09:40:00,65.57,65.64,65.5,65.64,147800.0,57.8166,57.8784,57.7549,57.8784,147800.0
2014-08-08 09:50:00,65.64,65.78,65.64,65.71,348100.0,57.8784,58.0018,57.8784,57.9401,348100.0
2014-08-08 10:00:00,65.71,65.79,65.63,65.74,287700.0,57.9401,58.0106,57.8695,57.9665,287700.0
2014-08-08 10:10:00,65.74,65.77,65.68,65.72,148300.0,57.9665,57.993,57.9136,57.9489,148300.0
2014-08-08 10:20:00,65.72,65.73,65.57,65.6,103400.0,57.9489,57.9577,57.8166,57.8431,103400.0
2014-08-08 10:30:00,65.58,65.68,65.56,65.68,104300.0,57.8255,57.9136,57.8078,57.9136,104300.0
2014-08-08 10:40:00,65.67,65.84,65.67,65.79,207300.0,57.9048,58.0547,57.9048,58.0106,207300.0
2014-08-08 10:50:00,65.8,65.83,65.77,65.77,168400.0,58.0194,58.0459,57.993,57.993,168400.0
2014-08-08 11:00:00,65.77,65.86,65.74,65.82,119500.0,57.993,58.0723,57.9665,58.0371,119500.0
2014-08-08 11:10:00,65.82,65.92,65.81,65.91,140500.0,58.0371,58.1252,58.0283,58.1164,140500.0
2014-08-08 11:20:00,65.9,65.92,65.85,65.9,42500.0,58.1076,58.1252,58.0635,58.1076,42500.0
2014-08-08 11:30:00,65.91,65.94,65.88,65.9,66600.0,58.1164,58.1429,58.09,58.1076,66600.0
2014-08-08 11:40:00,65.9,65.91,65.86,65.86,31700.0,58.1076,58.1164,58.0723,58.0723,31700.0
2014-08-08 11:50:00,65.86,65.92,65.84,65.91,74100.0,58.0723,58.1252,58.0547,58.1164,74100.0
2014-08-08 12:00:00,65.91,65.93,65.86,65.88,48200.0,58.1164,58.1341,58.0723,58.09,48200.0
2014-08-08 12:10:00,65.86,65.9,65.86,65.86,34500.0,58.0723,58.1076,58.0723,58.0723,34500.0
2014-08-08 12:20:00,65.87,65.89,65.81,65.83,95100.0,58.0812,58.0988,58.0283,58.0459,95100.0
2014-08-08 12:30:00,65.83,65.85,65.78,65.82,52800.0,58.0459,58.0635,58.0018,58.0371,52800.0
2014-08-08 12:40:00,65.82,65.85,65.82,65.85,18800.0,58.0371,58.0635,58.0371,58.0635,18800.0
2014-08-08 12:50:00,65.84,65.87,65.84,65.85,19400.0,58.0547,58.0812,58.0547,58.0635,19400.0
2014-08-08 13:00:00,65.85,65.93,65.84,65.93,35300.0,58.0635,58.1341,58.0547,58.1341,35300.0
2014-08-08 13:10:00,65.93,66.09,65.9,66.09,108900.0,58.1341,58.2751,58.1076,58.2751,108900.0
2014-08-08 13:20:00,66.09,66.22,66.09,66.19,62000.0,58.2751,58.3898,58.2751,58.3633,62000.0
2014-08-08 13:30:00,66.19,66.2,66.1,66.18,334800.0,58.3633,58.3721,58.284,58.3545,334800.0
2014-08-08 13:40:00,66.19,66.25,66.18,66.22,93500.0,58.3633,58.4162,58.3545,58.3898,93500.0
2014-08-08 13:50:00,66.23,66.24,66.18,66.23,183900.0,58.3986,58.4074,58.3545,58.3986,183900.0
2014-08-08 14:00:00,66.24,66.28,66.22,66.26,83100.0,58.4074,58.4427,58.3898,58.425,83100.0
2014-08-08 14:10:00,66.25,66.25,66.2,66.21,58500.0,58.4162,58.4162,58.3721,58.381,58500.0
2014-08-08 14:20:00,66.21,66.26,66.2,66.25,49000.0,58.381,58.425,58.3721,58.4162,49000.0
2014-08-08 14:30:00,66.25,66.28,66.23,66.28,61100.0,58.4162,58.4427,58.3986,58.4427,61100.0
2014-08-08 14:40:00,66.28,66.29,66.23,66.25,141700.0,58.4427,58.4515,58.3986,58.4162,141700.0
2014-08-08 14:50:00,66.25,66.27,66.21,66.22,45600.0,58.4162,58.4339,58.381,58.3898,45600.0
2014-08-08 15:00:00,66.21,66.22,66.18,66.19,80200.0,58.381,58.3898,58.3545,58.3633,80200.0
2014-08-08 15:10:00,66.18,66.23,66.16,66.21,67400.0,58.3545,58.3986,58.3369,58.381,67400.0
2014-08-08 15:20:00,66.22,66.32,66.22,66.31,94000.0,58.3898,58.478,58.3898,58.4691,94000.0
2014-08-08 15:30:00,66.31,66.35,66.31,66.34,151800.0,58.4691,58.5044,58.4691,58.4956,151800.0
2014-08-08 15:40:00,66.34,66.37,66.32,66.36,381500.0,58.4956,58.522,58.478,58.5132,381500.0
2014-08-08 15:50:00,66.37,66.41,66.35,66.35,674900.0,58.522,58.5573,58.5044,58.5044,674900.0
2014-08-11 09:30:00,66.63,66.7,66.52,66.66,334200.0,58.7513,58.813,58.6543,58.7777,334200.0
2014-08-11 09:40:00,66.66,66.66,66.58,66.63,369100.0,58.7777,58.7777,58.7072,58.7513,369100.0
2014-08-11 09:50:00,66.63,66.8,66.63,66.76,173500.0,58.7513,58.9012,58.7513,58.8659,173500.0
2014-08-11 10:00:00,66.77,66.84,66.71,66.84,322700.0,58.8747,58.9365,58.8218,58.9365,322700.0
2014-08-11 10:10:00,66.84,66.84,66.78,66.79,96700.0,58.9365,58.9365,58.8836,58.8924,96700.0
2014-08-11 10:20:00,66.78,66.81,66.75,66.76,159400.0,58.8836,58.91,58.8571,58.8659,159400.0
2014-08-11 10:30:00,66.76,66.82,66.72,66.8,145200.0,58.8659,58.9188,58.8307,58.9012,145200.0
2014-08-11 10:40:00,66.8,66.81,66.73,66.74,98300.0,58.9012,58.91,58.8395,58.8483,98300.0
2014-08-11 10:50:00,66.73,66.74,66.68,66.69,66800.0,58.8395,58.8483,58.7954,58.8042,66800.0
2014-08-11 11:00:00,66.68,66.74,66.67,66.74,71500.0,58.7954,58.8483,58.7866,58.8483,71500.0
2014-08-11 11:10:00,66.74,66.83,66.73,66.82,49200.0,58.8483,58.9276,58.8395,58.9188,49200.0
2014-08-11 11:20:00,66.82,66.84,66.79,66.79,58200.0,58.9188,58.9365,58.8924,58.8924,58200.0
2014-08-11 11:30:00,66.8,66.81,66.7,66.7,218900.0,58.9012,58.91,58.813,58.813,218900.0
2014-08-11 11:40:00,66.71,66.76,66.71,66.74,106900.0,58.8218,58.8659,58.8218,58.8483,106900.0
2014-08-11 11:50:00,66.75,66.77,66.73,66.75,30600.0,58.8571,58.8747,58.8395,58.8571,30600.0
2014-08-11 12:00:00,66.75,66.77,66.7,66.73,126300.0,58.8571,58.8747,58.813,58.8395,126300.0
2014-08-11 12:10:00,66.73,66.75,66.7,66.74,394100.0,58.8395,58.8571,58.813,58.8483,394100.0
2014-08-11 12:20:00,66.75,66.79,66.74,66.78,44200.0,58.8571,58.8924,58.8483,58.8836,44200.0
2014-08-11 12:30:00,66.77,66.81,66.76,66.81,34700.0,58.8747,58.91,58.8659,58.91,34700.0
2014-08-11 12:40:00,66.81,66.83,66.78,66.79,28400.0,58.91,58.9276,58.8836,58.8924,28400.0
2014-08-11 12:50:00,66.79,66.82,66.77,66.77,50500.0,58.8924,58.9188,58.8747,58.8747,50500.0
2014-08-11 13:00:00,66.78,66.81,66.78,66.79,42200.0,58.8836,58.91,58.8836,58.8924,42200.0
2014-08-11 13:10:00,66.8,66.82,66.78,66.81,44500.0,58.9012,58.9188,58.8836,58.91,44500.0
2014-08-11 13:20:00,66.81,66.81,66.75,66.76,47800.0,58.91,58.91,58.8571,58.8659,47800.0
2014-08-11 13:30:00,66.76,66.8,66.75,66.78,118100.0,58.8659,58.9012,58.8571,58.8836,118100.0
2014-08-11 13:40:00,66.78,66.81,66.76,66.78,29000.0,58.8836,58.91,58.8659,58.8836,29000.0
2014-08-11 13:50:00,66.79,66.8,66.66,66.69,175300.0,58.8924,58.9012,58.7777,58.8042,175300.0
2014-08-11 14:00:00,66.68,66.69,66.63,66.69,61200.0,58.7954,58.8042,58.7513,58.8042,61200.0
2014-08-11 14:10:00,66.69,66.73,66.65,66.72,57400.0,58.8042,58.8395,58.7689,58.8307,57400.0
2014-08-11 14:20:00,66.72,66.73,66.66,66.68,99200.0,58.8307,58.8395,58.7777,58.7954,99200.0
2014-08-11 14:30:00,66.67,66.72,66.65,66.7,62800.0,58.7866,58.8307,58.7689,58.813,62800.0
2014-08-11 14:40:00,66.7,66.74,66.69,66.73,68400.0,58.813,58.8483,58.8042,58.8395,68400.0
2014-08-11 14:50:00,66.73,66.74,66.69,66.7,128800.0,58.8395,58.8483,58.8042,58.813,128800.0
2014-08-11 15:00:00,66.71,66.77,66.69,66.76,57200.0,58.8218,58.8747,58.8042,58.8659,57200.0
2014-08-11 15:10:00,66.75,66.78,66.73,66.74,69200.0,58.8571,58.8836,58.8395,58.8483,69200.0
2014-08-11 15:20:00,66.74,66.76,66.7,66.7,85700.0,58.8483,58.8659,58.813,58.813,85700.0
2014-08-11 15:30:00,66.7,66.74,66.7,66.72,96900.0,58.813,58.8483,58.813,58.8307,96900.0
2014-08-11 15:40:00,66.72,66.72,66.64,66.65,111200.0,58.8307,58.8307,58.7601,58.7689,111200.0
2014-08-11 15:50:00,66.66,66.71,66.65,66.66,282500.0,58.7777,58.8218,58.7689,58.7777,282500.0
2014-08-12 09:30:00,66.57,66.82,66.56,66.82,103900.0,58.6984,58.9188,58.6896,58.9188,103900.0
2014-08-12 09:40:00,66.83,66.84,66.76,66.83,100900.0,58.9276,58.9365,58.8659,58.9276,100900.0
2014-08-12 09:50:00,66.83,66.85,66.7,66.8,106600.0,58.9276,58.9453,58.813,58.9012,106600.0
2014-08-12 10:00:00,66.81,66.84,66.72,66.72,73300.0,58.91,58.9365,58.8307,58.8307,73300.0
2014-08-12 10:10:00,66.72,66.75,66.63,66.74,63800.0,58.8307,58.8571,58.7513,58.8483,63800.0
2014-08-12 10:20:00,66.73,66.77,66.73,66.74,89400.0,58.8395,58.8747,58.8395,58.8483,89400.0
2014-08-12 10:30:00,66.75,66.75,66.65,66.69,94700.0,58.8571,58.8571,58.7689,58.8042,94700.0
2014-08-12 10:40:00,66.67,66.72,66.57,66.57,50800.0,58.7866,58.8307,58.6984,58.6984,50800.0
2014-08-12 10:50:00,66.58,66.59,66.55,66.57,25300.0,58.7072,58.716,58.6808,58.6984,25300.0
2014-08-12 11:00:00,66.56,66.56,66.39,66.43,173400.0,58.6896,58.6896,58.5397,58.5749,173400.0
2014-08-12 11:10:00,66.43,66.5,66.42,66.48,172000.0,58.5749,58.6367,58.5661,58.619,172000.0
2014-08-12 11:20:00,66.48,66.5,66.47,66.49,65100.0,58.619,58.6367,58.6102,58.6278,65100.0
2014-08-12 11:30:00,66.49,66.52,66.47,66.51,39000.0,58.6278,58.6543,58.6102,58.6455,39000.0
2014-08-12 11:40:00,66.5,66.56,66.49,66.53,49100.0,58.6367,58.6896,58.6278,58.6631,49100.0
2014-08-12 11:50:00,66.54,66.57,66.53,66.55,36700.0,58.6719,58.6984,58.6631,58.6808,36700.0
2014-08-12 12:00:00,66.55,66.57,66.5,66.57,54000.0,58.6808,58.6984,58.6367,58.6984,54000.0
2014-08-12 12:10:00,66.58,66.61,66.56,66.58,17500.0,58.7072,58.7337,58.6896,58.7072,17500.0
2014-08-12 12:20:00,66.58,66.59,66.53,66.54,32700.0,58.7072,58.716,58.6631,58.6719,32700.0
2014-08-12 12:30:00,66.55,66.66,66.55,66.65,43500.0,58.6808,58.7777,58.6808,58.7689,43500.0
2014-08-12 12:40:00,66.66,66.69,66.63,66.64,44100.0,58.7777,58.8042,58.7513,58.7601,44100.0
2014-08-12 12:50:00,66.63,66.65,66.61,66.62,19800.0,58.7513,58.7689,58.7337,58.7425,19800.0
2014-08-12 13:00:00,66.62,66.65,66.61,66.64,24400.0,58.7425,58.7689,58.7337,58.7601,24400.0
2014-08-12 13:10:00,66.65,66.66,66.6,66.62,18600.0,58.7689,58.7777,58.7248,58.7425,18600.0
2014-08-12 13:20:00,66.61,66.62,66.55,66.56,35900.0,58.7337,58.7425,58.6808,58.6896,35900.0
2014-08-12 13:30:00,66.56,66.56,66.47,66.48,60800.0,58.6896,58.6896,58.6102,58.619,60800.0
2014-08-12 13:40:00,66.48,66.48,66.44,66.47,27800.0,58.619,58.619,58.5838,58.6102,27800.0
2014-08-12 13:50:00,66.46,66.52,66.46,66.48,24100.0,58.6014,58.6543,58.6014,58.619,24100.0
2014-08-12 14:00:00,66.48,66.48,66.38,66.38,55200.0,58.619,58.619,58.5309,58.5309,55200.0
2014-08-12 14:10:00,66.38,66.4,66.34,66.39,101000.0,58.5309,58.5485,58.4956,58.5397,101000.0
2014-08-12 14:20:00,66.39,66.41,66.34,66.37,67200.0,58.5397,58.5573,58.4956,58.522,67200.0
2014-08-12 14:30:00,66.36,66.41,66.32,66.41,46900.0,58.5132,58.5573,58.478,58.5573,46900.0
2014-08-12 14:40:00,66.4,66.42,66.37,66.38,67700.0,58.5485,58.5661,58.522,58.5309,67700.0
2014-08-12 14:50:00,66.37,66.41,66.37,66.38,66500.0,58.522,58.5573,58.522,58.5309,66500.0
2014-08-12 15:00:00,66.38,66.46,66.38,66.46,54600.0,58.5309,58.6014,58.5309,58.6014,54600.0
2014-08-12 15:10:00,66.46,66.47,66.43,66.45,67200.0,58.6014,58.6102,58.5749,58.5926,67200.0
2014-08-12 15:20:00,66.45,66.46,66.41,66.42,37600.0,58.5926,58.6014,58.5573,58.5661,37600.0
2014-08-12 15:30:00,66.41,66.48,66.41,66.48,113000.0,58.5573,58.619,58.5573,58.619,113000.0
2014-08-12 15:40:00,66.48,66.55,66.48,66.5,170000.0,58.619,58.6808,58.619,58.6367,170000.0
2014-08-12 15:50:00,66.49,66.51,66.47,66.48,346400.0,58.6278,58.6455,58.6102,58.619,346400.0
2014-08-13 09:30:00,66.69,66.81,66.62,66.66,304200.0,58.8042,58.91,58.7425,58.7777,304200.0
2014-08-13 09:40:00,66.66,66.68,66.59,66.6,201600.0,58.7777,58.7954,58.716,58.7248,201600.0
2014-08-13 09:50:00,66.6,66.61,66.53,66.55,141900.0,58.7248,58.7337,58.6631,58.6808,141900.0
2014-08-13 10:00:00,66.56,66.67,66.55,66.64,124100.0,58.6896,58.7866,58.6808,58.7601,124100.0
2014-08-13 10:10:00,66.64,66.64,66.53,66.6,155300.0,58.7601,58.7601,58.6631,58.7248,155300.0
2014-08-13 10:20:00,66.6,66.64,66.59,66.61,62600.0,58.7248,58.7601,58.716,58.7337,62600.0
2014-08-13 10:30:00,66.61,66.67,66.59,66.67,131200.0,58.7337,58.7866,58.716,58.7866,131200.0
2014-08-13 10:40:00,66.67,66.69,66.64,66.67,76600.0,58.7866,58.8042,58.7601,58.7866,76600.0
2014-08-13 10:50:00,66.68,66.76,66.67,66.76,76200.0,58.7954,58.8659,58.7866,58.8659,76200.0
2014-08-13 11:00:00,66.75,66.87,66.75,66.87,99400.0,58.8571,58.9629,58.8571,58.9629,99400.0
2014-08-13 11:10:00,66.88,66.9,66.81,66.84,396100.0,58.9717,58.9894,58.91,58.9365,396100.0
2014-08-13 11:20:00,66.84,66.88,66.83,66.86,87700.0,58.9365,58.9717,58.9276,58.9541,87700.0
2014-08-13 11:30:00,66.86,66.9,66.85,66.86,62500.0,58.9541,58.9894,58.9453,58.9541,62500.0
2014-08-13 11:40:00,66.87,66.87,66.84,66.85,35100.0,58.9629,58.9629,58.9365,58.9453,35100.0
2014-08-13 11:50:00,66.85,66.87,66.79,66.79,88000.0,58.9453,58.9629,58.8924,58.8924,88000.0
2014-08-13 12:00:00,66.79,66.81,66.7,66.71,116700.0,58.8924,58.91,58.813,58.8218,116700.0
2014-08-13 12:10:00,66.71,66.75,66.71,66.74,24500.0,58.8218,58.8571,58.8218,58.8483,24500.0
2014-08-13 12:20:00,66.75,66.77,66.72,66.77,59500.0,58.8571,58.8747,58.8307,58.8747,59500.0
2014-08-13 12:30:00,66.77,66.78,66.74,66.74,18900.0,58.8747,58.8836,58.8483,58.8483,18900.0
2014-08-13 12:40:00,66.74,66.81,66.74,66.79,20600.0,58.8483,58.91,58.8483,58.8924,20600.0
2014-08-13 12:50:00,66.8,66.8,66.76,66.77,12300.0,58.9012,58.9012,58.8659,58.8747,12300.0
2014-08-13 13:00:00,66.76,66.78,66.75,66.75,14800.0,58.8659,58.8836,58.8571,58.8571,14800.0
2014-08-13 13:10:00,66.76,66.78,66.74,66.74,17200.0,58.8659,58.8836,58.8483,58.8483,17200.0
2014-08-13 13:20:00,66.75,66.78,66.73,66.77,18500.0,58.8571,58.8836,58.8395,58.8747,18500.0
2014-08-13 13:30:00,66.76,66.79,66.76,66.78,19600.0,58.8659,58.8924,58.8659,58.8836,19600.0
2014-08-13 13:40:00,66.78,66.81,66.77,66.8,42200.0,58.8836,58.91,58.8747,58.9012,42200.0
2014-08-13 13:50:00,66.8,66.8,66.75,66.75,12100.0,58.9012,58.9012,58.8571,58.8571,12100.0
2014-08-13 14:00:00,66.76,66.76,66.69,66.7,12200.0,58.8659,58.8659,58.8042,58.813,12200.0
2014-08-13 14:10:00,66.7,66.73,66.7,66.7,18200.0,58.813,58.8395,58.813,58.813,18200.0
2014-08-13 14:20:00,66.7,66.7,66.67,66.68,18800.0,58.813,58.813,58.7866,58.7954,18800.0
2014-08-13 14:30:00,66.67,66.71,66.67,66.7,17200.0,58.7866,58.8218,58.7866,58.813,17200.0
2014-08-13 14:40:00,66.7,66.71,66.68,66.69,35800.0,58.813,58.8218,58.7954,58.8042,35800.0
2014-08-13 14:50:00,66.69,66.73,66.68,66.71,38100.0,58.8042,58.8395,58.7954,58.8218,38100.0
2014-08-13 15:00:00,66.71,66.73,66.68,66.69,54900.0,58.8218,58.8395,58.7954,58.8042,54900.0
2014-08-13 15:10:00,66.7,66.71,66.68,66.7,14700.0,58.813,58.8218,58.7954,58.813,14700.0
2014-08-13 15:20:00,66.7,66.74,66.7,66.72,67200.0,58.813,58.8483,58.813,58.8307,67200.0
2014-08-13 15:30:00,66.71,66.72,66.68,66.68,78200.0,58.8218,58.8307,58.7954,58.7954,78200.0
2014-08-13 15:40:00,66.68,66.73,66.68,66.72,109300.0,58.7954,58.8395,58.7954,58.8307,109300.0
2014-08-13 15:50:00,66.72,66.74,66.7,66.71,205300.0,58.8307,58.8483,58.813,58.8218,205300.0
2014-08-14 09:30:00,66.85,66.96,66.77,66.87,113400.0,58.9453,59.0423,58.8747,58.9629,113400.0
2014-08-14 09:40:00,66.87,66.87,66.74,66.78,188600.0,58.9629,58.9629,58.8483,58.8836,188600.0
2014-08-14 09:50:00,66.79,66.84,66.76,66.8,66300.0,58.8924,58.9365,58.8659,58.9012,66300.0
2014-08-14 10:00:00,66.8,66.84,66.73,66.75,67500.0,58.9012,58.9365,58.8395,58.8571,67500.0
2014-08-14 10:10:00,66.75,66.82,66.73,66.8,28400.0,58.8571,58.9188,58.8395,58.9012,28400.0
2014-08-14 10:20:00,66.8,66.86,66.8,66.85,32100.0,58.9012,58.9541,58.9012,58.9453,32100.0
2014-08-14 10:30:00,66.86,66.89,66.84,66.84,27600.0,58.9541,58.9806,58.9365,58.9365,27600.0
2014-08-14 10:40:00,66.84,66.9,66.84,66.88,12200.0,58.9365,58.9894,58.9365,58.9717,12200.0
2014-08-14 10:50:00,66.86,66.88,66.83,66.86,27300.0,58.9541,58.9717,58.9276,58.9541,27300.0
2014-08-14 11:00:00,66.86,66.93,66.86,66.92,81600.0,58.9541,59.0158,58.9541,59.007,81600.0
2014-08-14 11:10:00,66.92,66.96,66.92,66.96,69400.0,59.007,59.0423,59.007,59.0423,69400.0
2014-08-14 11:20:00,66.96,66.98,66.95,66.96,39100.0,59.0423,59.0599,59.0335,59.0423,39100.0
2014-08-14 11:30:00,66.96,66.97,66.92,66.93,80200.0,59.0423,59.0511,59.007,59.0158,80200.0
2014-08-14 11:40:00,66.93,66.98,66.93,66.98,108800.0,59.0158,59.0599,59.0158,59.0599,108800.0
2014-08-14 11:50:00,66.98,67.0,66.98,67.0,20600.0,59.0599,59.0775,59.0599,59.0775,20600.0
2014-08-14 12:00:00,67.0,67.0,66.98,66.98,22800.0,59.0775,59.0775,59.0599,59.0599,22800.0
2014-08-14 12:10:00,66.97,66.99,66.97,66.98,30700.0,59.0511,59.0687,59.0511,59.0599,30700.0
2014-08-14 12:20:00,66.97,66.99,66.95,66.98,34800.0,59.0511,59.0687,59.0335,59.0599,34800.0
2014-08-14 12:30:00,66.98,67.0,66.98,67.0,523000.0,59.0599,59.0775,59.0599,59.0775,523000.0
2014-08-14 12:40:00,67.0,67.01,66.99,66.99,23000.0,59.0775,59.0864,59.0687,59.0687,23000.0
2014-08-14 12:50:00,67.0,67.03,66.99,67.01,28000.0,59.0775,59.104,59.0687,59.0864,28000.0
2014-08-14 13:00:00,67.01,67.02,66.99,67.01,49600.0,59.0864,59.0952,59.0687,59.0864,49600.0
2014-08-14 13:10:00,67.02,67.09,67.02,67.09,46000.0,59.0952,59.1569,59.0952,59.1569,46000.0
2014-08-14 13:20:00,67.08,67.09,67.05,67.06,163000.0,59.1481,59.1569,59.1216,59.1304,163000.0
2014-08-14 13:30:00,67.06,67.07,67.03,67.03,54500.0,59.1304,59.1393,59.104,59.104,54500.0
2014-08-14 13:40:00,67.03,67.04,67.02,67.03,28000.0,59.104,59.1128,59.0952,59.104,28000.0
2014-08-14 13:50:00,67.03,67.05,67.02,67.05,33700.0,59.104,59.1216,59.0952,59.1216,33700.0
2014-08-14 14:00:00,67.05,67.06,67.03,67.05,54300.0,59.1216,59.1304,59.104,59.1216,54300.0
2014-08-14 14:10:00,67.06,67.09,67.06,67.08,45800.0,59.1304,59.1569,59.1304,59.1481,45800.0
2014-08-14 14:20:00,67.08,67.12,67.07,67.12,54500.0,59.1481,59.1834,59.1393,59.1834,54500.0
2014-08-14 14:30:00,67.12,67.15,67.11,67.14,45200.0,59.1834,59.2098,59.1745,59.201,45200.0
2014-08-14 14:40:00,67.15,67.16,67.13,67.15,39300.0,59.2098,59.2186,59.1922,59.2098,39300.0
2014-08-14 14:50:00,67.15,67.16,67.14,67.14,15700.0,59.2098,59.2186,59.201,59.201,15700.0
2014-08-14 15:00:00,67.15,67.19,67.15,67.19,23800.0,59.2098,59.2451,59.2098,59.2451,23800.0
2014-08-14 15:10:00,67.18,67.2,67.17,67.19,127600.0,59.2363,59.2539,59.2274,59.2451,127600.0
2014-08-14 15:20:00,67.19,67.22,67.19,67.21,52400.0,59.2451,59.2715,59.2451,59.2627,52400.0
2014-08-14 15:30:00,67.22,67.24,67.21,67.21,94200.0,59.2715,59.2892,59.2627,59.2627,94200.0
2014-08-14 15:40:00,67.21,67.23,67.2,67.2,132100.0,59.2627,59.2803,59.2539,59.2539,132100.0
2014-08-14 15:50:00,67.2,67.23,67.2,67.23,338100.0,59.2539,59.2803,59.2539,59.2803,338100.0
2014-08-15 09:30:00,67.47,67.54,67.28,67.29,201100.0,59.492,59.5537,59.3244,59.3333,201100.0
2014-08-15 09:40:00,67.29,67.32,67.26,67.31,195300.0,59.3333,59.3597,59.3068,59.3509,195300.0
2014-08-15 09:50:00,67.31,67.37,67.3,67.37,289200.0,59.3509,59.4038,59.3421,59.4038,289200.0
2014-08-15 10:00:00,67.37,67.43,67.36,67.39,60900.0,59.4038,59.4567,59.395,59.4214,60900.0
2014-08-15 10:10:00,67.4,67.41,67.29,67.33,65500.0,59.4302,59.4391,59.3333,59.3685,65500.0
2014-08-15 10:20:00,67.33,67.34,67.3,67.32,35900.0,59.3685,59.3773,59.3421,59.3597,35900.0
2014-08-15 10:30:00,67.33,67.35,67.3,67.31,48200.0,59.3685,59.3862,59.3421,59.3509,48200.0
2014-08-15 10:40:00,67.3,67.31,67.06,67.13,218300.0,59.3421,59.3509,59.1304,59.1922,218300.0
2014-08-15 10:50:00,67.13,67.14,66.78,67.0,554300.0,59.1922,59.201,58.8836,59.0775,554300.0
2014-08-15 11:00:00,66.99,67.02,66.9,66.97,240400.0,59.0687,59.0952,58.9894,59.0511,240400.0
2014-08-15 11:10:00,66.98,67.1,66.97,67.01,132200.0,59.0599,59.1657,59.0511,59.0864,132200.0
2014-08-15 11:20:00,67.01,67.02,66.92,66.93,152600.0,59.0864,59.0952,59.007,59.0158,152600.0
2014-08-15 11:30:00,66.93,66.97,66.86,66.97,153800.0,59.0158,59.0511,58.9541,59.0511,153800.0
2014-08-15 11:40:00,66.96,66.96,66.88,66.9,84000.0,59.0423,59.0423,58.9717,58.9894,84000.0
2014-08-15 11:50:00,66.91,66.91,66.65,66.75,198600.0,58.9982,58.9982,58.7689,58.8571,198600.0
2014-08-15 12:00:00,66.76,66.85,66.67,66.84,131200.0,58.8659,58.9453,58.7866,58.9365,131200.0
2014-08-15 12:10:00,66.84,66.87,66.79,66.83,78400.0,58.9365,58.9629,58.8924,58.9276,78400.0
2014-08-15 12:20:00,66.83,66.97,66.77,66.95,165400.0,58.9276,59.0511,58.8747,59.0335,165400.0
2014-08-15 12:30:00,66.96,66.97,66.88,66.95,159200.0,59.0423,59.0511,58.9717,59.0335,159200.0
2014-08-15 12:40:00,66.96,67.02,66.95,66.97,66600.0,59.0423,59.0952,59.0335,59.0511,66600.0
2014-08-15 12:50:00,66.98,67.0,66.94,66.96,36500.0,59.0599,59.0775,59.0246,59.0423,36500.0
2014-08-15 13:00:00,66.96,66.99,66.89,66.98,52300.0,59.0423,59.0687,58.9806,59.0599,52300.0
2014-08-15 13:10:00,66.97,67.01,66.97,66.99,44700.0,59.0511,59.0864,59.0511,59.0687,44700.0
2014-08-15 13:20:00,66.98,66.99,66.96,66.99,37700.0,59.0599,59.0687,59.0423,59.0687,37700.0
2014-08-15 13:30:00,66.99,66.99,66.92,66.95,50900.0,59.0687,59.0687,59.007,59.0335,50900.0
2014-08-15 13:40:00,66.96,67.0,66.94,66.95,51200.0,59.0423,59.0775,59.0246,59.0335,51200.0
2014-08-15 13:50:00,66.95,66.97,66.87,66.89,109300.0,59.0335,59.0511,58.9629,58.9806,109300.0
2014-08-15 14:00:00,66.9,66.96,66.9,66.95,60100.0,58.9894,59.0423,58.9894,59.0335,60100.0
2014-08-15 14:10:00,66.94,66.99,66.94,66.97,128100.0,59.0246,59.0687,59.0246,59.0511,128100.0
2014-08-15 14:20:00,66.96,67.1,66.95,67.1,121100.0,59.0423,59.1657,59.0335,59.1657,121100.0
2014-08-15 14:30:00,67.1,67.13,67.07,67.08,119300.0,59.1657,59.1922,59.1393,59.1481,119300.0
2014-08-15 14:40:00,67.08,67.14,67.08,67.14,68300.0,59.1481,59.201,59.1481,59.201,68300.0
2014-08-15 14:50:00,67.13,67.14,67.09,67.09,44400.0,59.1922,59.201,59.1569,59.1569,44400.0
2014-08-15 15:00:00,67.09,67.11,67.05,67.08,81000.0,59.1569,59.1745,59.1216,59.1481,81000.0
2014-08-15 15:10:00,67.08,67.12,67.05,67.06,176800.0,59.1481,59.1834,59.1216,59.1304,176800.0
2014-08-15 15:20:00,67.06,67.06,67.02,67.03,144100.0,59.1304,59.1304,59.0952,59.104,144100.0
2014-08-15 15:30:00,67.03,67.11,67.02,67.06,156400.0,59.104,59.1745,59.0952,59.1304,156400.0
2014-08-15 15:40:00,67.06,67.09,67.06,67.08,147800.0,59.1304,59.1569,59.1304,59.1481,147800.0
2014-08-15 15:50:00,67.07,67.17,67.07,67.13,736000.0,59.1393,59.2274,59.1393,59.1922,736000.0
2014-08-18 09:30:00,67.58,67.66,67.5,67.63,228700.0,59.589,59.6595,59.5184,59.633,228700.0
2014-08-18 09:40:00,67.63,67.67,67.6,67.61,162500.0,59.633,59.6683,59.6066,59.6154,162500.0
2014-08-18 09:50:00,67.61,67.82,67.61,67.81,238200.0,59.6154,59.8006,59.6154,59.7918,238200.0
2014-08-18 10:00:00,67.83,67.85,67.75,67.75,281400.0,59.8094,59.827,59.7389,59.7389,281400.0
2014-08-18 10:10:00,67.75,67.8,67.73,67.75,66100.0,59.7389,59.7829,59.7212,59.7389,66100.0
2014-08-18 10:20:00,67.76,67.78,67.74,67.75,24100.0,59.7477,59.7653,59.73,59.7389,24100.0
2014-08-18 10:30:00,67.76,67.83,67.73,67.81,90000.0,59.7477,59.8094,59.7212,59.7918,90000.0
2014-08-18 10:40:00,67.82,67.82,67.73,67.75,110200.0,59.8006,59.8006,59.7212,59.7389,110200.0
2014-08-18 10:50:00,67.74,67.76,67.73,67.75,113700.0,59.73,59.7477,59.7212,59.7389,113700.0
2014-08-18 11:00:00,67.76,67.78,67.72,67.73,74500.0,59.7477,59.7653,59.7124,59.7212,74500.0
2014-08-18 11:10:00,67.73,67.75,67.71,67.72,33100.0,59.7212,59.7389,59.7036,59.7124,33100.0
2014-08-18 11:20:00,67.71,67.77,67.71,67.76,79700.0,59.7036,59.7565,59.7036,59.7477,79700.0
2014-08-18 11:30:00,67.77,67.78,67.72,67.73,40200.0,59.7565,59.7653,59.7124,59.7212,40200.0
2014-08-18 11:40:00,67.74,67.75,67.69,67.72,74400.0,59.73,59.7389,59.686,59.7124,74400.0
2014-08-18 11:50:00,67.72,67.77,67.72,67.76,47400.0,59.7124,59.7565,59.7124,59.7477,47400.0
2014-08-18 12:00:00,67.76,67.81,67.76,67.81,72400.0,59.7477,59.7918,59.7477,59.7918,72400.0
2014-08-18 12:10:00,67.81,67.81,67.78,67.81,33300.0,59.7918,59.7918,59.7653,59.7918,33300.0
2014-08-18 12:20:00,67.8,67.8,67.77,67.77,52100.0,59.7829,59.7829,59.7565,59.7565,52100.0
2014-08-18 12:30:00,67.77,67.81,67.76,67.79,45400.0,59.7565,59.7918,59.7477,59.7741,45400.0
2014-08-18 12:40:00,67.79,67.79,67.76,67.76,21200.0,59.7741,59.7741,59.7477,59.7477,21200.0
2014-08-18 12:50:00,67.76,67.77,67.72,67.72,53000.0,59.7477,59.7565,59.7124,59.7124,53000.0
2014-08-18 13:00:00,67.71,67.73,67.7,67.72,60600.0,59.7036,59.7212,59.6948,59.7124,60600.0
2014-08-18 13:10:00,67.73,67.75,67.7,67.71,21700.0,59.7212,59.7389,59.6948,59.7036,21700.0
2014-08-18 13:20:00,67.72,67.73,67.71,67.73,20000.0,59.7124,59.7212,59.7036,59.7212,20000.0
2014-08-18 13:30:00,67.73,67.75,67.72,67.73,21400.0,59.7212,59.7389,59.7124,59.7212,21400.0
2014-08-18 13:40:00,67.73,67.74,67.71,67.73,73800.0,59.7212,59.73,59.7036,59.7212,73800.0
2014-08-18 13:50:00,67.73,67.74,67.7,67.73,94600.0,59.7212,59.73,59.6948,59.7212,94600.0
2014-08-18 14:00:00,67.73,67.73,67.69,67.71,251400.0,59.7212,59.7212,59.686,59.7036,251400.0
2014-08-18 14:10:00,67.71,67.72,67.7,67.7,87000.0,59.7036,59.7124,59.6948,59.6948,87000.0
2014-08-18 14:20:00,67.71,67.73,67.7,67.73,52900.0,59.7036,59.7212,59.6948,59.7212,52900.0
2014-08-18 14:30:00,67.73,67.74,67.7,67.71,21600.0,59.7212,59.73,59.6948,59.7036,21600.0
2014-08-18 14:40:00,67.7,67.73,67.68,67.69,90400.0,59.6948,59.7212,59.6771,59.686,90400.0
2014-08-18 14:50:00,67.68,67.7,67.65,67.67,64600.0,59.6771,59.6948,59.6507,59.6683,64600.0
2014-08-18 15:00:00,67.68,67.72,67.68,67.71,114500.0,59.6771,59.7124,59.6771,59.7036,114500.0
2014-08-18 15:10:00,67.72,67.73,67.7,67.71,184800.0,59.7124,59.7212,59.6948,59.7036,184800.0
2014-08-18 15:20:00,67.71,67.71,67.67,67.67,89000.0,59.7036,59.7036,59.6683,59.6683,89000.0
2014-08-18 15:30:00,67.67,67.67,67.65,67.66,133100.0,59.6683,59.6683,59.6507,59.6595,133100.0
2014-08-18 15:40:00,67.66,67.71,67.65,67.7,214300.0,59.6595,59.7036,59.6507,59.6948,214300.0
2014-08-18 15:50:00,67.71,67.73,67.7,67.72,517400.0,59.7036,59.7212,59.6948,59.7124,517400.0
2014-08-19 09:30:00,68.11,68.25,68.05,68.05,212100.0,60.0563,60.1797,60.0034,60.0034,212100.0
2014-08-19 09:40:00,68.04,68.08,68.0,68.07,106800.0,59.9946,60.0298,59.9593,60.021,106800.0
2014-08-19 09:50:00,68.07,68.12,68.06,68.1,89700.0,60.021,60.0651,60.0122,60.0475,89700.0
2014-08-19 10:00:00,68.1,68.11,68.06,68.1,110000.0,60.0475,60.0563,60.0122,60.0475,110000.0
2014-08-19 10:10:00,68.11,68.12,68.07,68.1,72000.0,60.0563,60.0651,60.021,60.0475,72000.0
2014-08-19 10:20:00,68.1,68.12,68.08,68.08,60700.0,60.0475,60.0651,60.0298,60.0298,60700.0
2014-08-19 10:30:00,68.08,68.11,68.04,68.11,37700.0,60.0298,60.0563,59.9946,60.0563,37700.0
2014-08-19 10:40:00,68.1,68.13,68.09,68.13,80000.0,60.0475,60.0739,60.0387,60.0739,80000.0
2014-08-19 10:50:00,68.13,68.17,68.13,68.15,39800.0,60.0739,60.1092,60.0739,60.0916,39800.0
2014-08-19 11:00:00,68.15,68.17,68.14,68.15,45300.0,60.0916,60.1092,60.0827,60.0916,45300.0
2014-08-19 11:10:00,68.14,68.2,68.14,68.2,45000.0,60.0827,60.1356,60.0827,60.1356,45000.0
2014-08-19 11:20:00,68.19,68.23,68.17,68.23,30600.0,60.1268,60.1621,60.1092,60.1621,30600.0
2014-08-19 11:30:00,68.23,68.24,68.2,68.24,72800.0,60.1621,60.1709,60.1356,60.1709,72800.0
2014-08-19 11:40:00,68.23,68.26,68.22,68.24,18600.0,60.1621,60.1886,60.1533,60.1709,18600.0
2014-08-19 11:50:00,68.24,68.27,68.24,68.26,67700.0,60.1709,60.1974,60.1709,60.1886,67700.0
2014-08-19 12:00:00,68.26,68.28,68.24,68.25,38700.0,60.1886,60.2062,60.1709,60.1797,38700.0
2014-08-19 12:10:00,68.26,68.28,68.24,68.26,28800.0,60.1886,60.2062,60.1709,60.1886,28800.0
2014-08-19 12:20:00,68.27,68.31,68.26,68.3,35200.0,60.1974,60.2326,60.1886,60.2238,35200.0
2014-08-19 12:30:00,68.31,68.31,68.28,68.31,164100.0,60.2326,60.2326,60.2062,60.2326,164100.0
2014-08-19 12:40:00,68.31,68.31,68.27,68.27,41800.0,60.2326,60.2326,60.1974,60.1974,41800.0
2014-08-19 12:50:00,68.28,68.29,68.26,68.28,45800.0,60.2062,60.215,60.1886,60.2062,45800.0
2014-08-19 13:00:00,68.28,68.31,68.28,68.28,29800.0,60.2062,60.2326,60.2062,60.2062,29800.0
2014-08-19 13:10:00,68.28,68.28,68.25,68.27,55400.0,60.2062,60.2062,60.1797,60.1974,55400.0
2014-08-19 13:20:00,68.27,68.31,68.27,68.28,63400.0,60.1974,60.2326,60.1974,60.2062,63400.0
2014-08-19 13:30:00,68.29,68.3,68.27,68.28,37200.0,60.215,60.2238,60.1974,60.2062,37200.0
2014-08-19 13:40:00,68.28,68.3,68.27,68.28,45200.0,60.2062,60.2238,60.1974,60.2062,45200.0
2014-08-19 13:50:00,68.29,68.3,68.26,68.27,53000.0,60.215,60.2238,60.1886,60.1974,53000.0
2014-08-19 14:00:00,68.27,68.29,68.26,68.28,47900.0,60.1974,60.215,60.1886,60.2062,47900.0
2014-08-19 14:10:00,68.28,68.31,68.27,68.27,120700.0,60.2062,60.2326,60.1974,60.1974,120700.0
2014-08-19 14:20:00,68.27,68.32,68.27,68.31,64700.0,60.1974,60.2415,60.1974,60.2326,64700.0
2014-08-19 14:30:00,68.31,68.35,68.31,68.34,35600.0,60.2326,60.2679,60.2326,60.2591,35600.0
2014-08-19 14:40:00,68.34,68.34,68.32,68.33,25500.0,60.2591,60.2591,60.2415,60.2503,25500.0
2014-08-19 14:50:00,68.32,68.33,68.3,68.31,59000.0,60.2415,60.2503,60.2238,60.2326,59000.0
2014-08-19 15:00:00,68.31,68.32,68.3,68.32,44400.0,60.2326,60.2415,60.2238,60.2415,44400.0
2014-08-19 15:10:00,68.32,68.32,68.3,68.3,146100.0,60.2415,60.2415,60.2238,60.2238,146100.0
2014-08-19 15:20:00,68.3,68.31,68.29,68.31,78000.0,60.2238,60.2326,60.215,60.2326,78000.0
2014-08-19 15:30:00,68.31,68.31,68.27,68.28,96300.0,60.2326,60.2326,60.1974,60.2062,96300.0
2014-08-19 15:40:00,68.28,68.29,68.27,68.27,383100.0,60.2062,60.215,60.1974,60.1974,383100.0
2014-08-19 15:50:00,68.28,68.28,68.23,68.23,551300.0,60.2062,60.2062,60.1621,60.1621,551300.0
2014-08-20 09:30:00,68.06,68.16,68.05,68.14,146600.0,60.0122,60.1004,60.0034,60.0827,146600.0
2014-08-20 09:40:00,68.14,68.23,68.14,68.21,116700.0,60.0827,60.1621,60.0827,60.1445,116700.0
2014-08-20 09:50:00,68.2,68.33,68.17,68.27,258300.0,60.1356,60.2503,60.1092,60.1974,258300.0
2014-08-20 10:00:00,68.27,68.29,68.25,68.26,131700.0,60.1974,60.215,60.1797,60.1886,131700.0
2014-08-20 10:10:00,68.26,68.3,68.23,68.3,137500.0,60.1886,60.2238,60.1621,60.2238,137500.0
2014-08-20 10:20:00,68.3,68.32,68.27,68.29,124000.0,60.2238,60.2415,60.1974,60.215,124000.0
2014-08-20 10:30:00,68.29,68.3,68.21,68.21,145300.0,60.215,60.2238,60.1445,60.1445,145300.0
2014-08-20 10:40:00,68.22,68.31,68.21,68.3,132400.0,60.1533,60.2326,60.1445,60.2238,132400.0
2014-08-20 10:50:00,68.29,68.33,68.28,68.31,74700.0,60.215,60.2503,60.2062,60.2326,74700.0
2014-08-20 11:00:00,68.31,68.34,68.29,68.3,98600.0,60.2326,60.2591,60.215,60.2238,98600.0
2014-08-20 11:10:00,68.3,68.33,68.28,68.3,65400.0,60.2238,60.2503,60.2062,60.2238,65400.0
2014-08-20 11:20:00,68.3,68.34,68.3,68.33,84100.0,60.2238,60.2591,60.2238,60.2503,84100.0
2014-08-20 11:30:00,68.34,68.41,68.34,68.4,75400.0,60.2591,60.3208,60.2591,60.312,75400.0
2014-08-20 11:40:00,68.41,68.44,68.4,68.43,49200.0,60.3208,60.3473,60.312,60.3385,49200.0
2014-08-20 11:50:00,68.43,68.45,68.41,68.44,50900.0,60.3385,60.3561,60.3208,60.3473,50900.0
2014-08-20 12:00:00,68.44,68.45,68.42,68.45,60400.0,60.3473,60.3561,60.3296,60.3561,60400.0
2014-08-20 12:10:00,68.44,68.45,68.4,68.41,71100.0,60.3473,60.3561,60.312,60.3208,71100.0
2014-08-20 12:20:00,68.41,68.44,68.41,68.44,75600.0,60.3208,60.3473,60.3208,60.3473,75600.0
2014-08-20 12:30:00,68.44,68.44,68.4,68.41,43000.0,60.3473,60.3473,60.312,60.3208,43000.0
2014-08-20 12:40:00,68.41,68.44,68.41,68.42,62400.0,60.3208,60.3473,60.3208,60.3296,62400.0
2014-08-20 12:50:00,68.42,68.43,68.39,68.4,71100.0,60.3296,60.3385,60.3032,60.312,71100.0
2014-08-20 13:00:00,68.4,68.43,68.38,68.43,82200.0,60.312,60.3385,60.2944,60.3385,82200.0
2014-08-20 13:10:00,68.43,68.5,68.42,68.49,73000.0,60.3385,60.4002,60.3296,60.3914,73000.0
2014-08-20 13:20:00,68.49,68.5,68.45,68.46,62700.0,60.3914,60.4002,60.3561,60.3649,62700.0
2014-08-20 13:30:00,68.46,68.49,68.45,68.49,59300.0,60.3649,60.3914,60.3561,60.3914,59300.0
2014-08-20 13:40:00,68.48,68.52,68.47,68.48,57600.0,60.3825,60.4178,60.3737,60.3825,57600.0
2014-08-20 13:50:00,68.48,68.51,68.48,68.5,75300.0,60.3825,60.409,60.3825,60.4002,75300.0
2014-08-20 14:00:00,68.5,68.51,68.36,68.42,260400.0,60.4002,60.409,60.2767,60.3296,260400.0
2014-08-20 14:10:00,68.42,68.48,68.34,68.4,349000.0,60.3296,60.3825,60.2591,60.312,349000.0
2014-08-20 14:20:00,68.41,68.47,68.41,68.47,77500.0,60.3208,60.3737,60.3208,60.3737,77500.0
2014-08-20 14:30:00,68.47,68.56,68.47,68.54,58900.0,60.3737,60.4531,60.3737,60.4354,58900.0
2014-08-20 14:40:00,68.54,68.55,68.5,68.55,143900.0,60.4354,60.4443,60.4002,60.4443,143900.0
2014-08-20 14:50:00,68.55,68.58,68.54,68.58,77200.0,60.4443,60.4707,60.4354,60.4707,77200.0
2014-08-20 15:00:00,68.58,68.65,68.58,68.64,64000.0,60.4707,60.5324,60.4707,60.5236,64000.0
2014-08-20 15:10:00,68.64,68.66,68.6,68.63,93500.0,60.5236,60.5413,60.4884,60.5148,93500.0
2014-08-20 15:20:00,68.63,68.65,68.62,68.64,107500.0,60.5148,60.5324,60.506,60.5236,107500.0
2014-08-20 15:30:00,68.64,68.66,68.62,68.66,163000.0,60.5236,60.5413,60.506,60.5413,163000.0
2014-08-20 15:40:00,68.66,68.68,68.62,68.62,205500.0,60.5413,60.5589,60.506,60.506,205500.0
2014-08-20 15:50:00,68.62,68.63,68.56,68.58,361900.0,60.506,60.5148,60.4531,60.4707,361900.0
2014-08-21 09:30:00,68.66,68.68,68.5,68.53,110800.0,60.5413,60.5589,60.4002,60.4266,110800.0
2014-08-21 09:40:00,68.54,68.63,68.54,68.61,128100.0,60.4354,60.5148,60.4354,60.4972,128100.0
2014-08-21 09:50:00,68.6,68.64,68.58,68.61,45500.0,60.4884,60.5236,60.4707,60.4972,45500.0
2014-08-21 10:00:00,68.6,68.65,68.47,68.47,91400.0,60.4884,60.5324,60.3737,60.3737,91400.0
2014-08-21 10:10:00,68.48,68.55,68.46,68.55,57100.0,60.3825,60.4443,60.3649,60.4443,57100.0
2014-08-21 10:20:00,68.55,68.58,68.53,68.55,38900.0,60.4443,60.4707,60.4266,60.4443,38900.0
2014-08-21 10:30:00,68.55,68.62,68.55,68.6,57800.0,60.4443,60.506,60.4443,60.4884,57800.0
2014-08-21 10:40:00,68.59,68.61,68.56,68.56,21800.0,60.4795,60.4972,60.4531,60.4531,21800.0
2014-08-21 10:50:00,68.56,68.63,68.56,68.6,32300.0,60.4531,60.5148,60.4531,60.4884,32300.0
2014-08-21 11:00:00,68.6,68.64,68.59,68.61,66800.0,60.4884,60.5236,60.4795,60.4972,66800.0
2014-08-21 11:10:00,68.62,68.63,68.59,68.6,29500.0,60.506,60.5148,60.4795,60.4884,29500.0
2014-08-21 11:20:00,68.6,68.6,68.56,68.56,11000.0,60.4884,60.4884,60.4531,60.4531,11000.0
2014-08-21 11:30:00,68.56,68.57,68.55,68.56,24800.0,60.4531,60.4619,60.4443,60.4531,24800.0
2014-08-21 11:40:00,68.56,68.58,68.51,68.51,14300.0,60.4531,60.4707,60.409,60.409,14300.0
2014-08-21 11:50:00,68.52,68.52,68.49,68.5,58900.0,60.4178,60.4178,60.3914,60.4002,58900.0
2014-08-21 12:00:00,68.5,68.52,68.48,68.5,59100.0,60.4002,60.4178,60.3825,60.4002,59100.0
2014-08-21 12:10:00,68.5,68.55,68.49,68.53,25700.0,60.4002,60.4443,60.3914,60.4266,25700.0
2014-08-21 12:20:00,68.53,68.53,68.49,68.5,11100.0,60.4266,60.4266,60.3914,60.4002,11100.0
2014-08-21 12:30:00,68.5,68.54,68.49,68.52,23600.0,60.4002,60.4354,60.3914,60.4178,23600.0
2014-08-21 12:40:00,68.51,68.52,68.5,68.51,14600.0,60.409,60.4178,60.4002,60.409,14600.0
2014-08-21 12:50:00,68.51,68.51,68.47,68.5,24400.0,60.409,60.409,60.3737,60.4002,24400.0
2014-08-21 13:00:00,68.49,68.54,68.49,68.54,6100.0,60.3914,60.4354,60.3914,60.4354,6100.0
2014-08-21 13:10:00,68.53,68.57,68.52,68.57,15600.0,60.4266,60.4619,60.4178,60.4619,15600.0
2014-08-21 13:20:00,68.57,68.59,68.56,68.59,17400.0,60.4619,60.4795,60.4531,60.4795,17400.0
2014-08-21 13:30:00,68.59,68.6,68.56,68.59,112800.0,60.4795,60.4884,60.4531,60.4795,112800.0
2014-08-21 13:40:00,68.59,68.6,68.58,68.6,53700.0,60.4795,60.4884,60.4707,60.4884,53700.0
2014-08-21 13:50:00,68.59,68.6,68.55,68.57,21300.0,60.4795,60.4884,60.4443,60.4619,21300.0
2014-08-21 14:00:00,68.57,68.57,68.52,68.54,15400.0,60.4619,60.4619,60.4178,60.4354,15400.0
2014-08-21 14:10:00,68.54,68.54,68.5,68.52,14400.0,60.4354,60.4354,60.4002,60.4178,14400.0
2014-08-21 14:20:00,68.52,68.55,68.52,68.54,29300.0,60.4178,60.4443,60.4178,60.4354,29300.0
2014-08-21 14:30:00,68.54,68.55,68.53,68.54,13500.0,60.4354,60.4443,60.4266,60.4354,13500.0
2014-08-21 14:40:00,68.53,68.55,68.53,68.55,13500.0,60.4266,60.4443,60.4266,60.4443,13500.0
2014-08-21 14:50:00,68.54,68.57,68.54,68.55,32600.0,60.4354,60.4619,60.4354,60.4443,32600.0
2014-08-21 15:00:00,68.56,68.58,68.55,68.55,45100.0,60.4531,60.4707,60.4443,60.4443,45100.0
2014-08-21 15:10:00,68.56,68.59,68.56,68.56,95100.0,60.4531,60.4795,60.4531,60.4531,95100.0
2014-08-21 15:20:00,68.55,68.57,68.54,68.54,172600.0,60.4443,60.4619,60.4354,60.4354,172600.0
2014-08-21 15:30:00,68.55,68.57,68.52,68.52,96600.0,60.4443,60.4619,60.4178,60.4178,96600.0
2014-08-21 15:40:00,68.52,68.54,68.51,68.52,51800.0,60.4178,60.4354,60.409,60.4178,51800.0
2014-08-21 15:50:00,68.53,68.53,68.49,68.52,131100.0,60.4266,60.4266,60.3914,60.4178,131100.0
2014-08-22 09:30:00,68.57,68.61,68.41,68.5,100900.0,60.4619,60.4972,60.3208,60.4002,100900.0
2014-08-22 09:40:00,68.5,68.5,68.39,68.45,74700.0,60.4002,60.4002,60.3032,60.3561,74700.0
2014-08-22 09:50:00,68.45,68.5,68.43,68.5,38700.0,60.3561,60.4002,60.3385,60.4002,38700.0
2014-08-22 10:00:00,68.49,68.64,68.42,68.63,102700.0,60.3914,60.5236,60.3296,60.5148,102700.0
2014-08-22 10:10:00,68.63,68.66,68.53,68.56,81200.0,60.5148,60.5413,60.4266,60.4531,81200.0
2014-08-22 10:20:00,68.55,68.58,68.52,68.57,70300.0,60.4443,60.4707,60.4178,60.4619,70300.0
2014-08-22 10:30:00,68.57,68.65,68.5,68.53,60500.0,60.4619,60.5324,60.4002,60.4266,60500.0
2014-08-22 10:40:00,68.54,68.56,68.49,68.55,70200.0,60.4354,60.4531,60.3914,60.4443,70200.0
2014-08-22 10:50:00,68.55,68.57,68.39,68.42,61900.0,60.4443,60.4619,60.3032,60.3296,61900.0
2014-08-22 11:00:00,68.41,68.51,68.36,68.48,106800.0,60.3208,60.409,60.2767,60.3825,106800.0
2014-08-22 11:10:00,68.49,68.51,68.46,68.47,40100.0,60.3914,60.409,60.3649,60.3737,40100.0
2014-08-22 11:20:00,68.48,68.56,68.47,68.55,57300.0,60.3825,60.4531,60.3737,60.4443,57300.0
2014-08-22 11:30:00,68.55,68.58,68.51,68.53,27200.0,60.4443,60.4707,60.409,60.4266,27200.0
2014-08-22 11:40:00,68.52,68.56,68.52,68.54,22300.0,60.4178,60.4531,60.4178,60.4354,22300.0
2014-08-22 11:50:00,68.54,68.6,68.54,68.57,26300.0,60.4354,60.4884,60.4354,60.4619,26300.0
2014-08-22 12:00:00,68.58,68.61,68.54,68.56,16600.0,60.4707,60.4972,60.4354,60.4531,16600.0
2014-08-22 12:10:00,68.56,68.58,68.54,68.56,18200.0,60.4531,60.4707,60.4354,60.4531,18200.0
2014-08-22 12:20:00,68.57,68.62,68.56,68.59,40400.0,60.4619,60.506,60.4531,60.4795,40400.0
2014-08-22 12:30:00,68.59,68.61,68.57,68.57,12200.0,60.4795,60.4972,60.4619,60.4619,12200.0
2014-08-22 12:40:00,68.57,68.58,68.55,68.56,14900.0,60.4619,60.4707,60.4443,60.4531,14900.0
2014-08-22 12:50:00,68.57,68.59,68.56,68.58,35500.0,60.4619,60.4795,60.4531,60.4707,35500.0
2014-08-22 13:00:00,68.59,68.61,68.57,68.6,43700.0,60.4795,60.4972,60.4619,60.4884,43700.0
2014-08-22 13:10:00,68.6,68.63,68.59,68.63,44400.0,60.4884,60.5148,60.4795,60.5148,44400.0
2014-08-22 13:20:00,68.63,68.66,68.61,68.65,47700.0,60.5148,60.5413,60.4972,60.5324,47700.0
2014-08-22 13:30:00,68.65,68.68,68.65,68.66,49400.0,60.5324,60.5589,60.5324,60.5413,49400.0
2014-08-22 13:40:00,68.66,68.7,68.65,68.68,100500.0,60.5413,60.5765,60.5324,60.5589,100500.0
2014-08-22 13:50:00,68.69,68.7,68.66,68.67,87300.0,60.5677,60.5765,60.5413,60.5501,87300.0
2014-08-22 14:00:00,68.67,68.68,68.62,68.64,38300.0,60.5501,60.5589,60.506,60.5236,38300.0
2014-08-22 14:10:00,68.64,68.67,68.62,68.66,38100.0,60.5236,60.5501,60.506,60.5413,38100.0
2014-08-22 14:20:00,68.66,68.67,68.65,68.65,29400.0,60.5413,60.5501,60.5324,60.5324,29400.0
2014-08-22 14:30:00,68.64,68.64,68.57,68.59,40400.0,60.5236,60.5236,60.4619,60.4795,40400.0
2014-08-22 14:40:00,68.58,68.65,68.58,68.64,23500.0,60.4707,60.5324,60.4707,60.5236,23500.0
2014-08-22 14:50:00,68.63,68.67,68.63,68.66,28400.0,60.5148,60.5501,60.5148,60.5413,28400.0
2014-08-22 15:00:00,68.66,68.72,68.64,68.72,29100.0,60.5413,60.5942,60.5236,60.5942,29100.0
2014-08-22 15:10:00,68.72,68.73,68.7,68.73,20000.0,60.5942,60.603,60.5765,60.603,20000.0
2014-08-22 15:20:00,68.72,68.73,68.69,68.69,36100.0,60.5942,60.603,60.5677,60.5677,36100.0
2014-08-22 15:30:00,68.69,68.69,68.64,68.67,66100.0,60.5677,60.5677,60.5236,60.5501,66100.0
2014-08-22 15:40:00,68.67,68.67,68.59,68.61,110300.0,60.5501,60.5501,60.4795,60.4972,110300.0
2014-08-22 15:50:00,68.6,68.63,68.6,68.61,390600.0,60.4884,60.5148,60.4884,60.4972,390600.0
2014-08-25 09:30:00,68.97,68.98,68.78,68.81,265900.0,60.8146,60.8234,60.6471,60.6735,265900.0
2014-08-25 09:40:00,68.8,68.89,68.79,68.88,141900.0,60.6647,60.7441,60.6559,60.7352,141900.0
2014-08-25 09:50:00,68.89,68.97,68.89,68.97,257100.0,60.7441,60.8146,60.7441,60.8146,257100.0
2014-08-25 10:00:00,68.95,68.98,68.89,68.97,120200.0,60.797,60.8234,60.7441,60.8146,120200.0
2014-08-25 10:10:00,68.98,68.99,68.89,68.9,46700.0,60.8234,60.8322,60.7441,60.7529,46700.0
2014-08-25 10:20:00,68.91,68.92,68.86,68.88,81000.0,60.7617,60.7705,60.7176,60.7352,81000.0
2014-08-25 10:30:00,68.88,68.9,68.87,68.89,94000.0,60.7352,60.7529,60.7264,60.7441,94000.0
2014-08-25 10:40:00,68.88,68.91,68.86,68.86,62800.0,60.7352,60.7617,60.7176,60.7176,62800.0
2014-08-25 10:50:00,68.86,68.89,68.86,68.86,48500.0,60.7176,60.7441,60.7176,60.7176,48500.0
2014-08-25 11:00:00,68.87,68.89,68.85,68.86,39100.0,60.7264,60.7441,60.7088,60.7176,39100.0
2014-08-25 11:10:00,68.85,68.86,68.83,68.85,30800.0,60.7088,60.7176,60.6912,60.7088,30800.0
2014-08-25 11:20:00,68.85,68.88,68.84,68.87,53500.0,60.7088,60.7352,60.7,60.7264,53500.0
2014-08-25 11:30:00,68.87,68.88,68.84,68.86,36000.0,60.7264,60.7352,60.7,60.7176,36000.0
2014-08-25 11:40:00,68.87,68.9,68.86,68.89,35900.0,60.7264,60.7529,60.7176,60.7441,35900.0
2014-08-25 11:50:00,68.89,68.89,68.87,68.88,34500.0,60.7441,60.7441,60.7264,60.7352,34500.0
2014-08-25 12:00:00,68.89,68.89,68.83,68.85,37800.0,60.7441,60.7441,60.6912,60.7088,37800.0
2014-08-25 12:10:00,68.84,68.86,68.81,68.84,75200.0,60.7,60.7176,60.6735,60.7,75200.0
2014-08-25 12:20:00,68.84,68.84,68.76,68.79,57500.0,60.7,60.7,60.6294,60.6559,57500.0
2014-08-25 12:30:00,68.79,68.8,68.75,68.78,88000.0,60.6559,60.6647,60.6206,60.6471,88000.0
2014-08-25 12:40:00,68.79,68.81,68.78,68.81,68500.0,60.6559,60.6735,60.6471,60.6735,68500.0
2014-08-25 12:50:00,68.8,68.81,68.76,68.8,37700.0,60.6647,60.6735,60.6294,60.6647,37700.0
2014-08-25 13:00:00,68.79,68.79,68.73,68.74,62100.0,60.6559,60.6559,60.603,60.6118,62100.0
2014-08-25 13:10:00,68.74,68.81,68.74,68.79,30700.0,60.6118,60.6735,60.6118,60.6559,30700.0
2014-08-25 13:20:00,68.79,68.84,68.79,68.84,44700.0,60.6559,60.7,60.6559,60.7,44700.0
2014-08-25 13:30:00,68.84,68.84,68.82,68.82,44600.0,60.7,60.7,60.6823,60.6823,44600.0
2014-08-25 13:40:00,68.82,68.84,68.82,68.83,35800.0,60.6823,60.7,60.6823,60.6912,35800.0
2014-08-25 13:50:00,68.83,68.86,68.83,68.83,66300.0,60.6912,60.7176,60.6912,60.6912,66300.0
2014-08-25 14:00:00,68.84,68.84,68.81,68.82,54000.0,60.7,60.7,60.6735,60.6823,54000.0
2014-08-25 14:10:00,68.82,68.84,68.82,68.84,32000.0,60.6823,60.7,60.6823,60.7,32000.0
2014-08-25 14:20:00,68.83,68.84,68.78,68.79,45700.0,60.6912,60.7,60.6471,60.6559,45700.0
2014-08-25 14:30:00,68.78,68.81,68.77,68.81,50500.0,60.6471,60.6735,60.6382,60.6735,50500.0
2014-08-25 14:40:00,68.8,68.81,68.78,68.79,29200.0,60.6647,60.6735,60.6471,60.6559,29200.0
2014-08-25 14:50:00,68.79,68.86,68.79,68.84,106700.0,60.6559,60.7176,60.6559,60.7,106700.0
2014-08-25 15:00:00,68.84,68.86,68.83,68.86,26000.0,60.7,60.7176,60.6912,60.7176,26000.0
2014-08-25 15:10:00,68.85,68.86,68.82,68.84,25400.0,60.7088,60.7176,60.6823,60.7,25400.0
2014-08-25 15:20:00,68.83,68.86,68.81,68.81,158900.0,60.6912,60.7176,60.6735,60.6735,158900.0
2014-08-25 15:30:00,68.82,68.86,68.82,68.86,57000.0,60.6823,60.7176,60.6823,60.7176,57000.0
2014-08-25 15:40:00,68.86,68.87,68.82,68.82,46800.0,60.7176,60.7264,60.6823,60.6823,46800.0
2014-08-25 15:50:00,68.83,68.83,68.8,68.82,144700.0,60.6912,60.6912,60.6647,60.6823,144700.0
2014-08-26 09:30:00,68.89,68.93,68.76,68.77,113900.0,60.7441,60.7793,60.6294,60.6382,113900.0
2014-08-26 09:40:00,68.78,68.8,68.75,68.8,37400.0,60.6471,60.6647,60.6206,60.6647,37400.0
2014-08-26 09:50:00,68.8,68.82,68.78,68.79,94100.0,60.6647,60.6823,60.6471,60.6559,94100.0
2014-08-26 10:00:00,68.78,68.85,68.75,68.8,98100.0,60.6471,60.7088,60.6206,60.6647,98100.0
2014-08-26 10:10:00,68.81,68.83,68.8,68.81,20800.0,60.6735,60.6912,60.6647,60.6735,20800.0
2014-08-26 10:20:00,68.82,68.87,68.8,68.87,116500.0,60.6823,60.7264,60.6647,60.7264,116500.0
2014-08-26 10:30:00,68.87,68.89,68.85,68.88,32000.0,60.7264,60.7441,60.7088,60.7352,32000.0
2014-08-26 10:40:00,68.89,68.96,68.88,68.96,42800.0,60.7441,60.8058,60.7352,60.8058,42800.0
2014-08-26 10:50:00,68.95,68.97,68.94,68.97,29400.0,60.797,60.8146,60.7881,60.8146,29400.0
2014-08-26 11:00:00,68.97,68.99,68.97,68.99,18900.0,60.8146,60.8322,60.8146,60.8322,18900.0
2014-08-26 11:10:00,68.99,69.03,68.98,69.0,34300.0,60.8322,60.8675,60.8234,60.8411,34300.0
2014-08-26 11:20:00,69.0,69.01,68.99,69.0,46300.0,60.8411,60.8499,60.8322,60.8411,46300.0
2014-08-26 11:30:00,69.0,69.0,68.94,68.94,22600.0,60.8411,60.8411,60.7881,60.7881,22600.0
2014-08-26 11:40:00,68.95,68.97,68.94,68.96,21400.0,60.797,60.8146,60.7881,60.8058,21400.0
2014-08-26 11:50:00,68.97,68.98,68.92,68.92,24200.0,60.8146,60.8234,60.7705,60.7705,24200.0
2014-08-26 12:00:00,68.92,68.93,68.9,68.91,20800.0,60.7705,60.7793,60.7529,60.7617,20800.0
2014-08-26 12:10:00,68.91,68.93,68.9,68.92,16400.0,60.7617,60.7793,60.7529,60.7705,16400.0
2014-08-26 12:20:00,68.92,68.95,68.92,68.92,9500.0,60.7705,60.797,60.7705,60.7705,9500.0
2014-08-26 12:30:00,68.92,68.94,68.91,68.93,41500.0,60.7705,60.7881,60.7617,60.7793,41500.0
2014-08-26 12:40:00,68.94,68.94,68.89,68.9,20600.0,60.7881,60.7881,60.7441,60.7529,20600.0
2014-08-26 12:50:00,68.9,68.92,68.9,68.91,26800.0,60.7529,60.7705,60.7529,60.7617,26800.0
2014-08-26 13:00:00,68.92,68.92,68.86,68.87,12200.0,60.7705,60.7705,60.7176,60.7264,12200.0
2014-08-26 13:10:00,68.87,68.9,68.87,68.9,18700.0,60.7264,60.7529,60.7264,60.7529,18700.0
2014-08-26 13:20:00,68.89,68.92,68.88,68.9,27700.0,60.7441,60.7705,60.7352,60.7529,27700.0
2014-08-26 13:30:00,68.9,68.92,68.88,68.9,31800.0,60.7529,60.7705,60.7352,60.7529,31800.0
2014-08-26 13:40:00,68.9,68.92,68.89,68.89,23500.0,60.7529,60.7705,60.7441,60.7441,23500.0
2014-08-26 13:50:00,68.9,68.92,68.88,68.92,81800.0,60.7529,60.7705,60.7352,60.7705,81800.0
2014-08-26 14:00:00,68.92,68.94,68.92,68.93,36100.0,60.7705,60.7881,60.7705,60.7793,36100.0
2014-08-26 14:10:00,68.93,68.96,68.92,68.95,34900.0,60.7793,60.8058,60.7705,60.797,34900.0
2014-08-26 14:20:00,68.95,68.96,68.93,68.94,19300.0,60.797,60.8058,60.7793,60.7881,19300.0
2014-08-26 14:30:00,68.94,68.94,68.89,68.9,27500.0,60.7881,60.7881,60.7441,60.7529,27500.0
2014-08-26 14:40:00,68.9,68.93,68.9,68.93,25300.0,60.7529,60.7793,60.7529,60.7793,25300.0
2014-08-26 14:50:00,68.92,68.94,68.92,68.93,26600.0,60.7705,60.7881,60.7705,60.7793,26600.0
2014-08-26 15:00:00,68.92,68.94,68.91,68.91,25700.0,60.7705,60.7881,60.7617,60.7617,25700.0
2014-08-26 15:10:00,68.91,68.91,68.9,68.9,43300.0,60.7617,60.7617,60.7529,60.7529,43300.0
2014-08-26 15:20:00,68.91,68.91,68.84,68.86,85200.0,60.7617,60.7617,60.7,60.7176,85200.0
2014-08-26 15:30:00,68.87,68.88,68.85,68.85,51700.0,60.7264,60.7352,60.7088,60.7088,51700.0
2014-08-26 15:40:00,68.86,68.88,68.84,68.87,69200.0,60.7176,60.7352,60.7,60.7264,69200.0
2014-08-26 15:50:00,68.86,68.87,68.83,68.85,363500.0,60.7176,60.7264,60.6912,60.7088,363500.0
2014-08-27 09:30:00,68.87,69.03,68.84,68.89,194100.0,60.7264,60.8675,60.7,60.7441,194100.0
2014-08-27 09:40:00,68.87,68.91,68.87,68.88,51900.0,60.7264,60.7617,60.7264,60.7352,51900.0
2014-08-27 09:50:00,68.87,68.89,68.83,68.83,35500.0,60.7264,60.7441,60.6912,60.6912,35500.0
2014-08-27 10:00:00,68.83,68.89,68.82,68.86,30400.0,60.6912,60.7441,60.6823,60.7176,30400.0
2014-08-27 10:10:00,68.87,68.88,68.82,68.84,101200.0,60.7264,60.7352,60.6823,60.7,101200.0
2014-08-27 10:20:00,68.85,68.92,68.84,68.87,20300.0,60.7088,60.7705,60.7,60.7264,20300.0
2014-08-27 10:30:00,68.87,68.9,68.86,68.88,28700.0,60.7264,60.7529,60.7176,60.7352,28700.0
2014-08-27 10:40:00,68.89,68.95,68.88,68.95,40100.0,60.7441,60.797,60.7352,60.797,40100.0
2014-08-27 10:50:00,68.95,68.97,68.94,68.97,26500.0,60.797,60.8146,60.7881,60.8146,26500.0
2014-08-27 11:00:00,68.98,69.0,68.97,68.98,14800.0,60.8234,60.8411,60.8146,60.8234,14800.0
2014-08-27 11:10:00,68.98,68.99,68.95,68.96,20900.0,60.8234,60.8322,60.797,60.8058,20900.0
2014-08-27 11:20:00,68.96,68.97,68.92,68.93,22100.0,60.8058,60.8146,60.7705,60.7793,22100.0
2014-08-27 11:30:00,68.92,68.93,68.89,68.92,38900.0,60.7705,60.7793,60.7441,60.7705,38900.0
2014-08-27 11:40:00,68.91,68.94,68.91,68.93,33800.0,60.7617,60.7881,60.7617,60.7793,33800.0
2014-08-27 11:50:00,68.93,68.94,68.91,68.91,31400.0,60.7793,60.7881,60.7617,60.7617,31400.0
2014-08-27 12:00:00,68.9,68.92,68.84,68.84,32500.0,60.7529,60.7705,60.7,60.7,32500.0
2014-08-27 12:10:00,68.84,68.87,68.84,68.86,42300.0,60.7,60.7264,60.7,60.7176,42300.0
2014-08-27 12:20:00,68.86,68.88,68.84,68.87,22900.0,60.7176,60.7352,60.7,60.7264,22900.0
2014-08-27 12:30:00,68.87,68.89,68.84,68.85,12000.0,60.7264,60.7441,60.7,60.7088,12000.0
2014-08-27 12:40:00,68.86,68.91,68.86,68.9,19300.0,60.7176,60.7617,60.7176,60.7529,19300.0
2014-08-27 12:50:00,68.9,68.91,68.89,68.9,20100.0,60.7529,60.7617,60.7441,60.7529,20100.0
2014-08-27 13:00:00,68.89,68.89,68.87,68.88,10200.0,60.7441,60.7441,60.7264,60.7352,10200.0
2014-08-27 13:10:00,68.87,68.88,68.86,68.88,20000.0,60.7264,60.7352,60.7176,60.7352,20000.0
2014-08-27 13:20:00,68.87,68.89,68.87,68.88,15200.0,60.7264,60.7441,60.7264,60.7352,15200.0
2014-08-27 13:30:00,68.88,68.89,68.87,68.88,9900.0,60.7352,60.7441,60.7264,60.7352,9900.0
2014-08-27 13:40:00,68.88,68.89,68.87,68.88,20800.0,60.7352,60.7441,60.7264,60.7352,20800.0
2014-08-27 13:50:00,68.89,68.89,68.87,68.89,22500.0,60.7441,60.7441,60.7264,60.7441,22500.0
2014-08-27 14:00:00,68.89,68.89,68.87,68.89,19300.0,60.7441,60.7441,60.7264,60.7441,19300.0
2014-08-27 14:10:00,68.88,68.91,68.88,68.91,21500.0,60.7352,60.7617,60.7352,60.7617,21500.0
2014-08-27 14:20:00,68.9,68.91,68.9,68.91,11900.0,60.7529,60.7617,60.7529,60.7617,11900.0
2014-08-27 14:30:00,68.91,68.92,68.9,68.9,28400.0,60.7617,60.7705,60.7529,60.7529,28400.0
2014-08-27 14:40:00,68.91,68.91,68.86,68.88,35700.0,60.7617,60.7617,60.7176,60.7352,35700.0
2014-08-27 14:50:00,68.88,68.89,68.82,68.82,57900.0,60.7352,60.7441,60.6823,60.6823,57900.0
2014-08-27 15:00:00,68.82,68.83,68.78,68.81,75000.0,60.6823,60.6912,60.6471,60.6735,75000.0
2014-08-27 15:10:00,68.82,68.85,68.81,68.85,49100.0,60.6823,60.7088,60.6735,60.7088,49100.0
2014-08-27 15:20:00,68.84,68.87,68.84,68.86,65900.0,60.7,60.7264,60.7,60.7176,65900.0
2014-08-27 15:30:00,68.86,68.89,68.84,68.89,85400.0,60.7176,60.7441,60.7,60.7441,85400.0
2014-08-27 15:40:00,68.89,68.91,68.88,68.88,101500.0,60.7441,60.7617,60.7352,60.7352,101500.0
2014-08-27 15:50:00,68.89,68.93,68.89,68.92,189500.0,60.7441,60.7793,60.7441,60.7705,189500.0
2014-08-28 09:30:00,68.63,68.65,68.51,68.53,184100.0,60.5148,60.5324,60.409,60.4266,184100.0
2014-08-28 09:40:00,68.54,68.58,68.47,68.57,75200.0,60.4354,60.4707,60.3737,60.4619,75200.0
2014-08-28 09:50:00,68.58,68.69,68.57,68.68,40700.0,60.4707,60.5677,60.4619,60.5589,40700.0
2014-08-28 10:00:00,68.69,68.7,68.61,68.66,50700.0,60.5677,60.5765,60.4972,60.5413,50700.0
2014-08-28 10:10:00,68.66,68.66,68.57,68.59,66900.0,60.5413,60.5413,60.4619,60.4795,66900.0
2014-08-28 10:20:00,68.58,68.67,68.57,68.66,121700.0,60.4707,60.5501,60.4619,60.5413,121700.0
2014-08-28 10:30:00,68.67,68.69,68.64,68.64,116300.0,60.5501,60.5677,60.5236,60.5236,116300.0
2014-08-28 10:40:00,68.64,68.75,68.64,68.73,60800.0,60.5236,60.6206,60.5236,60.603,60800.0
2014-08-28 10:50:00,68.73,68.77,68.71,68.77,45100.0,60.603,60.6382,60.5853,60.6382,45100.0
2014-08-28 11:00:00,68.77,68.77,68.72,68.76,30400.0,60.6382,60.6382,60.5942,60.6294,30400.0
2014-08-28 11:10:00,68.77,68.79,68.72,68.74,39100.0,60.6382,60.6559,60.5942,60.6118,39100.0
2014-08-28 11:20:00,68.74,68.77,68.73,68.77,33100.0,60.6118,60.6382,60.603,60.6382,33100.0
2014-08-28 11:30:00,68.77,68.78,68.75,68.77,41800.0,60.6382,60.6471,60.6206,60.6382,41800.0
2014-08-28 11:40:00,68.78,68.79,68.75,68.77,21400.0,60.6471,60.6559,60.6206,60.6382,21400.0
2014-08-28 11:50:00,68.76,68.8,68.76,68.78,40100.0,60.6294,60.6647,60.6294,60.6471,40100.0
2014-08-28 12:00:00,68.77,68.78,68.76,68.77,17700.0,60.6382,60.6471,60.6294,60.6382,17700.0
2014-08-28 12:10:00,68.78,68.87,68.78,68.86,44200.0,60.6471,60.7264,60.6471,60.7176,44200.0
2014-08-28 12:20:00,68.86,68.88,68.84,68.86,46200.0,60.7176,60.7352,60.7,60.7176,46200.0
2014-08-28 12:30:00,68.87,68.88,68.85,68.87,26300.0,60.7264,60.7352,60.7088,60.7264,26300.0
2014-08-28 12:40:00,68.87,68.89,68.85,68.87,35300.0,60.7264,60.7441,60.7088,60.7264,35300.0
2014-08-28 12:50:00,68.87,68.87,68.84,68.86,24000.0,60.7264,60.7264,60.7,60.7176,24000.0
2014-08-28 13:00:00,68.86,68.87,68.84,68.86,22200.0,60.7176,60.7264,60.7,60.7176,22200.0
2014-08-28 13:10:00,68.86,68.88,68.86,68.87,16300.0,60.7176,60.7352,60.7176,60.7264,16300.0
2014-08-28 13:20:00,68.86,68.86,68.84,68.85,29700.0,60.7176,60.7176,60.7,60.7088,29700.0
2014-08-28 13:30:00,68.85,68.86,68.83,68.84,17500.0,60.7088,60.7176,60.6912,60.7,17500.0
2014-08-28 13:40:00,68.84,68.89,68.84,68.88,18100.0,60.7,60.7441,60.7,60.7352,18100.0
2014-08-28 13:50:00,68.88,68.9,68.87,68.88,21400.0,60.7352,60.7529,60.7264,60.7352,21400.0
2014-08-28 14:00:00,68.88,68.89,68.87,68.87,22800.0,60.7352,60.7441,60.7264,60.7264,22800.0
2014-08-28 14:10:00,68.88,68.9,68.86,68.9,35700.0,60.7352,60.7529,60.7176,60.7529,35700.0
2014-08-28 14:20:00,68.89,68.9,68.87,68.89,22200.0,60.7441,60.7529,60.7264,60.7441,22200.0
2014-08-28 14:30:00,68.88,68.9,68.87,68.89,34900.0,60.7352,60.7529,60.7264,60.7441,34900.0
2014-08-28 14:40:00,68.9,68.91,68.85,68.85,26900.0,60.7529,60.7617,60.7088,60.7088,26900.0
2014-08-28 14:50:00,68.86,68.87,68.85,68.86,44000.0,60.7176,60.7264,60.7088,60.7176,44000.0
2014-08-28 15:00:00,68.86,68.87,68.84,68.84,50800.0,60.7176,60.7264,60.7,60.7,50800.0
2014-08-28 15:10:00,68.85,68.88,68.84,68.87,41400.0,60.7088,60.7352,60.7,60.7264,41400.0
2014-08-28 15:20:00,68.87,68.89,68.86,68.86,39000.0,60.7264,60.7441,60.7176,60.7176,39000.0
2014-08-28 15:30:00,68.86,68.87,68.84,68.86,121700.0,60.7176,60.7264,60.7,60.7176,121700.0
2014-08-28 15:40:00,68.86,68.87,68.82,68.83,113900.0,60.7176,60.7264,60.6823,60.6912,113900.0
2014-08-28 15:50:00,68.82,68.83,68.78,68.83,315700.0,60.6823,60.6912,60.6471,60.6912,315700.0
2014-08-29 09:30:00,68.91,69.0,68.72,68.81,330600.0,60.7617,60.8411,60.5942,60.6735,330600.0
2014-08-29 09:40:00,68.81,68.83,68.68,68.69,134600.0,60.6735,60.6912,60.5589,60.5677,134600.0
2014-08-29 09:50:00,68.69,68.7,68.62,68.69,74200.0,60.5677,60.5765,60.506,60.5677,74200.0
2014-08-29 10:00:00,68.69,68.69,68.65,68.65,49200.0,60.5677,60.5677,60.5324,60.5324,49200.0
2014-08-29 10:10:00,68.64,68.68,68.59,68.65,41900.0,60.5236,60.5589,60.4795,60.5324,41900.0
2014-08-29 10:20:00,68.64,68.66,68.61,68.61,26300.0,60.5236,60.5413,60.4972,60.4972,26300.0
2014-08-29 10:30:00,68.61,68.66,68.58,68.66,55600.0,60.4972,60.5413,60.4707,60.5413,55600.0
2014-08-29 10:40:00,68.65,68.73,68.64,68.73,37400.0,60.5324,60.603,60.5236,60.603,37400.0
2014-08-29 10:50:00,68.73,68.77,68.72,68.77,13200.0,60.603,60.6382,60.5942,60.6382,13200.0
2014-08-29 11:00:00,68.78,68.8,68.77,68.79,33000.0,60.6471,60.6647,60.6382,60.6559,33000.0
2014-08-29 11:10:00,68.8,68.83,68.78,68.78,46000.0,60.6647,60.6912,60.6471,60.6471,46000.0
2014-08-29 11:20:00,68.78,68.79,68.74,68.77,27800.0,60.6471,60.6559,60.6118,60.6382,27800.0
2014-08-29 11:30:00,68.76,68.85,68.76,68.84,68400.0,60.6294,60.7088,60.6294,60.7,68400.0
2014-08-29 11:40:00,68.85,68.87,68.84,68.86,44600.0,60.7088,60.7264,60.7,60.7176,44600.0
2014-08-29 11:50:00,68.87,68.89,68.86,68.88,37000.0,60.7264,60.7441,60.7176,60.7352,37000.0
2014-08-29 12:00:00,68.88,68.9,68.84,68.85,43200.0,60.7352,60.7529,60.7,60.7088,43200.0
2014-08-29 12:10:00,68.85,68.85,68.82,68.83,12600.0,60.7088,60.7088,60.6823,60.6912,12600.0
2014-08-29 12:20:00,68.83,68.83,68.78,68.81,24700.0,60.6912,60.6912,60.6471,60.6735,24700.0
2014-08-29 12:30:00,68.81,68.81,68.78,68.78,14400.0,60.6735,60.6735,60.6471,60.6471,14400.0
2014-08-29 12:40:00,68.78,68.79,68.76,68.77,18600.0,60.6471,60.6559,60.6294,60.6382,18600.0
2014-08-29 12:50:00,68.77,68.78,68.76,68.77,35300.0,60.6382,60.6471,60.6294,60.6382,35300.0
2014-08-29 13:00:00,68.77,68.78,68.76,68.76,12200.0,60.6382,60.6471,60.6294,60.6294,12200.0
2014-08-29 13:10:00,68.76,68.77,68.74,68.75,21200.0,60.6294,60.6382,60.6118,60.6206,21200.0
2014-08-29 13:20:00,68.74,68.75,68.71,68.75,35300.0,60.6118,60.6206,60.5853,60.6206,35300.0
2014-08-29 13:30:00,68.74,68.74,68.72,68.73,15700.0,60.6118,60.6118,60.5942,60.603,15700.0
2014-08-29 13:40:00,68.73,68.74,68.72,68.72,19700.0,60.603,60.6118,60.5942,60.5942,19700.0
2014-08-29 13:50:00,68.73,68.73,68.71,68.72,12300.0,60.603,60.603,60.5853,60.5942,12300.0
2014-08-29 14:00:00,68.73,68.76,68.73,68.76,11700.0,60.603,60.6294,60.603,60.6294,11700.0
2014-08-29 14:10:00,68.76,68.76,68.72,68.73,12400.0,60.6294,60.6294,60.5942,60.603,12400.0
2014-08-29 14:20:00,68.73,68.75,68.72,68.74,14100.0,60.603,60.6206,60.5942,60.6118,14100.0
2014-08-29 14:30:00,68.73,68.73,68.71,68.72,16200.0,60.603,60.603,60.5853,60.5942,16200.0
2014-08-29 14:40:00,68.71,68.73,68.7,68.73,23500.0,60.5853,60.603,60.5765,60.603,23500.0
2014-08-29 14:50:00,68.72,68.73,68.7,68.72,22700.0,60.5942,60.603,60.5765,60.5942,22700.0
2014-08-29 15:00:00,68.73,68.75,68.71,68.72,23900.0,60.603,60.6206,60.5853,60.5942,23900.0
2014-08-29 15:10:00,68.72,68.75,68.71,68.74,71800.0,60.5942,60.6206,60.5853,60.6118,71800.0
2014-08-29 15:20:00,68.74,68.75,68.73,68.74,21800.0,60.6118,60.6206,60.603,60.6118,21800.0
2014-08-29 15:30:00,68.73,68.79,68.72,68.78,56400.0,60.603,60.6559,60.5942,60.6471,56400.0
2014-08-29 15:40:00,68.79,68.81,68.78,68.78,211200.0,60.6559,60.6735,60.6471,60.6471,211200.0
2014-08-29 15:50:00,68.79,68.82,68.79,68.81,366900.0,60.6559,60.6823,60.6559,60.6735,366900.0
2014-09-02 09:30:00,68.85,69.17,68.84,69.04,485300.0,60.7088,60.991,60.7,60.8763,485300.0
2014-09-02 09:40:00,69.04,69.04,68.98,69.02,419400.0,60.8763,60.8763,60.8234,60.8587,419400.0
2014-09-02 09:50:00,69.04,69.08,69.02,69.04,126900.0,60.8763,60.9116,60.8587,60.8763,126900.0
2014-09-02 10:00:00,69.05,69.08,68.97,69.03,180200.0,60.8851,60.9116,60.8146,60.8675,180200.0
2014-09-02 10:10:00,69.04,69.07,69.02,69.02,70300.0,60.8763,60.9028,60.8587,60.8587,70300.0
2014-09-02 10:20:00,69.03,69.09,69.02,69.09,48900.0,60.8675,60.9204,60.8587,60.9204,48900.0
2014-09-02 10:30:00,69.09,69.09,69.01,69.04,47400.0,60.9204,60.9204,60.8499,60.8763,47400.0
2014-09-02 10:40:00,69.04,69.07,69.03,69.03,50100.0,60.8763,60.9028,60.8675,60.8675,50100.0
2014-09-02 10:50:00,69.03,69.06,69.03,69.06,43900.0,60.8675,60.894,60.8675,60.894,43900.0
2014-09-02 11:00:00,69.06,69.07,69.01,69.03,69500.0,60.894,60.9028,60.8499,60.8675,69500.0
2014-09-02 11:10:00,69.03,69.06,68.93,68.93,153200.0,60.8675,60.894,60.7793,60.7793,153200.0
2014-09-02 11:20:00,68.93,68.95,68.91,68.94,280400.0,60.7793,60.797,60.7617,60.7881,280400.0
2014-09-02 11:30:00,68.95,68.99,68.95,68.97,111400.0,60.797,60.8322,60.797,60.8146,111400.0
2014-09-02 11:40:00,68.96,68.96,68.86,68.87,82400.0,60.8058,60.8058,60.7176,60.7264,82400.0
2014-09-02 11:50:00,68.87,68.87,68.81,68.83,78400.0,60.7264,60.7264,60.6735,60.6912,78400.0
2014-09-02 12:00:00,68.82,68.88,68.81,68.86,99400.0,60.6823,60.7352,60.6735,60.7176,99400.0
2014-09-02 12:10:00,68.86,68.91,68.86,68.91,34300.0,60.7176,60.7617,60.7176,60.7617,34300.0
2014-09-02 12:20:00,68.92,68.94,68.9,68.92,69500.0,60.7705,60.7881,60.7529,60.7705,69500.0
2014-09-02 12:30:00,68.91,68.91,68.82,68.82,65200.0,60.7617,60.7617,60.6823,60.6823,65200.0
2014-09-02 12:40:00,68.82,68.84,68.76,68.79,76100.0,60.6823,60.7,60.6294,60.6559,76100.0
2014-09-02 12:50:00,68.79,68.79,68.75,68.75,51200.0,60.6559,60.6559,60.6206,60.6206,51200.0
2014-09-02 13:00:00,68.75,68.79,68.73,68.79,55400.0,60.6206,60.6559,60.603,60.6559,55400.0
2014-09-02 13:10:00,68.79,68.81,68.78,68.79,54600.0,60.6559,60.6735,60.6471,60.6559,54600.0
2014-09-02 13:20:00,68.79,68.81,68.73,68.74,61100.0,60.6559,60.6735,60.603,60.6118,61100.0
2014-09-02 13:30:00,68.73,68.75,68.63,68.71,59400.0,60.603,60.6206,60.5148,60.5853,59400.0
2014-09-02 13:40:00,68.7,68.71,68.65,68.66,145600.0,60.5765,60.5853,60.5324,60.5413,145600.0
2014-09-02 13:50:00,68.67,68.76,68.65,68.73,124200.0,60.5501,60.6294,60.5324,60.603,124200.0
2014-09-02 14:00:00,68.73,68.79,68.73,68.78,28000.0,60.603,60.6559,60.603,60.6471,28000.0
2014-09-02 14:10:00,68.77,68.82,68.77,68.81,32000.0,60.6382,60.6823,60.6382,60.6735,32000.0
2014-09-02 14:20:00,68.81,68.82,68.79,68.82,66800.0,60.6735,60.6823,60.6559,60.6823,66800.0
2014-09-02 14:30:00,68.81,68.83,68.79,68.82,69400.0,60.6735,60.6912,60.6559,60.6823,69400.0
2014-09-02 14:40:00,68.82,68.86,68.81,68.85,70800.0,60.6823,60.7176,60.6735,60.7088,70800.0
2014-09-02 14:50:00,68.85,68.92,68.84,68.9,124800.0,60.7088,60.7705,60.7,60.7529,124800.0
2014-09-02 15:00:00,68.9,68.93,68.89,68.9,53300.0,60.7529,60.7793,60.7441,60.7529,53300.0
2014-09-02 15:10:00,68.89,68.92,68.89,68.89,45500.0,60.7441,60.7705,60.7441,60.7441,45500.0
2014-09-02 15:20:00,68.89,68.92,68.88,68.91,51900.0,60.7441,60.7705,60.7352,60.7617,51900.0
2014-09-02 15:30:00,68.91,68.91,68.87,68.89,73400.0,60.7617,60.7617,60.7264,60.7441,73400.0
2014-09-02 15:40:00,68.89,68.97,68.89,68.97,209700.0,60.7441,60.8146,60.7441,60.8146,209700.0
2014-09-02 15:50:00,68.96,68.98,68.94,68.97,299200.0,60.8058,60.8234,60.7881,60.8146,299200.0
2014-09-03 09:30:00,69.24,69.25,69.08,69.08,329400.0,61.0527,61.0615,60.9116,60.9116,329400.0
2014-09-03 09:40:00,69.08,69.13,69.04,69.11,226800.0,60.9116,60.9557,60.8763,60.938,226800.0
2014-09-03 09:50:00,69.11,69.14,69.08,69.09,41500.0,60.938,60.9645,60.9116,60.9204,41500.0
2014-09-03 10:00:00,69.09,69.13,69.06,69.08,88500.0,60.9204,60.9557,60.894,60.9116,88500.0
2014-09-03 10:10:00,69.08,69.12,69.02,69.02,39100.0,60.9116,60.9469,60.8587,60.8587,39100.0
2014-09-03 10:20:00,69.03,69.03,68.94,68.97,45000.0,60.8675,60.8675,60.7881,60.8146,45000.0
2014-09-03 10:30:00,68.98,69.04,68.98,69.03,24300.0,60.8234,60.8763,60.8234,60.8675,24300.0
2014-09-03 10:40:00,69.04,69.08,69.02,69.05,53700.0,60.8763,60.9116,60.8587,60.8851,53700.0
2014-09-03 10:50:00,69.05,69.06,69.02,69.03,196500.0,60.8851,60.894,60.8587,60.8675,196500.0
2014-09-03 11:00:00,69.04,69.06,68.98,68.99,48700.0,60.8763,60.894,60.8234,60.8322,48700.0
2014-09-03 11:10:00,68.99,69.0,68.92,68.93,66900.0,60.8322,60.8411,60.7705,60.7793,66900.0
2014-09-03 11:20:00,68.93,68.95,68.82,68.83,66000.0,60.7793,60.797,60.6823,60.6912,66000.0
2014-09-03 11:30:00,68.83,68.89,68.82,68.84,48200.0,60.6912,60.7441,60.6823,60.7,48200.0
2014-09-03 11:40:00,68.85,68.86,68.79,68.81,67100.0,60.7088,60.7176,60.6559,60.6735,67100.0
2014-09-03 11:50:00,68.8,68.84,68.78,68.78,43600.0,60.6647,60.7,60.6471,60.6471,43600.0
2014-09-03 12:00:00,68.79,68.8,68.75,68.78,74300.0,60.6559,60.6647,60.6206,60.6471,74300.0
2014-09-03 12:10:00,68.79,68.83,68.78,68.82,36000.0,60.6559,60.6912,60.6471,60.6823,36000.0
2014-09-03 12:20:00,68.82,68.85,68.81,68.83,24100.0,60.6823,60.7088,60.6735,60.6912,24100.0
2014-09-03 12:30:00,68.83,68.87,68.82,68.86,19000.0,60.6912,60.7264,60.6823,60.7176,19000.0
2014-09-03 12:40:00,68.87,68.9,68.84,68.84,33300.0,60.7264,60.7529,60.7,60.7,33300.0
2014-09-03 12:50:00,68.84,68.87,68.84,68.86,32900.0,60.7,60.7264,60.7,60.7176,32900.0
2014-09-03 13:00:00,68.85,68.89,68.84,68.87,24500.0,60.7088,60.7441,60.7,60.7264,24500.0
2014-09-03 13:10:00,68.87,68.9,68.86,68.88,22900.0,60.7264,60.7529,60.7176,60.7352,22900.0
2014-09-03 13:20:00,68.88,68.92,68.87,68.89,28100.0,60.7352,60.7705,60.7264,60.7441,28100.0
2014-09-03 13:30:00,68.9,68.92,68.88,68.88,38200.0,60.7529,60.7705,60.7352,60.7352,38200.0
2014-09-03 13:40:00,68.89,68.89,68.85,68.85,29000.0,60.7441,60.7441,60.7088,60.7088,29000.0
2014-09-03 13:50:00,68.86,68.89,68.83,68.89,28300.0,60.7176,60.7441,60.6912,60.7441,28300.0
2014-09-03 14:00:00,68.89,68.89,68.85,68.87,30700.0,60.7441,60.7441,60.7088,60.7264,30700.0
2014-09-03 14:10:00,68.87,68.91,68.86,68.87,22200.0,60.7264,60.7617,60.7176,60.7264,22200.0
2014-09-03 14:20:00,68.87,68.89,68.82,68.85,38100.0,60.7264,60.7441,60.6823,60.7088,38100.0
2014-09-03 14:30:00,68.86,68.88,68.84,68.86,28500.0,60.7176,60.7352,60.7,60.7176,28500.0
2014-09-03 14:40:00,68.86,68.87,68.82,68.82,52900.0,60.7176,60.7264,60.6823,60.6823,52900.0
2014-09-03 14:50:00,68.81,68.81,68.77,68.78,43500.0,60.6735,60.6735,60.6382,60.6471,43500.0
2014-09-03 15:00:00,68.77,68.79,68.72,68.79,72500.0,60.6382,60.6559,60.5942,60.6559,72500.0
2014-09-03 15:10:00,68.79,68.8,68.75,68.79,71000.0,60.6559,60.6647,60.6206,60.6559,71000.0
2014-09-03 15:20:00,68.78,68.78,68.75,68.75,37100.0,60.6471,60.6471,60.6206,60.6206,37100.0
2014-09-03 15:30:00,68.75,68.75,68.72,68.75,40600.0,60.6206,60.6206,60.5942,60.6206,40600.0
2014-09-03 15:40:00,68.75,68.76,68.71,68.73,71400.0,60.6206,60.6294,60.5853,60.603,71400.0
2014-09-03 15:50:00,68.73,68.78,68.72,68.76,150000.0,60.603,60.6471,60.5942,60.6294,150000.0
2014-09-04 09:30:00,68.87,69.14,68.87,69.14,164200.0,60.7264,60.9645,60.7264,60.9645,164200.0
2014-09-04 09:40:00,69.14,69.25,69.12,69.25,106700.0,60.9645,61.0615,60.9469,61.0615,106700.0
2014-09-04 09:50:00,69.25,69.29,69.19,69.21,65600.0,61.0615,61.0968,61.0086,61.0262,65600.0
2014-09-04 10:00:00,69.22,69.24,69.16,69.21,61600.0,61.035,61.0527,60.9821,61.0262,61600.0
2014-09-04 10:10:00,69.21,69.3,69.21,69.29,98200.0,61.0262,61.1056,61.0262,61.0968,98200.0
2014-09-04 10:20:00,69.28,69.32,69.28,69.29,46900.0,61.0879,61.1232,61.0879,61.0968,46900.0
2014-09-04 10:30:00,69.28,69.3,69.23,69.24,56600.0,61.0879,61.1056,61.0439,61.0527,56600.0
2014-09-04 10:40:00,69.25,69.29,69.22,69.29,54200.0,61.0615,61.0968,61.035,61.0968,54200.0
2014-09-04 10:50:00,69.28,69.29,69.24,69.24,41000.0,61.0879,61.0968,61.0527,61.0527,41000.0
2014-09-04 11:00:00,69.25,69.29,69.25,69.26,36000.0,61.0615,61.0968,61.0615,61.0703,36000.0
2014-09-04 11:10:00,69.26,69.31,69.26,69.3,242300.0,61.0703,61.1144,61.0703,61.1056,242300.0
2014-09-04 11:20:00,69.3,69.33,69.23,69.23,535000.0,61.1056,61.132,61.0439,61.0439,535000.0
2014-09-04 11:30:00,69.22,69.26,69.2,69.23,60200.0,61.035,61.0703,61.0174,61.0439,60200.0
2014-09-04 11:40:00,69.23,69.25,69.21,69.24,36500.0,61.0439,61.0615,61.0262,61.0527,36500.0
2014-09-04 11:50:00,69.23,69.27,69.23,69.25,45200.0,61.0439,61.0791,61.0439,61.0615,45200.0
2014-09-04 12:00:00,69.25,69.29,69.25,69.28,23800.0,61.0615,61.0968,61.0615,61.0879,23800.0
2014-09-04 12:10:00,69.28,69.31,69.26,69.29,16900.0,61.0879,61.1144,61.0703,61.0968,16900.0
2014-09-04 12:20:00,69.29,69.3,69.23,69.24,117200.0,61.0968,61.1056,61.0439,61.0527,117200.0
2014-09-04 12:30:00,69.24,69.25,69.21,69.23,19900.0,61.0527,61.0615,61.0262,61.0439,19900.0
2014-09-04 12:40:00,69.23,69.25,69.21,69.22,19600.0,61.0439,61.0615,61.0262,61.035,19600.0
2014-09-04 12:50:00,69.22,69.24,69.19,69.2,21700.0,61.035,61.0527,61.0086,61.0174,21700.0
2014-09-04 13:00:00,69.2,69.23,69.19,69.23,92800.0,61.0174,61.0439,61.0086,61.0439,92800.0
2014-09-04 13:10:00,69.23,69.23,69.19,69.19,25200.0,61.0439,61.0439,61.0086,61.0086,25200.0
2014-09-04 13:20:00,69.19,69.22,69.18,69.21,77100.0,61.0086,61.035,60.9998,61.0262,77100.0
2014-09-04 13:30:00,69.21,69.24,69.19,69.19,33100.0,61.0262,61.0527,61.0086,61.0086,33100.0
2014-09-04 13:40:00,69.2,69.24,69.2,69.22,11500.0,61.0174,61.0527,61.0174,61.035,11500.0
2014-09-04 13:50:00,69.22,69.26,69.21,69.24,23200.0,61.035,61.0703,61.0262,61.0527,23200.0
2014-09-04 14:00:00,69.24,69.28,69.23,69.24,20600.0,61.0527,61.0879,61.0439,61.0527,20600.0
2014-09-04 14:10:00,69.25,69.27,69.24,69.25,20900.0,61.0615,61.0791,61.0527,61.0615,20900.0
2014-09-04 14:20:00,69.24,69.25,69.19,69.22,96800.0,61.0527,61.0615,61.0086,61.035,96800.0
2014-09-04 14:30:00,69.22,69.23,69.14,69.14,83800.0,61.035,61.0439,60.9645,60.9645,83800.0
2014-09-04 14:40:00,69.15,69.17,69.12,69.12,32500.0,60.9733,60.991,60.9469,60.9469,32500.0
2014-09-04 14:50:00,69.12,69.15,69.05,69.08,86800.0,60.9469,60.9733,60.8851,60.9116,86800.0
2014-09-04 15:00:00,69.08,69.08,69.01,69.02,78800.0,60.9116,60.9116,60.8499,60.8587,78800.0
2014-09-04 15:10:00,69.02,69.03,68.9,68.92,107100.0,60.8587,60.8675,60.7529,60.7705,107100.0
2014-09-04 15:20:00,68.92,68.98,68.89,68.97,61700.0,60.7705,60.8234,60.7441,60.8146,61700.0
2014-09-04 15:30:00,68.98,68.98,68.93,68.94,70000.0,60.8234,60.8234,60.7793,60.7881,70000.0
2014-09-04 15:40:00,68.94,69.0,68.91,69.0,120000.0,60.7881,60.8411,60.7617,60.8411,120000.0
2014-09-04 15:50:00,69.0,69.04,68.97,69.03,227100.0,60.8411,60.8763,60.8146,60.8675,227100.0
2014-09-05 09:30:00,68.87,68.95,68.65,68.68,113700.0,60.7264,60.797,60.5324,60.5589,113700.0
2014-09-05 09:40:00,68.68,68.91,68.65,68.89,127500.0,60.5589,60.7617,60.5324,60.7441,127500.0
2014-09-05 09:50:00,68.88,68.99,68.87,68.94,46900.0,60.7352,60.8322,60.7264,60.7881,46900.0
2014-09-05 10:00:00,68.94,68.98,68.86,68.94,123000.0,60.7881,60.8234,60.7176,60.7881,123000.0
2014-09-05 10:10:00,68.94,68.96,68.82,68.82,50500.0,60.7881,60.8058,60.6823,60.6823,50500.0
2014-09-05 10:20:00,68.83,68.87,68.8,68.82,61500.0,60.6912,60.7264,60.6647,60.6823,61500.0
2014-09-05 10:30:00,68.82,68.82,68.68,68.68,176500.0,60.6823,60.6823,60.5589,60.5589,176500.0
2014-09-05 10:40:00,68.67,68.76,68.66,68.69,69400.0,60.5501,60.6294,60.5413,60.5677,69400.0
2014-09-05 10:50:00,68.68,68.8,68.68,68.78,43200.0,60.5589,60.6647,60.5589,60.6471,43200.0
2014-09-05 11:00:00,68.78,68.87,68.78,68.85,71600.0,60.6471,60.7264,60.6471,60.7088,71600.0
2014-09-05 11:10:00,68.85,68.86,68.83,68.85,42000.0,60.7088,60.7176,60.6912,60.7088,42000.0
2014-09-05 11:20:00,68.86,68.91,68.85,68.89,51600.0,60.7176,60.7617,60.7088,60.7441,51600.0
2014-09-05 11:30:00,68.89,68.9,68.83,68.83,37000.0,60.7441,60.7529,60.6912,60.6912,37000.0
2014-09-05 11:40:00,68.83,68.9,68.83,68.88,25700.0,60.6912,60.7529,60.6912,60.7352,25700.0
2014-09-05 11:50:00,68.88,68.94,68.87,68.91,44700.0,60.7352,60.7881,60.7264,60.7617,44700.0
2014-09-05 12:00:00,68.92,68.96,68.9,68.91,31600.0,60.7705,60.8058,60.7529,60.7617,31600.0
2014-09-05 12:10:00,68.91,68.95,68.9,68.93,24400.0,60.7617,60.797,60.7529,60.7793,24400.0
2014-09-05 12:20:00,68.93,68.98,68.9,68.97,32300.0,60.7793,60.8234,60.7529,60.8146,32300.0
2014-09-05 12:30:00,68.98,69.04,68.98,69.04,91900.0,60.8234,60.8763,60.8234,60.8763,91900.0
2014-09-05 12:40:00,69.04,69.07,69.02,69.06,62900.0,60.8763,60.9028,60.8587,60.894,62900.0
2014-09-05 12:50:00,69.05,69.08,69.04,69.07,23400.0,60.8851,60.9116,60.8763,60.9028,23400.0
2014-09-05 13:00:00,69.07,69.14,69.06,69.14,47900.0,60.9028,60.9645,60.894,60.9645,47900.0
2014-09-05 13:10:00,69.14,69.15,69.11,69.13,18400.0,60.9645,60.9733,60.938,60.9557,18400.0
2014-09-05 13:20:00,69.13,69.14,69.08,69.09,31100.0,60.9557,60.9645,60.9116,60.9204,31100.0
2014-09-05 13:30:00,69.09,69.1,69.06,69.08,27600.0,60.9204,60.9292,60.894,60.9116,27600.0
2014-09-05 13:40:00,69.08,69.08,69.05,69.06,27800.0,60.9116,60.9116,60.8851,60.894,27800.0
2014-09-05 13:50:00,69.06,69.11,69.05,69.11,27200.0,60.894,60.938,60.8851,60.938,27200.0
2014-09-05 14:00:00,69.11,69.21,69.11,69.19,53900.0,60.938,61.0262,60.938,61.0086,53900.0
2014-09-05 14:10:00,69.19,69.2,69.17,69.2,34900.0,61.0086,61.0174,60.991,61.0174,34900.0
2014-09-05 14:20:00,69.2,69.22,69.18,69.2,38300.0,61.0174,61.035,60.9998,61.0174,38300.0
2014-09-05 14:30:00,69.2,69.21,69.17,69.18,31500.0,61.0174,61.0262,60.991,60.9998,31500.0
2014-09-05 14:40:00,69.17,69.18,69.13,69.15,28500.0,60.991,60.9998,60.9557,60.9733,28500.0
2014-09-05 14:50:00,69.15,69.17,69.13,69.17,26600.0,60.9733,60.991,60.9557,60.991,26600.0
2014-09-05 15:00:00,69.17,69.2,69.14,69.19,27200.0,60.991,61.0174,60.9645,61.0086,27200.0
2014-09-05 15:10:00,69.19,69.2,69.18,69.19,84800.0,61.0086,61.0174,60.9998,61.0086,84800.0
2014-09-05 15:20:00,69.19,69.19,69.14,69.15,64000.0,61.0086,61.0086,60.9645,60.9733,64000.0
2014-09-05 15:30:00,69.14,69.16,69.13,69.16,50200.0,60.9645,60.9821,60.9557,60.9821,50200.0
2014-09-05 15:40:00,69.16,69.22,69.15,69.22,128900.0,60.9821,61.035,60.9733,61.035,128900.0
2014-09-05 15:50:00,69.22,69.29,69.21,69.28,313400.0,61.035,61.0968,61.0262,61.0879,313400.0
2014-09-08 09:30:00,69.09,69.17,69.0,69.17,134600.0,60.9204,60.991,60.8411,60.991,134600.0
2014-09-08 09:40:00,69.17,69.17,69.08,69.08,98000.0,60.991,60.991,60.9116,60.9116,98000.0
2014-09-08 09:50:00,69.07,69.16,69.07,69.09,55800.0,60.9028,60.9821,60.9028,60.9204,55800.0
2014-09-08 10:00:00,69.1,69.15,69.06,69.06,58300.0,60.9292,60.9733,60.894,60.894,58300.0
2014-09-08 10:10:00,69.06,69.07,68.99,68.99,56900.0,60.894,60.9028,60.8322,60.8322,56900.0
2014-09-08 10:20:00,68.99,69.02,68.94,68.97,58900.0,60.8322,60.8587,60.7881,60.8146,58900.0
2014-09-08 10:30:00,68.96,68.97,68.88,68.9,89800.0,60.8058,60.8146,60.7352,60.7529,89800.0
2014-09-08 10:40:00,68.91,68.98,68.9,68.96,99100.0,60.7617,60.8234,60.7529,60.8058,99100.0
2014-09-08 10:50:00,68.96,69.02,68.92,69.01,63700.0,60.8058,60.8587,60.7705,60.8499,63700.0
2014-09-08 11:00:00,69.0,69.06,68.98,69.05,41100.0,60.8411,60.894,60.8234,60.8851,41100.0
2014-09-08 11:10:00,69.05,69.06,69.01,69.04,68700.0,60.8851,60.894,60.8499,60.8763,68700.0
2014-09-08 11:20:00,69.04,69.06,69.01,69.01,22100.0,60.8763,60.894,60.8499,60.8499,22100.0
2014-09-08 11:30:00,69.02,69.06,69.01,69.02,25800.0,60.8587,60.894,60.8499,60.8587,25800.0
2014-09-08 11:40:00,69.01,69.03,68.97,68.98,23000.0,60.8499,60.8675,60.8146,60.8234,23000.0
2014-09-08 11:50:00,68.97,68.97,68.89,68.9,24300.0,60.8146,60.8146,60.7441,60.7529,24300.0
2014-09-08 12:00:00,68.89,68.92,68.87,68.89,16400.0,60.7441,60.7705,60.7264,60.7441,16400.0
2014-09-08 12:10:00,68.9,68.9,68.86,68.86,21700.0,60.7529,60.7529,60.7176,60.7176,21700.0
2014-09-08 12:20:00,68.86,68.91,68.86,68.91,15700.0,60.7176,60.7617,60.7176,60.7617,15700.0
2014-09-08 12:30:00,68.91,68.95,68.91,68.95,99200.0,60.7617,60.797,60.7617,60.797,99200.0
2014-09-08 12:40:00,68.95,68.98,68.92,68.93,33100.0,60.797,60.8234,60.7705,60.7793,33100.0
2014-09-08 12:50:00,68.93,68.95,68.93,68.94,6900.0,60.7793,60.797,60.7793,60.7881,6900.0
2014-09-08 13:00:00,68.93,68.97,68.88,68.9,20300.0,60.7793,60.8146,60.7352,60.7529,20300.0
2014-09-08 13:10:00,68.9,68.93,68.76,68.76,63500.0,60.7529,60.7793,60.6294,60.6294,63500.0
2014-09-08 13:20:00,68.77,68.79,68.74,68.74,190600.0,60.6382,60.6559,60.6118,60.6118,190600.0
2014-09-08 13:30:00,68.74,68.78,68.7,68.77,128800.0,60.6118,60.6471,60.5765,60.6382,128800.0
2014-09-08 13:40:00,68.76,68.77,68.69,68.7,69000.0,60.6294,60.6382,60.5677,60.5765,69000.0
2014-09-08 13:50:00,68.7,68.72,68.68,68.72,56400.0,60.5765,60.5942,60.5589,60.5942,56400.0
2014-09-08 14:00:00,68.71,68.75,68.7,68.74,31100.0,60.5853,60.6206,60.5765,60.6118,31100.0
2014-09-08 14:10:00,68.74,68.79,68.71,68.79,37700.0,60.6118,60.6559,60.5853,60.6559,37700.0
2014-09-08 14:20:00,68.78,68.8,68.74,68.77,17300.0,60.6471,60.6647,60.6118,60.6382,17300.0
2014-09-08 14:30:00,68.78,68.8,68.77,68.77,33600.0,60.6471,60.6647,60.6382,60.6382,33600.0
2014-09-08 14:40:00,68.76,68.8,68.76,68.8,19200.0,60.6294,60.6647,60.6294,60.6647,19200.0
2014-09-08 14:50:00,68.79,68.82,68.79,68.79,26100.0,60.6559,60.6823,60.6559,60.6559,26100.0
2014-09-08 15:00:00,68.8,68.87,68.79,68.87,29800.0,60.6647,60.7264,60.6559,60.7264,29800.0
2014-09-08 15:10:00,68.87,68.92,68.87,68.92,24300.0,60.7264,60.7705,60.7264,60.7705,24300.0
2014-09-08 15:20:00,68.91,68.92,68.88,68.92,69200.0,60.7617,60.7705,60.7352,60.7705,69200.0
2014-09-08 15:30:00,68.93,68.99,68.91,68.98,121600.0,60.7793,60.8322,60.7617,60.8234,121600.0
2014-09-08 15:40:00,68.98,68.99,68.95,68.98,73800.0,60.8234,60.8322,60.797,60.8234,73800.0
2014-09-08 15:50:00,68.98,69.01,68.95,68.95,186500.0,60.8234,60.8499,60.797,60.797,186500.0
2014-09-09 09:30:00,68.88,68.95,68.67,68.74,45300.0,60.7352,60.797,60.5501,60.6118,45300.0
2014-09-09 09:40:00,68.75,68.77,68.67,68.73,70600.0,60.6206,60.6382,60.5501,60.603,70600.0
2014-09-09 09:50:00,68.72,68.72,68.51,68.51,117700.0,60.5942,60.5942,60.409,60.409,117700.0
2014-09-09 10:00:00,68.51,68.63,68.48,68.63,83500.0,60.409,60.5148,60.3825,60.5148,83500.0
2014-09-09 10:10:00,68.62,68.62,68.52,68.54,70100.0,60.506,60.506,60.4178,60.4354,70100.0
2014-09-09 10:20:00,68.53,68.6,68.49,68.6,57800.0,60.4266,60.4884,60.3914,60.4884,57800.0
2014-09-09 10:30:00,68.6,68.61,68.5,68.5,51400.0,60.4884,60.4972,60.4002,60.4002,51400.0
2014-09-09 10:40:00,68.49,68.56,68.48,68.54,42600.0,60.3914,60.4531,60.3825,60.4354,42600.0
2014-09-09 10:50:00,68.54,68.61,68.53,68.55,33100.0,60.4354,60.4972,60.4266,60.4443,33100.0
2014-09-09 11:00:00,68.55,68.57,68.52,68.54,51700.0,60.4443,60.4619,60.4178,60.4354,51700.0
2014-09-09 11:10:00,68.55,68.6,68.55,68.57,80500.0,60.4443,60.4884,60.4443,60.4619,80500.0
2014-09-09 11:20:00,68.56,68.59,68.53,68.55,21900.0,60.4531,60.4795,60.4266,60.4443,21900.0
2014-09-09 11:30:00,68.56,68.58,68.55,68.55,20800.0,60.4531,60.4707,60.4443,60.4443,20800.0
2014-09-09 11:40:00,68.55,68.57,68.53,68.55,20500.0,60.4443,60.4619,60.4266,60.4443,20500.0
2014-09-09 11:50:00,68.55,68.55,68.48,68.53,43300.0,60.4443,60.4443,60.3825,60.4266,43300.0
2014-09-09 12:00:00,68.52,68.52,68.47,68.52,12700.0,60.4178,60.4178,60.3737,60.4178,12700.0
2014-09-09 12:10:00,68.52,68.56,68.5,68.55,21300.0,60.4178,60.4531,60.4002,60.4443,21300.0
2014-09-09 12:20:00,68.55,68.57,68.54,68.55,13900.0,60.4443,60.4619,60.4354,60.4443,13900.0
2014-09-09 12:30:00,68.55,68.56,68.52,68.54,11100.0,60.4443,60.4531,60.4178,60.4354,11100.0
2014-09-09 12:40:00,68.54,68.54,68.51,68.51,13100.0,60.4354,60.4354,60.409,60.409,13100.0
2014-09-09 12:50:00,68.51,68.52,68.46,68.49,15900.0,60.409,60.4178,60.3649,60.3914,15900.0
2014-09-09 13:00:00,68.49,68.55,68.47,68.47,73900.0,60.3914,60.4443,60.3737,60.3737,73900.0
2014-09-09 13:10:00,68.47,68.54,68.47,68.5,44400.0,60.3737,60.4354,60.3737,60.4002,44400.0
2014-09-09 13:20:00,68.51,68.55,68.48,68.55,33400.0,60.409,60.4443,60.3825,60.4443,33400.0
2014-09-09 13:30:00,68.55,68.62,68.55,68.58,28600.0,60.4443,60.506,60.4443,60.4707,28600.0
2014-09-09 13:40:00,68.59,68.69,68.58,68.69,41700.0,60.4795,60.5677,60.4707,60.5677,41700.0
2014-09-09 13:50:00,68.69,68.7,68.65,68.66,54200.0,60.5677,60.5765,60.5324,60.5413,54200.0
2014-09-09 14:00:00,68.66,68.67,68.56,68.56,43900.0,60.5413,60.5501,60.4531,60.4531,43900.0
2014-09-09 14:10:00,68.57,68.59,68.52,68.53,22400.0,60.4619,60.4795,60.4178,60.4266,22400.0
2014-09-09 14:20:00,68.54,68.54,68.46,68.48,45400.0,60.4354,60.4354,60.3649,60.3825,45400.0
2014-09-09 14:30:00,68.47,68.5,68.45,68.48,66100.0,60.3737,60.4002,60.3561,60.3825,66100.0
2014-09-09 14:40:00,68.49,68.49,68.43,68.45,53000.0,60.3914,60.3914,60.3385,60.3561,53000.0
2014-09-09 14:50:00,68.44,68.52,68.43,68.49,61300.0,60.3473,60.4178,60.3385,60.3914,61300.0
2014-09-09 15:00:00,68.48,68.48,68.33,68.36,185300.0,60.3825,60.3825,60.2503,60.2767,185300.0
2014-09-09 15:10:00,68.36,68.36,68.28,68.3,192400.0,60.2767,60.2767,60.2062,60.2238,192400.0
2014-09-09 15:20:00,68.31,68.31,68.23,68.28,147200.0,60.2326,60.2326,60.1621,60.2062,147200.0
2014-09-09 15:30:00,68.28,68.3,68.26,68.27,95600.0,60.2062,60.2238,60.1886,60.1974,95600.0
2014-09-09 15:40:00,68.26,68.28,68.24,68.27,70700.0,60.1886,60.2062,60.1709,60.1974,70700.0
2014-09-09 15:50:00,68.27,68.3,68.26,68.29,165400.0,60.1974,60.2238,60.1886,60.215,165400.0
2014-09-10 09:30:00,68.44,68.44,68.22,68.24,130300.0,60.3473,60.3473,60.1533,60.1709,130300.0
2014-09-10 09:40:00,68.23,68.3,68.14,68.29,105700.0,60.1621,60.2238,60.0827,60.215,105700.0
2014-09-10 09:50:00,68.29,68.29,68.09,68.13,71700.0,60.215,60.215,60.0387,60.0739,71700.0
2014-09-10 10:00:00,68.14,68.22,68.07,68.21,84600.0,60.0827,60.1533,60.021,60.1445,84600.0
2014-09-10 10:10:00,68.21,68.22,68.13,68.14,68200.0,60.1445,60.1533,60.0739,60.0827,68200.0
2014-09-10 10:20:00,68.14,68.23,68.11,68.22,45500.0,60.0827,60.1621,60.0563,60.1533,45500.0
2014-09-10 10:30:00,68.23,68.23,68.09,68.1,57400.0,60.1621,60.1621,60.0387,60.0475,57400.0
2014-09-10 10:40:00,68.09,68.22,68.09,68.16,89300.0,60.0387,60.1533,60.0387,60.1004,89300.0
2014-09-10 10:50:00,68.16,68.22,68.14,68.16,64000.0,60.1004,60.1533,60.0827,60.1004,64000.0
2014-09-10 11:00:00,68.16,68.19,68.13,68.17,35400.0,60.1004,60.1268,60.0739,60.1092,35400.0
2014-09-10 11:10:00,68.17,68.28,68.17,68.27,64700.0,60.1092,60.2062,60.1092,60.1974,64700.0
2014-09-10 11:20:00,68.26,68.27,68.21,68.26,47100.0,60.1886,60.1974,60.1445,60.1886,47100.0
2014-09-10 11:30:00,68.28,68.32,68.23,68.31,41200.0,60.2062,60.2415,60.1621,60.2326,41200.0
2014-09-10 11:40:00,68.31,68.32,68.24,68.26,12900.0,60.2326,60.2415,60.1709,60.1886,12900.0
2014-09-10 11:50:00,68.26,68.26,68.23,68.24,12300.0,60.1886,60.1886,60.1621,60.1709,12300.0
2014-09-10 12:00:00,68.24,68.24,68.2,68.22,35700.0,60.1709,60.1709,60.1356,60.1533,35700.0
2014-09-10 12:10:00,68.23,68.3,68.22,68.29,23500.0,60.1621,60.2238,60.1533,60.215,23500.0
2014-09-10 12:20:00,68.29,68.37,68.29,68.31,29900.0,60.215,60.2855,60.215,60.2326,29900.0
2014-09-10 12:30:00,68.31,68.32,68.28,68.3,37600.0,60.2326,60.2415,60.2062,60.2238,37600.0
2014-09-10 12:40:00,68.3,68.33,68.28,68.31,31700.0,60.2238,60.2503,60.2062,60.2326,31700.0
2014-09-10 12:50:00,68.32,68.34,68.28,68.3,32700.0,60.2415,60.2591,60.2062,60.2238,32700.0
2014-09-10 13:00:00,68.3,68.43,68.3,68.42,101800.0,60.2238,60.3385,60.2238,60.3296,101800.0
2014-09-10 13:10:00,68.43,68.46,68.41,68.42,27700.0,60.3385,60.3649,60.3208,60.3296,27700.0
2014-09-10 13:20:00,68.41,68.43,68.4,68.43,28200.0,60.3208,60.3385,60.312,60.3385,28200.0
2014-09-10 13:30:00,68.43,68.45,68.39,68.4,22500.0,60.3385,60.3561,60.3032,60.312,22500.0
2014-09-10 13:40:00,68.4,68.43,68.38,68.43,20000.0,60.312,60.3385,60.2944,60.3385,20000.0
2014-09-10 13:50:00,68.44,68.46,68.42,68.43,30600.0,60.3473,60.3649,60.3296,60.3385,30600.0
2014-09-10 14:00:00,68.43,68.47,68.4,68.4,30600.0,60.3385,60.3737,60.312,60.312,30600.0
2014-09-10 14:10:00,68.4,68.43,68.4,68.4,87500.0,60.312,60.3385,60.312,60.312,87500.0
2014-09-10 14:20:00,68.4,68.44,68.39,68.43,26400.0,60.312,60.3473,60.3032,60.3385,26400.0
2014-09-10 14:30:00,68.43,68.44,68.38,68.4,30100.0,60.3385,60.3473,60.2944,60.312,30100.0
2014-09-10 14:40:00,68.38,68.43,68.38,68.42,36100.0,60.2944,60.3385,60.2944,60.3296,36100.0
2014-09-10 14:50:00,68.43,68.44,68.38,68.4,17600.0,60.3385,60.3473,60.2944,60.312,17600.0
2014-09-10 15:00:00,68.4,68.53,68.4,68.53,30500.0,60.312,60.4266,60.312,60.4266,30500.0
2014-09-10 15:10:00,68.52,68.55,68.5,68.53,36100.0,60.4178,60.4443,60.4002,60.4266,36100.0
2014-09-10 15:20:00,68.54,68.54,68.5,68.51,18400.0,60.4354,60.4354,60.4002,60.409,18400.0
2014-09-10 15:30:00,68.51,68.55,68.5,68.53,26600.0,60.409,60.4443,60.4002,60.4266,26600.0
2014-09-10 15:40:00,68.53,68.54,68.48,68.52,47400.0,60.4266,60.4354,60.3825,60.4178,47400.0
2014-09-10 15:50:00,68.51,68.54,68.5,68.51,242100.0,60.409,60.4354,60.4002,60.409,242100.0
2014-09-11 09:30:00,68.22,68.51,68.22,68.5,64200.0,60.1533,60.409,60.1533,60.4002,64200.0
2014-09-11 09:40:00,68.49,68.52,68.42,68.46,105400.0,60.3914,60.4178,60.3296,60.3649,105400.0
2014-09-11 09:50:00,68.47,68.57,68.44,68.57,58000.0,60.3737,60.4619,60.3473,60.4619,58000.0
2014-09-11 10:00:00,68.57,68.58,68.51,68.53,73700.0,60.4619,60.4707,60.409,60.4266,73700.0
2014-09-11 10:10:00,68.53,68.59,68.49,68.59,72700.0,60.4266,60.4795,60.3914,60.4795,72700.0
2014-09-11 10:20:00,68.58,68.59,68.48,68.5,203300.0,60.4707,60.4795,60.3825,60.4002,203300.0
2014-09-11 10:30:00,68.49,68.49,68.36,68.38,64200.0,60.3914,60.3914,60.2767,60.2944,64200.0
2014-09-11 10:40:00,68.38,68.39,68.32,68.38,55900.0,60.2944,60.3032,60.2415,60.2944,55900.0
2014-09-11 10:50:00,68.37,68.47,68.35,68.46,45100.0,60.2855,60.3737,60.2679,60.3649,45100.0
2014-09-11 11:00:00,68.45,68.53,68.45,68.5,63400.0,60.3561,60.4266,60.3561,60.4002,63400.0
2014-09-11 11:10:00,68.5,68.56,68.48,68.56,33300.0,60.4002,60.4531,60.3825,60.4531,33300.0
2014-09-11 11:20:00,68.57,68.57,68.51,68.51,49600.0,60.4619,60.4619,60.409,60.409,49600.0
2014-09-11 11:30:00,68.51,68.57,68.51,68.54,19100.0,60.409,60.4619,60.409,60.4354,19100.0
2014-09-11 11:40:00,68.54,68.55,68.5,68.53,50600.0,60.4354,60.4443,60.4002,60.4266,50600.0
2014-09-11 11:50:00,68.53,68.54,68.51,68.53,39200.0,60.4266,60.4354,60.409,60.4266,39200.0
2014-09-11 12:00:00,68.54,68.58,68.51,68.52,22700.0,60.4354,60.4707,60.409,60.4178,22700.0
2014-09-11 12:10:00,68.52,68.53,68.48,68.52,33700.0,60.4178,60.4266,60.3825,60.4178,33700.0
2014-09-11 12:20:00,68.52,68.61,68.52,68.6,24500.0,60.4178,60.4972,60.4178,60.4884,24500.0
2014-09-11 12:30:00,68.6,68.6,68.53,68.53,38100.0,60.4884,60.4884,60.4266,60.4266,38100.0
2014-09-11 12:40:00,68.53,68.55,68.51,68.51,24900.0,60.4266,60.4443,60.409,60.409,24900.0
2014-09-11 12:50:00,68.52,68.55,68.48,68.5,24800.0,60.4178,60.4443,60.3825,60.4002,24800.0
2014-09-11 13:00:00,68.51,68.52,68.47,68.5,28300.0,60.409,60.4178,60.3737,60.4002,28300.0
2014-09-11 13:10:00,68.5,68.51,68.46,68.47,22400.0,60.4002,60.409,60.3649,60.3737,22400.0
2014-09-11 13:20:00,68.46,68.47,68.34,68.37,41700.0,60.3649,60.3737,60.2591,60.2855,41700.0
2014-09-11 13:30:00,68.36,68.39,68.33,68.38,67500.0,60.2767,60.3032,60.2503,60.2944,67500.0
2014-09-11 13:40:00,68.37,68.42,68.36,68.39,34400.0,60.2855,60.3296,60.2767,60.3032,34400.0
2014-09-11 13:50:00,68.38,68.39,68.33,68.36,49500.0,60.2944,60.3032,60.2503,60.2767,49500.0
2014-09-11 14:00:00,68.36,68.45,68.36,68.44,70100.0,60.2767,60.3561,60.2767,60.3473,70100.0
2014-09-11 14:10:00,68.43,68.45,68.42,68.43,47900.0,60.3385,60.3561,60.3296,60.3385,47900.0
2014-09-11 14:20:00,68.44,68.5,68.43,68.48,43700.0,60.3473,60.4002,60.3385,60.3825,43700.0
2014-09-11 14:30:00,68.48,68.53,68.48,68.48,46300.0,60.3825,60.4266,60.3825,60.3825,46300.0
2014-09-11 14:40:00,68.48,68.52,68.48,68.49,52900.0,60.3825,60.4178,60.3825,60.3914,52900.0
2014-09-11 14:50:00,68.49,68.5,68.47,68.5,37000.0,60.3914,60.4002,60.3737,60.4002,37000.0
2014-09-11 15:00:00,68.5,68.52,68.44,68.45,66900.0,60.4002,60.4178,60.3473,60.3561,66900.0
2014-09-11 15:10:00,68.45,68.52,68.45,68.52,92700.0,60.3561,60.4178,60.3561,60.4178,92700.0
2014-09-11 15:20:00,68.52,68.56,68.52,68.53,143900.0,60.4178,60.4531,60.4178,60.4266,143900.0
2014-09-11 15:30:00,68.53,68.54,68.51,68.52,68000.0,60.4266,60.4354,60.409,60.4178,68000.0
2014-09-11 15:40:00,68.52,68.56,68.51,68.53,71000.0,60.4178,60.4531,60.409,60.4266,71000.0
2014-09-11 15:50:00,68.54,68.59,68.54,68.56,167600.0,60.4354,60.4795,60.4354,60.4531,167600.0
2014-09-12 09:30:00,68.48,68.59,68.47,68.48,161900.0,60.3825,60.4795,60.3737,60.3825,161900.0
2014-09-12 09:40:00,68.46,68.46,68.38,68.44,37600.0,60.3649,60.3649,60.2944,60.3473,37600.0
2014-09-12 09:50:00,68.43,68.43,68.37,68.38,108500.0,60.3385,60.3385,60.2855,60.2944,108500.0
2014-09-12 10:00:00,68.38,68.41,68.24,68.37,89800.0,60.2944,60.3208,60.1709,60.2855,89800.0
2014-09-12 10:10:00,68.37,68.48,68.37,68.47,23500.0,60.2855,60.3825,60.2855,60.3737,23500.0
2014-09-12 10:20:00,68.47,68.47,68.42,68.42,78600.0,60.3737,60.3737,60.3296,60.3296,78600.0
2014-09-12 10:30:00,68.42,68.45,68.37,68.39,63000.0,60.3296,60.3561,60.2855,60.3032,63000.0
2014-09-12 10:40:00,68.39,68.42,68.32,68.39,55000.0,60.3032,60.3296,60.2415,60.3032,55000.0
2014-09-12 10:50:00,68.39,68.5,68.39,68.48,48600.0,60.3032,60.4002,60.3032,60.3825,48600.0
2014-09-12 11:00:00,68.48,68.5,68.45,68.46,28000.0,60.3825,60.4002,60.3561,60.3649,28000.0
2014-09-12 11:10:00,68.46,68.47,68.39,68.41,32500.0,60.3649,60.3737,60.3032,60.3208,32500.0
2014-09-12 11:20:00,68.41,68.46,68.37,68.42,39500.0,60.3208,60.3649,60.2855,60.3296,39500.0
2014-09-12 11:30:00,68.41,68.42,68.37,68.38,25200.0,60.3208,60.3296,60.2855,60.2944,25200.0
2014-09-12 11:40:00,68.37,68.43,68.34,68.34,66400.0,60.2855,60.3385,60.2591,60.2591,66400.0
2014-09-12 11:50:00,68.34,68.39,68.3,68.38,97800.0,60.2591,60.3032,60.2238,60.2944,97800.0
2014-09-12 12:00:00,68.37,68.37,68.33,68.35,36200.0,60.2855,60.2855,60.2503,60.2679,36200.0
2014-09-12 12:10:00,68.35,68.38,68.32,68.36,25200.0,60.2679,60.2944,60.2415,60.2767,25200.0
2014-09-12 12:20:00,68.35,68.37,68.31,68.32,39100.0,60.2679,60.2855,60.2326,60.2415,39100.0
2014-09-12 12:30:00,68.33,68.33,68.2,68.22,51100.0,60.2503,60.2503,60.1356,60.1533,51100.0
2014-09-12 12:40:00,68.23,68.28,68.23,68.27,57400.0,60.1621,60.2062,60.1621,60.1974,57400.0
2014-09-12 12:50:00,68.28,68.29,68.22,68.24,67500.0,60.2062,60.215,60.1533,60.1709,67500.0
2014-09-12 13:00:00,68.23,68.26,68.2,68.24,57000.0,60.1621,60.1886,60.1356,60.1709,57000.0
2014-09-12 13:10:00,68.24,68.26,68.16,68.16,388600.0,60.1709,60.1886,60.1004,60.1004,388600.0
2014-09-12 13:20:00,68.16,68.19,68.13,68.18,76400.0,60.1004,60.1268,60.0739,60.118,76400.0
2014-09-12 13:30:00,68.19,68.19,68.13,68.14,27800.0,60.1268,60.1268,60.0739,60.0827,27800.0
2014-09-12 13:40:00,68.14,68.2,68.1,68.15,73500.0,60.0827,60.1356,60.0475,60.0916,73500.0
2014-09-12 13:50:00,68.16,68.2,68.14,68.17,57100.0,60.1004,60.1356,60.0827,60.1092,57100.0
2014-09-12 14:00:00,68.18,68.21,68.16,68.21,35500.0,60.118,60.1445,60.1004,60.1445,35500.0
2014-09-12 14:10:00,68.21,68.28,68.21,68.22,36100.0,60.1445,60.2062,60.1445,60.1533,36100.0
2014-09-12 14:20:00,68.23,68.25,68.19,68.2,48700.0,60.1621,60.1797,60.1268,60.1356,48700.0
2014-09-12 14:30:00,68.2,68.22,68.15,68.17,21300.0,60.1356,60.1533,60.0916,60.1092,21300.0
2014-09-12 14:40:00,68.16,68.21,68.12,68.19,74000.0,60.1004,60.1445,60.0651,60.1268,74000.0
2014-09-12 14:50:00,68.19,68.19,68.15,68.16,55400.0,60.1268,60.1268,60.0916,60.1004,55400.0
2014-09-12 15:00:00,68.15,68.25,68.13,68.23,37200.0,60.0916,60.1797,60.0739,60.1621,37200.0
2014-09-12 15:10:00,68.22,68.3,68.21,68.29,51700.0,60.1533,60.2238,60.1445,60.215,51700.0
2014-09-12 15:20:00,68.29,68.32,68.27,68.29,45000.0,60.215,60.2415,60.1974,60.215,45000.0
2014-09-12 15:30:00,68.3,68.32,68.28,68.3,91500.0,60.2238,60.2415,60.2062,60.2238,91500.0
2014-09-12 15:40:00,68.3,68.31,68.23,68.31,115000.0,60.2238,60.2326,60.1621,60.2326,115000.0
2014-09-12 15:50:00,68.31,68.37,68.3,68.36,224200.0,60.2326,60.2855,60.2238,60.2767,224200.0
2014-09-15 09:30:00,68.33,68.42,68.19,68.21,165500.0,60.2503,60.3296,60.1268,60.1445,165500.0
2014-09-15 09:40:00,68.21,68.25,68.11,68.12,115500.0,60.1445,60.1797,60.0563,60.0651,115500.0
2014-09-15 09:50:00,68.12,68.17,68.06,68.1,172600.0,60.0651,60.1092,60.0122,60.0475,172600.0
2014-09-15 10:00:00,68.09,68.16,68.04,68.13,112900.0,60.0387,60.1004,59.9946,60.0739,112900.0
2014-09-15 10:10:00,68.13,68.19,68.09,68.13,109500.0,60.0739,60.1268,60.0387,60.0739,109500.0
2014-09-15 10:20:00,68.13,68.17,68.09,68.15,36000.0,60.0739,60.1092,60.0387,60.0916,36000.0
2014-09-15 10:30:00,68.15,68.17,68.12,68.17,25000.0,60.0916,60.1092,60.0651,60.1092,25000.0
2014-09-15 10:40:00,68.18,68.19,68.08,68.11,43400.0,60.118,60.1268,60.0298,60.0563,43400.0
2014-09-15 10:50:00,68.1,68.12,68.05,68.11,24900.0,60.0475,60.0651,60.0034,60.0563,24900.0
2014-09-15 11:00:00,68.1,68.1,68.0,68.04,29100.0,60.0475,60.0475,59.9593,59.9946,29100.0
2014-09-15 11:10:00,68.04,68.08,67.94,67.96,49600.0,59.9946,60.0298,59.9064,59.924,49600.0
2014-09-15 11:20:00,67.95,67.98,67.94,67.96,59300.0,59.9152,59.9417,59.9064,59.924,59300.0
2014-09-15 11:30:00,67.95,68.05,67.94,68.01,98700.0,59.9152,60.0034,59.9064,59.9681,98700.0
2014-09-15 11:40:00,68.02,68.02,67.95,67.97,31500.0,59.9769,59.9769,59.9152,59.9328,31500.0
2014-09-15 11:50:00,67.97,68.01,67.97,67.98,28600.0,59.9328,59.9681,59.9328,59.9417,28600.0
2014-09-15 12:00:00,67.98,68.01,67.96,67.99,79700.0,59.9417,59.9681,59.924,59.9505,79700.0
2014-09-15 12:10:00,67.99,68.03,67.97,68.0,99600.0,59.9505,59.9858,59.9328,59.9593,99600.0
2014-09-15 12:20:00,67.99,68.06,67.97,68.04,44500.0,59.9505,60.0122,59.9328,59.9946,44500.0
2014-09-15 12:30:00,68.04,68.04,68.0,68.01,51500.0,59.9946,59.9946,59.9593,59.9681,51500.0
2014-09-15 12:40:00,68.01,68.05,67.98,68.05,42400.0,59.9681,60.0034,59.9417,60.0034,42400.0
2014-09-15 12:50:00,68.06,68.06,68.03,68.06,14600.0,60.0122,60.0122,59.9858,60.0122,14600.0
2014-09-15 13:00:00,68.05,68.08,68.03,68.08,64600.0,60.0034,60.0298,59.9858,60.0298,64600.0
2014-09-15 13:10:00,68.07,68.08,68.03,68.06,15200.0,60.021,60.0298,59.9858,60.0122,15200.0
2014-09-15 13:20:00,68.06,68.06,68.01,68.01,29600.0,60.0122,60.0122,59.9681,59.9681,29600.0
2014-09-15 13:30:00,68.01,68.05,68.01,68.01,26900.0,59.9681,60.0034,59.9681,59.9681,26900.0
2014-09-15 13:40:00,68.01,68.05,67.98,68.0,75400.0,59.9681,60.0034,59.9417,59.9593,75400.0
2014-09-15 13:50:00,67.99,67.99,67.93,67.94,99800.0,59.9505,59.9505,59.8976,59.9064,99800.0
2014-09-15 14:00:00,67.94,67.97,67.92,67.96,37500.0,59.9064,59.9328,59.8888,59.924,37500.0
2014-09-15 14:10:00,67.96,67.98,67.95,67.98,24700.0,59.924,59.9417,59.9152,59.9417,24700.0
2014-09-15 14:20:00,67.98,68.09,67.96,68.09,78100.0,59.9417,60.0387,59.924,60.0387,78100.0
2014-09-15 14:30:00,68.1,68.17,68.08,68.15,187500.0,60.0475,60.1092,60.0298,60.0916,187500.0
2014-09-15 14:40:00,68.15,68.15,68.12,68.13,61600.0,60.0916,60.0916,60.0651,60.0739,61600.0
2014-09-15 14:50:00,68.13,68.14,68.11,68.12,29700.0,60.0739,60.0827,60.0563,60.0651,29700.0
2014-09-15 15:00:00,68.12,68.16,68.11,68.11,26100.0,60.0651,60.1004,60.0563,60.0563,26100.0
2014-09-15 15:10:00,68.11,68.13,68.08,68.1,23200.0,60.0563,60.0739,60.0298,60.0475,23200.0
2014-09-15 15:20:00,68.11,68.14,68.1,68.12,42500.0,60.0563,60.0827,60.0475,60.0651,42500.0
2014-09-15 15:30:00,68.13,68.14,68.08,68.11,85100.0,60.0739,60.0827,60.0298,60.0563,85100.0
2014-09-15 15:40:00,68.11,68.11,68.06,68.07,110800.0,60.0563,60.0563,60.0122,60.021,110800.0
2014-09-15 15:50:00,68.06,68.08,68.04,68.08,259600.0,60.0122,60.0298,59.9946,60.0298,259600.0
2014-09-16 09:30:00,67.89,68.0,67.78,67.79,217600.0,59.8623,59.9593,59.7653,59.7741,217600.0
2014-09-16 09:40:00,67.79,67.92,67.79,67.92,85500.0,59.7741,59.8888,59.7741,59.8888,85500.0
2014-09-16 09:50:00,67.92,68.05,67.91,68.04,141700.0,59.8888,60.0034,59.8799,59.9946,141700.0
2014-09-16 10:00:00,68.05,68.1,68.02,68.04,112800.0,60.0034,60.0475,59.9769,59.9946,112800.0
2014-09-16 10:10:00,68.04,68.12,68.04,68.07,67400.0,59.9946,60.0651,59.9946,60.021,67400.0
2014-09-16 10:20:00,68.06,68.12,68.06,68.08,33000.0,60.0122,60.0651,60.0122,60.0298,33000.0
2014-09-16 10:30:00,68.08,68.12,68.05,68.11,54500.0,60.0298,60.0651,60.0034,60.0563,54500.0
2014-09-16 10:40:00,68.11,68.12,68.04,68.09,34900.0,60.0563,60.0651,59.9946,60.0387,34900.0
2014-09-16 10:50:00,68.09,68.12,68.04,68.04,42500.0,60.0387,60.0651,59.9946,59.9946,42500.0
2014-09-16 11:00:00,68.05,68.05,67.98,68.01,50800.0,60.0034,60.0034,59.9417,59.9681,50800.0
2014-09-16 11:10:00,68.0,68.02,67.98,67.98,74100.0,59.9593,59.9769,59.9417,59.9417,74100.0
2014-09-16 11:20:00,67.99,68.14,67.99,68.13,57600.0,59.9505,60.0827,59.9505,60.0739,57600.0
2014-09-16 11:30:00,68.13,68.22,68.13,68.21,68600.0,60.0739,60.1533,60.0739,60.1445,68600.0
2014-09-16 11:40:00,68.22,68.27,68.2,68.27,61100.0,60.1533,60.1974,60.1356,60.1974,61100.0
2014-09-16 11:50:00,68.27,68.38,68.27,68.34,83200.0,60.1974,60.2944,60.1974,60.2591,83200.0
2014-09-16 12:00:00,68.34,68.36,68.29,68.29,69700.0,60.2591,60.2767,60.215,60.215,69700.0
2014-09-16 12:10:00,68.29,68.33,68.29,68.31,30300.0,60.215,60.2503,60.215,60.2326,30300.0
2014-09-16 12:20:00,68.31,68.4,68.31,68.37,36200.0,60.2326,60.312,60.2326,60.2855,36200.0
2014-09-16 12:30:00,68.37,68.46,68.37,68.45,129100.0,60.2855,60.3649,60.2855,60.3561,129100.0
2014-09-16 12:40:00,68.45,68.47,68.41,68.42,32300.0,60.3561,60.3737,60.3208,60.3296,32300.0
2014-09-16 12:50:00,68.41,68.44,68.41,68.41,34300.0,60.3208,60.3473,60.3208,60.3208,34300.0
2014-09-16 13:00:00,68.42,68.5,68.42,68.47,50500.0,60.3296,60.4002,60.3296,60.3737,50500.0
2014-09-16 13:10:00,68.47,68.53,68.45,68.53,62400.0,60.3737,60.4266,60.3561,60.4266,62400.0
2014-09-16 13:20:00,68.53,68.55,68.52,68.52,33400.0,60.4266,60.4443,60.4178,60.4178,33400.0
2014-09-16 13:30:00,68.53,68.6,68.52,68.58,42000.0,60.4266,60.4884,60.4178,60.4707,42000.0
2014-09-16 13:40:00,68.58,68.59,68.54,68.55,54900.0,60.4707,60.4795,60.4354,60.4443,54900.0
2014-09-16 13:50:00,68.55,68.56,68.5,68.52,48700.0,60.4443,60.4531,60.4002,60.4178,48700.0
2014-09-16 14:00:00,68.52,68.53,68.49,68.52,27900.0,60.4178,60.4266,60.3914,60.4178,27900.0
2014-09-16 14:10:00,68.52,68.53,68.49,68.5,17000.0,60.4178,60.4266,60.3914,60.4002,17000.0
2014-09-16 14:20:00,68.49,68.53,68.48,68.51,27400.0,60.3914,60.4266,60.3825,60.409,27400.0
2014-09-16 14:30:00,68.52,68.54,68.51,68.51,15200.0,60.4178,60.4354,60.409,60.409,15200.0
2014-09-16 14:40:00,68.51,68.51,68.48,68.48,52900.0,60.409,60.409,60.3825,60.3825,52900.0
2014-09-16 14:50:00,68.49,68.49,68.44,68.45,70700.0,60.3914,60.3914,60.3473,60.3561,70700.0
2014-09-16 15:00:00,68.46,68.48,68.45,68.45,24300.0,60.3649,60.3825,60.3561,60.3561,24300.0
2014-09-16 15:10:00,68.45,68.46,68.43,68.44,35100.0,60.3561,60.3649,60.3385,60.3473,35100.0
2014-09-16 15:20:00,68.44,68.45,68.37,68.37,41600.0,60.3473,60.3561,60.2855,60.2855,41600.0
2014-09-16 15:30:00,68.38,68.4,68.36,68.39,105500.0,60.2944,60.312,60.2767,60.3032,105500.0
2014-09-16 15:40:00,68.39,68.42,68.38,68.41,79500.0,60.3032,60.3296,60.2944,60.3208,79500.0
2014-09-16 15:50:00,68.42,68.43,68.38,68.4,271700.0,60.3296,60.3385,60.2944,60.312,271700.0
2014-09-17 09:30:00,68.45,68.52,68.25,68.42,163600.0,60.3561,60.4178,60.1797,60.3296,163600.0
2014-09-17 09:40:00,68.43,68.46,68.41,68.44,39100.0,60.3385,60.3649,60.3208,60.3473,39100.0
2014-09-17 09:50:00,68.44,68.48,68.41,68.47,41200.0,60.3473,60.3825,60.3208,60.3737,41200.0
2014-09-17 10:00:00,68.49,68.53,68.47,68.48,44700.0,60.3914,60.4266,60.3737,60.3825,44700.0
2014-09-17 10:10:00,68.48,68.49,68.44,68.46,22300.0,60.3825,60.3914,60.3473,60.3649,22300.0
2014-09-17 10:20:00,68.44,68.49,68.43,68.49,30300.0,60.3473,60.3914,60.3385,60.3914,30300.0
2014-09-17 10:30:00,68.49,68.5,68.42,68.43,39200.0,60.3914,60.4002,60.3296,60.3385,39200.0
2014-09-17 10:40:00,68.43,68.45,68.4,68.44,38400.0,60.3385,60.3561,60.312,60.3473,38400.0
2014-09-17 10:50:00,68.44,68.44,68.39,68.44,30000.0,60.3473,60.3473,60.3032,60.3473,30000.0
2014-09-17 11:00:00,68.43,68.49,68.42,68.45,57400.0,60.3385,60.3914,60.3296,60.3561,57400.0
2014-09-17 11:10:00,68.46,68.49,68.45,68.47,24900.0,60.3649,60.3914,60.3561,60.3737,24900.0
2014-09-17 11:20:00,68.47,68.48,68.45,68.48,29000.0,60.3737,60.3825,60.3561,60.3825,29000.0
2014-09-17 11:30:00,68.48,68.48,68.4,68.45,60700.0,60.3825,60.3825,60.312,60.3561,60700.0
2014-09-17 11:40:00,68.46,68.46,68.43,68.45,92800.0,60.3649,60.3649,60.3385,60.3561,92800.0
2014-09-17 11:50:00,68.45,68.49,68.45,68.45,38500.0,60.3561,60.3914,60.3561,60.3561,38500.0
2014-09-17 12:00:00,68.46,68.48,68.46,68.47,20600.0,60.3649,60.3825,60.3649,60.3737,20600.0
2014-09-17 12:10:00,68.46,68.48,68.45,68.45,29500.0,60.3649,60.3825,60.3561,60.3561,29500.0
2014-09-17 12:20:00,68.45,68.45,68.38,68.38,218200.0,60.3561,60.3561,60.2944,60.2944,218200.0
2014-09-17 12:30:00,68.37,68.42,68.37,68.41,43900.0,60.2855,60.3296,60.2855,60.3208,43900.0
2014-09-17 12:40:00,68.42,68.44,68.41,68.41,54000.0,60.3296,60.3473,60.3208,60.3208,54000.0
2014-09-17 12:50:00,68.41,68.43,68.4,68.41,23600.0,60.3208,60.3385,60.312,60.3208,23600.0
2014-09-17 13:00:00,68.41,68.42,68.37,68.39,34200.0,60.3208,60.3296,60.2855,60.3032,34200.0
2014-09-17 13:10:00,68.38,68.39,68.35,68.36,40200.0,60.2944,60.3032,60.2679,60.2767,40200.0
2014-09-17 13:20:00,68.36,68.36,68.31,68.31,47800.0,60.2767,60.2767,60.2326,60.2326,47800.0
2014-09-17 13:30:00,68.31,68.33,68.28,68.33,41500.0,60.2326,60.2503,60.2062,60.2503,41500.0
2014-09-17 13:40:00,68.33,68.4,68.32,68.38,40300.0,60.2503,60.312,60.2415,60.2944,40300.0
2014-09-17 13:50:00,68.38,68.47,68.38,68.46,86000.0,60.2944,60.3737,60.2944,60.3649,86000.0
2014-09-17 14:00:00,68.45,68.57,68.12,68.35,433700.0,60.3561,60.4619,60.0651,60.2679,433700.0
2014-09-17 14:10:00,68.37,68.6,68.37,68.56,246300.0,60.2855,60.4884,60.2855,60.4531,246300.0
2014-09-17 14:20:00,68.57,68.65,68.52,68.62,193200.0,60.4619,60.5324,60.4178,60.506,193200.0
2014-09-17 14:30:00,68.63,68.63,68.51,68.53,143300.0,60.5148,60.5148,60.409,60.4266,143300.0
2014-09-17 14:40:00,68.53,68.57,68.43,68.51,179600.0,60.4266,60.4619,60.3385,60.409,179600.0
2014-09-17 14:50:00,68.51,68.6,68.48,68.59,107300.0,60.409,60.4884,60.3825,60.4795,107300.0
2014-09-17 15:00:00,68.58,68.72,68.57,68.69,167500.0,60.4707,60.5942,60.4619,60.5677,167500.0
2014-09-17 15:10:00,68.69,68.71,68.66,68.66,68600.0,60.5677,60.5853,60.5413,60.5413,68600.0
2014-09-17 15:20:00,68.66,68.66,68.5,68.58,129300.0,60.5413,60.5413,60.4002,60.4707,129300.0
2014-09-17 15:30:00,68.58,68.59,68.42,68.42,143100.0,60.4707,60.4795,60.3296,60.3296,143100.0
2014-09-17 15:40:00,68.42,68.47,68.36,68.38,191900.0,60.3296,60.3737,60.2767,60.2944,191900.0
2014-09-17 15:50:00,68.38,68.44,68.35,68.4,685400.0,60.2944,60.3473,60.2679,60.312,685400.0
2014-09-18 09:30:00,68.6,68.63,68.46,68.52,49000.0,60.4884,60.5148,60.3649,60.4178,49000.0
2014-09-18 09:40:00,68.51,68.58,68.49,68.57,104800.0,60.409,60.4707,60.3914,60.4619,104800.0
2014-09-18 09:50:00,68.57,68.67,68.55,68.61,96600.0,60.4619,60.5501,60.4443,60.4972,96600.0
2014-09-18 10:00:00,68.61,68.71,68.61,68.71,85500.0,60.4972,60.5853,60.4972,60.5853,85500.0
2014-09-18 10:10:00,68.72,68.73,68.64,68.65,123900.0,60.5942,60.603,60.5236,60.5324,123900.0
2014-09-18 10:20:00,68.65,68.67,68.57,68.6,66300.0,60.5324,60.5501,60.4619,60.4884,66300.0
2014-09-18 10:30:00,68.59,68.73,68.59,68.73,74500.0,60.4795,60.603,60.4795,60.603,74500.0
2014-09-18 10:40:00,68.74,68.76,68.69,68.74,76000.0,60.6118,60.6294,60.5677,60.6118,76000.0
2014-09-18 10:50:00,68.75,68.77,68.7,68.7,26900.0,60.6206,60.6382,60.5765,60.5765,26900.0
2014-09-18 11:00:00,68.7,68.72,68.69,68.72,20400.0,60.5765,60.5942,60.5677,60.5942,20400.0
2014-09-18 11:10:00,68.73,68.75,68.71,68.72,49800.0,60.603,60.6206,60.5853,60.5942,49800.0
2014-09-18 11:20:00,68.71,68.75,68.7,68.72,38100.0,60.5853,60.6206,60.5765,60.5942,38100.0
2014-09-18 11:30:00,68.72,68.74,68.69,68.7,58500.0,60.5942,60.6118,60.5677,60.5765,58500.0
2014-09-18 11:40:00,68.7,68.7,68.65,68.66,82600.0,60.5765,60.5765,60.5324,60.5413,82600.0
2014-09-18 11:50:00,68.66,68.66,68.62,68.65,52400.0,60.5413,60.5413,60.506,60.5324,52400.0
2014-09-18 12:00:00,68.65,68.69,68.65,68.67,56600.0,60.5324,60.5677,60.5324,60.5501,56600.0
2014-09-18 12:10:00,68.68,68.68,68.65,68.66,15400.0,60.5589,60.5589,60.5324,60.5413,15400.0
2014-09-18 12:20:00,68.66,68.67,68.65,68.66,17500.0,60.5413,60.5501,60.5324,60.5413,17500.0
2014-09-18 12:30:00,68.66,68.68,68.64,68.66,35900.0,60.5413,60.5589,60.5236,60.5413,35900.0
2014-09-18 12:40:00,68.66,68.67,68.64,68.67,30000.0,60.5413,60.5501,60.5236,60.5501,30000.0
2014-09-18 12:50:00,68.67,68.67,68.62,68.65,17800.0,60.5501,60.5501,60.506,60.5324,17800.0
2014-09-18 13:00:00,68.65,68.66,68.63,68.64,12900.0,60.5324,60.5413,60.5148,60.5236,12900.0
2014-09-18 13:10:00,68.64,68.67,68.64,68.66,21000.0,60.5236,60.5501,60.5236,60.5413,21000.0
2014-09-18 13:20:00,68.66,68.66,68.63,68.66,32200.0,60.5413,60.5413,60.5148,60.5413,32200.0
2014-09-18 13:30:00,68.67,68.69,68.65,68.68,23500.0,60.5501,60.5677,60.5324,60.5589,23500.0
2014-09-18 13:40:00,68.69,68.7,68.67,68.68,12700.0,60.5677,60.5765,60.5501,60.5589,12700.0
2014-09-18 13:50:00,68.68,68.69,68.64,68.66,24800.0,60.5589,60.5677,60.5236,60.5413,24800.0
2014-09-18 14:00:00,68.67,68.7,68.66,68.69,24300.0,60.5501,60.5765,60.5413,60.5677,24300.0
2014-09-18 14:10:00,68.7,68.72,68.69,68.7,38400.0,60.5765,60.5942,60.5677,60.5765,38400.0
2014-09-18 14:20:00,68.69,68.69,68.65,68.66,31200.0,60.5677,60.5677,60.5324,60.5413,31200.0
2014-09-18 14:30:00,68.67,68.68,68.65,68.67,13100.0,60.5501,60.5589,60.5324,60.5501,13100.0
2014-09-18 14:40:00,68.66,68.67,68.63,68.64,64200.0,60.5413,60.5501,60.5148,60.5236,64200.0
2014-09-18 14:50:00,68.64,68.65,68.63,68.65,42500.0,60.5236,60.5324,60.5148,60.5324,42500.0
2014-09-18 15:00:00,68.64,68.69,68.63,68.68,122700.0,60.5236,60.5677,60.5148,60.5589,122700.0
2014-09-18 15:10:00,68.68,68.71,68.67,68.71,29800.0,60.5589,60.5853,60.5501,60.5853,29800.0
2014-09-18 15:20:00,68.71,68.71,68.68,68.7,60300.0,60.5853,60.5853,60.5589,60.5765,60300.0
2014-09-18 15:30:00,68.7,68.73,68.68,68.73,50900.0,60.5765,60.603,60.5589,60.603,50900.0
2014-09-18 15:40:00,68.73,68.73,68.69,68.71,90200.0,60.603,60.603,60.5677,60.5853,90200.0
2014-09-18 15:50:00,68.71,68.71,68.67,68.69,435000.0,60.5853,60.5853,60.5501,60.5677,435000.0
2014-09-19 09:30:00,68.74,68.8,68.65,68.69,90900.0,60.8141,60.8672,60.7345,60.7699,90900.0
2014-09-19 09:40:00,68.7,68.81,68.65,68.81,56400.0,60.7787,60.876,60.7345,60.876,56400.0
2014-09-19 09:50:00,68.82,68.89,68.8,68.8,48100.0,60.8849,60.9468,60.8672,60.8672,48100.0
2014-09-19 10:00:00,68.8,68.88,68.8,68.86,30800.0,60.8672,60.938,60.8672,60.9203,30800.0
2014-09-19 10:10:00,68.86,68.87,68.8,68.85,201600.0,60.9203,60.9291,60.8672,60.9114,201600.0
2014-09-19 10:20:00,68.86,68.86,68.8,68.8,88800.0,60.9203,60.9203,60.8672,60.8672,88800.0
2014-09-19 10:30:00,68.8,68.81,68.74,68.74,188400.0,60.8672,60.876,60.8141,60.8141,188400.0
2014-09-19 10:40:00,68.74,68.74,68.68,68.71,143400.0,60.8141,60.8141,60.761,60.7876,143400.0
2014-09-19 10:50:00,68.71,68.73,68.67,68.68,78100.0,60.7876,60.8053,60.7522,60.761,78100.0
2014-09-19 11:00:00,68.69,68.79,68.67,68.79,130700.0,60.7699,60.8583,60.7522,60.8583,130700.0
2014-09-19 11:10:00,68.79,68.81,68.78,68.79,140700.0,60.8583,60.876,60.8495,60.8583,140700.0
2014-09-19 11:20:00,68.8,68.81,68.76,68.76,75000.0,60.8672,60.876,60.8318,60.8318,75000.0
2014-09-19 11:30:00,68.76,68.76,68.64,68.65,57800.0,60.8318,60.8318,60.7256,60.7345,57800.0
2014-09-19 11:40:00,68.65,68.66,68.6,68.61,40500.0,60.7345,60.7433,60.6903,60.6991,40500.0
2014-09-19 11:50:00,68.61,68.64,68.59,68.63,39300.0,60.6991,60.7256,60.6814,60.7168,39300.0
2014-09-19 12:00:00,68.64,68.64,68.46,68.49,128100.0,60.7256,60.7256,60.5664,60.5929,128100.0
2014-09-19 12:10:00,68.49,68.52,68.46,68.48,75300.0,60.5929,60.6195,60.5664,60.5841,75300.0
2014-09-19 12:20:00,68.46,68.53,68.45,68.51,53000.0,60.5664,60.6283,60.5575,60.6106,53000.0
2014-09-19 12:30:00,68.51,68.54,68.48,68.54,38800.0,60.6106,60.6372,60.5841,60.6372,38800.0
2014-09-19 12:40:00,68.54,68.54,68.49,68.5,36600.0,60.6372,60.6372,60.5929,60.6018,36600.0
2014-09-19 12:50:00,68.48,68.51,68.45,68.5,29900.0,60.5841,60.6106,60.5575,60.6018,29900.0
2014-09-19 13:00:00,68.5,68.5,68.42,68.42,19100.0,60.6018,60.6018,60.531,60.531,19100.0
2014-09-19 13:10:00,68.43,68.43,68.33,68.36,70600.0,60.5399,60.5399,60.4514,60.4779,70600.0
2014-09-19 13:20:00,68.36,68.42,68.36,68.41,38600.0,60.4779,60.531,60.4779,60.5222,38600.0
2014-09-19 13:30:00,68.41,68.5,68.41,68.47,38800.0,60.5222,60.6018,60.5222,60.5752,38800.0
2014-09-19 13:40:00,68.47,68.48,68.43,68.47,23700.0,60.5752,60.5841,60.5399,60.5752,23700.0
2014-09-19 13:50:00,68.47,68.51,68.46,68.48,48700.0,60.5752,60.6106,60.5664,60.5841,48700.0
2014-09-19 14:00:00,68.48,68.51,68.47,68.5,67000.0,60.5841,60.6106,60.5752,60.6018,67000.0
2014-09-19 14:10:00,68.5,68.54,68.5,68.54,27100.0,60.6018,60.6372,60.6018,60.6372,27100.0
2014-09-19 14:20:00,68.54,68.59,68.54,68.58,27400.0,60.6372,60.6814,60.6372,60.6726,27400.0
2014-09-19 14:30:00,68.58,68.61,68.57,68.61,37500.0,60.6726,60.6991,60.6637,60.6991,37500.0
2014-09-19 14:40:00,68.62,68.64,68.61,68.62,182400.0,60.7079,60.7256,60.6991,60.7079,182400.0
2014-09-19 14:50:00,68.62,68.62,68.58,68.59,142200.0,60.7079,60.7079,60.6726,60.6814,142200.0
2014-09-19 15:00:00,68.6,68.6,68.57,68.59,62300.0,60.6903,60.6903,60.6637,60.6814,62300.0
2014-09-19 15:10:00,68.59,68.61,68.57,68.57,143900.0,60.6814,60.6991,60.6637,60.6637,143900.0
2014-09-19 15:20:00,68.56,68.58,68.55,68.56,99500.0,60.6549,60.6726,60.646,60.6549,99500.0
2014-09-19 15:30:00,68.56,68.59,68.55,68.59,81900.0,60.6549,60.6814,60.646,60.6814,81900.0
2014-09-19 15:40:00,68.59,68.65,68.57,68.62,157200.0,60.6814,60.7345,60.6637,60.7079,157200.0
2014-09-19 15:50:00,68.63,68.63,68.5,68.51,738300.0,60.7168,60.7168,60.6018,60.6106,738300.0
2014-09-22 09:30:00,68.27,68.38,68.05,68.05,106500.0,60.3983,60.4956,60.2037,60.2037,106500.0
2014-09-22 09:40:00,68.04,68.07,67.98,68.03,133000.0,60.1948,60.2214,60.1417,60.186,133000.0
2014-09-22 09:50:00,68.02,68.04,67.97,68.0,77700.0,60.1771,60.1948,60.1329,60.1594,77700.0
2014-09-22 10:00:00,67.98,68.06,67.93,68.06,102200.0,60.1417,60.2125,60.0975,60.2125,102200.0
2014-09-22 10:10:00,68.07,68.07,67.87,67.9,46700.0,60.2214,60.2214,60.0444,60.071,46700.0
2014-09-22 10:20:00,67.9,67.93,67.81,67.83,69100.0,60.071,60.0975,59.9913,60.009,69100.0
2014-09-22 10:30:00,67.82,67.82,67.73,67.77,48900.0,60.0002,60.0002,59.9206,59.956,48900.0
2014-09-22 10:40:00,67.77,67.77,67.66,67.66,70900.0,59.956,59.956,59.8586,59.8586,70900.0
2014-09-22 10:50:00,67.67,67.68,67.56,67.61,70800.0,59.8675,59.8763,59.7702,59.8144,70800.0
2014-09-22 11:00:00,67.6,67.62,67.55,67.55,64300.0,59.8056,59.8232,59.7613,59.7613,64300.0
2014-09-22 11:10:00,67.55,67.55,67.45,67.52,135700.0,59.7613,59.7613,59.6729,59.7348,135700.0
2014-09-22 11:20:00,67.52,67.59,67.52,67.58,197100.0,59.7348,59.7967,59.7348,59.7879,197100.0
2014-09-22 11:30:00,67.58,67.6,67.54,67.55,93700.0,59.7879,59.8056,59.7525,59.7613,93700.0
2014-09-22 11:40:00,67.54,67.56,67.44,67.48,127200.0,59.7525,59.7702,59.664,59.6994,127200.0
2014-09-22 11:50:00,67.48,67.48,67.41,67.45,68100.0,59.6994,59.6994,59.6375,59.6729,68100.0
2014-09-22 12:00:00,67.46,67.46,67.39,67.44,87000.0,59.6817,59.6817,59.6198,59.664,87000.0
2014-09-22 12:10:00,67.43,67.47,67.42,67.45,91400.0,59.6552,59.6905,59.6463,59.6729,91400.0
2014-09-22 12:20:00,67.44,67.48,67.44,67.45,64300.0,59.664,59.6994,59.664,59.6729,64300.0
2014-09-22 12:30:00,67.45,67.45,67.39,67.43,522100.0,59.6729,59.6729,59.6198,59.6552,522100.0
2014-09-22 12:40:00,67.42,67.48,67.4,67.48,56900.0,59.6463,59.6994,59.6286,59.6994,56900.0
2014-09-22 12:50:00,67.48,67.49,67.44,67.46,46200.0,59.6994,59.7082,59.664,59.6817,46200.0
2014-09-22 13:00:00,67.46,67.48,67.44,67.46,32900.0,59.6817,59.6994,59.664,59.6817,32900.0
2014-09-22 13:10:00,67.45,67.46,67.4,67.45,62400.0,59.6729,59.6817,59.6286,59.6729,62400.0
2014-09-22 13:20:00,67.45,67.51,67.42,67.49,333600.0,59.6729,59.7259,59.6463,59.7082,333600.0
2014-09-22 13:30:00,67.5,67.52,67.45,67.47,54300.0,59.7171,59.7348,59.6729,59.6905,54300.0
2014-09-22 13:40:00,67.47,67.49,67.45,67.49,12500.0,59.6905,59.7082,59.6729,59.7082,12500.0
2014-09-22 13:50:00,67.49,67.5,67.44,67.44,26800.0,59.7082,59.7171,59.664,59.664,26800.0
2014-09-22 14:00:00,67.43,67.45,67.41,67.43,83500.0,59.6552,59.6729,59.6375,59.6552,83500.0
2014-09-22 14:10:00,67.43,67.47,67.42,67.45,26200.0,59.6552,59.6905,59.6463,59.6729,26200.0
2014-09-22 14:20:00,67.45,67.47,67.36,67.37,55700.0,59.6729,59.6905,59.5932,59.6021,55700.0
2014-09-22 14:30:00,67.37,67.45,67.37,67.45,26500.0,59.6021,59.6729,59.6021,59.6729,26500.0
2014-09-22 14:40:00,67.45,67.51,67.41,67.49,32600.0,59.6729,59.7259,59.6375,59.7082,32600.0
2014-09-22 14:50:00,67.5,67.51,67.47,67.47,27500.0,59.7171,59.7259,59.6905,59.6905,27500.0
2014-09-22 15:00:00,67.47,67.52,67.46,67.48,101800.0,59.6905,59.7348,59.6817,59.6994,101800.0
2014-09-22 15:10:00,67.48,67.49,67.42,67.45,30700.0,59.6994,59.7082,59.6463,59.6729,30700.0
2014-09-22 15:20:00,67.45,67.51,67.45,67.51,23700.0,59.6729,59.7259,59.6729,59.7259,23700.0
2014-09-22 15:30:00,67.51,67.52,67.48,67.52,75800.0,59.7259,59.7348,59.6994,59.7348,75800.0
2014-09-22 15:40:00,67.51,67.58,67.51,67.55,151700.0,59.7259,59.7879,59.7259,59.7613,151700.0
2014-09-22 15:50:00,67.55,67.56,67.52,67.54,370500.0,59.7613,59.7702,59.7348,59.7525,370500.0
2014-09-23 09:30:00,67.3,67.41,67.23,67.39,119700.0,59.5401,59.6375,59.4782,59.6198,119700.0
2014-09-23 09:40:00,67.39,67.43,67.33,67.42,90300.0,59.6198,59.6552,59.5667,59.6463,90300.0
2014-09-23 09:50:00,67.42,67.49,67.42,67.45,102300.0,59.6463,59.7082,59.6463,59.6729,102300.0
2014-09-23 10:00:00,67.45,67.54,67.43,67.44,130900.0,59.6729,59.7525,59.6552,59.664,130900.0
2014-09-23 10:10:00,67.44,67.48,67.4,67.44,55000.0,59.664,59.6994,59.6286,59.664,55000.0
2014-09-23 10:20:00,67.45,67.51,67.35,67.35,67300.0,59.6729,59.7259,59.5844,59.5844,67300.0
2014-09-23 10:30:00,67.34,67.36,67.29,67.3,43800.0,59.5755,59.5932,59.5313,59.5401,43800.0
2014-09-23 10:40:00,67.3,67.32,67.26,67.29,82900.0,59.5401,59.5578,59.5048,59.5313,82900.0
2014-09-23 10:50:00,67.3,67.37,67.28,67.28,35200.0,59.5401,59.6021,59.5225,59.5225,35200.0
2014-09-23 11:00:00,67.29,67.35,67.29,67.32,28000.0,59.5313,59.5844,59.5313,59.5578,28000.0
2014-09-23 11:10:00,67.32,67.32,67.22,67.27,102900.0,59.5578,59.5578,59.4694,59.5136,102900.0
2014-09-23 11:20:00,67.28,67.36,67.23,67.23,1046200.0,59.5225,59.5932,59.4782,59.4782,1046200.0
2014-09-23 11:30:00,67.24,67.35,67.24,67.34,93400.0,59.4871,59.5844,59.4871,59.5755,93400.0
2014-09-23 11:40:00,67.34,67.37,67.32,67.34,46200.0,59.5755,59.6021,59.5578,59.5755,46200.0
2014-09-23 11:50:00,67.34,67.35,67.3,67.32,48200.0,59.5755,59.5844,59.5401,59.5578,48200.0
2014-09-23 12:00:00,67.3,67.33,67.27,67.28,33000.0,59.5401,59.5667,59.5136,59.5225,33000.0
2014-09-23 12:10:00,67.29,67.32,67.28,67.31,53100.0,59.5313,59.5578,59.5225,59.549,53100.0
2014-09-23 12:20:00,67.31,67.32,67.22,67.23,22700.0,59.549,59.5578,59.4694,59.4782,22700.0
2014-09-23 12:30:00,67.23,67.28,67.23,67.26,18600.0,59.4782,59.5225,59.4782,59.5048,18600.0
2014-09-23 12:40:00,67.26,67.29,67.19,67.19,17700.0,59.5048,59.5313,59.4428,59.4428,17700.0
2014-09-23 12:50:00,67.2,67.22,67.19,67.2,30700.0,59.4517,59.4694,59.4428,59.4517,30700.0
2014-09-23 13:00:00,67.19,67.2,67.13,67.14,71500.0,59.4428,59.4517,59.3897,59.3986,71500.0
2014-09-23 13:10:00,67.13,67.15,67.09,67.12,78000.0,59.3897,59.4074,59.3544,59.3809,78000.0
2014-09-23 13:20:00,67.12,67.18,67.12,67.18,46300.0,59.3809,59.434,59.3809,59.434,46300.0
2014-09-23 13:30:00,67.19,67.26,67.17,67.25,40600.0,59.4428,59.5048,59.4251,59.4959,40600.0
2014-09-23 13:40:00,67.26,67.26,67.19,67.2,24800.0,59.5048,59.5048,59.4428,59.4517,24800.0
2014-09-23 13:50:00,67.2,67.21,67.09,67.11,89500.0,59.4517,59.4605,59.3544,59.3721,89500.0
2014-09-23 14:00:00,67.11,67.14,67.08,67.1,38500.0,59.3721,59.3986,59.3455,59.3632,38500.0
2014-09-23 14:10:00,67.09,67.14,67.07,67.07,37000.0,59.3544,59.3986,59.3367,59.3367,37000.0
2014-09-23 14:20:00,67.07,67.08,67.0,67.07,101000.0,59.3367,59.3455,59.2747,59.3367,101000.0
2014-09-23 14:30:00,67.07,67.1,67.04,67.05,52800.0,59.3367,59.3632,59.3101,59.319,52800.0
2014-09-23 14:40:00,67.05,67.05,66.98,67.02,208100.0,59.319,59.319,59.257,59.2924,208100.0
2014-09-23 14:50:00,67.01,67.11,67.01,67.09,494300.0,59.2836,59.3721,59.2836,59.3544,494300.0
2014-09-23 15:00:00,67.09,67.14,67.04,67.06,144400.0,59.3544,59.3986,59.3101,59.3278,144400.0
2014-09-23 15:10:00,67.05,67.09,67.05,67.06,63700.0,59.319,59.3544,59.319,59.3278,63700.0
2014-09-23 15:20:00,67.06,67.14,67.05,67.12,67900.0,59.3278,59.3986,59.319,59.3809,67900.0
2014-09-23 15:30:00,67.13,67.2,67.11,67.2,98400.0,59.3897,59.4517,59.3721,59.4517,98400.0
2014-09-23 15:40:00,67.2,67.2,67.12,67.13,121700.0,59.4517,59.4517,59.3809,59.3897,121700.0
2014-09-23 15:50:00,67.14,67.14,66.98,66.98,366000.0,59.3986,59.3986,59.257,59.257,366000.0
2014-09-24 09:30:00,67.07,67.26,67.02,67.21,168700.0,59.3367,59.5048,59.2924,59.4605,168700.0
2014-09-24 09:40:00,67.22,67.22,66.96,66.97,1022800.0,59.4694,59.4694,59.2393,59.2482,1022800.0
2014-09-24 09:50:00,66.97,67.08,66.97,67.01,210800.0,59.2482,59.3455,59.2482,59.2836,210800.0
2014-09-24 10:00:00,67.0,67.1,66.93,67.0,227500.0,59.2747,59.3632,59.2128,59.2747,227500.0
2014-09-24 10:10:00,66.99,66.99,66.89,66.9,82100.0,59.2659,59.2659,59.1774,59.1863,82100.0
2014-09-24 10:20:00,66.89,66.99,66.84,66.96,75400.0,59.1774,59.2659,59.1332,59.2393,75400.0
2014-09-24 10:30:00,66.96,67.05,66.95,67.03,92700.0,59.2393,59.319,59.2305,59.3013,92700.0
2014-09-24 10:40:00,67.04,67.06,67.03,67.06,83600.0,59.3101,59.3278,59.3013,59.3278,83600.0
2014-09-24 10:50:00,67.06,67.08,67.0,67.04,18600.0,59.3278,59.3455,59.2747,59.3101,18600.0
2014-09-24 11:00:00,67.06,67.2,67.05,67.2,128700.0,59.3278,59.4517,59.319,59.4517,128700.0
2014-09-24 11:10:00,67.21,67.24,67.2,67.22,179400.0,59.4605,59.4871,59.4517,59.4694,179400.0
2014-09-24 11:20:00,67.22,67.39,67.22,67.38,133600.0,59.4694,59.6198,59.4694,59.6109,133600.0
2014-09-24 11:30:00,67.38,67.42,67.37,67.41,101400.0,59.6109,59.6463,59.6021,59.6375,101400.0
2014-09-24 11:40:00,67.4,67.4,67.32,67.32,26100.0,59.6286,59.6286,59.5578,59.5578,26100.0
2014-09-24 11:50:00,67.32,67.35,67.31,67.34,22600.0,59.5578,59.5844,59.549,59.5755,22600.0
2014-09-24 12:00:00,67.34,67.35,67.29,67.29,16700.0,59.5755,59.5844,59.5313,59.5313,16700.0
2014-09-24 12:10:00,67.29,67.31,67.25,67.25,11800.0,59.5313,59.549,59.4959,59.4959,11800.0
2014-09-24 12:20:00,67.26,67.28,67.24,67.28,42100.0,59.5048,59.5225,59.4871,59.5225,42100.0
2014-09-24 12:30:00,67.28,67.28,67.26,67.28,20200.0,59.5225,59.5225,59.5048,59.5225,20200.0
2014-09-24 12:40:00,67.28,67.29,67.26,67.26,9600.0,59.5225,59.5313,59.5048,59.5048,9600.0
2014-09-24 12:50:00,67.25,67.27,67.23,67.27,17400.0,59.4959,59.5136,59.4782,59.5136,17400.0
2014-09-24 13:00:00,67.27,67.31,67.27,67.3,21500.0,59.5136,59.549,59.5136,59.5401,21500.0
2014-09-24 13:10:00,67.3,67.34,67.29,67.33,22800.0,59.5401,59.5755,59.5313,59.5667,22800.0
2014-09-24 13:20:00,67.32,67.35,67.31,67.35,29700.0,59.5578,59.5844,59.549,59.5844,29700.0
2014-09-24 13:30:00,67.35,67.44,67.35,67.44,79500.0,59.5844,59.664,59.5844,59.664,79500.0
2014-09-24 13:40:00,67.45,67.48,67.44,67.46,58500.0,59.6729,59.6994,59.664,59.6817,58500.0
2014-09-24 13:50:00,67.46,67.51,67.46,67.47,17300.0,59.6817,59.7259,59.6817,59.6905,17300.0
2014-09-24 14:00:00,67.47,67.49,67.46,67.48,30100.0,59.6905,59.7082,59.6817,59.6994,30100.0
2014-09-24 14:10:00,67.48,67.49,67.45,67.49,144200.0,59.6994,59.7082,59.6729,59.7082,144200.0
2014-09-24 14:20:00,67.49,67.61,67.48,67.58,57600.0,59.7082,59.8144,59.6994,59.7879,57600.0
2014-09-24 14:30:00,67.58,67.59,67.56,67.59,108100.0,59.7879,59.7967,59.7702,59.7967,108100.0
2014-09-24 14:40:00,67.6,67.65,67.59,67.63,100900.0,59.8056,59.8498,59.7967,59.8321,100900.0
2014-09-24 14:50:00,67.64,67.67,67.62,67.65,184400.0,59.8409,59.8675,59.8232,59.8498,184400.0
2014-09-24 15:00:00,67.65,67.69,67.63,67.68,144100.0,59.8498,59.8852,59.8321,59.8763,144100.0
2014-09-24 15:10:00,67.68,67.7,67.67,67.7,85500.0,59.8763,59.894,59.8675,59.894,85500.0
2014-09-24 15:20:00,67.7,67.73,67.69,67.7,91500.0,59.894,59.9206,59.8852,59.894,91500.0
2014-09-24 15:30:00,67.69,67.73,67.68,67.71,80000.0,59.8852,59.9206,59.8763,59.9029,80000.0
2014-09-24 15:40:00,67.72,67.73,67.69,67.72,126800.0,59.9117,59.9206,59.8852,59.9117,126800.0
2014-09-24 15:50:00,67.72,67.74,67.67,67.7,242700.0,59.9117,59.9294,59.8675,59.894,242700.0
2014-09-25 09:30:00,67.54,67.61,67.41,67.55,142100.0,59.7525,59.8144,59.6375,59.7613,142100.0
2014-09-25 09:40:00,67.53,67.53,67.35,67.38,467400.0,59.7436,59.7436,59.5844,59.6109,467400.0
2014-09-25 09:50:00,67.37,67.39,67.23,67.24,372600.0,59.6021,59.6198,59.4782,59.4871,372600.0
2014-09-25 10:00:00,67.24,67.28,67.18,67.22,174200.0,59.4871,59.5225,59.434,59.4694,174200.0
2014-09-25 10:10:00,67.21,67.21,67.04,67.07,98200.0,59.4605,59.4605,59.3101,59.3367,98200.0
2014-09-25 10:20:00,67.07,67.07,66.89,67.04,131900.0,59.3367,59.3367,59.1774,59.3101,131900.0
2014-09-25 10:30:00,67.04,67.04,66.9,66.97,122100.0,59.3101,59.3101,59.1863,59.2482,122100.0
2014-09-25 10:40:00,66.96,66.96,66.79,66.89,91100.0,59.2393,59.2393,59.089,59.1774,91100.0
2014-09-25 10:50:00,66.89,66.97,66.84,66.97,62100.0,59.1774,59.2482,59.1332,59.2482,62100.0
2014-09-25 11:00:00,66.96,66.97,66.85,66.97,80400.0,59.2393,59.2482,59.142,59.2482,80400.0
2014-09-25 11:10:00,66.95,66.95,66.85,66.86,56200.0,59.2305,59.2305,59.142,59.1509,56200.0
2014-09-25 11:20:00,66.85,66.96,66.82,66.96,139200.0,59.142,59.2393,59.1155,59.2393,139200.0
2014-09-25 11:30:00,66.97,66.97,66.86,66.95,72300.0,59.2482,59.2482,59.1509,59.2305,72300.0
2014-09-25 11:40:00,66.95,66.96,66.85,66.85,87200.0,59.2305,59.2393,59.142,59.142,87200.0
2014-09-25 11:50:00,66.84,66.9,66.82,66.84,75700.0,59.1332,59.1863,59.1155,59.1332,75700.0
2014-09-25 12:00:00,66.83,66.92,66.83,66.86,43000.0,59.1243,59.204,59.1243,59.1509,43000.0
2014-09-25 12:10:00,66.87,66.88,66.81,66.83,76300.0,59.1597,59.1686,59.1066,59.1243,76300.0
2014-09-25 12:20:00,66.82,66.83,66.72,66.73,89400.0,59.1155,59.1243,59.027,59.0359,89400.0
2014-09-25 12:30:00,66.73,66.8,66.71,66.79,115700.0,59.0359,59.0978,59.0182,59.089,115700.0
2014-09-25 12:40:00,66.79,66.79,66.73,66.76,26800.0,59.089,59.089,59.0359,59.0624,26800.0
2014-09-25 12:50:00,66.77,66.78,66.74,66.77,44800.0,59.0713,59.0801,59.0447,59.0713,44800.0
2014-09-25 13:00:00,66.76,66.82,66.73,66.79,94700.0,59.0624,59.1155,59.0359,59.089,94700.0
2014-09-25 13:10:00,66.79,66.9,66.79,66.89,31100.0,59.089,59.1863,59.089,59.1774,31100.0
2014-09-25 13:20:00,66.89,66.89,66.82,66.85,34700.0,59.1774,59.1774,59.1155,59.142,34700.0
2014-09-25 13:30:00,66.85,66.85,66.79,66.8,38900.0,59.142,59.142,59.089,59.0978,38900.0
2014-09-25 13:40:00,66.79,66.82,66.75,66.77,118200.0,59.089,59.1155,59.0536,59.0713,118200.0
2014-09-25 13:50:00,66.77,66.78,66.68,66.74,56900.0,59.0713,59.0801,58.9916,59.0447,56900.0
2014-09-25 14:00:00,66.73,66.77,66.69,66.74,65400.0,59.0359,59.0713,59.0005,59.0447,65400.0
2014-09-25 14:10:00,66.73,66.78,66.72,66.78,32800.0,59.0359,59.0801,59.027,59.0801,32800.0
2014-09-25 14:20:00,66.78,66.8,66.75,66.79,41700.0,59.0801,59.0978,59.0536,59.089,41700.0
2014-09-25 14:30:00,66.78,66.83,66.78,66.82,43700.0,59.0801,59.1243,59.0801,59.1155,43700.0
2014-09-25 14:40:00,66.82,66.89,66.8,66.89,167400.0,59.1155,59.1774,59.0978,59.1774,167400.0
2014-09-25 14:50:00,66.89,66.9,66.82,66.83,82000.0,59.1774,59.1863,59.1155,59.1243,82000.0
2014-09-25 15:00:00,66.83,66.85,66.77,66.81,76000.0,59.1243,59.142,59.0713,59.1066,76000.0
2014-09-25 15:10:00,66.81,66.84,66.78,66.79,58200.0,59.1066,59.1332,59.0801,59.089,58200.0
2014-09-25 15:20:00,66.79,66.79,66.7,66.75,191600.0,59.089,59.089,59.0093,59.0536,191600.0
2014-09-25 15:30:00,66.75,66.89,66.74,66.89,39100.0,59.0536,59.1774,59.0447,59.1774,39100.0
2014-09-25 15:40:00,66.89,66.94,66.84,66.91,209500.0,59.1774,59.2217,59.1332,59.1951,209500.0
2014-09-25 15:50:00,66.9,66.91,66.72,66.72,359900.0,59.1863,59.1951,59.027,59.027,359900.0
2014-09-26 09:30:00,67.03,67.16,66.94,67.05,177000.0,59.3013,59.4163,59.2217,59.319,177000.0
2014-09-26 09:40:00,67.05,67.16,66.99,67.05,96900.0,59.319,59.4163,59.2659,59.319,96900.0
2014-09-26 09:50:00,67.05,67.13,66.95,67.06,152500.0,59.319,59.3897,59.2305,59.3278,152500.0
2014-09-26 10:00:00,67.07,67.26,67.07,67.18,144500.0,59.3367,59.5048,59.3367,59.434,144500.0
2014-09-26 10:10:00,67.19,67.19,67.03,67.07,102200.0,59.4428,59.4428,59.3013,59.3367,102200.0
2014-09-26 10:20:00,67.08,67.17,67.05,67.05,50400.0,59.3455,59.4251,59.319,59.319,50400.0
2014-09-26 10:30:00,67.06,67.11,67.0,67.04,68400.0,59.3278,59.3721,59.2747,59.3101,68400.0
2014-09-26 10:40:00,67.03,67.09,67.01,67.04,57800.0,59.3013,59.3544,59.2836,59.3101,57800.0
2014-09-26 10:50:00,67.03,67.1,66.99,67.1,44400.0,59.3013,59.3632,59.2659,59.3632,44400.0
2014-09-26 11:00:00,67.11,67.16,67.09,67.12,56700.0,59.3721,59.4163,59.3544,59.3809,56700.0
2014-09-26 11:10:00,67.13,67.14,67.07,67.07,28900.0,59.3897,59.3986,59.3367,59.3367,28900.0
2014-09-26 11:20:00,67.07,67.09,67.03,67.04,43000.0,59.3367,59.3544,59.3013,59.3101,43000.0
2014-09-26 11:30:00,67.05,67.05,66.95,67.01,84600.0,59.319,59.319,59.2305,59.2836,84600.0
2014-09-26 11:40:00,67.01,67.02,66.99,67.02,35500.0,59.2836,59.2924,59.2659,59.2924,35500.0
2014-09-26 11:50:00,67.02,67.04,67.01,67.03,22300.0,59.2924,59.3101,59.2836,59.3013,22300.0
2014-09-26 12:00:00,67.03,67.07,67.03,67.06,15900.0,59.3013,59.3367,59.3013,59.3278,15900.0
2014-09-26 12:10:00,67.05,67.08,67.03,67.07,16300.0,59.319,59.3455,59.3013,59.3367,16300.0
2014-09-26 12:20:00,67.08,67.09,67.05,67.07,37800.0,59.3455,59.3544,59.319,59.3367,37800.0
2014-09-26 12:30:00,67.07,67.09,67.05,67.06,25600.0,59.3367,59.3544,59.319,59.3278,25600.0
2014-09-26 12:40:00,67.06,67.07,67.04,67.04,9400.0,59.3278,59.3367,59.3101,59.3101,9400.0
2014-09-26 12:50:00,67.04,67.07,67.03,67.06,27800.0,59.3101,59.3367,59.3013,59.3278,27800.0
2014-09-26 13:00:00,67.06,67.09,67.06,67.08,21400.0,59.3278,59.3544,59.3278,59.3455,21400.0
2014-09-26 13:10:00,67.09,67.12,67.08,67.12,43800.0,59.3544,59.3809,59.3455,59.3809,43800.0
2014-09-26 13:20:00,67.12,67.16,67.1,67.11,87400.0,59.3809,59.4163,59.3632,59.3721,87400.0
2014-09-26 13:30:00,67.12,67.12,67.08,67.09,12000.0,59.3809,59.3809,59.3455,59.3544,12000.0
2014-09-26 13:40:00,67.09,67.11,67.08,67.11,14800.0,59.3544,59.3721,59.3455,59.3721,14800.0
2014-09-26 13:50:00,67.1,67.18,67.1,67.17,36300.0,59.3632,59.434,59.3632,59.4251,36300.0
2014-09-26 14:00:00,67.17,67.31,67.17,67.31,62300.0,59.4251,59.549,59.4251,59.549,62300.0
2014-09-26 14:10:00,67.31,67.43,67.28,67.43,71400.0,59.549,59.6552,59.5225,59.6552,71400.0
2014-09-26 14:20:00,67.44,67.45,67.41,67.44,42500.0,59.664,59.6729,59.6375,59.664,42500.0
2014-09-26 14:30:00,67.44,67.52,67.42,67.51,46800.0,59.664,59.7348,59.6463,59.7259,46800.0
2014-09-26 14:40:00,67.52,67.56,67.49,67.54,33300.0,59.7348,59.7702,59.7082,59.7525,33300.0
2014-09-26 14:50:00,67.54,67.54,67.44,67.48,42600.0,59.7525,59.7525,59.664,59.6994,42600.0
2014-09-26 15:00:00,67.48,67.52,67.45,67.51,26900.0,59.6994,59.7348,59.6729,59.7259,26900.0
2014-09-26 15:10:00,67.51,67.52,67.43,67.43,32200.0,59.7259,59.7348,59.6552,59.6552,32200.0
2014-09-26 15:20:00,67.42,67.46,67.42,67.44,31600.0,59.6463,59.6817,59.6463,59.664,31600.0
2014-09-26 15:30:00,67.45,67.46,67.38,67.39,46300.0,59.6729,59.6817,59.6109,59.6198,46300.0
2014-09-26 15:40:00,67.39,67.41,67.37,67.38,118400.0,59.6198,59.6375,59.6021,59.6109,118400.0
2014-09-26 15:50:00,67.39,67.46,67.39,67.41,275800.0,59.6198,59.6817,59.6198,59.6375,275800.0
2014-09-29 09:30:00,66.84,66.99,66.77,66.95,263400.0,59.1332,59.2659,59.0713,59.2305,263400.0
2014-09-29 09:40:00,66.95,67.08,66.92,67.0,242300.0,59.2305,59.3455,59.204,59.2747,242300.0
2014-09-29 09:50:00,67.0,67.12,66.97,67.1,117900.0,59.2747,59.3809,59.2482,59.3632,117900.0
2014-09-29 10:00:00,67.09,67.13,67.01,67.09,125600.0,59.3544,59.3897,59.2836,59.3544,125600.0
2014-09-29 10:10:00,67.08,67.23,67.08,67.23,72800.0,59.3455,59.4782,59.3455,59.4782,72800.0
2014-09-29 10:20:00,67.24,67.28,67.17,67.17,89700.0,59.4871,59.5225,59.4251,59.4251,89700.0
2014-09-29 10:30:00,67.17,67.2,67.14,67.17,136200.0,59.4251,59.4517,59.3986,59.4251,136200.0
2014-09-29 10:40:00,67.18,67.28,67.18,67.2,117400.0,59.434,59.5225,59.434,59.4517,117400.0
2014-09-29 10:50:00,67.21,67.22,67.16,67.17,258700.0,59.4605,59.4694,59.4163,59.4251,258700.0
2014-09-29 11:00:00,67.17,67.22,67.14,67.19,237600.0,59.4251,59.4694,59.3986,59.4428,237600.0
2014-09-29 11:10:00,67.18,67.34,67.18,67.34,263100.0,59.434,59.5755,59.434,59.5755,263100.0
2014-09-29 11:20:00,67.34,67.34,67.27,67.29,95700.0,59.5755,59.5755,59.5136,59.5313,95700.0
2014-09-29 11:30:00,67.29,67.3,67.23,67.23,84200.0,59.5313,59.5401,59.4782,59.4782,84200.0
2014-09-29 11:40:00,67.23,67.24,67.21,67.22,14700.0,59.4782,59.4871,59.4605,59.4694,14700.0
2014-09-29 11:50:00,67.23,67.3,67.23,67.3,53100.0,59.4782,59.5401,59.4782,59.5401,53100.0
2014-09-29 12:00:00,67.3,67.3,67.23,67.25,58200.0,59.5401,59.5401,59.4782,59.4959,58200.0
2014-09-29 12:10:00,67.24,67.24,67.15,67.19,34500.0,59.4871,59.4871,59.4074,59.4428,34500.0
2014-09-29 12:20:00,67.2,67.2,67.12,67.14,22300.0,59.4517,59.4517,59.3809,59.3986,22300.0
2014-09-29 12:30:00,67.13,67.14,67.08,67.09,25900.0,59.3897,59.3986,59.3455,59.3544,25900.0
2014-09-29 12:40:00,67.09,67.15,67.09,67.11,43000.0,59.3544,59.4074,59.3544,59.3721,43000.0
2014-09-29 12:50:00,67.1,67.19,67.1,67.16,78400.0,59.3632,59.4428,59.3632,59.4163,78400.0
2014-09-29 13:00:00,67.15,67.16,67.06,67.07,245800.0,59.4074,59.4163,59.3278,59.3367,245800.0
2014-09-29 13:10:00,67.08,67.19,67.06,67.15,226100.0,59.3455,59.4428,59.3278,59.4074,226100.0
2014-09-29 13:20:00,67.15,67.19,67.12,67.17,60200.0,59.4074,59.4428,59.3809,59.4251,60200.0
2014-09-29 13:30:00,67.18,67.23,67.16,67.17,56700.0,59.434,59.4782,59.4163,59.4251,56700.0
2014-09-29 13:40:00,67.17,67.18,67.11,67.15,120600.0,59.4251,59.434,59.3721,59.4074,120600.0
2014-09-29 13:50:00,67.15,67.2,67.14,67.18,340600.0,59.4074,59.4517,59.3986,59.434,340600.0
2014-09-29 14:00:00,67.17,67.25,67.13,67.15,48500.0,59.4251,59.4959,59.3897,59.4074,48500.0
2014-09-29 14:10:00,67.15,67.17,67.07,67.08,126000.0,59.4074,59.4251,59.3367,59.3455,126000.0
2014-09-29 14:20:00,67.08,67.09,67.01,67.05,224300.0,59.3455,59.3544,59.2836,59.319,224300.0
2014-09-29 14:30:00,67.05,67.14,67.04,67.12,91000.0,59.319,59.3986,59.3101,59.3809,91000.0
2014-09-29 14:40:00,67.12,67.2,67.08,67.17,80200.0,59.3809,59.4517,59.3455,59.4251,80200.0
2014-09-29 14:50:00,67.19,67.26,67.13,67.25,111500.0,59.4428,59.5048,59.3897,59.4959,111500.0
2014-09-29 15:00:00,67.25,67.28,67.15,67.16,308600.0,59.4959,59.5225,59.4074,59.4163,308600.0
2014-09-29 15:10:00,67.16,67.3,67.15,67.29,244100.0,59.4163,59.5401,59.4074,59.5313,244100.0
2014-09-29 15:20:00,67.3,67.35,67.26,67.28,164300.0,59.5401,59.5844,59.5048,59.5225,164300.0
2014-09-29 15:30:00,67.29,67.3,67.19,67.2,168600.0,59.5313,59.5401,59.4428,59.4517,168600.0
2014-09-29 15:40:00,67.2,67.2,66.99,67.13,401900.0,59.4517,59.4517,59.2659,59.3897,401900.0
2014-09-29 15:50:00,67.12,67.13,67.04,67.06,292800.0,59.3809,59.3897,59.3101,59.3278,292800.0
2014-09-30 09:30:00,67.23,67.23,66.86,66.86,400700.0,59.4782,59.4782,59.1509,59.1509,400700.0
2014-09-30 09:40:00,66.86,66.86,66.71,66.71,258500.0,59.1509,59.1509,59.0182,59.0182,258500.0
2014-09-30 09:50:00,66.71,66.79,66.64,66.78,144000.0,59.0182,59.089,58.9562,59.0801,144000.0
2014-09-30 10:00:00,66.78,66.78,66.62,66.7,144300.0,59.0801,59.0801,58.9386,59.0093,144300.0
2014-09-30 10:10:00,66.71,66.82,66.69,66.77,101400.0,59.0182,59.1155,59.0005,59.0713,101400.0
2014-09-30 10:20:00,66.77,66.8,66.7,66.72,101100.0,59.0713,59.0978,59.0093,59.027,101100.0
2014-09-30 10:30:00,66.72,66.86,66.72,66.85,50200.0,59.027,59.1509,59.027,59.142,50200.0
2014-09-30 10:40:00,66.85,66.97,66.82,66.93,70100.0,59.142,59.2482,59.1155,59.2128,70100.0
2014-09-30 10:50:00,66.93,66.98,66.91,66.96,23900.0,59.2128,59.257,59.1951,59.2393,23900.0
2014-09-30 11:00:00,66.95,67.07,66.94,67.04,62300.0,59.2305,59.3367,59.2217,59.3101,62300.0
2014-09-30 11:10:00,67.05,67.06,67.01,67.02,28700.0,59.319,59.3278,59.2836,59.2924,28700.0
2014-09-30 11:20:00,67.01,67.12,66.99,67.1,133400.0,59.2836,59.3809,59.2659,59.3632,133400.0
2014-09-30 11:30:00,67.1,67.11,67.06,67.08,45000.0,59.3632,59.3721,59.3278,59.3455,45000.0
2014-09-30 11:40:00,67.07,67.08,66.99,67.01,45200.0,59.3367,59.3455,59.2659,59.2836,45200.0
2014-09-30 11:50:00,67.02,67.05,66.98,67.02,41600.0,59.2924,59.319,59.257,59.2924,41600.0
2014-09-30 12:00:00,67.02,67.03,66.98,67.02,39500.0,59.2924,59.3013,59.257,59.2924,39500.0
2014-09-30 12:10:00,67.02,67.08,67.01,67.05,94900.0,59.2924,59.3455,59.2836,59.319,94900.0
2014-09-30 12:20:00,67.05,67.06,66.94,66.97,69200.0,59.319,59.3278,59.2217,59.2482,69200.0
2014-09-30 12:30:00,66.96,66.98,66.85,66.85,68100.0,59.2393,59.257,59.142,59.142,68100.0
2014-09-30 12:40:00,66.84,66.94,66.83,66.91,167600.0,59.1332,59.2217,59.1243,59.1951,167600.0
2014-09-30 12:50:00,66.92,66.97,66.9,66.9,152700.0,59.204,59.2482,59.1863,59.1863,152700.0
2014-09-30 13:00:00,66.89,66.99,66.89,66.92,84400.0,59.1774,59.2659,59.1774,59.204,84400.0
2014-09-30 13:10:00,66.93,66.96,66.91,66.91,122100.0,59.2128,59.2393,59.1951,59.1951,122100.0
2014-09-30 13:20:00,66.92,66.92,66.81,66.82,54500.0,59.204,59.204,59.1066,59.1155,54500.0
2014-09-30 13:30:00,66.82,66.85,66.77,66.82,80500.0,59.1155,59.142,59.0713,59.1155,80500.0
2014-09-30 13:40:00,66.82,66.82,66.64,66.65,97700.0,59.1155,59.1155,58.9562,58.9651,97700.0
2014-09-30 13:50:00,66.64,66.72,66.61,66.71,147400.0,58.9562,59.027,58.9297,59.0182,147400.0
2014-09-30 14:00:00,66.71,66.75,66.66,66.71,28800.0,59.0182,59.0536,58.9739,59.0182,28800.0
2014-09-30 14:10:00,66.72,66.73,66.67,66.68,131900.0,59.027,59.0359,58.9828,58.9916,131900.0
2014-09-30 14:20:00,66.68,66.7,66.59,66.7,206800.0,58.9916,59.0093,58.912,59.0093,206800.0
2014-09-30 14:30:00,66.71,66.75,66.69,66.71,75600.0,59.0182,59.0536,59.0005,59.0182,75600.0
2014-09-30 14:40:00,66.71,66.77,66.68,66.77,58600.0,59.0182,59.0713,58.9916,59.0713,58600.0
2014-09-30 14:50:00,66.77,66.8,66.75,66.75,54000.0,59.0713,59.0978,59.0536,59.0536,54000.0
2014-09-30 15:00:00,66.74,66.74,66.67,66.72,103500.0,59.0447,59.0447,58.9828,59.027,103500.0
2014-09-30 15:10:00,66.72,66.76,66.68,66.75,87200.0,59.027,59.0624,58.9916,59.0536,87200.0
2014-09-30 15:20:00,66.75,66.84,66.75,66.8,86500.0,59.0536,59.1332,59.0536,59.0978,86500.0
2014-09-30 15:30:00,66.81,66.88,66.76,66.8,85600.0,59.1066,59.1686,59.0624,59.0978,85600.0
2014-09-30 15:40:00,66.8,66.86,66.76,66.81,187500.0,59.0978,59.1509,59.0624,59.1066,187500.0
2014-09-30 15:50:00,66.81,66.82,66.69,66.7,313400.0,59.1066,59.1155,59.0005,59.0093,313400.0
2014-10-01 09:30:00,66.54,66.66,66.29,66.31,249300.0,58.8678,58.9739,58.6466,58.6643,249300.0
2014-10-01 09:40:00,66.31,66.4,66.26,66.26,270500.0,58.6643,58.7439,58.6201,58.6201,270500.0
2014-10-01 09:50:00,66.25,66.37,66.19,66.34,385800.0,58.6112,58.7174,58.5581,58.6908,385800.0
2014-10-01 10:00:00,66.34,66.34,66.12,66.18,271800.0,58.6908,58.6908,58.4962,58.5493,271800.0
2014-10-01 10:10:00,66.17,66.25,66.1,66.14,149000.0,58.5404,58.6112,58.4785,58.5139,149000.0
2014-10-01 10:20:00,66.14,66.21,66.13,66.17,186200.0,58.5139,58.5758,58.5051,58.5404,186200.0
2014-10-01 10:30:00,66.17,66.17,65.99,66.04,104400.0,58.5404,58.5404,58.3812,58.4254,104400.0
2014-10-01 10:40:00,66.04,66.17,66.04,66.14,359600.0,58.4254,58.5404,58.4254,58.5139,359600.0
2014-10-01 10:50:00,66.14,66.24,66.12,66.23,83400.0,58.5139,58.6024,58.4962,58.5935,83400.0
2014-10-01 11:00:00,66.23,66.37,66.23,66.32,118900.0,58.5935,58.7174,58.5935,58.6731,118900.0
2014-10-01 11:10:00,66.32,66.35,66.26,66.32,228300.0,58.6731,58.6997,58.6201,58.6731,228300.0
2014-10-01 11:20:00,66.33,66.33,66.18,66.21,120700.0,58.682,58.682,58.5493,58.5758,120700.0
2014-10-01 11:30:00,66.2,66.22,66.14,66.21,63400.0,58.567,58.5847,58.5139,58.5758,63400.0
2014-10-01 11:40:00,66.19,66.22,66.12,66.14,49400.0,58.5581,58.5847,58.4962,58.5139,49400.0
2014-10-01 11:50:00,66.13,66.22,66.13,66.19,58700.0,58.5051,58.5847,58.5051,58.5581,58700.0
2014-10-01 12:00:00,66.19,66.2,66.1,66.19,90200.0,58.5581,58.567,58.4785,58.5581,90200.0
2014-10-01 12:10:00,66.2,66.2,66.07,66.16,77400.0,58.567,58.567,58.452,58.5316,77400.0
2014-10-01 12:20:00,66.15,66.24,66.12,66.22,74600.0,58.5227,58.6024,58.4962,58.5847,74600.0
2014-10-01 12:30:00,66.21,66.21,66.11,66.14,71200.0,58.5758,58.5758,58.4874,58.5139,71200.0
2014-10-01 12:40:00,66.13,66.15,66.01,66.01,168200.0,58.5051,58.5227,58.3989,58.3989,168200.0
2014-10-01 12:50:00,66.01,66.08,66.0,66.03,116300.0,58.3989,58.4608,58.39,58.4166,116300.0
2014-10-01 13:00:00,66.03,66.05,65.92,65.92,356100.0,58.4166,58.4343,58.3193,58.3193,356100.0
2014-10-01 13:10:00,65.93,65.99,65.87,65.9,137000.0,58.3281,58.3812,58.275,58.3016,137000.0
2014-10-01 13:20:00,65.9,65.94,65.85,65.93,164600.0,58.3016,58.337,58.2573,58.3281,164600.0
2014-10-01 13:30:00,65.94,65.94,65.78,65.8,174600.0,58.337,58.337,58.1954,58.2131,174600.0
2014-10-01 13:40:00,65.8,65.83,65.73,65.78,268800.0,58.2131,58.2396,58.1512,58.1954,268800.0
2014-10-01 13:50:00,65.77,65.82,65.75,65.78,105100.0,58.1866,58.2308,58.1689,58.1954,105100.0
2014-10-01 14:00:00,65.78,65.89,65.75,65.88,59500.0,58.1954,58.2927,58.1689,58.2839,59500.0
2014-10-01 14:10:00,65.88,65.93,65.86,65.93,31000.0,58.2839,58.3281,58.2662,58.3281,31000.0
2014-10-01 14:20:00,65.92,65.98,65.87,65.92,64600.0,58.3193,58.3723,58.275,58.3193,64600.0
2014-10-01 14:30:00,65.93,65.96,65.89,65.95,49300.0,58.3281,58.3547,58.2927,58.3458,49300.0
2014-10-01 14:40:00,65.95,65.96,65.9,65.93,85000.0,58.3458,58.3547,58.3016,58.3281,85000.0
2014-10-01 14:50:00,65.92,65.92,65.78,65.79,104800.0,58.3193,58.3193,58.1954,58.2043,104800.0
2014-10-01 15:00:00,65.79,65.82,65.7,65.71,144500.0,58.2043,58.2308,58.1246,58.1335,144500.0
2014-10-01 15:10:00,65.71,65.86,65.7,65.83,120200.0,58.1335,58.2662,58.1246,58.2396,120200.0
2014-10-01 15:20:00,65.82,65.88,65.73,65.85,196900.0,58.2308,58.2839,58.1512,58.2573,196900.0
2014-10-01 15:30:00,65.85,65.92,65.83,65.91,145000.0,58.2573,58.3193,58.2396,58.3104,145000.0
2014-10-01 15:40:00,65.91,66.02,65.9,65.98,171600.0,58.3104,58.4077,58.3016,58.3723,171600.0
2014-10-01 15:50:00,65.98,65.98,65.84,65.84,532000.0,58.3723,58.3723,58.2485,58.2485,532000.0
2014-10-02 09:30:00,65.83,66.02,65.74,66.0,128300.0,58.2396,58.4077,58.16,58.39,128300.0
2014-10-02 09:40:00,66.0,66.03,65.89,65.98,125700.0,58.39,58.4166,58.2927,58.3723,125700.0
2014-10-02 09:50:00,65.98,66.08,65.93,65.95,95500.0,58.3723,58.4608,58.3281,58.3458,95500.0
2014-10-02 10:00:00,65.94,65.96,65.83,65.94,84400.0,58.337,58.3547,58.2396,58.337,84400.0
2014-10-02 10:10:00,65.94,65.95,65.8,65.82,97200.0,58.337,58.3458,58.2131,58.2308,97200.0
2014-10-02 10:20:00,65.82,65.9,65.78,65.78,80500.0,58.2308,58.3016,58.1954,58.1954,80500.0
2014-10-02 10:30:00,65.75,65.77,65.58,65.64,183800.0,58.1689,58.1866,58.0185,58.0715,183800.0
2014-10-02 10:40:00,65.64,65.65,65.52,65.56,225900.0,58.0715,58.0804,57.9654,58.0008,225900.0
2014-10-02 10:50:00,65.56,65.57,65.41,65.43,260900.0,58.0008,58.0096,57.8681,57.8858,260900.0
2014-10-02 11:00:00,65.43,65.52,65.4,65.48,313400.0,57.8858,57.9654,57.8592,57.93,313400.0
2014-10-02 11:10:00,65.49,65.52,65.43,65.44,163700.0,57.9388,57.9654,57.8858,57.8946,163700.0
2014-10-02 11:20:00,65.44,65.44,65.36,65.39,138400.0,57.8946,57.8946,57.8238,57.8504,138400.0
2014-10-02 11:30:00,65.4,65.41,65.19,65.22,150000.0,57.8592,57.8681,57.6734,57.7,150000.0
2014-10-02 11:40:00,65.22,65.22,65.04,65.13,234500.0,57.7,57.7,57.5407,57.6204,234500.0
2014-10-02 11:50:00,65.13,65.22,65.08,65.21,143600.0,57.6204,57.7,57.5761,57.6911,143600.0
2014-10-02 12:00:00,65.21,65.32,65.19,65.31,22100.0,57.6911,57.7884,57.6734,57.7796,22100.0
2014-10-02 12:10:00,65.31,65.33,65.26,65.31,58100.0,57.7796,57.7973,57.7354,57.7796,58100.0
2014-10-02 12:20:00,65.31,65.35,65.27,65.34,101200.0,57.7796,57.815,57.7442,57.8061,101200.0
2014-10-02 12:30:00,65.34,65.41,65.28,65.3,32000.0,57.8061,57.8681,57.7531,57.7708,32000.0
2014-10-02 12:40:00,65.31,65.4,65.27,65.38,63500.0,57.7796,57.8592,57.7442,57.8415,63500.0
2014-10-02 12:50:00,65.39,65.62,65.38,65.61,70300.0,57.8504,58.0539,57.8415,58.045,70300.0
2014-10-02 13:00:00,65.6,65.67,65.59,65.67,101700.0,58.0362,58.0981,58.0273,58.0981,101700.0
2014-10-02 13:10:00,65.67,65.82,65.66,65.82,167000.0,58.0981,58.2308,58.0892,58.2308,167000.0
2014-10-02 13:20:00,65.81,65.86,65.75,65.86,206900.0,58.2219,58.2662,58.1689,58.2662,206900.0
2014-10-02 13:30:00,65.85,65.89,65.76,65.78,172400.0,58.2573,58.2927,58.1777,58.1954,172400.0
2014-10-02 13:40:00,65.78,65.8,65.74,65.74,49800.0,58.1954,58.2131,58.16,58.16,49800.0
2014-10-02 13:50:00,65.74,65.85,65.74,65.78,111000.0,58.16,58.2573,58.16,58.1954,111000.0
2014-10-02 14:00:00,65.78,66.03,65.77,66.01,179600.0,58.1954,58.4166,58.1866,58.3989,179600.0
2014-10-02 14:10:00,66.01,66.1,65.99,66.02,243200.0,58.3989,58.4785,58.3812,58.4077,243200.0
2014-10-02 14:20:00,66.02,66.08,65.95,66.08,358900.0,58.4077,58.4608,58.3458,58.4608,358900.0
2014-10-02 14:30:00,66.08,66.08,65.96,65.99,97500.0,58.4608,58.4608,58.3547,58.3812,97500.0
2014-10-02 14:40:00,65.99,66.17,65.99,66.13,124100.0,58.3812,58.5404,58.3812,58.5051,124100.0
2014-10-02 14:50:00,66.12,66.21,66.1,66.13,68500.0,58.4962,58.5758,58.4785,58.5051,68500.0
2014-10-02 15:00:00,66.13,66.14,66.05,66.09,73900.0,58.5051,58.5139,58.4343,58.4697,73900.0
2014-10-02 15:10:00,66.09,66.13,65.99,65.99,108000.0,58.4697,58.5051,58.3812,58.3812,108000.0
2014-10-02 15:20:00,66.0,66.08,66.0,66.06,69400.0,58.39,58.4608,58.39,58.4431,69400.0
2014-10-02 15:30:00,66.05,66.1,66.0,66.1,102000.0,58.4343,58.4785,58.39,58.4785,102000.0
2014-10-02 15:40:00,66.09,66.11,65.99,66.1,116900.0,58.4697,58.4874,58.3812,58.4785,116900.0
2014-10-02 15:50:00,66.12,66.17,66.07,66.1,1275100.0,58.4962,58.5404,58.452,58.4785,1275100.0
2014-10-03 09:30:00,66.52,66.63,66.39,66.4,395100.0,58.8501,58.9474,58.7351,58.7439,395100.0
2014-10-03 09:40:00,66.39,66.78,66.39,66.75,291200.0,58.7351,59.0801,58.7351,59.0536,291200.0
2014-10-03 09:50:00,66.76,66.81,66.69,66.79,105200.0,59.0624,59.1066,59.0005,59.089,105200.0
2014-10-03 10:00:00,66.8,66.94,66.79,66.94,192900.0,59.0978,59.2217,59.089,59.2217,192900.0
2014-10-03 10:10:00,66.94,66.94,66.87,66.88,76000.0,59.2217,59.2217,59.1597,59.1686,76000.0
2014-10-03 10:20:00,66.88,66.95,66.85,66.91,115400.0,59.1686,59.2305,59.142,59.1951,115400.0
2014-10-03 10:30:00,66.91,66.91,66.76,66.82,70700.0,59.1951,59.1951,59.0624,59.1155,70700.0
2014-10-03 10:40:00,66.81,66.81,66.72,66.81,84300.0,59.1066,59.1066,59.027,59.1066,84300.0
2014-10-03 10:50:00,66.81,66.91,66.79,66.9,97800.0,59.1066,59.1951,59.089,59.1863,97800.0
2014-10-03 11:00:00,66.89,66.97,66.88,66.95,105800.0,59.1774,59.2482,59.1686,59.2305,105800.0
2014-10-03 11:10:00,66.95,66.96,66.88,66.88,38200.0,59.2305,59.2393,59.1686,59.1686,38200.0
2014-10-03 11:20:00,66.88,66.94,66.83,66.94,119100.0,59.1686,59.2217,59.1243,59.2217,119100.0
2014-10-03 11:30:00,66.95,66.97,66.92,66.96,59100.0,59.2305,59.2482,59.204,59.2393,59100.0
2014-10-03 11:40:00,66.96,66.97,66.87,66.91,106000.0,59.2393,59.2482,59.1597,59.1951,106000.0
2014-10-03 11:50:00,66.9,66.95,66.89,66.94,72700.0,59.1863,59.2305,59.1774,59.2217,72700.0
2014-10-03 12:00:00,66.93,67.0,66.9,66.95,168500.0,59.2128,59.2747,59.1863,59.2305,168500.0
2014-10-03 12:10:00,66.95,67.03,66.94,67.02,61500.0,59.2305,59.3013,59.2217,59.2924,61500.0
2014-10-03 12:20:00,67.02,67.09,67.02,67.08,41900.0,59.2924,59.3544,59.2924,59.3455,41900.0
2014-10-03 12:30:00,67.09,67.14,67.08,67.1,76600.0,59.3544,59.3986,59.3455,59.3632,76600.0
2014-10-03 12:40:00,67.1,67.15,67.09,67.13,57000.0,59.3632,59.4074,59.3544,59.3897,57000.0
2014-10-03 12:50:00,67.13,67.16,67.1,67.11,133900.0,59.3897,59.4163,59.3632,59.3721,133900.0
2014-10-03 13:00:00,67.12,67.13,67.05,67.07,64500.0,59.3809,59.3897,59.319,59.3367,64500.0
2014-10-03 13:10:00,67.08,67.11,67.03,67.04,121100.0,59.3455,59.3721,59.3013,59.3101,121100.0
2014-10-03 13:20:00,67.05,67.07,67.03,67.04,31000.0,59.319,59.3367,59.3013,59.3101,31000.0
2014-10-03 13:30:00,67.04,67.05,66.95,66.99,49200.0,59.3101,59.319,59.2305,59.2659,49200.0
2014-10-03 13:40:00,66.99,66.99,66.94,66.97,148400.0,59.2659,59.2659,59.2217,59.2482,148400.0
2014-10-03 13:50:00,66.96,67.02,66.96,66.99,64000.0,59.2393,59.2924,59.2393,59.2659,64000.0
2014-10-03 14:00:00,67.0,67.09,67.0,67.05,192200.0,59.2747,59.3544,59.2747,59.319,192200.0
2014-10-03 14:10:00,67.05,67.08,67.04,67.04,109500.0,59.319,59.3455,59.3101,59.3101,109500.0
2014-10-03 14:20:00,67.04,67.12,67.03,67.07,82600.0,59.3101,59.3809,59.3013,59.3367,82600.0
2014-10-03 14:30:00,67.08,67.11,67.07,67.09,46900.0,59.3455,59.3721,59.3367,59.3544,46900.0
2014-10-03 14:40:00,67.09,67.11,67.07,67.1,64900.0,59.3544,59.3721,59.3367,59.3632,64900.0
2014-10-03 14:50:00,67.1,67.1,67.06,67.06,63000.0,59.3632,59.3632,59.3278,59.3278,63000.0
2014-10-03 15:00:00,67.06,67.12,67.02,67.02,74900.0,59.3278,59.3809,59.2924,59.2924,74900.0
2014-10-03 15:10:00,67.03,67.07,66.98,67.03,140600.0,59.3013,59.3367,59.257,59.3013,140600.0
2014-10-03 15:20:00,67.03,67.07,67.01,67.04,71400.0,59.3013,59.3367,59.2836,59.3101,71400.0
2014-10-03 15:30:00,67.03,67.05,66.98,67.01,82300.0,59.3013,59.319,59.257,59.2836,82300.0
2014-10-03 15:40:00,67.01,67.06,66.98,67.06,216700.0,59.2836,59.3278,59.257,59.3278,216700.0
2014-10-03 15:50:00,67.07,67.08,66.95,66.95,450400.0,59.3367,59.3455,59.2305,59.2305,450400.0
2014-10-06 09:30:00,67.14,67.28,67.06,67.11,289000.0,59.3986,59.5225,59.3278,59.3721,289000.0
2014-10-06 09:40:00,67.14,67.2,67.07,67.14,100200.0,59.3986,59.4517,59.3367,59.3986,100200.0
2014-10-06 09:50:00,67.14,67.18,67.02,67.02,67400.0,59.3986,59.434,59.2924,59.2924,67400.0
2014-10-06 10:00:00,67.03,67.1,66.98,67.03,210000.0,59.3013,59.3632,59.257,59.3013,210000.0
2014-10-06 10:10:00,67.02,67.03,66.92,66.96,67100.0,59.2924,59.3013,59.204,59.2393,67100.0
2014-10-06 10:20:00,66.95,66.97,66.89,66.9,63200.0,59.2305,59.2482,59.1774,59.1863,63200.0
2014-10-06 10:30:00,66.9,67.03,66.89,66.99,66900.0,59.1863,59.3013,59.1774,59.2659,66900.0
2014-10-06 10:40:00,66.99,67.04,66.84,66.84,80700.0,59.2659,59.3101,59.1332,59.1332,80700.0
2014-10-06 10:50:00,66.85,66.86,66.73,66.79,78300.0,59.142,59.1509,59.0359,59.089,78300.0
2014-10-06 11:00:00,66.79,66.86,66.77,66.84,48400.0,59.089,59.1509,59.0713,59.1332,48400.0
2014-10-06 11:10:00,66.84,66.88,66.77,66.81,68800.0,59.1332,59.1686,59.0713,59.1066,68800.0
2014-10-06 11:20:00,66.8,66.8,66.72,66.75,62900.0,59.0978,59.0978,59.027,59.0536,62900.0
2014-10-06 11:30:00,66.75,66.85,66.75,66.75,120000.0,59.0536,59.142,59.0536,59.0536,120000.0
2014-10-06 11:40:00,66.76,66.77,66.51,66.57,150900.0,59.0624,59.0713,58.8412,58.8943,150900.0
2014-10-06 11:50:00,66.56,66.63,66.54,66.62,60700.0,58.8855,58.9474,58.8678,58.9386,60700.0
2014-10-06 12:00:00,66.62,66.77,66.62,66.72,130000.0,58.9386,59.0713,58.9386,59.027,130000.0
2014-10-06 12:10:00,66.72,66.73,66.66,66.72,138000.0,59.027,59.0359,58.9739,59.027,138000.0
2014-10-06 12:20:00,66.73,66.73,66.63,66.64,49000.0,59.0359,59.0359,58.9474,58.9562,49000.0
2014-10-06 12:30:00,66.65,66.65,66.56,66.58,40500.0,58.9651,58.9651,58.8855,58.9032,40500.0
2014-10-06 12:40:00,66.57,66.61,66.45,66.52,72700.0,58.8943,58.9297,58.7882,58.8501,72700.0
2014-10-06 12:50:00,66.51,66.57,66.48,66.55,48000.0,58.8412,58.8943,58.8147,58.8766,48000.0
2014-10-06 13:00:00,66.53,66.65,66.48,66.61,65400.0,58.8589,58.9651,58.8147,58.9297,65400.0
2014-10-06 13:10:00,66.61,66.74,66.57,66.7,58200.0,58.9297,59.0447,58.8943,59.0093,58200.0
2014-10-06 13:20:00,66.7,66.77,66.7,66.74,62500.0,59.0093,59.0713,59.0093,59.0447,62500.0
2014-10-06 13:30:00,66.75,66.77,66.66,66.69,39300.0,59.0536,59.0713,58.9739,59.0005,39300.0
2014-10-06 13:40:00,66.71,66.72,66.66,66.66,75600.0,59.0182,59.027,58.9739,58.9739,75600.0
2014-10-06 13:50:00,66.66,66.7,66.63,66.67,38900.0,58.9739,59.0093,58.9474,58.9828,38900.0
2014-10-06 14:00:00,66.67,66.68,66.57,66.6,52200.0,58.9828,58.9916,58.8943,58.9209,52200.0
2014-10-06 14:10:00,66.59,66.74,66.58,66.72,48900.0,58.912,59.0447,58.9032,59.027,48900.0
2014-10-06 14:20:00,66.73,66.81,66.73,66.79,85500.0,59.0359,59.1066,59.0359,59.089,85500.0
2014-10-06 14:30:00,66.79,66.8,66.75,66.75,69900.0,59.089,59.0978,59.0536,59.0536,69900.0
2014-10-06 14:40:00,66.75,66.76,66.7,66.72,93300.0,59.0536,59.0624,59.0093,59.027,93300.0
2014-10-06 14:50:00,66.72,66.74,66.7,66.71,32100.0,59.027,59.0447,59.0093,59.0182,32100.0
2014-10-06 15:00:00,66.7,66.72,66.59,66.59,108500.0,59.0093,59.027,58.912,58.912,108500.0
2014-10-06 15:10:00,66.59,66.65,66.56,66.64,55400.0,58.912,58.9651,58.8855,58.9562,55400.0
2014-10-06 15:20:00,66.64,66.74,66.61,66.69,94200.0,58.9562,59.0447,58.9297,59.0005,94200.0
2014-10-06 15:30:00,66.69,66.72,66.62,66.7,64100.0,59.0005,59.027,58.9386,59.0093,64100.0
2014-10-06 15:40:00,66.69,66.7,66.61,66.61,92400.0,59.0005,59.0093,58.9297,58.9297,92400.0
2014-10-06 15:50:00,66.61,66.64,66.56,66.6,434000.0,58.9297,58.9562,58.8855,58.9209,434000.0
2014-10-07 09:30:00,66.29,66.29,65.92,66.05,267800.0,58.6466,58.6466,58.3193,58.4343,267800.0
2014-10-07 09:40:00,66.05,66.12,65.97,66.08,274700.0,58.4343,58.4962,58.3635,58.4608,274700.0
2014-10-07 09:50:00,66.07,66.17,66.03,66.17,123900.0,58.452,58.5404,58.4166,58.5404,123900.0
2014-10-07 10:00:00,66.17,66.3,66.15,66.3,157500.0,58.5404,58.6554,58.5227,58.6554,157500.0
2014-10-07 10:10:00,66.3,66.32,66.19,66.25,144800.0,58.6554,58.6731,58.5581,58.6112,144800.0
2014-10-07 10:20:00,66.27,66.28,66.17,66.28,118400.0,58.6289,58.6378,58.5404,58.6378,118400.0
2014-10-07 10:30:00,66.3,66.42,66.26,66.26,109000.0,58.6554,58.7616,58.6201,58.6201,109000.0
2014-10-07 10:40:00,66.25,66.42,66.24,66.34,62300.0,58.6112,58.7616,58.6024,58.6908,62300.0
2014-10-07 10:50:00,66.34,66.38,66.18,66.19,114300.0,58.6908,58.7262,58.5493,58.5581,114300.0
2014-10-07 11:00:00,66.18,66.2,66.06,66.12,95700.0,58.5493,58.567,58.4431,58.4962,95700.0
2014-10-07 11:10:00,66.12,66.14,66.0,66.05,44500.0,58.4962,58.5139,58.39,58.4343,44500.0
2014-10-07 11:20:00,66.05,66.11,65.98,66.0,79100.0,58.4343,58.4874,58.3723,58.39,79100.0
2014-10-07 11:30:00,66.0,66.03,65.94,66.0,96700.0,58.39,58.4166,58.337,58.39,96700.0
2014-10-07 11:40:00,66.0,66.09,65.99,66.07,42400.0,58.39,58.4697,58.3812,58.452,42400.0
2014-10-07 11:50:00,66.08,66.13,66.02,66.09,125000.0,58.4608,58.5051,58.4077,58.4697,125000.0
2014-10-07 12:00:00,66.09,66.15,66.07,66.14,49200.0,58.4697,58.5227,58.452,58.5139,49200.0
2014-10-07 12:10:00,66.14,66.22,66.14,66.21,75600.0,58.5139,58.5847,58.5139,58.5758,75600.0
2014-10-07 12:20:00,66.21,66.23,66.17,66.21,29500.0,58.5758,58.5935,58.5404,58.5758,29500.0
2014-10-07 12:30:00,66.21,66.23,66.13,66.15,32600.0,58.5758,58.5935,58.5051,58.5227,32600.0
2014-10-07 12:40:00,66.15,66.16,66.04,66.04,68500.0,58.5227,58.5316,58.4254,58.4254,68500.0
2014-10-07 12:50:00,66.05,66.09,66.04,66.06,46000.0,58.4343,58.4697,58.4254,58.4431,46000.0
2014-10-07 13:00:00,66.07,66.07,65.96,65.98,68800.0,58.452,58.452,58.3547,58.3723,68800.0
2014-10-07 13:10:00,65.98,66.12,65.98,66.08,50600.0,58.3723,58.4962,58.3723,58.4608,50600.0
2014-10-07 13:20:00,66.07,66.15,66.07,66.13,27600.0,58.452,58.5227,58.452,58.5051,27600.0
2014-10-07 13:30:00,66.14,66.15,66.01,66.01,39000.0,58.5139,58.5227,58.3989,58.3989,39000.0
2014-10-07 13:40:00,66.01,66.06,65.99,66.04,52800.0,58.3989,58.4431,58.3812,58.4254,52800.0
2014-10-07 13:50:00,66.05,66.12,66.03,66.09,50700.0,58.4343,58.4962,58.4166,58.4697,50700.0
2014-10-07 14:00:00,66.09,66.09,66.01,66.06,129900.0,58.4697,58.4697,58.3989,58.4431,129900.0
2014-10-07 14:10:00,66.06,66.14,66.04,66.08,36900.0,58.4431,58.5139,58.4254,58.4608,36900.0
2014-10-07 14:20:00,66.09,66.09,65.91,65.94,116300.0,58.4697,58.4697,58.3104,58.337,116300.0
2014-10-07 14:30:00,65.93,65.95,65.84,65.9,702800.0,58.3281,58.3458,58.2485,58.3016,702800.0
2014-10-07 14:40:00,65.91,65.96,65.86,65.93,1064100.0,58.3104,58.3547,58.2662,58.3281,1064100.0
2014-10-07 14:50:00,65.93,65.97,65.91,65.92,122900.0,58.3281,58.3635,58.3104,58.3193,122900.0
2014-10-07 15:00:00,65.91,65.97,65.84,65.85,95200.0,58.3104,58.3635,58.2485,58.2573,95200.0
2014-10-07 15:10:00,65.85,65.85,65.72,65.73,147100.0,58.2573,58.2573,58.1423,58.1512,147100.0
2014-10-07 15:20:00,65.73,65.78,65.66,65.78,122000.0,58.1512,58.1954,58.0892,58.1954,122000.0
2014-10-07 15:30:00,65.78,65.83,65.7,65.71,132400.0,58.1954,58.2396,58.1246,58.1335,132400.0
2014-10-07 15:40:00,65.7,65.8,65.69,65.74,215100.0,58.1246,58.2131,58.1158,58.16,215100.0
2014-10-07 15:50:00,65.73,65.74,65.61,65.61,455700.0,58.1512,58.16,58.045,58.045,455700.0
2014-10-08 09:30:00,65.65,65.83,65.58,65.79,562700.0,58.0804,58.2396,58.0185,58.2043,562700.0
2014-10-08 09:40:00,65.79,65.87,65.75,65.81,416700.0,58.2043,58.275,58.1689,58.2219,416700.0
2014-10-08 09:50:00,65.82,65.83,65.6,65.65,167800.0,58.2308,58.2396,58.0362,58.0804,167800.0
2014-10-08 10:00:00,65.64,65.7,65.56,65.63,141300.0,58.0715,58.1246,58.0008,58.0627,141300.0
2014-10-08 10:10:00,65.63,65.78,65.63,65.66,127700.0,58.0627,58.1954,58.0627,58.0892,127700.0
2014-10-08 10:20:00,65.65,65.76,65.6,65.74,118000.0,58.0804,58.1777,58.0362,58.16,118000.0
2014-10-08 10:30:00,65.75,65.8,65.61,65.65,83600.0,58.1689,58.2131,58.045,58.0804,83600.0
2014-10-08 10:40:00,65.65,65.67,65.43,65.46,129500.0,58.0804,58.0981,57.8858,57.9123,129500.0
2014-10-08 10:50:00,65.47,65.5,65.38,65.38,187100.0,57.9211,57.9477,57.8415,57.8415,187100.0
2014-10-08 11:00:00,65.39,65.46,65.27,65.46,158100.0,57.8504,57.9123,57.7442,57.9123,158100.0
2014-10-08 11:10:00,65.47,65.51,65.37,65.39,114100.0,57.9211,57.9565,57.8327,57.8504,114100.0
2014-10-08 11:20:00,65.4,65.65,65.38,65.62,153600.0,57.8592,58.0804,57.8415,58.0539,153600.0
2014-10-08 11:30:00,65.62,65.71,65.57,65.58,135600.0,58.0539,58.1335,58.0096,58.0185,135600.0
2014-10-08 11:40:00,65.57,65.63,65.56,65.58,63900.0,58.0096,58.0627,58.0008,58.0185,63900.0
2014-10-08 11:50:00,65.57,65.68,65.56,65.67,79200.0,58.0096,58.1069,58.0008,58.0981,79200.0
2014-10-08 12:00:00,65.67,65.74,65.64,65.64,60800.0,58.0981,58.16,58.0715,58.0715,60800.0
2014-10-08 12:10:00,65.64,65.73,65.63,65.7,173100.0,58.0715,58.1512,58.0627,58.1246,173100.0
2014-10-08 12:20:00,65.7,65.71,65.62,65.63,45200.0,58.1246,58.1335,58.0539,58.0627,45200.0
2014-10-08 12:30:00,65.63,65.69,65.58,65.64,76200.0,58.0627,58.1158,58.0185,58.0715,76200.0
2014-10-08 12:40:00,65.65,65.66,65.57,65.63,79400.0,58.0804,58.0892,58.0096,58.0627,79400.0
2014-10-08 12:50:00,65.63,65.64,65.57,65.62,35400.0,58.0627,58.0715,58.0096,58.0539,35400.0
2014-10-08 13:00:00,65.63,65.72,65.62,65.67,109800.0,58.0627,58.1423,58.0539,58.0981,109800.0
2014-10-08 13:10:00,65.66,65.72,65.65,65.69,54700.0,58.0892,58.1423,58.0804,58.1158,54700.0
2014-10-08 13:20:00,65.69,65.7,65.63,65.64,97800.0,58.1158,58.1246,58.0627,58.0715,97800.0
2014-10-08 13:30:00,65.65,65.73,65.62,65.72,95500.0,58.0804,58.1512,58.0539,58.1423,95500.0
2014-10-08 13:40:00,65.72,65.87,65.69,65.87,270000.0,58.1423,58.275,58.1158,58.275,270000.0
2014-10-08 13:50:00,65.86,65.9,65.85,65.88,139000.0,58.2662,58.3016,58.2573,58.2839,139000.0
2014-10-08 14:00:00,65.88,66.13,65.88,66.12,673000.0,58.2839,58.5051,58.2839,58.4962,673000.0
2014-10-08 14:10:00,66.13,66.25,66.12,66.22,283400.0,58.5051,58.6112,58.4962,58.5847,283400.0
2014-10-08 14:20:00,66.23,66.38,66.22,66.36,164200.0,58.5935,58.7262,58.5847,58.7085,164200.0
2014-10-08 14:30:00,66.38,66.52,66.37,66.43,161000.0,58.7262,58.8501,58.7174,58.7705,161000.0
2014-10-08 14:40:00,66.43,66.44,66.32,66.32,161400.0,58.7705,58.7793,58.6731,58.6731,161400.0
2014-10-08 14:50:00,66.32,66.34,66.23,66.32,166600.0,58.6731,58.6908,58.5935,58.6731,166600.0
2014-10-08 15:00:00,66.33,66.47,66.33,66.45,230800.0,58.682,58.8058,58.682,58.7882,230800.0
2014-10-08 15:10:00,66.45,66.51,66.42,66.47,122800.0,58.7882,58.8412,58.7616,58.8058,122800.0
2014-10-08 15:20:00,66.46,66.63,66.45,66.61,123700.0,58.797,58.9474,58.7882,58.9297,123700.0
2014-10-08 15:30:00,66.61,66.64,66.56,66.61,148000.0,58.9297,58.9562,58.8855,58.9297,148000.0
2014-10-08 15:40:00,66.61,66.72,66.61,66.69,217700.0,58.9297,59.027,58.9297,59.0005,217700.0
2014-10-08 15:50:00,66.7,66.75,66.62,66.62,358400.0,59.0093,59.0536,58.9386,58.9386,358400.0
2014-10-09 09:30:00,66.59,66.59,66.37,66.5,230800.0,58.912,58.912,58.7174,58.8324,230800.0
2014-10-09 09:40:00,66.49,66.51,66.29,66.32,146100.0,58.8235,58.8412,58.6466,58.6731,146100.0
2014-10-09 09:50:00,66.32,66.32,66.05,66.15,226200.0,58.6731,58.6731,58.4343,58.5227,226200.0
2014-10-09 10:00:00,66.15,66.24,66.09,66.14,389400.0,58.5227,58.6024,58.4697,58.5139,389400.0
2014-10-09 10:10:00,66.15,66.25,66.04,66.2,180500.0,58.5227,58.6112,58.4254,58.567,180500.0
2014-10-09 10:20:00,66.2,66.24,66.07,66.13,58200.0,58.567,58.6024,58.452,58.5051,58200.0
2014-10-09 10:30:00,66.11,66.11,65.89,65.93,123900.0,58.4874,58.4874,58.2927,58.3281,123900.0
2014-10-09 10:40:00,65.93,66.02,65.89,65.99,262900.0,58.3281,58.4077,58.2927,58.3812,262900.0
2014-10-09 10:50:00,65.98,66.09,65.9,66.07,422200.0,58.3723,58.4697,58.3016,58.452,422200.0
2014-10-09 11:00:00,66.08,66.13,65.94,66.08,250000.0,58.4608,58.5051,58.337,58.4608,250000.0
2014-10-09 11:10:00,66.09,66.21,66.05,66.16,189100.0,58.4697,58.5758,58.4343,58.5316,189100.0
2014-10-09 11:20:00,66.15,66.25,66.12,66.13,250900.0,58.5227,58.6112,58.4962,58.5051,250900.0
2014-10-09 11:30:00,66.14,66.14,65.97,65.98,185400.0,58.5139,58.5139,58.3635,58.3723,185400.0
2014-10-09 11:40:00,65.98,65.99,65.76,65.78,469300.0,58.3723,58.3812,58.1777,58.1954,469300.0
2014-10-09 11:50:00,65.78,65.84,65.61,65.72,570700.0,58.1954,58.2485,58.045,58.1423,570700.0
2014-10-09 12:00:00,65.72,65.77,65.66,65.67,444100.0,58.1423,58.1866,58.0892,58.0981,444100.0
2014-10-09 12:10:00,65.66,65.73,65.51,65.61,543100.0,58.0892,58.1512,57.9565,58.045,543100.0
2014-10-09 12:20:00,65.61,65.61,65.4,65.45,518500.0,58.045,58.045,57.8592,57.9035,518500.0
2014-10-09 12:30:00,65.44,65.54,65.36,65.47,392400.0,57.8946,57.9831,57.8238,57.9211,392400.0
2014-10-09 12:40:00,65.46,65.56,65.44,65.54,336000.0,57.9123,58.0008,57.8946,57.9831,336000.0
2014-10-09 12:50:00,65.54,65.58,65.49,65.53,489000.0,57.9831,58.0185,57.9388,57.9742,489000.0
2014-10-09 13:00:00,65.52,65.53,65.25,65.28,345900.0,57.9654,57.9742,57.7265,57.7531,345900.0
2014-10-09 13:10:00,65.29,65.36,65.18,65.32,220400.0,57.7619,57.8238,57.6646,57.7884,220400.0
2014-10-09 13:20:00,65.33,65.54,65.33,65.47,168100.0,57.7973,57.9831,57.7973,57.9211,168100.0
2014-10-09 13:30:00,65.46,65.7,65.41,65.7,232900.0,57.9123,58.1246,57.8681,58.1246,232900.0
2014-10-09 13:40:00,65.7,65.71,65.56,65.59,180800.0,58.1246,58.1335,58.0008,58.0273,180800.0
2014-10-09 13:50:00,65.6,65.64,65.41,65.5,225400.0,58.0362,58.0715,57.8681,57.9477,225400.0
2014-10-09 14:00:00,65.48,65.48,65.29,65.34,228000.0,57.93,57.93,57.7619,57.8061,228000.0
2014-10-09 14:10:00,65.34,65.34,65.19,65.25,314000.0,57.8061,57.8061,57.6734,57.7265,314000.0
2014-10-09 14:20:00,65.24,65.31,65.19,65.24,246700.0,57.7177,57.7796,57.6734,57.7177,246700.0
2014-10-09 14:30:00,65.23,65.39,65.13,65.35,407800.0,57.7088,57.8504,57.6204,57.815,407800.0
2014-10-09 14:40:00,65.35,65.38,65.21,65.26,168300.0,57.815,57.8415,57.6911,57.7354,168300.0
2014-10-09 14:50:00,65.25,65.39,65.22,65.24,1224000.0,57.7265,57.8504,57.7,57.7177,1224000.0
2014-10-09 15:00:00,65.23,65.32,65.11,65.14,251700.0,57.7088,57.7884,57.6027,57.6292,251700.0
2014-10-09 15:10:00,65.14,65.35,65.14,65.31,295300.0,57.6292,57.815,57.6292,57.7796,295300.0
2014-10-09 15:20:00,65.31,65.36,65.22,65.31,253400.0,57.7796,57.8238,57.7,57.7796,253400.0
2014-10-09 15:30:00,65.3,65.46,65.29,65.35,371200.0,57.7708,57.9123,57.7619,57.815,371200.0
2014-10-09 15:40:00,65.35,65.37,65.14,65.16,389000.0,57.815,57.8327,57.6292,57.6469,389000.0
2014-10-09 15:50:00,65.16,65.26,65.12,65.15,750600.0,57.6469,57.7354,57.6115,57.638,750600.0
2014-10-10 09:30:00,65.01,65.44,65.01,65.43,403300.0,57.5142,57.8946,57.5142,57.8858,403300.0
2014-10-10 09:40:00,65.44,65.57,65.34,65.45,579000.0,57.8946,58.0096,57.8061,57.9035,579000.0
2014-10-10 09:50:00,65.45,65.49,65.27,65.37,412300.0,57.9035,57.9388,57.7442,57.8327,412300.0
2014-10-10 10:00:00,65.37,65.42,65.1,65.11,342700.0,57.8327,57.8769,57.5938,57.6027,342700.0
2014-10-10 10:10:00,65.12,65.2,64.96,65.04,325300.0,57.6115,57.6823,57.47,57.5407,325300.0
2014-10-10 10:20:00,65.03,65.03,64.81,64.86,376000.0,57.5319,57.5319,57.3372,57.3815,376000.0
2014-10-10 10:30:00,64.85,64.97,64.75,64.91,440900.0,57.3726,57.4788,57.2842,57.4257,440900.0
2014-10-10 10:40:00,64.91,65.05,64.83,65.0,191300.0,57.4257,57.5496,57.3549,57.5053,191300.0
2014-10-10 10:50:00,65.01,65.13,64.97,64.98,470200.0,57.5142,57.6204,57.4788,57.4876,470200.0
2014-10-10 11:00:00,64.99,65.18,64.99,65.14,885100.0,57.4965,57.6646,57.4965,57.6292,885100.0
2014-10-10 11:10:00,65.12,65.12,64.88,64.94,241700.0,57.6115,57.6115,57.3992,57.4523,241700.0
2014-10-10 11:20:00,64.94,65.03,64.9,64.99,214500.0,57.4523,57.5319,57.4169,57.4965,214500.0
2014-10-10 11:30:00,65.0,65.09,64.96,65.03,248100.0,57.5053,57.585,57.47,57.5319,248100.0
2014-10-10 11:40:00,65.02,65.08,64.9,65.08,189200.0,57.523,57.5761,57.4169,57.5761,189200.0
2014-10-10 11:50:00,65.08,65.12,65.03,65.06,122300.0,57.5761,57.6115,57.5319,57.5584,122300.0
2014-10-10 12:00:00,65.06,65.27,65.06,65.2,285500.0,57.5584,57.7442,57.5584,57.6823,285500.0
2014-10-10 12:10:00,65.21,65.34,65.2,65.25,285700.0,57.6911,57.8061,57.6823,57.7265,285700.0
2014-10-10 12:20:00,65.25,65.36,65.19,65.31,412400.0,57.7265,57.8238,57.6734,57.7796,412400.0
2014-10-10 12:30:00,65.31,65.51,65.31,65.33,304600.0,57.7796,57.9565,57.7796,57.7973,304600.0
2014-10-10 12:40:00,65.32,65.38,65.3,65.37,97200.0,57.7884,57.8415,57.7708,57.8327,97200.0
2014-10-10 12:50:00,65.38,65.41,65.27,65.3,203800.0,57.8415,57.8681,57.7442,57.7708,203800.0
2014-10-10 13:00:00,65.3,65.35,65.24,65.32,119300.0,57.7708,57.815,57.7177,57.7884,119300.0
2014-10-10 13:10:00,65.32,65.35,65.2,65.2,38300.0,57.7884,57.815,57.6823,57.6823,38300.0
2014-10-10 13:20:00,65.21,65.22,65.12,65.16,119800.0,57.6911,57.7,57.6115,57.6469,119800.0
2014-10-10 13:30:00,65.16,65.32,65.15,65.31,88100.0,57.6469,57.7884,57.638,57.7796,88100.0
2014-10-10 13:40:00,65.32,65.36,65.19,65.28,89400.0,57.7884,57.8238,57.6734,57.7531,89400.0
2014-10-10 13:50:00,65.26,65.31,65.22,65.26,60600.0,57.7354,57.7796,57.7,57.7354,60600.0
2014-10-10 14:00:00,65.27,65.33,65.2,65.24,109600.0,57.7442,57.7973,57.6823,57.7177,109600.0
2014-10-10 14:10:00,65.24,65.24,65.11,65.13,104600.0,57.7177,57.7177,57.6027,57.6204,104600.0
2014-10-10 14:20:00,65.13,65.19,65.11,65.16,72700.0,57.6204,57.6734,57.6027,57.6469,72700.0
2014-10-10 14:30:00,65.15,65.17,65.01,65.02,115200.0,57.638,57.6557,57.5142,57.523,115200.0
2014-10-10 14:40:00,65.02,65.05,64.97,65.03,63000.0,57.523,57.5496,57.4788,57.5319,63000.0
2014-10-10 14:50:00,65.04,65.09,65.0,65.01,88300.0,57.5407,57.585,57.5053,57.5142,88300.0
2014-10-10 15:00:00,65.01,65.02,64.85,64.87,141500.0,57.5142,57.523,57.3726,57.3903,141500.0
2014-10-10 15:10:00,64.87,64.99,64.78,64.84,225900.0,57.3903,57.4965,57.3107,57.3638,225900.0
2014-10-10 15:20:00,64.84,64.86,64.76,64.83,193400.0,57.3638,57.3815,57.293,57.3549,193400.0
2014-10-10 15:30:00,64.83,64.85,64.72,64.8,238600.0,57.3549,57.3726,57.2576,57.3284,238600.0
2014-10-10 15:40:00,64.8,64.81,64.63,64.65,416200.0,57.3284,57.3372,57.178,57.1957,416200.0
2014-10-10 15:50:00,64.64,64.66,64.56,64.56,1433500.0,57.1869,57.2045,57.1161,57.1161,1433500.0
2014-10-13 09:30:00,64.52,64.67,64.3,64.61,543800.0,57.0807,57.2134,56.8861,57.1603,543800.0
2014-10-13 09:40:00,64.62,64.64,64.2,64.23,979000.0,57.1692,57.1869,56.7976,56.8241,979000.0
2014-10-13 09:50:00,64.24,64.25,63.95,64.13,921500.0,56.833,56.8418,56.5764,56.7357,921500.0
2014-10-13 10:00:00,64.13,64.3,64.09,64.12,422200.0,56.7357,56.8861,56.7003,56.7268,422200.0
2014-10-13 10:10:00,64.1,64.17,63.9,63.91,587900.0,56.7091,56.771,56.5322,56.541,587900.0
2014-10-13 10:20:00,63.91,64.04,63.85,63.86,290000.0,56.541,56.656,56.4879,56.4968,290000.0
2014-10-13 10:30:00,63.85,64.23,63.81,63.91,1046100.0,56.4879,56.8241,56.4526,56.541,1046100.0
2014-10-13 10:40:00,63.9,63.9,63.65,63.77,885100.0,56.5322,56.5322,56.311,56.4172,885100.0
2014-10-13 10:50:00,63.77,64.0,63.77,63.92,543400.0,56.4172,56.6206,56.4172,56.5499,543400.0
2014-10-13 11:00:00,63.93,64.15,63.89,64.1,277200.0,56.5587,56.7533,56.5233,56.7091,277200.0
2014-10-13 11:10:00,64.11,64.12,63.88,63.89,281400.0,56.718,56.7268,56.5145,56.5233,281400.0
2014-10-13 11:20:00,63.87,63.95,63.81,63.82,283300.0,56.5056,56.5764,56.4526,56.4614,283300.0
2014-10-13 11:30:00,63.83,64.01,63.83,63.88,244800.0,56.4702,56.6295,56.4702,56.5145,244800.0
2014-10-13 11:40:00,63.87,64.08,63.87,64.06,515500.0,56.5056,56.6914,56.5056,56.6737,515500.0
2014-10-13 11:50:00,64.07,64.16,64.01,64.04,166500.0,56.6826,56.7622,56.6295,56.656,166500.0
2014-10-13 12:00:00,64.04,64.09,63.96,64.03,316100.0,56.656,56.7003,56.5853,56.6472,316100.0
2014-10-13 12:10:00,64.03,64.2,64.01,64.18,339900.0,56.6472,56.7976,56.6295,56.7799,339900.0
2014-10-13 12:20:00,64.18,64.33,64.15,64.33,191400.0,56.7799,56.9126,56.7533,56.9126,191400.0
2014-10-13 12:30:00,64.32,64.48,64.32,64.44,187800.0,56.9037,57.0453,56.9037,57.0099,187800.0
2014-10-13 12:40:00,64.45,64.56,64.37,64.38,233500.0,57.0188,57.1161,56.948,56.9568,233500.0
2014-10-13 12:50:00,64.38,64.43,64.34,64.38,144900.0,56.9568,57.0011,56.9214,56.9568,144900.0
2014-10-13 13:00:00,64.38,64.5,64.38,64.42,152600.0,56.9568,57.063,56.9568,56.9922,152600.0
2014-10-13 13:10:00,64.42,64.44,64.16,64.22,241600.0,56.9922,57.0099,56.7622,56.8153,241600.0
2014-10-13 13:20:00,64.22,64.41,64.22,64.41,153100.0,56.8153,56.9834,56.8153,56.9834,153100.0
2014-10-13 13:30:00,64.4,64.41,64.27,64.28,2487700.0,56.9745,56.9834,56.8595,56.8684,2487700.0
2014-10-13 13:40:00,64.28,64.29,64.14,64.15,304500.0,56.8684,56.8772,56.7445,56.7533,304500.0
2014-10-13 13:50:00,64.15,64.23,64.05,64.14,214200.0,56.7533,56.8241,56.6649,56.7445,214200.0
2014-10-13 14:00:00,64.13,64.29,64.05,64.29,226500.0,56.7357,56.8772,56.6649,56.8772,226500.0
2014-10-13 14:10:00,64.29,64.29,64.14,64.14,320100.0,56.8772,56.8772,56.7445,56.7445,320100.0
2014-10-13 14:20:00,64.14,64.24,64.13,64.23,429400.0,56.7445,56.833,56.7357,56.8241,429400.0
2014-10-13 14:30:00,64.22,64.23,64.1,64.15,170500.0,56.8153,56.8241,56.7091,56.7533,170500.0
2014-10-13 14:40:00,64.14,64.17,64.04,64.06,343900.0,56.7445,56.771,56.656,56.6737,343900.0
2014-10-13 14:50:00,64.05,64.15,63.97,64.0,248700.0,56.6649,56.7533,56.5941,56.6206,248700.0
2014-10-13 15:00:00,64.0,64.02,63.88,63.88,980000.0,56.6206,56.6383,56.5145,56.5145,980000.0
2014-10-13 15:10:00,63.88,64.17,63.77,63.79,1177700.0,56.5145,56.771,56.4172,56.4349,1177700.0
2014-10-13 15:20:00,63.79,64.17,63.72,63.76,538100.0,56.4349,56.771,56.3729,56.4083,538100.0
2014-10-13 15:30:00,63.76,63.92,63.4,63.46,1149300.0,56.4083,56.5499,56.0898,56.1429,1149300.0
2014-10-13 15:40:00,63.46,63.58,63.28,63.34,878300.0,56.1429,56.2491,55.9837,56.0367,878300.0
2014-10-13 15:50:00,63.33,63.4,63.19,63.24,793300.0,56.0279,56.0898,55.904,55.9483,793300.0
2014-10-14 09:30:00,63.62,63.76,63.44,63.69,296300.0,56.2845,56.4083,56.1252,56.3464,296300.0
2014-10-14 09:40:00,63.69,63.8,63.63,63.63,377900.0,56.3464,56.4437,56.2933,56.2933,377900.0
2014-10-14 09:50:00,63.62,63.67,63.42,63.48,428300.0,56.2845,56.3287,56.1075,56.1606,428300.0
2014-10-14 10:00:00,63.48,63.68,63.38,63.67,475900.0,56.1606,56.3375,56.0721,56.3287,475900.0
2014-10-14 10:10:00,63.67,63.74,63.49,63.49,554300.0,56.3287,56.3906,56.1694,56.1694,554300.0
2014-10-14 10:20:00,63.49,63.59,63.44,63.52,186800.0,56.1694,56.2579,56.1252,56.196,186800.0
2014-10-14 10:30:00,63.52,63.65,63.45,63.63,202700.0,56.196,56.311,56.1341,56.2933,202700.0
2014-10-14 10:40:00,63.63,63.77,63.61,63.77,375500.0,56.2933,56.4172,56.2756,56.4172,375500.0
2014-10-14 10:50:00,63.79,63.94,63.71,63.73,307600.0,56.4349,56.5676,56.3641,56.3818,307600.0
2014-10-14 11:00:00,63.74,63.82,63.68,63.79,245000.0,56.3906,56.4614,56.3375,56.4349,245000.0
2014-10-14 11:10:00,63.79,64.0,63.79,63.97,168600.0,56.4349,56.6206,56.4349,56.5941,168600.0
2014-10-14 11:20:00,63.97,63.98,63.84,63.88,321000.0,56.5941,56.603,56.4791,56.5145,321000.0
2014-10-14 11:30:00,63.88,63.95,63.81,63.94,211000.0,56.5145,56.5764,56.4526,56.5676,211000.0
2014-10-14 11:40:00,63.95,64.14,63.95,64.13,244800.0,56.5764,56.7445,56.5764,56.7357,244800.0
2014-10-14 11:50:00,64.13,64.14,64.04,64.1,118900.0,56.7357,56.7445,56.656,56.7091,118900.0
2014-10-14 12:00:00,64.11,64.19,64.04,64.15,224400.0,56.718,56.7887,56.656,56.7533,224400.0
2014-10-14 12:10:00,64.15,64.16,64.06,64.06,179000.0,56.7533,56.7622,56.6737,56.6737,179000.0
2014-10-14 12:20:00,64.06,64.07,63.94,63.98,105200.0,56.6737,56.6826,56.5676,56.603,105200.0
2014-10-14 12:30:00,63.97,63.97,63.86,63.89,138200.0,56.5941,56.5941,56.4968,56.5233,138200.0
2014-10-14 12:40:00,63.88,64.03,63.86,64.03,219000.0,56.5145,56.6472,56.4968,56.6472,219000.0
2014-10-14 12:50:00,64.02,64.02,63.91,63.93,235800.0,56.6383,56.6383,56.541,56.5587,235800.0
2014-10-14 13:00:00,63.93,63.99,63.88,63.96,236900.0,56.5587,56.6118,56.5145,56.5853,236900.0
2014-10-14 13:10:00,63.98,64.07,63.95,63.99,62000.0,56.603,56.6826,56.5764,56.6118,62000.0
2014-10-14 13:20:00,64.0,64.0,63.84,63.84,153800.0,56.6206,56.6206,56.4791,56.4791,153800.0
2014-10-14 13:30:00,63.85,63.93,63.8,63.85,177800.0,56.4879,56.5587,56.4437,56.4879,177800.0
2014-10-14 13:40:00,63.84,63.87,63.72,63.81,89200.0,56.4791,56.5056,56.3729,56.4526,89200.0
2014-10-14 13:50:00,63.8,63.9,63.78,63.9,61800.0,56.4437,56.5322,56.426,56.5322,61800.0
2014-10-14 14:00:00,63.9,63.99,63.81,63.85,405300.0,56.5322,56.6118,56.4526,56.4879,405300.0
2014-10-14 14:10:00,63.84,64.0,63.83,63.89,117000.0,56.4791,56.6206,56.4702,56.5233,117000.0
2014-10-14 14:20:00,63.89,63.93,63.7,63.72,212300.0,56.5233,56.5587,56.3552,56.3729,212300.0
2014-10-14 14:30:00,63.72,63.8,63.6,63.74,271900.0,56.3729,56.4437,56.2668,56.3906,271900.0
2014-10-14 14:40:00,63.73,63.91,63.72,63.87,311300.0,56.3818,56.541,56.3729,56.5056,311300.0
2014-10-14 14:50:00,63.87,63.88,63.69,63.74,589300.0,56.5056,56.5145,56.3464,56.3906,589300.0
2014-10-14 15:00:00,63.75,63.83,63.59,63.64,273300.0,56.3995,56.4702,56.2579,56.3022,273300.0
2014-10-14 15:10:00,63.64,63.73,63.63,63.63,241200.0,56.3022,56.3818,56.2933,56.2933,241200.0
2014-10-14 15:20:00,63.63,63.69,63.47,63.65,453700.0,56.2933,56.3464,56.1518,56.311,453700.0
2014-10-14 15:30:00,63.65,63.82,63.52,63.82,440000.0,56.311,56.4614,56.196,56.4614,440000.0
2014-10-14 15:40:00,63.82,63.89,63.67,63.73,559700.0,56.4614,56.5233,56.3287,56.3818,559700.0
2014-10-14 15:50:00,63.74,63.8,63.6,63.68,666800.0,56.3906,56.4437,56.2668,56.3375,666800.0
2014-10-15 09:30:00,62.8,62.85,61.68,62.14,787100.0,55.559,55.6032,54.5681,54.9751,787100.0
2014-10-15 09:40:00,62.14,62.93,62.12,62.92,485200.0,54.9751,55.674,54.9574,55.6652,485200.0
2014-10-15 09:50:00,62.92,63.25,62.87,63.21,373000.0,55.6652,55.9571,55.6209,55.9217,373000.0
2014-10-15 10:00:00,63.2,63.47,63.2,63.33,378700.0,55.9129,56.1518,55.9129,56.0279,378700.0
2014-10-15 10:10:00,63.32,63.49,63.07,63.12,421300.0,56.0191,56.1694,55.7979,55.8421,421300.0
2014-10-15 10:20:00,63.12,63.3,63.04,63.14,478600.0,55.8421,56.0014,55.7713,55.8598,478600.0
2014-10-15 10:30:00,63.14,63.17,62.97,63.07,213300.0,55.8598,55.8863,55.7094,55.7979,213300.0
2014-10-15 10:40:00,63.07,63.15,62.85,62.95,328000.0,55.7979,55.8687,55.6032,55.6917,328000.0
2014-10-15 10:50:00,62.95,63.05,62.84,62.92,490600.0,55.6917,55.7802,55.5944,55.6652,490600.0
2014-10-15 11:00:00,62.92,63.14,62.78,63.11,401700.0,55.6652,55.8598,55.5413,55.8333,401700.0
2014-10-15 11:10:00,63.11,63.16,62.87,62.9,306200.0,55.8333,55.8775,55.6209,55.6475,306200.0
2014-10-15 11:20:00,62.89,62.89,62.66,62.68,229900.0,55.6386,55.6386,55.4351,55.4528,229900.0
2014-10-15 11:30:00,62.67,62.84,62.62,62.72,380900.0,55.444,55.5944,55.3998,55.4882,380900.0
2014-10-15 11:40:00,62.72,62.73,62.49,62.5,252700.0,55.4882,55.4971,55.2848,55.2936,252700.0
2014-10-15 11:50:00,62.49,62.66,62.45,62.65,231300.0,55.2848,55.4351,55.2494,55.4263,231300.0
2014-10-15 12:00:00,62.64,62.66,62.51,62.56,184800.0,55.4175,55.4351,55.3024,55.3467,184800.0
2014-10-15 12:10:00,62.57,62.59,62.34,62.41,216500.0,55.3555,55.3732,55.152,55.214,216500.0
2014-10-15 12:20:00,62.41,62.59,62.41,62.52,348700.0,55.214,55.3732,55.214,55.3113,348700.0
2014-10-15 12:30:00,62.52,62.59,62.47,62.5,313000.0,55.3113,55.3732,55.2671,55.2936,313000.0
2014-10-15 12:40:00,62.5,62.52,62.3,62.34,258900.0,55.2936,55.3113,55.1167,55.152,258900.0
2014-10-15 12:50:00,62.34,62.41,62.2,62.27,318400.0,55.152,55.214,55.0282,55.0901,318400.0
2014-10-15 13:00:00,62.26,62.45,62.22,62.41,443100.0,55.0813,55.2494,55.0459,55.214,443100.0
2014-10-15 13:10:00,62.42,62.45,62.09,62.14,397400.0,55.2228,55.2494,54.9309,54.9751,397400.0
2014-10-15 13:20:00,62.14,62.14,61.81,61.92,736200.0,54.9751,54.9751,54.6832,54.7805,736200.0
2014-10-15 13:30:00,61.92,62.09,61.88,62.04,229000.0,54.7805,54.9309,54.7451,54.8866,229000.0
2014-10-15 13:40:00,62.03,62.22,61.97,62.22,167000.0,54.8778,55.0459,54.8247,55.0459,167000.0
2014-10-15 13:50:00,62.21,62.29,62.13,62.14,212600.0,55.037,55.1078,54.9663,54.9751,212600.0
2014-10-15 14:00:00,62.13,62.18,61.99,62.07,319600.0,54.9663,55.0105,54.8424,54.9132,319600.0
2014-10-15 14:10:00,62.07,62.41,62.07,62.38,479600.0,54.9132,55.214,54.9132,55.1874,479600.0
2014-10-15 14:20:00,62.38,62.43,62.1,62.21,484900.0,55.1874,55.2317,54.9397,55.037,484900.0
2014-10-15 14:30:00,62.21,62.56,62.17,62.56,259000.0,55.037,55.3467,55.0016,55.3467,259000.0
2014-10-15 14:40:00,62.56,62.61,62.38,62.46,159500.0,55.3467,55.3909,55.1874,55.2582,159500.0
2014-10-15 14:50:00,62.47,62.72,62.47,62.69,212400.0,55.2671,55.4882,55.2671,55.4617,212400.0
2014-10-15 15:00:00,62.69,62.85,62.6,62.8,435400.0,55.4617,55.6032,55.3821,55.559,435400.0
2014-10-15 15:10:00,62.8,62.98,62.53,62.62,517500.0,55.559,55.7183,55.3201,55.3998,517500.0
2014-10-15 15:20:00,62.62,63.12,62.59,63.11,367900.0,55.3998,55.8421,55.3732,55.8333,367900.0
2014-10-15 15:30:00,63.1,63.33,63.01,63.3,448500.0,55.8244,56.0279,55.7448,56.0014,448500.0
2014-10-15 15:40:00,63.31,63.46,63.13,63.18,476700.0,56.0102,56.1429,55.851,55.8952,476700.0
2014-10-15 15:50:00,63.17,63.27,63.1,63.18,501700.0,55.8863,55.9748,55.8244,55.8952,501700.0
2014-10-16 09:30:00,61.76,62.55,61.76,62.55,406500.0,54.6389,55.3378,54.6389,55.3378,406500.0
2014-10-16 09:40:00,62.55,62.65,62.38,62.62,495000.0,55.3378,55.4263,55.1874,55.3998,495000.0
2014-10-16 09:50:00,62.62,62.73,62.53,62.66,186600.0,55.3998,55.4971,55.3201,55.4351,186600.0
2014-10-16 10:00:00,62.65,62.68,62.38,62.55,438200.0,55.4263,55.4528,55.1874,55.3378,438200.0
2014-10-16 10:10:00,62.55,62.55,62.16,62.34,459700.0,55.3378,55.3378,54.9928,55.152,459700.0
2014-10-16 10:20:00,62.34,62.96,62.29,62.63,975500.0,55.152,55.7006,55.1078,55.4086,975500.0
2014-10-16 10:30:00,62.64,62.82,62.54,62.66,491900.0,55.4175,55.5767,55.329,55.4351,491900.0
2014-10-16 10:40:00,62.66,63.03,62.55,63.0,585000.0,55.4351,55.7625,55.3378,55.7359,585000.0
2014-10-16 10:50:00,62.99,63.13,62.94,62.95,562200.0,55.7271,55.851,55.6829,55.6917,562200.0
2014-10-16 11:00:00,62.95,63.0,62.77,62.9,454600.0,55.6917,55.7359,55.5325,55.6475,454600.0
2014-10-16 11:10:00,62.9,63.13,62.86,63.08,258300.0,55.6475,55.851,55.6121,55.8067,258300.0
2014-10-16 11:20:00,63.07,63.27,63.06,63.24,253600.0,55.7979,55.9748,55.789,55.9483,253600.0
2014-10-16 11:30:00,63.25,63.35,63.09,63.11,286000.0,55.9571,56.0456,55.8156,55.8333,286000.0
2014-10-16 11:40:00,63.11,63.24,62.97,62.99,236400.0,55.8333,55.9483,55.7094,55.7271,236400.0
2014-10-16 11:50:00,62.98,63.05,62.87,62.95,188100.0,55.7183,55.7802,55.6209,55.6917,188100.0
2014-10-16 12:00:00,62.95,63.06,62.83,62.97,160100.0,55.6917,55.789,55.5855,55.7094,160100.0
2014-10-16 12:10:00,62.98,63.08,62.93,63.06,224200.0,55.7183,55.8067,55.674,55.789,224200.0
2014-10-16 12:20:00,63.07,63.13,62.94,62.98,144900.0,55.7979,55.851,55.6829,55.7183,144900.0
2014-10-16 12:30:00,62.97,63.02,62.86,62.95,299200.0,55.7094,55.7536,55.6121,55.6917,299200.0
2014-10-16 12:40:00,62.95,63.08,62.95,63.06,189000.0,55.6917,55.8067,55.6917,55.789,189000.0
2014-10-16 12:50:00,63.08,63.23,63.05,63.17,153300.0,55.8067,55.9394,55.7802,55.8863,153300.0
2014-10-16 13:00:00,63.18,63.35,63.17,63.32,219700.0,55.8952,56.0456,55.8863,56.0191,219700.0
2014-10-16 13:10:00,63.31,63.4,63.27,63.37,459100.0,56.0102,56.0898,55.9748,56.0633,459100.0
2014-10-16 13:20:00,63.38,63.57,63.32,63.5,308700.0,56.0721,56.2402,56.0191,56.1783,308700.0
2014-10-16 13:30:00,63.5,63.63,63.47,63.58,285000.0,56.1783,56.2933,56.1518,56.2491,285000.0
2014-10-16 13:40:00,63.57,63.66,63.5,63.58,420100.0,56.2402,56.3198,56.1783,56.2491,420100.0
2014-10-16 13:50:00,63.58,63.58,63.3,63.35,278500.0,56.2491,56.2491,56.0014,56.0456,278500.0
2014-10-16 14:00:00,63.34,63.51,63.29,63.48,139600.0,56.0367,56.1871,55.9925,56.1606,139600.0
2014-10-16 14:10:00,63.49,63.51,63.3,63.37,193100.0,56.1694,56.1871,56.0014,56.0633,193100.0
2014-10-16 14:20:00,63.37,63.46,63.25,63.41,236100.0,56.0633,56.1429,55.9571,56.0987,236100.0
2014-10-16 14:30:00,63.42,63.48,63.33,63.42,132400.0,56.1075,56.1606,56.0279,56.1075,132400.0
2014-10-16 14:40:00,63.41,63.42,63.14,63.15,263500.0,56.0987,56.1075,55.8598,55.8687,263500.0
2014-10-16 14:50:00,63.15,63.31,63.14,63.21,184400.0,55.8687,56.0102,55.8598,55.9217,184400.0
2014-10-16 15:00:00,63.21,63.28,63.05,63.19,322200.0,55.9217,55.9837,55.7802,55.904,322200.0
2014-10-16 15:10:00,63.19,63.43,63.16,63.32,297300.0,55.904,56.1164,55.8775,56.0191,297300.0
2014-10-16 15:20:00,63.31,63.43,63.29,63.37,261200.0,56.0102,56.1164,55.9925,56.0633,261200.0
2014-10-16 15:30:00,63.36,63.4,63.18,63.19,235800.0,56.0544,56.0898,55.8952,55.904,235800.0
2014-10-16 15:40:00,63.2,63.36,63.2,63.27,191500.0,55.9129,56.0544,55.9129,55.9748,191500.0
2014-10-16 15:50:00,63.28,63.44,63.23,63.25,464000.0,55.9837,56.1252,55.9394,55.9571,464000.0
2014-10-17 09:30:00,63.75,64.01,63.71,63.79,391000.0,56.3995,56.6295,56.3641,56.4349,391000.0
2014-10-17 09:40:00,63.79,63.87,63.68,63.8,517600.0,56.4349,56.5056,56.3375,56.4437,517600.0
2014-10-17 09:50:00,63.8,64.01,63.8,63.92,237600.0,56.4437,56.6295,56.4437,56.5499,237600.0
2014-10-17 10:00:00,63.92,64.08,63.84,64.03,179200.0,56.5499,56.6914,56.4791,56.6472,179200.0
2014-10-17 10:10:00,64.03,64.2,63.99,64.13,139100.0,56.6472,56.7976,56.6118,56.7357,139100.0
2014-10-17 10:20:00,64.13,64.24,64.07,64.24,155800.0,56.7357,56.833,56.6826,56.833,155800.0
2014-10-17 10:30:00,64.24,64.24,64.0,64.0,204900.0,56.833,56.833,56.6206,56.6206,204900.0
2014-10-17 10:40:00,64.0,64.04,63.93,63.93,126500.0,56.6206,56.656,56.5587,56.5587,126500.0
2014-10-17 10:50:00,63.94,64.1,63.93,64.08,151400.0,56.5676,56.7091,56.5587,56.6914,151400.0
2014-10-17 11:00:00,64.08,64.14,64.06,64.13,147700.0,56.6914,56.7445,56.6737,56.7357,147700.0
2014-10-17 11:10:00,64.13,64.24,64.12,64.24,186500.0,56.7357,56.833,56.7268,56.833,186500.0
2014-10-17 11:20:00,64.24,64.32,64.2,64.29,231800.0,56.833,56.9037,56.7976,56.8772,231800.0
2014-10-17 11:30:00,64.28,64.39,64.2,64.39,150200.0,56.8684,56.9657,56.7976,56.9657,150200.0
2014-10-17 11:40:00,64.39,64.46,64.34,64.44,109200.0,56.9657,57.0276,56.9214,57.0099,109200.0
2014-10-17 11:50:00,64.44,64.48,64.33,64.33,101100.0,57.0099,57.0453,56.9126,56.9126,101100.0
2014-10-17 12:00:00,64.33,64.43,64.33,64.39,145200.0,56.9126,57.0011,56.9126,56.9657,145200.0
2014-10-17 12:10:00,64.39,64.4,64.23,64.24,166800.0,56.9657,56.9745,56.8241,56.833,166800.0
2014-10-17 12:20:00,64.23,64.33,64.23,64.31,89700.0,56.8241,56.9126,56.8241,56.8949,89700.0
2014-10-17 12:30:00,64.31,64.4,64.31,64.34,115800.0,56.8949,56.9745,56.8949,56.9214,115800.0
2014-10-17 12:40:00,64.33,64.33,64.23,64.29,95900.0,56.9126,56.9126,56.8241,56.8772,95900.0
2014-10-17 12:50:00,64.29,64.29,64.19,64.26,184500.0,56.8772,56.8772,56.7887,56.8507,184500.0
2014-10-17 13:00:00,64.28,64.35,64.17,64.18,111900.0,56.8684,56.9303,56.771,56.7799,111900.0
2014-10-17 13:10:00,64.19,64.2,64.07,64.19,182100.0,56.7887,56.7976,56.6826,56.7887,182100.0
2014-10-17 13:20:00,64.19,64.19,64.03,64.03,85100.0,56.7887,56.7887,56.6472,56.6472,85100.0
2014-10-17 13:30:00,64.03,64.13,63.99,64.12,453700.0,56.6472,56.7357,56.6118,56.7268,453700.0
2014-10-17 13:40:00,64.1,64.11,63.99,64.0,101400.0,56.7091,56.718,56.6118,56.6206,101400.0
2014-10-17 13:50:00,63.99,64.04,63.89,63.96,175100.0,56.6118,56.656,56.5233,56.5853,175100.0
2014-10-17 14:00:00,63.96,63.96,63.74,63.8,267400.0,56.5853,56.5853,56.3906,56.4437,267400.0
2014-10-17 14:10:00,63.8,63.89,63.76,63.78,125500.0,56.4437,56.5233,56.4083,56.426,125500.0
2014-10-17 14:20:00,63.77,63.92,63.77,63.87,161300.0,56.4172,56.5499,56.4172,56.5056,161300.0
2014-10-17 14:30:00,63.88,63.95,63.82,63.88,106700.0,56.5145,56.5764,56.4614,56.5145,106700.0
2014-10-17 14:40:00,63.88,64.04,63.88,63.94,146400.0,56.5145,56.656,56.5145,56.5676,146400.0
2014-10-17 14:50:00,63.94,63.96,63.86,63.92,135800.0,56.5676,56.5853,56.4968,56.5499,135800.0
2014-10-17 15:00:00,63.92,63.93,63.73,63.85,384700.0,56.5499,56.5587,56.3818,56.4879,384700.0
2014-10-17 15:10:00,63.86,64.08,63.85,64.02,334900.0,56.4968,56.6914,56.4879,56.6383,334900.0
2014-10-17 15:20:00,64.02,64.06,63.98,64.02,196400.0,56.6383,56.6737,56.603,56.6383,196400.0
2014-10-17 15:30:00,64.04,64.11,64.02,64.06,224900.0,56.656,56.718,56.6383,56.6737,224900.0
2014-10-17 15:40:00,64.06,64.18,64.03,64.07,353100.0,56.6737,56.7799,56.6472,56.6826,353100.0
2014-10-17 15:50:00,64.08,64.08,63.93,63.93,788400.0,56.6914,56.6914,56.5587,56.5587,788400.0
2014-10-20 09:30:00,63.78,64.35,63.78,64.34,228500.0,56.426,56.9303,56.426,56.9214,228500.0
2014-10-20 09:40:00,64.33,64.45,64.19,64.19,284700.0,56.9126,57.0188,56.7887,56.7887,284700.0
2014-10-20 09:50:00,64.19,64.33,64.15,64.31,271900.0,56.7887,56.9126,56.7533,56.8949,271900.0
2014-10-20 10:00:00,64.32,64.35,64.12,64.14,149000.0,56.9037,56.9303,56.7268,56.7445,149000.0
2014-10-20 10:10:00,64.13,64.25,64.11,64.17,171000.0,56.7357,56.8418,56.718,56.771,171000.0
2014-10-20 10:20:00,64.18,64.43,64.18,64.37,187600.0,56.7799,57.0011,56.7799,56.948,187600.0
2014-10-20 10:30:00,64.38,64.4,64.29,64.33,109700.0,56.9568,56.9745,56.8772,56.9126,109700.0
2014-10-20 10:40:00,64.34,64.44,64.3,64.36,102200.0,56.9214,57.0099,56.8861,56.9391,102200.0
2014-10-20 10:50:00,64.35,64.38,64.26,64.33,87900.0,56.9303,56.9568,56.8507,56.9126,87900.0
2014-10-20 11:00:00,64.33,64.39,64.27,64.39,86600.0,56.9126,56.9657,56.8595,56.9657,86600.0
2014-10-20 11:10:00,64.4,64.43,64.28,64.42,217800.0,56.9745,57.0011,56.8684,56.9922,217800.0
2014-10-20 11:20:00,64.42,64.48,64.4,64.43,85300.0,56.9922,57.0453,56.9745,57.0011,85300.0
2014-10-20 11:30:00,64.42,64.48,64.36,64.44,103000.0,56.9922,57.0453,56.9391,57.0099,103000.0
2014-10-20 11:40:00,64.45,64.49,64.43,64.49,40600.0,57.0188,57.0541,57.0011,57.0541,40600.0
2014-10-20 11:50:00,64.49,64.5,64.44,64.5,66500.0,57.0541,57.063,57.0099,57.063,66500.0
2014-10-20 12:00:00,64.49,64.55,64.47,64.48,74400.0,57.0541,57.1072,57.0365,57.0453,74400.0
2014-10-20 12:10:00,64.48,64.56,64.47,64.51,158600.0,57.0453,57.1161,57.0365,57.0718,158600.0
2014-10-20 12:20:00,64.51,64.53,64.48,64.48,75300.0,57.0718,57.0895,57.0453,57.0453,75300.0
2014-10-20 12:30:00,64.48,64.51,64.4,64.43,85600.0,57.0453,57.0718,56.9745,57.0011,85600.0
2014-10-20 12:40:00,64.42,64.45,64.39,64.42,110800.0,56.9922,57.0188,56.9657,56.9922,110800.0
2014-10-20 12:50:00,64.43,64.47,64.32,64.36,86700.0,57.0011,57.0365,56.9037,56.9391,86700.0
2014-10-20 13:00:00,64.35,64.42,64.32,64.42,82700.0,56.9303,56.9922,56.9037,56.9922,82700.0
2014-10-20 13:10:00,64.41,64.5,64.41,64.49,78000.0,56.9834,57.063,56.9834,57.0541,78000.0
2014-10-20 13:20:00,64.48,64.57,64.48,64.55,72500.0,57.0453,57.1249,57.0453,57.1072,72500.0
2014-10-20 13:30:00,64.54,64.56,64.51,64.55,67200.0,57.0984,57.1161,57.0718,57.1072,67200.0
2014-10-20 13:40:00,64.55,64.56,64.49,64.5,47200.0,57.1072,57.1161,57.0541,57.063,47200.0
2014-10-20 13:50:00,64.51,64.54,64.49,64.53,98000.0,57.0718,57.0984,57.0541,57.0895,98000.0
2014-10-20 14:00:00,64.52,64.67,64.52,64.64,111500.0,57.0807,57.2134,57.0807,57.1869,111500.0
2014-10-20 14:10:00,64.64,64.72,64.64,64.67,49200.0,57.1869,57.2576,57.1869,57.2134,49200.0
2014-10-20 14:20:00,64.68,64.7,64.64,64.67,46400.0,57.2222,57.2399,57.1869,57.2134,46400.0
2014-10-20 14:30:00,64.66,64.71,64.65,64.71,41200.0,57.2045,57.2488,57.1957,57.2488,41200.0
2014-10-20 14:40:00,64.71,64.77,64.7,64.75,52700.0,57.2488,57.3019,57.2399,57.2842,52700.0
2014-10-20 14:50:00,64.75,64.75,64.7,64.75,159500.0,57.2842,57.2842,57.2399,57.2842,159500.0
2014-10-20 15:00:00,64.75,64.88,64.75,64.85,135300.0,57.2842,57.3992,57.2842,57.3726,135300.0
2014-10-20 15:10:00,64.85,64.88,64.8,64.8,68200.0,57.3726,57.3992,57.3284,57.3284,68200.0
2014-10-20 15:20:00,64.8,64.8,64.74,64.75,130300.0,57.3284,57.3284,57.2753,57.2842,130300.0
2014-10-20 15:30:00,64.76,64.83,64.74,64.79,111800.0,57.293,57.3549,57.2753,57.3196,111800.0
2014-10-20 15:40:00,64.79,64.88,64.78,64.84,218100.0,57.3196,57.3992,57.3107,57.3638,218100.0
2014-10-20 15:50:00,64.84,64.89,64.82,64.84,438400.0,57.3638,57.408,57.3461,57.3638,438400.0
2014-10-21 09:30:00,65.12,65.36,65.06,65.35,255400.0,57.6115,57.8238,57.5584,57.815,255400.0
2014-10-21 09:40:00,65.35,65.58,65.28,65.56,303200.0,57.815,58.0185,57.7531,58.0008,303200.0
2014-10-21 09:50:00,65.57,65.66,65.54,65.58,213200.0,58.0096,58.0892,57.9831,58.0185,213200.0
2014-10-21 10:00:00,65.59,65.63,65.51,65.59,219500.0,58.0273,58.0627,57.9565,58.0273,219500.0
2014-10-21 10:10:00,65.59,65.68,65.58,65.66,263200.0,58.0273,58.1069,58.0185,58.0892,263200.0
2014-10-21 10:20:00,65.66,65.71,65.59,65.65,323300.0,58.0892,58.1335,58.0273,58.0804,323300.0
2014-10-21 10:30:00,65.66,65.72,65.66,65.7,70900.0,58.0892,58.1423,58.0892,58.1246,70900.0
2014-10-21 10:40:00,65.69,65.8,65.69,65.79,98400.0,58.1158,58.2131,58.1158,58.2043,98400.0
2014-10-21 10:50:00,65.8,65.81,65.75,65.77,118000.0,58.2131,58.2219,58.1689,58.1866,118000.0
2014-10-21 11:00:00,65.78,65.86,65.77,65.85,178200.0,58.1954,58.2662,58.1866,58.2573,178200.0
2014-10-21 11:10:00,65.84,65.85,65.76,65.81,87700.0,58.2485,58.2573,58.1777,58.2219,87700.0
2014-10-21 11:20:00,65.81,65.85,65.8,65.85,280400.0,58.2219,58.2573,58.2131,58.2573,280400.0
2014-10-21 11:30:00,65.85,65.95,65.85,65.92,264500.0,58.2573,58.3458,58.2573,58.3193,264500.0
2014-10-21 11:40:00,65.92,65.99,65.91,65.91,173300.0,58.3193,58.3812,58.3104,58.3104,173300.0
2014-10-21 11:50:00,65.91,65.95,65.89,65.94,62100.0,58.3104,58.3458,58.2927,58.337,62100.0
2014-10-21 12:00:00,65.95,65.98,65.94,65.94,81600.0,58.3458,58.3723,58.337,58.337,81600.0
2014-10-21 12:10:00,65.94,66.0,65.93,65.98,38200.0,58.337,58.39,58.3281,58.3723,38200.0
2014-10-21 12:20:00,65.99,66.0,65.95,66.0,51600.0,58.3812,58.39,58.3458,58.39,51600.0
2014-10-21 12:30:00,65.99,66.0,65.96,65.97,40400.0,58.3812,58.39,58.3547,58.3635,40400.0
2014-10-21 12:40:00,65.97,66.0,65.9,65.91,40500.0,58.3635,58.39,58.3016,58.3104,40500.0
2014-10-21 12:50:00,65.91,65.92,65.8,65.8,64500.0,58.3104,58.3193,58.2131,58.2131,64500.0
2014-10-21 13:00:00,65.8,65.83,65.79,65.8,41800.0,58.2131,58.2396,58.2043,58.2131,41800.0
2014-10-21 13:10:00,65.8,65.82,65.78,65.78,32400.0,58.2131,58.2308,58.1954,58.1954,32400.0
2014-10-21 13:20:00,65.79,65.8,65.73,65.79,67000.0,58.2043,58.2131,58.1512,58.2043,67000.0
2014-10-21 13:30:00,65.8,65.96,65.8,65.94,104700.0,58.2131,58.3547,58.2131,58.337,104700.0
2014-10-21 13:40:00,65.93,65.95,65.89,65.9,81800.0,58.3281,58.3458,58.2927,58.3016,81800.0
2014-10-21 13:50:00,65.9,65.93,65.88,65.91,79200.0,58.3016,58.3281,58.2839,58.3104,79200.0
2014-10-21 14:00:00,65.9,65.99,65.88,65.98,169300.0,58.3016,58.3812,58.2839,58.3723,169300.0
2014-10-21 14:10:00,65.98,66.02,65.95,65.98,62700.0,58.3723,58.4077,58.3458,58.3723,62700.0
2014-10-21 14:20:00,65.99,65.99,65.96,65.99,92900.0,58.3812,58.3812,58.3547,58.3812,92900.0
2014-10-21 14:30:00,65.99,66.02,65.96,66.02,122500.0,58.3812,58.4077,58.3547,58.4077,122500.0
2014-10-21 14:40:00,66.03,66.03,65.92,65.93,129100.0,58.4166,58.4166,58.3193,58.3281,129100.0
2014-10-21 14:50:00,65.93,65.97,65.92,65.95,47000.0,58.3281,58.3635,58.3193,58.3458,47000.0
2014-10-21 15:00:00,65.94,66.0,65.94,65.97,53000.0,58.337,58.39,58.337,58.3635,53000.0
2014-10-21 15:10:00,65.98,66.07,65.98,66.07,127900.0,58.3723,58.452,58.3723,58.452,127900.0
2014-10-21 15:20:00,66.08,66.16,66.08,66.15,91700.0,58.4608,58.5316,58.4608,58.5227,91700.0
2014-10-21 15:30:00,66.14,66.14,66.03,66.04,106800.0,58.5139,58.5139,58.4166,58.4254,106800.0
2014-10-21 15:40:00,66.04,66.07,66.01,66.06,139300.0,58.4254,58.452,58.3989,58.4431,139300.0
2014-10-21 15:50:00,66.06,66.07,66.0,66.07,534300.0,58.4431,58.452,58.39,58.452,534300.0
2014-10-22 09:30:00,66.28,66.28,66.08,66.08,231800.0,58.6378,58.6378,58.4608,58.4608,231800.0
2014-10-22 09:40:00,66.08,66.22,66.07,66.19,236700.0,58.4608,58.5847,58.452,58.5581,236700.0
2014-10-22 09:50:00,66.18,66.4,66.18,66.36,684400.0,58.5493,58.7439,58.5493,58.7085,684400.0
2014-10-22 10:00:00,66.36,66.38,66.14,66.15,383400.0,58.7085,58.7262,58.5139,58.5227,383400.0
2014-10-22 10:10:00,66.15,66.26,66.15,66.26,645700.0,58.5227,58.6201,58.5227,58.6201,645700.0
2014-10-22 10:20:00,66.27,66.35,66.26,66.31,171900.0,58.6289,58.6997,58.6201,58.6643,171900.0
2014-10-22 10:30:00,66.3,66.36,66.24,66.3,174200.0,58.6554,58.7085,58.6024,58.6554,174200.0
2014-10-22 10:40:00,66.3,66.31,66.19,66.19,71900.0,58.6554,58.6643,58.5581,58.5581,71900.0
2014-10-22 10:50:00,66.2,66.29,66.2,66.23,63300.0,58.567,58.6466,58.567,58.5935,63300.0
2014-10-22 11:00:00,66.23,66.31,66.21,66.28,51400.0,58.5935,58.6643,58.5758,58.6378,51400.0
2014-10-22 11:10:00,66.28,66.39,66.27,66.36,98100.0,58.6378,58.7351,58.6289,58.7085,98100.0
2014-10-22 11:20:00,66.36,66.42,66.34,66.38,309300.0,58.7085,58.7616,58.6908,58.7262,309300.0
2014-10-22 11:30:00,66.38,66.44,66.34,66.4,206800.0,58.7262,58.7793,58.6908,58.7439,206800.0
2014-10-22 11:40:00,66.39,66.42,66.35,66.36,109700.0,58.7351,58.7616,58.6997,58.7085,109700.0
2014-10-22 11:50:00,66.36,66.37,66.31,66.31,74500.0,58.7085,58.7174,58.6643,58.6643,74500.0
2014-10-22 12:00:00,66.31,66.35,66.27,66.27,48900.0,58.6643,58.6997,58.6289,58.6289,48900.0
2014-10-22 12:10:00,66.28,66.29,66.09,66.11,73500.0,58.6378,58.6466,58.4697,58.4874,73500.0
2014-10-22 12:20:00,66.11,66.2,66.11,66.18,47200.0,58.4874,58.567,58.4874,58.5493,47200.0
2014-10-22 12:30:00,66.18,66.19,66.04,66.04,46900.0,58.5493,58.5581,58.4254,58.4254,46900.0
2014-10-22 12:40:00,66.04,66.08,65.9,65.9,90900.0,58.4254,58.4608,58.3016,58.3016,90900.0
2014-10-22 12:50:00,65.89,66.03,65.86,66.03,112400.0,58.2927,58.4166,58.2662,58.4166,112400.0
2014-10-22 13:00:00,66.03,66.06,65.97,66.06,67600.0,58.4166,58.4431,58.3635,58.4431,67600.0
2014-10-22 13:10:00,66.06,66.07,65.93,65.94,50200.0,58.4431,58.452,58.3281,58.337,50200.0
2014-10-22 13:20:00,65.94,65.95,65.75,65.79,89600.0,58.337,58.3458,58.1689,58.2043,89600.0
2014-10-22 13:30:00,65.79,65.81,65.7,65.79,92200.0,58.2043,58.2219,58.1246,58.2043,92200.0
2014-10-22 13:40:00,65.8,65.85,65.73,65.74,55300.0,58.2131,58.2573,58.1512,58.16,55300.0
2014-10-22 13:50:00,65.73,65.79,65.67,65.68,72100.0,58.1512,58.2043,58.0981,58.1069,72100.0
2014-10-22 14:00:00,65.67,65.73,65.62,65.71,137300.0,58.0981,58.1512,58.0539,58.1335,137300.0
2014-10-22 14:10:00,65.71,65.76,65.66,65.68,421400.0,58.1335,58.1777,58.0892,58.1069,421400.0
2014-10-22 14:20:00,65.66,65.73,65.58,65.67,76200.0,58.0892,58.1512,58.0185,58.0981,76200.0
2014-10-22 14:30:00,65.67,65.69,65.57,65.6,73200.0,58.0981,58.1158,58.0096,58.0362,73200.0
2014-10-22 14:40:00,65.6,65.78,65.6,65.75,150400.0,58.0362,58.1954,58.0362,58.1689,150400.0
2014-10-22 14:50:00,65.75,65.86,65.67,65.85,85900.0,58.1689,58.2662,58.0981,58.2573,85900.0
2014-10-22 15:00:00,65.85,65.86,65.79,65.81,193300.0,58.2573,58.2662,58.2043,58.2219,193300.0
2014-10-22 15:10:00,65.82,65.83,65.75,65.75,304600.0,58.2308,58.2396,58.1689,58.1689,304600.0
2014-10-22 15:20:00,65.75,65.77,65.68,65.72,83400.0,58.1689,58.1866,58.1069,58.1423,83400.0
2014-10-22 15:30:00,65.72,65.72,65.56,65.6,105300.0,58.1423,58.1423,58.0008,58.0362,105300.0
2014-10-22 15:40:00,65.6,65.62,65.48,65.48,113800.0,58.0362,58.0539,57.93,57.93,113800.0
2014-10-22 15:50:00,65.48,65.55,65.47,65.52,279900.0,57.93,57.9919,57.9211,57.9654,279900.0
2014-10-23 09:30:00,66.25,66.32,66.1,66.32,170200.0,58.6112,58.6731,58.4785,58.6731,170200.0
2014-10-23 09:40:00,66.33,66.38,66.19,66.22,147100.0,58.682,58.7262,58.5581,58.5847,147100.0
2014-10-23 09:50:00,66.22,66.35,66.21,66.34,97400.0,58.5847,58.6997,58.5758,58.6908,97400.0
2014-10-23 10:00:00,66.34,66.66,66.33,66.6,170500.0,58.6908,58.9739,58.682,58.9209,170500.0
2014-10-23 10:10:00,66.6,66.71,66.58,66.64,96300.0,58.9209,59.0182,58.9032,58.9562,96300.0
2014-10-23 10:20:00,66.64,66.66,66.54,66.57,150100.0,58.9562,58.9739,58.8678,58.8943,150100.0
2014-10-23 10:30:00,66.58,66.59,66.54,66.55,94400.0,58.9032,58.912,58.8678,58.8766,94400.0
2014-10-23 10:40:00,66.56,66.66,66.5,66.61,58400.0,58.8855,58.9739,58.8324,58.9297,58400.0
2014-10-23 10:50:00,66.61,66.66,66.61,66.65,92700.0,58.9297,58.9739,58.9297,58.9651,92700.0
2014-10-23 11:00:00,66.66,66.7,66.61,66.7,184700.0,58.9739,59.0093,58.9297,59.0093,184700.0
2014-10-23 11:10:00,66.7,66.76,66.66,66.68,120700.0,59.0093,59.0624,58.9739,58.9916,120700.0
2014-10-23 11:20:00,66.68,66.69,66.61,66.61,101900.0,58.9916,59.0005,58.9297,58.9297,101900.0
2014-10-23 11:30:00,66.62,66.68,66.54,66.54,64000.0,58.9386,58.9916,58.8678,58.8678,64000.0
2014-10-23 11:40:00,66.54,66.6,66.54,66.6,67600.0,58.8678,58.9209,58.8678,58.9209,67600.0
2014-10-23 11:50:00,66.6,66.64,66.59,66.6,56000.0,58.9209,58.9562,58.912,58.9209,56000.0
2014-10-23 12:00:00,66.6,66.64,66.58,66.61,192300.0,58.9209,58.9562,58.9032,58.9297,192300.0
2014-10-23 12:10:00,66.61,66.61,66.53,66.55,94300.0,58.9297,58.9297,58.8589,58.8766,94300.0
2014-10-23 12:20:00,66.56,66.68,66.21,66.68,43700.0,58.8855,58.9916,58.5758,58.9916,43700.0
2014-10-23 12:30:00,66.67,66.67,66.59,66.59,35200.0,58.9828,58.9828,58.912,58.912,35200.0
2014-10-23 12:40:00,66.59,66.6,66.55,66.56,134600.0,58.912,58.9209,58.8766,58.8855,134600.0
2014-10-23 12:50:00,66.57,66.61,66.52,66.55,48800.0,58.8943,58.9297,58.8501,58.8766,48800.0
2014-10-23 13:00:00,66.55,66.61,66.55,66.6,51600.0,58.8766,58.9297,58.8766,58.9209,51600.0
2014-10-23 13:10:00,66.61,66.63,66.58,66.59,53500.0,58.9297,58.9474,58.9032,58.912,53500.0
2014-10-23 13:20:00,66.58,66.65,66.55,66.65,58300.0,58.9032,58.9651,58.8766,58.9651,58300.0
2014-10-23 13:30:00,66.65,66.67,66.61,66.64,46000.0,58.9651,58.9828,58.9297,58.9562,46000.0
2014-10-23 13:40:00,66.65,66.67,66.61,66.67,29500.0,58.9651,58.9828,58.9297,58.9828,29500.0
2014-10-23 13:50:00,66.66,66.67,66.62,66.63,22900.0,58.9739,58.9828,58.9386,58.9474,22900.0
2014-10-23 14:00:00,66.63,66.73,66.63,66.73,139200.0,58.9474,59.0359,58.9474,59.0359,139200.0
2014-10-23 14:10:00,66.73,66.8,66.73,66.79,50800.0,59.0359,59.0978,59.0359,59.089,50800.0
2014-10-23 14:20:00,66.78,66.86,66.76,66.83,83800.0,59.0801,59.1509,59.0624,59.1243,83800.0
2014-10-23 14:30:00,66.83,66.84,66.78,66.82,61800.0,59.1243,59.1332,59.0801,59.1155,61800.0
2014-10-23 14:40:00,66.82,66.82,66.75,66.78,71200.0,59.1155,59.1155,59.0536,59.0801,71200.0
2014-10-23 14:50:00,66.78,66.79,66.45,66.59,301100.0,59.0801,59.089,58.7882,58.912,301100.0
2014-10-23 15:00:00,66.58,66.58,66.35,66.4,372200.0,58.9032,58.9032,58.6997,58.7439,372200.0
2014-10-23 15:10:00,66.41,66.51,66.37,66.44,300400.0,58.7528,58.8412,58.7174,58.7793,300400.0
2014-10-23 15:20:00,66.43,66.51,66.39,66.42,246800.0,58.7705,58.8412,58.7351,58.7616,246800.0
2014-10-23 15:30:00,66.42,66.62,66.4,66.52,192300.0,58.7616,58.9386,58.7439,58.8501,192300.0
2014-10-23 15:40:00,66.53,66.56,66.46,66.51,217200.0,58.8589,58.8855,58.797,58.8412,217200.0
2014-10-23 15:50:00,66.51,66.56,66.35,66.41,367200.0,58.8412,58.8855,58.6997,58.7528,367200.0
2014-10-24 09:30:00,66.21,66.21,65.89,66.11,424200.0,58.5758,58.5758,58.2927,58.4874,424200.0
2014-10-24 09:40:00,66.12,66.19,66.07,66.12,159400.0,58.4962,58.5581,58.452,58.4962,159400.0
2014-10-24 09:50:00,66.13,66.14,66.02,66.03,147200.0,58.5051,58.5139,58.4077,58.4166,147200.0
2014-10-24 10:00:00,66.03,66.18,65.87,65.98,199200.0,58.4166,58.5493,58.275,58.3723,199200.0
2014-10-24 10:10:00,65.99,66.15,65.97,66.14,89800.0,58.3812,58.5227,58.3635,58.5139,89800.0
2014-10-24 10:20:00,66.13,66.15,65.99,66.03,97000.0,58.5051,58.5227,58.3812,58.4166,97000.0
2014-10-24 10:30:00,66.03,66.18,66.03,66.09,97900.0,58.4166,58.5493,58.4166,58.4697,97900.0
2014-10-24 10:40:00,66.1,66.12,66.05,66.1,154400.0,58.4785,58.4962,58.4343,58.4785,154400.0
2014-10-24 10:50:00,66.09,66.23,66.09,66.21,102300.0,58.4697,58.5935,58.4697,58.5758,102300.0
2014-10-24 11:00:00,66.22,66.24,66.17,66.19,84100.0,58.5847,58.6024,58.5404,58.5581,84100.0
2014-10-24 11:10:00,66.2,66.24,66.17,66.24,77600.0,58.567,58.6024,58.5404,58.6024,77600.0
2014-10-24 11:20:00,66.23,66.27,66.19,66.19,67600.0,58.5935,58.6289,58.5581,58.5581,67600.0
2014-10-24 11:30:00,66.2,66.28,66.18,66.28,166300.0,58.567,58.6378,58.5493,58.6378,166300.0
2014-10-24 11:40:00,66.28,66.34,66.28,66.31,77700.0,58.6378,58.6908,58.6378,58.6643,77700.0
2014-10-24 11:50:00,66.32,66.33,66.27,66.3,65100.0,58.6731,58.682,58.6289,58.6554,65100.0
2014-10-24 12:00:00,66.3,66.32,66.26,66.27,46700.0,58.6554,58.6731,58.6201,58.6289,46700.0
2014-10-24 12:10:00,66.27,66.38,66.27,66.3,90000.0,58.6289,58.7262,58.6289,58.6554,90000.0
2014-10-24 12:20:00,66.31,66.31,66.25,66.26,58200.0,58.6643,58.6643,58.6112,58.6201,58200.0
2014-10-24 12:30:00,66.27,66.3,66.25,66.26,63700.0,58.6289,58.6554,58.6112,58.6201,63700.0
2014-10-24 12:40:00,66.26,66.3,66.26,66.28,34000.0,58.6201,58.6554,58.6201,58.6378,34000.0
2014-10-24 12:50:00,66.28,66.28,66.17,66.19,85300.0,58.6378,58.6378,58.5404,58.5581,85300.0
2014-10-24 13:00:00,66.19,66.23,66.18,66.19,81200.0,58.5581,58.5935,58.5493,58.5581,81200.0
2014-10-24 13:10:00,66.18,66.2,66.1,66.1,82500.0,58.5493,58.567,58.4785,58.4785,82500.0
2014-10-24 13:20:00,66.11,66.14,66.11,66.13,37200.0,58.4874,58.5139,58.4874,58.5051,37200.0
2014-10-24 13:30:00,66.14,66.24,66.13,66.24,108700.0,58.5139,58.6024,58.5051,58.6024,108700.0
2014-10-24 13:40:00,66.24,66.27,66.23,66.25,60300.0,58.6024,58.6289,58.5935,58.6112,60300.0
2014-10-24 13:50:00,66.25,66.27,66.2,66.23,39300.0,58.6112,58.6289,58.567,58.5935,39300.0
2014-10-24 14:00:00,66.23,66.29,66.2,66.28,41500.0,58.5935,58.6466,58.567,58.6378,41500.0
2014-10-24 14:10:00,66.28,66.28,66.22,66.23,53500.0,58.6378,58.6378,58.5847,58.5935,53500.0
2014-10-24 14:20:00,66.23,66.29,66.23,66.26,57800.0,58.5935,58.6466,58.5935,58.6201,57800.0
2014-10-24 14:30:00,66.25,66.28,66.23,66.27,48000.0,58.6112,58.6378,58.5935,58.6289,48000.0
2014-10-24 14:40:00,66.27,66.3,66.26,66.3,66500.0,58.6289,58.6554,58.6201,58.6554,66500.0
2014-10-24 14:50:00,66.29,66.3,66.26,66.28,58500.0,58.6466,58.6554,58.6201,58.6378,58500.0
2014-10-24 15:00:00,66.28,66.33,66.27,66.31,154800.0,58.6378,58.682,58.6289,58.6643,154800.0
2014-10-24 15:10:00,66.3,66.3,66.23,66.28,120500.0,58.6554,58.6554,58.5935,58.6378,120500.0
2014-10-24 15:20:00,66.28,66.31,66.26,66.31,192400.0,58.6378,58.6643,58.6201,58.6643,192400.0
2014-10-24 15:30:00,66.31,66.35,66.29,66.33,105800.0,58.6643,58.6997,58.6466,58.682,105800.0
2014-10-24 15:40:00,66.32,66.4,66.32,66.37,163100.0,58.6731,58.7439,58.6731,58.7174,163100.0
2014-10-24 15:50:00,66.38,66.4,66.33,66.35,454900.0,58.7262,58.7439,58.682,58.6997,454900.0
2014-10-27 09:30:00,66.26,66.37,66.14,66.33,210600.0,58.6201,58.7174,58.5139,58.682,210600.0
2014-10-27 09:40:00,66.34,66.36,66.19,66.19,222500.0,58.6908,58.7085,58.5581,58.5581,222500.0
2014-10-27 09:50:00,66.19,66.19,66.07,66.17,82100.0,58.5581,58.5581,58.452,58.5404,82100.0
2014-10-27 10:00:00,66.16,66.24,66.06,66.24,116500.0,58.5316,58.6024,58.4431,58.6024,116500.0
2014-10-27 10:10:00,66.24,66.44,66.2,66.43,187900.0,58.6024,58.7793,58.567,58.7705,187900.0
2014-10-27 10:20:00,66.43,66.44,66.37,66.37,54500.0,58.7705,58.7793,58.7174,58.7174,54500.0
2014-10-27 10:30:00,66.38,66.4,66.29,66.35,66300.0,58.7262,58.7439,58.6466,58.6997,66300.0
2014-10-27 10:40:00,66.35,66.56,66.33,66.54,116500.0,58.6997,58.8855,58.682,58.8678,116500.0
2014-10-27 10:50:00,66.54,66.55,66.43,66.47,59100.0,58.8678,58.8766,58.7705,58.8058,59100.0
2014-10-27 11:00:00,66.49,66.54,66.44,66.52,72400.0,58.8235,58.8678,58.7793,58.8501,72400.0
2014-10-27 11:10:00,66.53,66.63,66.5,66.51,88000.0,58.8589,58.9474,58.8324,58.8412,88000.0
2014-10-27 11:20:00,66.52,66.52,66.46,66.51,37800.0,58.8501,58.8501,58.797,58.8412,37800.0
2014-10-27 11:30:00,66.51,66.55,66.35,66.39,81000.0,58.8412,58.8766,58.6997,58.7351,81000.0
2014-10-27 11:40:00,66.38,66.42,66.35,66.37,59800.0,58.7262,58.7616,58.6997,58.7174,59800.0
2014-10-27 11:50:00,66.37,66.37,66.31,66.35,330100.0,58.7174,58.7174,58.6643,58.6997,330100.0
2014-10-27 12:00:00,66.34,66.48,66.34,66.45,89900.0,58.6908,58.8147,58.6908,58.7882,89900.0
2014-10-27 12:10:00,66.45,66.47,66.37,66.42,27000.0,58.7882,58.8058,58.7174,58.7616,27000.0
2014-10-27 12:20:00,66.43,66.45,66.34,66.35,48100.0,58.7705,58.7882,58.6908,58.6997,48100.0
2014-10-27 12:30:00,66.36,66.43,66.33,66.4,73600.0,58.7085,58.7705,58.682,58.7439,73600.0
2014-10-27 12:40:00,66.39,66.48,66.36,66.38,51800.0,58.7351,58.8147,58.7085,58.7262,51800.0
2014-10-27 12:50:00,66.38,66.45,66.38,66.44,39400.0,58.7262,58.7882,58.7262,58.7793,39400.0
2014-10-27 13:00:00,66.44,66.57,66.44,66.55,92100.0,58.7793,58.8943,58.7793,58.8766,92100.0
2014-10-27 13:10:00,66.54,66.59,66.52,66.58,74300.0,58.8678,58.912,58.8501,58.9032,74300.0
2014-10-27 13:20:00,66.58,66.6,66.49,66.5,24200.0,58.9032,58.9209,58.8235,58.8324,24200.0
2014-10-27 13:30:00,66.51,66.51,66.4,66.41,56500.0,58.8412,58.8412,58.7439,58.7528,56500.0
2014-10-27 13:40:00,66.42,66.44,66.38,66.43,85100.0,58.7616,58.7793,58.7262,58.7705,85100.0
2014-10-27 13:50:00,66.44,66.46,66.39,66.44,71100.0,58.7793,58.797,58.7351,58.7793,71100.0
2014-10-27 14:00:00,66.45,66.48,66.42,66.47,29600.0,58.7882,58.8147,58.7616,58.8058,29600.0
2014-10-27 14:10:00,66.47,66.54,66.46,66.53,44200.0,58.8058,58.8678,58.797,58.8589,44200.0
2014-10-27 14:20:00,66.54,66.55,66.44,66.48,51800.0,58.8678,58.8766,58.7793,58.8147,51800.0
2014-10-27 14:30:00,66.47,66.52,66.41,66.49,45200.0,58.8058,58.8501,58.7528,58.8235,45200.0
2014-10-27 14:40:00,66.48,66.5,66.43,66.45,57800.0,58.8147,58.8324,58.7705,58.7882,57800.0
2014-10-27 14:50:00,66.46,66.49,66.36,66.39,55500.0,58.797,58.8235,58.7085,58.7351,55500.0
2014-10-27 15:00:00,66.39,66.48,66.39,66.41,53800.0,58.7351,58.8147,58.7351,58.7528,53800.0
2014-10-27 15:10:00,66.41,66.48,66.39,66.48,56700.0,58.7528,58.8147,58.7351,58.8147,56700.0
2014-10-27 15:20:00,66.47,66.48,66.41,66.41,51600.0,58.8058,58.8147,58.7528,58.7528,51600.0
2014-10-27 15:30:00,66.42,66.49,66.38,66.48,161700.0,58.7616,58.8235,58.7262,58.8147,161700.0
2014-10-27 15:40:00,66.47,66.55,66.44,66.53,114100.0,58.8058,58.8766,58.7793,58.8589,114100.0
2014-10-27 15:50:00,66.53,66.54,66.46,66.48,352800.0,58.8589,58.8678,58.797,58.8147,352800.0
2014-10-28 09:30:00,66.76,66.76,66.53,66.6,129400.0,59.0624,59.0624,58.8589,58.9209,129400.0
2014-10-28 09:40:00,66.59,66.7,66.55,66.69,107400.0,58.912,59.0093,58.8766,59.0005,107400.0
2014-10-28 09:50:00,66.69,66.76,66.63,66.67,104200.0,59.0005,59.0624,58.9474,58.9828,104200.0
2014-10-28 10:00:00,66.68,66.81,66.67,66.73,146700.0,58.9916,59.1066,58.9828,59.0359,146700.0
2014-10-28 10:10:00,66.72,66.76,66.7,66.72,38400.0,59.027,59.0624,59.0093,59.027,38400.0
2014-10-28 10:20:00,66.7,66.74,66.67,66.74,39400.0,59.0093,59.0447,58.9828,59.0447,39400.0
2014-10-28 10:30:00,66.75,66.79,66.72,66.79,65400.0,59.0536,59.089,59.027,59.089,65400.0
2014-10-28 10:40:00,66.79,66.83,66.74,66.74,43600.0,59.089,59.1243,59.0447,59.0447,43600.0
2014-10-28 10:50:00,66.73,66.84,66.72,66.81,39000.0,59.0359,59.1332,59.027,59.1066,39000.0
2014-10-28 11:00:00,66.82,66.9,66.82,66.88,98400.0,59.1155,59.1863,59.1155,59.1686,98400.0
2014-10-28 11:10:00,66.88,66.97,66.87,66.93,78900.0,59.1686,59.2482,59.1597,59.2128,78900.0
2014-10-28 11:20:00,66.93,66.95,66.91,66.94,57200.0,59.2128,59.2305,59.1951,59.2217,57200.0
2014-10-28 11:30:00,66.94,66.96,66.92,66.95,480900.0,59.2217,59.2393,59.204,59.2305,480900.0
2014-10-28 11:40:00,66.94,66.98,66.91,66.91,127800.0,59.2217,59.257,59.1951,59.1951,127800.0
2014-10-28 11:50:00,66.91,66.91,66.84,66.84,98800.0,59.1951,59.1951,59.1332,59.1332,98800.0
2014-10-28 12:00:00,66.84,66.89,66.84,66.89,117800.0,59.1332,59.1774,59.1332,59.1774,117800.0
2014-10-28 12:10:00,66.88,66.93,66.88,66.91,83000.0,59.1686,59.2128,59.1686,59.1951,83000.0
2014-10-28 12:20:00,66.91,66.92,66.89,66.89,61000.0,59.1951,59.204,59.1774,59.1774,61000.0
2014-10-28 12:30:00,66.9,66.91,66.84,66.84,266800.0,59.1863,59.1951,59.1332,59.1332,266800.0
2014-10-28 12:40:00,66.84,66.86,66.8,66.82,229700.0,59.1332,59.1509,59.0978,59.1155,229700.0
2014-10-28 12:50:00,66.82,66.84,66.78,66.8,84500.0,59.1155,59.1332,59.0801,59.0978,84500.0
2014-10-28 13:00:00,66.79,66.85,66.79,66.83,55200.0,59.089,59.142,59.089,59.1243,55200.0
2014-10-28 13:10:00,66.83,66.84,66.81,66.82,48500.0,59.1243,59.1332,59.1066,59.1155,48500.0
2014-10-28 13:20:00,66.82,66.87,66.81,66.86,185700.0,59.1155,59.1597,59.1066,59.1509,185700.0
2014-10-28 13:30:00,66.86,66.9,66.84,66.89,239400.0,59.1509,59.1863,59.1332,59.1774,239400.0
2014-10-28 13:40:00,66.89,66.95,66.89,66.91,113400.0,59.1774,59.2305,59.1774,59.1951,113400.0
2014-10-28 13:50:00,66.91,66.97,66.91,66.96,43400.0,59.1951,59.2482,59.1951,59.2393,43400.0
2014-10-28 14:00:00,66.95,66.96,66.92,66.92,570100.0,59.2305,59.2393,59.204,59.204,570100.0
2014-10-28 14:10:00,66.92,66.95,66.91,66.91,48400.0,59.204,59.2305,59.1951,59.1951,48400.0
2014-10-28 14:20:00,66.91,67.0,66.91,67.0,197400.0,59.1951,59.2747,59.1951,59.2747,197400.0
2014-10-28 14:30:00,67.0,67.02,66.93,66.95,633900.0,59.2747,59.2924,59.2128,59.2305,633900.0
2014-10-28 14:40:00,66.96,66.98,66.93,66.95,84200.0,59.2393,59.257,59.2128,59.2305,84200.0
2014-10-28 14:50:00,66.95,67.0,66.93,66.97,36600.0,59.2305,59.2747,59.2128,59.2482,36600.0
2014-10-28 15:00:00,66.98,67.13,66.98,67.1,177500.0,59.257,59.3897,59.257,59.3632,177500.0
2014-10-28 15:10:00,67.1,67.16,67.08,67.14,117600.0,59.3632,59.4163,59.3455,59.3986,117600.0
2014-10-28 15:20:00,67.13,67.16,67.09,67.14,617600.0,59.3897,59.4163,59.3544,59.3986,617600.0
2014-10-28 15:30:00,67.15,67.22,67.12,67.2,368500.0,59.4074,59.4694,59.3809,59.4517,368500.0
2014-10-28 15:40:00,67.2,67.2,67.08,67.09,391300.0,59.4517,59.4517,59.3455,59.3544,391300.0
2014-10-28 15:50:00,67.09,67.21,67.09,67.2,543300.0,59.3544,59.4605,59.3544,59.4517,543300.0
2014-10-29 09:30:00,67.28,67.34,67.16,67.32,337800.0,59.5225,59.5755,59.4163,59.5578,337800.0
2014-10-29 09:40:00,67.32,67.4,67.28,67.39,161000.0,59.5578,59.6286,59.5225,59.6198,161000.0
2014-10-29 09:50:00,67.39,67.42,67.35,67.4,91200.0,59.6198,59.6463,59.5844,59.6286,91200.0
2014-10-29 10:00:00,67.41,67.43,67.23,67.24,109700.0,59.6375,59.6552,59.4782,59.4871,109700.0
2014-10-29 10:10:00,67.23,67.26,67.18,67.19,89800.0,59.4782,59.5048,59.434,59.4428,89800.0
2014-10-29 10:20:00,67.19,67.2,67.07,67.11,69100.0,59.4428,59.4517,59.3367,59.3721,69100.0
2014-10-29 10:30:00,67.11,67.24,67.11,67.19,59200.0,59.3721,59.4871,59.3721,59.4428,59200.0
2014-10-29 10:40:00,67.19,67.19,67.09,67.09,74600.0,59.4428,59.4428,59.3544,59.3544,74600.0
2014-10-29 10:50:00,67.09,67.11,67.04,67.1,63500.0,59.3544,59.3721,59.3101,59.3632,63500.0
2014-10-29 11:00:00,67.1,67.16,67.08,67.13,69800.0,59.3632,59.4163,59.3455,59.3897,69800.0
2014-10-29 11:10:00,67.14,67.18,67.13,67.17,31000.0,59.3986,59.434,59.3897,59.4251,31000.0
2014-10-29 11:20:00,67.17,67.25,67.16,67.22,65100.0,59.4251,59.4959,59.4163,59.4694,65100.0
2014-10-29 11:30:00,67.22,67.23,67.07,67.09,140900.0,59.4694,59.4782,59.3367,59.3544,140900.0
2014-10-29 11:40:00,67.09,67.18,67.09,67.16,69600.0,59.3544,59.434,59.3544,59.4163,69600.0
2014-10-29 11:50:00,67.17,67.21,67.15,67.17,94000.0,59.4251,59.4605,59.4074,59.4251,94000.0
2014-10-29 12:00:00,67.17,67.19,67.05,67.1,50800.0,59.4251,59.4428,59.319,59.3632,50800.0
2014-10-29 12:10:00,67.1,67.1,67.07,67.08,23500.0,59.3632,59.3632,59.3367,59.3455,23500.0
2014-10-29 12:20:00,67.08,67.08,67.01,67.01,55600.0,59.3455,59.3455,59.2836,59.2836,55600.0
2014-10-29 12:30:00,67.0,67.06,66.99,67.05,210800.0,59.2747,59.3278,59.2659,59.319,210800.0
2014-10-29 12:40:00,67.05,67.09,67.03,67.06,43600.0,59.319,59.3544,59.3013,59.3278,43600.0
2014-10-29 12:50:00,67.05,67.11,67.03,67.07,73600.0,59.319,59.3721,59.3013,59.3367,73600.0
2014-10-29 13:00:00,67.07,67.1,67.06,67.06,26900.0,59.3367,59.3632,59.3278,59.3278,26900.0
2014-10-29 13:10:00,67.05,67.1,67.05,67.08,22400.0,59.319,59.3632,59.319,59.3455,22400.0
2014-10-29 13:20:00,67.08,67.11,67.07,67.09,30100.0,59.3455,59.3721,59.3367,59.3544,30100.0
2014-10-29 13:30:00,67.08,67.09,66.97,67.0,51300.0,59.3455,59.3544,59.2482,59.2747,51300.0
2014-10-29 13:40:00,67.0,67.03,66.95,67.02,68200.0,59.2747,59.3013,59.2305,59.2924,68200.0
2014-10-29 13:50:00,67.01,67.09,66.99,67.08,37600.0,59.2836,59.3544,59.2659,59.3455,37600.0
2014-10-29 14:00:00,67.08,67.08,66.75,66.89,253200.0,59.3455,59.3455,59.0536,59.1774,253200.0
2014-10-29 14:10:00,66.89,66.97,66.65,66.8,275500.0,59.1774,59.2482,58.9651,59.0978,275500.0
2014-10-29 14:20:00,66.81,67.04,66.8,67.02,217700.0,59.1066,59.3101,59.0978,59.2924,217700.0
2014-10-29 14:30:00,67.02,67.07,66.87,66.93,343600.0,59.2924,59.3367,59.1597,59.2128,343600.0
2014-10-29 14:40:00,66.93,66.99,66.77,66.81,90500.0,59.2128,59.2659,59.0713,59.1066,90500.0
2014-10-29 14:50:00,66.81,66.95,66.75,66.93,89200.0,59.1066,59.2305,59.0536,59.2128,89200.0
2014-10-29 15:00:00,66.93,66.94,66.66,66.68,135000.0,59.2128,59.2217,58.9739,58.9916,135000.0
2014-10-29 15:10:00,66.69,66.86,66.65,66.86,244800.0,59.0005,59.1509,58.9651,59.1509,244800.0
2014-10-29 15:20:00,66.88,66.89,66.78,66.88,102400.0,59.1686,59.1774,59.0801,59.1686,102400.0
2014-10-29 15:30:00,66.88,67.07,66.88,67.04,208700.0,59.1686,59.3367,59.1686,59.3101,208700.0
2014-10-29 15:40:00,67.06,67.11,67.01,67.02,221400.0,59.3278,59.3721,59.2836,59.2924,221400.0
2014-10-29 15:50:00,67.04,67.04,66.97,67.01,293900.0,59.3101,59.3101,59.2482,59.2836,293900.0
2014-10-30 09:30:00,66.86,67.06,66.84,66.97,162200.0,59.1509,59.3278,59.1332,59.2482,162200.0
2014-10-30 09:40:00,66.97,67.01,66.87,66.96,313400.0,59.2482,59.2836,59.1597,59.2393,313400.0
2014-10-30 09:50:00,66.96,67.06,66.81,66.82,95900.0,59.2393,59.3278,59.1066,59.1155,95900.0
2014-10-30 10:00:00,66.81,66.86,66.74,66.82,84800.0,59.1066,59.1509,59.0447,59.1155,84800.0
2014-10-30 10:10:00,66.82,66.91,66.75,66.89,52500.0,59.1155,59.1951,59.0536,59.1774,52500.0
2014-10-30 10:20:00,66.88,66.93,66.83,66.89,38600.0,59.1686,59.2128,59.1243,59.1774,38600.0
2014-10-30 10:30:00,66.9,66.94,66.84,66.86,53600.0,59.1863,59.2217,59.1332,59.1509,53600.0
2014-10-30 10:40:00,66.86,66.92,66.81,66.81,60100.0,59.1509,59.204,59.1066,59.1066,60100.0
2014-10-30 10:50:00,66.81,66.97,66.81,66.97,77500.0,59.1066,59.2482,59.1066,59.2482,77500.0
2014-10-30 11:00:00,66.98,67.05,66.97,67.02,81400.0,59.257,59.319,59.2482,59.2924,81400.0
2014-10-30 11:10:00,67.02,67.11,67.02,67.06,59500.0,59.2924,59.3721,59.2924,59.3278,59500.0
2014-10-30 11:20:00,67.06,67.07,67.01,67.05,59400.0,59.3278,59.3367,59.2836,59.319,59400.0
2014-10-30 11:30:00,67.07,67.12,67.03,67.08,83000.0,59.3367,59.3809,59.3013,59.3455,83000.0
2014-10-30 11:40:00,67.08,67.2,67.07,67.13,47500.0,59.3455,59.4517,59.3367,59.3897,47500.0
2014-10-30 11:50:00,67.13,67.23,67.11,67.22,36800.0,59.3897,59.4782,59.3721,59.4694,36800.0
2014-10-30 12:00:00,67.22,67.24,67.16,67.2,14800.0,59.4694,59.4871,59.4163,59.4517,14800.0
2014-10-30 12:10:00,67.2,67.21,67.15,67.18,74900.0,59.4517,59.4605,59.4074,59.434,74900.0
2014-10-30 12:20:00,67.18,67.26,67.18,67.25,151400.0,59.434,59.5048,59.434,59.4959,151400.0
2014-10-30 12:30:00,67.25,67.27,67.24,67.24,27200.0,59.4959,59.5136,59.4871,59.4871,27200.0
2014-10-30 12:40:00,67.24,67.28,67.23,67.28,32400.0,59.4871,59.5225,59.4782,59.5225,32400.0
2014-10-30 12:50:00,67.28,67.28,67.23,67.24,85300.0,59.5225,59.5225,59.4782,59.4871,85300.0
2014-10-30 13:00:00,67.23,67.26,67.23,67.25,77800.0,59.4782,59.5048,59.4782,59.4959,77800.0
2014-10-30 13:10:00,67.26,67.44,67.26,67.38,139800.0,59.5048,59.664,59.5048,59.6109,139800.0
2014-10-30 13:20:00,67.39,67.47,67.37,67.43,85600.0,59.6198,59.6905,59.6021,59.6552,85600.0
2014-10-30 13:30:00,67.42,67.46,65.0,67.46,83200.0,59.6463,59.6817,57.5053,59.6817,83200.0
2014-10-30 13:40:00,67.45,67.5,66.21,67.5,109000.0,59.6729,59.7171,58.5758,59.7171,109000.0
2014-10-30 13:50:00,67.5,67.61,67.44,67.57,101000.0,59.7171,59.8144,59.664,59.779,101000.0
2014-10-30 14:00:00,67.56,67.63,67.55,67.61,48900.0,59.7702,59.8321,59.7613,59.8144,48900.0
2014-10-30 14:10:00,67.61,67.64,67.5,67.5,58400.0,59.8144,59.8409,59.7171,59.7171,58400.0
2014-10-30 14:20:00,67.5,67.51,67.45,67.48,59300.0,59.7171,59.7259,59.6729,59.6994,59300.0
2014-10-30 14:30:00,67.48,67.51,67.47,67.49,73400.0,59.6994,59.7259,59.6905,59.7082,73400.0
2014-10-30 14:40:00,67.49,67.53,67.37,67.38,156900.0,59.7082,59.7436,59.6021,59.6109,156900.0
2014-10-30 14:50:00,67.37,67.39,67.19,67.25,92900.0,59.6021,59.6198,59.4428,59.4959,92900.0
2014-10-30 15:00:00,67.25,67.36,67.25,67.32,70000.0,59.4959,59.5932,59.4959,59.5578,70000.0
2014-10-30 15:10:00,67.31,67.39,67.31,67.35,103400.0,59.549,59.6198,59.549,59.5844,103400.0
2014-10-30 15:20:00,67.36,67.38,67.23,67.27,90000.0,59.5932,59.6109,59.4782,59.5136,90000.0
2014-10-30 15:30:00,67.3,67.37,67.28,67.34,105600.0,59.5401,59.6021,59.5225,59.5755,105600.0
2014-10-30 15:40:00,67.34,67.42,67.31,67.38,260100.0,59.5755,59.6463,59.549,59.6109,260100.0
2014-10-30 15:50:00,67.39,67.48,67.39,67.45,247900.0,59.6198,59.6994,59.6198,59.6729,247900.0
2014-10-31 09:30:00,68.34,68.41,68.2,68.28,419100.0,60.4602,60.5222,60.3364,60.4072,419100.0
2014-10-31 09:40:00,68.28,68.28,68.07,68.09,272600.0,60.4072,60.4072,60.2214,60.2391,272600.0
2014-10-31 09:50:00,68.09,68.15,68.07,68.09,148500.0,60.2391,60.2921,60.2214,60.2391,148500.0
2014-10-31 10:00:00,68.09,68.14,67.96,67.96,164100.0,60.2391,60.2833,60.124,60.124,164100.0
2014-10-31 10:10:00,67.96,68.07,67.92,68.05,160300.0,60.124,60.2214,60.0887,60.2037,160300.0
2014-10-31 10:20:00,68.04,68.16,68.04,68.16,226100.0,60.1948,60.301,60.1948,60.301,226100.0
2014-10-31 10:30:00,68.16,68.17,68.09,68.11,193300.0,60.301,60.3098,60.2391,60.2568,193300.0
2014-10-31 10:40:00,68.12,68.14,68.06,68.08,168200.0,60.2656,60.2833,60.2125,60.2302,168200.0
2014-10-31 10:50:00,68.08,68.19,68.07,68.13,103400.0,60.2302,60.3275,60.2214,60.2744,103400.0
2014-10-31 11:00:00,68.13,68.21,68.09,68.16,94300.0,60.2744,60.3452,60.2391,60.301,94300.0
2014-10-31 11:10:00,68.16,68.2,68.12,68.15,159600.0,60.301,60.3364,60.2656,60.2921,159600.0
2014-10-31 11:20:00,68.15,68.22,68.13,68.19,66100.0,60.2921,60.3541,60.2744,60.3275,66100.0
2014-10-31 11:30:00,68.19,68.2,68.13,68.13,47900.0,60.3275,60.3364,60.2744,60.2744,47900.0
2014-10-31 11:40:00,68.14,68.15,68.09,68.1,85600.0,60.2833,60.2921,60.2391,60.2479,85600.0
2014-10-31 11:50:00,68.09,68.11,68.02,68.05,59500.0,60.2391,60.2568,60.1771,60.2037,59500.0
2014-10-31 12:00:00,68.05,68.06,68.0,68.01,46800.0,60.2037,60.2125,60.1594,60.1683,46800.0
2014-10-31 12:10:00,68.02,68.03,67.98,67.99,48000.0,60.1771,60.186,60.1417,60.1506,48000.0
2014-10-31 12:20:00,67.98,68.01,67.95,68.0,50800.0,60.1417,60.1683,60.1152,60.1594,50800.0
2014-10-31 12:30:00,68.0,68.05,67.96,67.97,46000.0,60.1594,60.2037,60.124,60.1329,46000.0
2014-10-31 12:40:00,67.98,68.01,67.95,68.01,45100.0,60.1417,60.1683,60.1152,60.1683,45100.0
2014-10-31 12:50:00,68.02,68.09,68.01,68.08,45400.0,60.1771,60.2391,60.1683,60.2302,45400.0
2014-10-31 13:00:00,68.09,68.11,68.03,68.06,50300.0,60.2391,60.2568,60.186,60.2125,50300.0
2014-10-31 13:10:00,68.05,68.05,68.01,68.03,37100.0,60.2037,60.2037,60.1683,60.186,37100.0
2014-10-31 13:20:00,68.03,68.08,68.01,68.02,53400.0,60.186,60.2302,60.1683,60.1771,53400.0
2014-10-31 13:30:00,68.03,68.04,67.95,68.0,37700.0,60.186,60.1948,60.1152,60.1594,37700.0
2014-10-31 13:40:00,68.0,68.03,67.98,67.98,50300.0,60.1594,60.186,60.1417,60.1417,50300.0
2014-10-31 13:50:00,67.98,67.99,67.93,67.95,28600.0,60.1417,60.1506,60.0975,60.1152,28600.0
2014-10-31 14:00:00,67.94,67.98,67.92,67.97,25700.0,60.1064,60.1417,60.0887,60.1329,25700.0
2014-10-31 14:10:00,67.97,68.03,67.96,68.0,34900.0,60.1329,60.186,60.124,60.1594,34900.0
2014-10-31 14:20:00,68.0,68.04,67.97,67.98,38500.0,60.1594,60.1948,60.1329,60.1417,38500.0
2014-10-31 14:30:00,67.99,68.0,67.96,67.98,31400.0,60.1506,60.1594,60.124,60.1417,31400.0
2014-10-31 14:40:00,67.99,68.0,67.91,67.92,55300.0,60.1506,60.1594,60.0798,60.0887,55300.0
2014-10-31 14:50:00,67.92,67.98,67.92,67.98,36900.0,60.0887,60.1417,60.0887,60.1417,36900.0
2014-10-31 15:00:00,67.98,67.99,67.92,67.96,66700.0,60.1417,60.1506,60.0887,60.124,66700.0
2014-10-31 15:10:00,67.95,67.96,67.93,67.93,55100.0,60.1152,60.124,60.0975,60.0975,55100.0
2014-10-31 15:20:00,67.94,68.01,67.92,67.98,131500.0,60.1064,60.1683,60.0887,60.1417,131500.0
2014-10-31 15:30:00,67.98,68.0,67.95,67.97,188400.0,60.1417,60.1594,60.1152,60.1329,188400.0
2014-10-31 15:40:00,67.97,68.07,67.96,68.05,180100.0,60.1329,60.2214,60.124,60.2037,180100.0
2014-10-31 15:50:00,68.05,68.13,68.05,68.08,682300.0,60.2037,60.2744,60.2037,60.2302,682300.0
2014-11-03 09:30:00,68.26,68.26,68.01,68.02,515600.0,60.3895,60.3895,60.1683,60.1771,515600.0
2014-11-03 09:40:00,68.03,68.09,67.98,68.03,194100.0,60.186,60.2391,60.1417,60.186,194100.0
2014-11-03 09:50:00,68.03,68.14,68.03,68.07,208100.0,60.186,60.2833,60.186,60.2214,208100.0
2014-11-03 10:00:00,68.1,68.21,67.99,67.99,218400.0,60.2479,60.3452,60.1506,60.1506,218400.0
2014-11-03 10:10:00,67.98,68.08,67.98,68.01,86800.0,60.1417,60.2302,60.1417,60.1683,86800.0
2014-11-03 10:20:00,68.0,68.02,67.98,68.0,83300.0,60.1594,60.1771,60.1417,60.1594,83300.0
2014-11-03 10:30:00,68.0,68.1,67.99,68.09,216300.0,60.1594,60.2479,60.1506,60.2391,216300.0
2014-11-03 10:40:00,68.09,68.11,68.04,68.05,159200.0,60.2391,60.2568,60.1948,60.2037,159200.0
2014-11-03 10:50:00,68.04,68.16,68.04,68.13,111800.0,60.1948,60.301,60.1948,60.2744,111800.0
2014-11-03 11:00:00,68.13,68.2,68.12,68.18,131500.0,60.2744,60.3364,60.2656,60.3187,131500.0
2014-11-03 11:10:00,68.17,68.19,68.11,68.11,417900.0,60.3098,60.3275,60.2568,60.2568,417900.0
2014-11-03 11:20:00,68.12,68.15,68.11,68.13,263600.0,60.2656,60.2921,60.2568,60.2744,263600.0
2014-11-03 11:30:00,68.13,68.16,68.1,68.12,413100.0,60.2744,60.301,60.2479,60.2656,413100.0
2014-11-03 11:40:00,68.13,68.18,68.11,68.18,156200.0,60.2744,60.3187,60.2568,60.3187,156200.0
2014-11-03 11:50:00,68.18,68.18,68.14,68.15,95600.0,60.3187,60.3187,60.2833,60.2921,95600.0
2014-11-03 12:00:00,68.15,68.2,68.14,68.2,118000.0,60.2921,60.3364,60.2833,60.3364,118000.0
2014-11-03 12:10:00,68.19,68.22,68.17,68.17,174900.0,60.3275,60.3541,60.3098,60.3098,174900.0
2014-11-03 12:20:00,68.17,68.17,68.13,68.15,85500.0,60.3098,60.3098,60.2744,60.2921,85500.0
2014-11-03 12:30:00,68.15,68.18,68.14,68.17,66200.0,60.2921,60.3187,60.2833,60.3098,66200.0
2014-11-03 12:40:00,68.16,68.18,68.15,68.16,120000.0,60.301,60.3187,60.2921,60.301,120000.0
2014-11-03 12:50:00,68.17,68.23,68.14,68.2,102300.0,60.3098,60.3629,60.2833,60.3364,102300.0
2014-11-03 13:00:00,68.2,68.2,68.15,68.17,82200.0,60.3364,60.3364,60.2921,60.3098,82200.0
2014-11-03 13:10:00,68.18,68.19,68.16,68.18,33300.0,60.3187,60.3275,60.301,60.3187,33300.0
2014-11-03 13:20:00,68.17,68.2,68.16,68.2,47800.0,60.3098,60.3364,60.301,60.3364,47800.0
2014-11-03 13:30:00,68.2,68.21,68.17,68.17,91600.0,60.3364,60.3452,60.3098,60.3098,91600.0
2014-11-03 13:40:00,68.17,68.19,68.13,68.13,391200.0,60.3098,60.3275,60.2744,60.2744,391200.0
2014-11-03 13:50:00,68.13,68.17,68.13,68.14,65800.0,60.2744,60.3098,60.2744,60.2833,65800.0
2014-11-03 14:00:00,68.14,68.15,68.11,68.12,58400.0,60.2833,60.2921,60.2568,60.2656,58400.0
2014-11-03 14:10:00,68.12,68.15,68.12,68.13,131800.0,60.2656,60.2921,60.2656,60.2744,131800.0
2014-11-03 14:20:00,68.12,68.14,68.08,68.08,97400.0,60.2656,60.2833,60.2302,60.2302,97400.0
2014-11-03 14:30:00,68.07,68.07,67.98,68.04,75800.0,60.2214,60.2214,60.1417,60.1948,75800.0
2014-11-03 14:40:00,68.05,68.08,68.01,68.06,78000.0,60.2037,60.2302,60.1683,60.2125,78000.0
2014-11-03 14:50:00,68.07,68.08,68.03,68.06,104100.0,60.2214,60.2302,60.186,60.2125,104100.0
2014-11-03 15:00:00,68.06,68.11,68.06,68.1,69000.0,60.2125,60.2568,60.2125,60.2479,69000.0
2014-11-03 15:10:00,68.1,68.16,68.08,68.11,1113500.0,60.2479,60.301,60.2302,60.2568,1113500.0
2014-11-03 15:20:00,68.11,68.11,68.01,68.01,143000.0,60.2568,60.2568,60.1683,60.1683,143000.0
2014-11-03 15:30:00,68.01,68.08,68.01,68.08,867800.0,60.1683,60.2302,60.1683,60.2302,867800.0
2014-11-03 15:40:00,68.08,68.13,68.06,68.06,278000.0,60.2302,60.2744,60.2125,60.2125,278000.0
2014-11-03 15:50:00,68.07,68.13,68.06,68.12,683200.0,60.2214,60.2744,60.2125,60.2656,683200.0
2014-11-04 09:30:00,67.74,67.85,67.5,67.53,199800.0,59.9294,60.0267,59.7171,59.7436,199800.0
2014-11-04 09:40:00,67.53,67.58,67.37,67.39,242700.0,59.7436,59.7879,59.6021,59.6198,242700.0
2014-11-04 09:50:00,67.38,67.43,67.35,67.37,230800.0,59.6109,59.6552,59.5844,59.6021,230800.0
2014-11-04 10:00:00,67.37,67.42,67.35,67.36,72000.0,59.6021,59.6463,59.5844,59.5932,72000.0
2014-11-04 10:10:00,67.37,67.4,67.21,67.25,140700.0,59.6021,59.6286,59.4605,59.4959,140700.0
2014-11-04 10:20:00,67.23,67.34,67.17,67.19,151800.0,59.4782,59.5755,59.4251,59.4428,151800.0
2014-11-04 10:30:00,67.2,67.23,67.13,67.17,115800.0,59.4517,59.4782,59.3897,59.4251,115800.0
2014-11-04 10:40:00,67.15,67.18,67.09,67.1,98800.0,59.4074,59.434,59.3544,59.3632,98800.0
2014-11-04 10:50:00,67.09,67.12,66.99,66.99,73300.0,59.3544,59.3809,59.2659,59.2659,73300.0
2014-11-04 11:00:00,66.98,67.05,66.95,66.96,108600.0,59.257,59.319,59.2305,59.2393,108600.0
2014-11-04 11:10:00,66.95,67.03,66.93,67.0,104800.0,59.2305,59.3013,59.2128,59.2747,104800.0
2014-11-04 11:20:00,67.0,67.12,66.98,67.09,114500.0,59.2747,59.3809,59.257,59.3544,114500.0
2014-11-04 11:30:00,67.1,67.12,67.04,67.06,150700.0,59.3632,59.3809,59.3101,59.3278,150700.0
2014-11-04 11:40:00,67.06,67.06,66.99,67.03,399700.0,59.3278,59.3278,59.2659,59.3013,399700.0
2014-11-04 11:50:00,67.03,67.05,67.0,67.01,70100.0,59.3013,59.319,59.2747,59.2836,70100.0
2014-11-04 12:00:00,67.01,67.11,67.01,67.09,90600.0,59.2836,59.3721,59.2836,59.3544,90600.0
2014-11-04 12:10:00,67.1,67.14,67.1,67.12,52100.0,59.3632,59.3986,59.3632,59.3809,52100.0
2014-11-04 12:20:00,67.12,67.17,67.09,67.14,87500.0,59.3809,59.4251,59.3544,59.3986,87500.0
2014-11-04 12:30:00,67.15,67.15,67.11,67.13,47100.0,59.4074,59.4074,59.3721,59.3897,47100.0
2014-11-04 12:40:00,67.13,67.25,67.13,67.22,91100.0,59.3897,59.4959,59.3897,59.4694,91100.0
2014-11-04 12:50:00,67.21,67.24,67.19,67.2,60300.0,59.4605,59.4871,59.4428,59.4517,60300.0
2014-11-04 13:00:00,67.21,67.21,67.17,67.19,35500.0,59.4605,59.4605,59.4251,59.4428,35500.0
2014-11-04 13:10:00,67.19,67.2,67.14,67.14,39900.0,59.4428,59.4517,59.3986,59.3986,39900.0
2014-11-04 13:20:00,67.14,67.18,67.11,67.17,56400.0,59.3986,59.434,59.3721,59.4251,56400.0
2014-11-04 13:30:00,67.17,67.17,67.12,67.14,41800.0,59.4251,59.4251,59.3809,59.3986,41800.0
2014-11-04 13:40:00,67.14,67.19,67.13,67.18,42600.0,59.3986,59.4428,59.3897,59.434,42600.0
2014-11-04 13:50:00,67.18,67.3,67.18,67.26,47000.0,59.434,59.5401,59.434,59.5048,47000.0
2014-11-04 14:00:00,67.27,67.3,67.25,67.27,40100.0,59.5136,59.5401,59.4959,59.5136,40100.0
2014-11-04 14:10:00,67.25,67.27,67.23,67.23,47600.0,59.4959,59.5136,59.4782,59.4782,47600.0
2014-11-04 14:20:00,67.24,67.26,67.19,67.19,83300.0,59.4871,59.5048,59.4428,59.4428,83300.0
2014-11-04 14:30:00,67.19,67.23,67.16,67.23,254300.0,59.4428,59.4782,59.4163,59.4782,254300.0
2014-11-04 14:40:00,67.23,67.23,67.17,67.19,44000.0,59.4782,59.4782,59.4251,59.4428,44000.0
2014-11-04 14:50:00,67.18,67.29,67.18,67.29,99000.0,59.434,59.5313,59.434,59.5313,99000.0
2014-11-04 15:00:00,67.29,67.3,67.23,67.27,117000.0,59.5313,59.5401,59.4782,59.5136,117000.0
2014-11-04 15:10:00,67.27,67.28,67.23,67.26,69600.0,59.5136,59.5225,59.4782,59.5048,69600.0
2014-11-04 15:20:00,67.26,67.32,67.22,67.24,201100.0,59.5048,59.5578,59.4694,59.4871,201100.0
2014-11-04 15:30:00,67.24,67.27,67.21,67.22,90400.0,59.4871,59.5136,59.4605,59.4694,90400.0
2014-11-04 15:40:00,67.22,67.29,67.2,67.26,299700.0,59.4694,59.5313,59.4517,59.5048,299700.0
2014-11-04 15:50:00,67.27,67.32,67.27,67.27,236600.0,59.5136,59.5578,59.5136,59.5136,236600.0
2014-11-05 09:30:00,67.85,67.87,67.58,67.61,334500.0,60.0267,60.0444,59.7879,59.8144,334500.0
2014-11-05 09:40:00,67.6,67.6,67.42,67.42,235400.0,59.8056,59.8056,59.6463,59.6463,235400.0
2014-11-05 09:50:00,67.42,67.49,67.36,67.42,231100.0,59.6463,59.7082,59.5932,59.6463,231100.0
2014-11-05 10:00:00,67.43,67.45,67.31,67.44,868600.0,59.6552,59.6729,59.549,59.664,868600.0
2014-11-05 10:10:00,67.45,67.45,67.37,67.4,197400.0,59.6729,59.6729,59.6021,59.6286,197400.0
2014-11-05 10:20:00,67.39,67.42,67.21,67.24,405000.0,59.6198,59.6463,59.4605,59.4871,405000.0
2014-11-05 10:30:00,67.23,67.27,67.17,67.2,191400.0,59.4782,59.5136,59.4251,59.4517,191400.0
2014-11-05 10:40:00,67.19,67.28,67.19,67.25,170700.0,59.4428,59.5225,59.4428,59.4959,170700.0
2014-11-05 10:50:00,67.26,67.35,67.25,67.35,147600.0,59.5048,59.5844,59.4959,59.5844,147600.0
2014-11-05 11:00:00,67.35,67.44,67.35,67.43,302100.0,59.5844,59.664,59.5844,59.6552,302100.0
2014-11-05 11:10:00,67.43,67.46,67.41,67.42,185500.0,59.6552,59.6817,59.6375,59.6463,185500.0
2014-11-05 11:20:00,67.41,67.45,67.4,67.41,186800.0,59.6375,59.6729,59.6286,59.6375,186800.0
2014-11-05 11:30:00,67.42,67.43,67.35,67.38,84800.0,59.6463,59.6552,59.5844,59.6109,84800.0
2014-11-05 11:40:00,67.38,67.43,67.38,67.43,130200.0,59.6109,59.6552,59.6109,59.6552,130200.0
2014-11-05 11:50:00,67.43,67.51,67.43,67.5,212800.0,59.6552,59.7259,59.6552,59.7171,212800.0
2014-11-05 12:00:00,67.49,67.56,67.48,67.56,185900.0,59.7082,59.7702,59.6994,59.7702,185900.0
2014-11-05 12:10:00,67.55,67.57,67.52,67.55,190800.0,59.7613,59.779,59.7348,59.7613,190800.0
2014-11-05 12:20:00,67.54,67.56,67.52,67.53,81900.0,59.7525,59.7702,59.7348,59.7436,81900.0
2014-11-05 12:30:00,67.53,67.56,67.53,67.55,159600.0,59.7436,59.7702,59.7436,59.7613,159600.0
2014-11-05 12:40:00,67.55,67.57,67.53,67.54,90900.0,59.7613,59.779,59.7436,59.7525,90900.0
2014-11-05 12:50:00,67.54,67.55,67.51,67.52,68800.0,59.7525,59.7613,59.7259,59.7348,68800.0
2014-11-05 13:00:00,67.52,67.54,67.51,67.53,87900.0,59.7348,59.7525,59.7259,59.7436,87900.0
2014-11-05 13:10:00,67.54,67.55,67.47,67.48,111900.0,59.7525,59.7613,59.6905,59.6994,111900.0
2014-11-05 13:20:00,67.48,67.49,67.45,67.47,35800.0,59.6994,59.7082,59.6729,59.6905,35800.0
2014-11-05 13:30:00,67.47,67.5,67.32,67.32,161900.0,59.6905,59.7171,59.5578,59.5578,161900.0
2014-11-05 13:40:00,67.33,67.34,67.27,67.34,215600.0,59.5667,59.5755,59.5136,59.5755,215600.0
2014-11-05 13:50:00,67.34,67.39,67.32,67.36,108800.0,59.5755,59.6198,59.5578,59.5932,108800.0
2014-11-05 14:00:00,67.36,67.39,67.34,67.35,122600.0,59.5932,59.6198,59.5755,59.5844,122600.0
2014-11-05 14:10:00,67.34,67.42,67.34,67.41,132100.0,59.5755,59.6463,59.5755,59.6375,132100.0
2014-11-05 14:20:00,67.42,67.45,67.4,67.42,43200.0,59.6463,59.6729,59.6286,59.6463,43200.0
2014-11-05 14:30:00,67.43,67.44,67.4,67.42,196900.0,59.6552,59.664,59.6286,59.6463,196900.0
2014-11-05 14:40:00,67.43,67.44,67.38,67.38,301700.0,59.6552,59.664,59.6109,59.6109,301700.0
2014-11-05 14:50:00,67.38,67.46,67.38,67.46,257600.0,59.6109,59.6817,59.6109,59.6817,257600.0
2014-11-05 15:00:00,67.46,67.48,67.45,67.47,137000.0,59.6817,59.6994,59.6729,59.6905,137000.0
2014-11-05 15:10:00,67.46,67.47,67.42,67.42,204100.0,59.6817,59.6905,59.6463,59.6463,204100.0
2014-11-05 15:20:00,67.42,67.42,67.35,67.4,176200.0,59.6463,59.6463,59.5844,59.6286,176200.0
2014-11-05 15:30:00,67.4,67.46,67.37,67.44,238300.0,59.6286,59.6817,59.6021,59.664,238300.0
2014-11-05 15:40:00,67.44,67.51,67.43,67.5,345400.0,59.664,59.7259,59.6552,59.7171,345400.0
2014-11-05 15:50:00,67.51,67.56,67.5,67.53,412200.0,59.7259,59.7702,59.7171,59.7436,412200.0
2014-11-06 09:30:00,67.64,67.79,67.59,67.63,112600.0,59.8409,59.9736,59.7967,59.8321,112600.0
2014-11-06 09:40:00,67.63,67.75,67.57,67.74,167700.0,59.8321,59.9383,59.779,59.9294,167700.0
2014-11-06 09:50:00,67.75,67.75,67.62,67.69,91100.0,59.9383,59.9383,59.8232,59.8852,91100.0
2014-11-06 10:00:00,67.69,67.73,67.61,67.71,180100.0,59.8852,59.9206,59.8144,59.9029,180100.0
2014-11-06 10:10:00,67.71,67.72,67.55,67.6,143200.0,59.9029,59.9117,59.7613,59.8056,143200.0
2014-11-06 10:20:00,67.6,67.68,67.57,67.65,118800.0,59.8056,59.8763,59.779,59.8498,118800.0
2014-11-06 10:30:00,67.65,67.69,67.54,67.67,150000.0,59.8498,59.8852,59.7525,59.8675,150000.0
2014-11-06 10:40:00,67.67,67.75,67.66,67.72,116800.0,59.8675,59.9383,59.8586,59.9117,116800.0
2014-11-06 10:50:00,67.72,67.76,67.69,67.72,76000.0,59.9117,59.9471,59.8852,59.9117,76000.0
2014-11-06 11:00:00,67.72,67.85,67.71,67.84,163600.0,59.9117,60.0267,59.9029,60.0179,163600.0
2014-11-06 11:10:00,67.83,67.92,67.8,67.92,143800.0,60.009,60.0887,59.9825,60.0887,143800.0
2014-11-06 11:20:00,67.92,67.95,67.9,67.93,160200.0,60.0887,60.1152,60.071,60.0975,160200.0
2014-11-06 11:30:00,67.93,67.98,67.92,67.93,141900.0,60.0975,60.1417,60.0887,60.0975,141900.0
2014-11-06 11:40:00,67.92,68.01,67.91,67.92,610200.0,60.0887,60.1683,60.0798,60.0887,610200.0
2014-11-06 11:50:00,67.92,67.94,67.87,67.89,171800.0,60.0887,60.1064,60.0444,60.0621,171800.0
2014-11-06 12:00:00,67.89,67.89,67.83,67.85,228900.0,60.0621,60.0621,60.009,60.0267,228900.0
2014-11-06 12:10:00,67.85,67.93,67.83,67.93,131100.0,60.0267,60.0975,60.009,60.0975,131100.0
2014-11-06 12:20:00,67.92,67.93,67.87,67.9,72900.0,60.0887,60.0975,60.0444,60.071,72900.0
2014-11-06 12:30:00,67.9,67.93,67.87,67.88,99700.0,60.071,60.0975,60.0444,60.0533,99700.0
2014-11-06 12:40:00,67.87,67.94,67.86,67.93,107000.0,60.0444,60.1064,60.0356,60.0975,107000.0
2014-11-06 12:50:00,67.93,67.93,67.86,67.89,97400.0,60.0975,60.0975,60.0356,60.0621,97400.0
2014-11-06 13:00:00,67.89,67.92,67.86,67.88,43600.0,60.0621,60.0887,60.0356,60.0533,43600.0
2014-11-06 13:10:00,67.88,67.92,67.88,67.91,333700.0,60.0533,60.0887,60.0533,60.0798,333700.0
2014-11-06 13:20:00,67.91,68.0,67.91,67.99,164700.0,60.0798,60.1594,60.0798,60.1506,164700.0
2014-11-06 13:30:00,67.99,68.0,67.95,67.99,158100.0,60.1506,60.1594,60.1152,60.1506,158100.0
2014-11-06 13:40:00,67.99,67.99,67.92,67.94,227600.0,60.1506,60.1506,60.0887,60.1064,227600.0
2014-11-06 13:50:00,67.94,68.02,67.94,68.02,423900.0,60.1064,60.1771,60.1064,60.1771,423900.0
2014-11-06 14:00:00,68.02,68.03,67.99,67.99,142600.0,60.1771,60.186,60.1506,60.1506,142600.0
2014-11-06 14:10:00,68.0,68.02,67.98,67.98,309100.0,60.1594,60.1771,60.1417,60.1417,309100.0
2014-11-06 14:20:00,67.99,68.03,67.99,68.0,80500.0,60.1506,60.186,60.1506,60.1594,80500.0
2014-11-06 14:30:00,68.0,68.01,67.92,67.95,318000.0,60.1594,60.1683,60.0887,60.1152,318000.0
2014-11-06 14:40:00,67.95,68.05,67.95,68.03,273500.0,60.1152,60.2037,60.1152,60.186,273500.0
2014-11-06 14:50:00,68.03,68.07,68.02,68.06,70000.0,60.186,60.2214,60.1771,60.2125,70000.0
2014-11-06 15:00:00,68.06,68.07,67.98,68.01,140000.0,60.2125,60.2214,60.1417,60.1683,140000.0
2014-11-06 15:10:00,68.01,68.08,67.99,68.03,573300.0,60.1683,60.2302,60.1506,60.186,573300.0
2014-11-06 15:20:00,68.04,68.06,68.02,68.06,138300.0,60.1948,60.2125,60.1771,60.2125,138300.0
2014-11-06 15:30:00,68.06,68.09,68.04,68.07,930800.0,60.2125,60.2391,60.1948,60.2214,930800.0
2014-11-06 15:40:00,68.06,68.14,68.05,68.14,515300.0,60.2125,60.2833,60.2037,60.2833,515300.0
2014-11-06 15:50:00,68.14,68.16,68.11,68.12,741800.0,60.2833,60.301,60.2568,60.2656,741800.0
2014-11-07 09:30:00,67.9,67.95,67.73,67.86,198000.0,60.071,60.1152,59.9206,60.0356,198000.0
2014-11-07 09:40:00,67.85,67.85,67.72,67.84,194500.0,60.0267,60.0267,59.9117,60.0179,194500.0
2014-11-07 09:50:00,67.82,67.86,67.75,67.82,131700.0,60.0002,60.0356,59.9383,60.0002,131700.0
2014-11-07 10:00:00,67.82,67.94,67.81,67.94,71700.0,60.0002,60.1064,59.9913,60.1064,71700.0
2014-11-07 10:10:00,67.95,67.95,67.85,67.91,73800.0,60.1152,60.1152,60.0267,60.0798,73800.0
2014-11-07 10:20:00,67.91,67.91,67.81,67.83,50800.0,60.0798,60.0798,59.9913,60.009,50800.0
2014-11-07 10:30:00,67.83,67.86,67.76,67.86,115900.0,60.009,60.0356,59.9471,60.0356,115900.0
2014-11-07 10:40:00,67.86,67.89,67.81,67.86,51000.0,60.0356,60.0621,59.9913,60.0356,51000.0
2014-11-07 10:50:00,67.86,67.95,67.86,67.93,150400.0,60.0356,60.1152,60.0356,60.0975,150400.0
2014-11-07 11:00:00,67.93,67.94,67.89,67.91,58200.0,60.0975,60.1064,60.0621,60.0798,58200.0
2014-11-07 11:10:00,67.92,68.02,67.92,68.01,88000.0,60.0887,60.1771,60.0887,60.1683,88000.0
2014-11-07 11:20:00,68.02,68.07,68.01,68.07,66200.0,60.1771,60.2214,60.1683,60.2214,66200.0
2014-11-07 11:30:00,68.06,68.08,68.01,68.03,39000.0,60.2125,60.2302,60.1683,60.186,39000.0
2014-11-07 11:40:00,68.03,68.03,67.93,67.97,44800.0,60.186,60.186,60.0975,60.1329,44800.0
2014-11-07 11:50:00,67.97,68.05,67.95,67.99,266500.0,60.1329,60.2037,60.1152,60.1506,266500.0
2014-11-07 12:00:00,67.99,68.03,67.96,68.03,35300.0,60.1506,60.186,60.124,60.186,35300.0
2014-11-07 12:10:00,68.02,68.03,68.0,68.02,102500.0,60.1771,60.186,60.1594,60.1771,102500.0
2014-11-07 12:20:00,68.03,68.06,68.02,68.03,39300.0,60.186,60.2125,60.1771,60.186,39300.0
2014-11-07 12:30:00,68.03,68.03,68.0,68.01,32100.0,60.186,60.186,60.1594,60.1683,32100.0
2014-11-07 12:40:00,68.01,68.01,67.95,67.97,44100.0,60.1683,60.1683,60.1152,60.1329,44100.0
2014-11-07 12:50:00,67.97,67.99,67.96,67.98,28400.0,60.1329,60.1506,60.124,60.1417,28400.0
2014-11-07 13:00:00,67.97,68.02,67.97,67.99,37900.0,60.1329,60.1771,60.1329,60.1506,37900.0
2014-11-07 13:10:00,67.98,67.99,67.95,67.96,30500.0,60.1417,60.1506,60.1152,60.124,30500.0
2014-11-07 13:20:00,67.95,67.98,67.95,67.96,18700.0,60.1152,60.1417,60.1152,60.124,18700.0
2014-11-07 13:30:00,67.97,68.02,67.96,67.98,50200.0,60.1329,60.1771,60.124,60.1417,50200.0
2014-11-07 13:40:00,67.98,68.01,67.97,68.0,62500.0,60.1417,60.1683,60.1329,60.1594,62500.0
2014-11-07 13:50:00,68.0,68.01,67.97,67.98,57200.0,60.1594,60.1683,60.1329,60.1417,57200.0
2014-11-07 14:00:00,67.97,67.99,67.96,67.98,46000.0,60.1329,60.1506,60.124,60.1417,46000.0
2014-11-07 14:10:00,67.97,68.0,67.96,67.98,74500.0,60.1329,60.1594,60.124,60.1417,74500.0
2014-11-07 14:20:00,67.99,68.0,67.91,67.93,37200.0,60.1506,60.1594,60.0798,60.0975,37200.0
2014-11-07 14:30:00,67.92,67.95,67.9,67.94,47000.0,60.0887,60.1152,60.071,60.1064,47000.0
2014-11-07 14:40:00,67.95,67.97,67.94,67.97,118900.0,60.1152,60.1329,60.1064,60.1329,118900.0
2014-11-07 14:50:00,67.97,67.97,67.87,67.9,71200.0,60.1329,60.1329,60.0444,60.071,71200.0
2014-11-07 15:00:00,67.9,67.98,67.9,67.96,94300.0,60.071,60.1417,60.071,60.124,94300.0
2014-11-07 15:10:00,67.96,67.96,67.88,67.9,54200.0,60.124,60.124,60.0533,60.071,54200.0
2014-11-07 15:20:00,67.91,67.91,67.86,67.87,38700.0,60.0798,60.0798,60.0356,60.0444,38700.0
2014-11-07 15:30:00,67.87,67.92,67.84,67.89,114400.0,60.0444,60.0887,60.0179,60.0621,114400.0
2014-11-07 15:40:00,67.88,67.97,67.88,67.94,157400.0,60.0533,60.1329,60.0533,60.1064,157400.0
2014-11-07 15:50:00,67.94,68.02,67.93,68.01,462200.0,60.1064,60.1771,60.0975,60.1683,462200.0
2014-11-10 09:30:00,68.03,68.15,68.02,68.02,184700.0,60.186,60.2921,60.1771,60.1771,184700.0
2014-11-10 09:40:00,68.01,68.01,67.7,67.73,125900.0,60.1683,60.1683,59.894,59.9206,125900.0
2014-11-10 09:50:00,67.73,67.73,67.56,67.63,158400.0,59.9206,59.9206,59.7702,59.8321,158400.0
2014-11-10 10:00:00,67.63,67.82,67.62,67.82,153000.0,59.8321,60.0002,59.8232,60.0002,153000.0
2014-11-10 10:10:00,67.83,67.87,67.79,67.79,59800.0,60.009,60.0444,59.9736,59.9736,59800.0
2014-11-10 10:20:00,67.79,67.8,67.73,67.74,82300.0,59.9736,59.9825,59.9206,59.9294,82300.0
2014-11-10 10:30:00,67.75,67.82,67.75,67.78,41000.0,59.9383,60.0002,59.9383,59.9648,41000.0
2014-11-10 10:40:00,67.79,67.95,67.79,67.94,52100.0,59.9736,60.1152,59.9736,60.1064,52100.0
2014-11-10 10:50:00,67.94,68.03,67.92,68.01,65900.0,60.1064,60.186,60.0887,60.1683,65900.0
2014-11-10 11:00:00,68.02,68.02,67.95,67.97,29300.0,60.1771,60.1771,60.1152,60.1329,29300.0
2014-11-10 11:10:00,67.96,67.97,67.91,67.92,46700.0,60.124,60.1329,60.0798,60.0887,46700.0
2014-11-10 11:20:00,67.92,67.94,67.9,67.93,120100.0,60.0887,60.1064,60.071,60.0975,120100.0
2014-11-10 11:30:00,67.95,68.01,67.94,68.0,38200.0,60.1152,60.1683,60.1064,60.1594,38200.0
2014-11-10 11:40:00,68.0,68.01,67.95,67.98,39500.0,60.1594,60.1683,60.1152,60.1417,39500.0
2014-11-10 11:50:00,67.98,67.99,67.95,67.96,40100.0,60.1417,60.1506,60.1152,60.124,40100.0
2014-11-10 12:00:00,67.96,67.97,67.91,67.91,43400.0,60.124,60.1329,60.0798,60.0798,43400.0
2014-11-10 12:10:00,67.9,67.9,67.87,67.87,30300.0,60.071,60.071,60.0444,60.0444,30300.0
2014-11-10 12:20:00,67.88,67.91,67.84,67.84,14600.0,60.0533,60.0798,60.0179,60.0179,14600.0
2014-11-10 12:30:00,67.83,67.85,67.76,67.76,27500.0,60.009,60.0267,59.9471,59.9471,27500.0
2014-11-10 12:40:00,67.77,67.84,67.77,67.82,31400.0,59.956,60.0179,59.956,60.0002,31400.0
2014-11-10 12:50:00,67.82,67.83,67.8,67.83,18700.0,60.0002,60.009,59.9825,60.009,18700.0
2014-11-10 13:00:00,67.83,67.88,67.8,67.87,33900.0,60.009,60.0533,59.9825,60.0444,33900.0
2014-11-10 13:10:00,67.87,67.9,67.85,67.87,62100.0,60.0444,60.071,60.0267,60.0444,62100.0
2014-11-10 13:20:00,67.88,67.9,67.87,67.88,23800.0,60.0533,60.071,60.0444,60.0533,23800.0
2014-11-10 13:30:00,67.89,67.92,67.87,67.89,26600.0,60.0621,60.0887,60.0444,60.0621,26600.0
2014-11-10 13:40:00,67.9,67.9,67.86,67.86,38000.0,60.071,60.071,60.0356,60.0356,38000.0
2014-11-10 13:50:00,67.87,67.89,67.85,67.89,34700.0,60.0444,60.0621,60.0267,60.0621,34700.0
2014-11-10 14:00:00,67.88,67.93,67.87,67.92,26000.0,60.0533,60.0975,60.0444,60.0887,26000.0
2014-11-10 14:10:00,67.93,67.96,67.93,67.96,27700.0,60.0975,60.124,60.0975,60.124,27700.0
2014-11-10 14:20:00,67.95,67.99,67.95,67.97,18500.0,60.1152,60.1506,60.1152,60.1329,18500.0
2014-11-10 14:30:00,67.96,67.97,67.91,67.92,26400.0,60.124,60.1329,60.0798,60.0887,26400.0
2014-11-10 14:40:00,67.92,67.94,67.9,67.92,38200.0,60.0887,60.1064,60.071,60.0887,38200.0
2014-11-10 14:50:00,67.92,67.97,67.91,67.93,41500.0,60.0887,60.1329,60.0798,60.0975,41500.0
2014-11-10 15:00:00,67.92,67.96,67.91,67.91,34600.0,60.0887,60.124,60.0798,60.0798,34600.0
2014-11-10 15:10:00,67.91,67.94,67.88,67.89,44100.0,60.0798,60.1064,60.0533,60.0621,44100.0
2014-11-10 15:20:00,67.88,67.93,67.88,67.91,41300.0,60.0533,60.0975,60.0533,60.0798,41300.0
2014-11-10 15:30:00,67.9,67.91,67.87,67.89,74500.0,60.071,60.0798,60.0444,60.0621,74500.0
2014-11-10 15:40:00,67.89,67.95,67.87,67.93,104500.0,60.0621,60.1152,60.0444,60.0975,104500.0
2014-11-10 15:50:00,67.94,67.98,67.91,67.98,218600.0,60.1064,60.1417,60.0798,60.1417,218600.0
2014-11-11 09:30:00,68.05,68.15,67.94,67.98,107700.0,60.2037,60.2921,60.1064,60.1417,107700.0
2014-11-11 09:40:00,67.97,67.97,67.86,67.91,69800.0,60.1329,60.1329,60.0356,60.0798,69800.0
2014-11-11 09:50:00,67.91,67.98,67.9,67.95,137700.0,60.0798,60.1417,60.071,60.1152,137700.0
2014-11-11 10:00:00,67.96,68.06,67.96,68.05,62200.0,60.124,60.2125,60.124,60.2037,62200.0
2014-11-11 10:10:00,68.05,68.11,68.05,68.11,63300.0,60.2037,60.2568,60.2037,60.2568,63300.0
2014-11-11 10:20:00,68.1,68.19,68.09,68.19,129200.0,60.2479,60.3275,60.2391,60.3275,129200.0
2014-11-11 10:30:00,68.19,68.21,68.16,68.17,71700.0,60.3275,60.3452,60.301,60.3098,71700.0
2014-11-11 10:40:00,68.16,68.19,68.16,68.19,22200.0,60.301,60.3275,60.301,60.3275,22200.0
2014-11-11 10:50:00,68.19,68.2,68.13,68.14,23500.0,60.3275,60.3364,60.2744,60.2833,23500.0
2014-11-11 11:00:00,68.13,68.13,68.03,68.07,99200.0,60.2744,60.2744,60.186,60.2214,99200.0
2014-11-11 11:10:00,68.07,68.12,68.06,68.11,44100.0,60.2214,60.2656,60.2125,60.2568,44100.0
2014-11-11 11:20:00,68.1,68.12,68.07,68.08,37500.0,60.2479,60.2656,60.2214,60.2302,37500.0
2014-11-11 11:30:00,68.08,68.1,68.05,68.06,29100.0,60.2302,60.2479,60.2037,60.2125,29100.0
2014-11-11 11:40:00,68.05,68.09,68.04,68.09,67800.0,60.2037,60.2391,60.1948,60.2391,67800.0
2014-11-11 11:50:00,68.09,68.09,68.06,68.06,16900.0,60.2391,60.2391,60.2125,60.2125,16900.0
2014-11-11 12:00:00,68.06,68.08,68.04,68.04,22600.0,60.2125,60.2302,60.1948,60.1948,22600.0
2014-11-11 12:10:00,68.04,68.08,68.04,68.08,35000.0,60.1948,60.2302,60.1948,60.2302,35000.0
2014-11-11 12:20:00,68.08,68.1,68.08,68.09,28700.0,60.2302,60.2479,60.2302,60.2391,28700.0
2014-11-11 12:30:00,68.1,68.13,68.1,68.12,21100.0,60.2479,60.2744,60.2479,60.2656,21100.0
2014-11-11 12:40:00,68.12,68.12,68.07,68.09,18100.0,60.2656,60.2656,60.2214,60.2391,18100.0
2014-11-11 12:50:00,68.1,68.13,68.09,68.09,21000.0,60.2479,60.2744,60.2391,60.2391,21000.0
2014-11-11 13:00:00,68.1,68.1,68.08,68.08,45900.0,60.2479,60.2479,60.2302,60.2302,45900.0
2014-11-11 13:10:00,68.08,68.08,68.03,68.07,22400.0,60.2302,60.2302,60.186,60.2214,22400.0
2014-11-11 13:20:00,68.06,68.12,68.04,68.12,35700.0,60.2125,60.2656,60.1948,60.2656,35700.0
2014-11-11 13:30:00,68.1,68.16,68.08,68.15,24600.0,60.2479,60.301,60.2302,60.2921,24600.0
2014-11-11 13:40:00,68.16,68.23,68.1,68.12,186900.0,60.301,60.3629,60.2479,60.2656,186900.0
2014-11-11 13:50:00,68.12,68.14,68.09,68.11,115300.0,60.2656,60.2833,60.2391,60.2568,115300.0
2014-11-11 14:00:00,68.12,68.13,68.09,68.11,46000.0,60.2656,60.2744,60.2391,60.2568,46000.0
2014-11-11 14:10:00,68.11,68.16,68.09,68.16,24800.0,60.2568,60.301,60.2391,60.301,24800.0
2014-11-11 14:20:00,68.15,68.17,68.13,68.16,28100.0,60.2921,60.3098,60.2744,60.301,28100.0
2014-11-11 14:30:00,68.16,68.17,68.11,68.13,39100.0,60.301,60.3098,60.2568,60.2744,39100.0
2014-11-11 14:40:00,68.13,68.17,68.11,68.16,21700.0,60.2744,60.3098,60.2568,60.301,21700.0
2014-11-11 14:50:00,68.16,68.17,68.14,68.17,36800.0,60.301,60.3098,60.2833,60.3098,36800.0
2014-11-11 15:00:00,68.18,68.19,68.15,68.17,28900.0,60.3187,60.3275,60.2921,60.3098,28900.0
2014-11-11 15:10:00,68.17,68.22,68.15,68.21,570500.0,60.3098,60.3541,60.2921,60.3452,570500.0
2014-11-11 15:20:00,68.21,68.22,68.19,68.2,56100.0,60.3452,60.3541,60.3275,60.3364,56100.0
2014-11-11 15:30:00,68.19,68.23,68.18,68.22,107500.0,60.3275,60.3629,60.3187,60.3541,107500.0
2014-11-11 15:40:00,68.22,68.27,68.22,68.24,195100.0,60.3541,60.3983,60.3541,60.3718,195100.0
2014-11-11 15:50:00,68.24,68.26,68.19,68.25,379600.0,60.3718,60.3895,60.3275,60.3806,379600.0
2014-11-12 09:30:00,68.04,68.31,68.04,68.28,149300.0,60.1948,60.4337,60.1948,60.4072,149300.0
2014-11-12 09:40:00,68.29,68.37,68.24,68.33,119100.0,60.416,60.4868,60.3718,60.4514,119100.0
2014-11-12 09:50:00,68.33,68.33,68.26,68.33,201900.0,60.4514,60.4514,60.3895,60.4514,201900.0
2014-11-12 10:00:00,68.33,68.45,68.31,68.42,296400.0,60.4514,60.5575,60.4337,60.531,296400.0
2014-11-12 10:10:00,68.42,68.43,68.38,68.42,52300.0,60.531,60.5399,60.4956,60.531,52300.0
2014-11-12 10:20:00,68.42,68.46,68.36,68.36,69500.0,60.531,60.5664,60.4779,60.4779,69500.0
2014-11-12 10:30:00,68.36,68.37,68.33,68.33,66100.0,60.4779,60.4868,60.4514,60.4514,66100.0
2014-11-12 10:40:00,68.33,68.34,68.25,68.27,46900.0,60.4514,60.4602,60.3806,60.3983,46900.0
2014-11-12 10:50:00,68.26,68.29,68.23,68.24,61400.0,60.3895,60.416,60.3629,60.3718,61400.0
2014-11-12 11:00:00,68.24,68.29,68.22,68.28,40000.0,60.3718,60.416,60.3541,60.4072,40000.0
2014-11-12 11:10:00,68.27,68.31,68.25,68.26,65300.0,60.3983,60.4337,60.3806,60.3895,65300.0
2014-11-12 11:20:00,68.26,68.39,68.26,68.35,66100.0,60.3895,60.5045,60.3895,60.4691,66100.0
2014-11-12 11:30:00,68.35,68.45,68.34,68.42,424700.0,60.4691,60.5575,60.4602,60.531,424700.0
2014-11-12 11:40:00,68.43,68.48,68.41,68.45,148800.0,60.5399,60.5841,60.5222,60.5575,148800.0
2014-11-12 11:50:00,68.46,68.48,68.45,68.46,52500.0,60.5664,60.5841,60.5575,60.5664,52500.0
2014-11-12 12:00:00,68.47,68.49,68.45,68.48,126000.0,60.5752,60.5929,60.5575,60.5841,126000.0
2014-11-12 12:10:00,68.48,68.49,68.46,68.47,33900.0,60.5841,60.5929,60.5664,60.5752,33900.0
2014-11-12 12:20:00,68.48,68.53,68.47,68.52,43500.0,60.5841,60.6283,60.5752,60.6195,43500.0
2014-11-12 12:30:00,68.52,68.53,68.45,68.45,67000.0,60.6195,60.6283,60.5575,60.5575,67000.0
2014-11-12 12:40:00,68.45,68.52,68.45,68.5,86800.0,60.5575,60.6195,60.5575,60.6018,86800.0
2014-11-12 12:50:00,68.5,68.54,68.5,68.53,45200.0,60.6018,60.6372,60.6018,60.6283,45200.0
2014-11-12 13:00:00,68.52,68.54,68.49,68.5,49800.0,60.6195,60.6372,60.5929,60.6018,49800.0
2014-11-12 13:10:00,68.5,68.54,68.49,68.53,65100.0,60.6018,60.6372,60.5929,60.6283,65100.0
2014-11-12 13:20:00,68.52,68.58,68.5,68.57,52700.0,60.6195,60.6726,60.6018,60.6637,52700.0
2014-11-12 13:30:00,68.57,68.6,68.57,68.58,205300.0,60.6637,60.6903,60.6637,60.6726,205300.0
2014-11-12 13:40:00,68.58,68.6,68.56,68.57,45300.0,60.6726,60.6903,60.6549,60.6637,45300.0
2014-11-12 13:50:00,68.57,68.58,68.55,68.55,69600.0,60.6637,60.6726,60.646,60.646,69600.0
2014-11-12 14:00:00,68.55,68.56,68.5,68.55,89000.0,60.646,60.6549,60.6018,60.646,89000.0
2014-11-12 14:10:00,68.55,68.56,68.54,68.54,70200.0,60.646,60.6549,60.6372,60.6372,70200.0
2014-11-12 14:20:00,68.55,68.58,68.54,68.55,107100.0,60.646,60.6726,60.6372,60.646,107100.0
2014-11-12 14:30:00,68.56,68.56,68.49,68.49,50400.0,60.6549,60.6549,60.5929,60.5929,50400.0
2014-11-12 14:40:00,68.49,68.5,68.46,68.47,208700.0,60.5929,60.6018,60.5664,60.5752,208700.0
2014-11-12 14:50:00,68.46,68.48,68.43,68.45,136600.0,60.5664,60.5841,60.5399,60.5575,136600.0
2014-11-12 15:00:00,68.45,68.51,68.42,68.5,78600.0,60.5575,60.6106,60.531,60.6018,78600.0
2014-11-12 15:10:00,68.5,68.52,68.47,68.52,62500.0,60.6018,60.6195,60.5752,60.6195,62500.0
2014-11-12 15:20:00,68.52,68.6,68.5,68.6,395300.0,60.6195,60.6903,60.6018,60.6903,395300.0
2014-11-12 15:30:00,68.6,68.65,68.59,68.64,93600.0,60.6903,60.7345,60.6814,60.7256,93600.0
2014-11-12 15:40:00,68.64,68.69,68.63,68.65,261000.0,60.7256,60.7699,60.7168,60.7345,261000.0
2014-11-12 15:50:00,68.65,68.67,68.58,68.59,393300.0,60.7345,60.7522,60.6726,60.6814,393300.0
2014-11-13 09:30:00,68.61,68.96,68.35,68.94,434400.0,60.6991,61.0087,60.4691,60.9911,434400.0
2014-11-13 09:40:00,68.95,69.0,68.91,68.99,146700.0,60.9999,61.0441,60.9645,61.0353,146700.0
2014-11-13 09:50:00,68.99,69.04,68.99,69.04,185300.0,61.0353,61.0795,61.0353,61.0795,185300.0
2014-11-13 10:00:00,69.04,69.05,68.97,69.04,102000.0,61.0795,61.0884,61.0176,61.0795,102000.0
2014-11-13 10:10:00,69.04,69.09,69.0,69.07,112400.0,61.0795,61.1238,61.0441,61.1061,112400.0
2014-11-13 10:20:00,69.07,69.14,69.05,69.12,163100.0,61.1061,61.168,61.0884,61.1503,163100.0
2014-11-13 10:30:00,69.12,69.17,69.12,69.14,101800.0,61.1503,61.1945,61.1503,61.168,101800.0
2014-11-13 10:40:00,69.14,69.15,69.1,69.13,102200.0,61.168,61.1768,61.1326,61.1591,102200.0
2014-11-13 10:50:00,69.12,69.19,69.12,69.14,363200.0,61.1503,61.2122,61.1503,61.168,363200.0
2014-11-13 11:00:00,69.14,69.16,69.03,69.03,211200.0,61.168,61.1857,61.0707,61.0707,211200.0
2014-11-13 11:10:00,69.02,69.06,68.97,69.04,233900.0,61.0618,61.0972,61.0176,61.0795,233900.0
2014-11-13 11:20:00,69.05,69.08,69.01,69.04,183600.0,61.0884,61.1149,61.053,61.0795,183600.0
2014-11-13 11:30:00,69.03,69.03,68.85,68.86,189200.0,61.0707,61.0707,60.9114,60.9203,189200.0
2014-11-13 11:40:00,68.86,68.94,68.83,68.92,108400.0,60.9203,60.9911,60.8937,60.9734,108400.0
2014-11-13 11:50:00,68.92,68.96,68.9,68.95,174700.0,60.9734,61.0087,60.9557,60.9999,174700.0
2014-11-13 12:00:00,68.95,69.01,68.9,69.01,154900.0,60.9999,61.053,60.9557,61.053,154900.0
2014-11-13 12:10:00,69.01,69.09,68.99,69.06,178600.0,61.053,61.1238,61.0353,61.0972,178600.0
2014-11-13 12:20:00,69.06,69.09,69.05,69.08,77900.0,61.0972,61.1238,61.0884,61.1149,77900.0
2014-11-13 12:30:00,69.08,69.12,69.08,69.12,101600.0,61.1149,61.1503,61.1149,61.1503,101600.0
2014-11-13 12:40:00,69.12,69.13,69.04,69.04,164000.0,61.1503,61.1591,61.0795,61.0795,164000.0
2014-11-13 12:50:00,69.05,69.06,69.0,69.0,132900.0,61.0884,61.0972,61.0441,61.0441,132900.0
2014-11-13 13:00:00,69.0,69.03,68.91,68.94,161700.0,61.0441,61.0707,60.9645,60.9911,161700.0
2014-11-13 13:10:00,68.93,68.97,68.9,68.96,109400.0,60.9822,61.0176,60.9557,61.0087,109400.0
2014-11-13 13:20:00,68.96,68.96,68.79,68.85,193500.0,61.0087,61.0087,60.8583,60.9114,193500.0
2014-11-13 13:30:00,68.84,68.84,68.71,68.77,166700.0,60.9026,60.9026,60.7876,60.8407,166700.0
2014-11-13 13:40:00,68.76,68.85,68.76,68.85,124900.0,60.8318,60.9114,60.8318,60.9114,124900.0
2014-11-13 13:50:00,68.85,68.94,68.84,68.9,116500.0,60.9114,60.9911,60.9026,60.9557,116500.0
2014-11-13 14:00:00,68.89,68.92,68.87,68.9,222000.0,60.9468,60.9734,60.9291,60.9557,222000.0
2014-11-13 14:10:00,68.89,68.89,68.77,68.81,221700.0,60.9468,60.9468,60.8407,60.876,221700.0
2014-11-13 14:20:00,68.81,68.85,68.76,68.84,175200.0,60.876,60.9114,60.8318,60.9026,175200.0
2014-11-13 14:30:00,68.84,68.89,68.82,68.85,154800.0,60.9026,60.9468,60.8849,60.9114,154800.0
2014-11-13 14:40:00,68.85,68.98,68.83,68.98,201000.0,60.9114,61.0264,60.8937,61.0264,201000.0
2014-11-13 14:50:00,68.98,68.98,68.88,68.89,144300.0,61.0264,61.0264,60.938,60.9468,144300.0
2014-11-13 15:00:00,68.88,68.99,68.87,68.99,295200.0,60.938,61.0353,60.9291,61.0353,295200.0
2014-11-13 15:10:00,68.99,69.0,68.95,68.97,247900.0,61.0353,61.0441,60.9999,61.0176,247900.0
2014-11-13 15:20:00,68.97,69.0,68.88,68.88,221900.0,61.0176,61.0441,60.938,60.938,221900.0
2014-11-13 15:30:00,68.88,69.03,68.87,69.0,534800.0,60.938,61.0707,60.9291,61.0441,534800.0
2014-11-13 15:40:00,69.0,69.05,68.98,68.99,447200.0,61.0441,61.0884,61.0264,61.0353,447200.0
2014-11-13 15:50:00,69.0,69.03,68.93,69.01,596000.0,61.0441,61.0707,60.9822,61.053,596000.0
2014-11-14 09:30:00,69.08,69.08,68.93,69.01,236600.0,61.1149,61.1149,60.9822,61.053,236600.0
2014-11-14 09:40:00,69.02,69.05,68.94,68.98,159800.0,61.0618,61.0884,60.9911,61.0264,159800.0
2014-11-14 09:50:00,68.97,69.16,68.97,69.14,191900.0,61.0176,61.1857,61.0176,61.168,191900.0
2014-11-14 10:00:00,69.14,69.23,69.14,69.22,215900.0,61.168,61.2476,61.168,61.2388,215900.0
2014-11-14 10:10:00,69.22,69.25,69.17,69.2,123800.0,61.2388,61.2653,61.1945,61.2211,123800.0
2014-11-14 10:20:00,69.2,69.21,69.08,69.14,153900.0,61.2211,61.2299,61.1149,61.168,153900.0
2014-11-14 10:30:00,69.14,69.15,69.0,69.1,173500.0,61.168,61.1768,61.0441,61.1326,173500.0
2014-11-14 10:40:00,69.11,69.25,69.1,69.23,170000.0,61.1414,61.2653,61.1326,61.2476,170000.0
2014-11-14 10:50:00,69.23,69.31,69.23,69.29,202400.0,61.2476,61.3184,61.2476,61.3007,202400.0
2014-11-14 11:00:00,69.29,69.3,69.25,69.26,199600.0,61.3007,61.3095,61.2653,61.2742,199600.0
2014-11-14 11:10:00,69.25,69.29,69.24,69.28,177100.0,61.2653,61.3007,61.2565,61.2918,177100.0
2014-11-14 11:20:00,69.29,69.31,69.22,69.23,78300.0,61.3007,61.3184,61.2388,61.2476,78300.0
2014-11-14 11:30:00,69.23,69.27,69.18,69.23,658400.0,61.2476,61.283,61.2034,61.2476,658400.0
2014-11-14 11:40:00,69.23,69.24,69.17,69.18,84000.0,61.2476,61.2565,61.1945,61.2034,84000.0
2014-11-14 11:50:00,69.18,69.21,69.17,69.21,145600.0,61.2034,61.2299,61.1945,61.2299,145600.0
2014-11-14 12:00:00,69.21,69.24,69.19,69.22,78700.0,61.2299,61.2565,61.2122,61.2388,78700.0
2014-11-14 12:10:00,69.22,69.25,69.2,69.21,111400.0,61.2388,61.2653,61.2211,61.2299,111400.0
2014-11-14 12:20:00,69.21,69.26,69.2,69.24,90200.0,61.2299,61.2742,61.2211,61.2565,90200.0
2014-11-14 12:30:00,69.24,69.28,69.23,69.28,48000.0,61.2565,61.2918,61.2476,61.2918,48000.0
2014-11-14 12:40:00,69.28,69.28,69.2,69.22,84800.0,61.2918,61.2918,61.2211,61.2388,84800.0
2014-11-14 12:50:00,69.21,69.24,69.19,69.23,649200.0,61.2299,61.2565,61.2122,61.2476,649200.0
2014-11-14 13:00:00,69.23,69.24,69.2,69.23,212600.0,61.2476,61.2565,61.2211,61.2476,212600.0
2014-11-14 13:10:00,69.23,69.24,69.2,69.21,95800.0,61.2476,61.2565,61.2211,61.2299,95800.0
2014-11-14 13:20:00,69.21,69.22,69.15,69.18,79200.0,61.2299,61.2388,61.1768,61.2034,79200.0
2014-11-14 13:30:00,69.18,69.22,69.16,69.18,79800.0,61.2034,61.2388,61.1857,61.2034,79800.0
2014-11-14 13:40:00,69.19,69.2,69.17,69.19,87700.0,61.2122,61.2211,61.1945,61.2122,87700.0
2014-11-14 13:50:00,69.19,69.22,69.12,69.12,124600.0,61.2122,61.2388,61.1503,61.1503,124600.0
2014-11-14 14:00:00,69.13,69.14,69.07,69.13,440800.0,61.1591,61.168,61.1061,61.1591,440800.0
2014-11-14 14:10:00,69.13,69.21,69.13,69.2,318900.0,61.1591,61.2299,61.1591,61.2211,318900.0
2014-11-14 14:20:00,69.2,69.23,69.17,69.22,210300.0,61.2211,61.2476,61.1945,61.2388,210300.0
2014-11-14 14:30:00,69.22,69.24,69.18,69.21,88100.0,61.2388,61.2565,61.2034,61.2299,88100.0
2014-11-14 14:40:00,69.21,69.24,69.19,69.21,91500.0,61.2299,61.2565,61.2122,61.2299,91500.0
2014-11-14 14:50:00,69.21,69.22,69.18,69.2,128100.0,61.2299,61.2388,61.2034,61.2211,128100.0
2014-11-14 15:00:00,69.21,69.27,69.2,69.25,99800.0,61.2299,61.283,61.2211,61.2653,99800.0
2014-11-14 15:10:00,69.26,69.27,69.22,69.22,153800.0,61.2742,61.283,61.2388,61.2388,153800.0
2014-11-14 15:20:00,69.23,69.24,69.22,69.24,121300.0,61.2476,61.2565,61.2388,61.2565,121300.0
2014-11-14 15:30:00,69.25,69.29,69.25,69.28,202900.0,61.2653,61.3007,61.2653,61.2918,202900.0
2014-11-14 15:40:00,69.27,69.29,69.23,69.24,305100.0,61.283,61.3007,61.2476,61.2565,305100.0
2014-11-14 15:50:00,69.24,69.28,69.2,69.28,524900.0,61.2565,61.2918,61.2211,61.2918,524900.0
2014-11-17 09:30:00,69.05,69.28,69.01,69.27,234400.0,61.0884,61.2918,61.053,61.283,234400.0
2014-11-17 09:40:00,69.25,69.41,69.24,69.34,98100.0,61.2653,61.4069,61.2565,61.3449,98100.0
2014-11-17 09:50:00,69.35,69.39,69.24,69.32,81400.0,61.3538,61.3892,61.2565,61.3272,81400.0
2014-11-17 10:00:00,69.32,69.37,69.22,69.25,71600.0,61.3272,61.3715,61.2388,61.2653,71600.0
2014-11-17 10:10:00,69.24,69.34,69.2,69.31,111000.0,61.2565,61.3449,61.2211,61.3184,111000.0
2014-11-17 10:20:00,69.29,69.36,69.25,69.27,57900.0,61.3007,61.3626,61.2653,61.283,57900.0
2014-11-17 10:30:00,69.28,69.28,69.2,69.21,49200.0,61.2918,61.2918,61.2211,61.2299,49200.0
2014-11-17 10:40:00,69.2,69.23,69.16,69.18,60000.0,61.2211,61.2476,61.1857,61.2034,60000.0
2014-11-17 10:50:00,69.18,69.23,69.16,69.23,61600.0,61.2034,61.2476,61.1857,61.2476,61600.0
2014-11-17 11:00:00,69.23,69.23,69.1,69.11,48300.0,61.2476,61.2476,61.1326,61.1414,48300.0
2014-11-17 11:10:00,69.1,69.18,69.06,69.18,70300.0,61.1326,61.2034,61.0972,61.2034,70300.0
2014-11-17 11:20:00,69.18,69.19,69.07,69.07,51500.0,61.2034,61.2122,61.1061,61.1061,51500.0
2014-11-17 11:30:00,69.07,69.11,69.02,69.06,61200.0,61.1061,61.1414,61.0618,61.0972,61200.0
2014-11-17 11:40:00,69.05,69.13,69.05,69.11,51600.0,61.0884,61.1591,61.0884,61.1414,51600.0
2014-11-17 11:50:00,69.11,69.16,69.08,69.15,41300.0,61.1414,61.1857,61.1149,61.1768,41300.0
2014-11-17 12:00:00,69.13,69.17,69.07,69.08,37100.0,61.1591,61.1945,61.1061,61.1149,37100.0
2014-11-17 12:10:00,69.09,69.16,69.09,69.14,52400.0,61.1238,61.1857,61.1238,61.168,52400.0
2014-11-17 12:20:00,69.14,69.22,69.14,69.19,53800.0,61.168,61.2388,61.168,61.2122,53800.0
2014-11-17 12:30:00,69.19,69.21,69.18,69.19,39100.0,61.2122,61.2299,61.2034,61.2122,39100.0
2014-11-17 12:40:00,69.2,69.27,69.2,69.23,39200.0,61.2211,61.283,61.2211,61.2476,39200.0
2014-11-17 12:50:00,69.22,69.23,69.15,69.15,32300.0,61.2388,61.2476,61.1768,61.1768,32300.0
2014-11-17 13:00:00,69.16,69.19,69.15,69.19,29300.0,61.1857,61.2122,61.1768,61.2122,29300.0
2014-11-17 13:10:00,69.18,69.22,69.17,69.2,34500.0,61.2034,61.2388,61.1945,61.2211,34500.0
2014-11-17 13:20:00,69.2,69.25,69.18,69.2,58800.0,61.2211,61.2653,61.2034,61.2211,58800.0
2014-11-17 13:30:00,69.2,69.23,69.19,69.19,40500.0,61.2211,61.2476,61.2122,61.2122,40500.0
2014-11-17 13:40:00,69.2,69.22,69.15,69.15,36500.0,61.2211,61.2388,61.1768,61.1768,36500.0
2014-11-17 13:50:00,69.15,69.23,69.15,69.22,35300.0,61.1768,61.2476,61.1768,61.2388,35300.0
2014-11-17 14:00:00,69.21,69.23,69.18,69.19,43300.0,61.2299,61.2476,61.2034,61.2122,43300.0
2014-11-17 14:10:00,69.2,69.23,69.2,69.21,22900.0,61.2211,61.2476,61.2211,61.2299,22900.0
2014-11-17 14:20:00,69.22,69.22,69.18,69.19,106800.0,61.2388,61.2388,61.2034,61.2122,106800.0
2014-11-17 14:30:00,69.19,69.25,69.19,69.23,50100.0,61.2122,61.2653,61.2122,61.2476,50100.0
2014-11-17 14:40:00,69.23,69.25,69.22,69.23,35500.0,61.2476,61.2653,61.2388,61.2476,35500.0
2014-11-17 14:50:00,69.21,69.26,69.2,69.23,46300.0,61.2299,61.2742,61.2211,61.2476,46300.0
2014-11-17 15:00:00,69.23,69.24,69.21,69.24,58400.0,61.2476,61.2565,61.2299,61.2565,58400.0
2014-11-17 15:10:00,69.24,69.24,69.18,69.23,55400.0,61.2565,61.2565,61.2034,61.2476,55400.0
2014-11-17 15:20:00,69.21,69.23,69.19,69.2,36600.0,61.2299,61.2476,61.2122,61.2211,36600.0
2014-11-17 15:30:00,69.21,69.26,69.2,69.25,847200.0,61.2299,61.2742,61.2211,61.2653,847200.0
2014-11-17 15:40:00,69.26,69.26,69.19,69.2,201900.0,61.2742,61.2742,61.2122,61.2211,201900.0
2014-11-17 15:50:00,69.2,69.22,69.16,69.2,515700.0,61.2211,61.2388,61.1857,61.2211,515700.0
2014-11-18 09:30:00,69.05,69.23,69.05,69.2,264200.0,61.0884,61.2476,61.0884,61.2211,264200.0
2014-11-18 09:40:00,69.21,69.26,69.15,69.19,91500.0,61.2299,61.2742,61.1768,61.2122,91500.0
2014-11-18 09:50:00,69.17,69.22,69.1,69.12,58900.0,61.1945,61.2388,61.1326,61.1503,58900.0
2014-11-18 10:00:00,69.12,69.21,69.11,69.2,76600.0,61.1503,61.2299,61.1414,61.2211,76600.0
2014-11-18 10:10:00,69.2,69.22,69.13,69.16,77400.0,61.2211,61.2388,61.1591,61.1857,77400.0
2014-11-18 10:20:00,69.16,69.16,69.07,69.07,39100.0,61.1857,61.1857,61.1061,61.1061,39100.0
2014-11-18 10:30:00,69.08,69.11,69.02,69.06,56900.0,61.1149,61.1414,61.0618,61.0972,56900.0
2014-11-18 10:40:00,69.06,69.12,69.05,69.09,75500.0,61.0972,61.1503,61.0884,61.1238,75500.0
2014-11-18 10:50:00,69.09,69.12,69.04,69.09,367500.0,61.1238,61.1503,61.0795,61.1238,367500.0
2014-11-18 11:00:00,69.09,69.17,69.08,69.16,47100.0,61.1238,61.1945,61.1149,61.1857,47100.0
2014-11-18 11:10:00,69.16,69.17,69.12,69.13,39800.0,61.1857,61.1945,61.1503,61.1591,39800.0
2014-11-18 11:20:00,69.13,69.14,69.06,69.07,43100.0,61.1591,61.168,61.0972,61.1061,43100.0
2014-11-18 11:30:00,69.08,69.11,69.06,69.11,54700.0,61.1149,61.1414,61.0972,61.1414,54700.0
2014-11-18 11:40:00,69.11,69.11,69.07,69.11,21900.0,61.1414,61.1414,61.1061,61.1414,21900.0
2014-11-18 11:50:00,69.11,69.13,69.08,69.13,34600.0,61.1414,61.1591,61.1149,61.1591,34600.0
2014-11-18 12:00:00,69.14,69.14,69.11,69.13,31900.0,61.168,61.168,61.1414,61.1591,31900.0
2014-11-18 12:10:00,69.14,69.17,69.13,69.16,31300.0,61.168,61.1945,61.1591,61.1857,31300.0
2014-11-18 12:20:00,69.15,69.16,69.13,69.14,16100.0,61.1768,61.1857,61.1591,61.168,16100.0
2014-11-18 12:30:00,69.14,69.16,69.12,69.13,301900.0,61.168,61.1857,61.1503,61.1591,301900.0
2014-11-18 12:40:00,69.13,69.2,69.13,69.16,201200.0,61.1591,61.2211,61.1591,61.1857,201200.0
2014-11-18 12:50:00,69.16,69.25,69.16,69.24,151100.0,61.1857,61.2653,61.1857,61.2565,151100.0
2014-11-18 13:00:00,69.23,69.24,69.21,69.22,52900.0,61.2476,61.2565,61.2299,61.2388,52900.0
2014-11-18 13:10:00,69.23,69.24,69.21,69.23,54700.0,61.2476,61.2565,61.2299,61.2476,54700.0
2014-11-18 13:20:00,69.23,69.29,69.23,69.29,33100.0,61.2476,61.3007,61.2476,61.3007,33100.0
2014-11-18 13:30:00,69.28,69.29,69.24,69.25,30300.0,61.2918,61.3007,61.2565,61.2653,30300.0
2014-11-18 13:40:00,69.25,69.28,69.24,69.24,25700.0,61.2653,61.2918,61.2565,61.2565,25700.0
2014-11-18 13:50:00,69.24,69.29,69.24,69.26,21000.0,61.2565,61.3007,61.2565,61.2742,21000.0
2014-11-18 14:00:00,69.27,69.34,69.26,69.34,38100.0,61.283,61.3449,61.2742,61.3449,38100.0
2014-11-18 14:10:00,69.34,69.38,69.33,69.35,118100.0,61.3449,61.3803,61.3361,61.3538,118100.0
2014-11-18 14:20:00,69.36,69.37,69.34,69.37,23500.0,61.3626,61.3715,61.3449,61.3715,23500.0
2014-11-18 14:30:00,69.36,69.42,69.35,69.41,27000.0,61.3626,61.4157,61.3538,61.4069,27000.0
2014-11-18 14:40:00,69.41,69.47,69.39,69.44,191600.0,61.4069,61.4599,61.3892,61.4334,191600.0
2014-11-18 14:50:00,69.44,69.44,69.41,69.43,46400.0,61.4334,61.4334,61.4069,61.4246,46400.0
2014-11-18 15:00:00,69.43,69.5,69.42,69.5,47700.0,61.4246,61.4865,61.4157,61.4865,47700.0
2014-11-18 15:10:00,69.5,69.5,69.44,69.45,223700.0,61.4865,61.4865,61.4334,61.4422,223700.0
2014-11-18 15:20:00,69.45,69.46,69.42,69.42,42000.0,61.4422,61.4511,61.4157,61.4157,42000.0
2014-11-18 15:30:00,69.42,69.44,69.38,69.41,533100.0,61.4157,61.4334,61.3803,61.4069,533100.0
2014-11-18 15:40:00,69.41,69.44,69.35,69.35,383700.0,61.4069,61.4334,61.3538,61.3538,383700.0
2014-11-18 15:50:00,69.35,69.36,69.27,69.32,319700.0,61.3538,61.3626,61.283,61.3272,319700.0
2014-11-19 09:30:00,69.45,69.5,69.29,69.42,294200.0,61.4422,61.4865,61.3007,61.4157,294200.0
2014-11-19 09:40:00,69.4,69.47,69.36,69.4,118500.0,61.398,61.4599,61.3626,61.398,118500.0
2014-11-19 09:50:00,69.39,69.48,69.37,69.45,142300.0,61.3892,61.4688,61.3715,61.4422,142300.0
2014-11-19 10:00:00,69.44,69.44,69.33,69.38,143900.0,61.4334,61.4334,61.3361,61.3803,143900.0
2014-11-19 10:10:00,69.38,69.43,69.34,69.42,85400.0,61.3803,61.4246,61.3449,61.4157,85400.0
2014-11-19 10:20:00,69.43,69.46,69.32,69.35,826600.0,61.4246,61.4511,61.3272,61.3538,826600.0
2014-11-19 10:30:00,69.35,69.42,69.35,69.35,58000.0,61.3538,61.4157,61.3538,61.3538,58000.0
2014-11-19 10:40:00,69.35,69.39,69.32,69.34,35900.0,61.3538,61.3892,61.3272,61.3449,35900.0
2014-11-19 10:50:00,69.35,69.38,69.32,69.32,202000.0,61.3538,61.3803,61.3272,61.3272,202000.0
2014-11-19 11:00:00,69.32,69.36,69.25,69.35,205500.0,61.3272,61.3626,61.2653,61.3538,205500.0
2014-11-19 11:10:00,69.35,69.44,69.34,69.4,292600.0,61.3538,61.4334,61.3449,61.398,292600.0
2014-11-19 11:20:00,69.4,69.44,69.38,69.43,67500.0,61.398,61.4334,61.3803,61.4246,67500.0
2014-11-19 11:30:00,69.43,69.49,69.42,69.49,40300.0,61.4246,61.4776,61.4157,61.4776,40300.0
2014-11-19 11:40:00,69.49,69.55,69.49,69.53,24600.0,61.4776,61.5307,61.4776,61.513,24600.0
2014-11-19 11:50:00,69.54,69.54,69.5,69.52,27700.0,61.5219,61.5219,61.4865,61.5042,27700.0
2014-11-19 12:00:00,69.52,69.55,69.51,69.54,33200.0,61.5042,61.5307,61.4953,61.5219,33200.0
2014-11-19 12:10:00,69.54,69.58,69.53,69.58,37400.0,61.5219,61.5573,61.513,61.5573,37400.0
2014-11-19 12:20:00,69.59,69.59,69.55,69.57,93900.0,61.5661,61.5661,61.5307,61.5484,93900.0
2014-11-19 12:30:00,69.57,69.61,69.55,69.56,56500.0,61.5484,61.5838,61.5307,61.5396,56500.0
2014-11-19 12:40:00,69.55,69.56,69.52,69.53,40200.0,61.5307,61.5396,61.5042,61.513,40200.0
2014-11-19 12:50:00,69.52,69.59,69.52,69.59,29000.0,61.5042,61.5661,61.5042,61.5661,29000.0
2014-11-19 13:00:00,69.6,69.6,69.54,69.55,38900.0,61.575,61.575,61.5219,61.5307,38900.0
2014-11-19 13:10:00,69.55,69.57,69.53,69.55,24600.0,61.5307,61.5484,61.513,61.5307,24600.0
2014-11-19 13:20:00,69.55,69.6,69.54,69.55,35200.0,61.5307,61.575,61.5219,61.5307,35200.0
2014-11-19 13:30:00,69.55,69.58,69.53,69.56,42000.0,61.5307,61.5573,61.513,61.5396,42000.0
2014-11-19 13:40:00,69.56,69.58,69.52,69.53,23400.0,61.5396,61.5573,61.5042,61.513,23400.0
2014-11-19 13:50:00,69.52,69.57,69.51,69.54,42700.0,61.5042,61.5484,61.4953,61.5219,42700.0
2014-11-19 14:00:00,69.54,69.67,69.49,69.6,173200.0,61.5219,61.6369,61.4776,61.575,173200.0
2014-11-19 14:10:00,69.61,69.64,69.56,69.6,78400.0,61.5838,61.6103,61.5396,61.575,78400.0
2014-11-19 14:20:00,69.6,69.6,69.45,69.51,113200.0,61.575,61.575,61.4422,61.4953,113200.0
2014-11-19 14:30:00,69.51,69.54,69.42,69.48,104800.0,61.4953,61.5219,61.4157,61.4688,104800.0
2014-11-19 14:40:00,69.49,69.49,69.41,69.43,68700.0,61.4776,61.4776,61.4069,61.4246,68700.0
2014-11-19 14:50:00,69.42,69.52,69.41,69.5,35400.0,61.4157,61.5042,61.4069,61.4865,35400.0
2014-11-19 15:00:00,69.51,69.53,69.48,69.49,56600.0,61.4953,61.513,61.4688,61.4776,56600.0
2014-11-19 15:10:00,69.5,69.6,69.5,69.6,105900.0,61.4865,61.575,61.4865,61.575,105900.0
2014-11-19 15:20:00,69.59,69.66,69.57,69.58,119400.0,61.5661,61.628,61.5484,61.5573,119400.0
2014-11-19 15:30:00,69.58,69.6,69.54,69.55,111700.0,61.5573,61.575,61.5219,61.5307,111700.0
2014-11-19 15:40:00,69.55,69.6,69.5,69.59,154000.0,61.5307,61.575,61.4865,61.5661,154000.0
2014-11-19 15:50:00,69.59,69.64,69.58,69.63,314600.0,61.5661,61.6103,61.5573,61.6015,314600.0
2014-11-20 09:30:00,69.3,69.53,69.28,69.5,244900.0,61.3095,61.513,61.2918,61.4865,244900.0
2014-11-20 09:40:00,69.5,69.7,69.49,69.69,192700.0,61.4865,61.6634,61.4776,61.6546,192700.0
2014-11-20 09:50:00,69.69,69.81,69.67,69.79,123800.0,61.6546,61.7607,61.6369,61.743,123800.0
2014-11-20 10:00:00,69.8,69.9,69.78,69.86,462600.0,61.7519,61.8404,61.7342,61.805,462600.0
2014-11-20 10:10:00,69.87,69.88,69.76,69.77,95200.0,61.8138,61.8227,61.7165,61.7253,95200.0
2014-11-20 10:20:00,69.77,69.87,69.76,69.87,39100.0,61.7253,61.8138,61.7165,61.8138,39100.0
2014-11-20 10:30:00,69.87,69.95,69.86,69.87,133700.0,61.8138,61.8846,61.805,61.8138,133700.0
2014-11-20 10:40:00,69.87,69.94,69.87,69.91,65700.0,61.8138,61.8757,61.8138,61.8492,65700.0
2014-11-20 10:50:00,69.92,69.92,69.86,69.87,43300.0,61.8581,61.8581,61.805,61.8138,43300.0
2014-11-20 11:00:00,69.87,69.93,69.87,69.91,54800.0,61.8138,61.8669,61.8138,61.8492,54800.0
2014-11-20 11:10:00,69.92,69.99,69.92,69.96,55200.0,61.8581,61.92,61.8581,61.8934,55200.0
2014-11-20 11:20:00,69.97,70.01,69.97,70.0,50000.0,61.9023,61.9377,61.9023,61.9288,50000.0
2014-11-20 11:30:00,70.0,70.03,69.98,70.02,27800.0,61.9288,61.9554,61.9111,61.9465,27800.0
2014-11-20 11:40:00,70.02,70.1,70.02,70.1,87200.0,61.9465,62.0173,61.9465,62.0173,87200.0
2014-11-20 11:50:00,70.09,70.1,70.03,70.03,127900.0,62.0085,62.0173,61.9554,61.9554,127900.0
2014-11-20 12:00:00,70.03,70.04,69.99,70.01,66900.0,61.9554,61.9642,61.92,61.9377,66900.0
2014-11-20 12:10:00,70.01,70.04,69.99,70.03,40900.0,61.9377,61.9642,61.92,61.9554,40900.0
2014-11-20 12:20:00,70.03,70.05,70.01,70.05,28100.0,61.9554,61.9731,61.9377,61.9731,28100.0
2014-11-20 12:30:00,70.04,70.09,70.04,70.05,58600.0,61.9642,62.0085,61.9642,61.9731,58600.0
2014-11-20 12:40:00,70.04,70.05,69.99,69.99,37300.0,61.9642,61.9731,61.92,61.92,37300.0
2014-11-20 12:50:00,70.0,70.0,69.95,69.97,34300.0,61.9288,61.9288,61.8846,61.9023,34300.0
2014-11-20 13:00:00,69.97,70.01,69.95,69.95,31100.0,61.9023,61.9377,61.8846,61.8846,31100.0
2014-11-20 13:10:00,69.95,69.98,69.94,69.97,42600.0,61.8846,61.9111,61.8757,61.9023,42600.0
2014-11-20 13:20:00,69.96,69.99,69.94,69.98,58800.0,61.8934,61.92,61.8757,61.9111,58800.0
2014-11-20 13:30:00,69.98,70.03,69.98,70.0,33000.0,61.9111,61.9554,61.9111,61.9288,33000.0
2014-11-20 13:40:00,70.0,70.01,69.97,69.98,31700.0,61.9288,61.9377,61.9023,61.9111,31700.0
2014-11-20 13:50:00,69.98,69.99,69.95,69.97,71100.0,61.9111,61.92,61.8846,61.9023,71100.0
2014-11-20 14:00:00,69.98,70.0,69.96,69.98,47800.0,61.9111,61.9288,61.8934,61.9111,47800.0
2014-11-20 14:10:00,69.99,70.01,69.97,69.99,65000.0,61.92,61.9377,61.9023,61.92,65000.0
2014-11-20 14:20:00,69.99,70.01,69.97,69.97,84200.0,61.92,61.9377,61.9023,61.9023,84200.0
2014-11-20 14:30:00,69.97,69.98,69.89,69.91,56400.0,61.9023,61.9111,61.8315,61.8492,56400.0
2014-11-20 14:40:00,69.91,69.91,69.87,69.89,54700.0,61.8492,61.8492,61.8138,61.8315,54700.0
2014-11-20 14:50:00,69.88,69.91,69.84,69.84,32900.0,61.8227,61.8492,61.7873,61.7873,32900.0
2014-11-20 15:00:00,69.83,69.84,69.8,69.83,52400.0,61.7784,61.7873,61.7519,61.7784,52400.0
2014-11-20 15:10:00,69.82,69.84,69.8,69.83,38600.0,61.7696,61.7873,61.7519,61.7784,38600.0
2014-11-20 15:20:00,69.83,69.87,69.81,69.86,187300.0,61.7784,61.8138,61.7607,61.805,187300.0
2014-11-20 15:30:00,69.86,69.92,69.84,69.9,76600.0,61.805,61.8581,61.7873,61.8404,76600.0
2014-11-20 15:40:00,69.9,69.92,69.87,69.88,90400.0,61.8404,61.8581,61.8138,61.8227,90400.0
2014-11-20 15:50:00,69.89,69.91,69.86,69.91,345300.0,61.8315,61.8492,61.805,61.8492,345300.0
2014-11-21 09:30:00,70.59,70.66,70.43,70.52,401100.0,62.4508,62.5127,62.3092,62.3889,401100.0
2014-11-21 09:40:00,70.51,70.53,70.36,70.4,136500.0,62.38,62.3977,62.2473,62.2827,136500.0
2014-11-21 09:50:00,70.41,70.44,70.35,70.35,81100.0,62.2916,62.3181,62.2385,62.2385,81100.0
2014-11-21 10:00:00,70.35,70.37,70.25,70.28,72800.0,62.2385,62.2562,62.15,62.1765,72800.0
2014-11-21 10:10:00,70.28,70.31,70.21,70.24,103100.0,62.1765,62.2031,62.1146,62.1412,103100.0
2014-11-21 10:20:00,70.23,70.3,70.22,70.3,48200.0,62.1323,62.1942,62.1235,62.1942,48200.0
2014-11-21 10:30:00,70.3,70.31,70.25,70.3,44900.0,62.1942,62.2031,62.15,62.1942,44900.0
2014-11-21 10:40:00,70.29,70.34,70.24,70.24,205700.0,62.1854,62.2296,62.1412,62.1412,205700.0
2014-11-21 10:50:00,70.25,70.25,70.17,70.19,81800.0,62.15,62.15,62.0792,62.0969,81800.0
2014-11-21 11:00:00,70.18,70.18,70.09,70.14,116100.0,62.0881,62.0881,62.0085,62.0527,116100.0
2014-11-21 11:10:00,70.14,70.18,70.12,70.17,66000.0,62.0527,62.0881,62.035,62.0792,66000.0
2014-11-21 11:20:00,70.17,70.2,70.15,70.16,66500.0,62.0792,62.1058,62.0615,62.0704,66500.0
2014-11-21 11:30:00,70.16,70.19,70.16,70.17,54700.0,62.0704,62.0969,62.0704,62.0792,54700.0
2014-11-21 11:40:00,70.16,70.2,70.15,70.19,63400.0,62.0704,62.1058,62.0615,62.0969,63400.0
2014-11-21 11:50:00,70.19,70.25,70.18,70.25,52700.0,62.0969,62.15,62.0881,62.15,52700.0
2014-11-21 12:00:00,70.25,70.3,70.21,70.22,73400.0,62.15,62.1942,62.1146,62.1235,73400.0
2014-11-21 12:10:00,70.23,70.23,70.18,70.19,67800.0,62.1323,62.1323,62.0881,62.0969,67800.0
2014-11-21 12:20:00,70.19,70.2,70.15,70.15,91900.0,62.0969,62.1058,62.0615,62.0615,91900.0
2014-11-21 12:30:00,70.16,70.22,70.16,70.19,54800.0,62.0704,62.1235,62.0704,62.0969,54800.0
2014-11-21 12:40:00,70.19,70.22,70.17,70.19,146200.0,62.0969,62.1235,62.0792,62.0969,146200.0
2014-11-21 12:50:00,70.19,70.2,70.05,70.08,1128400.0,62.0969,62.1058,61.9731,61.9996,1128400.0
2014-11-21 13:00:00,70.08,70.09,70.03,70.06,106100.0,61.9996,62.0085,61.9554,61.9819,106100.0
2014-11-21 13:10:00,70.07,70.08,70.03,70.03,72400.0,61.9908,61.9996,61.9554,61.9554,72400.0
2014-11-21 13:20:00,70.03,70.06,69.94,69.95,673100.0,61.9554,61.9819,61.8757,61.8846,673100.0
2014-11-21 13:30:00,69.95,70.0,69.91,69.98,519800.0,61.8846,61.9288,61.8492,61.9111,519800.0
2014-11-21 13:40:00,69.98,70.07,69.96,70.07,223400.0,61.9111,61.9908,61.8934,61.9908,223400.0
2014-11-21 13:50:00,70.06,70.13,70.04,70.08,90000.0,61.9819,62.0438,61.9642,61.9996,90000.0
2014-11-21 14:00:00,70.09,70.13,70.08,70.09,108100.0,62.0085,62.0438,61.9996,62.0085,108100.0
2014-11-21 14:10:00,70.1,70.1,70.05,70.06,64100.0,62.0173,62.0173,61.9731,61.9819,64100.0
2014-11-21 14:20:00,70.06,70.07,69.99,70.0,81400.0,61.9819,61.9908,61.92,61.9288,81400.0
2014-11-21 14:30:00,69.99,70.04,69.95,70.0,124900.0,61.92,61.9642,61.8846,61.9288,124900.0
2014-11-21 14:40:00,69.99,70.08,69.99,70.06,82000.0,61.92,61.9996,61.92,61.9819,82000.0
2014-11-21 14:50:00,70.06,70.08,70.02,70.04,79500.0,61.9819,61.9996,61.9465,61.9642,79500.0
2014-11-21 15:00:00,70.04,70.08,70.04,70.05,81900.0,61.9642,61.9996,61.9642,61.9731,81900.0
2014-11-21 15:10:00,70.05,70.1,70.04,70.06,109100.0,61.9731,62.0173,61.9642,61.9819,109100.0
2014-11-21 15:20:00,70.06,70.09,70.04,70.09,139500.0,61.9819,62.0085,61.9642,62.0085,139500.0
2014-11-21 15:30:00,70.09,70.12,70.07,70.08,275000.0,62.0085,62.035,61.9908,61.9996,275000.0
2014-11-21 15:40:00,70.08,70.12,70.05,70.06,213300.0,61.9996,62.035,61.9731,61.9819,213300.0
2014-11-21 15:50:00,70.07,70.09,70.0,70.06,1076800.0,61.9908,62.0085,61.9288,61.9819,1076800.0
2014-11-24 09:30:00,70.46,70.47,70.32,70.44,260100.0,62.3358,62.3446,62.2119,62.3181,260100.0
2014-11-24 09:40:00,70.44,70.46,70.32,70.36,85600.0,62.3181,62.3358,62.2119,62.2473,85600.0
2014-11-24 09:50:00,70.37,70.42,70.35,70.37,91200.0,62.2562,62.3004,62.2385,62.2562,91200.0
2014-11-24 10:00:00,70.37,70.52,70.37,70.5,77400.0,62.2562,62.3889,62.2562,62.3712,77400.0
2014-11-24 10:10:00,70.5,70.54,70.47,70.5,146600.0,62.3712,62.4066,62.3446,62.3712,146600.0
2014-11-24 10:20:00,70.5,70.54,70.48,70.52,57800.0,62.3712,62.4066,62.3535,62.3889,57800.0
2014-11-24 10:30:00,70.52,70.53,70.49,70.5,49400.0,62.3889,62.3977,62.3623,62.3712,49400.0
2014-11-24 10:40:00,70.51,70.56,70.5,70.5,132100.0,62.38,62.4243,62.3712,62.3712,132100.0
2014-11-24 10:50:00,70.5,70.53,70.48,70.52,95300.0,62.3712,62.3977,62.3535,62.3889,95300.0
2014-11-24 11:00:00,70.51,70.53,70.45,70.48,61300.0,62.38,62.3977,62.3269,62.3535,61300.0
2014-11-24 11:10:00,70.49,70.49,70.44,70.45,43700.0,62.3623,62.3623,62.3181,62.3269,43700.0
2014-11-24 11:20:00,70.45,70.47,70.43,70.47,52900.0,62.3269,62.3446,62.3092,62.3446,52900.0
2014-11-24 11:30:00,70.46,70.52,70.46,70.52,39500.0,62.3358,62.3889,62.3358,62.3889,39500.0
2014-11-24 11:40:00,70.51,70.55,70.5,70.54,35900.0,62.38,62.4154,62.3712,62.4066,35900.0
2014-11-24 11:50:00,70.54,70.57,70.53,70.56,24200.0,62.4066,62.4331,62.3977,62.4243,24200.0
2014-11-24 12:00:00,70.56,70.62,70.56,70.61,33600.0,62.4243,62.4773,62.4243,62.4685,33600.0
2014-11-24 12:10:00,70.61,70.63,70.58,70.59,55000.0,62.4685,62.4862,62.442,62.4508,55000.0
2014-11-24 12:20:00,70.59,70.62,70.58,70.61,35600.0,62.4508,62.4773,62.442,62.4685,35600.0
2014-11-24 12:30:00,70.61,70.61,70.55,70.57,29800.0,62.4685,62.4685,62.4154,62.4331,29800.0
2014-11-24 12:40:00,70.56,70.57,70.54,70.56,45200.0,62.4243,62.4331,62.4066,62.4243,45200.0
2014-11-24 12:50:00,70.57,70.58,70.52,70.54,31100.0,62.4331,62.442,62.3889,62.4066,31100.0
2014-11-24 13:00:00,70.54,70.55,70.53,70.55,33200.0,62.4066,62.4154,62.3977,62.4154,33200.0
2014-11-24 13:10:00,70.55,70.59,70.54,70.59,57700.0,62.4154,62.4508,62.4066,62.4508,57700.0
2014-11-24 13:20:00,70.59,70.62,70.59,70.61,26900.0,62.4508,62.4773,62.4508,62.4685,26900.0
2014-11-24 13:30:00,70.61,70.62,70.6,70.61,16500.0,62.4685,62.4773,62.4596,62.4685,16500.0
2014-11-24 13:40:00,70.62,70.65,70.59,70.65,17900.0,62.4773,62.5039,62.4508,62.5039,17900.0
2014-11-24 13:50:00,70.64,70.7,70.64,70.69,44400.0,62.495,62.5481,62.495,62.5393,44400.0
2014-11-24 14:00:00,70.7,70.77,70.69,70.75,48400.0,62.5481,62.61,62.5393,62.5924,48400.0
2014-11-24 14:10:00,70.75,70.76,70.72,70.73,38200.0,62.5924,62.6012,62.5658,62.5747,38200.0
2014-11-24 14:20:00,70.73,70.77,70.72,70.75,46900.0,62.5747,62.61,62.5658,62.5924,46900.0
2014-11-24 14:30:00,70.76,70.76,70.7,70.73,62000.0,62.6012,62.6012,62.5481,62.5747,62000.0
2014-11-24 14:40:00,70.73,70.75,70.72,70.75,20600.0,62.5747,62.5924,62.5658,62.5924,20600.0
2014-11-24 14:50:00,70.74,70.75,70.67,70.69,57800.0,62.5835,62.5924,62.5216,62.5393,57800.0
2014-11-24 15:00:00,70.68,70.71,70.64,70.66,98400.0,62.5304,62.557,62.495,62.5127,98400.0
2014-11-24 15:10:00,70.66,70.68,70.64,70.64,51200.0,62.5127,62.5304,62.495,62.495,51200.0
2014-11-24 15:20:00,70.64,70.69,70.64,70.67,103100.0,62.495,62.5393,62.495,62.5216,103100.0
2014-11-24 15:30:00,70.67,70.71,70.67,70.71,106100.0,62.5216,62.557,62.5216,62.557,106100.0
2014-11-24 15:40:00,70.7,70.72,70.68,70.7,119800.0,62.5481,62.5658,62.5304,62.5481,119800.0
2014-11-24 15:50:00,70.7,70.74,70.69,70.74,420000.0,62.5481,62.5835,62.5393,62.5835,420000.0
2014-11-25 09:30:00,70.98,71.18,70.91,71.13,278000.0,62.7958,62.9728,62.7339,62.9285,278000.0
2014-11-25 09:40:00,71.14,71.14,71.01,71.01,230500.0,62.9374,62.9374,62.8224,62.8224,230500.0
2014-11-25 09:50:00,71.0,71.01,70.96,70.98,245000.0,62.8135,62.8224,62.7781,62.7958,245000.0
2014-11-25 10:00:00,70.98,70.98,70.78,70.8,272100.0,62.7958,62.7958,62.6189,62.6366,272100.0
2014-11-25 10:10:00,70.8,70.87,70.78,70.79,99700.0,62.6366,62.6985,62.6189,62.6277,99700.0
2014-11-25 10:20:00,70.78,70.89,70.76,70.88,258900.0,62.6189,62.7162,62.6012,62.7074,258900.0
2014-11-25 10:30:00,70.88,70.91,70.85,70.87,51700.0,62.7074,62.7339,62.6808,62.6985,51700.0
2014-11-25 10:40:00,70.86,70.89,70.83,70.84,65800.0,62.6897,62.7162,62.6631,62.672,65800.0
2014-11-25 10:50:00,70.84,70.87,70.79,70.79,110500.0,62.672,62.6985,62.6277,62.6277,110500.0
2014-11-25 11:00:00,70.79,70.81,70.72,70.75,43900.0,62.6277,62.6454,62.5658,62.5924,43900.0
2014-11-25 11:10:00,70.76,70.77,70.71,70.75,32200.0,62.6012,62.61,62.557,62.5924,32200.0
2014-11-25 11:20:00,70.74,70.77,70.71,70.72,58500.0,62.5835,62.61,62.557,62.5658,58500.0
2014-11-25 11:30:00,70.72,70.81,70.7,70.8,105100.0,62.5658,62.6454,62.5481,62.6366,105100.0
2014-11-25 11:40:00,70.8,70.83,70.78,70.82,54100.0,62.6366,62.6631,62.6189,62.6543,54100.0
2014-11-25 11:50:00,70.81,70.81,70.77,70.81,58700.0,62.6454,62.6454,62.61,62.6454,58700.0
2014-11-25 12:00:00,70.81,70.87,70.81,70.85,46100.0,62.6454,62.6985,62.6454,62.6808,46100.0
2014-11-25 12:10:00,70.85,70.86,70.81,70.81,33700.0,62.6808,62.6897,62.6454,62.6454,33700.0
2014-11-25 12:20:00,70.82,70.87,70.8,70.86,52800.0,62.6543,62.6985,62.6366,62.6897,52800.0
2014-11-25 12:30:00,70.86,70.89,70.86,70.89,86400.0,62.6897,62.7162,62.6897,62.7162,86400.0
2014-11-25 12:40:00,70.89,70.95,70.88,70.92,74600.0,62.7162,62.7693,62.7074,62.7428,74600.0
2014-11-25 12:50:00,70.92,70.93,70.9,70.91,47400.0,62.7428,62.7516,62.7251,62.7339,47400.0
2014-11-25 13:00:00,70.91,70.92,70.86,70.88,25100.0,62.7339,62.7428,62.6897,62.7074,25100.0
2014-11-25 13:10:00,70.88,70.89,70.86,70.89,18800.0,62.7074,62.7162,62.6897,62.7162,18800.0
2014-11-25 13:20:00,70.88,70.94,70.88,70.92,23100.0,62.7074,62.7604,62.7074,62.7428,23100.0
2014-11-25 13:30:00,70.93,70.95,70.91,70.93,41800.0,62.7516,62.7693,62.7339,62.7516,41800.0
2014-11-25 13:40:00,70.92,70.98,70.91,70.98,94600.0,62.7428,62.7958,62.7339,62.7958,94600.0
2014-11-25 13:50:00,70.98,70.98,70.95,70.98,68800.0,62.7958,62.7958,62.7693,62.7958,68800.0
2014-11-25 14:00:00,70.97,71.0,70.94,70.96,73400.0,62.787,62.8135,62.7604,62.7781,73400.0
2014-11-25 14:10:00,70.96,71.02,70.95,70.98,74300.0,62.7781,62.8312,62.7693,62.7958,74300.0
2014-11-25 14:20:00,70.97,71.03,70.97,71.02,67200.0,62.787,62.8401,62.787,62.8312,67200.0
2014-11-25 14:30:00,71.02,71.05,71.01,71.04,34900.0,62.8312,62.8578,62.8224,62.8489,34900.0
2014-11-25 14:40:00,71.04,71.05,70.96,70.97,30900.0,62.8489,62.8578,62.7781,62.787,30900.0
2014-11-25 14:50:00,70.97,71.0,70.93,70.97,96900.0,62.787,62.8135,62.7516,62.787,96900.0
2014-11-25 15:00:00,70.98,71.06,70.97,71.05,71800.0,62.7958,62.8666,62.787,62.8578,71800.0
2014-11-25 15:10:00,71.05,71.07,71.04,71.07,46500.0,62.8578,62.8755,62.8489,62.8755,46500.0
2014-11-25 15:20:00,71.06,71.08,71.03,71.04,60600.0,62.8666,62.8843,62.8401,62.8489,60600.0
2014-11-25 15:30:00,71.04,71.05,71.0,71.01,67600.0,62.8489,62.8578,62.8135,62.8224,67600.0
2014-11-25 15:40:00,71.01,71.03,70.97,70.99,161400.0,62.8224,62.8401,62.787,62.8047,161400.0
2014-11-25 15:50:00,70.99,70.99,70.91,70.94,668000.0,62.8047,62.8047,62.7339,62.7604,668000.0
2014-11-26 09:30:00,70.94,71.01,70.86,70.91,240300.0,62.7604,62.8224,62.6897,62.7339,240300.0
2014-11-26 09:40:00,70.91,70.95,70.85,70.86,99700.0,62.7339,62.7693,62.6808,62.6897,99700.0
2014-11-26 09:50:00,70.86,70.89,70.82,70.89,98000.0,62.6897,62.7162,62.6543,62.7162,98000.0
2014-11-26 10:00:00,70.88,70.93,70.83,70.92,48900.0,62.7074,62.7516,62.6631,62.7428,48900.0
2014-11-26 10:10:00,70.91,70.96,70.9,70.94,39600.0,62.7339,62.7781,62.7251,62.7604,39600.0
2014-11-26 10:20:00,70.94,70.97,70.91,70.93,68000.0,62.7604,62.787,62.7339,62.7516,68000.0
2014-11-26 10:30:00,70.93,70.98,70.91,70.91,44600.0,62.7516,62.7958,62.7339,62.7339,44600.0
2014-11-26 10:40:00,70.9,70.93,70.89,70.91,71100.0,62.7251,62.7516,62.7162,62.7339,71100.0
2014-11-26 10:50:00,70.91,70.92,70.87,70.92,94500.0,62.7339,62.7428,62.6985,62.7428,94500.0
2014-11-26 11:00:00,70.92,70.94,70.87,70.87,35700.0,62.7428,62.7604,62.6985,62.6985,35700.0
2014-11-26 11:10:00,70.87,70.87,70.83,70.84,122900.0,62.6985,62.6985,62.6631,62.672,122900.0
2014-11-26 11:20:00,70.85,70.87,70.82,70.86,36300.0,62.6808,62.6985,62.6543,62.6897,36300.0
2014-11-26 11:30:00,70.86,70.88,70.84,70.86,51400.0,62.6897,62.7074,62.672,62.6897,51400.0
2014-11-26 11:40:00,70.86,70.88,70.85,70.87,16300.0,62.6897,62.7074,62.6808,62.6985,16300.0
2014-11-26 11:50:00,70.88,70.89,70.85,70.86,87100.0,62.7074,62.7162,62.6808,62.6897,87100.0
2014-11-26 12:00:00,70.87,70.9,70.85,70.86,48300.0,62.6985,62.7251,62.6808,62.6897,48300.0
2014-11-26 12:10:00,70.87,70.89,70.86,70.87,33100.0,62.6985,62.7162,62.6897,62.6985,33100.0
2014-11-26 12:20:00,70.87,70.88,70.85,70.85,12200.0,62.6985,62.7074,62.6808,62.6808,12200.0
2014-11-26 12:30:00,70.85,70.88,70.84,70.84,16700.0,62.6808,62.7074,62.672,62.672,16700.0
2014-11-26 12:40:00,70.84,70.85,70.83,70.84,22900.0,62.672,62.6808,62.6631,62.672,22900.0
2014-11-26 12:50:00,70.84,70.85,70.82,70.84,30700.0,62.672,62.6808,62.6543,62.672,30700.0
2014-11-26 13:00:00,70.84,70.89,70.84,70.88,27200.0,62.672,62.7162,62.672,62.7074,27200.0
2014-11-26 13:10:00,70.88,70.88,70.84,70.85,31300.0,62.7074,62.7074,62.672,62.6808,31300.0
2014-11-26 13:20:00,70.85,70.88,70.85,70.87,33900.0,62.6808,62.7074,62.6808,62.6985,33900.0
2014-11-26 13:30:00,70.87,70.89,70.86,70.88,28600.0,62.6985,62.7162,62.6897,62.7074,28600.0
2014-11-26 13:40:00,70.89,70.91,70.87,70.9,37800.0,62.7162,62.7339,62.6985,62.7251,37800.0
2014-11-26 13:50:00,70.9,70.91,70.86,70.88,45400.0,62.7251,62.7339,62.6897,62.7074,45400.0
2014-11-26 14:00:00,70.88,70.89,70.84,70.85,32600.0,62.7074,62.7162,62.672,62.6808,32600.0
2014-11-26 14:10:00,70.84,70.87,70.83,70.86,46300.0,62.672,62.6985,62.6631,62.6897,46300.0
2014-11-26 14:20:00,70.86,70.87,70.84,70.87,22500.0,62.6897,62.6985,62.672,62.6985,22500.0
2014-11-26 14:30:00,70.86,70.88,70.84,70.85,32900.0,62.6897,62.7074,62.672,62.6808,32900.0
2014-11-26 14:40:00,70.85,70.89,70.85,70.89,28400.0,62.6808,62.7162,62.6808,62.7162,28400.0
2014-11-26 14:50:00,70.9,70.9,70.85,70.85,35900.0,62.7251,62.7251,62.6808,62.6808,35900.0
2014-11-26 15:00:00,70.86,70.88,70.84,70.86,36300.0,62.6897,62.7074,62.672,62.6897,36300.0
2014-11-26 15:10:00,70.85,70.88,70.84,70.87,40900.0,62.6808,62.7074,62.672,62.6985,40900.0
2014-11-26 15:20:00,70.88,70.91,70.87,70.88,41900.0,62.7074,62.7339,62.6985,62.7074,41900.0
2014-11-26 15:30:00,70.88,70.9,70.87,70.88,28100.0,62.7074,62.7251,62.6985,62.7074,28100.0
2014-11-26 15:40:00,70.89,70.93,70.87,70.92,144400.0,62.7162,62.7516,62.6985,62.7428,144400.0
2014-11-26 15:50:00,70.92,70.98,70.92,70.95,142500.0,62.7428,62.7958,62.7428,62.7693,142500.0
2014-11-28 09:30:00,71.25,71.5,71.25,71.48,389900.0,63.0347,63.2559,63.0347,63.2382,389900.0
2014-11-28 09:40:00,71.5,71.71,71.5,71.7,240400.0,63.2559,63.4417,63.2559,63.4328,240400.0
2014-11-28 09:50:00,71.7,71.87,71.67,71.84,79600.0,63.4328,63.5832,63.4063,63.5567,79600.0
2014-11-28 10:00:00,71.83,71.85,71.74,71.81,138400.0,63.5478,63.5655,63.4682,63.5301,138400.0
2014-11-28 10:10:00,71.8,71.83,71.79,71.83,122100.0,63.5213,63.5478,63.5124,63.5478,122100.0
2014-11-28 10:20:00,71.83,71.88,71.8,71.81,137600.0,63.5478,63.5921,63.5213,63.5301,137600.0
2014-11-28 10:30:00,71.81,71.85,71.76,71.85,286900.0,63.5301,63.5655,63.4859,63.5655,286900.0
2014-11-28 10:40:00,71.86,71.88,71.81,71.81,57600.0,63.5744,63.5921,63.5301,63.5301,57600.0
2014-11-28 10:50:00,71.81,71.82,71.78,71.8,111100.0,63.5301,63.539,63.5036,63.5213,111100.0
2014-11-28 11:00:00,71.8,71.86,71.79,71.85,140800.0,63.5213,63.5744,63.5124,63.5655,140800.0
2014-11-28 11:10:00,71.86,71.88,71.84,71.87,151900.0,63.5744,63.5921,63.5567,63.5832,151900.0
2014-11-28 11:20:00,71.87,71.9,71.82,71.85,146400.0,63.5832,63.6098,63.539,63.5655,146400.0
2014-11-28 11:30:00,71.85,71.91,71.84,71.91,84000.0,63.5655,63.6186,63.5567,63.6186,84000.0
2014-11-28 11:40:00,71.92,71.93,71.87,71.91,91500.0,63.6274,63.6363,63.5832,63.6186,91500.0
2014-11-28 11:50:00,71.91,71.95,71.89,71.93,78100.0,63.6186,63.654,63.6009,63.6363,78100.0
2014-11-28 12:00:00,71.93,71.93,71.84,71.84,92400.0,63.6363,63.6363,63.5567,63.5567,92400.0
2014-11-28 12:10:00,71.84,71.87,71.82,71.83,97600.0,63.5567,63.5832,63.539,63.5478,97600.0
2014-11-28 12:20:00,71.84,71.86,71.79,71.79,76900.0,63.5567,63.5744,63.5124,63.5124,76900.0
2014-11-28 12:30:00,71.8,71.84,71.77,71.77,186300.0,63.5213,63.5567,63.4947,63.4947,186300.0
2014-11-28 12:40:00,71.78,71.79,71.7,71.71,107500.0,63.5036,63.5124,63.4328,63.4417,107500.0
2014-11-28 12:50:00,71.72,71.82,71.71,71.8,294200.0,63.4505,63.539,63.4417,63.5213,294200.0
2014-12-01 09:30:00,71.6,71.61,71.4,71.44,472200.0,63.3443,63.3532,63.1674,63.2028,472200.0
2014-12-01 09:40:00,71.44,71.45,71.12,71.15,1676700.0,63.2028,63.2116,62.9197,62.9462,1676700.0
2014-12-01 09:50:00,71.14,71.17,71.09,71.15,835900.0,62.9374,62.9639,62.8932,62.9462,835900.0
2014-12-01 10:00:00,71.16,71.22,71.13,71.16,495200.0,62.9551,63.0082,62.9285,62.9551,495200.0
2014-12-01 10:10:00,71.16,71.32,71.15,71.27,434600.0,62.9551,63.0966,62.9462,63.0524,434600.0
2014-12-01 10:20:00,71.27,71.34,71.23,71.25,445000.0,63.0524,63.1143,63.017,63.0347,445000.0
2014-12-01 10:30:00,71.27,71.28,71.12,71.12,132500.0,63.0524,63.0612,62.9197,62.9197,132500.0
2014-12-01 10:40:00,71.12,71.12,71.02,71.05,132600.0,62.9197,62.9197,62.8312,62.8578,132600.0
2014-12-01 10:50:00,71.04,71.04,70.92,70.95,156900.0,62.8489,62.8489,62.7428,62.7693,156900.0
2014-12-01 11:00:00,70.96,71.06,70.94,71.02,85400.0,62.7781,62.8666,62.7604,62.8312,85400.0
2014-12-01 11:10:00,71.02,71.08,71.0,71.07,105600.0,62.8312,62.8843,62.8135,62.8755,105600.0
2014-12-01 11:20:00,71.08,71.13,71.05,71.07,103700.0,62.8843,62.9285,62.8578,62.8755,103700.0
2014-12-01 11:30:00,71.08,71.11,71.0,71.0,122800.0,62.8843,62.9108,62.8135,62.8135,122800.0
2014-12-01 11:40:00,71.0,71.06,70.99,71.04,100700.0,62.8135,62.8666,62.8047,62.8489,100700.0
2014-12-01 11:50:00,71.04,71.08,70.99,71.01,83500.0,62.8489,62.8843,62.8047,62.8224,83500.0
2014-12-01 12:00:00,71.0,71.06,71.0,71.05,99700.0,62.8135,62.8666,62.8135,62.8578,99700.0
2014-12-01 12:10:00,71.07,71.18,71.07,71.15,97000.0,62.8755,62.9728,62.8755,62.9462,97000.0
2014-12-01 12:20:00,71.15,71.17,71.12,71.13,72100.0,62.9462,62.9639,62.9197,62.9285,72100.0
2014-12-01 12:30:00,71.13,71.21,71.13,71.16,81100.0,62.9285,62.9993,62.9285,62.9551,81100.0
2014-12-01 12:40:00,71.15,71.19,71.11,71.15,100800.0,62.9462,62.9816,62.9108,62.9462,100800.0
2014-12-01 12:50:00,71.16,71.32,71.13,71.3,145100.0,62.9551,63.0966,62.9285,63.0789,145100.0
2014-12-01 13:00:00,71.31,71.35,71.27,71.28,131000.0,63.0878,63.1232,63.0524,63.0612,131000.0
2014-12-01 13:10:00,71.28,71.31,71.23,71.26,75200.0,63.0612,63.0878,63.017,63.0435,75200.0
2014-12-01 13:20:00,71.27,71.33,71.26,71.27,96100.0,63.0524,63.1055,63.0435,63.0524,96100.0
2014-12-01 13:30:00,71.27,71.32,71.25,71.29,90000.0,63.0524,63.0966,63.0347,63.0701,90000.0
2014-12-01 13:40:00,71.3,71.36,71.29,71.34,68100.0,63.0789,63.132,63.0701,63.1143,68100.0
2014-12-01 13:50:00,71.34,71.34,71.23,71.23,36900.0,63.1143,63.1143,63.017,63.017,36900.0
2014-12-01 14:00:00,71.24,71.26,71.16,71.18,73700.0,63.0259,63.0435,62.9551,62.9728,73700.0
2014-12-01 14:10:00,71.18,71.18,71.09,71.12,77900.0,62.9728,62.9728,62.8932,62.9197,77900.0
2014-12-01 14:20:00,71.12,71.13,71.03,71.07,102900.0,62.9197,62.9285,62.8401,62.8755,102900.0
2014-12-01 14:30:00,71.07,71.17,71.04,71.16,111200.0,62.8755,62.9639,62.8489,62.9551,111200.0
2014-12-01 14:40:00,71.15,71.15,71.09,71.1,101800.0,62.9462,62.9462,62.8932,62.902,101800.0
2014-12-01 14:50:00,71.1,71.14,71.07,71.09,63700.0,62.902,62.9374,62.8755,62.8932,63700.0
2014-12-01 15:00:00,71.08,71.17,71.07,71.11,102600.0,62.8843,62.9639,62.8755,62.9108,102600.0
2014-12-01 15:10:00,71.11,71.19,71.07,71.16,242200.0,62.9108,62.9816,62.8755,62.9551,242200.0
2014-12-01 15:20:00,71.16,71.2,71.09,71.1,166200.0,62.9551,62.9905,62.8932,62.902,166200.0
2014-12-01 15:30:00,71.1,71.12,71.02,71.05,265400.0,62.902,62.9197,62.8312,62.8578,265400.0
2014-12-01 15:40:00,71.05,71.07,71.01,71.03,185100.0,62.8578,62.8755,62.8224,62.8401,185100.0
2014-12-01 15:50:00,71.02,71.05,71.0,71.01,591900.0,62.8312,62.8578,62.8135,62.8224,591900.0
2014-12-02 09:30:00,71.12,71.32,71.11,71.21,335300.0,62.9197,63.0966,62.9108,62.9993,335300.0
2014-12-02 09:40:00,71.2,71.24,71.14,71.16,166200.0,62.9905,63.0259,62.9374,62.9551,166200.0
2014-12-02 09:50:00,71.16,71.31,71.13,71.26,137000.0,62.9551,63.0878,62.9285,63.0435,137000.0
2014-12-02 10:00:00,71.26,71.43,71.24,71.42,136700.0,63.0435,63.1939,63.0259,63.1851,136700.0
2014-12-02 10:10:00,71.42,71.43,71.29,71.32,81600.0,63.1851,63.1939,63.0701,63.0966,81600.0
2014-12-02 10:20:00,71.31,71.36,71.27,71.3,103600.0,63.0878,63.132,63.0524,63.0789,103600.0
2014-12-02 10:30:00,71.3,71.34,71.23,71.24,65900.0,63.0789,63.1143,63.017,63.0259,65900.0
2014-12-02 10:40:00,71.24,71.25,71.19,71.19,67200.0,63.0259,63.0347,62.9816,62.9816,67200.0
2014-12-02 10:50:00,71.19,71.19,71.12,71.18,71900.0,62.9816,62.9816,62.9197,62.9728,71900.0
2014-12-02 11:00:00,71.19,71.23,71.19,71.2,90900.0,62.9816,63.017,62.9816,62.9905,90900.0
2014-12-02 11:10:00,71.2,71.25,71.2,71.25,75900.0,62.9905,63.0347,62.9905,63.0347,75900.0
2014-12-02 11:20:00,71.24,71.25,71.15,71.2,108200.0,63.0259,63.0347,62.9462,62.9905,108200.0
2014-12-02 11:30:00,71.19,71.23,71.16,71.23,87300.0,62.9816,63.017,62.9551,63.017,87300.0
2014-12-02 11:40:00,71.24,71.27,71.2,71.25,175900.0,63.0259,63.0524,62.9905,63.0347,175900.0
2014-12-02 11:50:00,71.24,71.25,71.2,71.22,141500.0,63.0259,63.0347,62.9905,63.0082,141500.0
2014-12-02 12:00:00,71.22,71.23,71.15,71.15,161100.0,63.0082,63.017,62.9462,62.9462,161100.0
2014-12-02 12:10:00,71.16,71.17,71.1,71.14,185200.0,62.9551,62.9639,62.902,62.9374,185200.0
2014-12-02 12:20:00,71.15,71.17,71.11,71.13,110900.0,62.9462,62.9639,62.9108,62.9285,110900.0
2014-12-02 12:30:00,71.13,71.13,71.08,71.11,60500.0,62.9285,62.9285,62.8843,62.9108,60500.0
2014-12-02 12:40:00,71.11,71.14,71.09,71.13,48300.0,62.9108,62.9374,62.8932,62.9285,48300.0
2014-12-02 12:50:00,71.13,71.15,71.1,71.11,63800.0,62.9285,62.9462,62.902,62.9108,63800.0
2014-12-02 13:00:00,71.11,71.16,71.1,71.13,58900.0,62.9108,62.9551,62.902,62.9285,58900.0
2014-12-02 13:10:00,71.13,71.16,71.12,71.16,98400.0,62.9285,62.9551,62.9197,62.9551,98400.0
2014-12-02 13:20:00,71.16,71.25,71.11,71.23,124000.0,62.9551,63.0347,62.9108,63.017,124000.0
2014-12-02 13:30:00,71.23,71.24,71.2,71.23,49400.0,63.017,63.0259,62.9905,63.017,49400.0
2014-12-02 13:40:00,71.23,71.24,71.19,71.21,99400.0,63.017,63.0259,62.9816,62.9993,99400.0
2014-12-02 13:50:00,71.21,71.21,71.15,71.17,123900.0,62.9993,62.9993,62.9462,62.9639,123900.0
2014-12-02 14:00:00,71.18,71.2,71.16,71.19,120100.0,62.9728,62.9905,62.9551,62.9816,120100.0
2014-12-02 14:10:00,71.19,71.21,71.16,71.2,86900.0,62.9816,62.9993,62.9551,62.9905,86900.0
2014-12-02 14:20:00,71.2,71.22,71.18,71.19,83700.0,62.9905,63.0082,62.9728,62.9816,83700.0
2014-12-02 14:30:00,71.2,71.21,71.16,71.2,67200.0,62.9905,62.9993,62.9551,62.9905,67200.0
2014-12-02 14:40:00,71.2,71.32,71.2,71.32,146600.0,62.9905,63.0966,62.9905,63.0966,146600.0
2014-12-02 14:50:00,71.32,71.33,71.28,71.3,116900.0,63.0966,63.1055,63.0612,63.0789,116900.0
2014-12-02 15:00:00,71.3,71.34,71.3,71.34,72100.0,63.0789,63.1143,63.0789,63.1143,72100.0
2014-12-02 15:10:00,71.33,71.35,71.31,71.34,131200.0,63.1055,63.1232,63.0878,63.1143,131200.0
2014-12-02 15:20:00,71.34,71.34,71.27,71.29,137100.0,63.1143,63.1143,63.0524,63.0701,137100.0
2014-12-02 15:30:00,71.28,71.32,71.25,71.28,131800.0,63.0612,63.0966,63.0347,63.0612,131800.0
2014-12-02 15:40:00,71.27,71.29,71.23,71.25,172800.0,63.0524,63.0701,63.017,63.0347,172800.0
2014-12-02 15:50:00,71.24,71.29,71.24,71.28,534000.0,63.0259,63.0701,63.0259,63.0612,534000.0
2014-12-03 09:30:00,71.4,71.41,71.16,71.41,445100.0,63.1674,63.1763,62.9551,63.1763,445100.0
2014-12-03 09:40:00,71.41,71.48,71.31,71.32,226200.0,63.1763,63.2382,63.0878,63.0966,226200.0
2014-12-03 09:50:00,71.33,71.34,71.19,71.24,186000.0,63.1055,63.1143,62.9816,63.0259,186000.0
2014-12-03 10:00:00,71.25,71.27,71.09,71.14,90100.0,63.0347,63.0524,62.8932,62.9374,90100.0
2014-12-03 10:10:00,71.14,71.24,71.14,71.21,165200.0,62.9374,63.0259,62.9374,62.9993,165200.0
2014-12-03 10:20:00,71.21,71.33,71.13,71.28,306300.0,62.9993,63.1055,62.9285,63.0612,306300.0
2014-12-03 10:30:00,71.28,71.37,71.27,71.36,226100.0,63.0612,63.1409,63.0524,63.132,226100.0
2014-12-03 10:40:00,71.36,71.4,71.3,71.37,76100.0,63.132,63.1674,63.0789,63.1409,76100.0
2014-12-03 10:50:00,71.36,71.37,71.28,71.3,55600.0,63.132,63.1409,63.0612,63.0789,55600.0
2014-12-03 11:00:00,71.3,71.38,71.29,71.36,155300.0,63.0789,63.1497,63.0701,63.132,155300.0
2014-12-03 11:10:00,71.35,71.38,71.23,71.27,173100.0,63.1232,63.1497,63.017,63.0524,173100.0
2014-12-03 11:20:00,71.28,71.3,71.24,71.29,72300.0,63.0612,63.0789,63.0259,63.0701,72300.0
2014-12-03 11:30:00,71.3,71.32,71.22,71.24,69000.0,63.0789,63.0966,63.0082,63.0259,69000.0
2014-12-03 11:40:00,71.24,71.3,71.23,71.28,79900.0,63.0259,63.0789,63.017,63.0612,79900.0
2014-12-03 11:50:00,71.27,71.33,71.25,71.31,60100.0,63.0524,63.1055,63.0347,63.0878,60100.0
2014-12-03 12:00:00,71.31,71.36,71.3,71.33,76500.0,63.0878,63.132,63.0789,63.1055,76500.0
2014-12-03 12:10:00,71.33,71.37,71.29,71.3,83600.0,63.1055,63.1409,63.0701,63.0789,83600.0
2014-12-03 12:20:00,71.3,71.32,71.26,71.27,50100.0,63.0789,63.0966,63.0435,63.0524,50100.0
2014-12-03 12:30:00,71.26,71.29,71.25,71.26,62000.0,63.0435,63.0701,63.0347,63.0435,62000.0
2014-12-03 12:40:00,71.26,71.28,71.24,71.26,49800.0,63.0435,63.0612,63.0259,63.0435,49800.0
2014-12-03 12:50:00,71.25,71.29,71.24,71.25,44500.0,63.0347,63.0701,63.0259,63.0347,44500.0
2014-12-03 13:00:00,71.26,71.29,71.25,71.29,49100.0,63.0435,63.0701,63.0347,63.0701,49100.0
2014-12-03 13:10:00,71.29,71.32,71.28,71.32,76800.0,63.0701,63.0966,63.0612,63.0966,76800.0
2014-12-03 13:20:00,71.32,71.36,71.3,71.35,39400.0,63.0966,63.132,63.0789,63.1232,39400.0
2014-12-03 13:30:00,71.34,71.37,71.32,71.34,221700.0,63.1143,63.1409,63.0966,63.1143,221700.0
2014-12-03 13:40:00,71.35,71.36,71.28,71.3,124700.0,63.1232,63.132,63.0612,63.0789,124700.0
2014-12-03 13:50:00,71.3,71.34,71.29,71.33,59600.0,63.0789,63.1143,63.0701,63.1055,59600.0
2014-12-03 14:00:00,71.33,71.35,71.31,71.32,69000.0,63.1055,63.1232,63.0878,63.0966,69000.0
2014-12-03 14:10:00,71.33,71.36,71.32,71.35,68800.0,63.1055,63.132,63.0966,63.1232,68800.0
2014-12-03 14:20:00,71.35,71.38,71.33,71.36,67900.0,63.1232,63.1497,63.1055,63.132,67900.0
2014-12-03 14:30:00,71.36,71.37,71.32,71.34,49600.0,63.132,63.1409,63.0966,63.1143,49600.0
2014-12-03 14:40:00,71.34,71.36,71.28,71.28,71000.0,63.1143,63.132,63.0612,63.0612,71000.0
2014-12-03 14:50:00,71.28,71.32,71.28,71.31,80200.0,63.0612,63.0966,63.0612,63.0878,80200.0
2014-12-03 15:00:00,71.31,71.35,71.3,71.35,82000.0,63.0878,63.1232,63.0789,63.1232,82000.0
2014-12-03 15:10:00,71.35,71.38,71.34,71.38,83000.0,63.1232,63.1497,63.1143,63.1497,83000.0
2014-12-03 15:20:00,71.38,71.41,71.37,71.41,147100.0,63.1497,63.1763,63.1409,63.1763,147100.0
2014-12-03 15:30:00,71.42,71.46,71.41,71.45,126700.0,63.1851,63.2205,63.1763,63.2116,126700.0
2014-12-03 15:40:00,71.45,71.46,71.38,71.38,165300.0,63.2116,63.2205,63.1497,63.1497,165300.0
2014-12-03 15:50:00,71.39,71.46,71.38,71.41,361400.0,63.1586,63.2205,63.1497,63.1763,361400.0
2014-12-04 09:30:00,71.35,71.38,71.16,71.28,562400.0,63.1232,63.1497,62.9551,63.0612,562400.0
2014-12-04 09:40:00,71.28,71.33,71.24,71.27,207800.0,63.0612,63.1055,63.0259,63.0524,207800.0
2014-12-04 09:50:00,71.27,71.28,71.18,71.19,133700.0,63.0524,63.0612,62.9728,62.9816,133700.0
2014-12-04 10:00:00,71.19,71.31,71.19,71.23,110900.0,62.9816,63.0878,62.9816,63.017,110900.0
2014-12-04 10:10:00,71.23,71.31,71.22,71.3,73800.0,63.017,63.0878,63.0082,63.0789,73800.0
2014-12-04 10:20:00,71.3,71.3,71.2,71.21,115100.0,63.0789,63.0789,62.9905,62.9993,115100.0
2014-12-04 10:30:00,71.21,71.21,71.11,71.17,194200.0,62.9993,62.9993,62.9108,62.9639,194200.0
2014-12-04 10:40:00,71.17,71.19,71.02,71.06,79700.0,62.9639,62.9816,62.8312,62.8666,79700.0
2014-12-04 10:50:00,71.06,71.14,71.06,71.14,63200.0,62.8666,62.9374,62.8666,62.9374,63200.0
2014-12-04 11:00:00,71.13,71.17,71.1,71.13,275900.0,62.9285,62.9639,62.902,62.9285,275900.0
2014-12-04 11:10:00,71.14,71.17,71.12,71.15,45500.0,62.9374,62.9639,62.9197,62.9462,45500.0
2014-12-04 11:20:00,71.14,71.17,71.07,71.08,50700.0,62.9374,62.9639,62.8755,62.8843,50700.0
2014-12-04 11:30:00,71.08,71.17,71.05,71.13,44600.0,62.8843,62.9639,62.8578,62.9285,44600.0
2014-12-04 11:40:00,71.12,71.19,71.11,71.18,55500.0,62.9197,62.9816,62.9108,62.9728,55500.0
2014-12-04 11:50:00,71.17,71.26,71.16,71.26,85200.0,62.9639,63.0435,62.9551,63.0435,85200.0
2014-12-04 12:00:00,71.25,71.34,71.24,71.31,44800.0,63.0347,63.1143,63.0259,63.0878,44800.0
2014-12-04 12:10:00,71.31,71.35,71.3,71.33,48100.0,63.0878,63.1232,63.0789,63.1055,48100.0
2014-12-04 12:20:00,71.33,71.35,71.32,71.33,45900.0,63.1055,63.1232,63.0966,63.1055,45900.0
2014-12-04 12:30:00,71.34,71.51,71.33,71.44,283300.0,63.1143,63.2647,63.1055,63.2028,283300.0
2014-12-04 12:40:00,71.44,71.47,71.4,71.41,40800.0,63.2028,63.2293,63.1674,63.1763,40800.0
2014-12-04 12:50:00,71.41,71.42,71.37,71.41,48100.0,63.1763,63.1851,63.1409,63.1763,48100.0
2014-12-04 13:00:00,71.41,71.42,71.37,71.4,25800.0,63.1763,63.1851,63.1409,63.1674,25800.0
2014-12-04 13:10:00,71.39,71.41,71.37,71.4,34300.0,63.1586,63.1763,63.1409,63.1674,34300.0
2014-12-04 13:20:00,71.39,71.43,71.38,71.4,112900.0,63.1586,63.1939,63.1497,63.1674,112900.0
2014-12-04 13:30:00,71.4,71.41,71.36,71.39,68800.0,63.1674,63.1763,63.132,63.1586,68800.0
2014-12-04 13:40:00,71.38,71.44,71.38,71.42,40500.0,63.1497,63.2028,63.1497,63.1851,40500.0
2014-12-04 13:50:00,71.42,71.45,71.4,71.41,54500.0,63.1851,63.2116,63.1674,63.1763,54500.0
2014-12-04 14:00:00,71.4,71.45,71.39,71.44,27500.0,63.1674,63.2116,63.1586,63.2028,27500.0
2014-12-04 14:10:00,71.45,71.46,71.42,71.43,69700.0,63.2116,63.2205,63.1851,63.1939,69700.0
2014-12-04 14:20:00,71.43,71.45,71.41,71.42,95200.0,63.1939,63.2116,63.1763,63.1851,95200.0
2014-12-04 14:30:00,71.42,71.42,71.32,71.35,90700.0,63.1851,63.1851,63.0966,63.1232,90700.0
2014-12-04 14:40:00,71.35,71.35,71.33,71.34,40400.0,63.1232,63.1232,63.1055,63.1143,40400.0
2014-12-04 14:50:00,71.35,71.37,71.31,71.34,64600.0,63.1232,63.1409,63.0878,63.1143,64600.0
2014-12-04 15:00:00,71.34,71.4,71.34,71.36,88600.0,63.1143,63.1674,63.1143,63.132,88600.0
2014-12-04 15:10:00,71.36,71.37,71.26,71.26,124600.0,63.132,63.1409,63.0435,63.0435,124600.0
2014-12-04 15:20:00,71.27,71.28,71.15,71.19,113300.0,63.0524,63.0612,62.9462,62.9816,113300.0
2014-12-04 15:30:00,71.19,71.27,71.15,71.24,461600.0,62.9816,63.0524,62.9462,63.0259,461600.0
2014-12-04 15:40:00,71.24,71.31,71.22,71.28,220700.0,63.0259,63.0878,63.0082,63.0612,220700.0
2014-12-04 15:50:00,71.29,71.36,71.29,71.35,1221500.0,63.0701,63.132,63.0701,63.1232,1221500.0
2014-12-05 09:30:00,71.39,71.58,71.39,71.48,358200.0,63.1586,63.3267,63.1586,63.2382,358200.0
2014-12-05 09:40:00,71.48,71.55,71.39,71.54,225300.0,63.2382,63.3001,63.1586,63.2913,225300.0
2014-12-05 09:50:00,71.56,71.57,71.48,71.49,158600.0,63.309,63.3178,63.2382,63.247,158600.0
2014-12-05 10:00:00,71.5,71.51,71.41,71.42,146600.0,63.2559,63.2647,63.1763,63.1851,146600.0
2014-12-05 10:10:00,71.42,71.52,71.41,71.52,53400.0,63.1851,63.2736,63.1763,63.2736,53400.0
2014-12-05 10:20:00,71.51,71.51,71.42,71.45,145700.0,63.2647,63.2647,63.1851,63.2116,145700.0
2014-12-05 10:30:00,71.45,71.49,71.45,71.47,169700.0,63.2116,63.247,63.2116,63.2293,169700.0
2014-12-05 10:40:00,71.47,71.52,71.46,71.47,131100.0,63.2293,63.2736,63.2205,63.2293,131100.0
2014-12-05 10:50:00,71.47,71.47,71.41,71.44,36900.0,63.2293,63.2293,63.1763,63.2028,36900.0
2014-12-05 11:00:00,71.45,71.53,71.44,71.51,68900.0,63.2116,63.2824,63.2028,63.2647,68900.0
2014-12-05 11:10:00,71.51,71.54,71.5,71.53,35400.0,63.2647,63.2913,63.2559,63.2824,35400.0
2014-12-05 11:20:00,71.52,71.59,71.52,71.58,143900.0,63.2736,63.3355,63.2736,63.3267,143900.0
2014-12-05 11:30:00,71.58,71.58,71.53,71.56,57700.0,63.3267,63.3267,63.2824,63.309,57700.0
2014-12-05 11:40:00,71.56,71.59,71.54,71.59,26000.0,63.309,63.3355,63.2913,63.3355,26000.0
2014-12-05 11:50:00,71.59,71.65,71.56,71.57,61700.0,63.3355,63.3886,63.309,63.3178,61700.0
2014-12-05 12:00:00,71.58,71.61,71.55,71.56,51700.0,63.3267,63.3532,63.3001,63.309,51700.0
2014-12-05 12:10:00,71.56,71.56,71.52,71.54,25800.0,63.309,63.309,63.2736,63.2913,25800.0
2014-12-05 12:20:00,71.55,71.55,71.52,71.53,20600.0,63.3001,63.3001,63.2736,63.2824,20600.0
2014-12-05 12:30:00,71.53,71.54,71.51,71.54,22100.0,63.2824,63.2913,63.2647,63.2913,22100.0
2014-12-05 12:40:00,71.53,71.57,71.53,71.55,67700.0,63.2824,63.3178,63.2824,63.3001,67700.0
2014-12-05 12:50:00,71.55,71.56,71.53,71.54,34100.0,63.3001,63.309,63.2824,63.2913,34100.0
2014-12-05 13:00:00,71.54,71.57,71.52,71.53,31100.0,63.2913,63.3178,63.2736,63.2824,31100.0
2014-12-05 13:10:00,71.53,71.54,71.49,71.51,99600.0,63.2824,63.2913,63.247,63.2647,99600.0
2014-12-05 13:20:00,71.5,71.55,71.49,71.54,38100.0,63.2559,63.3001,63.247,63.2913,38100.0
2014-12-05 13:30:00,71.53,71.55,71.52,71.53,21300.0,63.2824,63.3001,63.2736,63.2824,21300.0
2014-12-05 13:40:00,71.53,71.58,71.53,71.56,28500.0,63.2824,63.3267,63.2824,63.309,28500.0
2014-12-05 13:50:00,71.56,71.58,71.54,71.57,29600.0,63.309,63.3267,63.2913,63.3178,29600.0
2014-12-05 14:00:00,71.58,71.59,71.55,71.56,27700.0,63.3267,63.3355,63.3001,63.309,27700.0
2014-12-05 14:10:00,71.56,71.57,71.51,71.52,48700.0,63.309,63.3178,63.2647,63.2736,48700.0
2014-12-05 14:20:00,71.52,71.53,71.49,71.52,36400.0,63.2736,63.2824,63.247,63.2736,36400.0
2014-12-05 14:30:00,71.53,71.54,71.48,71.49,33400.0,63.2824,63.2913,63.2382,63.247,33400.0
2014-12-05 14:40:00,71.5,71.51,71.47,71.48,51100.0,63.2559,63.2647,63.2293,63.2382,51100.0
2014-12-05 14:50:00,71.48,71.49,71.43,71.45,73100.0,63.2382,63.247,63.1939,63.2116,73100.0
2014-12-05 15:00:00,71.45,71.49,71.42,71.46,61800.0,63.2116,63.247,63.1851,63.2205,61800.0
2014-12-05 15:10:00,71.46,71.51,71.45,71.51,39300.0,63.2205,63.2647,63.2116,63.2647,39300.0
2014-12-05 15:20:00,71.51,71.51,71.46,71.48,36700.0,63.2647,63.2647,63.2205,63.2382,36700.0
2014-12-05 15:30:00,71.48,71.49,71.39,71.41,651600.0,63.2382,63.247,63.1586,63.1763,651600.0
2014-12-05 15:40:00,71.41,71.46,71.37,71.38,584400.0,63.1763,63.2205,63.1409,63.1497,584400.0
2014-12-05 15:50:00,71.39,71.55,71.39,71.53,333800.0,63.1586,63.3001,63.1586,63.2824,333800.0
2014-12-08 09:30:00,71.38,71.42,71.2,71.38,363300.0,63.1497,63.1851,62.9905,63.1497,363300.0
2014-12-08 09:40:00,71.38,71.47,71.36,71.44,126600.0,63.1497,63.2293,63.132,63.2028,126600.0
2014-12-08 09:50:00,71.44,71.44,71.35,71.39,65200.0,63.2028,63.2028,63.1232,63.1586,65200.0
2014-12-08 10:00:00,71.39,71.43,71.36,71.37,194100.0,63.1586,63.1939,63.132,63.1409,194100.0
2014-12-08 10:10:00,71.39,71.4,71.34,71.4,35700.0,63.1586,63.1674,63.1143,63.1674,35700.0
2014-12-08 10:20:00,71.4,71.5,71.4,71.5,25600.0,63.1674,63.2559,63.1674,63.2559,25600.0
2014-12-08 10:30:00,71.49,71.5,71.46,71.46,36200.0,63.247,63.2559,63.2205,63.2205,36200.0
2014-12-08 10:40:00,71.47,71.49,71.44,71.46,39800.0,63.2293,63.247,63.2028,63.2205,39800.0
2014-12-08 10:50:00,71.45,71.5,71.44,71.47,30000.0,63.2116,63.2559,63.2028,63.2293,30000.0
2014-12-08 11:00:00,71.46,71.5,71.44,71.5,88300.0,63.2205,63.2559,63.2028,63.2559,88300.0
2014-12-08 11:10:00,71.5,71.53,71.43,71.48,51800.0,63.2559,63.2824,63.1939,63.2382,51800.0
2014-12-08 11:20:00,71.48,71.5,71.43,71.43,89300.0,63.2382,63.2559,63.1939,63.1939,89300.0
2014-12-08 11:30:00,71.44,71.47,71.39,71.4,243600.0,63.2028,63.2293,63.1586,63.1674,243600.0
2014-12-08 11:40:00,71.41,71.42,71.37,71.39,52900.0,63.1763,63.1851,63.1409,63.1586,52900.0
2014-12-08 11:50:00,71.38,71.39,71.33,71.34,118000.0,63.1497,63.1586,63.1055,63.1143,118000.0
2014-12-08 12:00:00,71.34,71.36,71.32,71.34,31900.0,63.1143,63.132,63.0966,63.1143,31900.0
2014-12-08 12:10:00,71.33,71.33,71.06,71.12,146400.0,63.1055,63.1055,62.8666,62.9197,146400.0
2014-12-08 12:20:00,71.11,71.11,71.03,71.09,89800.0,62.9108,62.9108,62.8401,62.8932,89800.0
2014-12-08 12:30:00,71.08,71.13,71.03,71.12,44300.0,62.8843,62.9285,62.8401,62.9197,44300.0
2014-12-08 12:40:00,71.12,71.18,71.12,71.16,36400.0,62.9197,62.9728,62.9197,62.9551,36400.0
2014-12-08 12:50:00,71.15,71.18,71.06,71.09,62600.0,62.9462,62.9728,62.8666,62.8932,62600.0
2014-12-08 13:00:00,71.09,71.15,71.07,71.11,41500.0,62.8932,62.9462,62.8755,62.9108,41500.0
2014-12-08 13:10:00,71.11,71.12,71.04,71.05,117100.0,62.9108,62.9197,62.8489,62.8578,117100.0
2014-12-08 13:20:00,71.04,71.04,70.96,70.98,52600.0,62.8489,62.8489,62.7781,62.7958,52600.0
2014-12-08 13:30:00,70.98,70.98,70.82,70.82,112800.0,62.7958,62.7958,62.6543,62.6543,112800.0
2014-12-08 13:40:00,70.82,70.84,70.77,70.81,50200.0,62.6543,62.672,62.61,62.6454,50200.0
2014-12-08 13:50:00,70.81,70.85,70.78,70.79,61500.0,62.6454,62.6808,62.6189,62.6277,61500.0
2014-12-08 14:00:00,70.79,70.81,70.71,70.8,74700.0,62.6277,62.6454,62.557,62.6366,74700.0
2014-12-08 14:10:00,70.8,70.8,70.71,70.78,100100.0,62.6366,62.6366,62.557,62.6189,100100.0
2014-12-08 14:20:00,70.77,70.88,70.75,70.88,45700.0,62.61,62.7074,62.5924,62.7074,45700.0
2014-12-08 14:30:00,70.88,70.94,70.86,70.92,43000.0,62.7074,62.7604,62.6897,62.7428,43000.0
2014-12-08 14:40:00,70.93,71.0,70.93,71.0,60500.0,62.7516,62.8135,62.7516,62.8135,60500.0
2014-12-08 14:50:00,71.0,71.04,70.96,70.96,65500.0,62.8135,62.8489,62.7781,62.7781,65500.0
2014-12-08 15:00:00,70.96,70.97,70.9,70.91,47400.0,62.7781,62.787,62.7251,62.7339,47400.0
2014-12-08 15:10:00,70.91,70.98,70.9,70.9,56600.0,62.7339,62.7958,62.7251,62.7251,56600.0
2014-12-08 15:20:00,70.89,71.02,70.87,70.98,104000.0,62.7162,62.8312,62.6985,62.7958,104000.0
2014-12-08 15:30:00,70.98,70.99,70.92,70.95,85200.0,62.7958,62.8047,62.7428,62.7693,85200.0
2014-12-08 15:40:00,70.95,70.97,70.84,70.85,126800.0,62.7693,62.787,62.672,62.6808,126800.0
2014-12-08 15:50:00,70.85,70.96,70.83,70.96,511400.0,62.6808,62.7781,62.6631,62.7781,511400.0
2014-12-09 09:30:00,70.55,70.56,70.1,70.19,636700.0,62.4154,62.4243,62.0173,62.0969,636700.0
2014-12-09 09:40:00,70.19,70.33,70.15,70.31,222200.0,62.0969,62.2208,62.0615,62.2031,222200.0
2014-12-09 09:50:00,70.31,70.33,70.19,70.32,107900.0,62.2031,62.2208,62.0969,62.2119,107900.0
2014-12-09 10:00:00,70.32,70.35,70.21,70.27,140800.0,62.2119,62.2385,62.1146,62.1677,140800.0
2014-12-09 10:10:00,70.27,70.29,70.17,70.18,77100.0,62.1677,62.1854,62.0792,62.0881,77100.0
2014-12-09 10:20:00,70.17,70.22,69.99,70.03,194000.0,62.0792,62.1235,61.92,61.9554,194000.0
2014-12-09 10:30:00,70.03,70.08,69.97,70.05,147300.0,61.9554,61.9996,61.9023,61.9731,147300.0
2014-12-09 10:40:00,70.06,70.23,70.05,70.23,107300.0,61.9819,62.1323,61.9731,62.1323,107300.0
2014-12-09 10:50:00,70.25,70.27,70.19,70.21,56000.0,62.15,62.1677,62.0969,62.1146,56000.0
2014-12-09 11:00:00,70.21,70.22,70.1,70.1,40100.0,62.1146,62.1235,62.0173,62.0173,40100.0
2014-12-09 11:10:00,70.1,70.23,70.1,70.2,35300.0,62.0173,62.1323,62.0173,62.1058,35300.0
2014-12-09 11:20:00,70.19,70.36,70.18,70.32,66000.0,62.0969,62.2473,62.0881,62.2119,66000.0
2014-12-09 11:30:00,70.33,70.35,70.27,70.33,59700.0,62.2208,62.2385,62.1677,62.2208,59700.0
2014-12-09 11:40:00,70.33,70.34,70.23,70.29,137200.0,62.2208,62.2296,62.1323,62.1854,137200.0
2014-12-09 11:50:00,70.29,70.31,70.25,70.27,159300.0,62.1854,62.2031,62.15,62.1677,159300.0
2014-12-09 12:00:00,70.27,70.3,70.22,70.28,34600.0,62.1677,62.1942,62.1235,62.1765,34600.0
2014-12-09 12:10:00,70.28,70.28,70.17,70.21,46700.0,62.1765,62.1765,62.0792,62.1146,46700.0
2014-12-09 12:20:00,70.21,70.34,70.21,70.33,51800.0,62.1146,62.2296,62.1146,62.2208,51800.0
2014-12-09 12:30:00,70.34,70.45,70.32,70.45,47300.0,62.2296,62.3269,62.2119,62.3269,47300.0
2014-12-09 12:40:00,70.46,70.49,70.43,70.46,43700.0,62.3358,62.3623,62.3092,62.3358,43700.0
2014-12-09 12:50:00,70.46,70.54,70.45,70.53,31000.0,62.3358,62.4066,62.3269,62.3977,31000.0
2014-12-09 13:00:00,70.53,70.58,70.49,70.57,85700.0,62.3977,62.442,62.3623,62.4331,85700.0
2014-12-09 13:10:00,70.57,70.65,70.57,70.63,79200.0,62.4331,62.5039,62.4331,62.4862,79200.0
2014-12-09 13:20:00,70.63,70.67,70.61,70.66,72200.0,62.4862,62.5216,62.4685,62.5127,72200.0
2014-12-09 13:30:00,70.66,70.8,70.66,70.79,160600.0,62.5127,62.6366,62.5127,62.6277,160600.0
2014-12-09 13:40:00,70.8,70.8,70.75,70.76,41900.0,62.6366,62.6366,62.5924,62.6012,41900.0
2014-12-09 13:50:00,70.75,70.76,70.7,70.74,52300.0,62.5924,62.6012,62.5481,62.5835,52300.0
2014-12-09 14:00:00,70.74,70.82,70.73,70.81,111900.0,62.5835,62.6543,62.5747,62.6454,111900.0
2014-12-09 14:10:00,70.82,70.82,70.68,70.71,72200.0,62.6543,62.6543,62.5304,62.557,72200.0
2014-12-09 14:20:00,70.71,70.77,70.71,70.76,50400.0,62.557,62.61,62.557,62.6012,50400.0
2014-12-09 14:30:00,70.76,70.76,70.62,70.68,65800.0,62.6012,62.6012,62.4773,62.5304,65800.0
2014-12-09 14:40:00,70.68,70.73,70.66,70.7,70400.0,62.5304,62.5747,62.5127,62.5481,70400.0
2014-12-09 14:50:00,70.7,70.71,70.62,70.67,43000.0,62.5481,62.557,62.4773,62.5216,43000.0
2014-12-09 15:00:00,70.68,70.76,70.66,70.68,154600.0,62.5304,62.6012,62.5127,62.5304,154600.0
2014-12-09 15:10:00,70.68,70.72,70.66,70.72,69600.0,62.5304,62.5658,62.5127,62.5658,69600.0
2014-12-09 15:20:00,70.72,70.77,70.7,70.72,86700.0,62.5658,62.61,62.5481,62.5658,86700.0
2014-12-09 15:30:00,70.72,70.78,70.68,70.76,103100.0,62.5658,62.6189,62.5304,62.6012,103100.0
2014-12-09 15:40:00,70.76,70.82,70.74,70.82,142100.0,62.6012,62.6543,62.5835,62.6543,142100.0
2014-12-09 15:50:00,70.81,70.88,70.78,70.83,263400.0,62.6454,62.7074,62.6189,62.6631,263400.0
2014-12-10 09:30:00,70.7,70.77,70.54,70.7,469700.0,62.5481,62.61,62.4066,62.5481,469700.0
2014-12-10 09:40:00,70.69,70.81,70.61,70.62,370900.0,62.5393,62.6454,62.4685,62.4773,370900.0
2014-12-10 09:50:00,70.61,70.71,70.57,70.69,135000.0,62.4685,62.557,62.4331,62.5393,135000.0
2014-12-10 10:00:00,70.69,70.72,70.6,70.63,215700.0,62.5393,62.5658,62.4596,62.4862,215700.0
2014-12-10 10:10:00,70.62,70.75,70.57,70.72,109600.0,62.4773,62.5924,62.4331,62.5658,109600.0
2014-12-10 10:20:00,70.72,70.73,70.58,70.61,101500.0,62.5658,62.5747,62.442,62.4685,101500.0
2014-12-10 10:30:00,70.61,70.61,70.46,70.51,98400.0,62.4685,62.4685,62.3358,62.38,98400.0
2014-12-10 10:40:00,70.51,70.58,70.5,70.53,48500.0,62.38,62.442,62.3712,62.3977,48500.0
2014-12-10 10:50:00,70.53,70.69,70.48,70.69,96000.0,62.3977,62.5393,62.3535,62.5393,96000.0
2014-12-10 11:00:00,70.71,70.71,70.61,70.64,201200.0,62.557,62.557,62.4685,62.495,201200.0
2014-12-10 11:10:00,70.64,70.65,70.52,70.52,41600.0,62.495,62.5039,62.3889,62.3889,41600.0
2014-12-10 11:20:00,70.52,70.57,70.48,70.49,30400.0,62.3889,62.4331,62.3535,62.3623,30400.0
2014-12-10 11:30:00,70.47,70.51,70.39,70.47,45400.0,62.3446,62.38,62.2739,62.3446,45400.0
2014-12-10 11:40:00,70.47,70.5,70.42,70.5,42700.0,62.3446,62.3712,62.3004,62.3712,42700.0
2014-12-10 11:50:00,70.5,70.6,70.5,70.6,134200.0,62.3712,62.4596,62.3712,62.4596,134200.0
2014-12-10 12:00:00,70.6,70.6,70.53,70.57,38000.0,62.4596,62.4596,62.3977,62.4331,38000.0
2014-12-10 12:10:00,70.56,70.58,70.46,70.48,244300.0,62.4243,62.442,62.3358,62.3535,244300.0
2014-12-10 12:20:00,70.47,70.51,70.43,70.46,78500.0,62.3446,62.38,62.3092,62.3358,78500.0
2014-12-10 12:30:00,70.46,70.5,70.39,70.44,47900.0,62.3358,62.3712,62.2739,62.3181,47900.0
2014-12-10 12:40:00,70.45,70.51,70.44,70.49,42600.0,62.3269,62.38,62.3181,62.3623,42600.0
2014-12-10 12:50:00,70.5,70.55,70.48,70.49,63000.0,62.3712,62.4154,62.3535,62.3623,63000.0
2014-12-10 13:00:00,70.49,70.54,70.48,70.5,173300.0,62.3623,62.4066,62.3535,62.3712,173300.0
2014-12-10 13:10:00,70.5,70.57,70.49,70.49,48400.0,62.3712,62.4331,62.3623,62.3623,48400.0
2014-12-10 13:20:00,70.5,70.53,70.45,70.5,48800.0,62.3712,62.3977,62.3269,62.3712,48800.0
2014-12-10 13:30:00,70.5,70.51,70.4,70.42,47700.0,62.3712,62.38,62.2827,62.3004,47700.0
2014-12-10 13:40:00,70.42,70.43,70.23,70.24,109900.0,62.3004,62.3092,62.1323,62.1412,109900.0
2014-12-10 13:50:00,70.23,70.29,70.17,70.18,135100.0,62.1323,62.1854,62.0792,62.0881,135100.0
2014-12-10 14:00:00,70.18,70.22,70.12,70.17,75000.0,62.0881,62.1235,62.035,62.0792,75000.0
2014-12-10 14:10:00,70.16,70.2,70.09,70.19,165200.0,62.0704,62.1058,62.0085,62.0969,165200.0
2014-12-10 14:20:00,70.18,70.19,70.03,70.08,155700.0,62.0881,62.0969,61.9554,61.9996,155700.0
2014-12-10 14:30:00,70.07,70.08,69.94,69.96,133300.0,61.9908,61.9996,61.8757,61.8934,133300.0
2014-12-10 14:40:00,69.95,70.04,69.92,70.0,66200.0,61.8846,61.9642,61.8581,61.9288,66200.0
2014-12-10 14:50:00,69.99,70.0,69.84,69.85,137900.0,61.92,61.9288,61.7873,61.7961,137900.0
2014-12-10 15:00:00,69.85,70.02,69.82,70.0,257900.0,61.7961,61.9465,61.7696,61.9288,257900.0
2014-12-10 15:10:00,70.0,70.14,70.0,70.12,103800.0,61.9288,62.0527,61.9288,62.035,103800.0
2014-12-10 15:20:00,70.12,70.18,70.1,70.15,133000.0,62.035,62.0881,62.0173,62.0615,133000.0
2014-12-10 15:30:00,70.15,70.21,70.08,70.12,151100.0,62.0615,62.1146,61.9996,62.035,151100.0
2014-12-10 15:40:00,70.11,70.11,69.83,69.85,275400.0,62.0261,62.0261,61.7784,61.7961,275400.0
2014-12-10 15:50:00,69.84,69.97,69.81,69.85,301400.0,61.7873,61.9023,61.7607,61.7961,301400.0
2014-12-11 09:30:00,70.19,70.59,70.14,70.59,1608500.0,62.0969,62.4508,62.0527,62.4508,1608500.0
2014-12-11 09:40:00,70.59,70.73,70.54,70.71,921200.0,62.4508,62.5747,62.4066,62.557,921200.0
2014-12-11 09:50:00,70.71,70.86,70.71,70.75,1057100.0,62.557,62.6897,62.557,62.5924,1057100.0
2014-12-11 10:00:00,70.75,70.83,70.71,70.76,618000.0,62.5924,62.6631,62.557,62.6012,618000.0
2014-12-11 10:10:00,70.76,70.85,70.7,70.82,462400.0,62.6012,62.6808,62.5481,62.6543,462400.0
2014-12-11 10:20:00,70.82,70.92,70.77,70.9,482900.0,62.6543,62.7428,62.61,62.7251,482900.0
2014-12-11 10:30:00,70.89,70.96,70.85,70.93,344900.0,62.7162,62.7781,62.6808,62.7516,344900.0
2014-12-11 10:40:00,70.93,70.96,70.84,70.88,284700.0,62.7516,62.7781,62.672,62.7074,284700.0
2014-12-11 10:50:00,70.88,70.93,70.82,70.83,319600.0,62.7074,62.7516,62.6543,62.6631,319600.0
2014-12-11 11:00:00,70.83,70.87,70.78,70.82,305200.0,62.6631,62.6985,62.6189,62.6543,305200.0
2014-12-11 11:10:00,70.81,70.95,70.81,70.94,270800.0,62.6454,62.7693,62.6454,62.7604,270800.0
2014-12-11 11:20:00,70.94,71.02,70.92,70.94,302300.0,62.7604,62.8312,62.7428,62.7604,302300.0
2014-12-11 11:30:00,70.94,71.0,70.93,71.0,300000.0,62.7604,62.8135,62.7516,62.8135,300000.0
2014-12-11 11:40:00,71.0,71.03,70.94,70.98,270300.0,62.8135,62.8401,62.7604,62.7958,270300.0
2014-12-11 11:50:00,70.98,71.06,70.97,71.03,316400.0,62.7958,62.8666,62.787,62.8401,316400.0
2014-12-11 12:00:00,71.03,71.08,70.99,71.03,207900.0,62.8401,62.8843,62.8047,62.8401,207900.0
2014-12-11 12:10:00,71.03,71.03,70.96,70.98,192200.0,62.8401,62.8401,62.7781,62.7958,192200.0
2014-12-11 12:20:00,70.98,71.04,70.97,71.02,162600.0,62.7958,62.8489,62.787,62.8312,162600.0
2014-12-11 12:30:00,71.01,71.02,70.95,70.96,198000.0,62.8224,62.8312,62.7693,62.7781,198000.0
2014-12-11 12:40:00,70.97,71.0,70.92,70.99,201500.0,62.787,62.8135,62.7428,62.8047,201500.0
2014-12-11 12:50:00,70.99,71.03,70.97,70.98,237900.0,62.8047,62.8401,62.787,62.7958,237900.0
2014-12-11 13:00:00,70.98,71.04,70.96,70.99,341500.0,62.7958,62.8489,62.7781,62.8047,341500.0
2014-12-11 13:10:00,70.99,70.99,70.88,70.89,216800.0,62.8047,62.8047,62.7074,62.7162,216800.0
2014-12-11 13:20:00,70.89,70.92,70.83,70.84,256900.0,62.7162,62.7428,62.6631,62.672,256900.0
2014-12-11 13:30:00,70.85,70.9,70.84,70.85,208000.0,62.6808,62.7251,62.672,62.6808,208000.0
2014-12-11 13:40:00,70.85,70.97,70.85,70.96,209700.0,62.6808,62.787,62.6808,62.7781,209700.0
2014-12-11 13:50:00,70.96,71.0,70.8,70.8,262300.0,62.7781,62.8135,62.6366,62.6366,262300.0
2014-12-11 14:00:00,70.8,70.87,70.78,70.85,264600.0,62.6366,62.6985,62.6189,62.6808,264600.0
2014-12-11 14:10:00,70.85,70.88,70.8,70.86,266900.0,62.6808,62.7074,62.6366,62.6897,266900.0
2014-12-11 14:20:00,70.85,70.9,70.69,70.7,335300.0,62.6808,62.7251,62.5393,62.5481,335300.0
2014-12-11 14:30:00,70.69,70.72,70.62,70.68,253500.0,62.5393,62.5658,62.4773,62.5304,253500.0
2014-12-11 14:40:00,70.69,70.75,70.49,70.51,408800.0,62.5393,62.5924,62.3623,62.38,408800.0
2014-12-11 14:50:00,70.51,70.56,70.41,70.45,337000.0,62.38,62.4243,62.2916,62.3269,337000.0
2014-12-11 15:00:00,70.45,70.6,70.43,70.53,436300.0,62.3269,62.4596,62.3092,62.3977,436300.0
2014-12-11 15:10:00,70.52,70.73,70.52,70.7,344400.0,62.3889,62.5747,62.3889,62.5481,344400.0
2014-12-11 15:20:00,70.68,70.78,70.66,70.72,395300.0,62.5304,62.6189,62.5127,62.5658,395300.0
2014-12-11 15:30:00,70.72,70.79,70.59,70.62,645900.0,62.5658,62.6277,62.4508,62.4773,645900.0
2014-12-11 15:40:00,70.62,70.73,70.43,70.44,1085900.0,62.4773,62.5747,62.3092,62.3181,1085900.0
2014-12-11 15:50:00,70.43,70.47,70.3,70.44,1706900.0,62.3092,62.3446,62.1942,62.3181,1706900.0
2014-12-12 09:30:00,70.14,70.41,69.86,70.39,556700.0,62.0527,62.2916,61.805,62.2739,556700.0
2014-12-12 09:40:00,70.4,70.59,70.32,70.47,592400.0,62.2827,62.4508,62.2119,62.3446,592400.0
2014-12-12 09:50:00,70.47,70.75,70.47,70.67,603600.0,62.3446,62.5924,62.3446,62.5216,603600.0
2014-12-12 10:00:00,70.68,70.71,70.5,70.58,441500.0,62.5304,62.557,62.3712,62.442,441500.0
2014-12-12 10:10:00,70.6,70.6,70.28,70.39,286800.0,62.4596,62.4596,62.1765,62.2739,286800.0
2014-12-12 10:20:00,70.39,70.41,70.28,70.37,318900.0,62.2739,62.2916,62.1765,62.2562,318900.0
2014-12-12 10:30:00,70.36,70.44,70.28,70.29,232200.0,62.2473,62.3181,62.1765,62.1854,232200.0
2014-12-12 10:40:00,70.28,70.3,70.2,70.28,200800.0,62.1765,62.1942,62.1058,62.1765,200800.0
2014-12-12 10:50:00,70.27,70.28,70.11,70.14,132800.0,62.1677,62.1765,62.0261,62.0527,132800.0
2014-12-12 11:00:00,70.15,70.28,70.07,70.25,248800.0,62.0615,62.1765,61.9908,62.15,248800.0
2014-12-12 11:10:00,70.24,70.34,70.21,70.25,99300.0,62.1412,62.2296,62.1146,62.15,99300.0
2014-12-12 11:20:00,70.25,70.34,70.14,70.16,144000.0,62.15,62.2296,62.0527,62.0704,144000.0
2014-12-12 11:30:00,70.17,70.48,70.16,70.48,153100.0,62.0792,62.3535,62.0704,62.3535,153100.0
2014-12-12 11:40:00,70.48,70.51,70.38,70.41,113900.0,62.3535,62.38,62.265,62.2916,113900.0
2014-12-12 11:50:00,70.41,70.51,70.36,70.4,186000.0,62.2916,62.38,62.2473,62.2827,186000.0
2014-12-12 12:00:00,70.41,70.48,70.39,70.39,96800.0,62.2916,62.3535,62.2739,62.2739,96800.0
2014-12-12 12:10:00,70.4,70.47,70.35,70.45,100300.0,62.2827,62.3446,62.2385,62.3269,100300.0
2014-12-12 12:20:00,70.44,70.57,70.4,70.57,178100.0,62.3181,62.4331,62.2827,62.4331,178100.0
2014-12-12 12:30:00,70.57,70.61,70.5,70.54,125400.0,62.4331,62.4685,62.3712,62.4066,125400.0
2014-12-12 12:40:00,70.55,70.61,70.47,70.6,73200.0,62.4154,62.4685,62.3446,62.4596,73200.0
2014-12-12 12:50:00,70.59,70.6,70.41,70.42,535600.0,62.4508,62.4596,62.2916,62.3004,535600.0
2014-12-12 13:00:00,70.42,70.46,70.34,70.45,674300.0,62.3004,62.3358,62.2296,62.3269,674300.0
2014-12-12 13:10:00,70.45,70.55,70.35,70.52,1060000.0,62.3269,62.4154,62.2385,62.3889,1060000.0
2014-12-12 13:20:00,70.52,70.61,70.51,70.57,109600.0,62.3889,62.4685,62.38,62.4331,109600.0
2014-12-12 13:30:00,70.57,70.59,70.48,70.54,99300.0,62.4331,62.4508,62.3535,62.4066,99300.0
2014-12-12 13:40:00,70.54,70.55,70.46,70.53,132900.0,62.4066,62.4154,62.3358,62.3977,132900.0
2014-12-12 13:50:00,70.54,70.65,70.53,70.6,113500.0,62.4066,62.5039,62.3977,62.4596,113500.0
2014-12-12 14:00:00,70.59,70.61,70.53,70.58,105000.0,62.4508,62.4685,62.3977,62.442,105000.0
2014-12-12 14:10:00,70.58,70.58,70.48,70.5,143300.0,62.442,62.442,62.3535,62.3712,143300.0
2014-12-12 14:20:00,70.5,70.56,70.43,70.43,175500.0,62.3712,62.4243,62.3092,62.3092,175500.0
2014-12-12 14:30:00,70.44,70.49,70.38,70.4,278100.0,62.3181,62.3623,62.265,62.2827,278100.0
2014-12-12 14:40:00,70.41,70.48,70.38,70.47,146900.0,62.2916,62.3535,62.265,62.3446,146900.0
2014-12-12 14:50:00,70.48,70.54,70.44,70.54,163200.0,62.3535,62.4066,62.3181,62.4066,163200.0
2014-12-12 15:00:00,70.53,70.57,70.47,70.53,195500.0,62.3977,62.4331,62.3446,62.3977,195500.0
2014-12-12 15:10:00,70.53,70.54,70.45,70.47,294800.0,62.3977,62.4066,62.3269,62.3446,294800.0
2014-12-12 15:20:00,70.47,70.51,70.39,70.45,225600.0,62.3446,62.38,62.2739,62.3269,225600.0
2014-12-12 15:30:00,70.45,70.46,70.16,70.18,408900.0,62.3269,62.3358,62.0704,62.0881,408900.0
2014-12-12 15:40:00,70.17,70.21,70.05,70.13,498800.0,62.0792,62.1146,61.9731,62.0438,498800.0
2014-12-12 15:50:00,70.12,70.12,69.99,70.0,1152400.0,62.035,62.035,61.92,61.9288,1152400.0
2014-12-15 09:30:00,70.39,70.44,70.26,70.34,499900.0,62.2739,62.3181,62.1589,62.2296,499900.0
2014-12-15 09:40:00,70.35,70.55,70.34,70.46,474500.0,62.2385,62.4154,62.2296,62.3358,474500.0
2014-12-15 09:50:00,70.46,70.51,70.35,70.41,369500.0,62.3358,62.38,62.2385,62.2916,369500.0
2014-12-15 10:00:00,70.41,70.41,70.11,70.11,319100.0,62.2916,62.2916,62.0261,62.0261,319100.0
2014-12-15 10:10:00,70.11,70.25,70.08,70.13,171000.0,62.0261,62.15,61.9996,62.0438,171000.0
2014-12-15 10:20:00,70.12,70.12,69.89,69.99,175000.0,62.035,62.035,61.8315,61.92,175000.0
2014-12-15 10:30:00,69.99,70.05,69.8,69.81,161400.0,61.92,61.9731,61.7519,61.7607,161400.0
2014-12-15 10:40:00,69.82,69.87,69.69,69.79,151900.0,61.7696,61.8138,61.6546,61.743,151900.0
2014-12-15 10:50:00,69.8,70.05,69.8,69.92,226200.0,61.7519,61.9731,61.7519,61.8581,226200.0
2014-12-15 11:00:00,69.92,69.92,69.58,69.71,215800.0,61.8581,61.8581,61.5573,61.6723,215800.0
2014-12-15 11:10:00,69.71,69.74,69.52,69.55,138400.0,61.6723,61.6988,61.5042,61.5307,138400.0
2014-12-15 11:20:00,69.54,69.58,69.36,69.4,289400.0,61.5219,61.5573,61.3626,61.398,289400.0
2014-12-15 11:30:00,69.4,69.54,69.36,69.4,193400.0,61.398,61.5219,61.3626,61.398,193400.0
2014-12-15 11:40:00,69.4,69.49,69.32,69.42,316900.0,61.398,61.4776,61.3272,61.4157,316900.0
2014-12-15 11:50:00,69.42,69.47,69.22,69.26,308100.0,61.4157,61.4599,61.2388,61.2742,308100.0
2014-12-15 12:00:00,69.26,69.55,69.26,69.47,242400.0,61.2742,61.5307,61.2742,61.4599,242400.0
2014-12-15 12:10:00,69.47,69.53,69.4,69.45,144200.0,61.4599,61.513,61.398,61.4422,144200.0
2014-12-15 12:20:00,69.46,69.71,69.44,69.66,199900.0,61.4511,61.6723,61.4334,61.628,199900.0
2014-12-15 12:30:00,69.67,69.78,69.53,69.76,189000.0,61.6369,61.7342,61.513,61.7165,189000.0
2014-12-15 12:40:00,69.76,69.78,69.63,69.72,123000.0,61.7165,61.7342,61.6015,61.6811,123000.0
2014-12-15 12:50:00,69.73,69.95,69.7,69.89,215500.0,61.69,61.8846,61.6634,61.8315,215500.0
2014-12-15 13:00:00,69.88,69.94,69.76,69.77,122300.0,61.8227,61.8757,61.7165,61.7253,122300.0
2014-12-15 13:10:00,69.76,69.81,69.58,69.67,219700.0,61.7165,61.7607,61.5573,61.6369,219700.0
2014-12-15 13:20:00,69.66,69.81,69.62,69.62,84200.0,61.628,61.7607,61.5926,61.5926,84200.0
2014-12-15 13:30:00,69.62,69.8,69.6,69.74,127500.0,61.5926,61.7519,61.575,61.6988,127500.0
2014-12-15 13:40:00,69.74,69.81,69.66,69.66,96200.0,61.6988,61.7607,61.628,61.628,96200.0
2014-12-15 13:50:00,69.67,69.79,69.62,69.7,88700.0,61.6369,61.743,61.5926,61.6634,88700.0
2014-12-15 14:00:00,69.69,69.76,69.64,69.68,131900.0,61.6546,61.7165,61.6103,61.6457,131900.0
2014-12-15 14:10:00,69.68,69.7,69.6,69.65,119700.0,61.6457,61.6634,61.575,61.6192,119700.0
2014-12-15 14:20:00,69.64,69.91,69.63,69.82,225100.0,61.6103,61.8492,61.6015,61.7696,225100.0
2014-12-15 14:30:00,69.81,69.89,69.71,69.8,290900.0,61.7607,61.8315,61.6723,61.7519,290900.0
2014-12-15 14:40:00,69.8,69.84,69.57,69.62,185800.0,61.7519,61.7873,61.5484,61.5926,185800.0
2014-12-15 14:50:00,69.61,69.72,69.59,69.66,126300.0,61.5838,61.6811,61.5661,61.628,126300.0
2014-12-15 15:00:00,69.65,69.79,69.65,69.76,196000.0,61.6192,61.743,61.6192,61.7165,196000.0
2014-12-15 15:10:00,69.77,69.87,69.69,69.72,177100.0,61.7253,61.8138,61.6546,61.6811,177100.0
2014-12-15 15:20:00,69.72,69.79,69.62,69.62,144300.0,61.6811,61.743,61.5926,61.5926,144300.0
2014-12-15 15:30:00,69.61,69.83,69.55,69.77,256500.0,61.5838,61.7784,61.5307,61.7253,256500.0
2014-12-15 15:40:00,69.77,69.77,69.6,69.7,303100.0,61.7253,61.7253,61.575,61.6634,303100.0
2014-12-15 15:50:00,69.69,69.76,69.55,69.55,384400.0,61.6546,61.7165,61.5307,61.5307,384400.0
2014-12-16 09:30:00,69.35,69.39,69.08,69.15,463000.0,61.3538,61.3892,61.1149,61.1768,463000.0
2014-12-16 09:40:00,69.16,69.28,69.15,69.28,354000.0,61.1857,61.2918,61.1768,61.2918,354000.0
2014-12-16 09:50:00,69.28,69.34,69.08,69.08,177900.0,61.2918,61.3449,61.1149,61.1149,177900.0
2014-12-16 10:00:00,69.08,69.19,68.93,68.94,294600.0,61.1149,61.2122,60.9822,60.9911,294600.0
2014-12-16 10:10:00,68.95,69.22,68.85,69.2,306300.0,60.9999,61.2388,60.9114,61.2211,306300.0
2014-12-16 10:20:00,69.19,69.28,69.13,69.22,187200.0,61.2122,61.2918,61.1591,61.2388,187200.0
2014-12-16 10:30:00,69.21,69.24,69.03,69.12,241300.0,61.2299,61.2565,61.0707,61.1503,241300.0
2014-12-16 10:40:00,69.12,69.18,68.97,69.09,197600.0,61.1503,61.2034,61.0176,61.1238,197600.0
2014-12-16 10:50:00,69.09,69.38,69.07,69.35,250600.0,61.1238,61.3803,61.1061,61.3538,250600.0
2014-12-16 11:00:00,69.34,69.38,69.24,69.24,241000.0,61.3449,61.3803,61.2565,61.2565,241000.0
2014-12-16 11:10:00,69.23,69.46,69.22,69.46,180400.0,61.2476,61.4511,61.2388,61.4511,180400.0
2014-12-16 11:20:00,69.47,69.78,69.44,69.74,392400.0,61.4599,61.7342,61.4334,61.6988,392400.0
2014-12-16 11:30:00,69.73,69.86,69.71,69.74,261800.0,61.69,61.805,61.6723,61.6988,261800.0
2014-12-16 11:40:00,69.75,69.8,69.7,69.76,90900.0,61.7077,61.7519,61.6634,61.7165,90900.0
2014-12-16 11:50:00,69.76,69.79,69.62,69.67,101500.0,61.7165,61.743,61.5926,61.6369,101500.0
2014-12-16 12:00:00,69.67,69.73,69.61,69.62,136600.0,61.6369,61.69,61.5838,61.5926,136600.0
2014-12-16 12:10:00,69.63,69.7,69.57,69.63,185000.0,61.6015,61.6634,61.5484,61.6015,185000.0
2014-12-16 12:20:00,69.64,69.64,69.56,69.61,73400.0,61.6103,61.6103,61.5396,61.5838,73400.0
2014-12-16 12:30:00,69.6,69.68,69.58,69.65,96800.0,61.575,61.6457,61.5573,61.6192,96800.0
2014-12-16 12:40:00,69.65,69.67,69.44,69.48,201800.0,61.6192,61.6369,61.4334,61.4688,201800.0
2014-12-16 12:50:00,69.48,69.52,69.36,69.36,122900.0,61.4688,61.5042,61.3626,61.3626,122900.0
2014-12-16 13:00:00,69.36,69.45,69.26,69.29,150300.0,61.3626,61.4422,61.2742,61.3007,150300.0
2014-12-16 13:10:00,69.3,69.3,69.01,69.07,324400.0,61.3095,61.3095,61.053,61.1061,324400.0
2014-12-16 13:20:00,69.07,69.11,68.99,69.06,151700.0,61.1061,61.1414,61.0353,61.0972,151700.0
2014-12-16 13:30:00,69.05,69.18,68.94,69.13,151600.0,61.0884,61.2034,60.9911,61.1591,151600.0
2014-12-16 13:40:00,69.14,69.24,69.09,69.16,169000.0,61.168,61.2565,61.1238,61.1857,169000.0
2014-12-16 13:50:00,69.19,69.3,69.16,69.17,171500.0,61.2122,61.3095,61.1857,61.1945,171500.0
2014-12-16 14:00:00,69.17,69.27,69.1,69.25,122700.0,61.1945,61.283,61.1326,61.2653,122700.0
2014-12-16 14:10:00,69.26,69.28,69.07,69.14,163400.0,61.2742,61.2918,61.1061,61.168,163400.0
2014-12-16 14:20:00,69.14,69.21,69.12,69.16,122200.0,61.168,61.2299,61.1503,61.1857,122200.0
2014-12-16 14:30:00,69.15,69.22,69.08,69.14,114300.0,61.1768,61.2388,61.1149,61.168,114300.0
2014-12-16 14:40:00,69.14,69.2,69.05,69.07,90700.0,61.168,61.2211,61.0884,61.1061,90700.0
2014-12-16 14:50:00,69.07,69.07,68.9,69.03,257500.0,61.1061,61.1061,60.9557,61.0707,257500.0
2014-12-16 15:00:00,69.02,69.12,68.95,69.05,174200.0,61.0618,61.1503,60.9999,61.0884,174200.0
2014-12-16 15:10:00,69.04,69.07,68.95,69.03,146700.0,61.0795,61.1061,60.9999,61.0707,146700.0
2014-12-16 15:20:00,69.02,69.06,68.83,68.85,267900.0,61.0618,61.0972,60.8937,60.9114,267900.0
2014-12-16 15:30:00,68.84,69.0,68.75,68.78,354800.0,60.9026,61.0441,60.823,60.8495,354800.0
2014-12-16 15:40:00,68.79,68.8,68.63,68.75,449800.0,60.8583,60.8672,60.7168,60.823,449800.0
2014-12-16 15:50:00,68.75,68.76,68.45,68.48,782800.0,60.823,60.8318,60.5575,60.5841,782800.0
2014-12-17 09:30:00,68.82,68.95,68.69,68.83,810600.0,60.8849,60.9999,60.7699,60.8937,810600.0
2014-12-17 09:40:00,68.83,69.05,68.81,68.85,325000.0,60.8937,61.0884,60.876,60.9114,325000.0
2014-12-17 09:50:00,68.86,68.99,68.82,68.99,264700.0,60.9203,61.0353,60.8849,61.0353,264700.0
2014-12-17 10:00:00,69.0,69.0,68.82,68.86,222700.0,61.0441,61.0441,60.8849,60.9203,222700.0
2014-12-17 10:10:00,68.87,68.95,68.77,68.87,231800.0,60.9291,60.9999,60.8407,60.9291,231800.0
2014-12-17 10:20:00,68.86,68.87,68.68,68.69,127100.0,60.9203,60.9291,60.761,60.7699,127100.0
2014-12-17 10:30:00,68.68,68.79,68.64,68.78,208300.0,60.761,60.8583,60.7256,60.8495,208300.0
2014-12-17 10:40:00,68.78,68.87,68.71,68.85,160000.0,60.8495,60.9291,60.7876,60.9114,160000.0
2014-12-17 10:50:00,68.86,68.91,68.8,68.83,166100.0,60.9203,60.9645,60.8672,60.8937,166100.0
2014-12-17 11:00:00,68.84,68.96,68.82,68.9,109300.0,60.9026,61.0087,60.8849,60.9557,109300.0
2014-12-17 11:10:00,68.9,69.0,68.85,68.98,131200.0,60.9557,61.0441,60.9114,61.0264,131200.0
2014-12-17 11:20:00,68.98,69.06,68.94,69.0,74700.0,61.0264,61.0972,60.9911,61.0441,74700.0
2014-12-17 11:30:00,69.0,69.15,68.91,69.15,194700.0,61.0441,61.1768,60.9645,61.1768,194700.0
2014-12-17 11:40:00,69.15,69.23,69.13,69.19,113700.0,61.1768,61.2476,61.1591,61.2122,113700.0
2014-12-17 11:50:00,69.19,69.28,69.14,69.22,143400.0,61.2122,61.2918,61.168,61.2388,143400.0
2014-12-17 12:00:00,69.23,69.24,69.11,69.18,167300.0,61.2476,61.2565,61.1414,61.2034,167300.0
2014-12-17 12:10:00,69.18,69.19,69.07,69.09,120700.0,61.2034,61.2122,61.1061,61.1238,120700.0
2014-12-17 12:20:00,69.08,69.11,68.94,68.94,156300.0,61.1149,61.1414,60.9911,60.9911,156300.0
2014-12-17 12:30:00,68.95,69.08,68.95,68.99,78500.0,60.9999,61.1149,60.9999,61.0353,78500.0
2014-12-17 12:40:00,68.98,69.03,68.96,69.02,131400.0,61.0264,61.0707,61.0087,61.0618,131400.0
2014-12-17 12:50:00,69.01,69.15,69.01,69.12,75500.0,61.053,61.1768,61.053,61.1503,75500.0
2014-12-17 13:00:00,69.13,69.18,69.09,69.15,111200.0,61.1591,61.2034,61.1238,61.1768,111200.0
2014-12-17 13:10:00,69.15,69.18,69.09,69.16,136600.0,61.1768,61.2034,61.1238,61.1857,136600.0
2014-12-17 13:20:00,69.17,69.19,69.1,69.15,112300.0,61.1945,61.2122,61.1326,61.1768,112300.0
2014-12-17 13:30:00,69.15,69.19,69.12,69.19,103200.0,61.1768,61.2122,61.1503,61.2122,103200.0
2014-12-17 13:40:00,69.19,69.22,69.08,69.12,169400.0,61.2122,61.2388,61.1149,61.1503,169400.0
2014-12-17 13:50:00,69.12,69.28,69.1,69.28,145600.0,61.1503,61.2918,61.1326,61.2918,145600.0
2014-12-17 14:00:00,69.28,69.71,69.22,69.57,386800.0,61.2918,61.6723,61.2388,61.5484,386800.0
2014-12-17 14:10:00,69.56,69.71,69.5,69.63,427600.0,61.5396,61.6723,61.4865,61.6015,427600.0
2014-12-17 14:20:00,69.63,69.64,69.48,69.54,208000.0,61.6015,61.6103,61.4688,61.5219,208000.0
2014-12-17 14:30:00,69.55,69.69,69.38,69.67,298700.0,61.5307,61.6546,61.3803,61.6369,298700.0
2014-12-17 14:40:00,69.67,69.67,69.3,69.34,690800.0,61.6369,61.6369,61.3095,61.3449,690800.0
2014-12-17 14:50:00,69.33,69.5,69.29,69.33,248800.0,61.3361,61.4865,61.3007,61.3361,248800.0
2014-12-17 15:00:00,69.34,69.34,69.1,69.2,572800.0,61.3449,61.3449,61.1326,61.2211,572800.0
2014-12-17 15:10:00,69.2,69.5,69.19,69.49,363400.0,61.2211,61.4865,61.2122,61.4776,363400.0
2014-12-17 15:20:00,69.5,69.75,69.41,69.73,317400.0,61.4865,61.7077,61.4069,61.69,317400.0
2014-12-17 15:30:00,69.72,69.77,69.62,69.71,271200.0,61.6811,61.7253,61.5926,61.6723,271200.0
2014-12-17 15:40:00,69.71,69.94,69.71,69.89,332700.0,61.6723,61.8757,61.6723,61.8315,332700.0
2014-12-17 15:50:00,69.89,69.89,69.69,69.79,464600.0,61.8315,61.8315,61.6546,61.743,464600.0
2014-12-18 09:30:00,70.81,70.81,70.3,70.37,725700.0,62.6454,62.6454,62.1942,62.2562,725700.0
2014-12-18 09:40:00,70.36,70.4,70.23,70.31,308900.0,62.2473,62.2827,62.1323,62.2031,308900.0
2014-12-18 09:50:00,70.3,70.45,70.28,70.43,356200.0,62.1942,62.3269,62.1765,62.3092,356200.0
2014-12-18 10:00:00,70.45,70.5,70.36,70.46,291500.0,62.3269,62.3712,62.2473,62.3358,291500.0
2014-12-18 10:10:00,70.47,70.54,70.41,70.42,212300.0,62.3446,62.4066,62.2916,62.3004,212300.0
2014-12-18 10:20:00,70.42,70.47,70.37,70.38,178200.0,62.3004,62.3446,62.2562,62.265,178200.0
2014-12-18 10:30:00,70.38,70.43,70.29,70.3,243900.0,62.265,62.3092,62.1854,62.1942,243900.0
2014-12-18 10:40:00,70.3,70.37,70.25,70.33,153000.0,62.1942,62.2562,62.15,62.2208,153000.0
2014-12-18 10:50:00,70.33,70.36,70.28,70.28,225700.0,62.2208,62.2473,62.1765,62.1765,225700.0
2014-12-18 11:00:00,70.28,70.28,70.11,70.12,218600.0,62.1765,62.1765,62.0261,62.035,218600.0
2014-12-18 11:10:00,70.12,70.26,70.07,70.26,354200.0,62.035,62.1589,61.9908,62.1589,354200.0
2014-12-18 11:20:00,70.25,70.33,70.22,70.23,240300.0,62.15,62.2208,62.1235,62.1323,240300.0
2014-12-18 11:30:00,70.24,70.28,70.2,70.27,214800.0,62.1412,62.1765,62.1058,62.1677,214800.0
2014-12-18 11:40:00,70.27,70.3,70.23,70.27,140400.0,62.1677,62.1942,62.1323,62.1677,140400.0
2014-12-18 11:50:00,70.27,70.43,70.25,70.43,131700.0,62.1677,62.3092,62.15,62.3092,131700.0
2014-12-18 12:00:00,70.42,70.47,70.4,70.44,100200.0,62.3004,62.3446,62.2827,62.3181,100200.0
2014-12-18 12:10:00,70.44,70.48,70.41,70.46,86800.0,62.3181,62.3535,62.2916,62.3358,86800.0
2014-12-18 12:20:00,70.45,70.47,70.37,70.45,61500.0,62.3269,62.3446,62.2562,62.3269,61500.0
2014-12-18 12:30:00,70.45,70.54,70.45,70.52,127000.0,62.3269,62.4066,62.3269,62.3889,127000.0
2014-12-18 12:40:00,70.52,70.64,70.52,70.63,140200.0,62.3889,62.495,62.3889,62.4862,140200.0
2014-12-18 12:50:00,70.63,70.71,70.6,70.71,67700.0,62.4862,62.557,62.4596,62.557,67700.0
2014-12-18 13:00:00,70.72,70.72,70.63,70.64,100000.0,62.5658,62.5658,62.4862,62.495,100000.0
2014-12-18 13:10:00,70.63,70.64,70.56,70.63,97700.0,62.4862,62.495,62.4243,62.4862,97700.0
2014-12-18 13:20:00,70.64,70.7,70.63,70.69,168400.0,62.495,62.5481,62.4862,62.5393,168400.0
2014-12-18 13:30:00,70.69,70.73,70.68,70.7,138400.0,62.5393,62.5747,62.5304,62.5481,138400.0
2014-12-18 13:40:00,70.69,70.69,70.64,70.64,123200.0,62.5393,62.5393,62.495,62.495,123200.0
2014-12-18 13:50:00,70.64,70.71,70.64,70.69,83200.0,62.495,62.557,62.495,62.5393,83200.0
2014-12-18 14:00:00,70.69,70.71,70.53,70.55,194600.0,62.5393,62.557,62.3977,62.4154,194600.0
2014-12-18 14:10:00,70.55,70.64,70.54,70.62,255700.0,62.4154,62.495,62.4066,62.4773,255700.0
2014-12-18 14:20:00,70.62,70.65,70.55,70.56,208300.0,62.4773,62.5039,62.4154,62.4243,208300.0
2014-12-18 14:30:00,70.56,70.6,70.52,70.58,103400.0,62.4243,62.4596,62.3889,62.442,103400.0
2014-12-18 14:40:00,70.58,70.61,70.45,70.47,339200.0,62.442,62.4685,62.3269,62.3446,339200.0
2014-12-18 14:50:00,70.46,70.55,70.45,70.52,157600.0,62.3358,62.4154,62.3269,62.3889,157600.0
2014-12-18 15:00:00,70.52,70.65,70.5,70.59,603100.0,62.3889,62.5039,62.3712,62.4508,603100.0
2014-12-18 15:10:00,70.59,70.64,70.57,70.6,309500.0,62.4508,62.495,62.4331,62.4596,309500.0
2014-12-18 15:20:00,70.6,70.61,70.52,70.56,167600.0,62.4596,62.4685,62.3889,62.4243,167600.0
2014-12-18 15:30:00,70.56,70.65,70.56,70.65,271200.0,62.4243,62.5039,62.4243,62.5039,271200.0
2014-12-18 15:40:00,70.66,70.73,70.65,70.72,309200.0,62.5127,62.5747,62.5039,62.5658,309200.0
2014-12-18 15:50:00,70.72,70.9,70.71,70.9,773900.0,62.5658,62.7251,62.557,62.7251,773900.0
2014-12-19 09:30:00,70.88,70.9,70.61,70.69,337900.0,62.9667,62.9845,62.7269,62.798,337900.0
2014-12-19 09:40:00,70.68,70.69,70.46,70.56,390300.0,62.7891,62.798,62.5936,62.6825,390300.0
2014-12-19 09:50:00,70.56,70.64,70.5,70.64,205800.0,62.6825,62.7535,62.6292,62.7535,205800.0
2014-12-19 10:00:00,70.64,70.76,70.59,70.73,198000.0,62.7535,62.8601,62.7091,62.8335,198000.0
2014-12-19 10:10:00,70.73,70.75,70.66,70.68,157300.0,62.8335,62.8513,62.7713,62.7891,157300.0
2014-12-19 10:20:00,70.68,70.72,70.63,70.71,349800.0,62.7891,62.8246,62.7447,62.8157,349800.0
2014-12-19 10:30:00,70.71,70.71,70.58,70.62,247100.0,62.8157,62.8157,62.7002,62.7358,247100.0
2014-12-19 10:40:00,70.63,70.69,70.55,70.56,292000.0,62.7447,62.798,62.6736,62.6825,292000.0
2014-12-19 10:50:00,70.56,70.7,70.54,70.69,143100.0,62.6825,62.8068,62.6647,62.798,143100.0
2014-12-19 11:00:00,70.68,70.69,70.61,70.61,105800.0,62.7891,62.798,62.7269,62.7269,105800.0
2014-12-19 11:10:00,70.61,70.69,70.6,70.61,83000.0,62.7269,62.798,62.718,62.7269,83000.0
2014-12-19 11:20:00,70.6,70.78,70.6,70.72,339700.0,62.718,62.8779,62.718,62.8246,339700.0
2014-12-19 11:30:00,70.72,70.73,70.65,70.67,180700.0,62.8246,62.8335,62.7624,62.7802,180700.0
2014-12-19 11:40:00,70.68,70.7,70.63,70.64,174900.0,62.7891,62.8068,62.7447,62.7535,174900.0
2014-12-19 11:50:00,70.63,70.65,70.6,70.6,127500.0,62.7447,62.7624,62.718,62.718,127500.0
2014-12-19 12:00:00,70.61,70.61,70.55,70.57,49700.0,62.7269,62.7269,62.6736,62.6913,49700.0
2014-12-19 12:10:00,70.57,70.6,70.54,70.56,114500.0,62.6913,62.718,62.6647,62.6825,114500.0
2014-12-19 12:20:00,70.56,70.57,70.5,70.57,126500.0,62.6825,62.6913,62.6292,62.6913,126500.0
2014-12-19 12:30:00,70.56,70.61,70.53,70.59,70000.0,62.6825,62.7269,62.6558,62.7091,70000.0
2014-12-19 12:40:00,70.59,70.68,70.58,70.66,44700.0,62.7091,62.7891,62.7002,62.7713,44700.0
2014-12-19 12:50:00,70.66,70.71,70.65,70.67,52300.0,62.7713,62.8157,62.7624,62.7802,52300.0
2014-12-19 13:00:00,70.66,70.69,70.65,70.67,53400.0,62.7713,62.798,62.7624,62.7802,53400.0
2014-12-19 13:10:00,70.66,70.69,70.64,70.68,48500.0,62.7713,62.798,62.7535,62.7891,48500.0
2014-12-19 13:20:00,70.69,70.71,70.67,70.7,76800.0,62.798,62.8157,62.7802,62.8068,76800.0
2014-12-19 13:30:00,70.7,70.74,70.67,70.69,125400.0,62.8068,62.8424,62.7802,62.798,125400.0
2014-12-19 13:40:00,70.69,70.73,70.69,70.73,53600.0,62.798,62.8335,62.798,62.8335,53600.0
2014-12-19 13:50:00,70.72,70.74,70.68,70.7,53700.0,62.8246,62.8424,62.7891,62.8068,53700.0
2014-12-19 14:00:00,70.7,70.79,70.7,70.78,65600.0,62.8068,62.8868,62.8068,62.8779,65600.0
2014-12-19 14:10:00,70.78,70.82,70.73,70.74,77200.0,62.8779,62.9134,62.8335,62.8424,77200.0
2014-12-19 14:20:00,70.73,70.78,70.72,70.78,107400.0,62.8335,62.8779,62.8246,62.8779,107400.0
2014-12-19 14:30:00,70.78,70.79,70.75,70.76,641000.0,62.8779,62.8868,62.8513,62.8601,641000.0
2014-12-19 14:40:00,70.76,70.85,70.75,70.84,216200.0,62.8601,62.9401,62.8513,62.9312,216200.0
2014-12-19 14:50:00,70.84,70.95,70.84,70.93,138800.0,62.9312,63.0289,62.9312,63.0112,138800.0
2014-12-19 15:00:00,70.93,70.94,70.81,70.87,185800.0,63.0112,63.02,62.9046,62.9579,185800.0
2014-12-19 15:10:00,70.86,70.93,70.79,70.92,278500.0,62.949,63.0112,62.8868,63.0023,278500.0
2014-12-19 15:20:00,70.92,71.0,70.92,71.0,183800.0,63.0023,63.0733,63.0023,63.0733,183800.0
2014-12-19 15:30:00,71.0,71.07,70.97,71.04,374000.0,63.0733,63.1355,63.0467,63.1089,374000.0
2014-12-19 15:40:00,71.04,71.06,70.93,70.93,367500.0,63.1089,63.1266,63.0112,63.0112,367500.0
2014-12-19 15:50:00,70.93,70.96,70.85,70.87,1361800.0,63.0112,63.0378,62.9401,62.9579,1361800.0
2014-12-22 09:30:00,71.02,71.41,71.0,71.21,482900.0,63.0911,63.4376,63.0733,63.2599,482900.0
2014-12-22 09:40:00,71.21,71.29,71.13,71.28,302700.0,63.2599,63.331,63.1888,63.3221,302700.0
2014-12-22 09:50:00,71.28,71.31,71.2,71.26,125900.0,63.3221,63.3487,63.251,63.3043,125900.0
2014-12-22 10:00:00,71.27,71.28,71.16,71.25,162600.0,63.3132,63.3221,63.2155,63.2954,162600.0
2014-12-22 10:10:00,71.24,71.35,71.24,71.31,114700.0,63.2865,63.3843,63.2865,63.3487,114700.0
2014-12-22 10:20:00,71.32,71.38,71.28,71.35,139500.0,63.3576,63.4109,63.3221,63.3843,139500.0
2014-12-22 10:30:00,71.35,71.37,71.26,71.27,142800.0,63.3843,63.402,63.3043,63.3132,142800.0
2014-12-22 10:40:00,71.28,71.32,71.25,71.25,74200.0,63.3221,63.3576,63.2954,63.2954,74200.0
2014-12-22 10:50:00,71.26,71.28,71.23,71.26,54600.0,63.3043,63.3221,63.2777,63.3043,54600.0
2014-12-22 11:00:00,71.25,71.26,71.18,71.22,80700.0,63.2954,63.3043,63.2332,63.2688,80700.0
2014-12-22 11:10:00,71.22,71.27,71.19,71.25,46200.0,63.2688,63.3132,63.2421,63.2954,46200.0
2014-12-22 11:20:00,71.25,71.35,71.24,71.33,57200.0,63.2954,63.3843,63.2865,63.3665,57200.0
2014-12-22 11:30:00,71.33,71.36,71.29,71.31,54300.0,63.3665,63.3932,63.331,63.3487,54300.0
2014-12-22 11:40:00,71.3,71.31,71.24,71.25,149700.0,63.3399,63.3487,63.2865,63.2954,149700.0
2014-12-22 11:50:00,71.25,71.25,71.21,71.24,74800.0,63.2954,63.2954,63.2599,63.2865,74800.0
2014-12-22 12:00:00,71.23,71.28,71.2,71.28,68700.0,63.2777,63.3221,63.251,63.3221,68700.0
2014-12-22 12:10:00,71.29,71.3,71.25,71.29,55900.0,63.331,63.3399,63.2954,63.331,55900.0
2014-12-22 12:20:00,71.28,71.31,71.25,71.29,159000.0,63.3221,63.3487,63.2954,63.331,159000.0
2014-12-22 12:30:00,71.28,71.32,71.25,71.31,45500.0,63.3221,63.3576,63.2954,63.3487,45500.0
2014-12-22 12:40:00,71.31,71.33,71.28,71.33,33000.0,63.3487,63.3665,63.3221,63.3665,33000.0
2014-12-22 12:50:00,71.33,71.4,71.32,71.39,48400.0,63.3665,63.4287,63.3576,63.4198,48400.0
2014-12-22 13:00:00,71.38,71.42,71.37,71.4,49500.0,63.4109,63.4465,63.402,63.4287,49500.0
2014-12-22 13:10:00,71.4,71.44,71.38,71.4,67200.0,63.4287,63.4642,63.4109,63.4287,67200.0
2014-12-22 13:20:00,71.39,71.43,71.36,71.4,56200.0,63.4198,63.4553,63.3932,63.4287,56200.0
2014-12-22 13:30:00,71.4,71.42,71.37,71.4,40700.0,63.4287,63.4465,63.402,63.4287,40700.0
2014-12-22 13:40:00,71.41,71.41,71.37,71.4,36100.0,63.4376,63.4376,63.402,63.4287,36100.0
2014-12-22 13:50:00,71.4,71.4,71.35,71.38,51900.0,63.4287,63.4287,63.3843,63.4109,51900.0
2014-12-22 14:00:00,71.38,71.38,71.32,71.37,36000.0,63.4109,63.4109,63.3576,63.402,36000.0
2014-12-22 14:10:00,71.37,71.41,71.34,71.36,49500.0,63.402,63.4376,63.3754,63.3932,49500.0
2014-12-22 14:20:00,71.36,71.39,71.35,71.37,38800.0,63.3932,63.4198,63.3843,63.402,38800.0
2014-12-22 14:30:00,71.38,71.41,71.33,71.34,39200.0,63.4109,63.4376,63.3665,63.3754,39200.0
2014-12-22 14:40:00,71.34,71.41,71.34,71.4,37100.0,63.3754,63.4376,63.3754,63.4287,37100.0
2014-12-22 14:50:00,71.4,71.42,71.38,71.39,54900.0,63.4287,63.4465,63.4109,63.4198,54900.0
2014-12-22 15:00:00,71.39,71.45,71.39,71.44,100900.0,63.4198,63.4731,63.4198,63.4642,100900.0
2014-12-22 15:10:00,71.44,71.48,71.43,71.45,88600.0,63.4642,63.4998,63.4553,63.4731,88600.0
2014-12-22 15:20:00,71.46,71.55,71.45,71.53,139400.0,63.482,63.5619,63.4731,63.5442,139400.0
2014-12-22 15:30:00,71.53,71.56,71.5,71.52,176600.0,63.5442,63.5708,63.5175,63.5353,176600.0
2014-12-22 15:40:00,71.52,71.56,71.46,71.53,190200.0,63.5353,63.5708,63.482,63.5442,190200.0
2014-12-22 15:50:00,71.53,71.56,71.46,71.56,501900.0,63.5442,63.5708,63.482,63.5708,501900.0
2014-12-23 09:30:00,71.8,71.91,71.71,71.85,255600.0,63.784,63.8817,63.7041,63.8284,255600.0
2014-12-23 09:40:00,71.85,71.92,71.84,71.88,354100.0,63.8284,63.8906,63.8196,63.8551,354100.0
2014-12-23 09:50:00,71.88,71.98,71.87,71.98,345500.0,63.8551,63.9439,63.8462,63.9439,345500.0
2014-12-23 10:00:00,71.99,72.11,71.94,72.07,223400.0,63.9528,64.0594,63.9084,64.0239,223400.0
2014-12-23 10:10:00,72.07,72.08,71.95,71.98,116800.0,64.0239,64.0328,63.9173,63.9439,116800.0
2014-12-23 10:20:00,71.98,72.04,71.96,72.03,111000.0,63.9439,63.9972,63.9262,63.9884,111000.0
2014-12-23 10:30:00,72.02,72.03,71.98,72.0,186000.0,63.9795,63.9884,63.9439,63.9617,186000.0
2014-12-23 10:40:00,71.99,72.04,71.94,71.98,56800.0,63.9528,63.9972,63.9084,63.9439,56800.0
2014-12-23 10:50:00,71.98,72.04,71.96,72.04,96600.0,63.9439,63.9972,63.9262,63.9972,96600.0
2014-12-23 11:00:00,72.04,72.04,72.0,72.02,122800.0,63.9972,63.9972,63.9617,63.9795,122800.0
2014-12-23 11:10:00,72.02,72.07,72.01,72.07,52800.0,63.9795,64.0239,63.9706,64.0239,52800.0
2014-12-23 11:20:00,72.07,72.07,72.02,72.06,67700.0,64.0239,64.0239,63.9795,64.015,67700.0
2014-12-23 11:30:00,72.06,72.09,72.03,72.07,46600.0,64.015,64.0417,63.9884,64.0239,46600.0
2014-12-23 11:40:00,72.07,72.09,72.06,72.09,62900.0,64.0239,64.0417,64.015,64.0417,62900.0
2014-12-23 11:50:00,72.09,72.09,72.03,72.05,55000.0,64.0417,64.0417,63.9884,64.0061,55000.0
2014-12-23 12:00:00,72.05,72.07,72.03,72.07,71900.0,64.0061,64.0239,63.9884,64.0239,71900.0
2014-12-23 12:10:00,72.07,72.11,72.02,72.11,50700.0,64.0239,64.0594,63.9795,64.0594,50700.0
2014-12-23 12:20:00,72.11,72.12,72.07,72.1,112500.0,64.0594,64.0683,64.0239,64.0505,112500.0
2014-12-23 12:30:00,72.09,72.11,72.06,72.1,54400.0,64.0417,64.0594,64.015,64.0505,54400.0
2014-12-23 12:40:00,72.1,72.13,72.07,72.11,86700.0,64.0505,64.0772,64.0239,64.0594,86700.0
2014-12-23 12:50:00,72.1,72.11,72.07,72.08,110700.0,64.0505,64.0594,64.0239,64.0328,110700.0
2014-12-23 13:00:00,72.08,72.11,72.07,72.09,270500.0,64.0328,64.0594,64.0239,64.0417,270500.0
2014-12-23 13:10:00,72.08,72.12,72.08,72.09,49900.0,64.0328,64.0683,64.0328,64.0417,49900.0
2014-12-23 13:20:00,72.09,72.11,72.07,72.09,61000.0,64.0417,64.0594,64.0239,64.0417,61000.0
2014-12-23 13:30:00,72.1,72.14,72.09,72.12,65100.0,64.0505,64.0861,64.0417,64.0683,65100.0
2014-12-23 13:40:00,72.12,72.18,72.12,72.18,125800.0,64.0683,64.1216,64.0683,64.1216,125800.0
2014-12-23 13:50:00,72.17,72.19,72.14,72.15,89100.0,64.1127,64.1305,64.0861,64.095,89100.0
2014-12-23 14:00:00,72.15,72.16,72.09,72.1,144000.0,64.095,64.1038,64.0417,64.0505,144000.0
2014-12-23 14:10:00,72.1,72.12,72.07,72.08,80600.0,64.0505,64.0683,64.0239,64.0328,80600.0
2014-12-23 14:20:00,72.08,72.1,72.07,72.07,57500.0,64.0328,64.0505,64.0239,64.0239,57500.0
2014-12-23 14:30:00,72.08,72.1,72.06,72.1,184200.0,64.0328,64.0505,64.015,64.0505,184200.0
2014-12-23 14:40:00,72.09,72.11,72.08,72.11,43900.0,64.0417,64.0594,64.0328,64.0594,43900.0
2014-12-23 14:50:00,72.11,72.11,72.07,72.07,200500.0,64.0594,64.0594,64.0239,64.0239,200500.0
2014-12-23 15:00:00,72.08,72.09,72.07,72.08,55200.0,64.0328,64.0417,64.0239,64.0328,55200.0
2014-12-23 15:10:00,72.08,72.09,72.07,72.08,51400.0,64.0328,64.0417,64.0239,64.0328,51400.0
2014-12-23 15:20:00,72.07,72.08,71.96,71.99,248000.0,64.0239,64.0328,63.9262,63.9528,248000.0
2014-12-23 15:30:00,71.98,72.01,71.95,71.99,220500.0,63.9439,63.9706,63.9173,63.9528,220500.0
2014-12-23 15:40:00,71.99,72.01,71.96,72.0,308400.0,63.9528,63.9706,63.9262,63.9617,308400.0
2014-12-23 15:50:00,72.0,72.02,71.95,71.97,481200.0,63.9617,63.9795,63.9173,63.935,481200.0
2014-12-24 09:30:00,72.15,72.15,71.94,72.1,110900.0,64.095,64.095,63.9084,64.0505,110900.0
2014-12-24 09:40:00,72.1,72.11,71.97,72.09,62700.0,64.0505,64.0594,63.935,64.0417,62700.0
2014-12-24 09:50:00,72.1,72.1,72.05,72.07,53200.0,64.0505,64.0505,64.0061,64.0239,53200.0
2014-12-24 10:00:00,72.07,72.1,71.98,72.0,51200.0,64.0239,64.0505,63.9439,63.9617,51200.0
2014-12-24 10:10:00,71.99,72.06,71.97,72.05,58200.0,63.9528,64.015,63.935,64.0061,58200.0
2014-12-24 10:20:00,72.05,72.06,72.03,72.04,25200.0,64.0061,64.015,63.9884,63.9972,25200.0
2014-12-24 10:30:00,72.03,72.04,72.01,72.02,38400.0,63.9884,63.9972,63.9706,63.9795,38400.0
2014-12-24 10:40:00,72.02,72.02,71.98,71.99,29400.0,63.9795,63.9795,63.9439,63.9528,29400.0
2014-12-24 10:50:00,71.99,72.03,71.98,71.99,38600.0,63.9528,63.9884,63.9439,63.9528,38600.0
2014-12-24 11:00:00,71.99,72.04,71.98,72.0,68800.0,63.9528,63.9972,63.9439,63.9617,68800.0
2014-12-24 11:10:00,72.0,72.03,71.97,72.02,78700.0,63.9617,63.9884,63.935,63.9795,78700.0
2014-12-24 11:20:00,72.02,72.03,71.97,71.98,55900.0,63.9795,63.9884,63.935,63.9439,55900.0
2014-12-24 11:30:00,71.98,71.99,71.89,71.9,31900.0,63.9439,63.9528,63.864,63.8729,31900.0
2014-12-24 11:40:00,71.9,71.92,71.89,71.91,48600.0,63.8729,63.8906,63.864,63.8817,48600.0
2014-12-24 11:50:00,71.91,71.98,71.9,71.97,25000.0,63.8817,63.9439,63.8729,63.935,25000.0
2014-12-24 12:00:00,71.97,71.99,71.96,71.98,60100.0,63.935,63.9528,63.9262,63.9439,60100.0
2014-12-24 12:10:00,71.98,72.02,71.97,72.02,81200.0,63.9439,63.9795,63.935,63.9795,81200.0
2014-12-24 12:20:00,72.01,72.02,71.96,71.96,50000.0,63.9706,63.9795,63.9262,63.9262,50000.0
2014-12-24 12:30:00,71.97,71.99,71.92,71.94,98200.0,63.935,63.9528,63.8906,63.9084,98200.0
2014-12-24 12:40:00,71.93,71.96,71.92,71.93,100700.0,63.8995,63.9262,63.8906,63.8995,100700.0
2014-12-24 12:50:00,71.93,71.95,71.82,71.83,254900.0,63.8995,63.9173,63.8018,63.8107,254900.0
2014-12-26 09:30:00,72.04,72.24,71.94,72.2,92300.0,63.9972,64.1749,63.9084,64.1394,92300.0
2014-12-26 09:40:00,72.21,72.23,72.12,72.18,171300.0,64.1483,64.166,64.0683,64.1216,171300.0
2014-12-26 09:50:00,72.18,72.21,72.16,72.18,69400.0,64.1216,64.1483,64.1038,64.1216,69400.0
2014-12-26 10:00:00,72.18,72.23,72.18,72.2,79300.0,64.1216,64.166,64.1216,64.1394,79300.0
2014-12-26 10:10:00,72.2,72.22,72.15,72.19,53900.0,64.1394,64.1571,64.095,64.1305,53900.0
2014-12-26 10:20:00,72.18,72.2,72.13,72.14,38600.0,64.1216,64.1394,64.0772,64.0861,38600.0
2014-12-26 10:30:00,72.14,72.14,72.1,72.1,21200.0,64.0861,64.0861,64.0505,64.0505,21200.0
2014-12-26 10:40:00,72.09,72.1,72.07,72.1,51600.0,64.0417,64.0505,64.0239,64.0505,51600.0
2014-12-26 10:50:00,72.1,72.14,72.1,72.14,26700.0,64.0505,64.0861,64.0505,64.0861,26700.0
2014-12-26 11:00:00,72.14,72.17,72.12,72.12,29500.0,64.0861,64.1127,64.0683,64.0683,29500.0
2014-12-26 11:10:00,72.13,72.13,72.09,72.12,36200.0,64.0772,64.0772,64.0417,64.0683,36200.0
2014-12-26 11:20:00,72.12,72.14,72.1,72.12,34200.0,64.0683,64.0861,64.0505,64.0683,34200.0
2014-12-26 11:30:00,72.12,72.13,72.09,72.12,24500.0,64.0683,64.0772,64.0417,64.0683,24500.0
2014-12-26 11:40:00,72.11,72.12,72.1,72.12,21000.0,64.0594,64.0683,64.0505,64.0683,21000.0
2014-12-26 11:50:00,72.12,72.16,72.11,72.14,133000.0,64.0683,64.1038,64.0594,64.0861,133000.0
2014-12-26 12:00:00,72.15,72.17,72.15,72.17,28400.0,64.095,64.1127,64.095,64.1127,28400.0
2014-12-26 12:10:00,72.16,72.17,72.14,72.16,35900.0,64.1038,64.1127,64.0861,64.1038,35900.0
2014-12-26 12:20:00,72.16,72.2,72.15,72.17,100500.0,64.1038,64.1394,64.095,64.1127,100500.0
2014-12-26 12:30:00,72.17,72.21,72.17,72.17,21800.0,64.1127,64.1483,64.1127,64.1127,21800.0
2014-12-26 12:40:00,72.18,72.19,72.16,72.18,21500.0,64.1216,64.1305,64.1038,64.1216,21500.0
2014-12-26 12:50:00,72.18,72.22,72.17,72.21,19300.0,64.1216,64.1571,64.1127,64.1483,19300.0
2014-12-26 13:00:00,72.22,72.24,72.21,72.22,60100.0,64.1571,64.1749,64.1483,64.1571,60100.0
2014-12-26 13:10:00,72.22,72.26,72.21,72.26,23800.0,64.1571,64.1927,64.1483,64.1927,23800.0
2014-12-26 13:20:00,72.25,72.26,72.24,72.25,20800.0,64.1838,64.1927,64.1749,64.1838,20800.0
2014-12-26 13:30:00,72.25,72.27,72.23,72.26,18600.0,64.1838,64.2016,64.166,64.1927,18600.0
2014-12-26 13:40:00,72.26,72.29,72.26,72.27,20200.0,64.1927,64.2193,64.1927,64.2016,20200.0
2014-12-26 13:50:00,72.28,72.32,72.28,72.31,26100.0,64.2104,64.246,64.2104,64.2371,26100.0
2014-12-26 14:00:00,72.31,72.37,72.3,72.35,211600.0,64.2371,64.2904,64.2282,64.2726,211600.0
2014-12-26 14:10:00,72.35,72.38,72.35,72.37,275600.0,64.2726,64.2993,64.2726,64.2904,275600.0
2014-12-26 14:20:00,72.37,72.38,72.36,72.38,261100.0,64.2904,64.2993,64.2815,64.2993,261100.0
2014-12-26 14:30:00,72.38,72.38,72.34,72.35,313000.0,64.2993,64.2993,64.2637,64.2726,313000.0
2014-12-26 14:40:00,72.35,72.36,72.33,72.36,293400.0,64.2726,64.2815,64.2549,64.2815,293400.0
2014-12-26 14:50:00,72.36,72.37,72.35,72.37,291900.0,64.2815,64.2904,64.2726,64.2904,291900.0
2014-12-26 15:00:00,72.37,72.38,72.34,72.35,370500.0,64.2904,64.2993,64.2637,64.2726,370500.0
2014-12-26 15:10:00,72.35,72.37,72.33,72.37,383200.0,64.2726,64.2904,64.2549,64.2904,383200.0
2014-12-26 15:20:00,72.37,72.37,72.33,72.35,427900.0,64.2904,64.2904,64.2549,64.2726,427900.0
2014-12-26 15:30:00,72.35,72.35,72.32,72.34,564300.0,64.2726,64.2726,64.246,64.2637,564300.0
2014-12-26 15:40:00,72.34,72.35,72.31,72.31,388400.0,64.2637,64.2726,64.2371,64.2371,388400.0
2014-12-26 15:50:00,72.31,72.31,72.22,72.22,283800.0,64.2371,64.2371,64.1571,64.1571,283800.0
2014-12-29 09:30:00,72.19,72.42,72.03,72.41,551200.0,64.1305,64.3348,63.9884,64.3259,551200.0
2014-12-29 09:40:00,72.4,72.63,72.4,72.63,310000.0,64.317,64.5214,64.317,64.5214,310000.0
2014-12-29 09:50:00,72.63,72.74,72.63,72.72,389800.0,64.5214,64.6191,64.5214,64.6013,389800.0
2014-12-29 10:00:00,72.72,72.86,72.68,72.83,195000.0,64.6013,64.7257,64.5658,64.699,195000.0
2014-12-29 10:10:00,72.83,72.89,72.82,72.83,159000.0,64.699,64.7523,64.6902,64.699,159000.0
2014-12-29 10:20:00,72.83,72.86,72.79,72.86,148100.0,64.699,64.7257,64.6635,64.7257,148100.0
2014-12-29 10:30:00,72.86,72.91,72.77,72.78,141300.0,64.7257,64.7701,64.6457,64.6546,141300.0
2014-12-29 10:40:00,72.78,72.78,72.69,72.72,108000.0,64.6546,64.6546,64.5747,64.6013,108000.0
2014-12-29 10:50:00,72.72,72.79,72.71,72.76,408900.0,64.6013,64.6635,64.5924,64.6369,408900.0
2014-12-29 11:00:00,72.75,72.76,72.72,72.75,187200.0,64.628,64.6369,64.6013,64.628,187200.0
2014-12-29 11:10:00,72.75,72.76,72.71,72.72,383400.0,64.628,64.6369,64.5924,64.6013,383400.0
2014-12-29 11:20:00,72.72,72.73,72.7,72.7,56700.0,64.6013,64.6102,64.5836,64.5836,56700.0
2014-12-29 11:30:00,72.7,72.73,72.67,72.69,133900.0,64.5836,64.6102,64.5569,64.5747,133900.0
2014-12-29 11:40:00,72.68,72.69,72.65,72.67,176500.0,64.5658,64.5747,64.5391,64.5569,176500.0
2014-12-29 11:50:00,72.67,72.69,72.64,72.65,109500.0,64.5569,64.5747,64.5302,64.5391,109500.0
2014-12-29 12:00:00,72.65,72.67,72.62,72.64,292800.0,64.5391,64.5569,64.5125,64.5302,292800.0
2014-12-29 12:10:00,72.65,72.66,72.6,72.64,355800.0,64.5391,64.548,64.4947,64.5302,355800.0
2014-12-29 12:20:00,72.64,72.67,72.64,72.64,302200.0,64.5302,64.5569,64.5302,64.5302,302200.0
2014-12-29 12:30:00,72.64,72.66,72.62,72.63,180900.0,64.5302,64.548,64.5125,64.5214,180900.0
2014-12-29 12:40:00,72.64,72.64,72.62,72.63,109400.0,64.5302,64.5302,64.5125,64.5214,109400.0
2014-12-29 12:50:00,72.63,72.64,72.59,72.6,318700.0,64.5214,64.5302,64.4858,64.4947,318700.0
2014-12-29 13:00:00,72.6,72.64,72.59,72.61,873800.0,64.4947,64.5302,64.4858,64.5036,873800.0
2014-12-29 13:10:00,72.61,72.64,72.6,72.6,100000.0,64.5036,64.5302,64.4947,64.4947,100000.0
2014-12-29 13:20:00,72.6,72.64,72.6,72.6,81800.0,64.4947,64.5302,64.4947,64.4947,81800.0
2014-12-29 13:30:00,72.61,72.61,72.59,72.6,259500.0,64.5036,64.5036,64.4858,64.4947,259500.0
2014-12-29 13:40:00,72.61,72.64,72.6,72.61,229000.0,64.5036,64.5302,64.4947,64.5036,229000.0
2014-12-29 13:50:00,72.62,72.64,72.6,72.64,318900.0,64.5125,64.5302,64.4947,64.5302,318900.0
2014-12-29 14:00:00,72.65,72.65,72.61,72.64,136800.0,64.5391,64.5391,64.5036,64.5302,136800.0
2014-12-29 14:10:00,72.64,72.65,72.61,72.63,282000.0,64.5302,64.5391,64.5036,64.5214,282000.0
2014-12-29 14:20:00,72.63,72.67,72.62,72.66,211900.0,64.5214,64.5569,64.5125,64.548,211900.0
2014-12-29 14:30:00,72.66,72.69,72.65,72.69,136500.0,64.548,64.5747,64.5391,64.5747,136500.0
2014-12-29 14:40:00,72.68,72.73,72.68,72.72,345200.0,64.5658,64.6102,64.5658,64.6013,345200.0
2014-12-29 14:50:00,72.72,72.78,72.71,72.78,275700.0,64.6013,64.6546,64.5924,64.6546,275700.0
2014-12-29 15:00:00,72.78,72.82,72.77,72.82,398200.0,64.6546,64.6902,64.6457,64.6902,398200.0
2014-12-29 15:10:00,72.81,72.82,72.75,72.78,314900.0,64.6813,64.6902,64.628,64.6546,314900.0
2014-12-29 15:20:00,72.78,72.79,72.7,72.72,333100.0,64.6546,64.6635,64.5836,64.6013,333100.0
2014-12-29 15:30:00,72.72,72.74,72.68,72.72,481800.0,64.6013,64.6191,64.5658,64.6013,481800.0
2014-12-29 15:40:00,72.72,72.84,72.71,72.8,785300.0,64.6013,64.7079,64.5924,64.6724,785300.0
2014-12-29 15:50:00,72.79,72.81,72.72,72.73,757300.0,64.6635,64.6813,64.6013,64.6102,757300.0
2014-12-30 09:30:00,72.58,72.76,72.44,72.69,336900.0,64.4769,64.6369,64.3526,64.5747,336900.0
2014-12-30 09:40:00,72.68,72.73,72.61,72.7,178900.0,64.5658,64.6102,64.5036,64.5836,178900.0
2014-12-30 09:50:00,72.69,72.71,72.52,72.6,123300.0,64.5747,64.5924,64.4236,64.4947,123300.0
2014-12-30 10:00:00,72.6,72.65,72.54,72.64,309400.0,64.4947,64.5391,64.4414,64.5302,309400.0
2014-12-30 10:10:00,72.63,72.63,72.56,72.57,125900.0,64.5214,64.5214,64.4592,64.4681,125900.0
2014-12-30 10:20:00,72.56,72.6,72.52,72.55,221500.0,64.4592,64.4947,64.4236,64.4503,221500.0
2014-12-30 10:30:00,72.55,72.56,72.48,72.51,159600.0,64.4503,64.4592,64.3881,64.4148,159600.0
2014-12-30 10:40:00,72.51,72.55,72.48,72.53,254900.0,64.4148,64.4503,64.3881,64.4325,254900.0
2014-12-30 10:50:00,72.53,72.58,72.52,72.57,161100.0,64.4325,64.4769,64.4236,64.4681,161100.0
2014-12-30 11:00:00,72.58,72.58,72.5,72.53,57600.0,64.4769,64.4769,64.4059,64.4325,57600.0
2014-12-30 11:10:00,72.52,72.53,72.46,72.52,149800.0,64.4236,64.4325,64.3703,64.4236,149800.0
2014-12-30 11:20:00,72.53,72.57,72.52,72.54,83500.0,64.4325,64.4681,64.4236,64.4414,83500.0
2014-12-30 11:30:00,72.54,72.54,72.48,72.48,104200.0,64.4414,64.4414,64.3881,64.3881,104200.0
2014-12-30 11:40:00,72.49,72.5,72.46,72.5,124800.0,64.397,64.4059,64.3703,64.4059,124800.0
2014-12-30 11:50:00,72.5,72.52,72.46,72.48,80200.0,64.4059,64.4236,64.3703,64.3881,80200.0
2014-12-30 12:00:00,72.48,72.52,72.47,72.49,302900.0,64.3881,64.4236,64.3792,64.397,302900.0
2014-12-30 12:10:00,72.5,72.5,72.42,72.44,51100.0,64.4059,64.4059,64.3348,64.3526,51100.0
2014-12-30 12:20:00,72.43,72.43,72.38,72.43,38700.0,64.3437,64.3437,64.2993,64.3437,38700.0
2014-12-30 12:30:00,72.43,72.44,72.39,72.42,42300.0,64.3437,64.3526,64.3082,64.3348,42300.0
2014-12-30 12:40:00,72.42,72.43,72.36,72.42,34500.0,64.3348,64.3437,64.2815,64.3348,34500.0
2014-12-30 12:50:00,72.42,72.43,72.4,72.43,29100.0,64.3348,64.3437,64.317,64.3437,29100.0
2014-12-30 13:00:00,72.42,72.45,72.4,72.45,40300.0,64.3348,64.3615,64.317,64.3615,40300.0
2014-12-30 13:10:00,72.44,72.47,72.43,72.45,37200.0,64.3526,64.3792,64.3437,64.3615,37200.0
2014-12-30 13:20:00,72.44,72.46,72.42,72.42,52000.0,64.3526,64.3703,64.3348,64.3348,52000.0
2014-12-30 13:30:00,72.42,72.43,72.4,72.41,62800.0,64.3348,64.3437,64.317,64.3259,62800.0
2014-12-30 13:40:00,72.41,72.41,72.29,72.36,238500.0,64.3259,64.3259,64.2193,64.2815,238500.0
2014-12-30 13:50:00,72.37,72.37,72.34,72.34,48000.0,64.2904,64.2904,64.2637,64.2637,48000.0
2014-12-30 14:00:00,72.34,72.37,72.31,72.36,119600.0,64.2637,64.2904,64.2371,64.2815,119600.0
2014-12-30 14:10:00,72.36,72.37,72.32,72.35,131300.0,64.2815,64.2904,64.246,64.2726,131300.0
2014-12-30 14:20:00,72.35,72.38,72.33,72.37,50700.0,64.2726,64.2993,64.2549,64.2904,50700.0
2014-12-30 14:30:00,72.37,72.47,72.36,72.47,55800.0,64.2904,64.3792,64.2815,64.3792,55800.0
2014-12-30 14:40:00,72.47,72.52,72.45,72.51,57500.0,64.3792,64.4236,64.3615,64.4148,57500.0
2014-12-30 14:50:00,72.51,72.52,72.47,72.5,57200.0,64.4148,64.4236,64.3792,64.4059,57200.0
2014-12-30 15:00:00,72.5,72.54,72.48,72.54,79600.0,64.4059,64.4414,64.3881,64.4414,79600.0
2014-12-30 15:10:00,72.53,72.55,72.49,72.51,90400.0,64.4325,64.4503,64.397,64.4148,90400.0
2014-12-30 15:20:00,72.51,72.53,72.5,72.53,77900.0,64.4148,64.4325,64.4059,64.4325,77900.0
2014-12-30 15:30:00,72.53,72.57,72.51,72.57,144200.0,64.4325,64.4681,64.4148,64.4681,144200.0
2014-12-30 15:40:00,72.57,72.57,72.49,72.52,202900.0,64.4681,64.4681,64.397,64.4236,202900.0
2014-12-30 15:50:00,72.51,72.52,72.42,72.43,234500.0,64.4148,64.4236,64.3348,64.3437,234500.0
2014-12-31 09:30:00,72.67,72.88,72.57,72.88,68100.0,64.5569,64.7435,64.4681,64.7435,68100.0
2014-12-31 09:40:00,72.88,72.88,72.79,72.81,69200.0,64.7435,64.7435,64.6635,64.6813,69200.0
2014-12-31 09:50:00,72.81,72.86,72.79,72.85,20500.0,64.6813,64.7257,64.6635,64.7168,20500.0
2014-12-31 10:00:00,72.84,72.93,72.84,72.9,54300.0,64.7079,64.7879,64.7079,64.7612,54300.0
2014-12-31 10:10:00,72.89,72.89,72.84,72.84,40900.0,64.7523,64.7523,64.7079,64.7079,40900.0
2014-12-31 10:20:00,72.85,72.9,72.85,72.88,65500.0,64.7168,64.7612,64.7168,64.7435,65500.0
2014-12-31 10:30:00,72.88,72.9,72.86,72.88,88600.0,64.7435,64.7612,64.7257,64.7435,88600.0
2014-12-31 10:40:00,72.88,72.92,72.87,72.92,98500.0,64.7435,64.779,64.7346,64.779,98500.0
2014-12-31 10:50:00,72.92,72.97,72.92,72.94,41300.0,64.779,64.8234,64.779,64.7968,41300.0
2014-12-31 11:00:00,72.95,72.96,72.91,72.94,265300.0,64.8056,64.8145,64.7701,64.7968,265300.0
2014-12-31 11:10:00,72.93,72.93,72.89,72.91,130700.0,64.7879,64.7879,64.7523,64.7701,130700.0
2014-12-31 11:20:00,72.91,72.95,72.89,72.9,108900.0,64.7701,64.8056,64.7523,64.7612,108900.0
2014-12-31 11:30:00,72.9,72.92,72.87,72.9,204100.0,64.7612,64.779,64.7346,64.7612,204100.0
2014-12-31 11:40:00,72.9,72.95,72.89,72.95,51400.0,64.7612,64.8056,64.7523,64.8056,51400.0
2014-12-31 11:50:00,72.95,72.98,72.93,72.95,64500.0,64.8056,64.8323,64.7879,64.8056,64500.0
2014-12-31 12:00:00,72.95,72.96,72.77,72.81,203300.0,64.8056,64.8145,64.6457,64.6813,203300.0
2014-12-31 12:10:00,72.81,72.85,72.81,72.81,23300.0,64.6813,64.7168,64.6813,64.6813,23300.0
2014-12-31 12:20:00,72.81,72.81,72.6,72.68,86300.0,64.6813,64.6813,64.4947,64.5658,86300.0
2014-12-31 12:30:00,72.68,72.74,72.61,72.65,41600.0,64.5658,64.6191,64.5036,64.5391,41600.0
2014-12-31 12:40:00,72.64,72.68,72.63,72.67,46100.0,64.5302,64.5658,64.5214,64.5569,46100.0
2014-12-31 12:50:00,72.66,72.68,72.6,72.67,38400.0,64.548,64.5658,64.4947,64.5569,38400.0
2014-12-31 13:00:00,72.67,72.79,72.65,72.72,29600.0,64.5569,64.6635,64.5391,64.6013,29600.0
2014-12-31 13:10:00,72.72,72.74,72.65,72.68,33800.0,64.6013,64.6191,64.5391,64.5658,33800.0
2014-12-31 13:20:00,72.69,72.7,72.66,72.69,31600.0,64.5747,64.5836,64.548,64.5747,31600.0
2014-12-31 13:30:00,72.7,72.73,72.67,72.73,38000.0,64.5836,64.6102,64.5569,64.6102,38000.0
2014-12-31 13:40:00,72.74,72.75,72.68,72.69,52900.0,64.6191,64.628,64.5658,64.5747,52900.0
2014-12-31 13:50:00,72.69,72.69,72.59,72.63,77200.0,64.5747,64.5747,64.4858,64.5214,77200.0
2014-12-31 14:00:00,72.63,72.65,72.5,72.55,93000.0,64.5214,64.5391,64.4059,64.4503,93000.0
2014-12-31 14:10:00,72.55,72.56,72.4,72.45,198100.0,64.4503,64.4592,64.317,64.3615,198100.0
2014-12-31 14:20:00,72.44,72.49,72.34,72.45,69600.0,64.3526,64.397,64.2637,64.3615,69600.0
2014-12-31 14:30:00,72.45,72.47,72.33,72.34,213800.0,64.3615,64.3792,64.2549,64.2637,213800.0
2014-12-31 14:40:00,72.34,72.41,72.3,72.39,369500.0,64.2637,64.3259,64.2282,64.3082,369500.0
2014-12-31 14:50:00,72.39,72.46,72.39,72.41,71600.0,64.3082,64.3703,64.3082,64.3259,71600.0
2014-12-31 15:00:00,72.41,72.41,72.35,72.4,62400.0,64.3259,64.3259,64.2726,64.317,62400.0
2014-12-31 15:10:00,72.39,72.53,72.36,72.52,139400.0,64.3082,64.4325,64.2815,64.4236,139400.0
2014-12-31 15:20:00,72.52,72.54,72.47,72.5,170600.0,64.4236,64.4414,64.3792,64.4059,170600.0
2014-12-31 15:30:00,72.5,72.52,72.4,72.41,144500.0,64.4059,64.4236,64.317,64.3259,144500.0
2014-12-31 15:40:00,72.4,72.4,72.2,72.23,261600.0,64.317,64.317,64.1394,64.166,261600.0
2014-12-31 15:50:00,72.23,72.3,72.12,72.16,520200.0,64.166,64.2282,64.0683,64.1038,520200.0
2015-01-02 09:30:00,72.53,72.66,72.48,72.6,247500.0,64.4325,64.548,64.3881,64.4947,247500.0
2015-01-02 09:40:00,72.6,72.6,72.46,72.49,252200.0,64.4947,64.4947,64.3703,64.397,252200.0
2015-01-02 09:50:00,72.5,72.52,72.35,72.36,194600.0,64.4059,64.4236,64.2726,64.2815,194600.0
2015-01-02 10:00:00,72.35,72.39,72.15,72.16,136700.0,64.2726,64.3082,64.095,64.1038,136700.0
2015-01-02 10:10:00,72.17,72.29,72.11,72.12,110500.0,64.1127,64.2193,64.0594,64.0683,110500.0
2015-01-02 10:20:00,72.12,72.14,72.09,72.1,120100.0,64.0683,64.0861,64.0417,64.0505,120100.0
2015-01-02 10:30:00,72.1,72.11,71.72,71.74,155700.0,64.0505,64.0594,63.713,63.7307,155700.0
2015-01-02 10:40:00,71.74,71.75,71.56,71.73,248400.0,63.7307,63.7396,63.5708,63.7218,248400.0
2015-01-02 10:50:00,71.72,71.81,71.67,71.76,128300.0,63.713,63.7929,63.6685,63.7485,128300.0
2015-01-02 11:00:00,71.76,71.77,71.59,71.65,86600.0,63.7485,63.7574,63.5975,63.6508,86600.0
2015-01-02 11:10:00,71.64,71.64,71.44,71.53,395000.0,63.6419,63.6419,63.4642,63.5442,395000.0
2015-01-02 11:20:00,71.53,71.68,71.46,71.65,236900.0,63.5442,63.6774,63.482,63.6508,236900.0
2015-01-02 11:30:00,71.66,71.7,71.57,71.59,78100.0,63.6597,63.6952,63.5797,63.5975,78100.0
2015-01-02 11:40:00,71.59,71.63,71.51,71.63,51100.0,63.5975,63.633,63.5264,63.633,51100.0
2015-01-02 11:50:00,71.63,71.67,71.56,71.65,41000.0,63.633,63.6685,63.5708,63.6508,41000.0
2015-01-02 12:00:00,71.65,71.79,71.62,71.76,82300.0,63.6508,63.7751,63.6241,63.7485,82300.0
2015-01-02 12:10:00,71.77,71.77,71.6,71.64,80200.0,63.7574,63.7574,63.6064,63.6419,80200.0
2015-01-02 12:20:00,71.64,71.64,71.54,71.59,39600.0,63.6419,63.6419,63.5531,63.5975,39600.0
2015-01-02 12:30:00,71.58,71.63,71.52,71.6,74000.0,63.5886,63.633,63.5353,63.6064,74000.0
2015-01-02 12:40:00,71.61,71.61,71.41,71.41,98000.0,63.6152,63.6152,63.4376,63.4376,98000.0
2015-01-02 12:50:00,71.4,71.5,71.39,71.41,81300.0,63.4287,63.5175,63.4198,63.4376,81300.0
2015-01-02 13:00:00,71.41,71.44,71.36,71.37,54800.0,63.4376,63.4642,63.3932,63.402,54800.0
2015-01-02 13:10:00,71.37,71.37,71.3,71.31,102900.0,63.402,63.402,63.3399,63.3487,102900.0
2015-01-02 13:20:00,71.31,71.41,71.22,71.25,185100.0,63.3487,63.4376,63.2688,63.2954,185100.0
2015-01-02 13:30:00,71.25,71.26,71.14,71.24,71300.0,63.2954,63.3043,63.1977,63.2865,71300.0
2015-01-02 13:40:00,71.24,71.25,71.19,71.25,55700.0,63.2865,63.2954,63.2421,63.2954,55700.0
2015-01-02 13:50:00,71.24,71.38,71.2,71.33,77200.0,63.2865,63.4109,63.251,63.3665,77200.0
2015-01-02 14:00:00,71.32,71.46,71.32,71.46,108100.0,63.3576,63.482,63.3576,63.482,108100.0
2015-01-02 14:10:00,71.46,71.53,71.41,71.41,80200.0,63.482,63.5442,63.4376,63.4376,80200.0
2015-01-02 14:20:00,71.42,71.54,71.4,71.45,138600.0,63.4465,63.5531,63.4287,63.4731,138600.0
2015-01-02 14:30:00,71.45,71.53,71.42,71.52,110100.0,63.4731,63.5442,63.4465,63.5353,110100.0
2015-01-02 14:40:00,71.51,71.56,71.47,71.54,61400.0,63.5264,63.5708,63.4909,63.5531,61400.0
2015-01-02 14:50:00,71.54,71.57,71.47,71.49,71000.0,63.5531,63.5797,63.4909,63.5086,71000.0
2015-01-02 15:00:00,71.49,71.51,71.44,71.48,81800.0,63.5086,63.5264,63.4642,63.4998,81800.0
2015-01-02 15:10:00,71.48,71.49,71.36,71.45,171500.0,63.4998,63.5086,63.3932,63.4731,171500.0
2015-01-02 15:20:00,71.46,71.57,71.45,71.55,88000.0,63.482,63.5797,63.4731,63.5619,88000.0
2015-01-02 15:30:00,71.55,71.62,71.53,71.59,143900.0,63.5619,63.6241,63.5442,63.5975,143900.0
2015-01-02 15:40:00,71.59,71.76,71.59,71.76,261200.0,63.5975,63.7485,63.5975,63.7485,261200.0
2015-01-02 15:50:00,71.76,71.8,71.63,71.63,453000.0,63.7485,63.784,63.633,63.633,453000.0
2015-01-05 09:30:00,71.36,71.53,70.95,70.97,1053900.0,63.3932,63.5442,63.0289,63.0467,1053900.0
2015-01-05 09:40:00,70.98,71.03,70.9,70.98,313100.0,63.0556,63.1,62.9845,63.0556,313100.0
2015-01-05 09:50:00,70.98,70.98,70.78,70.79,179700.0,63.0556,63.0556,62.8779,62.8868,179700.0
2015-01-05 10:00:00,70.78,70.87,70.68,70.78,227100.0,62.8779,62.9579,62.7891,62.8779,227100.0
2015-01-05 10:10:00,70.79,70.87,70.77,70.78,145100.0,62.8868,62.9579,62.869,62.8779,145100.0
2015-01-05 10:20:00,70.78,70.88,70.74,70.81,171200.0,62.8779,62.9667,62.8424,62.9046,171200.0
2015-01-05 10:30:00,70.81,70.81,70.62,70.68,161600.0,62.9046,62.9046,62.7358,62.7891,161600.0
2015-01-05 10:40:00,70.68,70.71,70.53,70.7,232900.0,62.7891,62.8157,62.6558,62.8068,232900.0
2015-01-05 10:50:00,70.7,70.75,70.64,70.64,165800.0,62.8068,62.8513,62.7535,62.7535,165800.0
2015-01-05 11:00:00,70.65,70.67,70.57,70.58,235200.0,62.7624,62.7802,62.6913,62.7002,235200.0
2015-01-05 11:10:00,70.58,70.65,70.49,70.49,190200.0,62.7002,62.7624,62.6203,62.6203,190200.0
2015-01-05 11:20:00,70.49,70.6,70.49,70.51,146000.0,62.6203,62.718,62.6203,62.638,146000.0
2015-01-05 11:30:00,70.51,70.6,70.49,70.57,91600.0,62.638,62.718,62.6203,62.6913,91600.0
2015-01-05 11:40:00,70.56,70.65,70.56,70.6,116700.0,62.6825,62.7624,62.6825,62.718,116700.0
2015-01-05 11:50:00,70.6,70.63,70.51,70.55,138600.0,62.718,62.7447,62.638,62.6736,138600.0
2015-01-05 12:00:00,70.55,70.62,70.51,70.52,103800.0,62.6736,62.7358,62.638,62.6469,103800.0
2015-01-05 12:10:00,70.51,70.54,70.42,70.47,165100.0,62.638,62.6647,62.5581,62.6025,165100.0
2015-01-05 12:20:00,70.46,70.5,70.32,70.33,251300.0,62.5936,62.6292,62.4693,62.4781,251300.0
2015-01-05 12:30:00,70.33,70.4,70.28,70.39,70200.0,62.4781,62.5403,62.4337,62.5314,70200.0
2015-01-05 12:40:00,70.39,70.43,70.36,70.37,82200.0,62.5314,62.567,62.5048,62.5137,82200.0
2015-01-05 12:50:00,70.37,70.38,70.24,70.31,65700.0,62.5137,62.5226,62.3982,62.4604,65700.0
2015-01-05 13:00:00,70.32,70.33,70.23,70.29,57200.0,62.4693,62.4781,62.3893,62.4426,57200.0
2015-01-05 13:10:00,70.28,70.28,70.15,70.16,50100.0,62.4337,62.4337,62.3182,62.3271,50100.0
2015-01-05 13:20:00,70.15,70.24,70.14,70.2,89500.0,62.3182,62.3982,62.3094,62.3627,89500.0
2015-01-05 13:30:00,70.2,70.33,70.18,70.27,60200.0,62.3627,62.4781,62.3449,62.4248,60200.0
2015-01-05 13:40:00,70.27,70.34,70.21,70.34,479100.0,62.4248,62.487,62.3715,62.487,479100.0
2015-01-05 13:50:00,70.34,70.44,70.34,70.39,74300.0,62.487,62.5759,62.487,62.5314,74300.0
2015-01-05 14:00:00,70.39,70.4,70.28,70.28,81100.0,62.5314,62.5403,62.4337,62.4337,81100.0
2015-01-05 14:10:00,70.28,70.33,70.2,70.25,71100.0,62.4337,62.4781,62.3627,62.4071,71100.0
2015-01-05 14:20:00,70.25,70.32,70.19,70.22,102300.0,62.4071,62.4693,62.3538,62.3804,102300.0
2015-01-05 14:30:00,70.22,70.22,70.12,70.17,92600.0,62.3804,62.3804,62.2916,62.336,92600.0
2015-01-05 14:40:00,70.18,70.24,70.11,70.17,190700.0,62.3449,62.3982,62.2827,62.336,190700.0
2015-01-05 14:50:00,70.17,70.22,70.11,70.14,138400.0,62.336,62.3804,62.2827,62.3094,138400.0
2015-01-05 15:00:00,70.14,70.24,70.12,70.2,125600.0,62.3094,62.3982,62.2916,62.3627,125600.0
2015-01-05 15:10:00,70.2,70.32,70.2,70.27,134100.0,62.3627,62.4693,62.3627,62.4248,134100.0
2015-01-05 15:20:00,70.26,70.31,70.18,70.26,251900.0,62.416,62.4604,62.3449,62.416,251900.0
2015-01-05 15:30:00,70.26,70.3,70.22,70.28,298500.0,62.416,62.4515,62.3804,62.4337,298500.0
2015-01-05 15:40:00,70.28,70.36,70.25,70.33,404800.0,62.4337,62.5048,62.4071,62.4781,404800.0
2015-01-05 15:50:00,70.33,70.44,70.24,70.27,973700.0,62.4781,62.5759,62.3982,62.4248,973700.0
2015-01-06 09:30:00,70.55,70.58,70.16,70.16,292700.0,62.6736,62.7002,62.3271,62.3271,292700.0
2015-01-06 09:40:00,70.16,70.28,70.1,70.28,250000.0,62.3271,62.4337,62.2738,62.4337,250000.0
2015-01-06 09:50:00,70.29,70.35,70.2,70.22,294900.0,62.4426,62.4959,62.3627,62.3804,294900.0
2015-01-06 10:00:00,70.21,70.26,70.14,70.17,269600.0,62.3715,62.416,62.3094,62.336,269600.0
2015-01-06 10:10:00,70.16,70.44,70.15,70.42,140800.0,62.3271,62.5759,62.3182,62.5581,140800.0
2015-01-06 10:20:00,70.41,70.5,70.4,70.41,279200.0,62.5492,62.6292,62.5403,62.5492,279200.0
2015-01-06 10:30:00,70.4,70.42,70.21,70.21,81600.0,62.5403,62.5581,62.3715,62.3715,81600.0
2015-01-06 10:40:00,70.21,70.27,70.03,70.07,160100.0,62.3715,62.4248,62.2116,62.2472,160100.0
2015-01-06 10:50:00,70.07,70.11,69.96,69.97,94600.0,62.2472,62.2827,62.1495,62.1583,94600.0
2015-01-06 11:00:00,69.96,69.97,69.79,69.95,145400.0,62.1495,62.1583,61.9984,62.1406,145400.0
2015-01-06 11:10:00,69.95,69.95,69.74,69.78,74000.0,62.1406,62.1406,61.954,61.9895,74000.0
2015-01-06 11:20:00,69.76,69.81,69.64,69.67,135200.0,61.9718,62.0162,61.8652,61.8918,135200.0
2015-01-06 11:30:00,69.67,69.67,69.47,69.49,167000.0,61.8918,61.8918,61.7142,61.7319,167000.0
2015-01-06 11:40:00,69.49,69.52,69.36,69.5,182100.0,61.7319,61.7586,61.6164,61.7408,182100.0
2015-01-06 11:50:00,69.5,69.5,69.37,69.43,54500.0,61.7408,61.7408,61.6253,61.6786,54500.0
2015-01-06 12:00:00,69.42,69.43,69.12,69.2,165100.0,61.6697,61.6786,61.4032,61.4743,165100.0
2015-01-06 12:10:00,69.2,69.34,69.14,69.24,120400.0,61.4743,61.5987,61.421,61.5098,120400.0
2015-01-06 12:20:00,69.23,69.31,69.13,69.28,138700.0,61.501,61.572,61.4121,61.5454,138700.0
2015-01-06 12:30:00,69.28,69.46,69.25,69.46,79000.0,61.5454,61.7053,61.5187,61.7053,79000.0
2015-01-06 12:40:00,69.45,69.5,69.35,69.42,67600.0,61.6964,61.7408,61.6076,61.6697,67600.0
2015-01-06 12:50:00,69.41,69.54,69.4,69.54,70200.0,61.6609,61.7763,61.652,61.7763,70200.0
2015-01-06 13:00:00,69.54,69.54,69.31,69.32,130600.0,61.7763,61.7763,61.572,61.5809,130600.0
2015-01-06 13:10:00,69.31,69.39,69.17,69.18,134600.0,61.572,61.6431,61.4477,61.4565,134600.0
2015-01-06 13:20:00,69.18,69.3,69.09,69.26,224300.0,61.4565,61.5631,61.3766,61.5276,224300.0
2015-01-06 13:30:00,69.25,69.39,69.21,69.35,105500.0,61.5187,61.6431,61.4832,61.6076,105500.0
2015-01-06 13:40:00,69.34,69.35,69.23,69.35,80900.0,61.5987,61.6076,61.501,61.6076,80900.0
2015-01-06 13:50:00,69.35,69.51,69.3,69.51,117800.0,61.6076,61.7497,61.5631,61.7497,117800.0
2015-01-06 14:00:00,69.51,69.57,69.47,69.47,114200.0,61.7497,61.803,61.7142,61.7142,114200.0
2015-01-06 14:10:00,69.48,69.48,69.3,69.4,71400.0,61.723,61.723,61.5631,61.652,71400.0
2015-01-06 14:20:00,69.4,69.62,69.4,69.61,87600.0,61.652,61.8474,61.652,61.8385,87600.0
2015-01-06 14:30:00,69.61,69.73,69.56,69.71,100700.0,61.8385,61.9451,61.7941,61.9274,100700.0
2015-01-06 14:40:00,69.7,69.96,69.68,69.92,186000.0,61.9185,62.1495,61.9007,62.1139,186000.0
2015-01-06 14:50:00,69.91,69.98,69.8,69.87,199900.0,62.105,62.1672,62.0073,62.0695,199900.0
2015-01-06 15:00:00,69.87,69.9,69.74,69.78,248100.0,62.0695,62.0962,61.954,61.9895,248100.0
2015-01-06 15:10:00,69.78,69.97,69.74,69.97,197800.0,61.9895,62.1583,61.954,62.1583,197800.0
2015-01-06 15:20:00,69.97,70.13,69.93,70.08,271700.0,62.1583,62.3005,62.1228,62.2561,271700.0
2015-01-06 15:30:00,70.09,70.09,69.78,69.78,216300.0,62.2649,62.2649,61.9895,61.9895,216300.0
2015-01-06 15:40:00,69.78,69.95,69.75,69.87,343900.0,61.9895,62.1406,61.9629,62.0695,343900.0
2015-01-06 15:50:00,69.87,69.89,69.57,69.57,583400.0,62.0695,62.0873,61.803,61.803,583400.0
2015-01-07 09:30:00,70.73,70.73,70.01,70.17,459300.0,62.8335,62.8335,62.1939,62.336,459300.0
2015-01-07 09:40:00,70.18,70.31,70.17,70.3,480400.0,62.3449,62.4604,62.336,62.4515,480400.0
2015-01-07 09:50:00,70.3,70.47,70.27,70.47,112000.0,62.4515,62.6025,62.4248,62.6025,112000.0
2015-01-07 10:00:00,70.46,70.51,70.4,70.44,110700.0,62.5936,62.638,62.5403,62.5759,110700.0
2015-01-07 10:10:00,70.45,70.46,70.28,70.38,93700.0,62.5847,62.5936,62.4337,62.5226,93700.0
2015-01-07 10:20:00,70.38,70.4,70.25,70.3,126500.0,62.5226,62.5403,62.4071,62.4515,126500.0
2015-01-07 10:30:00,70.3,70.34,70.19,70.22,167500.0,62.4515,62.487,62.3538,62.3804,167500.0
2015-01-07 10:40:00,70.21,70.36,70.11,70.35,91800.0,62.3715,62.5048,62.2827,62.4959,91800.0
2015-01-07 10:50:00,70.35,70.43,70.33,70.34,76400.0,62.4959,62.567,62.4781,62.487,76400.0
2015-01-07 11:00:00,70.36,70.42,70.26,70.26,76700.0,62.5048,62.5581,62.416,62.416,76700.0
2015-01-07 11:10:00,70.25,70.28,70.11,70.15,379500.0,62.4071,62.4337,62.2827,62.3182,379500.0
2015-01-07 11:20:00,70.14,70.19,70.08,70.15,78700.0,62.3094,62.3538,62.2561,62.3182,78700.0
2015-01-07 11:30:00,70.14,70.27,70.13,70.21,66500.0,62.3094,62.4248,62.3005,62.3715,66500.0
2015-01-07 11:40:00,70.21,70.32,70.2,70.31,107700.0,62.3715,62.4693,62.3627,62.4604,107700.0
2015-01-07 11:50:00,70.32,70.52,70.29,70.49,88800.0,62.4693,62.6469,62.4426,62.6203,88800.0
2015-01-07 12:00:00,70.49,70.7,70.46,70.59,344200.0,62.6203,62.8068,62.5936,62.7091,344200.0
2015-01-07 12:10:00,70.59,70.64,70.5,70.64,149600.0,62.7091,62.7535,62.6292,62.7535,149600.0
2015-01-07 12:20:00,70.64,70.7,70.61,70.66,72800.0,62.7535,62.8068,62.7269,62.7713,72800.0
2015-01-07 12:30:00,70.67,70.69,70.58,70.65,128100.0,62.7802,62.798,62.7002,62.7624,128100.0
2015-01-07 12:40:00,70.66,70.67,70.61,70.63,133100.0,62.7713,62.7802,62.7269,62.7447,133100.0
2015-01-07 12:50:00,70.65,70.65,70.57,70.57,128400.0,62.7624,62.7624,62.6913,62.6913,128400.0
2015-01-07 13:00:00,70.58,70.66,70.49,70.5,57100.0,62.7002,62.7713,62.6203,62.6292,57100.0
2015-01-07 13:10:00,70.49,70.63,70.48,70.59,44100.0,62.6203,62.7447,62.6114,62.7091,44100.0
2015-01-07 13:20:00,70.6,70.6,70.4,70.43,80000.0,62.718,62.718,62.5403,62.567,80000.0
2015-01-07 13:30:00,70.44,70.54,70.44,70.5,109800.0,62.5759,62.6647,62.5759,62.6292,109800.0
2015-01-07 13:40:00,70.5,70.65,70.49,70.65,63600.0,62.6292,62.7624,62.6203,62.7624,63600.0
2015-01-07 13:50:00,70.64,70.64,70.57,70.62,105700.0,62.7535,62.7535,62.6913,62.7358,105700.0
2015-01-07 14:00:00,70.61,70.71,70.48,70.67,292400.0,62.7269,62.8157,62.6114,62.7802,292400.0
2015-01-07 14:10:00,70.68,70.71,70.49,70.51,85100.0,62.7891,62.8157,62.6203,62.638,85100.0
2015-01-07 14:20:00,70.52,70.62,70.47,70.51,186400.0,62.6469,62.7358,62.6025,62.638,186400.0
2015-01-07 14:30:00,70.5,70.62,70.5,70.54,88600.0,62.6292,62.7358,62.6292,62.6647,88600.0
2015-01-07 14:40:00,70.53,70.56,70.46,70.53,47000.0,62.6558,62.6825,62.5936,62.6558,47000.0
2015-01-07 14:50:00,70.53,70.53,70.35,70.39,107600.0,62.6558,62.6558,62.4959,62.5314,107600.0
2015-01-07 15:00:00,70.39,70.56,70.39,70.55,78700.0,62.5314,62.6825,62.5314,62.6736,78700.0
2015-01-07 15:10:00,70.54,70.54,70.38,70.5,125800.0,62.6647,62.6647,62.5226,62.6292,125800.0
2015-01-07 15:20:00,70.5,70.52,70.4,70.51,63900.0,62.6292,62.6469,62.5403,62.638,63900.0
2015-01-07 15:30:00,70.5,70.56,70.46,70.52,100900.0,62.6292,62.6825,62.5936,62.6469,100900.0
2015-01-07 15:40:00,70.52,70.62,70.51,70.6,460500.0,62.6469,62.7358,62.638,62.718,460500.0
2015-01-07 15:50:00,70.6,70.67,70.58,70.65,822600.0,62.718,62.7802,62.7002,62.7624,822600.0
2015-01-08 09:30:00,71.25,71.4,70.92,71.37,410800.0,63.2954,63.4287,63.0023,63.402,410800.0
2015-01-08 09:40:00,71.37,71.6,71.36,71.54,241500.0,63.402,63.6064,63.3932,63.5531,241500.0
2015-01-08 09:50:00,71.53,71.56,71.45,71.51,171300.0,63.5442,63.5708,63.4731,63.5264,171300.0
2015-01-08 10:00:00,71.5,71.6,71.49,71.58,170900.0,63.5175,63.6064,63.5086,63.5886,170900.0
2015-01-08 10:10:00,71.57,71.65,71.54,71.58,133800.0,63.5797,63.6508,63.5531,63.5886,133800.0
2015-01-08 10:20:00,71.58,71.62,71.55,71.56,76200.0,63.5886,63.6241,63.5619,63.5708,76200.0
2015-01-08 10:30:00,71.56,71.65,71.55,71.61,502200.0,63.5708,63.6508,63.5619,63.6152,502200.0
2015-01-08 10:40:00,71.61,71.68,71.56,71.64,159600.0,63.6152,63.6774,63.5708,63.6419,159600.0
2015-01-08 10:50:00,71.64,71.71,71.59,71.71,214700.0,63.6419,63.7041,63.5975,63.7041,214700.0
2015-01-08 11:00:00,71.71,71.82,71.71,71.73,192700.0,63.7041,63.8018,63.7041,63.7218,192700.0
2015-01-08 11:10:00,71.73,71.75,71.69,71.74,194400.0,63.7218,63.7396,63.6863,63.7307,194400.0
2015-01-08 11:20:00,71.73,71.75,71.66,71.67,69800.0,63.7218,63.7396,63.6597,63.6685,69800.0
2015-01-08 11:30:00,71.67,71.71,71.66,71.7,100900.0,63.6685,63.7041,63.6597,63.6952,100900.0
2015-01-08 11:40:00,71.7,71.71,71.66,71.7,61700.0,63.6952,63.7041,63.6597,63.6952,61700.0
2015-01-08 11:50:00,71.69,71.71,71.66,71.69,62700.0,63.6863,63.7041,63.6597,63.6863,62700.0
2015-01-08 12:00:00,71.69,71.7,71.63,71.65,100500.0,63.6863,63.6952,63.633,63.6508,100500.0
2015-01-08 12:10:00,71.65,71.65,71.53,71.58,71400.0,63.6508,63.6508,63.5442,63.5886,71400.0
2015-01-08 12:20:00,71.58,71.61,71.52,71.58,63000.0,63.5886,63.6152,63.5353,63.5886,63000.0
2015-01-08 12:30:00,71.58,71.63,71.57,71.6,39600.0,63.5886,63.633,63.5797,63.6064,39600.0
2015-01-08 12:40:00,71.61,71.68,71.6,71.65,84100.0,63.6152,63.6774,63.6064,63.6508,84100.0
2015-01-08 12:50:00,71.65,71.67,71.61,71.66,60000.0,63.6508,63.6685,63.6152,63.6597,60000.0
2015-01-08 13:00:00,71.66,71.76,71.62,71.75,91100.0,63.6597,63.7485,63.6241,63.7396,91100.0
2015-01-08 13:10:00,71.74,71.77,71.7,71.71,67100.0,63.7307,63.7574,63.6952,63.7041,67100.0
2015-01-08 13:20:00,71.71,71.8,71.7,71.75,259200.0,63.7041,63.784,63.6952,63.7396,259200.0
2015-01-08 13:30:00,71.76,71.78,71.72,71.72,40700.0,63.7485,63.7663,63.713,63.713,40700.0
2015-01-08 13:40:00,71.72,71.74,71.69,71.7,75700.0,63.713,63.7307,63.6863,63.6952,75700.0
2015-01-08 13:50:00,71.7,71.74,71.6,71.65,95900.0,63.6952,63.7307,63.6064,63.6508,95900.0
2015-01-08 14:00:00,71.66,71.7,71.63,71.65,75100.0,63.6597,63.6952,63.633,63.6508,75100.0
2015-01-08 14:10:00,71.66,71.67,71.59,71.63,92400.0,63.6597,63.6685,63.5975,63.633,92400.0
2015-01-08 14:20:00,71.63,71.71,71.62,71.69,91200.0,63.633,63.7041,63.6241,63.6863,91200.0
2015-01-08 14:30:00,71.7,71.72,71.67,71.72,85700.0,63.6952,63.713,63.6685,63.713,85700.0
2015-01-08 14:40:00,71.73,71.76,71.69,71.72,141600.0,63.7218,63.7485,63.6863,63.713,141600.0
2015-01-08 14:50:00,71.72,71.73,71.69,71.7,68000.0,63.713,63.7218,63.6863,63.6952,68000.0
2015-01-08 15:00:00,71.7,71.75,71.68,71.69,152400.0,63.6952,63.7396,63.6774,63.6863,152400.0
2015-01-08 15:10:00,71.69,71.73,71.67,71.7,151000.0,63.6863,63.7218,63.6685,63.6952,151000.0
2015-01-08 15:20:00,71.69,71.75,71.69,71.73,169300.0,63.6863,63.7396,63.6863,63.7218,169300.0
2015-01-08 15:30:00,71.73,71.74,71.66,71.69,202800.0,63.7218,63.7307,63.6597,63.6863,202800.0
2015-01-08 15:40:00,71.69,71.69,71.63,71.65,247800.0,63.6863,63.6863,63.633,63.6508,247800.0
2015-01-08 15:50:00,71.65,71.72,71.63,71.7,548900.0,63.6508,63.713,63.633,63.6952,548900.0
2015-01-09 09:30:00,71.71,71.77,71.28,71.4,342400.0,63.7041,63.7574,63.3221,63.4287,342400.0
2015-01-09 09:40:00,71.39,71.49,71.26,71.29,229200.0,63.4198,63.5086,63.3043,63.331,229200.0
2015-01-09 09:50:00,71.28,71.4,71.21,71.28,158400.0,63.3221,63.4287,63.2599,63.3221,158400.0
2015-01-09 10:00:00,71.27,71.46,71.24,71.43,175200.0,63.3132,63.482,63.2865,63.4553,175200.0
2015-01-09 10:10:00,71.44,71.51,71.33,71.39,77700.0,63.4642,63.5264,63.3665,63.4198,77700.0
2015-01-09 10:20:00,71.39,71.4,71.21,71.25,71400.0,63.4198,63.4287,63.2599,63.2954,71400.0
2015-01-09 10:30:00,71.25,71.25,71.02,71.06,116800.0,63.2954,63.2954,63.0911,63.1266,116800.0
2015-01-09 10:40:00,71.05,71.12,70.95,71.06,71300.0,63.1178,63.1799,63.0289,63.1266,71300.0
2015-01-09 10:50:00,71.05,71.19,71.03,71.13,60600.0,63.1178,63.2421,63.1,63.1888,60600.0
2015-01-09 11:00:00,71.12,71.12,70.99,71.0,72100.0,63.1799,63.1799,63.0645,63.0733,72100.0
2015-01-09 11:10:00,71.0,71.01,70.87,70.92,103100.0,63.0733,63.0822,62.9579,63.0023,103100.0
2015-01-09 11:20:00,70.91,70.95,70.81,70.91,76000.0,62.9934,63.0289,62.9046,62.9934,76000.0
2015-01-09 11:30:00,70.91,71.02,70.81,71.02,74000.0,62.9934,63.0911,62.9046,63.0911,74000.0
2015-01-09 11:40:00,71.02,71.14,70.95,71.12,48200.0,63.0911,63.1977,63.0289,63.1799,48200.0
2015-01-09 11:50:00,71.12,71.21,71.07,71.2,98200.0,63.1799,63.2599,63.1355,63.251,98200.0
2015-01-09 12:00:00,71.19,71.27,71.15,71.27,78800.0,63.2421,63.3132,63.2066,63.3132,78800.0
2015-01-09 12:10:00,71.27,71.3,71.24,71.26,57400.0,63.3132,63.3399,63.2865,63.3043,57400.0
2015-01-09 12:20:00,71.25,71.25,71.07,71.12,47700.0,63.2954,63.2954,63.1355,63.1799,47700.0
2015-01-09 12:30:00,71.12,71.21,71.04,71.12,46700.0,63.1799,63.2599,63.1089,63.1799,46700.0
2015-01-09 12:40:00,71.12,71.15,71.08,71.11,28500.0,63.1799,63.2066,63.1444,63.1711,28500.0
2015-01-09 12:50:00,71.12,71.12,70.96,70.98,48400.0,63.1799,63.1799,63.0378,63.0556,48400.0
2015-01-09 13:00:00,70.97,71.02,70.94,70.99,141600.0,63.0467,63.0911,63.02,63.0645,141600.0
2015-01-09 13:10:00,70.99,71.14,70.99,71.14,57600.0,63.0645,63.1977,63.0645,63.1977,57600.0
2015-01-09 13:20:00,71.15,71.16,71.04,71.06,35500.0,63.2066,63.2155,63.1089,63.1266,35500.0
2015-01-09 13:30:00,71.07,71.13,71.04,71.06,54700.0,63.1355,63.1888,63.1089,63.1266,54700.0
2015-01-09 13:40:00,71.06,71.09,70.97,71.06,140600.0,63.1266,63.1533,63.0467,63.1266,140600.0
2015-01-09 13:50:00,71.07,71.13,71.04,71.07,41300.0,63.1355,63.1888,63.1089,63.1355,41300.0
2015-01-09 14:00:00,71.06,71.06,70.97,71.0,41300.0,63.1266,63.1266,63.0467,63.0733,41300.0
2015-01-09 14:10:00,71.0,71.02,70.96,71.0,32000.0,63.0733,63.0911,63.0378,63.0733,32000.0
2015-01-09 14:20:00,71.0,71.0,70.94,70.95,52500.0,63.0733,63.0733,63.02,63.0289,52500.0
2015-01-09 14:30:00,70.96,71.07,70.9,71.06,119600.0,63.0378,63.1355,62.9845,63.1266,119600.0
2015-01-09 14:40:00,71.06,71.08,70.94,70.95,86900.0,63.1266,63.1444,63.02,63.0289,86900.0
2015-01-09 14:50:00,70.96,71.03,70.95,71.02,61600.0,63.0378,63.1,63.0289,63.0911,61600.0
2015-01-09 15:00:00,71.02,71.13,71.0,71.1,65100.0,63.0911,63.1888,63.0733,63.1622,65100.0
2015-01-09 15:10:00,71.11,71.2,71.1,71.12,91900.0,63.1711,63.251,63.1622,63.1799,91900.0
2015-01-09 15:20:00,71.12,71.17,71.01,71.04,131700.0,63.1799,63.2244,63.0822,63.1089,131700.0
2015-01-09 15:30:00,71.04,71.07,70.96,71.03,173700.0,63.1089,63.1355,63.0378,63.1,173700.0
2015-01-09 15:40:00,71.04,71.09,70.97,71.02,354000.0,63.1089,63.1533,63.0467,63.0911,354000.0
2015-01-09 15:50:00,71.01,71.02,70.87,70.91,1011700.0,63.0822,63.0911,62.9579,62.9934,1011700.0
2015-01-12 09:30:00,71.03,71.12,70.6,70.65,292500.0,63.1,63.1799,62.718,62.7624,292500.0
2015-01-12 09:40:00,70.63,70.64,70.43,70.45,364700.0,62.7447,62.7535,62.567,62.5847,364700.0
2015-01-12 09:50:00,70.45,70.47,70.26,70.34,218000.0,62.5847,62.6025,62.416,62.487,218000.0
2015-01-12 10:00:00,70.33,70.35,70.22,70.33,99300.0,62.4781,62.4959,62.3804,62.4781,99300.0
2015-01-12 10:10:00,70.31,70.45,70.28,70.45,103600.0,62.4604,62.5847,62.4337,62.5847,103600.0
2015-01-12 10:20:00,70.45,70.47,70.31,70.34,100700.0,62.5847,62.6025,62.4604,62.487,100700.0
2015-01-12 10:30:00,70.32,70.48,70.31,70.47,67000.0,62.4693,62.6114,62.4604,62.6025,67000.0
2015-01-12 10:40:00,70.47,70.59,70.45,70.56,133200.0,62.6025,62.7091,62.5847,62.6825,133200.0
2015-01-12 10:50:00,70.55,70.66,70.49,70.66,99300.0,62.6736,62.7713,62.6203,62.7713,99300.0
2015-01-12 11:00:00,70.67,70.72,70.64,70.65,76100.0,62.7802,62.8246,62.7535,62.7624,76100.0
2015-01-12 11:10:00,70.65,70.73,70.56,70.63,118400.0,62.7624,62.8335,62.6825,62.7447,118400.0
2015-01-12 11:20:00,70.64,70.67,70.58,70.59,71300.0,62.7535,62.7802,62.7002,62.7091,71300.0
2015-01-12 11:30:00,70.59,70.68,70.55,70.63,67200.0,62.7091,62.7891,62.6736,62.7447,67200.0
2015-01-12 11:40:00,70.64,70.65,70.51,70.51,66700.0,62.7535,62.7624,62.638,62.638,66700.0
2015-01-12 11:50:00,70.51,70.58,70.46,70.54,79600.0,62.638,62.7002,62.5936,62.6647,79600.0
2015-01-12 12:00:00,70.55,70.65,70.54,70.62,94400.0,62.6736,62.7624,62.6647,62.7358,94400.0
2015-01-12 12:10:00,70.62,70.65,70.53,70.62,81700.0,62.7358,62.7624,62.6558,62.7358,81700.0
2015-01-12 12:20:00,70.62,70.68,70.58,70.62,42200.0,62.7358,62.7891,62.7002,62.7358,42200.0
2015-01-12 12:30:00,70.61,70.69,70.6,70.67,44100.0,62.7269,62.798,62.718,62.7802,44100.0
2015-01-12 12:40:00,70.66,70.67,70.56,70.57,38100.0,62.7713,62.7802,62.6825,62.6913,38100.0
2015-01-12 12:50:00,70.56,70.63,70.53,70.56,407400.0,62.6825,62.7447,62.6558,62.6825,407400.0
2015-01-12 13:00:00,70.56,70.63,70.51,70.56,720600.0,62.6825,62.7447,62.638,62.6825,720600.0
2015-01-12 13:10:00,70.55,70.57,70.51,70.51,57400.0,62.6736,62.6913,62.638,62.638,57400.0
2015-01-12 13:20:00,70.52,70.52,70.44,70.45,62100.0,62.6469,62.6469,62.5759,62.5847,62100.0
2015-01-12 13:30:00,70.46,70.57,70.46,70.56,53600.0,62.5936,62.6913,62.5936,62.6825,53600.0
2015-01-12 13:40:00,70.57,70.66,70.54,70.63,272900.0,62.6913,62.7713,62.6647,62.7447,272900.0
2015-01-12 13:50:00,70.65,70.65,70.59,70.6,44900.0,62.7624,62.7624,62.7091,62.718,44900.0
2015-01-12 14:00:00,70.6,70.68,70.59,70.68,45200.0,62.718,62.7891,62.7091,62.7891,45200.0
2015-01-12 14:10:00,70.68,70.71,70.58,70.59,96200.0,62.7891,62.8157,62.7002,62.7091,96200.0
2015-01-12 14:20:00,70.58,70.61,70.49,70.52,72100.0,62.7002,62.7269,62.6203,62.6469,72100.0
2015-01-12 14:30:00,70.53,70.53,70.45,70.45,115400.0,62.6558,62.6558,62.5847,62.5847,115400.0
2015-01-12 14:40:00,70.45,70.52,70.43,70.52,102700.0,62.5847,62.6469,62.567,62.6469,102700.0
2015-01-12 14:50:00,70.52,70.55,70.45,70.53,145100.0,62.6469,62.6736,62.5847,62.6558,145100.0
2015-01-12 15:00:00,70.54,70.6,70.5,70.52,106800.0,62.6647,62.718,62.6292,62.6469,106800.0
2015-01-12 15:10:00,70.53,70.62,70.52,70.56,108300.0,62.6558,62.7358,62.6469,62.6825,108300.0
2015-01-12 15:20:00,70.56,70.58,70.45,70.49,145700.0,62.6825,62.7002,62.5847,62.6203,145700.0
2015-01-12 15:30:00,70.49,70.54,70.38,70.48,159900.0,62.6203,62.6647,62.5226,62.6114,159900.0
2015-01-12 15:40:00,70.49,70.73,70.48,70.67,264200.0,62.6203,62.8335,62.6114,62.7802,264200.0
2015-01-12 15:50:00,70.68,70.68,70.52,70.56,308400.0,62.7891,62.7891,62.6469,62.6825,308400.0
2015-01-13 09:30:00,71.29,71.43,71.15,71.42,525900.0,63.331,63.4553,63.2066,63.4465,525900.0
2015-01-13 09:40:00,71.42,71.61,71.4,71.6,350200.0,63.4465,63.6152,63.4287,63.6064,350200.0
2015-01-13 09:50:00,71.6,71.64,71.51,71.6,245100.0,63.6064,63.6419,63.5264,63.6064,245100.0
2015-01-13 10:00:00,71.63,71.65,71.55,71.6,84700.0,63.633,63.6508,63.5619,63.6064,84700.0
2015-01-13 10:10:00,71.6,71.65,71.57,71.59,106400.0,63.6064,63.6508,63.5797,63.5975,106400.0
2015-01-13 10:20:00,71.58,71.66,71.58,71.61,81800.0,63.5886,63.6597,63.5886,63.6152,81800.0
2015-01-13 10:30:00,71.61,71.61,71.56,71.56,75100.0,63.6152,63.6152,63.5708,63.5708,75100.0
2015-01-13 10:40:00,71.56,71.64,71.56,71.61,100800.0,63.5708,63.6419,63.5708,63.6152,100800.0
2015-01-13 10:50:00,71.61,71.69,71.59,71.62,89400.0,63.6152,63.6863,63.5975,63.6241,89400.0
2015-01-13 11:00:00,71.62,71.63,71.55,71.56,113000.0,63.6241,63.633,63.5619,63.5708,113000.0
2015-01-13 11:10:00,71.56,71.59,71.49,71.49,65000.0,63.5708,63.5975,63.5086,63.5086,65000.0
2015-01-13 11:20:00,71.5,71.52,71.44,71.5,71900.0,63.5175,63.5353,63.4642,63.5175,71900.0
2015-01-13 11:30:00,71.52,71.54,71.45,71.46,65000.0,63.5353,63.5531,63.4731,63.482,65000.0
2015-01-13 11:40:00,71.46,71.46,71.32,71.44,102100.0,63.482,63.482,63.3576,63.4642,102100.0
2015-01-13 11:50:00,71.44,71.45,71.26,71.29,64700.0,63.4642,63.4731,63.3043,63.331,64700.0
2015-01-13 12:00:00,71.3,71.31,71.19,71.26,95900.0,63.3399,63.3487,63.2421,63.3043,95900.0
2015-01-13 12:10:00,71.26,71.29,71.22,71.23,83000.0,63.3043,63.331,63.2688,63.2777,83000.0
2015-01-13 12:20:00,71.23,71.23,71.07,71.1,119100.0,63.2777,63.2777,63.1355,63.1622,119100.0
2015-01-13 12:30:00,71.11,71.11,71.01,71.02,60000.0,63.1711,63.1711,63.0822,63.0911,60000.0
2015-01-13 12:40:00,71.02,71.05,70.93,71.05,121300.0,63.0911,63.1178,63.0112,63.1178,121300.0
2015-01-13 12:50:00,71.05,71.08,71.02,71.08,83400.0,63.1178,63.1444,63.0911,63.1444,83400.0
2015-01-13 13:00:00,71.09,71.13,71.05,71.05,65100.0,63.1533,63.1888,63.1178,63.1178,65100.0
2015-01-13 13:10:00,71.05,71.09,71.01,71.02,72500.0,63.1178,63.1533,63.0822,63.0911,72500.0
2015-01-13 13:20:00,71.0,71.0,70.7,70.76,227700.0,63.0733,63.0733,62.8068,62.8601,227700.0
2015-01-13 13:30:00,70.76,70.76,70.53,70.53,268600.0,62.8601,62.8601,62.6558,62.6558,268600.0
2015-01-13 13:40:00,70.53,70.59,70.48,70.55,187900.0,62.6558,62.7091,62.6114,62.6736,187900.0
2015-01-13 13:50:00,70.54,70.55,70.17,70.31,235400.0,62.6647,62.6736,62.336,62.4604,235400.0
2015-01-13 14:00:00,70.31,70.31,70.07,70.13,249000.0,62.4604,62.4604,62.2472,62.3005,249000.0
2015-01-13 14:10:00,70.13,70.17,69.96,70.08,255900.0,62.3005,62.336,62.1495,62.2561,255900.0
2015-01-13 14:20:00,70.08,70.29,70.05,70.27,153000.0,62.2561,62.4426,62.2294,62.4248,153000.0
2015-01-13 14:30:00,70.27,70.41,70.27,70.37,113100.0,62.4248,62.5492,62.4248,62.5137,113100.0
2015-01-13 14:40:00,70.38,70.42,70.31,70.32,110200.0,62.5226,62.5581,62.4604,62.4693,110200.0
2015-01-13 14:50:00,70.32,70.4,70.13,70.13,131800.0,62.4693,62.5403,62.3005,62.3005,131800.0
2015-01-13 15:00:00,70.13,70.2,70.06,70.09,170900.0,62.3005,62.3627,62.2383,62.2649,170900.0
2015-01-13 15:10:00,70.07,70.4,70.07,70.31,194400.0,62.2472,62.5403,62.2472,62.4604,194400.0
2015-01-13 15:20:00,70.32,70.37,70.19,70.19,256400.0,62.4693,62.5137,62.3538,62.3538,256400.0
2015-01-13 15:30:00,70.2,70.62,70.19,70.59,469200.0,62.3627,62.7358,62.3538,62.7091,469200.0
2015-01-13 15:40:00,70.59,70.65,70.44,70.44,226300.0,62.7091,62.7624,62.5759,62.5759,226300.0
2015-01-13 15:50:00,70.45,70.49,70.35,70.48,372200.0,62.5847,62.6203,62.4959,62.6114,372200.0
2015-01-14 09:30:00,69.56,69.77,69.43,69.64,464900.0,61.7941,61.9807,61.6786,61.8652,464900.0
2015-01-14 09:40:00,69.64,69.74,69.54,69.73,439400.0,61.8652,61.954,61.7763,61.9451,439400.0
2015-01-14 09:50:00,69.74,69.74,69.6,69.64,315300.0,61.954,61.954,61.8296,61.8652,315300.0
2015-01-14 10:00:00,69.65,69.86,69.64,69.86,245400.0,61.8741,62.0606,61.8652,62.0606,245400.0
2015-01-14 10:10:00,69.86,69.93,69.65,69.65,166000.0,62.0606,62.1228,61.8741,61.8741,166000.0
2015-01-14 10:20:00,69.65,69.73,69.61,69.67,151300.0,61.8741,61.9451,61.8385,61.8918,151300.0
2015-01-14 10:30:00,69.65,69.66,69.43,69.45,139900.0,61.8741,61.8829,61.6786,61.6964,139900.0
2015-01-14 10:40:00,69.45,69.67,69.42,69.63,169700.0,61.6964,61.8918,61.6697,61.8563,169700.0
2015-01-14 10:50:00,69.63,69.7,69.52,69.61,96500.0,61.8563,61.9185,61.7586,61.8385,96500.0
2015-01-14 11:00:00,69.62,69.63,69.33,69.39,111500.0,61.8474,61.8563,61.5898,61.6431,111500.0
2015-01-14 11:10:00,69.39,69.46,69.32,69.33,122200.0,61.6431,61.7053,61.5809,61.5898,122200.0
2015-01-14 11:20:00,69.33,69.43,69.3,69.33,92100.0,61.5898,61.6786,61.5631,61.5898,92100.0
2015-01-14 11:30:00,69.31,69.49,69.29,69.49,112400.0,61.572,61.7319,61.5543,61.7319,112400.0
2015-01-14 11:40:00,69.5,69.6,69.48,69.55,225900.0,61.7408,61.8296,61.723,61.7852,225900.0
2015-01-14 11:50:00,69.55,69.6,69.38,69.39,189400.0,61.7852,61.8296,61.6342,61.6431,189400.0
2015-01-14 12:00:00,69.4,69.48,69.33,69.35,199600.0,61.652,61.723,61.5898,61.6076,199600.0
2015-01-14 12:10:00,69.34,69.34,69.23,69.25,633000.0,61.5987,61.5987,61.501,61.5187,633000.0
2015-01-14 12:20:00,69.25,69.32,69.23,69.26,158900.0,61.5187,61.5809,61.501,61.5276,158900.0
2015-01-14 12:30:00,69.26,69.34,69.23,69.33,117800.0,61.5276,61.5987,61.501,61.5898,117800.0
2015-01-14 12:40:00,69.33,69.38,69.22,69.26,112500.0,61.5898,61.6342,61.4921,61.5276,112500.0
2015-01-14 12:50:00,69.26,69.26,69.15,69.23,102000.0,61.5276,61.5276,61.4299,61.501,102000.0
2015-01-14 13:00:00,69.23,69.29,69.19,69.2,185700.0,61.501,61.5543,61.4654,61.4743,185700.0
2015-01-14 13:10:00,69.19,69.22,69.09,69.19,205600.0,61.4654,61.4921,61.3766,61.4654,205600.0
2015-01-14 13:20:00,69.19,69.19,69.08,69.12,163700.0,61.4654,61.4654,61.3677,61.4032,163700.0
2015-01-14 13:30:00,69.11,69.12,68.99,69.0,157500.0,61.3943,61.4032,61.2877,61.2966,157500.0
2015-01-14 13:40:00,68.99,69.0,68.86,68.97,245800.0,61.2877,61.2966,61.1723,61.27,245800.0
2015-01-14 13:50:00,68.97,69.02,68.88,69.02,128800.0,61.27,61.3144,61.19,61.3144,128800.0
2015-01-14 14:00:00,69.02,69.18,69.0,69.14,766200.0,61.3144,61.4565,61.2966,61.421,766200.0
2015-01-14 14:10:00,69.14,69.4,69.11,69.4,319800.0,61.421,61.652,61.3943,61.652,319800.0
2015-01-14 14:20:00,69.41,69.5,69.35,69.47,217200.0,61.6609,61.7408,61.6076,61.7142,217200.0
2015-01-14 14:30:00,69.47,69.62,69.43,69.49,250300.0,61.7142,61.8474,61.6786,61.7319,250300.0
2015-01-14 14:40:00,69.49,69.56,69.41,69.42,126700.0,61.7319,61.7941,61.6609,61.6697,126700.0
2015-01-14 14:50:00,69.42,69.42,69.3,69.34,212400.0,61.6697,61.6697,61.5631,61.5987,212400.0
2015-01-14 15:00:00,69.35,69.54,69.34,69.47,171800.0,61.6076,61.7763,61.5987,61.7142,171800.0
2015-01-14 15:10:00,69.48,69.75,69.37,69.7,301700.0,61.723,61.9629,61.6253,61.9185,301700.0
2015-01-14 15:20:00,69.7,69.79,69.58,69.69,307700.0,61.9185,61.9984,61.8119,61.9096,307700.0
2015-01-14 15:30:00,69.68,69.77,69.52,69.58,489400.0,61.9007,61.9807,61.7586,61.8119,489400.0
2015-01-14 15:40:00,69.58,69.71,69.57,69.66,503200.0,61.8119,61.9274,61.803,61.8829,503200.0
2015-01-14 15:50:00,69.66,69.71,69.6,69.65,530400.0,61.8829,61.9274,61.8296,61.8741,530400.0
2015-01-15 09:30:00,69.82,70.1,69.53,69.58,737800.0,62.0251,62.2738,61.7675,61.8119,737800.0
2015-01-15 09:40:00,69.57,69.65,69.31,69.31,495400.0,61.803,61.8741,61.572,61.572,495400.0
2015-01-15 09:50:00,69.32,69.44,69.15,69.28,372600.0,61.5809,61.6875,61.4299,61.5454,372600.0
2015-01-15 10:00:00,69.27,69.39,69.14,69.33,362000.0,61.5365,61.6431,61.421,61.5898,362000.0
2015-01-15 10:10:00,69.35,69.5,69.24,69.5,310000.0,61.6076,61.7408,61.5098,61.7408,310000.0
2015-01-15 10:20:00,69.5,69.59,69.41,69.55,217600.0,61.7408,61.8208,61.6609,61.7852,217600.0
2015-01-15 10:30:00,69.56,69.73,69.55,69.64,217700.0,61.7941,61.9451,61.7852,61.8652,217700.0
2015-01-15 10:40:00,69.65,69.66,69.49,69.51,141900.0,61.8741,61.8829,61.7319,61.7497,141900.0
2015-01-15 10:50:00,69.52,69.59,69.39,69.41,135800.0,61.7586,61.8208,61.6431,61.6609,135800.0
2015-01-15 11:00:00,69.41,69.46,69.31,69.38,115900.0,61.6609,61.7053,61.572,61.6342,115900.0
2015-01-15 11:10:00,69.38,69.46,69.29,69.29,115400.0,61.6342,61.7053,61.5543,61.5543,115400.0
2015-01-15 11:20:00,69.3,69.31,69.17,69.2,218500.0,61.5631,61.572,61.4477,61.4743,218500.0
2015-01-15 11:30:00,69.2,69.32,69.07,69.1,208800.0,61.4743,61.5809,61.3588,61.3855,208800.0
2015-01-15 11:40:00,69.1,69.37,69.08,69.24,181700.0,61.3855,61.6253,61.3677,61.5098,181700.0
2015-01-15 11:50:00,69.25,69.26,69.12,69.17,205400.0,61.5187,61.5276,61.4032,61.4477,205400.0
2015-01-15 12:00:00,69.17,69.26,69.15,69.22,176100.0,61.4477,61.5276,61.4299,61.4921,176100.0
2015-01-15 12:10:00,69.21,69.29,69.09,69.09,94600.0,61.4832,61.5543,61.3766,61.3766,94600.0
2015-01-15 12:20:00,69.09,69.18,69.06,69.13,123600.0,61.3766,61.4565,61.3499,61.4121,123600.0
2015-01-15 12:30:00,69.13,69.14,68.94,68.98,110400.0,61.4121,61.421,61.2433,61.2789,110400.0
2015-01-15 12:40:00,68.98,68.99,68.79,68.88,103900.0,61.2789,61.2877,61.1101,61.19,103900.0
2015-01-15 12:50:00,68.86,68.97,68.81,68.92,80200.0,61.1723,61.27,61.1278,61.2256,80200.0
2015-01-15 13:00:00,68.92,69.13,68.87,69.06,123400.0,61.2256,61.4121,61.1811,61.3499,123400.0
2015-01-15 13:10:00,69.06,69.21,69.06,69.14,113500.0,61.3499,61.4832,61.3499,61.421,113500.0
2015-01-15 13:20:00,69.14,69.16,68.95,68.97,128700.0,61.421,61.4388,61.2522,61.27,128700.0
2015-01-15 13:30:00,68.97,69.04,68.91,68.94,75100.0,61.27,61.3322,61.2167,61.2433,75100.0
2015-01-15 13:40:00,68.94,69.0,68.89,68.98,161800.0,61.2433,61.2966,61.1989,61.2789,161800.0
2015-01-15 13:50:00,68.98,69.16,68.98,69.0,122800.0,61.2789,61.4388,61.2789,61.2966,122800.0
2015-01-15 14:00:00,69.0,69.11,68.95,69.06,117700.0,61.2966,61.3943,61.2522,61.3499,117700.0
2015-01-15 14:10:00,69.06,69.15,68.99,69.11,110200.0,61.3499,61.4299,61.2877,61.3943,110200.0
2015-01-15 14:20:00,69.12,69.12,69.01,69.04,110100.0,61.4032,61.4032,61.3055,61.3322,110100.0
2015-01-15 14:30:00,69.04,69.16,68.98,69.11,222300.0,61.3322,61.4388,61.2789,61.3943,222300.0
2015-01-15 14:40:00,69.11,69.14,69.04,69.06,106700.0,61.3943,61.421,61.3322,61.3499,106700.0
2015-01-15 14:50:00,69.06,69.23,69.03,69.15,122100.0,61.3499,61.501,61.3233,61.4299,122100.0
2015-01-15 15:00:00,69.16,69.2,69.02,69.04,128600.0,61.4388,61.4743,61.3144,61.3322,128600.0
2015-01-15 15:10:00,69.03,69.04,68.87,68.97,188800.0,61.3233,61.3322,61.1811,61.27,188800.0
2015-01-15 15:20:00,68.97,69.11,68.9,69.06,130200.0,61.27,61.3943,61.2078,61.3499,130200.0
2015-01-15 15:30:00,69.06,69.13,68.98,69.01,178900.0,61.3499,61.4121,61.2789,61.3055,178900.0
2015-01-15 15:40:00,69.0,69.06,68.93,68.97,304300.0,61.2966,61.3499,61.2344,61.27,304300.0
2015-01-15 15:50:00,68.98,68.98,68.74,68.79,561400.0,61.2789,61.2789,61.0657,61.1101,561400.0
2015-01-16 09:30:00,68.8,68.9,68.56,68.78,601700.0,61.119,61.2078,60.9058,61.1012,601700.0
2015-01-16 09:40:00,68.77,68.86,68.74,68.84,375000.0,61.0923,61.1723,61.0657,61.1545,375000.0
2015-01-16 09:50:00,68.85,68.88,68.65,68.69,238400.0,61.1634,61.19,60.9857,61.0212,238400.0
2015-01-16 10:00:00,68.7,68.91,68.61,68.64,322000.0,61.0301,61.2167,60.9502,60.9768,322000.0
2015-01-16 10:10:00,68.65,68.7,68.5,68.7,287700.0,60.9857,61.0301,60.8525,61.0301,287700.0
2015-01-16 10:20:00,68.69,68.96,68.63,68.86,496000.0,61.0212,61.2611,60.9679,61.1723,496000.0
2015-01-16 10:30:00,68.85,69.02,68.85,68.93,158200.0,61.1634,61.3144,61.1634,61.2344,158200.0
2015-01-16 10:40:00,68.93,69.05,68.88,68.92,202200.0,61.2344,61.341,61.19,61.2256,202200.0
2015-01-16 10:50:00,68.93,69.23,68.91,69.2,182100.0,61.2344,61.501,61.2167,61.4743,182100.0
2015-01-16 11:00:00,69.19,69.28,69.09,69.13,304700.0,61.4654,61.5454,61.3766,61.4121,304700.0
2015-01-16 11:10:00,69.14,69.2,69.0,69.14,328400.0,61.421,61.4743,61.2966,61.421,328400.0
2015-01-16 11:20:00,69.14,69.15,68.99,69.05,79200.0,61.421,61.4299,61.2877,61.341,79200.0
2015-01-16 11:30:00,69.05,69.22,69.05,69.21,166200.0,61.341,61.4921,61.341,61.4832,166200.0
2015-01-16 11:40:00,69.22,69.27,69.14,69.15,129100.0,61.4921,61.5365,61.421,61.4299,129100.0
2015-01-16 11:50:00,69.14,69.15,69.07,69.13,162200.0,61.421,61.4299,61.3588,61.4121,162200.0
2015-01-16 12:00:00,69.13,69.24,69.11,69.13,100100.0,61.4121,61.5098,61.3943,61.4121,100100.0
2015-01-16 12:10:00,69.12,69.2,69.11,69.16,155000.0,61.4032,61.4743,61.3943,61.4388,155000.0
2015-01-16 12:20:00,69.16,69.22,69.11,69.18,84700.0,61.4388,61.4921,61.3943,61.4565,84700.0
2015-01-16 12:30:00,69.18,69.24,69.17,69.22,75000.0,61.4565,61.5098,61.4477,61.4921,75000.0
2015-01-16 12:40:00,69.22,69.38,69.22,69.36,143600.0,61.4921,61.6342,61.4921,61.6164,143600.0
2015-01-16 12:50:00,69.37,69.49,69.37,69.41,72000.0,61.6253,61.7319,61.6253,61.6609,72000.0
2015-01-16 13:00:00,69.41,69.41,69.3,69.38,83600.0,61.6609,61.6609,61.5631,61.6342,83600.0
2015-01-16 13:10:00,69.38,69.38,69.23,69.23,85100.0,61.6342,61.6342,61.501,61.501,85100.0
2015-01-16 13:20:00,69.23,69.27,69.14,69.18,113500.0,61.501,61.5365,61.421,61.4565,113500.0
2015-01-16 13:30:00,69.19,69.29,69.16,69.28,51900.0,61.4654,61.5543,61.4388,61.5454,51900.0
2015-01-16 13:40:00,69.28,69.35,69.24,69.34,56800.0,61.5454,61.6076,61.5098,61.5987,56800.0
2015-01-16 13:50:00,69.34,69.4,69.31,69.39,31600.0,61.5987,61.652,61.572,61.6431,31600.0
2015-01-16 14:00:00,69.39,69.42,69.31,69.31,526900.0,61.6431,61.6697,61.572,61.572,526900.0
2015-01-16 14:10:00,69.32,69.33,69.26,69.3,181200.0,61.5809,61.5898,61.5276,61.5631,181200.0
2015-01-16 14:20:00,69.3,69.31,69.22,69.25,81600.0,61.5631,61.572,61.4921,61.5187,81600.0
2015-01-16 14:30:00,69.27,69.27,69.2,69.25,75400.0,61.5365,61.5365,61.4743,61.5187,75400.0
2015-01-16 14:40:00,69.24,69.31,69.23,69.3,160400.0,61.5098,61.572,61.501,61.5631,160400.0
2015-01-16 14:50:00,69.29,69.36,69.28,69.35,638400.0,61.5543,61.6164,61.5454,61.6076,638400.0
2015-01-16 15:00:00,69.34,69.35,69.28,69.31,234500.0,61.5987,61.6076,61.5454,61.572,234500.0
2015-01-16 15:10:00,69.3,69.36,69.26,69.34,97800.0,61.5631,61.6164,61.5276,61.5987,97800.0
2015-01-16 15:20:00,69.34,69.43,69.34,69.38,155800.0,61.5987,61.6786,61.5987,61.6342,155800.0
2015-01-16 15:30:00,69.38,69.57,69.37,69.56,247500.0,61.6342,61.803,61.6253,61.7941,247500.0
2015-01-16 15:40:00,69.57,69.68,69.53,69.65,562500.0,61.803,61.9007,61.7675,61.8741,562500.0
2015-01-16 15:50:00,69.65,69.75,69.65,69.68,1020100.0,61.8741,61.9629,61.8741,61.9007,1020100.0
2015-01-20 09:30:00,69.84,69.9,69.47,69.47,745100.0,62.0428,62.0962,61.7142,61.7142,745100.0
2015-01-20 09:40:00,69.46,69.46,69.23,69.24,300800.0,61.7053,61.7053,61.501,61.5098,300800.0
2015-01-20 09:50:00,69.24,69.24,69.11,69.17,212000.0,61.5098,61.5098,61.3943,61.4477,212000.0
2015-01-20 10:00:00,69.17,69.26,69.04,69.23,296400.0,61.4477,61.5276,61.3322,61.501,296400.0
2015-01-20 10:10:00,69.25,69.28,69.09,69.14,447100.0,61.5187,61.5454,61.3766,61.421,447100.0
2015-01-20 10:20:00,69.15,69.28,69.11,69.23,745800.0,61.4299,61.5454,61.3943,61.501,745800.0
2015-01-20 10:30:00,69.24,69.25,69.05,69.05,195700.0,61.5098,61.5187,61.341,61.341,195700.0
2015-01-20 10:40:00,69.05,69.07,68.92,69.07,104900.0,61.341,61.3588,61.2256,61.3588,104900.0
2015-01-20 10:50:00,69.07,69.07,68.95,69.0,123200.0,61.3588,61.3588,61.2522,61.2966,123200.0
2015-01-20 11:00:00,69.0,69.06,68.9,69.05,242400.0,61.2966,61.3499,61.2078,61.341,242400.0
2015-01-20 11:10:00,69.07,69.07,68.94,69.0,129100.0,61.3588,61.3588,61.2433,61.2966,129100.0
2015-01-20 11:20:00,69.02,69.03,68.91,69.0,237800.0,61.3144,61.3233,61.2167,61.2966,237800.0
2015-01-20 11:30:00,68.98,69.01,68.9,68.93,346300.0,61.2789,61.3055,61.2078,61.2344,346300.0
2015-01-20 11:40:00,68.93,68.94,68.65,68.69,209400.0,61.2344,61.2433,60.9857,61.0212,209400.0
2015-01-20 11:50:00,68.7,68.85,68.69,68.85,75400.0,61.0301,61.1634,61.0212,61.1634,75400.0
2015-01-20 12:00:00,68.85,68.93,68.8,68.92,246000.0,61.1634,61.2344,61.119,61.2256,246000.0
2015-01-20 12:10:00,68.92,68.96,68.87,68.92,540200.0,61.2256,61.2611,61.1811,61.2256,540200.0
2015-01-20 12:20:00,68.91,68.95,68.88,68.94,218500.0,61.2167,61.2522,61.19,61.2433,218500.0
2015-01-20 12:30:00,68.94,68.96,68.86,68.93,358000.0,61.2433,61.2611,61.1723,61.2344,358000.0
2015-01-20 12:40:00,68.94,69.01,68.93,68.97,590800.0,61.2433,61.3055,61.2344,61.27,590800.0
2015-01-20 12:50:00,68.97,69.0,68.9,68.93,341600.0,61.27,61.2966,61.2078,61.2344,341600.0
2015-01-20 13:00:00,68.93,68.97,68.78,68.79,124200.0,61.2344,61.27,61.1012,61.1101,124200.0
2015-01-20 13:10:00,68.79,68.9,68.76,68.9,96700.0,61.1101,61.2078,61.0834,61.2078,96700.0
2015-01-20 13:20:00,68.91,69.14,68.91,69.06,178400.0,61.2167,61.421,61.2167,61.3499,178400.0
2015-01-20 13:30:00,69.07,69.12,69.06,69.1,319900.0,61.3588,61.4032,61.3499,61.3855,319900.0
2015-01-20 13:40:00,69.1,69.11,69.05,69.08,119900.0,61.3855,61.3943,61.341,61.3677,119900.0
2015-01-20 13:50:00,69.09,69.11,69.03,69.05,370900.0,61.3766,61.3943,61.3233,61.341,370900.0
2015-01-20 14:00:00,69.05,69.17,69.01,69.14,521900.0,61.341,61.4477,61.3055,61.421,521900.0
2015-01-20 14:10:00,69.14,69.15,69.05,69.08,90200.0,61.421,61.4299,61.341,61.3677,90200.0
2015-01-20 14:20:00,69.09,69.1,69.02,69.06,135400.0,61.3766,61.3855,61.3144,61.3499,135400.0
2015-01-20 14:30:00,69.06,69.28,69.06,69.26,293800.0,61.3499,61.5454,61.3499,61.5276,293800.0
2015-01-20 14:40:00,69.26,69.37,69.26,69.35,176600.0,61.5276,61.6253,61.5276,61.6076,176600.0
2015-01-20 14:50:00,69.36,69.36,69.28,69.35,225200.0,61.6164,61.6164,61.5454,61.6076,225200.0
2015-01-20 15:00:00,69.34,69.36,69.28,69.34,152600.0,61.5987,61.6164,61.5454,61.5987,152600.0
2015-01-20 15:10:00,69.35,69.39,69.3,69.37,304000.0,61.6076,61.6431,61.5631,61.6253,304000.0
2015-01-20 15:20:00,69.37,69.38,69.29,69.31,314100.0,61.6253,61.6342,61.5543,61.572,314100.0
2015-01-20 15:30:00,69.3,69.31,69.18,69.26,331100.0,61.5631,61.572,61.4565,61.5276,331100.0
2015-01-20 15:40:00,69.25,69.35,69.25,69.3,376200.0,61.5187,61.6076,61.5187,61.5631,376200.0
2015-01-20 15:50:00,69.3,69.3,69.2,69.26,564800.0,61.5631,61.5631,61.4743,61.5276,564800.0
2015-01-21 09:30:00,69.23,69.59,69.03,69.57,1227100.0,61.501,61.8208,61.3233,61.803,1227100.0
2015-01-21 09:40:00,69.57,69.72,69.32,69.35,811100.0,61.803,61.9362,61.5809,61.6076,811100.0
2015-01-21 09:50:00,69.36,69.5,69.31,69.38,309300.0,61.6164,61.7408,61.572,61.6342,309300.0
2015-01-21 10:00:00,69.38,69.52,69.33,69.35,257600.0,61.6342,61.7586,61.5898,61.6076,257600.0
2015-01-21 10:10:00,69.35,69.54,69.27,69.5,192300.0,61.6076,61.7763,61.5365,61.7408,192300.0
2015-01-21 10:20:00,69.51,69.52,69.38,69.44,199400.0,61.7497,61.7586,61.6342,61.6875,199400.0
2015-01-21 10:30:00,69.45,69.49,69.34,69.35,123500.0,61.6964,61.7319,61.5987,61.6076,123500.0
2015-01-21 10:40:00,69.35,69.68,69.35,69.68,335700.0,61.6076,61.9007,61.6076,61.9007,335700.0
2015-01-21 10:50:00,69.69,69.88,69.67,69.86,280900.0,61.9096,62.0784,61.8918,62.0606,280900.0
2015-01-21 11:00:00,69.86,69.94,69.78,69.81,223600.0,62.0606,62.1317,61.9895,62.0162,223600.0
2015-01-21 11:10:00,69.82,69.89,69.68,69.69,199200.0,62.0251,62.0873,61.9007,61.9096,199200.0
2015-01-21 11:20:00,69.68,69.69,69.58,69.68,222700.0,61.9007,61.9096,61.8119,61.9007,222700.0
2015-01-21 11:30:00,69.68,69.73,69.61,69.62,235500.0,61.9007,61.9451,61.8385,61.8474,235500.0
2015-01-21 11:40:00,69.63,69.7,69.59,69.68,110800.0,61.8563,61.9185,61.8208,61.9007,110800.0
2015-01-21 11:50:00,69.69,69.76,69.69,69.71,117300.0,61.9096,61.9718,61.9096,61.9274,117300.0
2015-01-21 12:00:00,69.71,69.74,69.63,69.65,97300.0,61.9274,61.954,61.8563,61.8741,97300.0
2015-01-21 12:10:00,69.66,69.78,69.65,69.75,117000.0,61.8829,61.9895,61.8741,61.9629,117000.0
2015-01-21 12:20:00,69.75,69.79,69.71,69.74,81700.0,61.9629,61.9984,61.9274,61.954,81700.0
2015-01-21 12:30:00,69.75,69.78,69.67,69.69,89500.0,61.9629,61.9895,61.8918,61.9096,89500.0
2015-01-21 12:40:00,69.68,69.77,69.68,69.73,76300.0,61.9007,61.9807,61.9007,61.9451,76300.0
2015-01-21 12:50:00,69.72,69.74,69.52,69.61,282500.0,61.9362,61.954,61.7586,61.8385,282500.0
2015-01-21 13:00:00,69.61,69.7,69.57,69.68,218000.0,61.8385,61.9185,61.803,61.9007,218000.0
2015-01-21 13:10:00,69.69,69.71,69.62,69.68,120000.0,61.9096,61.9274,61.8474,61.9007,120000.0
2015-01-21 13:20:00,69.68,69.7,69.49,69.51,53400.0,61.9007,61.9185,61.7319,61.7497,53400.0
2015-01-21 13:30:00,69.51,69.56,69.42,69.55,291900.0,61.7497,61.7941,61.6697,61.7852,291900.0
2015-01-21 13:40:00,69.55,69.57,69.48,69.49,141900.0,61.7852,61.803,61.723,61.7319,141900.0
2015-01-21 13:50:00,69.5,69.51,69.38,69.41,131300.0,61.7408,61.7497,61.6342,61.6609,131300.0
2015-01-21 14:00:00,69.41,69.47,69.37,69.43,164100.0,61.6609,61.7142,61.6253,61.6786,164100.0
2015-01-21 14:10:00,69.43,69.54,69.38,69.5,91600.0,61.6786,61.7763,61.6342,61.7408,91600.0
2015-01-21 14:20:00,69.5,69.57,69.48,69.53,184700.0,61.7408,61.803,61.723,61.7675,184700.0
2015-01-21 14:30:00,69.53,69.57,69.46,69.48,120600.0,61.7675,61.803,61.7053,61.723,120600.0
2015-01-21 14:40:00,69.48,69.65,69.45,69.64,198100.0,61.723,61.8741,61.6964,61.8652,198100.0
2015-01-21 14:50:00,69.65,69.7,69.59,69.66,106300.0,61.8741,61.9185,61.8208,61.8829,106300.0
2015-01-21 15:00:00,69.67,69.69,69.56,69.56,128600.0,61.8918,61.9096,61.7941,61.7941,128600.0
2015-01-21 15:10:00,69.56,69.76,69.53,69.75,134200.0,61.7941,61.9718,61.7675,61.9629,134200.0
2015-01-21 15:20:00,69.75,69.75,69.67,69.68,149900.0,61.9629,61.9629,61.8918,61.9007,149900.0
2015-01-21 15:30:00,69.7,69.79,69.67,69.77,314400.0,61.9185,61.9984,61.8918,61.9807,314400.0
2015-01-21 15:40:00,69.77,69.79,69.69,69.73,425500.0,61.9807,61.9984,61.9096,61.9451,425500.0
2015-01-21 15:50:00,69.72,69.73,69.67,69.7,528700.0,61.9362,61.9451,61.8918,61.9185,528700.0
2015-01-22 09:30:00,69.95,70.36,69.87,70.09,1001800.0,62.1406,62.5048,62.0695,62.2649,1001800.0
2015-01-22 09:40:00,70.08,70.08,69.7,69.85,837400.0,62.2561,62.2561,61.9185,62.0517,837400.0
2015-01-22 09:50:00,69.83,70.04,69.75,69.99,465600.0,62.034,62.2205,61.9629,62.1761,465600.0
2015-01-22 10:00:00,69.99,70.14,69.95,70.06,374800.0,62.1761,62.3094,62.1406,62.2383,374800.0
2015-01-22 10:10:00,70.05,70.31,70.02,70.29,673900.0,62.2294,62.4604,62.2028,62.4426,673900.0
2015-01-22 10:20:00,70.3,70.37,70.29,70.33,458100.0,62.4515,62.5137,62.4426,62.4781,458100.0
2015-01-22 10:30:00,70.33,70.42,70.3,70.37,335400.0,62.4781,62.5581,62.4515,62.5137,335400.0
2015-01-22 10:40:00,70.37,70.51,70.36,70.49,253000.0,62.5137,62.638,62.5048,62.6203,253000.0
2015-01-22 10:50:00,70.49,70.66,70.49,70.66,360200.0,62.6203,62.7713,62.6203,62.7713,360200.0
2015-01-22 11:00:00,70.65,70.69,70.5,70.53,544900.0,62.7624,62.798,62.6292,62.6558,544900.0
2015-01-22 11:10:00,70.53,70.55,70.46,70.54,266400.0,62.6558,62.6736,62.5936,62.6647,266400.0
2015-01-22 11:20:00,70.54,70.65,70.54,70.62,232200.0,62.6647,62.7624,62.6647,62.7358,232200.0
2015-01-22 11:30:00,70.62,70.66,70.53,70.59,338500.0,62.7358,62.7713,62.6558,62.7091,338500.0
2015-01-22 11:40:00,70.59,70.61,70.52,70.52,198700.0,62.7091,62.7269,62.6469,62.6469,198700.0
2015-01-22 11:50:00,70.52,70.6,70.46,70.59,273500.0,62.6469,62.718,62.5936,62.7091,273500.0
2015-01-22 12:00:00,70.6,70.62,70.52,70.56,299900.0,62.718,62.7358,62.6469,62.6825,299900.0
2015-01-22 12:10:00,70.56,70.64,70.52,70.63,191300.0,62.6825,62.7535,62.6469,62.7447,191300.0
2015-01-22 12:20:00,70.63,70.69,70.62,70.65,155900.0,62.7447,62.798,62.7358,62.7624,155900.0
2015-01-22 12:30:00,70.65,70.65,70.57,70.58,137800.0,62.7624,62.7624,62.6913,62.7002,137800.0
2015-01-22 12:40:00,70.58,70.65,70.56,70.64,190800.0,62.7002,62.7624,62.6825,62.7535,190800.0
2015-01-22 12:50:00,70.64,70.64,70.54,70.6,195800.0,62.7535,62.7535,62.6647,62.718,195800.0
2015-01-22 13:00:00,70.6,70.69,70.59,70.64,179800.0,62.718,62.798,62.7091,62.7535,179800.0
2015-01-22 13:10:00,70.64,70.67,70.55,70.56,165600.0,62.7535,62.7802,62.6736,62.6825,165600.0
2015-01-22 13:20:00,70.56,70.57,70.52,70.56,208700.0,62.6825,62.6913,62.6469,62.6825,208700.0
2015-01-22 13:30:00,70.56,70.64,70.55,70.63,158300.0,62.6825,62.7535,62.6736,62.7447,158300.0
2015-01-22 13:40:00,70.64,70.72,70.62,70.67,198500.0,62.7535,62.8246,62.7358,62.7802,198500.0
2015-01-22 13:50:00,70.67,70.68,70.58,70.61,157300.0,62.7802,62.7891,62.7002,62.7269,157300.0
2015-01-22 14:00:00,70.61,70.67,70.58,70.61,233400.0,62.7269,62.7802,62.7002,62.7269,233400.0
2015-01-22 14:10:00,70.62,70.74,70.6,70.72,221300.0,62.7358,62.8424,62.718,62.8246,221300.0
2015-01-22 14:20:00,70.72,70.75,70.68,70.73,234500.0,62.8246,62.8513,62.7891,62.8335,234500.0
2015-01-22 14:30:00,70.75,70.88,70.74,70.87,258000.0,62.8513,62.9667,62.8424,62.9579,258000.0
2015-01-22 14:40:00,70.88,70.95,70.83,70.92,300700.0,62.9667,63.0289,62.9223,63.0023,300700.0
2015-01-22 14:50:00,70.92,71.04,70.91,71.01,332500.0,63.0023,63.1089,62.9934,63.0822,332500.0
2015-01-22 15:00:00,71.02,71.11,71.01,71.09,439000.0,63.0911,63.1711,63.0822,63.1533,439000.0
2015-01-22 15:10:00,71.09,71.15,71.07,71.13,353000.0,63.1533,63.2066,63.1355,63.1888,353000.0
2015-01-22 15:20:00,71.14,71.14,71.03,71.08,317200.0,63.1977,63.1977,63.1,63.1444,317200.0
2015-01-22 15:30:00,71.08,71.1,71.01,71.06,355700.0,63.1444,63.1622,63.0822,63.1266,355700.0
2015-01-22 15:40:00,71.06,71.07,70.99,71.0,691900.0,63.1266,63.1355,63.0645,63.0733,691900.0
2015-01-22 15:50:00,71.01,71.02,70.95,71.0,2073000.0,63.0822,63.0911,63.0289,63.0733,2073000.0
2015-01-23 09:30:00,71.11,71.14,70.96,71.04,534100.0,63.1711,63.1977,63.0378,63.1089,534100.0
2015-01-23 09:40:00,71.05,71.14,70.98,71.05,277300.0,63.1178,63.1977,63.0556,63.1178,277300.0
2015-01-23 09:50:00,71.05,71.09,70.91,71.01,136200.0,63.1178,63.1533,62.9934,63.0822,136200.0
2015-01-23 10:00:00,71.01,71.17,70.98,71.11,129000.0,63.0822,63.2244,63.0556,63.1711,129000.0
2015-01-23 10:10:00,71.11,71.14,71.0,71.02,60900.0,63.1711,63.1977,63.0733,63.0911,60900.0
2015-01-23 10:20:00,71.03,71.09,70.97,71.02,130800.0,63.1,63.1533,63.0467,63.0911,130800.0
2015-01-23 10:30:00,71.01,71.04,70.85,70.86,66200.0,63.0822,63.1089,62.9401,62.949,66200.0
2015-01-23 10:40:00,70.87,70.88,70.75,70.84,91200.0,62.9579,62.9667,62.8513,62.9312,91200.0
2015-01-23 10:50:00,70.83,71.03,70.82,70.99,76400.0,62.9223,63.1,62.9134,63.0645,76400.0
2015-01-23 11:00:00,70.99,71.01,70.95,70.96,49600.0,63.0645,63.0822,63.0289,63.0378,49600.0
2015-01-23 11:10:00,70.96,71.0,70.88,70.99,39700.0,63.0378,63.0733,62.9667,63.0645,39700.0
2015-01-23 11:20:00,71.0,71.03,70.96,71.02,144400.0,63.0733,63.1,63.0378,63.0911,144400.0
2015-01-23 11:30:00,71.02,71.03,70.98,70.98,67400.0,63.0911,63.1,63.0556,63.0556,67400.0
2015-01-23 11:40:00,70.98,71.02,70.96,70.99,114300.0,63.0556,63.0911,63.0378,63.0645,114300.0
2015-01-23 11:50:00,70.99,71.0,70.92,70.97,144500.0,63.0645,63.0733,63.0023,63.0467,144500.0
2015-01-23 12:00:00,70.97,71.04,70.96,71.02,32900.0,63.0467,63.1089,63.0378,63.0911,32900.0
2015-01-23 12:10:00,71.02,71.12,70.98,70.98,109700.0,63.0911,63.1799,63.0556,63.0556,109700.0
2015-01-23 12:20:00,70.99,71.09,70.95,71.07,78000.0,63.0645,63.1533,63.0289,63.1355,78000.0
2015-01-23 12:30:00,71.07,71.2,71.06,71.16,53000.0,63.1355,63.251,63.1266,63.2155,53000.0
2015-01-23 12:40:00,71.17,71.2,71.13,71.19,112900.0,63.2244,63.251,63.1888,63.2421,112900.0
2015-01-23 12:50:00,71.19,71.24,71.15,71.2,68400.0,63.2421,63.2865,63.2066,63.251,68400.0
2015-01-23 13:00:00,71.19,71.2,71.14,71.2,34900.0,63.2421,63.251,63.1977,63.251,34900.0
2015-01-23 13:10:00,71.2,71.25,71.1,71.13,99600.0,63.251,63.2954,63.1622,63.1888,99600.0
2015-01-23 13:20:00,71.13,71.17,71.11,71.12,27000.0,63.1888,63.2244,63.1711,63.1799,27000.0
2015-01-23 13:30:00,71.12,71.18,71.12,71.18,43600.0,63.1799,63.2332,63.1799,63.2332,43600.0
2015-01-23 13:40:00,71.18,71.25,71.17,71.25,53700.0,63.2332,63.2954,63.2244,63.2954,53700.0
2015-01-23 13:50:00,71.25,71.28,71.2,71.21,50000.0,63.2954,63.3221,63.251,63.2599,50000.0
2015-01-23 14:00:00,71.21,71.23,71.14,71.18,72400.0,63.2599,63.2777,63.1977,63.2332,72400.0
2015-01-23 14:10:00,71.17,71.17,71.08,71.1,46700.0,63.2244,63.2244,63.1444,63.1622,46700.0
2015-01-23 14:20:00,71.11,71.16,71.09,71.13,52500.0,63.1711,63.2155,63.1533,63.1888,52500.0
2015-01-23 14:30:00,71.14,71.14,71.02,71.03,198400.0,63.1977,63.1977,63.0911,63.1,198400.0
2015-01-23 14:40:00,71.03,71.07,70.98,70.99,83400.0,63.1,63.1355,63.0556,63.0645,83400.0
2015-01-23 14:50:00,70.99,71.02,70.97,70.97,52400.0,63.0645,63.0911,63.0467,63.0467,52400.0
2015-01-23 15:00:00,70.97,71.0,70.92,70.98,79600.0,63.0467,63.0733,63.0023,63.0556,79600.0
2015-01-23 15:10:00,70.98,71.03,70.95,71.01,83500.0,63.0556,63.1,63.0289,63.0822,83500.0
2015-01-23 15:20:00,71.0,71.04,70.97,71.03,74500.0,63.0733,63.1089,63.0467,63.1,74500.0
2015-01-23 15:30:00,71.03,71.03,70.93,70.93,174800.0,63.1,63.1,63.0112,63.0112,174800.0
2015-01-23 15:40:00,70.94,71.0,70.92,70.96,284300.0,63.02,63.0733,63.0023,63.0378,284300.0
2015-01-23 15:50:00,70.96,70.96,70.85,70.89,473200.0,63.0378,63.0378,62.9401,62.9756,473200.0
2015-01-26 09:30:00,70.9,70.91,70.71,70.75,272800.0,62.9845,62.9934,62.8157,62.8513,272800.0
2015-01-26 09:40:00,70.75,70.86,70.68,70.73,146900.0,62.8513,62.949,62.7891,62.8335,146900.0
2015-01-26 09:50:00,70.73,70.86,70.72,70.8,116200.0,62.8335,62.949,62.8246,62.8957,116200.0
2015-01-26 10:00:00,70.81,70.92,70.76,70.9,74400.0,62.9046,63.0023,62.8601,62.9845,74400.0
2015-01-26 10:10:00,70.89,70.92,70.78,70.83,58200.0,62.9756,63.0023,62.8779,62.9223,58200.0
2015-01-26 10:20:00,70.84,70.94,70.8,70.92,56200.0,62.9312,63.02,62.8957,63.0023,56200.0
2015-01-26 10:30:00,70.92,70.94,70.84,70.9,59200.0,63.0023,63.02,62.9312,62.9845,59200.0
2015-01-26 10:40:00,70.9,71.08,70.89,71.03,59400.0,62.9845,63.1444,62.9756,63.1,59400.0
2015-01-26 10:50:00,71.04,71.09,71.01,71.05,44300.0,63.1089,63.1533,63.0822,63.1178,44300.0
2015-01-26 11:00:00,71.05,71.13,71.01,71.06,79000.0,63.1178,63.1888,63.0822,63.1266,79000.0
2015-01-26 11:10:00,71.06,71.08,70.98,70.99,42600.0,63.1266,63.1444,63.0556,63.0645,42600.0
2015-01-26 11:20:00,71.0,71.03,70.93,70.98,39400.0,63.0733,63.1,63.0112,63.0556,39400.0
2015-01-26 11:30:00,71.0,71.02,70.92,70.97,46500.0,63.0733,63.0911,63.0023,63.0467,46500.0
2015-01-26 11:40:00,70.97,71.07,70.97,71.05,52100.0,63.0467,63.1355,63.0467,63.1178,52100.0
2015-01-26 11:50:00,71.05,71.14,71.04,71.12,55500.0,63.1178,63.1977,63.1089,63.1799,55500.0
2015-01-26 12:00:00,71.12,71.18,71.08,71.17,62200.0,63.1799,63.2332,63.1444,63.2244,62200.0
2015-01-26 12:10:00,71.16,71.19,71.12,71.17,49000.0,63.2155,63.2421,63.1799,63.2244,49000.0
2015-01-26 12:20:00,71.17,71.21,71.14,71.17,48200.0,63.2244,63.2599,63.1977,63.2244,48200.0
2015-01-26 12:30:00,71.17,71.2,71.08,71.13,53300.0,63.2244,63.251,63.1444,63.1888,53300.0
2015-01-26 12:40:00,71.13,71.16,71.11,71.12,20300.0,63.1888,63.2155,63.1711,63.1799,20300.0
2015-01-26 12:50:00,71.13,71.16,71.11,71.14,28400.0,63.1888,63.2155,63.1711,63.1977,28400.0
2015-01-26 13:00:00,71.14,71.15,71.07,71.1,335800.0,63.1977,63.2066,63.1355,63.1622,335800.0
2015-01-26 13:10:00,71.1,71.18,71.09,71.17,57300.0,63.1622,63.2332,63.1533,63.2244,57300.0
2015-01-26 13:20:00,71.17,71.21,71.16,71.18,39100.0,63.2244,63.2599,63.2155,63.2332,39100.0
2015-01-26 13:30:00,71.18,71.24,71.18,71.22,21600.0,63.2332,63.2865,63.2332,63.2688,21600.0
2015-01-26 13:40:00,71.23,71.34,71.22,71.33,45100.0,63.2777,63.3754,63.2688,63.3665,45100.0
2015-01-26 13:50:00,71.33,71.34,71.26,71.26,353500.0,63.3665,63.3754,63.3043,63.3043,353500.0
2015-01-26 14:00:00,71.26,71.28,71.22,71.24,31700.0,63.3043,63.3221,63.2688,63.2865,31700.0
2015-01-26 14:10:00,71.23,71.23,71.17,71.2,33700.0,63.2777,63.2777,63.2244,63.251,33700.0
2015-01-26 14:20:00,71.21,71.22,71.17,71.22,42500.0,63.2599,63.2688,63.2244,63.2688,42500.0
2015-01-26 14:30:00,71.22,71.25,71.21,71.24,53200.0,63.2688,63.2954,63.2599,63.2865,53200.0
2015-01-26 14:40:00,71.25,71.27,71.16,71.2,53000.0,63.2954,63.3132,63.2155,63.251,53000.0
2015-01-26 14:50:00,71.2,71.26,71.18,71.22,26200.0,63.251,63.3043,63.2332,63.2688,26200.0
2015-01-26 15:00:00,71.22,71.23,71.17,71.22,58300.0,63.2688,63.2777,63.2244,63.2688,58300.0
2015-01-26 15:10:00,71.23,71.25,71.14,71.2,72100.0,63.2777,63.2954,63.1977,63.251,72100.0
2015-01-26 15:20:00,71.2,71.25,71.19,71.2,102400.0,63.251,63.2954,63.2421,63.251,102400.0
2015-01-26 15:30:00,71.2,71.29,71.18,71.26,100000.0,63.251,63.331,63.2332,63.3043,100000.0
2015-01-26 15:40:00,71.27,71.27,71.2,71.23,83200.0,63.3132,63.3132,63.251,63.2777,83200.0
2015-01-26 15:50:00,71.23,71.32,71.22,71.28,282500.0,63.2777,63.3576,63.2688,63.3221,282500.0
2015-01-27 09:30:00,70.49,70.73,70.43,70.71,282100.0,62.6203,62.8335,62.567,62.8157,282100.0
2015-01-27 09:40:00,70.71,70.74,70.51,70.64,217900.0,62.8157,62.8424,62.638,62.7535,217900.0
2015-01-27 09:50:00,70.64,70.68,70.5,70.52,116200.0,62.7535,62.7891,62.6292,62.6469,116200.0
2015-01-27 10:00:00,70.51,70.73,70.44,70.68,503400.0,62.638,62.8335,62.5759,62.7891,503400.0
2015-01-27 10:10:00,70.68,70.74,70.59,70.66,253800.0,62.7891,62.8424,62.7091,62.7713,253800.0
2015-01-27 10:20:00,70.65,70.7,70.56,70.6,106600.0,62.7624,62.8068,62.6825,62.718,106600.0
2015-01-27 10:30:00,70.59,70.59,70.37,70.45,104400.0,62.7091,62.7091,62.5137,62.5847,104400.0
2015-01-27 10:40:00,70.44,70.44,70.26,70.31,102000.0,62.5759,62.5759,62.416,62.4604,102000.0
2015-01-27 10:50:00,70.31,70.49,70.3,70.47,129100.0,62.4604,62.6203,62.4515,62.6025,129100.0
2015-01-27 11:00:00,70.46,70.52,70.43,70.51,145800.0,62.5936,62.6469,62.567,62.638,145800.0
2015-01-27 11:10:00,70.52,70.56,70.48,70.55,274200.0,62.6469,62.6825,62.6114,62.6736,274200.0
2015-01-27 11:20:00,70.56,70.67,70.5,70.65,72700.0,62.6825,62.7802,62.6292,62.7624,72700.0
2015-01-27 11:30:00,70.65,70.7,70.63,70.63,89400.0,62.7624,62.8068,62.7447,62.7447,89400.0
2015-01-27 11:40:00,70.64,70.68,70.61,70.68,49200.0,62.7535,62.7891,62.7269,62.7891,49200.0
2015-01-27 11:50:00,70.67,70.74,70.57,70.57,65700.0,62.7802,62.8424,62.6913,62.6913,65700.0
2015-01-27 12:00:00,70.57,70.61,70.52,70.57,58100.0,62.6913,62.7269,62.6469,62.6913,58100.0
2015-01-27 12:10:00,70.56,70.61,70.54,70.56,53800.0,62.6825,62.7269,62.6647,62.6825,53800.0
2015-01-27 12:20:00,70.56,70.75,70.56,70.74,93500.0,62.6825,62.8513,62.6825,62.8424,93500.0
2015-01-27 12:30:00,70.74,70.76,70.68,70.76,52300.0,62.8424,62.8601,62.7891,62.8601,52300.0
2015-01-27 12:40:00,70.75,70.77,70.68,70.69,58200.0,62.8513,62.869,62.7891,62.798,58200.0
2015-01-27 12:50:00,70.69,70.77,70.66,70.77,90400.0,62.798,62.869,62.7713,62.869,90400.0
2015-01-27 13:00:00,70.78,70.81,70.74,70.79,42000.0,62.8779,62.9046,62.8424,62.8868,42000.0
2015-01-27 13:10:00,70.8,70.91,70.78,70.87,58100.0,62.8957,62.9934,62.8779,62.9579,58100.0
2015-01-27 13:20:00,70.87,70.97,70.87,70.94,85900.0,62.9579,63.0467,62.9579,63.02,85900.0
2015-01-27 13:30:00,70.94,70.98,70.91,70.97,47200.0,63.02,63.0556,62.9934,63.0467,47200.0
2015-01-27 13:40:00,70.97,70.98,70.87,70.95,82700.0,63.0467,63.0556,62.9579,63.0289,82700.0
2015-01-27 13:50:00,70.95,70.95,70.85,70.89,73800.0,63.0289,63.0289,62.9401,62.9756,73800.0
2015-01-27 14:00:00,70.88,70.99,70.88,70.94,161000.0,62.9667,63.0645,62.9667,63.02,161000.0
2015-01-27 14:10:00,70.94,71.08,70.92,71.08,272700.0,63.02,63.1444,63.0023,63.1444,272700.0
2015-01-27 14:20:00,71.07,71.19,71.06,71.17,59800.0,63.1355,63.2421,63.1266,63.2244,59800.0
2015-01-27 14:30:00,71.17,71.18,71.1,71.17,32100.0,63.2244,63.2332,63.1622,63.2244,32100.0
2015-01-27 14:40:00,71.18,71.19,71.08,71.12,34700.0,63.2332,63.2421,63.1444,63.1799,34700.0
2015-01-27 14:50:00,71.13,71.15,70.95,70.98,77500.0,63.1888,63.2066,63.0289,63.0556,77500.0
2015-01-27 15:00:00,70.97,71.02,70.92,70.99,278000.0,63.0467,63.0911,63.0023,63.0645,278000.0
2015-01-27 15:10:00,70.98,71.02,70.91,70.91,300300.0,63.0556,63.0911,62.9934,62.9934,300300.0
2015-01-27 15:20:00,70.92,70.92,70.78,70.79,110900.0,63.0023,63.0023,62.8779,62.8868,110900.0
2015-01-27 15:30:00,70.79,70.88,70.74,70.79,179900.0,62.8868,62.9667,62.8424,62.8868,179900.0
2015-01-27 15:40:00,70.79,70.88,70.78,70.8,277700.0,62.8868,62.9667,62.8779,62.8957,277700.0
2015-01-27 15:50:00,70.8,70.81,70.69,70.75,434200.0,62.8957,62.9046,62.798,62.8513,434200.0
2015-01-28 09:30:00,71.1,71.14,70.82,70.91,280500.0,63.1622,63.1977,62.9134,62.9934,280500.0
2015-01-28 09:40:00,70.9,71.07,70.87,71.04,249200.0,62.9845,63.1355,62.9579,63.1089,249200.0
2015-01-28 09:50:00,71.04,71.14,70.99,71.0,115100.0,63.1089,63.1977,63.0645,63.0733,115100.0
2015-01-28 10:00:00,71.02,71.11,70.99,71.04,99500.0,63.0911,63.1711,63.0645,63.1089,99500.0
2015-01-28 10:10:00,71.03,71.09,70.82,70.85,127800.0,63.1,63.1533,62.9134,62.9401,127800.0
2015-01-28 10:20:00,70.86,70.97,70.83,70.84,165300.0,62.949,63.0467,62.9223,62.9312,165300.0
2015-01-28 10:30:00,70.84,70.92,70.64,70.66,119600.0,62.9312,63.0023,62.7535,62.7713,119600.0
2015-01-28 10:40:00,70.66,70.7,70.52,70.57,152700.0,62.7713,62.8068,62.6469,62.6913,152700.0
2015-01-28 10:50:00,70.57,70.62,70.4,70.44,154700.0,62.6913,62.7358,62.5403,62.5759,154700.0
2015-01-28 11:00:00,70.44,70.59,70.41,70.59,87900.0,62.5759,62.7091,62.5492,62.7091,87900.0
2015-01-28 11:10:00,70.59,70.6,70.36,70.44,54500.0,62.7091,62.718,62.5048,62.5759,54500.0
2015-01-28 11:20:00,70.44,70.55,70.35,70.51,73500.0,62.5759,62.6736,62.4959,62.638,73500.0
2015-01-28 11:30:00,70.51,70.64,70.49,70.57,60600.0,62.638,62.7535,62.6203,62.6913,60600.0
2015-01-28 11:40:00,70.57,70.67,70.51,70.64,61000.0,62.6913,62.7802,62.638,62.7535,61000.0
2015-01-28 11:50:00,70.65,70.65,70.52,70.58,31600.0,62.7624,62.7624,62.6469,62.7002,31600.0
2015-01-28 12:00:00,70.6,70.69,70.59,70.65,47700.0,62.718,62.798,62.7091,62.7624,47700.0
2015-01-28 12:10:00,70.65,70.78,70.63,70.77,33400.0,62.7624,62.8779,62.7447,62.869,33400.0
2015-01-28 12:20:00,70.78,70.86,70.74,70.82,59700.0,62.8779,62.949,62.8424,62.9134,59700.0
2015-01-28 12:30:00,70.83,70.85,70.71,70.72,26100.0,62.9223,62.9401,62.8157,62.8246,26100.0
2015-01-28 12:40:00,70.72,70.81,70.71,70.8,31600.0,62.8246,62.9046,62.8157,62.8957,31600.0
2015-01-28 12:50:00,70.81,70.82,70.75,70.77,24100.0,62.9046,62.9134,62.8513,62.869,24100.0
2015-01-28 13:00:00,70.75,70.75,70.68,70.7,24000.0,62.8513,62.8513,62.7891,62.8068,24000.0
2015-01-28 13:10:00,70.7,70.71,70.64,70.68,76900.0,62.8068,62.8157,62.7535,62.7891,76900.0
2015-01-28 13:20:00,70.68,70.74,70.66,70.66,24600.0,62.7891,62.8424,62.7713,62.7713,24600.0
2015-01-28 13:30:00,70.66,70.75,70.66,70.74,24500.0,62.7713,62.8513,62.7713,62.8424,24500.0
2015-01-28 13:40:00,70.74,70.75,70.68,70.71,44100.0,62.8424,62.8513,62.7891,62.8157,44100.0
2015-01-28 13:50:00,70.72,70.78,70.59,70.59,64800.0,62.8246,62.8779,62.7091,62.7091,64800.0
2015-01-28 14:00:00,70.61,70.88,70.51,70.55,233200.0,62.7269,62.9667,62.638,62.6736,233200.0
2015-01-28 14:10:00,70.54,70.65,70.42,70.6,226000.0,62.6647,62.7624,62.5581,62.718,226000.0
2015-01-28 14:20:00,70.59,70.62,70.41,70.45,140000.0,62.7091,62.7358,62.5492,62.5847,140000.0
2015-01-28 14:30:00,70.44,70.44,70.23,70.36,131200.0,62.5759,62.5759,62.3893,62.5048,131200.0
2015-01-28 14:40:00,70.34,70.48,70.3,70.42,85500.0,62.487,62.6114,62.4515,62.5581,85500.0
2015-01-28 14:50:00,70.42,70.59,70.38,70.45,71400.0,62.5581,62.7091,62.5226,62.5847,71400.0
2015-01-28 15:00:00,70.46,70.57,70.35,70.4,100800.0,62.5936,62.6913,62.4959,62.5403,100800.0
2015-01-28 15:10:00,70.41,70.43,70.19,70.2,146000.0,62.5492,62.567,62.3538,62.3627,146000.0
2015-01-28 15:20:00,70.19,70.28,70.08,70.17,156000.0,62.3538,62.4337,62.2561,62.336,156000.0
2015-01-28 15:30:00,70.17,70.18,69.93,69.97,218700.0,62.336,62.3449,62.1228,62.1583,218700.0
2015-01-28 15:40:00,69.97,69.97,69.73,69.88,402100.0,62.1583,62.1583,61.9451,62.0784,402100.0
2015-01-28 15:50:00,69.88,69.93,69.8,69.83,641600.0,62.0784,62.1228,62.0073,62.034,641600.0
2015-01-29 09:30:00,70.17,70.24,69.93,69.99,423600.0,62.336,62.3982,62.1228,62.1761,423600.0
2015-01-29 09:40:00,69.98,69.98,69.64,69.74,678700.0,62.1672,62.1672,61.8652,61.954,678700.0
2015-01-29 09:50:00,69.75,70.0,69.71,69.93,239700.0,61.9629,62.185,61.9274,62.1228,239700.0
2015-01-29 10:00:00,69.93,70.12,69.82,69.95,296100.0,62.1228,62.2916,62.0251,62.1406,296100.0
2015-01-29 10:10:00,69.94,70.06,69.87,70.02,192800.0,62.1317,62.2383,62.0695,62.2028,192800.0
2015-01-29 10:20:00,70.02,70.09,69.86,70.05,123100.0,62.2028,62.2649,62.0606,62.2294,123100.0
2015-01-29 10:30:00,70.06,70.09,69.8,69.91,172000.0,62.2383,62.2649,62.0073,62.105,172000.0
2015-01-29 10:40:00,69.9,69.92,69.64,69.76,184600.0,62.0962,62.1139,61.8652,61.9718,184600.0
2015-01-29 10:50:00,69.77,69.88,69.69,69.85,100300.0,61.9807,62.0784,61.9096,62.0517,100300.0
2015-01-29 11:00:00,69.84,69.87,69.71,69.84,96800.0,62.0428,62.0695,61.9274,62.0428,96800.0
2015-01-29 11:10:00,69.85,69.97,69.79,69.83,171000.0,62.0517,62.1583,61.9984,62.034,171000.0
2015-01-29 11:20:00,69.83,69.98,69.81,69.92,155600.0,62.034,62.1672,62.0162,62.1139,155600.0
2015-01-29 11:30:00,69.92,70.08,69.92,70.07,232200.0,62.1139,62.2561,62.1139,62.2472,232200.0
2015-01-29 11:40:00,70.08,70.09,69.97,70.02,207800.0,62.2561,62.2649,62.1583,62.2028,207800.0
2015-01-29 11:50:00,70.02,70.15,70.0,70.0,161000.0,62.2028,62.3182,62.185,62.185,161000.0
2015-01-29 12:00:00,70.01,70.19,70.01,70.12,144300.0,62.1939,62.3538,62.1939,62.2916,144300.0
2015-01-29 12:10:00,70.12,70.18,70.08,70.1,185900.0,62.2916,62.3449,62.2561,62.2738,185900.0
2015-01-29 12:20:00,70.09,70.14,70.01,70.11,108700.0,62.2649,62.3094,62.1939,62.2827,108700.0
2015-01-29 12:30:00,70.11,70.14,70.03,70.05,143700.0,62.2827,62.3094,62.2116,62.2294,143700.0
2015-01-29 12:40:00,70.06,70.09,69.95,70.03,158900.0,62.2383,62.2649,62.1406,62.2116,158900.0
2015-01-29 12:50:00,70.02,70.13,69.98,70.1,192000.0,62.2028,62.3005,62.1672,62.2738,192000.0
2015-01-29 13:00:00,70.11,70.13,70.01,70.04,137800.0,62.2827,62.3005,62.1939,62.2205,137800.0
2015-01-29 13:10:00,70.03,70.18,70.02,70.13,125200.0,62.2116,62.3449,62.2028,62.3005,125200.0
2015-01-29 13:20:00,70.14,70.27,70.13,70.23,125800.0,62.3094,62.4248,62.3005,62.3893,125800.0
2015-01-29 13:30:00,70.24,70.33,70.21,70.32,120900.0,62.3982,62.4781,62.3715,62.4693,120900.0
2015-01-29 13:40:00,70.33,70.42,70.29,70.42,120300.0,62.4781,62.5581,62.4426,62.5581,120300.0
2015-01-29 13:50:00,70.42,70.48,70.33,70.34,171000.0,62.5581,62.6114,62.4781,62.487,171000.0
2015-01-29 14:00:00,70.34,70.4,70.32,70.33,112900.0,62.487,62.5403,62.4693,62.4781,112900.0
2015-01-29 14:10:00,70.33,70.39,70.28,70.32,119400.0,62.4781,62.5314,62.4337,62.4693,119400.0
2015-01-29 14:20:00,70.31,70.51,70.3,70.51,106700.0,62.4604,62.638,62.4515,62.638,106700.0
2015-01-29 14:30:00,70.5,70.56,70.48,70.53,208200.0,62.6292,62.6825,62.6114,62.6558,208200.0
2015-01-29 14:40:00,70.51,70.52,70.4,70.4,140000.0,62.638,62.6469,62.5403,62.5403,140000.0
2015-01-29 14:50:00,70.4,70.46,70.37,70.45,124600.0,62.5403,62.5936,62.5137,62.5847,124600.0
2015-01-29 15:00:00,70.45,70.62,70.43,70.61,131200.0,62.5847,62.7358,62.567,62.7269,131200.0
2015-01-29 15:10:00,70.62,70.64,70.5,70.64,275100.0,62.7358,62.7535,62.6292,62.7535,275100.0
2015-01-29 15:20:00,70.64,70.8,70.61,70.72,357000.0,62.7535,62.8957,62.7269,62.8246,357000.0
2015-01-29 15:30:00,70.73,70.87,70.72,70.85,270700.0,62.8335,62.9579,62.8246,62.9401,270700.0
2015-01-29 15:40:00,70.85,70.9,70.69,70.73,479400.0,62.9401,62.9845,62.798,62.8335,479400.0
2015-01-29 15:50:00,70.73,70.76,70.68,70.75,587700.0,62.8335,62.8601,62.7891,62.8513,587700.0
2015-01-30 09:30:00,70.53,70.75,70.5,70.64,445200.0,62.6558,62.8513,62.6292,62.7535,445200.0
2015-01-30 09:40:00,70.64,70.91,70.64,70.71,276400.0,62.7535,62.9934,62.7535,62.8157,276400.0
2015-01-30 09:50:00,70.72,70.77,70.56,70.57,228000.0,62.8246,62.869,62.6825,62.6913,228000.0
2015-01-30 10:00:00,70.55,70.59,70.41,70.45,212200.0,62.6736,62.7091,62.5492,62.5847,212200.0
2015-01-30 10:10:00,70.45,70.49,70.34,70.38,179800.0,62.5847,62.6203,62.487,62.5226,179800.0
2015-01-30 10:20:00,70.38,70.4,70.23,70.24,122200.0,62.5226,62.5403,62.3893,62.3982,122200.0
2015-01-30 10:30:00,70.23,70.23,70.07,70.2,133400.0,62.3893,62.3893,62.2472,62.3627,133400.0
2015-01-30 10:40:00,70.21,70.4,70.18,70.39,87300.0,62.3715,62.5403,62.3449,62.5314,87300.0
2015-01-30 10:50:00,70.39,70.39,70.2,70.36,114300.0,62.5314,62.5314,62.3627,62.5048,114300.0
2015-01-30 11:00:00,70.36,70.47,70.3,70.32,92500.0,62.5048,62.6025,62.4515,62.4693,92500.0
2015-01-30 11:10:00,70.31,70.39,70.2,70.29,147200.0,62.4604,62.5314,62.3627,62.4426,147200.0
2015-01-30 11:20:00,70.29,70.43,70.24,70.39,144300.0,62.4426,62.567,62.3982,62.5314,144300.0
2015-01-30 11:30:00,70.38,70.45,70.36,70.38,81500.0,62.5226,62.5847,62.5048,62.5226,81500.0
2015-01-30 11:40:00,70.38,70.4,70.26,70.32,107400.0,62.5226,62.5403,62.416,62.4693,107400.0
2015-01-30 11:50:00,70.33,70.55,70.3,70.55,68700.0,62.4781,62.6736,62.4515,62.6736,68700.0
2015-01-30 12:00:00,70.56,70.69,70.54,70.58,153600.0,62.6825,62.798,62.6647,62.7002,153600.0
2015-01-30 12:10:00,70.59,70.77,70.55,70.71,97700.0,62.7091,62.869,62.6736,62.8157,97700.0
2015-01-30 12:20:00,70.71,70.78,70.67,70.72,58500.0,62.8157,62.8779,62.7802,62.8246,58500.0
2015-01-30 12:30:00,70.7,70.71,70.58,70.59,59800.0,62.8068,62.8157,62.7002,62.7091,59800.0
2015-01-30 12:40:00,70.59,70.61,70.53,70.55,61100.0,62.7091,62.7269,62.6558,62.6736,61100.0
2015-01-30 12:50:00,70.54,70.6,70.42,70.45,96500.0,62.6647,62.718,62.5581,62.5847,96500.0
2015-01-30 13:00:00,70.46,70.55,70.46,70.49,60200.0,62.5936,62.6736,62.5936,62.6203,60200.0
2015-01-30 13:10:00,70.49,70.51,70.35,70.36,58600.0,62.6203,62.638,62.4959,62.5048,58600.0
2015-01-30 13:20:00,70.36,70.51,70.34,70.5,63000.0,62.5048,62.638,62.487,62.6292,63000.0
2015-01-30 13:30:00,70.49,70.62,70.46,70.57,54500.0,62.6203,62.7358,62.5936,62.6913,54500.0
2015-01-30 13:40:00,70.57,70.75,70.53,70.73,72400.0,62.6913,62.8513,62.6558,62.8335,72400.0
2015-01-30 13:50:00,70.73,70.77,70.65,70.72,90100.0,62.8335,62.869,62.7624,62.8246,90100.0
2015-01-30 14:00:00,70.73,70.73,70.61,70.69,75200.0,62.8335,62.8335,62.7269,62.798,75200.0
2015-01-30 14:10:00,70.68,70.79,70.6,70.77,210800.0,62.7891,62.8868,62.718,62.869,210800.0
2015-01-30 14:20:00,70.76,70.88,70.74,70.88,105500.0,62.8601,62.9667,62.8424,62.9667,105500.0
2015-01-30 14:30:00,70.88,70.92,70.71,70.72,145500.0,62.9667,63.0023,62.8157,62.8246,145500.0
2015-01-30 14:40:00,70.72,70.76,70.51,70.53,105400.0,62.8246,62.8601,62.638,62.6558,105400.0
2015-01-30 14:50:00,70.53,70.53,70.36,70.42,229100.0,62.6558,62.6558,62.5048,62.5581,229100.0
2015-01-30 15:00:00,70.43,70.49,70.24,70.28,224000.0,62.567,62.6203,62.3982,62.4337,224000.0
2015-01-30 15:10:00,70.28,70.41,70.23,70.23,176800.0,62.4337,62.5492,62.3893,62.3893,176800.0
2015-01-30 15:20:00,70.24,70.33,70.11,70.3,528700.0,62.3982,62.4781,62.2827,62.4515,528700.0
2015-01-30 15:30:00,70.3,70.3,70.13,70.21,678900.0,62.4515,62.4515,62.3005,62.3715,678900.0
2015-01-30 15:40:00,70.2,70.21,70.03,70.05,640900.0,62.3627,62.3715,62.2116,62.2294,640900.0
2015-01-30 15:50:00,70.06,70.06,69.9,69.98,1073500.0,62.2383,62.2383,62.0962,62.1672,1073500.0
2015-02-02 09:30:00,70.17,70.17,69.79,69.81,780400.0,62.336,62.336,61.9984,62.0162,780400.0
2015-02-02 09:40:00,69.81,69.81,69.5,69.56,392700.0,62.0162,62.0162,61.7408,61.7941,392700.0
2015-02-02 09:50:00,69.54,69.54,69.38,69.39,408000.0,61.7763,61.7763,61.6342,61.6431,408000.0
2015-02-02 10:00:00,69.39,69.39,69.07,69.12,564700.0,61.6431,61.6431,61.3588,61.4032,564700.0
2015-02-02 10:10:00,69.13,69.3,69.06,69.3,518900.0,61.4121,61.5631,61.3499,61.5631,518900.0
2015-02-02 10:20:00,69.3,69.39,69.26,69.29,254700.0,61.5631,61.6431,61.5276,61.5543,254700.0
2015-02-02 10:30:00,69.3,69.48,69.22,69.48,223800.0,61.5631,61.723,61.4921,61.723,223800.0
2015-02-02 10:40:00,69.48,69.6,69.44,69.46,232100.0,61.723,61.8296,61.6875,61.7053,232100.0
2015-02-02 10:50:00,69.45,69.67,69.41,69.56,240000.0,61.6964,61.8918,61.6609,61.7941,240000.0
2015-02-02 11:00:00,69.55,69.88,69.55,69.88,168400.0,61.7852,62.0784,61.7852,62.0784,168400.0
2015-02-02 11:10:00,69.88,69.98,69.85,69.85,153800.0,62.0784,62.1672,62.0517,62.0517,153800.0
2015-02-02 11:20:00,69.84,70.01,69.76,70.0,181300.0,62.0428,62.1939,61.9718,62.185,181300.0
2015-02-02 11:30:00,70.01,70.25,69.96,70.21,804700.0,62.1939,62.4071,62.1495,62.3715,804700.0
2015-02-02 11:40:00,70.21,70.32,70.11,70.23,374000.0,62.3715,62.4693,62.2827,62.3893,374000.0
2015-02-02 11:50:00,70.22,70.23,70.07,70.1,421000.0,62.3804,62.3893,62.2472,62.2738,421000.0
2015-02-02 12:00:00,70.1,70.15,69.91,69.95,168300.0,62.2738,62.3182,62.105,62.1406,168300.0
2015-02-02 12:10:00,69.95,70.04,69.93,70.04,129100.0,62.1406,62.2205,62.1228,62.2205,129100.0
2015-02-02 12:20:00,70.04,70.05,69.84,69.93,119100.0,62.2205,62.2294,62.0428,62.1228,119100.0
2015-02-02 12:30:00,69.93,70.01,69.84,70.0,187200.0,62.1228,62.1939,62.0428,62.185,187200.0
2015-02-02 12:40:00,69.99,70.04,69.84,69.86,195500.0,62.1761,62.2205,62.0428,62.0606,195500.0
2015-02-02 12:50:00,69.86,69.96,69.81,69.83,179100.0,62.0606,62.1495,62.0162,62.034,179100.0
2015-02-02 13:00:00,69.84,69.85,69.74,69.85,186000.0,62.0428,62.0517,61.954,62.0517,186000.0
2015-02-02 13:10:00,69.85,69.95,69.84,69.89,172600.0,62.0517,62.1406,62.0428,62.0873,172600.0
2015-02-02 13:20:00,69.9,70.13,69.89,70.03,497900.0,62.0962,62.3005,62.0873,62.2116,497900.0
2015-02-02 13:30:00,70.04,70.11,69.76,69.76,484200.0,62.2205,62.2827,61.9718,61.9718,484200.0
2015-02-02 13:40:00,69.75,69.8,69.66,69.68,230000.0,61.9629,62.0073,61.8829,61.9007,230000.0
2015-02-02 13:50:00,69.69,69.77,69.59,69.63,205500.0,61.9096,61.9807,61.8208,61.8563,205500.0
2015-02-02 14:00:00,69.62,69.85,69.61,69.8,110000.0,61.8474,62.0517,61.8385,62.0073,110000.0
2015-02-02 14:10:00,69.8,69.91,69.74,69.91,111800.0,62.0073,62.105,61.954,62.105,111800.0
2015-02-02 14:20:00,69.91,70.04,69.89,70.04,142000.0,62.105,62.2205,62.0873,62.2205,142000.0
2015-02-02 14:30:00,70.03,70.07,69.89,69.92,236700.0,62.2116,62.2472,62.0873,62.1139,236700.0
2015-02-02 14:40:00,69.92,69.97,69.74,69.79,148600.0,62.1139,62.1583,61.954,61.9984,148600.0
2015-02-02 14:50:00,69.78,69.98,69.78,69.85,170700.0,61.9895,62.1672,61.9895,62.0517,170700.0
2015-02-02 15:00:00,69.86,69.98,69.83,69.98,123300.0,62.0606,62.1672,62.034,62.1672,123300.0
2015-02-02 15:10:00,69.99,70.15,69.97,70.09,180600.0,62.1761,62.3182,62.1583,62.2649,180600.0
2015-02-02 15:20:00,70.09,70.24,70.08,70.2,184900.0,62.2649,62.3982,62.2561,62.3627,184900.0
2015-02-02 15:30:00,70.2,70.49,70.16,70.49,287800.0,62.3627,62.6203,62.3271,62.6203,287800.0
2015-02-02 15:40:00,70.5,70.67,70.48,70.55,568800.0,62.6292,62.7802,62.6114,62.6736,568800.0
2015-02-02 15:50:00,70.57,70.61,70.48,70.59,468300.0,62.6913,62.7269,62.6114,62.7091,468300.0
2015-02-03 09:30:00,71.11,71.27,70.86,71.14,248700.0,63.1711,63.3132,62.949,63.1977,248700.0
2015-02-03 09:40:00,71.15,71.49,71.13,71.44,213500.0,63.2066,63.5086,63.1888,63.4642,213500.0
2015-02-03 09:50:00,71.44,71.47,71.34,71.44,158800.0,63.4642,63.4909,63.3754,63.4642,158800.0
2015-02-03 10:00:00,71.46,71.49,71.29,71.37,144400.0,63.482,63.5086,63.331,63.402,144400.0
2015-02-03 10:10:00,71.37,71.43,71.28,71.38,144000.0,63.402,63.4553,63.3221,63.4109,144000.0
2015-02-03 10:20:00,71.37,71.51,71.36,71.51,146700.0,63.402,63.5264,63.3932,63.5264,146700.0
2015-02-03 10:30:00,71.53,71.53,71.35,71.42,98500.0,63.5442,63.5442,63.3843,63.4465,98500.0
2015-02-03 10:40:00,71.41,71.44,71.22,71.3,115900.0,63.4376,63.4642,63.2688,63.3399,115900.0
2015-02-03 10:50:00,71.3,71.34,71.15,71.16,129800.0,63.3399,63.3754,63.2066,63.2155,129800.0
2015-02-03 11:00:00,71.15,71.35,71.14,71.34,201500.0,63.2066,63.3843,63.1977,63.3754,201500.0
2015-02-03 11:10:00,71.33,71.48,71.24,71.45,106100.0,63.3665,63.4998,63.2865,63.4731,106100.0
2015-02-03 11:20:00,71.46,71.55,71.43,71.47,135200.0,63.482,63.5619,63.4553,63.4909,135200.0
2015-02-03 11:30:00,71.46,71.55,71.42,71.53,121900.0,63.482,63.5619,63.4465,63.5442,121900.0
2015-02-03 11:40:00,71.53,71.62,71.47,71.48,130300.0,63.5442,63.6241,63.4909,63.4998,130300.0
2015-02-03 11:50:00,71.48,71.51,71.29,71.32,145000.0,63.4998,63.5264,63.331,63.3576,145000.0
2015-02-03 12:00:00,71.31,71.41,71.25,71.39,394500.0,63.3487,63.4376,63.2954,63.4198,394500.0
2015-02-03 12:10:00,71.39,71.51,71.36,71.47,207300.0,63.4198,63.5264,63.3932,63.4909,207300.0
2015-02-03 12:20:00,71.47,71.51,71.42,71.48,174500.0,63.4909,63.5264,63.4465,63.4998,174500.0
2015-02-03 12:30:00,71.49,71.52,71.42,71.48,100800.0,63.5086,63.5353,63.4465,63.4998,100800.0
2015-02-03 12:40:00,71.49,71.63,71.47,71.58,53700.0,63.5086,63.633,63.4909,63.5886,53700.0
2015-02-03 12:50:00,71.58,71.61,71.48,71.52,52300.0,63.5886,63.6152,63.4998,63.5353,52300.0
2015-02-03 13:00:00,71.53,71.56,71.47,71.53,38600.0,63.5442,63.5708,63.4909,63.5442,38600.0
2015-02-03 13:10:00,71.52,71.6,71.48,71.57,44400.0,63.5353,63.6064,63.4998,63.5797,44400.0
2015-02-03 13:20:00,71.57,71.71,71.57,71.66,95400.0,63.5797,63.7041,63.5797,63.6597,95400.0
2015-02-03 13:30:00,71.68,71.74,71.64,71.65,38000.0,63.6774,63.7307,63.6419,63.6508,38000.0
2015-02-03 13:40:00,71.65,71.72,71.63,71.69,76100.0,63.6508,63.713,63.633,63.6863,76100.0
2015-02-03 13:50:00,71.71,71.83,71.67,71.82,135100.0,63.7041,63.8107,63.6685,63.8018,135100.0
2015-02-03 14:00:00,71.82,71.87,71.76,71.78,99700.0,63.8018,63.8462,63.7485,63.7663,99700.0
2015-02-03 14:10:00,71.77,71.82,71.76,71.8,46300.0,63.7574,63.8018,63.7485,63.784,46300.0
2015-02-03 14:20:00,71.8,71.84,71.72,71.76,81600.0,63.784,63.8196,63.713,63.7485,81600.0
2015-02-03 14:30:00,71.77,71.84,71.72,71.83,62500.0,63.7574,63.8196,63.713,63.8107,62500.0
2015-02-03 14:40:00,71.83,71.88,71.81,71.85,39300.0,63.8107,63.8551,63.7929,63.8284,39300.0
2015-02-03 14:50:00,71.85,71.92,71.83,71.92,59000.0,63.8284,63.8906,63.8107,63.8906,59000.0
2015-02-03 15:00:00,71.92,71.96,71.89,71.94,66000.0,63.8906,63.9262,63.864,63.9084,66000.0
2015-02-03 15:10:00,71.94,71.94,71.86,71.88,58500.0,63.9084,63.9084,63.8373,63.8551,58500.0
2015-02-03 15:20:00,71.88,71.97,71.88,71.94,107500.0,63.8551,63.935,63.8551,63.9084,107500.0
2015-02-03 15:30:00,71.94,71.99,71.88,71.99,182500.0,63.9084,63.9528,63.8551,63.9528,182500.0
2015-02-03 15:40:00,72.0,72.09,71.98,72.06,217500.0,63.9617,64.0417,63.9439,64.015,217500.0
2015-02-03 15:50:00,72.06,72.13,72.06,72.1,467400.0,64.015,64.0772,64.015,64.0505,467400.0
2015-02-04 09:30:00,72.11,72.44,72.04,72.27,455800.0,64.0594,64.3526,63.9972,64.2016,455800.0
2015-02-04 09:40:00,72.26,72.31,72.13,72.27,296000.0,64.1927,64.2371,64.0772,64.2016,296000.0
2015-02-04 09:50:00,72.27,72.38,72.2,72.36,149100.0,64.2016,64.2993,64.1394,64.2815,149100.0
2015-02-04 10:00:00,72.38,72.55,72.3,72.3,891300.0,64.2993,64.4503,64.2282,64.2282,891300.0
2015-02-04 10:10:00,72.3,72.39,72.22,72.28,126100.0,64.2282,64.3082,64.1571,64.2104,126100.0
2015-02-04 10:20:00,72.27,72.3,72.18,72.23,68800.0,64.2016,64.2282,64.1216,64.166,68800.0
2015-02-04 10:30:00,72.21,72.27,72.12,72.24,96900.0,64.1483,64.2016,64.0683,64.1749,96900.0
2015-02-04 10:40:00,72.24,72.41,72.2,72.35,102100.0,64.1749,64.3259,64.1394,64.2726,102100.0
2015-02-04 10:50:00,72.36,72.38,72.28,72.33,51200.0,64.2815,64.2993,64.2104,64.2549,51200.0
2015-02-04 11:00:00,72.33,72.51,72.25,72.51,78100.0,64.2549,64.4148,64.1838,64.4148,78100.0
2015-02-04 11:10:00,72.51,72.68,72.46,72.59,162800.0,64.4148,64.5658,64.3703,64.4858,162800.0
2015-02-04 11:20:00,72.59,72.86,72.59,72.76,215300.0,64.4858,64.7257,64.4858,64.6369,215300.0
2015-02-04 11:30:00,72.76,72.85,72.74,72.74,117100.0,64.6369,64.7168,64.6191,64.6191,117100.0
2015-02-04 11:40:00,72.75,72.8,72.71,72.8,51000.0,64.628,64.6724,64.5924,64.6724,51000.0
2015-02-04 11:50:00,72.81,72.82,72.75,72.81,54800.0,64.6813,64.6902,64.628,64.6813,54800.0
2015-02-04 12:00:00,72.8,72.81,72.71,72.79,48600.0,64.6724,64.6813,64.5924,64.6635,48600.0
2015-02-04 12:10:00,72.79,72.81,72.74,72.8,202400.0,64.6635,64.6813,64.6191,64.6724,202400.0
2015-02-04 12:20:00,72.8,72.82,72.7,72.7,1819600.0,64.6724,64.6902,64.5836,64.5836,1819600.0
2015-02-04 12:30:00,72.69,72.75,72.67,72.7,158300.0,64.5747,64.628,64.5569,64.5836,158300.0
2015-02-04 12:40:00,72.69,72.69,72.59,72.62,91700.0,64.5747,64.5747,64.4858,64.5125,91700.0
2015-02-04 12:50:00,72.62,72.72,72.62,72.69,73300.0,64.5125,64.6013,64.5125,64.5747,73300.0
2015-02-04 13:00:00,72.69,72.73,72.64,72.72,62600.0,64.5747,64.6102,64.5302,64.6013,62600.0
2015-02-04 13:10:00,72.72,72.73,72.66,72.7,42300.0,64.6013,64.6102,64.548,64.5836,42300.0
2015-02-04 13:20:00,72.69,72.74,72.65,72.73,48000.0,64.5747,64.6191,64.5391,64.6102,48000.0
2015-02-04 13:30:00,72.72,72.78,72.72,72.76,83000.0,64.6013,64.6546,64.6013,64.6369,83000.0
2015-02-04 13:40:00,72.75,72.79,72.7,72.7,57200.0,64.628,64.6635,64.5836,64.5836,57200.0
2015-02-04 13:50:00,72.7,72.73,72.63,72.68,76000.0,64.5836,64.6102,64.5214,64.5658,76000.0
2015-02-04 14:00:00,72.68,72.83,72.67,72.71,69100.0,64.5658,64.699,64.5569,64.5924,69100.0
2015-02-04 14:10:00,72.7,72.74,72.58,72.61,57700.0,64.5836,64.6191,64.4769,64.5036,57700.0
2015-02-04 14:20:00,72.61,72.71,72.6,72.7,71600.0,64.5036,64.5924,64.4947,64.5836,71600.0
2015-02-04 14:30:00,72.7,72.76,72.65,72.76,91600.0,64.5836,64.6369,64.5391,64.6369,91600.0
2015-02-04 14:40:00,72.76,72.79,72.72,72.78,87800.0,64.6369,64.6635,64.6013,64.6546,87800.0
2015-02-04 14:50:00,72.78,72.8,72.72,72.72,66400.0,64.6546,64.6724,64.6013,64.6013,66400.0
2015-02-04 15:00:00,72.72,72.77,72.66,72.77,92100.0,64.6013,64.6457,64.548,64.6457,92100.0
2015-02-04 15:10:00,72.77,72.86,72.72,72.83,90400.0,64.6457,64.7257,64.6013,64.699,90400.0
2015-02-04 15:20:00,72.83,72.94,72.81,72.94,99800.0,64.699,64.7968,64.6813,64.7968,99800.0
2015-02-04 15:30:00,72.94,72.97,72.79,72.8,175000.0,64.7968,64.8234,64.6635,64.6724,175000.0
2015-02-04 15:40:00,72.79,72.83,72.38,72.51,1036700.0,64.6635,64.699,64.2993,64.4148,1036700.0
2015-02-04 15:50:00,72.52,72.59,72.42,72.59,892600.0,64.4236,64.4858,64.3348,64.4858,892600.0
2015-02-05 09:30:00,72.65,72.82,72.56,72.81,590800.0,64.5391,64.6902,64.4592,64.6813,590800.0
2015-02-05 09:40:00,72.82,73.02,72.71,73.02,441100.0,64.6902,64.8678,64.5924,64.8678,441100.0
2015-02-05 09:50:00,73.02,73.04,72.85,72.86,330500.0,64.8678,64.8856,64.7168,64.7257,330500.0
2015-02-05 10:00:00,72.87,73.0,72.85,72.92,210700.0,64.7346,64.8501,64.7168,64.779,210700.0
2015-02-05 10:10:00,72.92,72.97,72.85,72.94,111600.0,64.779,64.8234,64.7168,64.7968,111600.0
2015-02-05 10:20:00,72.95,72.99,72.88,72.96,113900.0,64.8056,64.8412,64.7435,64.8145,113900.0
2015-02-05 10:30:00,72.96,72.97,72.87,72.94,81400.0,64.8145,64.8234,64.7346,64.7968,81400.0
2015-02-05 10:40:00,72.95,73.04,72.95,73.03,55200.0,64.8056,64.8856,64.8056,64.8767,55200.0
2015-02-05 10:50:00,73.03,73.05,72.99,72.99,97900.0,64.8767,64.8945,64.8412,64.8412,97900.0
2015-02-05 11:00:00,72.98,73.02,72.95,73.0,181600.0,64.8323,64.8678,64.8056,64.8501,181600.0
2015-02-05 11:10:00,72.99,73.02,72.87,72.87,108700.0,64.8412,64.8678,64.7346,64.7346,108700.0
2015-02-05 11:20:00,72.9,72.95,72.86,72.95,47300.0,64.7612,64.8056,64.7257,64.8056,47300.0
2015-02-05 11:30:00,72.97,73.03,72.96,73.03,49000.0,64.8234,64.8767,64.8145,64.8767,49000.0
2015-02-05 11:40:00,73.03,73.03,72.94,73.02,56400.0,64.8767,64.8767,64.7968,64.8678,56400.0
2015-02-05 11:50:00,73.01,73.03,72.96,73.0,54900.0,64.8589,64.8767,64.8145,64.8501,54900.0
2015-02-05 12:00:00,73.0,73.02,72.96,73.01,27900.0,64.8501,64.8678,64.8145,64.8589,27900.0
2015-02-05 12:10:00,73.02,73.05,72.94,72.97,41800.0,64.8678,64.8945,64.7968,64.8234,41800.0
2015-02-05 12:20:00,72.97,73.0,72.92,72.94,22000.0,64.8234,64.8501,64.779,64.7968,22000.0
2015-02-05 12:30:00,72.94,73.01,72.94,72.97,23800.0,64.7968,64.8589,64.7968,64.8234,23800.0
2015-02-05 12:40:00,72.97,73.01,72.92,72.93,29200.0,64.8234,64.8589,64.779,64.7879,29200.0
2015-02-05 12:50:00,72.93,72.95,72.87,72.92,178600.0,64.7879,64.8056,64.7346,64.779,178600.0
2015-02-05 13:00:00,72.92,72.96,72.9,72.92,35700.0,64.779,64.8145,64.7612,64.779,35700.0
2015-02-05 13:10:00,72.91,73.01,72.91,72.99,353900.0,64.7701,64.8589,64.7701,64.8412,353900.0
2015-02-05 13:20:00,72.98,73.01,72.95,73.0,78600.0,64.8323,64.8589,64.8056,64.8501,78600.0
2015-02-05 13:30:00,72.99,73.02,72.96,73.0,104700.0,64.8412,64.8678,64.8145,64.8501,104700.0
2015-02-05 13:40:00,73.0,73.09,72.98,73.09,87700.0,64.8501,64.93,64.8323,64.93,87700.0
2015-02-05 13:50:00,73.08,73.09,73.02,73.02,18900.0,64.9211,64.93,64.8678,64.8678,18900.0
2015-02-05 14:00:00,73.02,73.02,72.95,72.98,32200.0,64.8678,64.8678,64.8056,64.8323,32200.0
2015-02-05 14:10:00,72.98,73.06,72.98,73.03,46300.0,64.8323,64.9034,64.8323,64.8767,46300.0
2015-02-05 14:20:00,73.04,73.04,72.96,73.0,25800.0,64.8856,64.8856,64.8145,64.8501,25800.0
2015-02-05 14:30:00,73.0,73.04,72.98,73.02,46700.0,64.8501,64.8856,64.8323,64.8678,46700.0
2015-02-05 14:40:00,73.02,73.03,72.97,72.98,29800.0,64.8678,64.8767,64.8234,64.8323,29800.0
2015-02-05 14:50:00,72.99,73.01,72.96,72.99,50800.0,64.8412,64.8589,64.8145,64.8412,50800.0
2015-02-05 15:00:00,72.99,73.0,72.93,72.97,44400.0,64.8412,64.8501,64.7879,64.8234,44400.0
2015-02-05 15:10:00,72.96,72.99,72.92,72.98,56800.0,64.8145,64.8412,64.779,64.8323,56800.0
2015-02-05 15:20:00,72.98,73.03,72.96,73.03,91300.0,64.8323,64.8767,64.8145,64.8767,91300.0
2015-02-05 15:30:00,73.03,73.07,72.98,73.07,82300.0,64.8767,64.9122,64.8323,64.9122,82300.0
2015-02-05 15:40:00,73.07,73.07,72.99,72.99,141800.0,64.9122,64.9122,64.8412,64.8412,141800.0
2015-02-05 15:50:00,73.0,73.05,72.99,73.03,558300.0,64.8501,64.8945,64.8412,64.8767,558300.0
2015-02-06 09:30:00,73.15,73.17,72.9,73.11,414900.0,64.9833,65.0011,64.7612,64.9478,414900.0
2015-02-06 09:40:00,73.1,73.11,72.87,72.92,188400.0,64.9389,64.9478,64.7346,64.779,188400.0
2015-02-06 09:50:00,72.94,73.0,72.9,72.97,138300.0,64.7968,64.8501,64.7612,64.8234,138300.0
2015-02-06 10:00:00,72.97,73.05,72.93,73.03,92600.0,64.8234,64.8945,64.7879,64.8767,92600.0
2015-02-06 10:10:00,73.03,73.12,73.02,73.07,65900.0,64.8767,64.9567,64.8678,64.9122,65900.0
2015-02-06 10:20:00,73.06,73.12,73.05,73.09,97800.0,64.9034,64.9567,64.8945,64.93,97800.0
2015-02-06 10:30:00,73.1,73.15,73.07,73.14,64500.0,64.9389,64.9833,64.9122,64.9744,64500.0
2015-02-06 10:40:00,73.13,73.26,73.13,73.23,195900.0,64.9655,65.081,64.9655,65.0544,195900.0
2015-02-06 10:50:00,73.24,73.24,73.15,73.19,60200.0,65.0633,65.0633,64.9833,65.0188,60200.0
2015-02-06 11:00:00,73.17,73.2,73.15,73.19,80400.0,65.0011,65.0277,64.9833,65.0188,80400.0
2015-02-06 11:10:00,73.2,73.23,73.17,73.2,40300.0,65.0277,65.0544,65.0011,65.0277,40300.0
2015-02-06 11:20:00,73.2,73.28,73.2,73.27,32400.0,65.0277,65.0988,65.0277,65.0899,32400.0
2015-02-06 11:30:00,73.26,73.28,73.19,73.27,63900.0,65.081,65.0988,65.0188,65.0899,63900.0
2015-02-06 11:40:00,73.27,73.3,73.22,73.29,50800.0,65.0899,65.1166,65.0455,65.1077,50800.0
2015-02-06 11:50:00,73.29,73.3,73.23,73.23,72400.0,65.1077,65.1166,65.0544,65.0544,72400.0
2015-02-06 12:00:00,73.24,73.28,73.23,73.26,51500.0,65.0633,65.0988,65.0544,65.081,51500.0
2015-02-06 12:10:00,73.27,73.29,73.23,73.25,75200.0,65.0899,65.1077,65.0544,65.0721,75200.0
2015-02-06 12:20:00,73.25,73.27,73.2,73.21,25700.0,65.0721,65.0899,65.0277,65.0366,25700.0
2015-02-06 12:30:00,73.22,73.24,73.19,73.23,89300.0,65.0455,65.0633,65.0188,65.0544,89300.0
2015-02-06 12:40:00,73.23,73.23,73.04,73.12,230100.0,65.0544,65.0544,64.8856,64.9567,230100.0
2015-02-06 12:50:00,73.12,73.17,73.09,73.14,60600.0,64.9567,65.0011,64.93,64.9744,60600.0
2015-02-06 13:00:00,73.15,73.16,73.04,73.1,55700.0,64.9833,64.9922,64.8856,64.9389,55700.0
2015-02-06 13:10:00,73.11,73.11,72.99,73.03,75600.0,64.9478,64.9478,64.8412,64.8767,75600.0
2015-02-06 13:20:00,73.04,73.08,72.89,72.98,79300.0,64.8856,64.9211,64.7523,64.8323,79300.0
2015-02-06 13:30:00,72.99,72.99,72.88,72.93,93400.0,64.8412,64.8412,64.7435,64.7879,93400.0
2015-02-06 13:40:00,72.93,73.02,72.93,72.99,64100.0,64.7879,64.8678,64.7879,64.8412,64100.0
2015-02-06 13:50:00,72.99,73.12,72.99,73.08,89300.0,64.8412,64.9567,64.8412,64.9211,89300.0
2015-02-06 14:00:00,73.07,73.13,73.0,73.07,155900.0,64.9122,64.9655,64.8501,64.9122,155900.0
2015-02-06 14:10:00,73.07,73.15,73.05,73.12,95700.0,64.9122,64.9833,64.8945,64.9567,95700.0
2015-02-06 14:20:00,73.12,73.16,73.1,73.13,116900.0,64.9567,64.9922,64.9389,64.9655,116900.0
2015-02-06 14:30:00,73.13,73.21,73.1,73.17,68800.0,64.9655,65.0366,64.9389,65.0011,68800.0
2015-02-06 14:40:00,73.18,73.2,73.06,73.11,91900.0,65.01,65.0277,64.9034,64.9478,91900.0
2015-02-06 14:50:00,73.1,73.12,73.01,73.01,60200.0,64.9389,64.9567,64.8589,64.8589,60200.0
2015-02-06 15:00:00,73.01,73.01,72.81,72.87,180500.0,64.8589,64.8589,64.6813,64.7346,180500.0
2015-02-06 15:10:00,72.87,72.89,72.79,72.79,181900.0,64.7346,64.7523,64.6635,64.6635,181900.0
2015-02-06 15:20:00,72.78,72.89,72.73,72.75,124700.0,64.6546,64.7523,64.6102,64.628,124700.0
2015-02-06 15:30:00,72.75,72.85,72.71,72.83,127400.0,64.628,64.7168,64.5924,64.699,127400.0
2015-02-06 15:40:00,72.83,72.86,72.75,72.8,208400.0,64.699,64.7257,64.628,64.6724,208400.0
2015-02-06 15:50:00,72.81,72.93,72.8,72.93,339800.0,64.6813,64.7879,64.6724,64.7879,339800.0
2015-02-09 09:30:00,72.53,72.8,72.52,72.76,393200.0,64.4325,64.6724,64.4236,64.6369,393200.0
2015-02-09 09:40:00,72.77,72.82,72.63,72.76,217900.0,64.6457,64.6902,64.5214,64.6369,217900.0
2015-02-09 09:50:00,72.77,72.93,72.77,72.87,82800.0,64.6457,64.7879,64.6457,64.7346,82800.0
2015-02-09 10:00:00,72.88,72.91,72.72,72.73,88700.0,64.7435,64.7701,64.6013,64.6102,88700.0
2015-02-09 10:10:00,72.75,72.8,72.7,72.77,55100.0,64.628,64.6724,64.5836,64.6457,55100.0
2015-02-09 10:20:00,72.78,72.79,72.57,72.57,78600.0,64.6546,64.6635,64.4681,64.4681,78600.0
2015-02-09 10:30:00,72.56,72.7,72.54,72.62,45200.0,64.4592,64.5836,64.4414,64.5125,45200.0
2015-02-09 10:40:00,72.61,72.62,72.46,72.52,71600.0,64.5036,64.5125,64.3703,64.4236,71600.0
2015-02-09 10:50:00,72.52,72.6,72.48,72.53,62100.0,64.4236,64.4947,64.3881,64.4325,62100.0
2015-02-09 11:00:00,72.52,72.66,72.52,72.65,63900.0,64.4236,64.548,64.4236,64.5391,63900.0
2015-02-09 11:10:00,72.65,72.72,72.61,72.72,44800.0,64.5391,64.6013,64.5036,64.6013,44800.0
2015-02-09 11:20:00,72.74,72.86,72.74,72.84,252000.0,64.6191,64.7257,64.6191,64.7079,252000.0
2015-02-09 11:30:00,72.84,72.85,72.7,72.72,48800.0,64.7079,64.7168,64.5836,64.6013,48800.0
2015-02-09 11:40:00,72.71,72.76,72.71,72.74,152900.0,64.5924,64.6369,64.5924,64.6191,152900.0
2015-02-09 11:50:00,72.74,72.77,72.72,72.72,177600.0,64.6191,64.6457,64.6013,64.6013,177600.0
2015-02-09 12:00:00,72.73,72.78,72.66,72.77,49300.0,64.6102,64.6546,64.548,64.6457,49300.0
2015-02-09 12:10:00,72.78,72.8,72.67,72.73,61100.0,64.6546,64.6724,64.5569,64.6102,61100.0
2015-02-09 12:20:00,72.73,72.84,72.72,72.84,44900.0,64.6102,64.7079,64.6013,64.7079,44900.0
2015-02-09 12:30:00,72.86,72.91,72.85,72.87,28500.0,64.7257,64.7701,64.7168,64.7346,28500.0
2015-02-09 12:40:00,72.86,72.86,72.79,72.82,21800.0,64.7257,64.7257,64.6635,64.6902,21800.0
2015-02-09 12:50:00,72.84,72.86,72.79,72.82,65900.0,64.7079,64.7257,64.6635,64.6902,65900.0
2015-02-09 13:00:00,72.82,72.85,72.78,72.8,20200.0,64.6902,64.7168,64.6546,64.6724,20200.0
2015-02-09 13:10:00,72.82,72.85,72.81,72.81,25500.0,64.6902,64.7168,64.6813,64.6813,25500.0
2015-02-09 13:20:00,72.81,72.83,72.75,72.75,57100.0,64.6813,64.699,64.628,64.628,57100.0
2015-02-09 13:30:00,72.75,72.75,72.7,72.72,77500.0,64.628,64.628,64.5836,64.6013,77500.0
2015-02-09 13:40:00,72.72,72.79,72.69,72.7,75600.0,64.6013,64.6635,64.5747,64.5836,75600.0
2015-02-09 13:50:00,72.71,72.76,72.69,72.74,65500.0,64.5924,64.6369,64.5747,64.6191,65500.0
2015-02-09 14:00:00,72.74,72.77,72.67,72.67,146900.0,64.6191,64.6457,64.5569,64.5569,146900.0
2015-02-09 14:10:00,72.68,72.71,72.63,72.66,126500.0,64.5658,64.5924,64.5214,64.548,126500.0
2015-02-09 14:20:00,72.66,72.78,72.64,72.76,84400.0,64.548,64.6546,64.5302,64.6369,84400.0
2015-02-09 14:30:00,72.77,72.83,72.76,72.81,52700.0,64.6457,64.699,64.6369,64.6813,52700.0
2015-02-09 14:40:00,72.81,72.82,72.68,72.7,120300.0,64.6813,64.6902,64.5658,64.5836,120300.0
2015-02-09 14:50:00,72.71,72.75,72.66,72.67,88300.0,64.5924,64.628,64.548,64.5569,88300.0
2015-02-09 15:00:00,72.67,72.68,72.56,72.59,308300.0,64.5569,64.5658,64.4592,64.4858,308300.0
2015-02-09 15:10:00,72.59,72.63,72.55,72.56,202900.0,64.4858,64.5214,64.4503,64.4592,202900.0
2015-02-09 15:20:00,72.55,72.67,72.54,72.67,106300.0,64.4503,64.5569,64.4414,64.5569,106300.0
2015-02-09 15:30:00,72.68,72.68,72.57,72.64,89700.0,64.5658,64.5658,64.4681,64.5302,89700.0
2015-02-09 15:40:00,72.64,72.77,72.64,72.74,163300.0,64.5302,64.6457,64.5302,64.6191,163300.0
2015-02-09 15:50:00,72.73,72.74,72.64,72.66,271200.0,64.6102,64.6191,64.5302,64.548,271200.0
2015-02-10 09:30:00,73.25,73.25,72.95,73.03,312900.0,65.0721,65.0721,64.8056,64.8767,312900.0
2015-02-10 09:40:00,73.03,73.22,73.01,73.17,159900.0,64.8767,65.0455,64.8589,65.0011,159900.0
2015-02-10 09:50:00,73.18,73.2,72.99,73.04,118400.0,65.01,65.0277,64.8412,64.8856,118400.0
2015-02-10 10:00:00,73.05,73.09,73.0,73.05,61400.0,64.8945,64.93,64.8501,64.8945,61400.0
2015-02-10 10:10:00,73.06,73.21,73.06,73.12,44700.0,64.9034,65.0366,64.9034,64.9567,44700.0
2015-02-10 10:20:00,73.12,73.14,73.0,73.06,68900.0,64.9567,64.9744,64.8501,64.9034,68900.0
2015-02-10 10:30:00,73.06,73.08,72.96,73.03,503500.0,64.9034,64.9211,64.8145,64.8767,503500.0
2015-02-10 10:40:00,73.04,73.07,72.86,72.92,367100.0,64.8856,64.9122,64.7257,64.779,367100.0
2015-02-10 10:50:00,72.91,73.03,72.89,73.02,135300.0,64.7701,64.8767,64.7523,64.8678,135300.0
2015-02-10 11:00:00,73.01,73.09,72.97,73.09,52600.0,64.8589,64.93,64.8234,64.93,52600.0
2015-02-10 11:10:00,73.1,73.17,73.09,73.14,75400.0,64.9389,65.0011,64.93,64.9744,75400.0
2015-02-10 11:20:00,73.14,73.21,73.13,73.2,52300.0,64.9744,65.0366,64.9655,65.0277,52300.0
2015-02-10 11:30:00,73.2,73.27,73.18,73.25,53800.0,65.0277,65.0899,65.01,65.0721,53800.0
2015-02-10 11:40:00,73.26,73.28,73.23,73.28,36800.0,65.081,65.0988,65.0544,65.0988,36800.0
2015-02-10 11:50:00,73.28,73.31,73.24,73.29,131500.0,65.0988,65.1254,65.0633,65.1077,131500.0
2015-02-10 12:00:00,73.29,73.3,73.21,73.26,101600.0,65.1077,65.1166,65.0366,65.081,101600.0
2015-02-10 12:10:00,73.27,73.42,73.27,73.41,78200.0,65.0899,65.2232,65.0899,65.2143,78200.0
2015-02-10 12:20:00,73.41,73.42,73.35,73.36,35400.0,65.2143,65.2232,65.161,65.1699,35400.0
2015-02-10 12:30:00,73.37,73.37,73.31,73.36,79500.0,65.1787,65.1787,65.1254,65.1699,79500.0
2015-02-10 12:40:00,73.37,73.38,73.34,73.37,33100.0,65.1787,65.1876,65.1521,65.1787,33100.0
2015-02-10 12:50:00,73.37,73.4,73.34,73.39,110100.0,65.1787,65.2054,65.1521,65.1965,110100.0
2015-02-10 13:00:00,73.39,73.41,73.36,73.38,80200.0,65.1965,65.2143,65.1699,65.1876,80200.0
2015-02-10 13:10:00,73.38,73.43,73.36,73.37,99500.0,65.1876,65.2321,65.1699,65.1787,99500.0
2015-02-10 13:20:00,73.38,73.38,73.27,73.34,48800.0,65.1876,65.1876,65.0899,65.1521,48800.0
2015-02-10 13:30:00,73.33,73.38,73.32,73.37,35100.0,65.1432,65.1876,65.1343,65.1787,35100.0
2015-02-10 13:40:00,73.37,73.4,73.31,73.38,34600.0,65.1787,65.2054,65.1254,65.1876,34600.0
2015-02-10 13:50:00,73.38,73.43,73.37,73.37,53500.0,65.1876,65.2321,65.1787,65.1787,53500.0
2015-02-10 14:00:00,73.37,73.41,73.36,73.4,39500.0,65.1787,65.2143,65.1699,65.2054,39500.0
2015-02-10 14:10:00,73.4,73.41,73.36,73.4,75600.0,65.2054,65.2143,65.1699,65.2054,75600.0
2015-02-10 14:20:00,73.4,73.48,73.38,73.46,64300.0,65.2054,65.2765,65.1876,65.2587,64300.0
2015-02-10 14:30:00,73.46,73.55,73.43,73.53,80500.0,65.2587,65.3387,65.2321,65.3209,80500.0
2015-02-10 14:40:00,73.54,73.57,73.52,73.55,66700.0,65.3298,65.3564,65.312,65.3387,66700.0
2015-02-10 14:50:00,73.55,73.66,73.53,73.66,82900.0,65.3387,65.4364,65.3209,65.4364,82900.0
2015-02-10 15:00:00,73.65,73.65,73.55,73.6,106200.0,65.4275,65.4275,65.3387,65.3831,106200.0
2015-02-10 15:10:00,73.6,73.6,73.55,73.57,52700.0,65.3831,65.3831,65.3387,65.3564,52700.0
2015-02-10 15:20:00,73.57,73.64,73.54,73.63,61300.0,65.3564,65.4186,65.3298,65.4097,61300.0
2015-02-10 15:30:00,73.64,73.65,73.6,73.65,106700.0,65.4186,65.4275,65.3831,65.4275,106700.0
2015-02-10 15:40:00,73.65,73.69,73.62,73.63,340600.0,65.4275,65.463,65.4008,65.4097,340600.0
2015-02-10 15:50:00,73.63,73.64,73.52,73.56,620000.0,65.4097,65.4186,65.312,65.3475,620000.0
2015-02-11 09:30:00,73.65,73.68,73.53,73.65,255800.0,65.4275,65.4541,65.3209,65.4275,255800.0
2015-02-11 09:40:00,73.65,73.67,73.52,73.56,183600.0,65.4275,65.4453,65.312,65.3475,183600.0
2015-02-11 09:50:00,73.56,73.6,73.49,73.58,87100.0,65.3475,65.3831,65.2854,65.3653,87100.0
2015-02-11 10:00:00,73.58,73.58,73.42,73.45,92100.0,65.3653,65.3653,65.2232,65.2498,92100.0
2015-02-11 10:10:00,73.46,73.52,73.41,73.43,87400.0,65.2587,65.312,65.2143,65.2321,87400.0
2015-02-11 10:20:00,73.42,73.47,73.41,73.43,61100.0,65.2232,65.2676,65.2143,65.2321,61100.0
2015-02-11 10:30:00,73.43,73.47,73.37,73.44,88900.0,65.2321,65.2676,65.1787,65.2409,88900.0
2015-02-11 10:40:00,73.44,73.5,73.41,73.42,81600.0,65.2409,65.2942,65.2143,65.2232,81600.0
2015-02-11 10:50:00,73.43,73.5,73.42,73.48,81400.0,65.2321,65.2942,65.2232,65.2765,81400.0
2015-02-11 11:00:00,73.48,73.6,73.47,73.52,313400.0,65.2765,65.3831,65.2676,65.312,313400.0
2015-02-11 11:10:00,73.53,73.57,73.5,73.56,63300.0,65.3209,65.3564,65.2942,65.3475,63300.0
2015-02-11 11:20:00,73.56,73.58,73.52,73.55,162900.0,65.3475,65.3653,65.312,65.3387,162900.0
2015-02-11 11:30:00,73.54,73.55,73.47,73.55,77800.0,65.3298,65.3387,65.2676,65.3387,77800.0
2015-02-11 11:40:00,73.54,73.57,73.5,73.56,104100.0,65.3298,65.3564,65.2942,65.3475,104100.0
2015-02-11 11:50:00,73.56,73.59,73.51,73.56,66700.0,65.3475,65.3742,65.3031,65.3475,66700.0
2015-02-11 12:00:00,73.55,73.55,73.48,73.52,70100.0,65.3387,65.3387,65.2765,65.312,70100.0
2015-02-11 12:10:00,73.51,73.53,73.47,73.5,61000.0,65.3031,65.3209,65.2676,65.2942,61000.0
2015-02-11 12:20:00,73.5,73.55,73.49,73.5,74300.0,65.2942,65.3387,65.2854,65.2942,74300.0
2015-02-11 12:30:00,73.5,73.55,73.49,73.53,40400.0,65.2942,65.3387,65.2854,65.3209,40400.0
2015-02-11 12:40:00,73.52,73.53,73.4,73.45,60600.0,65.312,65.3209,65.2054,65.2498,60600.0
2015-02-11 12:50:00,73.46,73.48,73.39,73.42,58000.0,65.2587,65.2765,65.1965,65.2232,58000.0
2015-02-11 13:00:00,73.42,73.45,73.36,73.36,82900.0,65.2232,65.2498,65.1699,65.1699,82900.0
2015-02-11 13:10:00,73.36,73.38,73.24,73.26,116400.0,65.1699,65.1876,65.0633,65.081,116400.0
2015-02-11 13:20:00,73.25,73.37,73.24,73.35,226700.0,65.0721,65.1787,65.0633,65.161,226700.0
2015-02-11 13:30:00,73.36,73.42,73.33,73.42,135800.0,65.1699,65.2232,65.1432,65.2232,135800.0
2015-02-11 13:40:00,73.41,73.43,73.35,73.37,159400.0,65.2143,65.2321,65.161,65.1787,159400.0
2015-02-11 13:50:00,73.37,73.53,73.32,73.48,187200.0,65.1787,65.3209,65.1343,65.2765,187200.0
2015-02-11 14:00:00,73.48,73.55,73.44,73.53,173500.0,65.2765,65.3387,65.2409,65.3209,173500.0
2015-02-11 14:10:00,73.52,73.54,73.45,73.48,96200.0,65.312,65.3298,65.2498,65.2765,96200.0
2015-02-11 14:20:00,73.49,73.51,73.4,73.44,83200.0,65.2854,65.3031,65.2054,65.2409,83200.0
2015-02-11 14:30:00,73.44,73.54,73.43,73.53,88400.0,65.2409,65.3298,65.2321,65.3209,88400.0
2015-02-11 14:40:00,73.53,73.59,73.49,73.53,91400.0,65.3209,65.3742,65.2854,65.3209,91400.0
2015-02-11 14:50:00,73.54,73.56,73.48,73.51,88000.0,65.3298,65.3475,65.2765,65.3031,88000.0
2015-02-11 15:00:00,73.51,73.55,73.49,73.53,79200.0,65.3031,65.3387,65.2854,65.3209,79200.0
2015-02-11 15:10:00,73.53,73.58,73.5,73.56,95000.0,65.3209,65.3653,65.2942,65.3475,95000.0
2015-02-11 15:20:00,73.56,73.76,73.56,73.68,200400.0,65.3475,65.5252,65.3475,65.4541,200400.0
2015-02-11 15:30:00,73.68,73.71,73.57,73.65,338000.0,65.4541,65.4808,65.3564,65.4275,338000.0
2015-02-11 15:40:00,73.64,73.69,73.49,73.5,299600.0,65.4186,65.463,65.2854,65.2942,299600.0
2015-02-11 15:50:00,73.51,73.58,73.48,73.58,390500.0,65.3031,65.3653,65.2765,65.3653,390500.0
2015-02-12 09:30:00,73.89,73.91,73.68,73.7,397500.0,65.6407,65.6585,65.4541,65.4719,397500.0
2015-02-12 09:40:00,73.71,73.85,73.68,73.85,179500.0,65.4808,65.6052,65.4541,65.6052,179500.0
2015-02-12 09:50:00,73.86,73.95,73.85,73.91,135200.0,65.614,65.694,65.6052,65.6585,135200.0
2015-02-12 10:00:00,73.91,73.99,73.9,73.93,162900.0,65.6585,65.7295,65.6496,65.6762,162900.0
2015-02-12 10:10:00,73.93,74.04,73.9,74.03,57400.0,65.6762,65.7739,65.6496,65.7651,57400.0
2015-02-12 10:20:00,74.04,74.08,73.96,73.97,94700.0,65.7739,65.8095,65.7029,65.7118,94700.0
2015-02-12 10:30:00,73.97,74.04,73.95,74.02,189400.0,65.7118,65.7739,65.694,65.7562,189400.0
2015-02-12 10:40:00,74.01,74.07,73.99,74.04,87900.0,65.7473,65.8006,65.7295,65.7739,87900.0
2015-02-12 10:50:00,74.06,74.1,74.01,74.04,71600.0,65.7917,65.8272,65.7473,65.7739,71600.0
2015-02-12 11:00:00,74.04,74.09,73.99,74.08,45900.0,65.7739,65.8184,65.7295,65.8095,45900.0
2015-02-12 11:10:00,74.07,74.13,74.06,74.09,55300.0,65.8006,65.8539,65.7917,65.8184,55300.0
2015-02-12 11:20:00,74.09,74.1,74.02,74.09,90300.0,65.8184,65.8272,65.7562,65.8184,90300.0
2015-02-12 11:30:00,74.1,74.18,74.08,74.16,107500.0,65.8272,65.8983,65.8095,65.8806,107500.0
2015-02-12 11:40:00,74.15,74.22,74.13,74.22,113700.0,65.8717,65.9339,65.8539,65.9339,113700.0
2015-02-12 11:50:00,74.21,74.24,74.19,74.2,169100.0,65.925,65.9516,65.9072,65.9161,169100.0
2015-02-12 12:00:00,74.2,74.23,74.19,74.22,116000.0,65.9161,65.9427,65.9072,65.9339,116000.0
2015-02-12 12:10:00,74.21,74.3,74.2,74.29,72100.0,65.925,66.0049,65.9161,65.996,72100.0
2015-02-12 12:20:00,74.29,74.3,74.26,74.29,18600.0,65.996,66.0049,65.9694,65.996,18600.0
2015-02-12 12:30:00,74.29,74.33,74.28,74.28,56900.0,65.996,66.0316,65.9872,65.9872,56900.0
2015-02-12 12:40:00,74.28,74.3,74.21,74.22,30200.0,65.9872,66.0049,65.925,65.9339,30200.0
2015-02-12 12:50:00,74.22,74.28,74.21,74.27,36600.0,65.9339,65.9872,65.925,65.9783,36600.0
2015-02-12 13:00:00,74.27,74.35,74.26,74.3,35700.0,65.9783,66.0493,65.9694,66.0049,35700.0
2015-02-12 13:10:00,74.3,74.38,74.3,74.38,40900.0,66.0049,66.076,66.0049,66.076,40900.0
2015-02-12 13:20:00,74.37,74.4,74.31,74.35,35700.0,66.0671,66.0938,66.0138,66.0493,35700.0
2015-02-12 13:30:00,74.35,74.43,74.32,74.42,44300.0,66.0493,66.1204,66.0227,66.1115,44300.0
2015-02-12 13:40:00,74.42,74.42,74.37,74.37,53700.0,66.1115,66.1115,66.0671,66.0671,53700.0
2015-02-12 13:50:00,74.36,74.39,74.35,74.39,83500.0,66.0582,66.0849,66.0493,66.0849,83500.0
2015-02-12 14:00:00,74.38,74.41,74.35,74.4,28400.0,66.076,66.1026,66.0493,66.0938,28400.0
2015-02-12 14:10:00,74.39,74.41,74.32,74.34,41600.0,66.0849,66.1026,66.0227,66.0405,41600.0
2015-02-12 14:20:00,74.35,74.39,74.32,74.35,33300.0,66.0493,66.0849,66.0227,66.0493,33300.0
2015-02-12 14:30:00,74.35,74.36,74.32,74.35,90600.0,66.0493,66.0582,66.0227,66.0493,90600.0
2015-02-12 14:40:00,74.34,74.4,74.33,74.38,83600.0,66.0405,66.0938,66.0316,66.076,83600.0
2015-02-12 14:50:00,74.39,74.4,74.37,74.4,28500.0,66.0849,66.0938,66.0671,66.0938,28500.0
2015-02-12 15:00:00,74.4,74.42,74.37,74.38,37200.0,66.0938,66.1115,66.0671,66.076,37200.0
2015-02-12 15:10:00,74.38,74.43,74.37,74.42,31400.0,66.076,66.1204,66.0671,66.1115,31400.0
2015-02-12 15:20:00,74.43,74.45,74.38,74.39,72400.0,66.1204,66.1382,66.076,66.0849,72400.0
2015-02-12 15:30:00,74.39,74.39,74.3,74.37,128800.0,66.0849,66.0849,66.0049,66.0671,128800.0
2015-02-12 15:40:00,74.36,74.47,74.36,74.43,228800.0,66.0582,66.1559,66.0582,66.1204,228800.0
2015-02-12 15:50:00,74.44,74.45,74.36,74.41,492900.0,66.1293,66.1382,66.0582,66.1026,492900.0
2015-02-13 09:30:00,74.53,74.62,74.44,74.58,441100.0,66.2092,66.2892,66.1293,66.2537,441100.0
2015-02-13 09:40:00,74.58,74.64,74.56,74.61,230800.0,66.2537,66.307,66.2359,66.2803,230800.0
2015-02-13 09:50:00,74.61,74.65,74.57,74.62,73300.0,66.2803,66.3158,66.2448,66.2892,73300.0
2015-02-13 10:00:00,74.62,74.69,74.51,74.51,240500.0,66.2892,66.3514,66.1915,66.1915,240500.0
2015-02-13 10:10:00,74.5,74.6,74.47,74.55,55300.0,66.1826,66.2714,66.1559,66.227,55300.0
2015-02-13 10:20:00,74.55,74.69,74.49,74.66,299600.0,66.227,66.3514,66.1737,66.3247,299600.0
2015-02-13 10:30:00,74.66,74.7,74.6,74.63,75200.0,66.3247,66.3603,66.2714,66.2981,75200.0
2015-02-13 10:40:00,74.65,74.67,74.6,74.67,51100.0,66.3158,66.3336,66.2714,66.3336,51100.0
2015-02-13 10:50:00,74.67,74.75,74.66,74.73,69600.0,66.3336,66.4047,66.3247,66.3869,69600.0
2015-02-13 11:00:00,74.73,74.83,74.73,74.79,307300.0,66.3869,66.4758,66.3869,66.4402,307300.0
2015-02-13 11:10:00,74.8,74.82,74.77,74.8,756300.0,66.4491,66.4669,66.4224,66.4491,756300.0
2015-02-13 11:20:00,74.8,74.8,74.74,74.78,243100.0,66.4491,66.4491,66.3958,66.4313,243100.0
2015-02-13 11:30:00,74.79,74.8,74.71,74.73,260300.0,66.4402,66.4491,66.3691,66.3869,260300.0
2015-02-13 11:40:00,74.73,74.78,74.73,74.77,58300.0,66.3869,66.4313,66.3869,66.4224,58300.0
2015-02-13 11:50:00,74.77,74.8,74.73,74.76,50400.0,66.4224,66.4491,66.3869,66.4136,50400.0
2015-02-13 12:00:00,74.77,74.77,74.74,74.76,20300.0,66.4224,66.4224,66.3958,66.4136,20300.0
2015-02-13 12:10:00,74.75,74.77,74.71,74.72,26000.0,66.4047,66.4224,66.3691,66.378,26000.0
2015-02-13 12:20:00,74.72,74.77,74.71,74.72,29700.0,66.378,66.4224,66.3691,66.378,29700.0
2015-02-13 12:30:00,74.71,74.74,74.68,74.7,17500.0,66.3691,66.3958,66.3425,66.3603,17500.0
2015-02-13 12:40:00,74.7,74.74,74.69,74.72,24300.0,66.3603,66.3958,66.3514,66.378,24300.0
2015-02-13 12:50:00,74.72,74.78,74.71,74.74,39600.0,66.378,66.4313,66.3691,66.3958,39600.0
2015-02-13 13:00:00,74.74,74.79,74.74,74.78,40300.0,66.3958,66.4402,66.3958,66.4313,40300.0
2015-02-13 13:10:00,74.77,74.8,74.75,74.78,26000.0,66.4224,66.4491,66.4047,66.4313,26000.0
2015-02-13 13:20:00,74.78,74.78,74.67,74.67,31600.0,66.4313,66.4313,66.3336,66.3336,31600.0
2015-02-13 13:30:00,74.67,74.68,74.55,74.63,46300.0,66.3336,66.3425,66.227,66.2981,46300.0
2015-02-13 13:40:00,74.62,74.65,74.57,74.62,57700.0,66.2892,66.3158,66.2448,66.2892,57700.0
2015-02-13 13:50:00,74.62,74.69,74.62,74.66,191700.0,66.2892,66.3514,66.2892,66.3247,191700.0
2015-02-13 14:00:00,74.66,74.69,74.63,74.66,56700.0,66.3247,66.3514,66.2981,66.3247,56700.0
2015-02-13 14:10:00,74.66,74.7,74.62,74.7,74200.0,66.3247,66.3603,66.2892,66.3603,74200.0
2015-02-13 14:20:00,74.7,74.78,74.7,74.74,44600.0,66.3603,66.4313,66.3603,66.3958,44600.0
2015-02-13 14:30:00,74.74,74.75,74.7,74.7,43200.0,66.3958,66.4047,66.3603,66.3603,43200.0
2015-02-13 14:40:00,74.7,74.76,74.69,74.71,24400.0,66.3603,66.4136,66.3514,66.3691,24400.0
2015-02-13 14:50:00,74.7,74.75,74.7,74.74,44600.0,66.3603,66.4047,66.3603,66.3958,44600.0
2015-02-13 15:00:00,74.73,74.83,74.72,74.79,56200.0,66.3869,66.4758,66.378,66.4402,56200.0
2015-02-13 15:10:00,74.78,74.85,74.78,74.82,112300.0,66.4313,66.4935,66.4313,66.4669,112300.0
2015-02-13 15:20:00,74.81,74.84,74.78,74.82,48800.0,66.458,66.4846,66.4313,66.4669,48800.0
2015-02-13 15:30:00,74.82,74.83,74.76,74.8,150700.0,66.4669,66.4758,66.4136,66.4491,150700.0
2015-02-13 15:40:00,74.8,74.82,74.77,74.8,251700.0,66.4491,66.4669,66.4224,66.4491,251700.0
2015-02-13 15:50:00,74.8,74.88,74.79,74.87,401000.0,66.4491,66.5202,66.4402,66.5113,401000.0
2015-02-17 09:30:00,74.78,75.07,74.54,74.58,448100.0,66.4313,66.689,66.2181,66.2537,448100.0
2015-02-17 09:40:00,74.58,74.59,74.46,74.46,116700.0,66.2537,66.2625,66.1471,66.1471,116700.0
2015-02-17 09:50:00,74.47,74.49,74.41,74.48,106700.0,66.1559,66.1737,66.1026,66.1648,106700.0
2015-02-17 10:00:00,74.48,74.6,74.46,74.57,70200.0,66.1648,66.2714,66.1471,66.2448,70200.0
2015-02-17 10:10:00,74.57,74.61,74.52,74.55,141300.0,66.2448,66.2803,66.2004,66.227,141300.0
2015-02-17 10:20:00,74.55,74.6,74.51,74.58,69500.0,66.227,66.2714,66.1915,66.2537,69500.0
2015-02-17 10:30:00,74.58,74.63,74.56,74.56,81500.0,66.2537,66.2981,66.2359,66.2359,81500.0
2015-02-17 10:40:00,74.57,74.61,74.53,74.53,54000.0,66.2448,66.2803,66.2092,66.2092,54000.0
2015-02-17 10:50:00,74.54,74.56,74.41,74.47,75700.0,66.2181,66.2359,66.1026,66.1559,75700.0
2015-02-17 11:00:00,74.46,74.47,74.42,74.45,48400.0,66.1471,66.1559,66.1115,66.1382,48400.0
2015-02-17 11:10:00,74.45,74.52,74.43,74.5,74100.0,66.1382,66.2004,66.1204,66.1826,74100.0
2015-02-17 11:20:00,74.51,74.58,74.5,74.52,69100.0,66.1915,66.2537,66.1826,66.2004,69100.0
2015-02-17 11:30:00,74.51,74.58,74.51,74.56,62500.0,66.1915,66.2537,66.1915,66.2359,62500.0
2015-02-17 11:40:00,74.57,74.62,74.55,74.59,50200.0,66.2448,66.2892,66.227,66.2625,50200.0
2015-02-17 11:50:00,74.59,74.64,74.58,74.61,46300.0,66.2625,66.307,66.2537,66.2803,46300.0
2015-02-17 12:00:00,74.61,74.67,74.6,74.64,33300.0,66.2803,66.3336,66.2714,66.307,33300.0
2015-02-17 12:10:00,74.64,74.65,74.6,74.62,31900.0,66.307,66.3158,66.2714,66.2892,31900.0
2015-02-17 12:20:00,74.63,74.64,74.6,74.64,37900.0,66.2981,66.307,66.2714,66.307,37900.0
2015-02-17 12:30:00,74.64,74.72,74.64,74.71,69000.0,66.307,66.378,66.307,66.3691,69000.0
2015-02-17 12:40:00,74.71,74.75,74.69,74.73,40800.0,66.3691,66.4047,66.3514,66.3869,40800.0
2015-02-17 12:50:00,74.73,74.76,74.71,74.75,36500.0,66.3869,66.4136,66.3691,66.4047,36500.0
2015-02-17 13:00:00,74.75,74.8,74.73,74.77,74600.0,66.4047,66.4491,66.3869,66.4224,74600.0
2015-02-17 13:10:00,74.77,74.83,74.75,74.79,58400.0,66.4224,66.4758,66.4047,66.4402,58400.0
2015-02-17 13:20:00,74.8,74.84,74.78,74.8,87600.0,66.4491,66.4846,66.4313,66.4491,87600.0
2015-02-17 13:30:00,74.81,74.83,74.75,74.79,75800.0,66.458,66.4758,66.4047,66.4402,75800.0
2015-02-17 13:40:00,74.78,74.81,74.78,74.81,51800.0,66.4313,66.458,66.4313,66.458,51800.0
2015-02-17 13:50:00,74.82,74.82,74.73,74.75,58300.0,66.4669,66.4669,66.3869,66.4047,58300.0
2015-02-17 14:00:00,74.74,74.76,74.7,74.71,71800.0,66.3958,66.4136,66.3603,66.3691,71800.0
2015-02-17 14:10:00,74.71,74.73,74.67,74.7,114900.0,66.3691,66.3869,66.3336,66.3603,114900.0
2015-02-17 14:20:00,74.7,74.72,74.65,74.67,64200.0,66.3603,66.378,66.3158,66.3336,64200.0
2015-02-17 14:30:00,74.66,74.75,74.66,74.69,190100.0,66.3247,66.4047,66.3247,66.3514,190100.0
2015-02-17 14:40:00,74.69,74.72,74.66,74.7,71200.0,66.3514,66.378,66.3247,66.3603,71200.0
2015-02-17 14:50:00,74.7,74.71,74.63,74.65,86900.0,66.3603,66.3691,66.2981,66.3158,86900.0
2015-02-17 15:00:00,74.65,74.7,74.64,74.7,66300.0,66.3158,66.3603,66.307,66.3603,66300.0
2015-02-17 15:10:00,74.7,74.73,74.68,74.7,80000.0,66.3603,66.3869,66.3425,66.3603,80000.0
2015-02-17 15:20:00,74.7,74.74,74.68,74.72,94700.0,66.3603,66.3958,66.3425,66.378,94700.0
2015-02-17 15:30:00,74.72,74.72,74.64,74.66,158700.0,66.378,66.378,66.307,66.3247,158700.0
2015-02-17 15:40:00,74.66,74.67,74.61,74.64,239200.0,66.3247,66.3336,66.2803,66.307,239200.0
2015-02-17 15:50:00,74.65,74.72,74.62,74.71,296000.0,66.3158,66.378,66.2892,66.3691,296000.0
2015-02-18 09:30:00,74.56,74.6,74.43,74.56,320400.0,66.2359,66.2714,66.1204,66.2359,320400.0
2015-02-18 09:40:00,74.57,74.58,74.52,74.55,173400.0,66.2448,66.2537,66.2004,66.227,173400.0
2015-02-18 09:50:00,74.56,74.56,74.5,74.52,109400.0,66.2359,66.2359,66.1826,66.2004,109400.0
2015-02-18 10:00:00,74.53,74.6,74.47,74.59,160300.0,66.2092,66.2714,66.1559,66.2625,160300.0
2015-02-18 10:10:00,74.59,74.6,74.48,74.51,279400.0,66.2625,66.2714,66.1648,66.1915,279400.0
2015-02-18 10:20:00,74.5,74.55,74.46,74.48,102100.0,66.1826,66.227,66.1471,66.1648,102100.0
2015-02-18 10:30:00,74.47,74.57,74.47,74.56,67300.0,66.1559,66.2448,66.1559,66.2359,67300.0
2015-02-18 10:40:00,74.56,74.63,74.56,74.58,25200.0,66.2359,66.2981,66.2359,66.2537,25200.0
2015-02-18 10:50:00,74.6,74.61,74.57,74.58,63100.0,66.2714,66.2803,66.2448,66.2537,63100.0
2015-02-18 11:00:00,74.58,74.61,74.55,74.56,62400.0,66.2537,66.2803,66.227,66.2359,62400.0
2015-02-18 11:10:00,74.56,74.58,74.55,74.58,17400.0,66.2359,66.2537,66.227,66.2537,17400.0
2015-02-18 11:20:00,74.57,74.63,74.56,74.63,33300.0,66.2448,66.2981,66.2359,66.2981,33300.0
2015-02-18 11:30:00,74.62,74.65,74.61,74.64,36000.0,66.2892,66.3158,66.2803,66.307,36000.0
2015-02-18 11:40:00,74.63,74.63,74.55,74.57,31900.0,66.2981,66.2981,66.227,66.2448,31900.0
2015-02-18 11:50:00,74.57,74.61,74.56,74.56,109400.0,66.2448,66.2803,66.2359,66.2359,109400.0
2015-02-18 12:00:00,74.56,74.6,74.53,74.53,34500.0,66.2359,66.2714,66.2092,66.2092,34500.0
2015-02-18 12:10:00,74.53,74.56,74.52,74.55,22200.0,66.2092,66.2359,66.2004,66.227,22200.0
2015-02-18 12:20:00,74.55,74.56,74.5,74.53,146300.0,66.227,66.2359,66.1826,66.2092,146300.0
2015-02-18 12:30:00,74.52,74.54,74.47,74.49,82300.0,66.2004,66.2181,66.1559,66.1737,82300.0
2015-02-18 12:40:00,74.48,74.49,74.43,74.47,93600.0,66.1648,66.1737,66.1204,66.1559,93600.0
2015-02-18 12:50:00,74.46,74.49,74.45,74.47,54600.0,66.1471,66.1737,66.1382,66.1559,54600.0
2015-02-18 13:00:00,74.46,74.53,74.46,74.52,68800.0,66.1471,66.2092,66.1471,66.2004,68800.0
2015-02-18 13:10:00,74.53,74.58,74.51,74.56,79200.0,66.2092,66.2537,66.1915,66.2359,79200.0
2015-02-18 13:20:00,74.56,74.56,74.5,74.55,41600.0,66.2359,66.2359,66.1826,66.227,41600.0
2015-02-18 13:30:00,74.55,74.59,74.54,74.56,52400.0,66.227,66.2625,66.2181,66.2359,52400.0
2015-02-18 13:40:00,74.56,74.57,74.52,74.54,49900.0,66.2359,66.2448,66.2004,66.2181,49900.0
2015-02-18 13:50:00,74.54,74.59,74.51,74.53,33800.0,66.2181,66.2625,66.1915,66.2092,33800.0
2015-02-18 14:00:00,74.53,74.7,74.53,74.65,229100.0,66.2092,66.3603,66.2092,66.3158,229100.0
2015-02-18 14:10:00,74.65,74.69,74.6,74.62,84100.0,66.3158,66.3514,66.2714,66.2892,84100.0
2015-02-18 14:20:00,74.62,74.63,74.52,74.53,132900.0,66.2892,66.2981,66.2004,66.2092,132900.0
2015-02-18 14:30:00,74.53,74.62,74.53,74.62,53100.0,66.2092,66.2892,66.2092,66.2892,53100.0
2015-02-18 14:40:00,74.61,74.67,74.59,74.66,65600.0,66.2803,66.3336,66.2625,66.3247,65600.0
2015-02-18 14:50:00,74.66,74.7,74.65,74.68,86400.0,66.3247,66.3603,66.3158,66.3425,86400.0
2015-02-18 15:00:00,74.68,74.77,74.68,74.75,115900.0,66.3425,66.4224,66.3425,66.4047,115900.0
2015-02-18 15:10:00,74.75,74.77,74.72,74.75,115900.0,66.4047,66.4224,66.378,66.4047,115900.0
2015-02-18 15:20:00,74.75,74.75,74.69,74.7,38000.0,66.4047,66.4047,66.3514,66.3603,38000.0
2015-02-18 15:30:00,74.7,74.72,74.66,74.68,149100.0,66.3603,66.378,66.3247,66.3425,149100.0
2015-02-18 15:40:00,74.68,74.69,74.62,74.63,150300.0,66.3425,66.3514,66.2892,66.2981,150300.0
2015-02-18 15:50:00,74.62,74.67,74.61,74.67,288000.0,66.2892,66.3336,66.2803,66.3336,288000.0
2015-02-19 09:30:00,74.76,74.92,74.76,74.89,258500.0,66.4136,66.5557,66.4136,66.5291,258500.0
2015-02-19 09:40:00,74.89,74.97,74.89,74.94,138300.0,66.5291,66.6001,66.5291,66.5735,138300.0
2015-02-19 09:50:00,74.93,75.0,74.93,74.98,182700.0,66.5646,66.6268,66.5646,66.609,182700.0
2015-02-19 10:00:00,74.98,75.05,74.9,75.02,114000.0,66.609,66.6712,66.5379,66.6445,114000.0
2015-02-19 10:10:00,75.02,75.04,74.97,75.03,55300.0,66.6445,66.6623,66.6001,66.6534,55300.0
2015-02-19 10:20:00,75.03,75.07,75.01,75.04,42400.0,66.6534,66.689,66.6357,66.6623,42400.0
2015-02-19 10:30:00,75.04,75.06,75.0,75.05,114800.0,66.6623,66.6801,66.6268,66.6712,114800.0
2015-02-19 10:40:00,75.04,75.08,75.0,75.02,57000.0,66.6623,66.6978,66.6268,66.6445,57000.0
2015-02-19 10:50:00,75.02,75.03,74.98,75.01,59900.0,66.6445,66.6534,66.609,66.6357,59900.0
2015-02-19 11:00:00,75.01,75.02,74.94,74.95,70100.0,66.6357,66.6445,66.5735,66.5824,70100.0
2015-02-19 11:10:00,74.95,75.0,74.94,75.0,41000.0,66.5824,66.6268,66.5735,66.6268,41000.0
2015-02-19 11:20:00,74.99,75.04,74.99,75.0,38800.0,66.6179,66.6623,66.6179,66.6268,38800.0
2015-02-19 11:30:00,75.01,75.03,74.97,74.99,99000.0,66.6357,66.6534,66.6001,66.6179,99000.0
2015-02-19 11:40:00,74.99,75.01,74.96,74.98,47100.0,66.6179,66.6357,66.5912,66.609,47100.0
2015-02-19 11:50:00,74.98,75.04,74.98,75.0,49400.0,66.609,66.6623,66.609,66.6268,49400.0
2015-02-19 12:00:00,74.99,75.03,74.98,75.0,76600.0,66.6179,66.6534,66.609,66.6268,76600.0
2015-02-19 12:10:00,75.0,75.0,74.96,74.99,102000.0,66.6268,66.6268,66.5912,66.6179,102000.0
2015-02-19 12:20:00,74.99,75.02,74.96,74.97,72400.0,66.6179,66.6445,66.5912,66.6001,72400.0
2015-02-19 12:30:00,74.97,74.98,74.85,74.9,136900.0,66.6001,66.609,66.4935,66.5379,136900.0
2015-02-19 12:40:00,74.91,74.93,74.9,74.93,64800.0,66.5468,66.5646,66.5379,66.5646,64800.0
2015-02-19 12:50:00,74.93,74.94,74.88,74.93,33200.0,66.5646,66.5735,66.5202,66.5646,33200.0
2015-02-19 13:00:00,74.93,74.95,74.88,74.9,63200.0,66.5646,66.5824,66.5202,66.5379,63200.0
2015-02-19 13:10:00,74.9,74.93,74.88,74.91,32900.0,66.5379,66.5646,66.5202,66.5468,32900.0
2015-02-19 13:20:00,74.92,74.97,74.91,74.92,55300.0,66.5557,66.6001,66.5468,66.5557,55300.0
2015-02-19 13:30:00,74.92,74.97,74.91,74.97,28500.0,66.5557,66.6001,66.5468,66.6001,28500.0
2015-02-19 13:40:00,74.97,74.98,74.9,74.93,46600.0,66.6001,66.609,66.5379,66.5646,46600.0
2015-02-19 13:50:00,74.92,74.99,74.92,74.98,25800.0,66.5557,66.6179,66.5557,66.609,25800.0
2015-02-19 14:00:00,74.99,75.01,74.95,74.97,48800.0,66.6179,66.6357,66.5824,66.6001,48800.0
2015-02-19 14:10:00,74.96,74.98,74.94,74.95,29300.0,66.5912,66.609,66.5735,66.5824,29300.0
2015-02-19 14:20:00,74.94,74.94,74.86,74.87,50500.0,66.5735,66.5735,66.5024,66.5113,50500.0
2015-02-19 14:30:00,74.86,74.87,74.78,74.78,56700.0,66.5024,66.5113,66.4313,66.4313,56700.0
2015-02-19 14:40:00,74.78,74.87,74.78,74.87,36100.0,66.4313,66.5113,66.4313,66.5113,36100.0
2015-02-19 14:50:00,74.86,74.93,74.86,74.92,24300.0,66.5024,66.5646,66.5024,66.5557,24300.0
2015-02-19 15:00:00,74.92,74.99,74.92,74.96,48400.0,66.5557,66.6179,66.5557,66.5912,48400.0
2015-02-19 15:10:00,74.95,74.98,74.93,74.94,47000.0,66.5824,66.609,66.5646,66.5735,47000.0
2015-02-19 15:20:00,74.94,74.96,74.91,74.93,65900.0,66.5735,66.5912,66.5468,66.5646,65900.0
2015-02-19 15:30:00,74.93,74.94,74.87,74.93,91800.0,66.5646,66.5735,66.5113,66.5646,91800.0
2015-02-19 15:40:00,74.94,74.95,74.87,74.89,136700.0,66.5735,66.5824,66.5113,66.5291,136700.0
2015-02-19 15:50:00,74.88,74.9,74.84,74.9,301600.0,66.5202,66.5379,66.4846,66.5379,301600.0
2015-02-20 09:30:00,74.66,74.91,74.66,74.69,283200.0,66.3247,66.5468,66.3247,66.3514,283200.0
2015-02-20 09:40:00,74.68,74.69,74.5,74.59,275500.0,66.3425,66.3514,66.1826,66.2625,275500.0
2015-02-20 09:50:00,74.58,74.6,74.49,74.5,93800.0,66.2537,66.2714,66.1737,66.1826,93800.0
2015-02-20 10:00:00,74.49,74.62,74.46,74.58,61200.0,66.1737,66.2892,66.1471,66.2537,61200.0
2015-02-20 10:10:00,74.61,74.71,74.59,74.69,177200.0,66.2803,66.3691,66.2625,66.3514,177200.0
2015-02-20 10:20:00,74.69,74.73,74.65,74.65,62200.0,66.3514,66.3869,66.3158,66.3158,62200.0
2015-02-20 10:30:00,74.65,74.83,74.62,74.83,62000.0,66.3158,66.4758,66.2892,66.4758,62000.0
2015-02-20 10:40:00,74.84,74.89,74.79,74.81,154400.0,66.4846,66.5291,66.4402,66.458,154400.0
2015-02-20 10:50:00,74.81,74.83,74.76,74.78,29200.0,66.458,66.4758,66.4136,66.4313,29200.0
2015-02-20 11:00:00,74.8,74.86,74.79,74.8,43600.0,66.4491,66.5024,66.4402,66.4491,43600.0
2015-02-20 11:10:00,74.8,74.83,74.77,74.77,36200.0,66.4491,66.4758,66.4224,66.4224,36200.0
2015-02-20 11:20:00,74.77,74.79,74.74,74.77,44600.0,66.4224,66.4402,66.3958,66.4224,44600.0
2015-02-20 11:30:00,74.78,74.81,74.75,74.78,33700.0,66.4313,66.458,66.4047,66.4313,33700.0
2015-02-20 11:40:00,74.78,74.81,74.74,74.8,31500.0,66.4313,66.458,66.3958,66.4491,31500.0
2015-02-20 11:50:00,74.79,74.85,74.77,74.83,29100.0,66.4402,66.4935,66.4224,66.4758,29100.0
2015-02-20 12:00:00,74.84,74.9,74.82,74.88,43100.0,66.4846,66.5379,66.4669,66.5202,43100.0
2015-02-20 12:10:00,74.88,74.92,74.88,74.91,38500.0,66.5202,66.5557,66.5202,66.5468,38500.0
2015-02-20 12:20:00,74.9,74.92,74.86,74.87,41600.0,66.5379,66.5557,66.5024,66.5113,41600.0
2015-02-20 12:30:00,74.87,74.99,74.82,74.92,226500.0,66.5113,66.6179,66.4669,66.5557,226500.0
2015-02-20 12:40:00,74.91,75.04,74.91,75.0,159200.0,66.5468,66.6623,66.5468,66.6268,159200.0
2015-02-20 12:50:00,75.0,75.04,74.98,75.02,40800.0,66.6268,66.6623,66.609,66.6445,40800.0
2015-02-20 13:00:00,75.01,75.05,75.0,75.02,33200.0,66.6357,66.6712,66.6268,66.6445,33200.0
2015-02-20 13:10:00,75.02,75.1,75.01,75.07,83500.0,66.6445,66.7156,66.6357,66.689,83500.0
2015-02-20 13:20:00,75.08,75.16,75.07,75.14,24200.0,66.6978,66.7689,66.689,66.7511,24200.0
2015-02-20 13:30:00,75.14,75.2,75.13,75.2,109600.0,66.7511,66.8044,66.7423,66.8044,109600.0
2015-02-20 13:40:00,75.2,75.23,75.18,75.22,69400.0,66.8044,66.8311,66.7867,66.8222,69400.0
2015-02-20 13:50:00,75.22,75.27,75.2,75.24,28800.0,66.8222,66.8666,66.8044,66.84,28800.0
2015-02-20 14:00:00,75.24,75.34,75.23,75.31,121200.0,66.84,66.9288,66.8311,66.9022,121200.0
2015-02-20 14:10:00,75.31,75.33,75.23,75.23,66300.0,66.9022,66.9199,66.8311,66.8311,66300.0
2015-02-20 14:20:00,75.24,75.28,75.23,75.27,124700.0,66.84,66.8755,66.8311,66.8666,124700.0
2015-02-20 14:30:00,75.27,75.3,75.26,75.27,44700.0,66.8666,66.8933,66.8577,66.8666,44700.0
2015-02-20 14:40:00,75.27,75.29,75.23,75.29,54000.0,66.8666,66.8844,66.8311,66.8844,54000.0
2015-02-20 14:50:00,75.3,75.34,75.29,75.33,82600.0,66.8933,66.9288,66.8844,66.9199,82600.0
2015-02-20 15:00:00,75.34,75.44,75.34,75.43,171100.0,66.9288,67.0176,66.9288,67.0088,171100.0
2015-02-20 15:10:00,75.44,75.46,75.37,75.39,155500.0,67.0176,67.0354,66.9555,66.9732,155500.0
2015-02-20 15:20:00,75.4,75.43,75.39,75.42,78200.0,66.9821,67.0088,66.9732,66.9999,78200.0
2015-02-20 15:30:00,75.43,75.45,75.38,75.44,62200.0,67.0088,67.0265,66.9643,67.0176,62200.0
2015-02-20 15:40:00,75.45,75.45,75.38,75.38,131400.0,67.0265,67.0265,66.9643,66.9643,131400.0
2015-02-20 15:50:00,75.39,75.46,75.38,75.45,214400.0,66.9732,67.0354,66.9643,67.0265,214400.0
2015-02-23 09:30:00,75.39,75.61,75.39,75.51,207100.0,66.9732,67.1687,66.9732,67.0798,207100.0
2015-02-23 09:40:00,75.5,75.56,75.41,75.42,151100.0,67.0709,67.1243,66.991,66.9999,151100.0
2015-02-23 09:50:00,75.41,75.44,75.32,75.43,122500.0,66.991,67.0176,66.911,67.0088,122500.0
2015-02-23 10:00:00,75.44,75.45,75.34,75.38,112300.0,67.0176,67.0265,66.9288,66.9643,112300.0
2015-02-23 10:10:00,75.38,75.4,75.31,75.34,51200.0,66.9643,66.9821,66.9022,66.9288,51200.0
2015-02-23 10:20:00,75.34,75.37,75.3,75.35,32700.0,66.9288,66.9555,66.8933,66.9377,32700.0
2015-02-23 10:30:00,75.34,75.41,75.34,75.38,30400.0,66.9288,66.991,66.9288,66.9643,30400.0
2015-02-23 10:40:00,75.38,75.42,75.37,75.41,42500.0,66.9643,66.9999,66.9555,66.991,42500.0
2015-02-23 10:50:00,75.41,75.41,75.33,75.33,46100.0,66.991,66.991,66.9199,66.9199,46100.0
2015-02-23 11:00:00,75.33,75.38,75.31,75.33,23600.0,66.9199,66.9643,66.9022,66.9199,23600.0
2015-02-23 11:10:00,75.33,75.36,75.29,75.36,38500.0,66.9199,66.9466,66.8844,66.9466,38500.0
2015-02-23 11:20:00,75.36,75.37,75.35,75.35,32800.0,66.9466,66.9555,66.9377,66.9377,32800.0
2015-02-23 11:30:00,75.35,75.4,75.34,75.37,32300.0,66.9377,66.9821,66.9288,66.9555,32300.0
2015-02-23 11:40:00,75.38,75.39,75.35,75.37,17300.0,66.9643,66.9732,66.9377,66.9555,17300.0
2015-02-23 11:50:00,75.37,75.38,75.31,75.32,29700.0,66.9555,66.9643,66.9022,66.911,29700.0
2015-02-23 12:00:00,75.32,75.36,75.31,75.36,28100.0,66.911,66.9466,66.9022,66.9466,28100.0
2015-02-23 12:10:00,75.36,75.37,75.34,75.34,27900.0,66.9466,66.9555,66.9288,66.9288,27900.0
2015-02-23 12:20:00,75.33,75.33,75.29,75.3,26500.0,66.9199,66.9199,66.8844,66.8933,26500.0
2015-02-23 12:30:00,75.3,75.33,75.27,75.28,49500.0,66.8933,66.9199,66.8666,66.8755,49500.0
2015-02-23 12:40:00,75.29,75.31,75.26,75.3,34100.0,66.8844,66.9022,66.8577,66.8933,34100.0
2015-02-23 12:50:00,75.29,75.33,75.28,75.31,43800.0,66.8844,66.9199,66.8755,66.9022,43800.0
2015-02-23 13:00:00,75.31,75.31,75.25,75.26,18600.0,66.9022,66.9022,66.8489,66.8577,18600.0
2015-02-23 13:10:00,75.27,75.31,75.24,75.3,63000.0,66.8666,66.9022,66.84,66.8933,63000.0
2015-02-23 13:20:00,75.31,75.34,75.3,75.32,53000.0,66.9022,66.9288,66.8933,66.911,53000.0
2015-02-23 13:30:00,75.32,75.36,75.31,75.34,39000.0,66.911,66.9466,66.9022,66.9288,39000.0
2015-02-23 13:40:00,75.33,75.37,75.32,75.34,160300.0,66.9199,66.9555,66.911,66.9288,160300.0
2015-02-23 13:50:00,75.34,75.36,75.3,75.31,45700.0,66.9288,66.9466,66.8933,66.9022,45700.0
2015-02-23 14:00:00,75.31,75.34,75.3,75.32,55600.0,66.9022,66.9288,66.8933,66.911,55600.0
2015-02-23 14:10:00,75.32,75.32,75.26,75.31,27700.0,66.911,66.911,66.8577,66.9022,27700.0
2015-02-23 14:20:00,75.31,75.32,75.28,75.28,28500.0,66.9022,66.911,66.8755,66.8755,28500.0
2015-02-23 14:30:00,75.28,75.29,75.25,75.26,67000.0,66.8755,66.8844,66.8489,66.8577,67000.0
2015-02-23 14:40:00,75.25,75.27,75.21,75.23,37800.0,66.8489,66.8666,66.8133,66.8311,37800.0
2015-02-23 14:50:00,75.23,75.24,75.18,75.2,77800.0,66.8311,66.84,66.7867,66.8044,77800.0
2015-02-23 15:00:00,75.2,75.22,75.14,75.15,39400.0,66.8044,66.8222,66.7511,66.76,39400.0
2015-02-23 15:10:00,75.15,75.2,75.14,75.19,38700.0,66.76,66.8044,66.7511,66.7956,38700.0
2015-02-23 15:20:00,75.19,75.26,75.19,75.23,57200.0,66.7956,66.8577,66.7956,66.8311,57200.0
2015-02-23 15:30:00,75.24,75.27,75.23,75.26,74500.0,66.84,66.8666,66.8311,66.8577,74500.0
2015-02-23 15:40:00,75.26,75.32,75.25,75.31,140600.0,66.8577,66.911,66.8489,66.9022,140600.0
2015-02-23 15:50:00,75.31,75.39,75.3,75.39,688100.0,66.9022,66.9732,66.8933,66.9732,688100.0
2015-02-24 09:30:00,75.63,75.8,75.49,75.74,334700.0,67.1864,67.3375,67.0621,67.2842,334700.0
2015-02-24 09:40:00,75.73,75.75,75.65,75.71,171400.0,67.2753,67.293,67.2042,67.2575,171400.0
2015-02-24 09:50:00,75.71,75.79,75.62,75.65,124900.0,67.2575,67.3286,67.1776,67.2042,124900.0
2015-02-24 10:00:00,75.65,75.65,75.49,75.62,163800.0,67.2042,67.2042,67.0621,67.1776,163800.0
2015-02-24 10:10:00,75.62,75.64,75.52,75.59,112700.0,67.1776,67.1953,67.0887,67.1509,112700.0
2015-02-24 10:20:00,75.58,75.71,75.55,75.71,167700.0,67.142,67.2575,67.1154,67.2575,167700.0
2015-02-24 10:30:00,75.7,75.72,75.64,75.68,28600.0,67.2486,67.2664,67.1953,67.2309,28600.0
2015-02-24 10:40:00,75.68,75.73,75.65,75.7,44500.0,67.2309,67.2753,67.2042,67.2486,44500.0
2015-02-24 10:50:00,75.7,75.72,75.65,75.69,30700.0,67.2486,67.2664,67.2042,67.2397,30700.0
2015-02-24 11:00:00,75.68,75.7,75.66,75.67,76200.0,67.2309,67.2486,67.2131,67.222,76200.0
2015-02-24 11:10:00,75.68,75.72,75.64,75.65,105300.0,67.2309,67.2664,67.1953,67.2042,105300.0
2015-02-24 11:20:00,75.65,75.66,75.61,75.64,58300.0,67.2042,67.2131,67.1687,67.1953,58300.0
2015-02-24 11:30:00,75.64,75.67,75.62,75.65,116400.0,67.1953,67.222,67.1776,67.2042,116400.0
2015-02-24 11:40:00,75.65,75.67,75.62,75.67,25300.0,67.2042,67.222,67.1776,67.222,25300.0
2015-02-24 11:50:00,75.67,75.68,75.62,75.63,34100.0,67.222,67.2309,67.1776,67.1864,34100.0
2015-02-24 12:00:00,75.61,75.65,75.59,75.64,18600.0,67.1687,67.2042,67.1509,67.1953,18600.0
2015-02-24 12:10:00,75.65,75.67,75.59,75.63,31600.0,67.2042,67.222,67.1509,67.1864,31600.0
2015-02-24 12:20:00,75.62,75.63,75.59,75.6,31700.0,67.1776,67.1864,67.1509,67.1598,31700.0
2015-02-24 12:30:00,75.6,75.62,75.49,75.55,118000.0,67.1598,67.1776,67.0621,67.1154,118000.0
2015-02-24 12:40:00,75.55,75.57,75.54,75.56,40400.0,67.1154,67.1331,67.1065,67.1243,40400.0
2015-02-24 12:50:00,75.56,75.63,75.54,75.62,32400.0,67.1243,67.1864,67.1065,67.1776,32400.0
2015-02-24 13:00:00,75.61,75.61,75.55,75.57,26800.0,67.1687,67.1687,67.1154,67.1331,26800.0
2015-02-24 13:10:00,75.57,75.59,75.55,75.56,31100.0,67.1331,67.1509,67.1154,67.1243,31100.0
2015-02-24 13:20:00,75.57,75.59,75.55,75.59,110600.0,67.1331,67.1509,67.1154,67.1509,110600.0
2015-02-24 13:30:00,75.6,75.65,75.59,75.6,39200.0,67.1598,67.2042,67.1509,67.1598,39200.0
2015-02-24 13:40:00,75.61,75.67,75.6,75.64,35200.0,67.1687,67.222,67.1598,67.1953,35200.0
2015-02-24 13:50:00,75.64,75.7,75.61,75.7,187200.0,67.1953,67.2486,67.1687,67.2486,187200.0
2015-02-24 14:00:00,75.7,75.71,75.62,75.66,26900.0,67.2486,67.2575,67.1776,67.2131,26900.0
2015-02-24 14:10:00,75.66,75.7,75.66,75.66,19100.0,67.2131,67.2486,67.2131,67.2131,19100.0
2015-02-24 14:20:00,75.66,75.69,75.65,75.65,24800.0,67.2131,67.2397,67.2042,67.2042,24800.0
2015-02-24 14:30:00,75.65,75.68,75.64,75.68,23200.0,67.2042,67.2309,67.1953,67.2309,23200.0
2015-02-24 14:40:00,75.69,75.72,75.69,75.7,123200.0,67.2397,67.2664,67.2397,67.2486,123200.0
2015-02-24 14:50:00,75.7,75.73,75.69,75.7,48000.0,67.2486,67.2753,67.2397,67.2486,48000.0
2015-02-24 15:00:00,75.7,75.73,75.68,75.71,31900.0,67.2486,67.2753,67.2309,67.2575,31900.0
2015-02-24 15:10:00,75.72,75.76,75.7,75.75,31300.0,67.2664,67.3019,67.2486,67.293,31300.0
2015-02-24 15:20:00,75.75,75.76,75.73,75.73,52300.0,67.293,67.3019,67.2753,67.2753,52300.0
2015-02-24 15:30:00,75.74,75.75,75.7,75.75,51100.0,67.2842,67.293,67.2486,67.293,51100.0
2015-02-24 15:40:00,75.76,75.79,75.7,75.7,92300.0,67.3019,67.3286,67.2486,67.2486,92300.0
2015-02-24 15:50:00,75.7,75.75,75.68,75.71,407000.0,67.2486,67.293,67.2309,67.2575,407000.0
2015-02-25 09:30:00,75.79,75.94,75.7,75.92,279600.0,67.3286,67.4618,67.2486,67.4441,279600.0
2015-02-25 09:40:00,75.93,75.93,75.8,75.88,198600.0,67.4529,67.4529,67.3375,67.4085,198600.0
2015-02-25 09:50:00,75.89,75.97,75.79,75.94,116100.0,67.4174,67.4885,67.3286,67.4618,116100.0
2015-02-25 10:00:00,75.94,76.06,75.92,76.06,128500.0,67.4618,67.5684,67.4441,67.5684,128500.0
2015-02-25 10:10:00,76.06,76.07,75.93,75.97,136100.0,67.5684,67.5773,67.4529,67.4885,136100.0
2015-02-25 10:20:00,75.97,76.02,75.96,76.01,102400.0,67.4885,67.5329,67.4796,67.524,102400.0
2015-02-25 10:30:00,76.01,76.07,75.98,76.06,90400.0,67.524,67.5773,67.4974,67.5684,90400.0
2015-02-25 10:40:00,76.05,76.1,76.02,76.08,112500.0,67.5595,67.604,67.5329,67.5862,112500.0
2015-02-25 10:50:00,76.08,76.1,76.05,76.08,132800.0,67.5862,67.604,67.5595,67.5862,132800.0
2015-02-25 11:00:00,76.08,76.09,76.03,76.03,117500.0,67.5862,67.5951,67.5418,67.5418,117500.0
2015-02-25 11:10:00,76.03,76.13,76.02,76.12,83800.0,67.5418,67.6306,67.5329,67.6217,83800.0
2015-02-25 11:20:00,76.12,76.15,76.09,76.1,112900.0,67.6217,67.6484,67.5951,67.604,112900.0
2015-02-25 11:30:00,76.1,76.16,76.1,76.16,67200.0,67.604,67.6573,67.604,67.6573,67200.0
2015-02-25 11:40:00,76.16,76.21,76.13,76.2,76000.0,67.6573,67.7017,67.6306,67.6928,76000.0
2015-02-25 11:50:00,76.2,76.21,76.17,76.19,164400.0,67.6928,67.7017,67.6661,67.6839,164400.0
2015-02-25 12:00:00,76.19,76.22,76.18,76.21,122500.0,67.6839,67.7106,67.675,67.7017,122500.0
2015-02-25 12:10:00,76.22,76.26,76.21,76.23,119500.0,67.7106,67.7461,67.7017,67.7195,119500.0
2015-02-25 12:20:00,76.24,76.28,76.23,76.26,53900.0,67.7283,67.7639,67.7195,67.7461,53900.0
2015-02-25 12:30:00,76.26,76.29,76.25,76.28,61000.0,67.7461,67.7728,67.7372,67.7639,61000.0
2015-02-25 12:40:00,76.28,76.3,76.27,76.29,54600.0,67.7639,67.7816,67.755,67.7728,54600.0
2015-02-25 12:50:00,76.29,76.33,76.28,76.29,288600.0,67.7728,67.8083,67.7639,67.7728,288600.0
2015-02-25 13:00:00,76.28,76.31,76.24,76.26,101700.0,67.7639,67.7905,67.7283,67.7461,101700.0
2015-02-25 13:10:00,76.25,76.32,76.25,76.3,91400.0,67.7372,67.7994,67.7372,67.7816,91400.0
2015-02-25 13:20:00,76.31,76.36,76.3,76.34,86800.0,67.7905,67.8349,67.7816,67.8172,86800.0
2015-02-25 13:30:00,76.35,76.43,76.35,76.43,266700.0,67.8261,67.8971,67.8261,67.8971,266700.0
2015-02-25 13:40:00,76.42,76.44,76.4,76.44,175400.0,67.8882,67.906,67.8705,67.906,175400.0
2015-02-25 13:50:00,76.43,76.5,76.42,76.49,154700.0,67.8971,67.9593,67.8882,67.9504,154700.0
2015-02-25 14:00:00,76.49,76.52,76.45,76.47,246000.0,67.9504,67.9771,67.9149,67.9327,246000.0
2015-02-25 14:10:00,76.47,76.5,76.45,76.5,201900.0,67.9327,67.9593,67.9149,67.9593,201900.0
2015-02-25 14:20:00,76.5,76.5,76.4,76.44,237600.0,67.9593,67.9593,67.8705,67.906,237600.0
2015-02-25 14:30:00,76.44,76.47,76.34,76.34,284400.0,67.906,67.9327,67.8172,67.8172,284400.0
2015-02-25 14:40:00,76.34,76.36,76.28,76.3,126700.0,67.8172,67.8349,67.7639,67.7816,126700.0
2015-02-25 14:50:00,76.3,76.31,76.2,76.31,123300.0,67.7816,67.7905,67.6928,67.7905,123300.0
2015-02-25 15:00:00,76.3,76.31,76.19,76.22,186800.0,67.7816,67.7905,67.6839,67.7106,186800.0
2015-02-25 15:10:00,76.22,76.29,76.21,76.29,115200.0,67.7106,67.7728,67.7017,67.7728,115200.0
2015-02-25 15:20:00,76.29,76.3,76.21,76.23,175800.0,67.7728,67.7816,67.7017,67.7195,175800.0
2015-02-25 15:30:00,76.22,76.29,76.22,76.27,270200.0,67.7106,67.7728,67.7106,67.755,270200.0
2015-02-25 15:40:00,76.27,76.3,76.25,76.3,256400.0,67.755,67.7816,67.7372,67.7816,256400.0
2015-02-25 15:50:00,76.3,76.36,76.3,76.3,670100.0,67.7816,67.8349,67.7816,67.7816,670100.0
2015-02-26 09:30:00,76.24,76.35,76.07,76.3,227100.0,67.7283,67.8261,67.5773,67.7816,227100.0
2015-02-26 09:40:00,76.29,76.31,76.13,76.21,149400.0,67.7728,67.7905,67.6306,67.7017,149400.0
2015-02-26 09:50:00,76.21,76.23,76.11,76.13,166400.0,67.7017,67.7195,67.6128,67.6306,166400.0
2015-02-26 10:00:00,76.12,76.25,76.1,76.21,90100.0,67.6217,67.7372,67.604,67.7017,90100.0
2015-02-26 10:10:00,76.22,76.25,76.16,76.24,53500.0,67.7106,67.7372,67.6573,67.7283,53500.0
2015-02-26 10:20:00,76.24,76.27,76.19,76.21,30800.0,67.7283,67.755,67.6839,67.7017,30800.0
2015-02-26 10:30:00,76.22,76.24,76.15,76.22,55500.0,67.7106,67.7283,67.6484,67.7106,55500.0
2015-02-26 10:40:00,76.22,76.26,76.2,76.24,32300.0,67.7106,67.7461,67.6928,67.7283,32300.0
2015-02-26 10:50:00,76.23,76.28,76.22,76.25,39600.0,67.7195,67.7639,67.7106,67.7372,39600.0
2015-02-26 11:00:00,76.26,76.33,76.25,76.32,107300.0,67.7461,67.8083,67.7372,67.7994,107300.0
2015-02-26 11:10:00,76.32,76.36,76.31,76.35,92700.0,67.7994,67.8349,67.7905,67.8261,92700.0
2015-02-26 11:20:00,76.35,76.36,76.27,76.27,77200.0,67.8261,67.8349,67.755,67.755,77200.0
2015-02-26 11:30:00,76.27,76.3,76.25,76.29,47600.0,67.755,67.7816,67.7372,67.7728,47600.0
2015-02-26 11:40:00,76.28,76.3,76.24,76.24,29500.0,67.7639,67.7816,67.7283,67.7283,29500.0
2015-02-26 11:50:00,76.23,76.23,76.17,76.17,44100.0,67.7195,67.7195,67.6661,67.6661,44100.0
2015-02-26 12:00:00,76.17,76.18,76.13,76.17,57800.0,67.6661,67.675,67.6306,67.6661,57800.0
2015-02-26 12:10:00,76.17,76.19,76.08,76.09,47700.0,67.6661,67.6839,67.5862,67.5951,47700.0
2015-02-26 12:20:00,76.07,76.11,76.06,76.11,50100.0,67.5773,67.6128,67.5684,67.6128,50100.0
2015-02-26 12:30:00,76.1,76.14,76.08,76.13,30600.0,67.604,67.6395,67.5862,67.6306,30600.0
2015-02-26 12:40:00,76.13,76.21,76.1,76.17,43100.0,67.6306,67.7017,67.604,67.6661,43100.0
2015-02-26 12:50:00,76.17,76.19,76.16,76.17,33800.0,67.6661,67.6839,67.6573,67.6661,33800.0
2015-02-26 13:00:00,76.17,76.17,76.12,76.14,19200.0,67.6661,67.6661,67.6217,67.6395,19200.0
2015-02-26 13:10:00,76.14,76.16,76.12,76.13,22000.0,67.6395,67.6573,67.6217,67.6306,22000.0
2015-02-26 13:20:00,76.12,76.12,76.01,76.07,109400.0,67.6217,67.6217,67.524,67.5773,109400.0
2015-02-26 13:30:00,76.06,76.09,76.05,76.08,26300.0,67.5684,67.5951,67.5595,67.5862,26300.0
2015-02-26 13:40:00,76.09,76.09,76.0,76.02,47000.0,67.5951,67.5951,67.5151,67.5329,47000.0
2015-02-26 13:50:00,76.02,76.07,76.01,76.07,35500.0,67.5329,67.5773,67.524,67.5773,35500.0
2015-02-26 14:00:00,76.06,76.09,76.03,76.05,66100.0,67.5684,67.5951,67.5418,67.5595,66100.0
2015-02-26 14:10:00,76.05,76.06,76.01,76.02,244700.0,67.5595,67.5684,67.524,67.5329,244700.0
2015-02-26 14:20:00,76.02,76.08,76.0,76.01,113200.0,67.5329,67.5862,67.5151,67.524,113200.0
2015-02-26 14:30:00,76.02,76.05,75.97,76.02,86700.0,67.5329,67.5595,67.4885,67.5329,86700.0
2015-02-26 14:40:00,76.02,76.06,76.0,76.03,57300.0,67.5329,67.5684,67.5151,67.5418,57300.0
2015-02-26 14:50:00,76.03,76.04,75.97,75.99,59900.0,67.5418,67.5507,67.4885,67.5062,59900.0
2015-02-26 15:00:00,75.99,76.0,75.89,75.94,82200.0,67.5062,67.5151,67.4174,67.4618,82200.0
2015-02-26 15:10:00,75.93,76.05,75.92,76.04,132400.0,67.4529,67.5595,67.4441,67.5507,132400.0
2015-02-26 15:20:00,76.04,76.06,75.99,76.04,88100.0,67.5507,67.5684,67.5062,67.5507,88100.0
2015-02-26 15:30:00,76.03,76.05,75.98,76.01,124800.0,67.5418,67.5595,67.4974,67.524,124800.0
2015-02-26 15:40:00,76.02,76.07,76.01,76.05,149100.0,67.5329,67.5773,67.524,67.5595,149100.0
2015-02-26 15:50:00,76.05,76.1,76.02,76.06,224500.0,67.5595,67.604,67.5329,67.5684,224500.0
2015-02-27 09:30:00,76.03,76.2,76.03,76.17,318800.0,67.5418,67.6928,67.5418,67.6661,318800.0
2015-02-27 09:40:00,76.17,76.21,75.94,75.96,242400.0,67.6661,67.7017,67.4618,67.4796,242400.0
2015-02-27 09:50:00,75.95,76.04,75.94,76.01,189000.0,67.4707,67.5507,67.4618,67.524,189000.0
2015-02-27 10:00:00,76.01,76.12,76.01,76.11,83800.0,67.524,67.6217,67.524,67.6128,83800.0
2015-02-27 10:10:00,76.1,76.16,76.05,76.09,50300.0,67.604,67.6573,67.5595,67.5951,50300.0
2015-02-27 10:20:00,76.09,76.2,76.08,76.19,35500.0,67.5951,67.6928,67.5862,67.6839,35500.0
2015-02-27 10:30:00,76.19,76.22,76.11,76.11,61900.0,67.6839,67.7106,67.6128,67.6128,61900.0
2015-02-27 10:40:00,76.12,76.17,76.1,76.17,33800.0,67.6217,67.6661,67.604,67.6661,33800.0
2015-02-27 10:50:00,76.17,76.19,76.15,76.17,141300.0,67.6661,67.6839,67.6484,67.6661,141300.0
2015-02-27 11:00:00,76.19,76.19,76.14,76.14,74500.0,67.6839,67.6839,67.6395,67.6395,74500.0
2015-02-27 11:10:00,76.13,76.15,76.11,76.14,64600.0,67.6306,67.6484,67.6128,67.6395,64600.0
2015-02-27 11:20:00,76.13,76.15,76.08,76.09,45600.0,67.6306,67.6484,67.5862,67.5951,45600.0
2015-02-27 11:30:00,76.1,76.15,76.1,76.15,22700.0,67.604,67.6484,67.604,67.6484,22700.0
2015-02-27 11:40:00,76.14,76.18,76.12,76.13,44100.0,67.6395,67.675,67.6217,67.6306,44100.0
2015-02-27 11:50:00,76.13,76.15,76.1,76.14,22900.0,67.6306,67.6484,67.604,67.6395,22900.0
2015-02-27 12:00:00,76.14,76.16,76.12,76.14,53200.0,67.6395,67.6573,67.6217,67.6395,53200.0
2015-02-27 12:10:00,76.14,76.14,76.1,76.12,24900.0,67.6395,67.6395,67.604,67.6217,24900.0
2015-02-27 12:20:00,76.12,76.15,76.1,76.14,52800.0,67.6217,67.6484,67.604,67.6395,52800.0
2015-02-27 12:30:00,76.14,76.15,76.12,76.13,24900.0,67.6395,67.6484,67.6217,67.6306,24900.0
2015-02-27 12:40:00,76.13,76.15,76.12,76.14,25300.0,67.6306,67.6484,67.6217,67.6395,25300.0
2015-02-27 12:50:00,76.14,76.15,76.08,76.1,43400.0,67.6395,67.6484,67.5862,67.604,43400.0
2015-02-27 13:00:00,76.09,76.12,76.07,76.12,24600.0,67.5951,67.6217,67.5773,67.6217,24600.0
2015-02-27 13:10:00,76.12,76.12,76.03,76.04,39700.0,67.6217,67.6217,67.5418,67.5507,39700.0
2015-02-27 13:20:00,76.03,76.06,76.01,76.05,24000.0,67.5418,67.5684,67.524,67.5595,24000.0
2015-02-27 13:30:00,76.04,76.05,75.99,76.02,29500.0,67.5507,67.5595,67.5062,67.5329,29500.0
2015-02-27 13:40:00,76.02,76.06,76.0,76.04,61900.0,67.5329,67.5684,67.5151,67.5507,61900.0
2015-02-27 13:50:00,76.04,76.06,76.0,76.03,43400.0,67.5507,67.5684,67.5151,67.5418,43400.0
2015-02-27 14:00:00,76.04,76.09,76.03,76.06,57200.0,67.5507,67.5951,67.5418,67.5684,57200.0
2015-02-27 14:10:00,76.05,76.07,76.01,76.02,70300.0,67.5595,67.5773,67.524,67.5329,70300.0
2015-02-27 14:20:00,76.01,76.08,76.01,76.07,68100.0,67.524,67.5862,67.524,67.5773,68100.0
2015-02-27 14:30:00,76.06,76.07,75.96,75.98,70400.0,67.5684,67.5773,67.4796,67.4974,70400.0
2015-02-27 14:40:00,75.98,76.0,75.92,75.99,52300.0,67.4974,67.5151,67.4441,67.5062,52300.0
2015-02-27 14:50:00,75.99,76.0,75.94,75.97,59700.0,67.5062,67.5151,67.4618,67.4885,59700.0
2015-02-27 15:00:00,75.97,75.99,75.91,75.96,107700.0,67.4885,67.5062,67.4352,67.4796,107700.0
2015-02-27 15:10:00,75.95,75.97,75.9,75.96,91600.0,67.4707,67.4885,67.4263,67.4796,91600.0
2015-02-27 15:20:00,75.95,76.02,75.94,76.02,107000.0,67.4707,67.5329,67.4618,67.5329,107000.0
2015-02-27 15:30:00,76.01,76.02,75.93,75.95,217700.0,67.524,67.5329,67.4529,67.4707,217700.0
2015-02-27 15:40:00,75.96,76.02,75.9,75.97,292100.0,67.4796,67.5329,67.4263,67.4885,292100.0
2015-02-27 15:50:00,75.97,76.01,75.96,75.97,463500.0,67.4885,67.524,67.4796,67.4885,463500.0
2015-03-02 09:30:00,76.02,76.45,76.0,76.43,1007100.0,67.5329,67.9149,67.5151,67.8971,1007100.0
2015-03-02 09:40:00,76.43,76.58,76.42,76.58,455100.0,67.8971,68.0304,67.8882,68.0304,455100.0
2015-03-02 09:50:00,76.58,76.74,76.57,76.73,434400.0,68.0304,68.1725,68.0215,68.1636,434400.0
2015-03-02 10:00:00,76.72,76.76,76.69,76.72,595500.0,68.1547,68.1903,68.1281,68.1547,595500.0
2015-03-02 10:10:00,76.71,76.85,76.71,76.81,360800.0,68.1459,68.2702,68.1459,68.2347,360800.0
2015-03-02 10:20:00,76.81,76.85,76.81,76.84,201000.0,68.2347,68.2702,68.2347,68.2613,201000.0
2015-03-02 10:30:00,76.85,76.87,76.81,76.84,237000.0,68.2702,68.288,68.2347,68.2613,237000.0
2015-03-02 10:40:00,76.84,76.86,76.78,76.78,254500.0,68.2613,68.2791,68.208,68.208,254500.0
2015-03-02 10:50:00,76.79,76.87,76.77,76.87,116400.0,68.2169,68.288,68.1992,68.288,116400.0
2015-03-02 11:00:00,76.87,76.87,76.7,76.7,133100.0,68.288,68.288,68.137,68.137,133100.0
2015-03-02 11:10:00,76.7,76.71,76.65,76.68,124400.0,68.137,68.1459,68.0926,68.1192,124400.0
2015-03-02 11:20:00,76.69,76.73,76.68,76.69,332900.0,68.1281,68.1636,68.1192,68.1281,332900.0
2015-03-02 11:30:00,76.7,76.79,76.69,76.76,694900.0,68.137,68.2169,68.1281,68.1903,694900.0
2015-03-02 11:40:00,76.76,76.79,76.75,76.78,279000.0,68.1903,68.2169,68.1814,68.208,279000.0
2015-03-02 11:50:00,76.78,76.8,76.75,76.77,391900.0,68.208,68.2258,68.1814,68.1992,391900.0
2015-03-02 12:00:00,76.76,76.8,76.75,76.78,572300.0,68.1903,68.2258,68.1814,68.208,572300.0
2015-03-02 12:10:00,76.78,76.78,76.68,76.7,473800.0,68.208,68.208,68.1192,68.137,473800.0
2015-03-02 12:20:00,76.69,76.74,76.64,76.67,582100.0,68.1281,68.1725,68.0837,68.1103,582100.0
2015-03-02 12:30:00,76.67,76.68,76.65,76.67,329500.0,68.1103,68.1192,68.0926,68.1103,329500.0
2015-03-02 12:40:00,76.67,76.68,76.63,76.64,182600.0,68.1103,68.1192,68.0748,68.0837,182600.0
2015-03-02 12:50:00,76.64,76.68,76.63,76.66,288700.0,68.0837,68.1192,68.0748,68.1014,288700.0
2015-03-02 13:00:00,76.67,76.71,76.66,76.7,387900.0,68.1103,68.1459,68.1014,68.137,387900.0
2015-03-02 13:10:00,76.7,76.74,76.69,76.74,413700.0,68.137,68.1725,68.1281,68.1725,413700.0
2015-03-02 13:20:00,76.74,76.74,76.71,76.73,188800.0,68.1725,68.1725,68.1459,68.1636,188800.0
2015-03-02 13:30:00,76.74,76.76,76.71,76.76,167400.0,68.1725,68.1903,68.1459,68.1903,167400.0
2015-03-02 13:40:00,76.76,76.84,76.75,76.84,510700.0,68.1903,68.2613,68.1814,68.2613,510700.0
2015-03-02 13:50:00,76.83,76.84,76.77,76.82,595500.0,68.2525,68.2613,68.1992,68.2436,595500.0
2015-03-02 14:00:00,76.83,76.84,76.81,76.84,138000.0,68.2525,68.2613,68.2347,68.2613,138000.0
2015-03-02 14:10:00,76.83,76.84,76.76,76.78,245800.0,68.2525,68.2613,68.1903,68.208,245800.0
2015-03-02 14:20:00,76.78,76.79,76.74,76.74,128600.0,68.208,68.2169,68.1725,68.1725,128600.0
2015-03-02 14:30:00,76.75,76.78,76.73,76.78,282200.0,68.1814,68.208,68.1636,68.208,282200.0
2015-03-02 14:40:00,76.78,76.79,76.76,76.77,87800.0,68.208,68.2169,68.1903,68.1992,87800.0
2015-03-02 14:50:00,76.78,76.79,76.74,76.77,128700.0,68.208,68.2169,68.1725,68.1992,128700.0
2015-03-02 15:00:00,76.77,76.82,76.77,76.82,62200.0,68.1992,68.2436,68.1992,68.2436,62200.0
2015-03-02 15:10:00,76.82,76.84,76.79,76.83,192700.0,68.2436,68.2613,68.2169,68.2525,192700.0
2015-03-02 15:20:00,76.83,76.83,76.78,76.81,253200.0,68.2525,68.2525,68.208,68.2347,253200.0
2015-03-02 15:30:00,76.8,76.89,76.79,76.89,376900.0,68.2258,68.3058,68.2169,68.3058,376900.0
2015-03-02 15:40:00,76.89,76.91,76.87,76.88,530900.0,68.3058,68.3235,68.288,68.2969,530900.0
2015-03-02 15:50:00,76.88,76.91,76.83,76.86,807800.0,68.2969,68.3235,68.2525,68.2791,807800.0
2015-03-03 09:30:00,76.73,76.75,76.57,76.64,284700.0,68.1636,68.1814,68.0215,68.0837,284700.0
2015-03-03 09:40:00,76.64,76.66,76.49,76.51,167500.0,68.0837,68.1014,67.9504,67.9682,167500.0
2015-03-03 09:50:00,76.49,76.51,76.39,76.5,173000.0,67.9504,67.9682,67.8616,67.9593,173000.0
2015-03-03 10:00:00,76.51,76.63,76.49,76.62,93000.0,67.9682,68.0748,67.9504,68.0659,93000.0
2015-03-03 10:10:00,76.61,76.67,76.57,76.65,143500.0,68.057,68.1103,68.0215,68.0926,143500.0
2015-03-03 10:20:00,76.66,76.66,76.54,76.55,118900.0,68.1014,68.1014,67.9948,68.0037,118900.0
2015-03-03 10:30:00,76.54,76.58,76.51,76.55,61400.0,67.9948,68.0304,67.9682,68.0037,61400.0
2015-03-03 10:40:00,76.54,76.59,76.54,76.56,39000.0,67.9948,68.0393,67.9948,68.0126,39000.0
2015-03-03 10:50:00,76.56,76.57,76.45,76.48,58900.0,68.0126,68.0215,67.9149,67.9415,58900.0
2015-03-03 11:00:00,76.48,76.48,76.41,76.42,98600.0,67.9415,67.9415,67.8794,67.8882,98600.0
2015-03-03 11:10:00,76.42,76.51,76.39,76.48,72100.0,67.8882,67.9682,67.8616,67.9415,72100.0
2015-03-03 11:20:00,76.49,76.51,76.44,76.45,89500.0,67.9504,67.9682,67.906,67.9149,89500.0
2015-03-03 11:30:00,76.45,76.45,76.29,76.34,342700.0,67.9149,67.9149,67.7728,67.8172,342700.0
2015-03-03 11:40:00,76.34,76.35,76.25,76.27,270000.0,67.8172,67.8261,67.7372,67.755,270000.0
2015-03-03 11:50:00,76.26,76.34,76.25,76.31,41100.0,67.7461,67.8172,67.7372,67.7905,41100.0
2015-03-03 12:00:00,76.31,76.31,76.25,76.26,46100.0,67.7905,67.7905,67.7372,67.7461,46100.0
2015-03-03 12:10:00,76.27,76.29,76.25,76.29,45400.0,67.755,67.7728,67.7372,67.7728,45400.0
2015-03-03 12:20:00,76.28,76.28,76.14,76.2,367600.0,67.7639,67.7639,67.6395,67.6928,367600.0
2015-03-03 12:30:00,76.2,76.26,76.16,76.25,132200.0,67.6928,67.7461,67.6573,67.7372,132200.0
2015-03-03 12:40:00,76.25,76.29,76.25,76.29,45300.0,67.7372,67.7728,67.7372,67.7728,45300.0
2015-03-03 12:50:00,76.29,76.43,76.29,76.42,72500.0,67.7728,67.8971,67.7728,67.8882,72500.0
2015-03-03 13:00:00,76.41,76.46,76.38,76.41,131500.0,67.8794,67.9238,67.8527,67.8794,131500.0
2015-03-03 13:10:00,76.41,76.42,76.36,76.39,38500.0,67.8794,67.8882,67.8349,67.8616,38500.0
2015-03-03 13:20:00,76.4,76.51,76.39,76.5,36200.0,67.8705,67.9682,67.8616,67.9593,36200.0
2015-03-03 13:30:00,76.51,76.55,76.49,76.52,56800.0,67.9682,68.0037,67.9504,67.9771,56800.0
2015-03-03 13:40:00,76.52,76.53,76.47,76.53,25300.0,67.9771,67.986,67.9327,67.986,25300.0
2015-03-03 13:50:00,76.53,76.56,76.52,76.53,50900.0,67.986,68.0126,67.9771,67.986,50900.0
2015-03-03 14:00:00,76.52,76.58,76.51,76.58,171700.0,67.9771,68.0304,67.9682,68.0304,171700.0
2015-03-03 14:10:00,76.58,76.63,76.58,76.63,308200.0,68.0304,68.0748,68.0304,68.0748,308200.0
2015-03-03 14:20:00,76.63,76.66,76.59,76.66,174300.0,68.0748,68.1014,68.0393,68.1014,174300.0
2015-03-03 14:30:00,76.66,76.67,76.58,76.58,115300.0,68.1014,68.1103,68.0304,68.0304,115300.0
2015-03-03 14:40:00,76.58,76.59,76.49,76.56,63600.0,68.0304,68.0393,67.9504,68.0126,63600.0
2015-03-03 14:50:00,76.55,76.62,76.55,76.61,103300.0,68.0037,68.0659,68.0037,68.057,103300.0
2015-03-03 15:00:00,76.6,76.63,76.57,76.58,76500.0,68.0481,68.0748,68.0215,68.0304,76500.0
2015-03-03 15:10:00,76.59,76.63,76.53,76.61,91700.0,68.0393,68.0748,67.986,68.057,91700.0
2015-03-03 15:20:00,76.62,76.7,76.61,76.68,89500.0,68.0659,68.137,68.057,68.1192,89500.0
2015-03-03 15:30:00,76.68,76.73,76.66,76.68,185500.0,68.1192,68.1636,68.1014,68.1192,185500.0
2015-03-03 15:40:00,76.68,76.68,76.62,76.66,178000.0,68.1192,68.1192,68.0659,68.1014,178000.0
2015-03-03 15:50:00,76.65,76.7,76.64,76.69,353500.0,68.0926,68.137,68.0837,68.1281,353500.0
2015-03-04 09:30:00,76.53,76.62,76.2,76.2,422700.0,67.986,68.0659,67.6928,67.6928,422700.0
2015-03-04 09:40:00,76.2,76.26,76.07,76.17,250300.0,67.6928,67.7461,67.5773,67.6661,250300.0
2015-03-04 09:50:00,76.17,76.25,76.1,76.21,93600.0,67.6661,67.7372,67.604,67.7017,93600.0
2015-03-04 10:00:00,76.21,76.22,76.03,76.04,81600.0,67.7017,67.7106,67.5418,67.5507,81600.0
2015-03-04 10:10:00,76.04,76.1,75.95,76.09,112500.0,67.5507,67.604,67.4707,67.5951,112500.0
2015-03-04 10:20:00,76.09,76.12,76.06,76.1,91300.0,67.5951,67.6217,67.5684,67.604,91300.0
2015-03-04 10:30:00,76.09,76.2,76.07,76.16,111400.0,67.5951,67.6928,67.5773,67.6573,111400.0
2015-03-04 10:40:00,76.15,76.24,76.07,76.1,58800.0,67.6484,67.7283,67.5773,67.604,58800.0
2015-03-04 10:50:00,76.1,76.16,76.07,76.16,75800.0,67.604,67.6573,67.5773,67.6573,75800.0
2015-03-04 11:00:00,76.16,76.2,76.14,76.2,59400.0,67.6573,67.6928,67.6395,67.6928,59400.0
2015-03-04 11:10:00,76.2,76.35,76.2,76.35,56100.0,67.6928,67.8261,67.6928,67.8261,56100.0
2015-03-04 11:20:00,76.35,76.36,76.26,76.28,51100.0,67.8261,67.8349,67.7461,67.7639,51100.0
2015-03-04 11:30:00,76.28,76.36,76.26,76.32,65500.0,67.7639,67.8349,67.7461,67.7994,65500.0
2015-03-04 11:40:00,76.32,76.32,76.28,76.28,55700.0,67.7994,67.7994,67.7639,67.7639,55700.0
2015-03-04 11:50:00,76.29,76.31,76.26,76.31,38000.0,67.7728,67.7905,67.7461,67.7905,38000.0
2015-03-04 12:00:00,76.31,76.31,76.26,76.28,34400.0,67.7905,67.7905,67.7461,67.7639,34400.0
2015-03-04 12:10:00,76.28,76.35,76.26,76.33,39700.0,67.7639,67.8261,67.7461,67.8083,39700.0
2015-03-04 12:20:00,76.34,76.36,76.3,76.32,26000.0,67.8172,67.8349,67.7816,67.7994,26000.0
2015-03-04 12:30:00,76.32,76.33,76.27,76.29,38000.0,67.7994,67.8083,67.755,67.7728,38000.0
2015-03-04 12:40:00,76.28,76.34,76.28,76.31,54400.0,67.7639,67.8172,67.7639,67.7905,54400.0
2015-03-04 12:50:00,76.31,76.31,76.23,76.23,51100.0,67.7905,67.7905,67.7195,67.7195,51100.0
2015-03-04 13:00:00,76.24,76.25,76.19,76.2,40200.0,67.7283,67.7372,67.6839,67.6928,40200.0
2015-03-04 13:10:00,76.19,76.23,76.18,76.22,286100.0,67.6839,67.7195,67.675,67.7106,286100.0
2015-03-04 13:20:00,76.22,76.28,76.2,76.24,58500.0,67.7106,67.7639,67.6928,67.7283,58500.0
2015-03-04 13:30:00,76.24,76.25,76.17,76.21,52400.0,67.7283,67.7372,67.6661,67.7017,52400.0
2015-03-04 13:40:00,76.22,76.22,76.13,76.15,44500.0,67.7106,67.7106,67.6306,67.6484,44500.0
2015-03-04 13:50:00,76.15,76.18,76.07,76.08,68000.0,67.6484,67.675,67.5773,67.5862,68000.0
2015-03-04 14:00:00,76.07,76.12,76.07,76.11,60200.0,67.5773,67.6217,67.5773,67.6128,60200.0
2015-03-04 14:10:00,76.11,76.11,76.02,76.08,46700.0,67.6128,67.6128,67.5329,67.5862,46700.0
2015-03-04 14:20:00,76.08,76.11,76.07,76.1,81100.0,67.5862,67.6128,67.5773,67.604,81100.0
2015-03-04 14:30:00,76.1,76.13,76.09,76.11,134900.0,67.604,67.6306,67.5951,67.6128,134900.0
2015-03-04 14:40:00,76.11,76.2,76.1,76.2,31000.0,67.6128,67.6928,67.604,67.6928,31000.0
2015-03-04 14:50:00,76.2,76.24,76.19,76.23,60300.0,67.6928,67.7283,67.6839,67.7195,60300.0
2015-03-04 15:00:00,76.23,76.24,76.17,76.2,79200.0,67.7195,67.7283,67.6661,67.6928,79200.0
2015-03-04 15:10:00,76.2,76.3,76.19,76.23,93300.0,67.6928,67.7816,67.6839,67.7195,93300.0
2015-03-04 15:20:00,76.23,76.26,76.2,76.25,90800.0,67.7195,67.7461,67.6928,67.7372,90800.0
2015-03-04 15:30:00,76.25,76.3,76.24,76.27,118100.0,67.7372,67.7816,67.7283,67.755,118100.0
2015-03-04 15:40:00,76.27,76.27,76.22,76.25,128000.0,67.755,67.755,67.7106,67.7372,128000.0
2015-03-04 15:50:00,76.25,76.26,76.2,76.24,344000.0,67.7372,67.7461,67.6928,67.7283,344000.0
2015-03-05 09:30:00,76.51,76.51,76.25,76.34,225400.0,67.9682,67.9682,67.7372,67.8172,225400.0
2015-03-05 09:40:00,76.34,76.42,76.28,76.4,91300.0,67.8172,67.8882,67.7639,67.8705,91300.0
2015-03-05 09:50:00,76.42,76.47,76.35,76.37,164600.0,67.8882,67.9327,67.8261,67.8438,164600.0
2015-03-05 10:00:00,76.37,76.43,76.34,76.41,52100.0,67.8438,67.8971,67.8172,67.8794,52100.0
2015-03-05 10:10:00,76.4,76.49,76.37,76.37,53200.0,67.8705,67.9504,67.8438,67.8438,53200.0
2015-03-05 10:20:00,76.37,76.52,76.37,76.51,143100.0,67.8438,67.9771,67.8438,67.9682,143100.0
2015-03-05 10:30:00,76.5,76.5,76.45,76.46,33700.0,67.9593,67.9593,67.9149,67.9238,33700.0
2015-03-05 10:40:00,76.46,76.49,76.44,76.48,18000.0,67.9238,67.9504,67.906,67.9415,18000.0
2015-03-05 10:50:00,76.47,76.5,76.43,76.44,22900.0,67.9327,67.9593,67.8971,67.906,22900.0
2015-03-05 11:00:00,76.44,76.44,76.33,76.34,181800.0,67.906,67.906,67.8083,67.8172,181800.0
2015-03-05 11:10:00,76.35,76.35,76.26,76.33,51300.0,67.8261,67.8261,67.7461,67.8083,51300.0
2015-03-05 11:20:00,76.33,76.36,76.31,76.34,48400.0,67.8083,67.8349,67.7905,67.8172,48400.0
2015-03-05 11:30:00,76.34,76.42,76.33,76.39,43400.0,67.8172,67.8882,67.8083,67.8616,43400.0
2015-03-05 11:40:00,76.4,76.42,76.38,76.39,89300.0,67.8705,67.8882,67.8527,67.8616,89300.0
2015-03-05 11:50:00,76.4,76.43,76.39,76.41,28100.0,67.8705,67.8971,67.8616,67.8794,28100.0
2015-03-05 12:00:00,76.42,76.42,76.36,76.37,53200.0,67.8882,67.8882,67.8349,67.8438,53200.0
2015-03-05 12:10:00,76.37,76.39,76.33,76.36,59900.0,67.8438,67.8616,67.8083,67.8349,59900.0
2015-03-05 12:20:00,76.36,76.36,76.32,76.34,33200.0,67.8349,67.8349,67.7994,67.8172,33200.0
2015-03-05 12:30:00,76.34,76.38,76.33,76.34,57600.0,67.8172,67.8527,67.8083,67.8172,57600.0
2015-03-05 12:40:00,76.33,76.36,76.27,76.29,46600.0,67.8083,67.8349,67.755,67.7728,46600.0
2015-03-05 12:50:00,76.29,76.3,76.18,76.21,217000.0,67.7728,67.7816,67.675,67.7017,217000.0
2015-03-05 13:00:00,76.21,76.27,76.2,76.26,41300.0,67.7017,67.755,67.6928,67.7461,41300.0
2015-03-05 13:10:00,76.26,76.3,76.25,76.27,34500.0,67.7461,67.7816,67.7372,67.755,34500.0
2015-03-05 13:20:00,76.27,76.33,76.22,76.31,62400.0,67.755,67.8083,67.7106,67.7905,62400.0
2015-03-05 13:30:00,76.31,76.34,76.29,76.34,34000.0,67.7905,67.8172,67.7728,67.8172,34000.0
2015-03-05 13:40:00,76.33,76.39,76.31,76.36,38100.0,67.8083,67.8616,67.7905,67.8349,38100.0
2015-03-05 13:50:00,76.37,76.38,76.34,76.37,24200.0,67.8438,67.8527,67.8172,67.8438,24200.0
2015-03-05 14:00:00,76.37,76.42,76.36,76.4,66200.0,67.8438,67.8882,67.8349,67.8705,66200.0
2015-03-05 14:10:00,76.39,76.4,76.35,76.37,37600.0,67.8616,67.8705,67.8261,67.8438,37600.0
2015-03-05 14:20:00,76.37,76.38,76.33,76.34,69100.0,67.8438,67.8527,67.8083,67.8172,69100.0
2015-03-05 14:30:00,76.35,76.37,76.33,76.34,49200.0,67.8261,67.8438,67.8083,67.8172,49200.0
2015-03-05 14:40:00,76.33,76.35,76.3,76.31,39200.0,67.8083,67.8261,67.7816,67.7905,39200.0
2015-03-05 14:50:00,76.31,76.4,76.31,76.38,47700.0,67.7905,67.8705,67.7905,67.8527,47700.0
2015-03-05 15:00:00,76.39,76.39,76.32,76.34,83800.0,67.8616,67.8616,67.7994,67.8172,83800.0
2015-03-05 15:10:00,76.33,76.37,76.33,76.34,51600.0,67.8083,67.8438,67.8083,67.8172,51600.0
2015-03-05 15:20:00,76.33,76.37,76.32,76.37,76300.0,67.8083,67.8438,67.7994,67.8438,76300.0
2015-03-05 15:30:00,76.36,76.38,76.3,76.36,125800.0,67.8349,67.8527,67.7816,67.8349,125800.0
2015-03-05 15:40:00,76.36,76.4,76.34,76.36,85000.0,67.8349,67.8705,67.8172,67.8349,85000.0
2015-03-05 15:50:00,76.36,76.4,76.32,76.32,348100.0,67.8349,67.8705,67.7994,67.7994,348100.0
2015-03-06 09:30:00,76.06,76.06,75.87,76.0,337200.0,67.5684,67.5684,67.3996,67.5151,337200.0
2015-03-06 09:40:00,76.03,76.13,75.97,75.97,111100.0,67.5418,67.6306,67.4885,67.4885,111100.0
2015-03-06 09:50:00,75.97,76.06,75.89,76.02,78300.0,67.4885,67.5684,67.4174,67.5329,78300.0
2015-03-06 10:00:00,76.04,76.08,76.0,76.07,140200.0,67.5507,67.5862,67.5151,67.5773,140200.0
2015-03-06 10:10:00,76.07,76.12,76.0,76.07,57200.0,67.5773,67.6217,67.5151,67.5773,57200.0
2015-03-06 10:20:00,76.07,76.14,76.05,76.13,147000.0,67.5773,67.6395,67.5595,67.6306,147000.0
2015-03-06 10:30:00,76.13,76.17,76.09,76.11,132200.0,67.6306,67.6661,67.5951,67.6128,132200.0
2015-03-06 10:40:00,76.11,76.16,76.07,76.12,40600.0,67.6128,67.6573,67.5773,67.6217,40600.0
2015-03-06 10:50:00,76.12,76.13,76.05,76.08,74600.0,67.6217,67.6306,67.5595,67.5862,74600.0
2015-03-06 11:00:00,76.07,76.08,75.92,75.94,239000.0,67.5773,67.5862,67.4441,67.4618,239000.0
2015-03-06 11:10:00,75.94,75.96,75.83,75.87,563800.0,67.4618,67.4796,67.3641,67.3996,563800.0
2015-03-06 11:20:00,75.86,75.9,75.82,75.82,377200.0,67.3908,67.4263,67.3552,67.3552,377200.0
2015-03-06 11:30:00,75.82,75.82,75.72,75.77,262100.0,67.3552,67.3552,67.2664,67.3108,262100.0
2015-03-06 11:40:00,75.76,75.78,75.63,75.64,134100.0,67.3019,67.3197,67.1864,67.1953,134100.0
2015-03-06 11:50:00,75.65,75.72,75.64,75.67,62300.0,67.2042,67.2664,67.1953,67.222,62300.0
2015-03-06 12:00:00,75.69,75.76,75.67,75.74,87000.0,67.2397,67.3019,67.222,67.2842,87000.0
2015-03-06 12:10:00,75.74,75.74,75.57,75.57,143000.0,67.2842,67.2842,67.1331,67.1331,143000.0
2015-03-06 12:20:00,75.58,75.58,75.47,75.56,158000.0,67.142,67.142,67.0443,67.1243,158000.0
2015-03-06 12:30:00,75.55,75.6,75.49,75.6,48900.0,67.1154,67.1598,67.0621,67.1598,48900.0
2015-03-06 12:40:00,75.59,75.61,75.54,75.59,482100.0,67.1509,67.1687,67.1065,67.1509,482100.0
2015-03-06 12:50:00,75.59,75.6,75.48,75.56,183600.0,67.1509,67.1598,67.0532,67.1243,183600.0
2015-03-06 13:00:00,75.56,75.6,75.48,75.54,100100.0,67.1243,67.1598,67.0532,67.1065,100100.0
2015-03-06 13:10:00,75.54,75.62,75.52,75.56,137900.0,67.1065,67.1776,67.0887,67.1243,137900.0
2015-03-06 13:20:00,75.57,75.58,75.46,75.56,64300.0,67.1331,67.142,67.0354,67.1243,64300.0
2015-03-06 13:30:00,75.56,75.56,75.46,75.52,73000.0,67.1243,67.1243,67.0354,67.0887,73000.0
2015-03-06 13:40:00,75.52,75.54,75.46,75.53,78000.0,67.0887,67.1065,67.0354,67.0976,78000.0
2015-03-06 13:50:00,75.53,75.56,75.5,75.56,38300.0,67.0976,67.1243,67.0709,67.1243,38300.0
2015-03-06 14:00:00,75.55,75.61,75.53,75.56,701000.0,67.1154,67.1687,67.0976,67.1243,701000.0
2015-03-06 14:10:00,75.55,75.59,75.5,75.51,50900.0,67.1154,67.1509,67.0709,67.0798,50900.0
2015-03-06 14:20:00,75.51,75.51,75.38,75.44,207800.0,67.0798,67.0798,66.9643,67.0176,207800.0
2015-03-06 14:30:00,75.44,75.47,75.35,75.35,285600.0,67.0176,67.0443,66.9377,66.9377,285600.0
2015-03-06 14:40:00,75.35,75.37,75.31,75.36,136800.0,66.9377,66.9555,66.9022,66.9466,136800.0
2015-03-06 14:50:00,75.36,75.4,75.33,75.35,109200.0,66.9466,66.9821,66.9199,66.9377,109200.0
2015-03-06 15:00:00,75.35,75.5,75.35,75.46,145600.0,66.9377,67.0709,66.9377,67.0354,145600.0
2015-03-06 15:10:00,75.46,75.46,75.37,75.42,133900.0,67.0354,67.0354,66.9555,66.9999,133900.0
2015-03-06 15:20:00,75.44,75.45,75.34,75.37,154600.0,67.0176,67.0265,66.9288,66.9555,154600.0
2015-03-06 15:30:00,75.36,75.41,75.31,75.32,291300.0,66.9466,66.991,66.9022,66.911,291300.0
2015-03-06 15:40:00,75.33,75.33,75.25,75.31,347000.0,66.9199,66.9199,66.8489,66.9022,347000.0
2015-03-06 15:50:00,75.31,75.41,75.3,75.4,502600.0,66.9022,66.991,66.8933,66.9821,502600.0
2015-03-09 09:30:00,75.47,75.64,75.41,75.57,357300.0,67.0443,67.1953,66.991,67.1331,357300.0
2015-03-09 09:40:00,75.57,75.64,75.47,75.5,141300.0,67.1331,67.1953,67.0443,67.0709,141300.0
2015-03-09 09:50:00,75.51,75.6,75.45,75.55,68800.0,67.0798,67.1598,67.0265,67.1154,68800.0
2015-03-09 10:00:00,75.55,75.63,75.52,75.62,91000.0,67.1154,67.1864,67.0887,67.1776,91000.0
2015-03-09 10:10:00,75.61,75.65,75.56,75.56,64400.0,67.1687,67.2042,67.1243,67.1243,64400.0
2015-03-09 10:20:00,75.56,75.59,75.47,75.49,46300.0,67.1243,67.1509,67.0443,67.0621,46300.0
2015-03-09 10:30:00,75.49,75.55,75.46,75.48,84900.0,67.0621,67.1154,67.0354,67.0532,84900.0
2015-03-09 10:40:00,75.49,75.58,75.47,75.57,70000.0,67.0621,67.142,67.0443,67.1331,70000.0
2015-03-09 10:50:00,75.59,75.6,75.5,75.52,67700.0,67.1509,67.1598,67.0709,67.0887,67700.0
2015-03-09 11:00:00,75.51,75.55,75.44,75.55,86000.0,67.0798,67.1154,67.0176,67.1154,86000.0
2015-03-09 11:10:00,75.54,75.62,75.53,75.58,68400.0,67.1065,67.1776,67.0976,67.142,68400.0
2015-03-09 11:20:00,75.58,75.66,75.53,75.62,44000.0,67.142,67.2131,67.0976,67.1776,44000.0
2015-03-09 11:30:00,75.62,75.64,75.6,75.6,42500.0,67.1776,67.1953,67.1598,67.1598,42500.0
2015-03-09 11:40:00,75.61,75.66,75.61,75.65,31800.0,67.1687,67.2131,67.1687,67.2042,31800.0
2015-03-09 11:50:00,75.64,75.65,75.56,75.57,72000.0,67.1953,67.2042,67.1243,67.1331,72000.0
2015-03-09 12:00:00,75.58,75.59,75.49,75.5,34800.0,67.142,67.1509,67.0621,67.0709,34800.0
2015-03-09 12:10:00,75.49,75.54,75.47,75.48,36900.0,67.0621,67.1065,67.0443,67.0532,36900.0
2015-03-09 12:20:00,75.5,75.54,75.48,75.51,27800.0,67.0709,67.1065,67.0532,67.0798,27800.0
2015-03-09 12:30:00,75.5,75.57,75.49,75.53,344200.0,67.0709,67.1331,67.0621,67.0976,344200.0
2015-03-09 12:40:00,75.53,75.58,75.53,75.58,36100.0,67.0976,67.142,67.0976,67.142,36100.0
2015-03-09 12:50:00,75.57,75.66,75.57,75.65,48500.0,67.1331,67.2131,67.1331,67.2042,48500.0
2015-03-09 13:00:00,75.65,75.67,75.63,75.67,44100.0,67.2042,67.222,67.1864,67.222,44100.0
2015-03-09 13:10:00,75.66,75.67,75.63,75.64,49200.0,67.2131,67.222,67.1864,67.1953,49200.0
2015-03-09 13:20:00,75.64,75.72,75.63,75.72,85300.0,67.1953,67.2664,67.1864,67.2664,85300.0
2015-03-09 13:30:00,75.73,75.78,75.73,75.74,27300.0,67.2753,67.3197,67.2753,67.2842,27300.0
2015-03-09 13:40:00,75.74,75.81,75.74,75.77,382000.0,67.2842,67.3463,67.2842,67.3108,382000.0
2015-03-09 13:50:00,75.81,75.83,75.77,75.77,92400.0,67.3463,67.3641,67.3108,67.3108,92400.0
2015-03-09 14:00:00,75.78,75.79,75.73,75.75,37900.0,67.3197,67.3286,67.2753,67.293,37900.0
2015-03-09 14:10:00,75.75,75.77,75.71,75.73,40500.0,67.293,67.3108,67.2575,67.2753,40500.0
2015-03-09 14:20:00,75.73,75.74,75.71,75.74,36000.0,67.2753,67.2842,67.2575,67.2842,36000.0
2015-03-09 14:30:00,75.74,75.75,75.69,75.71,130800.0,67.2842,67.293,67.2397,67.2575,130800.0
2015-03-09 14:40:00,75.71,75.77,75.69,75.75,61500.0,67.2575,67.3108,67.2397,67.293,61500.0
2015-03-09 14:50:00,75.75,75.82,75.75,75.8,69600.0,67.293,67.3552,67.293,67.3375,69600.0
2015-03-09 15:00:00,75.81,75.84,75.78,75.84,102700.0,67.3463,67.373,67.3197,67.373,102700.0
2015-03-09 15:10:00,75.85,75.87,75.81,75.82,102200.0,67.3819,67.3996,67.3463,67.3552,102200.0
2015-03-09 15:20:00,75.82,75.84,75.78,75.82,178000.0,67.3552,67.373,67.3197,67.3552,178000.0
2015-03-09 15:30:00,75.82,75.89,75.82,75.82,114300.0,67.3552,67.4174,67.3552,67.3552,114300.0
2015-03-09 15:40:00,75.82,75.91,75.81,75.9,157500.0,67.3552,67.4352,67.3463,67.4263,157500.0
2015-03-09 15:50:00,75.91,75.93,75.81,75.82,402800.0,67.4352,67.4529,67.3463,67.3552,402800.0
2015-03-10 09:30:00,75.24,75.31,75.07,75.2,568800.0,66.84,66.9022,66.689,66.8044,568800.0
2015-03-10 09:40:00,75.19,75.25,75.04,75.06,190500.0,66.7956,66.8489,66.6623,66.6801,190500.0
2015-03-10 09:50:00,75.06,75.09,74.97,75.03,131300.0,66.6801,66.7067,66.6001,66.6534,131300.0
2015-03-10 10:00:00,75.02,75.05,74.95,74.99,165100.0,66.6445,66.6712,66.5824,66.6179,165100.0
2015-03-10 10:10:00,74.99,75.0,74.82,74.86,206800.0,66.6179,66.6268,66.4669,66.5024,206800.0
2015-03-10 10:20:00,74.86,74.88,74.74,74.84,86100.0,66.5024,66.5202,66.3958,66.4846,86100.0
2015-03-10 10:30:00,74.84,74.84,74.65,74.69,117700.0,66.4846,66.4846,66.3158,66.3514,117700.0
2015-03-10 10:40:00,74.69,74.77,74.67,74.76,96400.0,66.3514,66.4224,66.3336,66.4136,96400.0
2015-03-10 10:50:00,74.77,74.85,74.77,74.8,222500.0,66.4224,66.4935,66.4224,66.4491,222500.0
2015-03-10 11:00:00,74.8,74.91,74.79,74.9,149100.0,66.4491,66.5468,66.4402,66.5379,149100.0
2015-03-10 11:10:00,74.91,75.0,74.9,75.0,122900.0,66.5468,66.6268,66.5379,66.6268,122900.0
2015-03-10 11:20:00,75.01,75.04,74.97,75.0,69200.0,66.6357,66.6623,66.6001,66.6268,69200.0
2015-03-10 11:30:00,74.99,75.01,74.89,74.91,115300.0,66.6179,66.6357,66.5291,66.5468,115300.0
2015-03-10 11:40:00,74.9,74.92,74.79,74.82,110400.0,66.5379,66.5557,66.4402,66.4669,110400.0
2015-03-10 11:50:00,74.82,74.83,74.71,74.72,91500.0,66.4669,66.4758,66.3691,66.378,91500.0
2015-03-10 12:00:00,74.72,74.75,74.67,74.75,135800.0,66.378,66.4047,66.3336,66.4047,135800.0
2015-03-10 12:10:00,74.75,74.82,74.73,74.77,106800.0,66.4047,66.4669,66.3869,66.4224,106800.0
2015-03-10 12:20:00,74.77,74.78,74.68,74.73,144600.0,66.4224,66.4313,66.3425,66.3869,144600.0
2015-03-10 12:30:00,74.72,74.81,74.68,74.81,136300.0,66.378,66.458,66.3425,66.458,136300.0
2015-03-10 12:40:00,74.81,74.87,74.77,74.81,141100.0,66.458,66.5113,66.4224,66.458,141100.0
2015-03-10 12:50:00,74.81,74.87,74.78,74.8,86200.0,66.458,66.5113,66.4313,66.4491,86200.0
2015-03-10 13:00:00,74.8,74.84,74.76,74.77,137300.0,66.4491,66.4846,66.4136,66.4224,137300.0
2015-03-10 13:10:00,74.75,74.82,74.75,74.81,72500.0,66.4047,66.4669,66.4047,66.458,72500.0
2015-03-10 13:20:00,74.81,74.93,74.8,74.84,93700.0,66.458,66.5646,66.4491,66.4846,93700.0
2015-03-10 13:30:00,74.84,74.84,74.77,74.77,60500.0,66.4846,66.4846,66.4224,66.4224,60500.0
2015-03-10 13:40:00,74.78,74.87,74.75,74.83,106400.0,66.4313,66.5113,66.4047,66.4758,106400.0
2015-03-10 13:50:00,74.83,74.84,74.77,74.78,110300.0,66.4758,66.4846,66.4224,66.4313,110300.0
2015-03-10 14:00:00,74.78,74.85,74.76,74.84,99700.0,66.4313,66.4935,66.4136,66.4846,99700.0
2015-03-10 14:10:00,74.84,74.86,74.7,74.71,455200.0,66.4846,66.5024,66.3603,66.3691,455200.0
2015-03-10 14:20:00,74.71,74.72,74.64,74.68,187400.0,66.3691,66.378,66.307,66.3425,187400.0
2015-03-10 14:30:00,74.69,74.77,74.69,74.72,120000.0,66.3514,66.4224,66.3514,66.378,120000.0
2015-03-10 14:40:00,74.72,74.78,74.68,74.72,117200.0,66.378,66.4313,66.3425,66.378,117200.0
2015-03-10 14:50:00,74.73,74.74,74.65,74.68,139900.0,66.3869,66.3958,66.3158,66.3425,139900.0
2015-03-10 15:00:00,74.68,74.77,74.64,74.75,142900.0,66.3425,66.4224,66.307,66.4047,142900.0
2015-03-10 15:10:00,74.75,74.85,74.71,74.84,223300.0,66.4047,66.4935,66.3691,66.4846,223300.0
2015-03-10 15:20:00,74.84,74.86,74.75,74.76,207100.0,66.4846,66.5024,66.4047,66.4136,207100.0
2015-03-10 15:30:00,74.77,74.79,74.71,74.78,188500.0,66.4224,66.4402,66.3691,66.4313,188500.0
2015-03-10 15:40:00,74.78,74.82,74.74,74.78,273900.0,66.4313,66.4669,66.3958,66.4313,273900.0
2015-03-10 15:50:00,74.78,74.78,74.64,74.65,590600.0,66.4313,66.4313,66.307,66.3158,590600.0
2015-03-11 09:30:00,74.79,74.82,74.63,74.75,327700.0,66.4402,66.4669,66.2981,66.4047,327700.0
2015-03-11 09:40:00,74.74,74.86,74.74,74.75,199000.0,66.3958,66.5024,66.3958,66.4047,199000.0
2015-03-11 09:50:00,74.75,74.78,74.66,74.72,217600.0,66.4047,66.4313,66.3247,66.378,217600.0
2015-03-11 10:00:00,74.73,74.84,74.71,74.83,84800.0,66.3869,66.4846,66.3691,66.4758,84800.0
2015-03-11 10:10:00,74.82,74.83,74.69,74.7,93000.0,66.4669,66.4758,66.3514,66.3603,93000.0
2015-03-11 10:20:00,74.7,74.74,74.69,74.73,173900.0,66.3603,66.3958,66.3514,66.3869,173900.0
2015-03-11 10:30:00,74.73,74.75,74.57,74.6,132600.0,66.3869,66.4047,66.2448,66.2714,132600.0
2015-03-11 10:40:00,74.6,74.64,74.5,74.55,109100.0,66.2714,66.307,66.1826,66.227,109100.0
2015-03-11 10:50:00,74.56,74.64,74.54,74.61,52800.0,66.2359,66.307,66.2181,66.2803,52800.0
2015-03-11 11:00:00,74.61,74.67,74.6,74.61,61600.0,66.2803,66.3336,66.2714,66.2803,61600.0
2015-03-11 11:10:00,74.62,74.72,74.62,74.66,65100.0,66.2892,66.378,66.2892,66.3247,65100.0
2015-03-11 11:20:00,74.67,74.74,74.62,74.73,49300.0,66.3336,66.3958,66.2892,66.3869,49300.0
2015-03-11 11:30:00,74.73,74.78,74.72,74.72,50300.0,66.3869,66.4313,66.378,66.378,50300.0
2015-03-11 11:40:00,74.71,74.74,74.68,74.69,51400.0,66.3691,66.3958,66.3425,66.3514,51400.0
2015-03-11 11:50:00,74.69,74.73,74.66,74.7,91500.0,66.3514,66.3869,66.3247,66.3603,91500.0
2015-03-11 12:00:00,74.7,74.71,74.6,74.62,151600.0,66.3603,66.3691,66.2714,66.2892,151600.0
2015-03-11 12:10:00,74.63,74.7,74.61,74.69,64900.0,66.2981,66.3603,66.2803,66.3514,64900.0
2015-03-11 12:20:00,74.68,74.69,74.57,74.6,154300.0,66.3425,66.3514,66.2448,66.2714,154300.0
2015-03-11 12:30:00,74.6,74.66,74.57,74.66,31600.0,66.2714,66.3247,66.2448,66.3247,31600.0
2015-03-11 12:40:00,74.66,74.68,74.62,74.63,30700.0,66.3247,66.3425,66.2892,66.2981,30700.0
2015-03-11 12:50:00,74.64,74.7,74.62,74.65,47100.0,66.307,66.3603,66.2892,66.3158,47100.0
2015-03-11 13:00:00,74.63,74.66,74.59,74.63,153100.0,66.2981,66.3247,66.2625,66.2981,153100.0
2015-03-11 13:10:00,74.62,74.66,74.6,74.6,46100.0,66.2892,66.3247,66.2714,66.2714,46100.0
2015-03-11 13:20:00,74.61,74.63,74.57,74.59,45200.0,66.2803,66.2981,66.2448,66.2625,45200.0
2015-03-11 13:30:00,74.59,74.6,74.48,74.54,64600.0,66.2625,66.2714,66.1648,66.2181,64600.0
2015-03-11 13:40:00,74.53,74.53,74.36,74.37,76100.0,66.2092,66.2092,66.0582,66.0671,76100.0
2015-03-11 13:50:00,74.37,74.45,74.37,74.44,57500.0,66.0671,66.1382,66.0671,66.1293,57500.0
2015-03-11 14:00:00,74.43,74.5,74.4,74.5,44000.0,66.1204,66.1826,66.0938,66.1826,44000.0
2015-03-11 14:10:00,74.51,74.57,74.45,74.53,57700.0,66.1915,66.2448,66.1382,66.2092,57700.0
2015-03-11 14:20:00,74.53,74.55,74.49,74.5,46500.0,66.2092,66.227,66.1737,66.1826,46500.0
2015-03-11 14:30:00,74.51,74.53,74.45,74.5,62800.0,66.1915,66.2092,66.1382,66.1826,62800.0
2015-03-11 14:40:00,74.5,74.51,74.41,74.5,101600.0,66.1826,66.1915,66.1026,66.1826,101600.0
2015-03-11 14:50:00,74.5,74.55,74.48,74.53,88400.0,66.1826,66.227,66.1648,66.2092,88400.0
2015-03-11 15:00:00,74.52,74.54,74.47,74.47,67700.0,66.2004,66.2181,66.1559,66.1559,67700.0
2015-03-11 15:10:00,74.46,74.48,74.41,74.44,100100.0,66.1471,66.1648,66.1026,66.1293,100100.0
2015-03-11 15:20:00,74.43,74.44,74.35,74.35,63400.0,66.1204,66.1293,66.0493,66.0493,63400.0
2015-03-11 15:30:00,74.34,74.35,74.26,74.27,122300.0,66.0405,66.0493,65.9694,65.9783,122300.0
2015-03-11 15:40:00,74.27,74.31,74.23,74.25,267700.0,65.9783,66.0138,65.9427,65.9605,267700.0
2015-03-11 15:50:00,74.25,74.33,74.23,74.27,578000.0,65.9605,66.0316,65.9427,65.9783,578000.0
2015-03-12 09:30:00,74.54,75.06,74.54,75.03,458100.0,66.2181,66.6801,66.2181,66.6534,458100.0
2015-03-12 09:40:00,75.03,75.16,75.02,75.16,289800.0,66.6534,66.7689,66.6445,66.7689,289800.0
2015-03-12 09:50:00,75.16,75.18,75.11,75.12,154300.0,66.7689,66.7867,66.7245,66.7334,154300.0
2015-03-12 10:00:00,75.13,75.18,74.99,75.01,101200.0,66.7423,66.7867,66.6179,66.6357,101200.0
2015-03-12 10:10:00,74.99,75.03,74.93,74.94,107600.0,66.6179,66.6534,66.5646,66.5735,107600.0
2015-03-12 10:20:00,74.94,75.04,74.93,75.01,53100.0,66.5735,66.6623,66.5646,66.6357,53100.0
2015-03-12 10:30:00,75.01,75.13,75.01,75.13,98000.0,66.6357,66.7423,66.6357,66.7423,98000.0
2015-03-12 10:40:00,75.12,75.15,75.07,75.11,65200.0,66.7334,66.76,66.689,66.7245,65200.0
2015-03-12 10:50:00,75.1,75.19,75.1,75.16,109800.0,66.7156,66.7956,66.7156,66.7689,109800.0
2015-03-12 11:00:00,75.16,75.19,75.14,75.17,85100.0,66.7689,66.7956,66.7511,66.7778,85100.0
2015-03-12 11:10:00,75.18,75.33,75.16,75.32,79400.0,66.7867,66.9199,66.7689,66.911,79400.0
2015-03-12 11:20:00,75.31,75.34,75.3,75.31,108100.0,66.9022,66.9288,66.8933,66.9022,108100.0
2015-03-12 11:30:00,75.31,75.34,75.29,75.31,65300.0,66.9022,66.9288,66.8844,66.9022,65300.0
2015-03-12 11:40:00,75.31,75.34,75.29,75.31,49800.0,66.9022,66.9288,66.8844,66.9022,49800.0
2015-03-12 11:50:00,75.31,75.36,75.3,75.3,97300.0,66.9022,66.9466,66.8933,66.8933,97300.0
2015-03-12 12:00:00,75.3,75.33,75.27,75.28,40800.0,66.8933,66.9199,66.8666,66.8755,40800.0
2015-03-12 12:10:00,75.27,75.34,75.27,75.34,83200.0,66.8666,66.9288,66.8666,66.9288,83200.0
2015-03-12 12:20:00,75.34,75.36,75.28,75.34,144900.0,66.9288,66.9466,66.8755,66.9288,144900.0
2015-03-12 12:30:00,75.35,75.4,75.34,75.39,47100.0,66.9377,66.9821,66.9288,66.9732,47100.0
2015-03-12 12:40:00,75.39,75.39,75.33,75.38,59100.0,66.9732,66.9732,66.9199,66.9643,59100.0
2015-03-12 12:50:00,75.39,75.44,75.38,75.43,42700.0,66.9732,67.0176,66.9643,67.0088,42700.0
2015-03-12 13:00:00,75.43,75.5,75.41,75.49,52200.0,67.0088,67.0709,66.991,67.0621,52200.0
2015-03-12 13:10:00,75.5,75.51,75.45,75.5,95900.0,67.0709,67.0798,67.0265,67.0709,95900.0
2015-03-12 13:20:00,75.49,75.5,75.45,75.45,57200.0,67.0621,67.0709,67.0265,67.0265,57200.0
2015-03-12 13:30:00,75.45,75.49,75.4,75.46,60800.0,67.0265,67.0621,66.9821,67.0354,60800.0
2015-03-12 13:40:00,75.46,75.51,75.45,75.48,70200.0,67.0354,67.0798,67.0265,67.0532,70200.0
2015-03-12 13:50:00,75.49,75.56,75.48,75.53,43600.0,67.0621,67.1243,67.0532,67.0976,43600.0
2015-03-12 14:00:00,75.53,75.54,75.48,75.53,43400.0,67.0976,67.1065,67.0532,67.0976,43400.0
2015-03-12 14:10:00,75.54,75.59,75.53,75.57,87800.0,67.1065,67.1509,67.0976,67.1331,87800.0
2015-03-12 14:20:00,75.57,75.59,75.55,75.55,128100.0,67.1331,67.1509,67.1154,67.1154,128100.0
2015-03-12 14:30:00,75.56,75.57,75.53,75.55,150000.0,67.1243,67.1331,67.0976,67.1154,150000.0
2015-03-12 14:40:00,75.54,75.57,75.5,75.55,184100.0,67.1065,67.1331,67.0709,67.1154,184100.0
2015-03-12 14:50:00,75.55,75.63,75.53,75.62,212600.0,67.1154,67.1864,67.0976,67.1776,212600.0
2015-03-12 15:00:00,75.62,75.73,75.62,75.73,254500.0,67.1776,67.2753,67.1776,67.2753,254500.0
2015-03-12 15:10:00,75.74,75.76,75.69,75.71,205300.0,67.2842,67.3019,67.2397,67.2575,205300.0
2015-03-12 15:20:00,75.71,75.75,75.7,75.74,268000.0,67.2575,67.293,67.2486,67.2842,268000.0
2015-03-12 15:30:00,75.73,75.77,75.69,75.76,225800.0,67.2753,67.3108,67.2397,67.3019,225800.0
2015-03-12 15:40:00,75.76,75.81,75.73,75.8,286000.0,67.3019,67.3463,67.2753,67.3375,286000.0
2015-03-12 15:50:00,75.8,75.8,75.74,75.75,825400.0,67.3375,67.3375,67.2842,67.293,825400.0
2015-03-13 09:30:00,75.65,75.68,75.45,75.67,250400.0,67.2042,67.2309,67.0265,67.222,250400.0
2015-03-13 09:40:00,75.66,75.74,75.55,75.66,245600.0,67.2131,67.2842,67.1154,67.2131,245600.0
2015-03-13 09:50:00,75.66,75.67,75.47,75.49,170800.0,67.2131,67.222,67.0443,67.0621,170800.0
2015-03-13 10:00:00,75.48,75.51,75.25,75.28,405300.0,67.0532,67.0798,66.8489,66.8755,405300.0
2015-03-13 10:10:00,75.27,75.4,75.25,75.38,228300.0,66.8666,66.9821,66.8489,66.9643,228300.0
2015-03-13 10:20:00,75.37,75.44,75.26,75.31,101800.0,66.9555,67.0176,66.8577,66.9022,101800.0
2015-03-13 10:30:00,75.3,75.39,75.25,75.37,84400.0,66.8933,66.9732,66.8489,66.9555,84400.0
2015-03-13 10:40:00,75.36,75.41,75.25,75.27,153100.0,66.9466,66.991,66.8489,66.8666,153100.0
2015-03-13 10:50:00,75.27,75.27,74.99,74.99,54700.0,66.8666,66.8666,66.6179,66.6179,54700.0
2015-03-13 11:00:00,74.99,75.07,74.95,75.07,835500.0,66.6179,66.689,66.5824,66.689,835500.0
2015-03-13 11:10:00,75.07,75.17,75.06,75.08,132100.0,66.689,66.7778,66.6801,66.6978,132100.0
2015-03-13 11:20:00,75.08,75.09,74.94,74.95,107900.0,66.6978,66.7067,66.5735,66.5824,107900.0
2015-03-13 11:30:00,74.95,75.0,74.87,75.0,78500.0,66.5824,66.6268,66.5113,66.6268,78500.0
2015-03-13 11:40:00,75.01,75.02,74.87,74.93,83300.0,66.6357,66.6445,66.5113,66.5646,83300.0
2015-03-13 11:50:00,74.94,75.03,74.89,75.03,154300.0,66.5735,66.6534,66.5291,66.6534,154300.0
2015-03-13 12:00:00,75.02,75.02,74.9,75.0,100100.0,66.6445,66.6445,66.5379,66.6268,100100.0
2015-03-13 12:10:00,75.0,75.03,74.88,74.92,76300.0,66.6268,66.6534,66.5202,66.5557,76300.0
2015-03-13 12:20:00,74.93,75.02,74.93,74.99,62300.0,66.5646,66.6445,66.5646,66.6179,62300.0
2015-03-13 12:30:00,74.99,75.13,74.99,75.1,58100.0,66.6179,66.7423,66.6179,66.7156,58100.0
2015-03-13 12:40:00,75.1,75.14,75.06,75.1,64400.0,66.7156,66.7511,66.6801,66.7156,64400.0
2015-03-13 12:50:00,75.11,75.18,75.05,75.16,60100.0,66.7245,66.7867,66.6712,66.7689,60100.0
2015-03-13 13:00:00,75.16,75.16,75.08,75.11,52900.0,66.7689,66.7689,66.6978,66.7245,52900.0
2015-03-13 13:10:00,75.12,75.12,75.03,75.06,32100.0,66.7334,66.7334,66.6534,66.6801,32100.0
2015-03-13 13:20:00,75.05,75.06,74.92,74.92,110600.0,66.6712,66.6801,66.5557,66.5557,110600.0
2015-03-13 13:30:00,74.93,75.0,74.92,74.97,42400.0,66.5646,66.6268,66.5557,66.6001,42400.0
2015-03-13 13:40:00,74.98,75.02,74.96,75.0,44500.0,66.609,66.6445,66.5912,66.6268,44500.0
2015-03-13 13:50:00,75.0,75.03,74.94,74.94,51200.0,66.6268,66.6534,66.5735,66.5735,51200.0
2015-03-13 14:00:00,74.95,74.95,74.87,74.89,70400.0,66.5824,66.5824,66.5113,66.5291,70400.0
2015-03-13 14:10:00,74.88,74.93,74.83,74.88,61600.0,66.5202,66.5646,66.4758,66.5202,61600.0
2015-03-13 14:20:00,74.88,74.93,74.84,74.93,54700.0,66.5202,66.5646,66.4846,66.5646,54700.0
2015-03-13 14:30:00,74.93,74.95,74.85,74.85,41100.0,66.5646,66.5824,66.4935,66.4935,41100.0
2015-03-13 14:40:00,74.85,74.91,74.77,74.86,90600.0,66.4935,66.5468,66.4224,66.5024,90600.0
2015-03-13 14:50:00,74.87,74.94,74.82,74.93,70600.0,66.5113,66.5735,66.4669,66.5646,70600.0
2015-03-13 15:00:00,74.93,74.96,74.88,74.89,81700.0,66.5646,66.5912,66.5202,66.5291,81700.0
2015-03-13 15:10:00,74.9,75.03,74.89,74.99,92200.0,66.5379,66.6534,66.5291,66.6179,92200.0
2015-03-13 15:20:00,74.98,75.09,74.96,75.09,162100.0,66.609,66.7067,66.5912,66.7067,162100.0
2015-03-13 15:30:00,75.09,75.11,75.0,75.09,224200.0,66.7067,66.7245,66.6268,66.7067,224200.0
2015-03-13 15:40:00,75.09,75.21,75.09,75.14,189800.0,66.7067,66.8133,66.7067,66.7511,189800.0
2015-03-13 15:50:00,75.15,75.3,75.15,75.19,336600.0,66.76,66.8933,66.76,66.7956,336600.0
2015-03-16 09:30:00,75.44,75.69,75.44,75.58,501200.0,67.0176,67.2397,67.0176,67.142,501200.0
2015-03-16 09:40:00,75.58,75.66,75.52,75.63,275700.0,67.142,67.2131,67.0887,67.1864,275700.0
2015-03-16 09:50:00,75.64,75.77,75.64,75.74,186200.0,67.1953,67.3108,67.1953,67.2842,186200.0
2015-03-16 10:00:00,75.73,75.81,75.72,75.78,119800.0,67.2753,67.3463,67.2664,67.3197,119800.0
2015-03-16 10:10:00,75.78,75.9,75.78,75.9,126700.0,67.3197,67.4263,67.3197,67.4263,126700.0
2015-03-16 10:20:00,75.9,75.91,75.8,75.8,122000.0,67.4263,67.4352,67.3375,67.3375,122000.0
2015-03-16 10:30:00,75.8,75.86,75.79,75.79,66100.0,67.3375,67.3908,67.3286,67.3286,66100.0
2015-03-16 10:40:00,75.79,75.83,75.77,75.81,54600.0,67.3286,67.3641,67.3108,67.3463,54600.0
2015-03-16 10:50:00,75.8,75.89,75.8,75.87,71600.0,67.3375,67.4174,67.3375,67.3996,71600.0
2015-03-16 11:00:00,75.87,75.94,75.85,75.91,85000.0,67.3996,67.4618,67.3819,67.4352,85000.0
2015-03-16 11:10:00,75.91,75.96,75.88,75.9,729200.0,67.4352,67.4796,67.4085,67.4263,729200.0
2015-03-16 11:20:00,75.9,75.97,75.89,75.91,98100.0,67.4263,67.4885,67.4174,67.4352,98100.0
2015-03-16 11:30:00,75.91,75.94,75.9,75.91,63600.0,67.4352,67.4618,67.4263,67.4352,63600.0
2015-03-16 11:40:00,75.9,75.93,75.87,75.89,42500.0,67.4263,67.4529,67.3996,67.4174,42500.0
2015-03-16 11:50:00,75.9,75.94,75.88,75.9,103600.0,67.4263,67.4618,67.4085,67.4263,103600.0
2015-03-16 12:00:00,75.9,75.92,75.86,75.89,48500.0,67.4263,67.4441,67.3908,67.4174,48500.0
2015-03-16 12:10:00,75.89,75.89,75.81,75.82,44400.0,67.4174,67.4174,67.3463,67.3552,44400.0
2015-03-16 12:20:00,75.81,75.84,75.76,75.81,59500.0,67.3463,67.373,67.3019,67.3463,59500.0
2015-03-16 12:30:00,75.81,75.82,75.78,75.8,38000.0,67.3463,67.3552,67.3197,67.3375,38000.0
2015-03-16 12:40:00,75.81,75.84,75.79,75.8,36500.0,67.3463,67.373,67.3286,67.3375,36500.0
2015-03-16 12:50:00,75.8,75.85,75.79,75.82,34100.0,67.3375,67.3819,67.3286,67.3552,34100.0
2015-03-16 13:00:00,75.82,75.82,75.73,75.78,61400.0,67.3552,67.3552,67.2753,67.3197,61400.0
2015-03-16 13:10:00,75.77,75.83,75.76,75.81,77500.0,67.3108,67.3641,67.3019,67.3463,77500.0
2015-03-16 13:20:00,75.82,75.85,75.81,75.82,57500.0,67.3552,67.3819,67.3463,67.3552,57500.0
2015-03-16 13:30:00,75.83,75.9,75.82,75.9,57000.0,67.3641,67.4263,67.3552,67.4263,57000.0
2015-03-16 13:40:00,75.89,75.92,75.88,75.91,58500.0,67.4174,67.4441,67.4085,67.4352,58500.0
2015-03-16 13:50:00,75.92,75.93,75.9,75.92,37500.0,67.4441,67.4529,67.4263,67.4441,37500.0
2015-03-16 14:00:00,75.92,75.92,75.87,75.89,42200.0,67.4441,67.4441,67.3996,67.4174,42200.0
2015-03-16 14:10:00,75.88,75.89,75.83,75.89,66200.0,67.4085,67.4174,67.3641,67.4174,66200.0
2015-03-16 14:20:00,75.89,75.94,75.89,75.92,102800.0,67.4174,67.4618,67.4174,67.4441,102800.0
2015-03-16 14:30:00,75.93,75.96,75.91,75.93,68900.0,67.4529,67.4796,67.4352,67.4529,68900.0
2015-03-16 14:40:00,75.93,76.03,75.92,76.0,134400.0,67.4529,67.5418,67.4441,67.5151,134400.0
2015-03-16 14:50:00,76.0,76.04,75.99,76.02,65700.0,67.5151,67.5507,67.5062,67.5329,65700.0
2015-03-16 15:00:00,76.02,76.08,76.02,76.04,113000.0,67.5329,67.5862,67.5329,67.5507,113000.0
2015-03-16 15:10:00,76.04,76.07,76.01,76.02,69400.0,67.5507,67.5773,67.524,67.5329,69400.0
2015-03-16 15:20:00,76.02,76.02,75.97,76.0,135800.0,67.5329,67.5329,67.4885,67.5151,135800.0
2015-03-16 15:30:00,76.01,76.05,75.97,75.98,206100.0,67.524,67.5595,67.4885,67.4974,206100.0
2015-03-16 15:40:00,75.97,76.02,75.96,75.98,213600.0,67.4885,67.5329,67.4796,67.4974,213600.0
2015-03-16 15:50:00,75.99,76.05,75.96,76.02,591900.0,67.5062,67.5595,67.4796,67.5329,591900.0
2015-03-17 09:30:00,75.54,75.71,75.41,75.63,264900.0,67.1065,67.2575,66.991,67.1864,264900.0
2015-03-17 09:40:00,75.62,75.64,75.47,75.47,198800.0,67.1776,67.1953,67.0443,67.0443,198800.0
2015-03-17 09:50:00,75.47,75.6,75.43,75.59,68800.0,67.0443,67.1598,67.0088,67.1509,68800.0
2015-03-17 10:00:00,75.59,75.61,75.51,75.56,76700.0,67.1509,67.1687,67.0798,67.1243,76700.0
2015-03-17 10:10:00,75.56,75.63,75.54,75.59,205300.0,67.1243,67.1864,67.1065,67.1509,205300.0
2015-03-17 10:20:00,75.6,75.61,75.52,75.6,109600.0,67.1598,67.1687,67.0887,67.1598,109600.0
2015-03-17 10:30:00,75.59,75.62,75.52,75.6,379500.0,67.1509,67.1776,67.0887,67.1598,379500.0
2015-03-17 10:40:00,75.6,75.6,75.55,75.57,100400.0,67.1598,67.1598,67.1154,67.1331,100400.0
2015-03-17 10:50:00,75.56,75.63,75.53,75.59,102000.0,67.1243,67.1864,67.0976,67.1509,102000.0
2015-03-17 11:00:00,75.58,75.59,75.44,75.5,87200.0,67.142,67.1509,67.0176,67.0709,87200.0
2015-03-17 11:10:00,75.5,75.53,75.38,75.39,167100.0,67.0709,67.0976,66.9643,66.9732,167100.0
2015-03-17 11:20:00,75.39,75.5,75.36,75.5,217200.0,66.9732,67.0709,66.9466,67.0709,217200.0
2015-03-17 11:30:00,75.5,75.51,75.46,75.46,95500.0,67.0709,67.0798,67.0354,67.0354,95500.0
2015-03-17 11:40:00,75.46,75.5,75.43,75.47,92500.0,67.0354,67.0709,67.0088,67.0443,92500.0
2015-03-17 11:50:00,75.47,75.58,75.44,75.58,91600.0,67.0443,67.142,67.0176,67.142,91600.0
2015-03-17 12:00:00,75.59,75.59,75.51,75.53,43900.0,67.1509,67.1509,67.0798,67.0976,43900.0
2015-03-17 12:10:00,75.53,75.56,75.49,75.53,110400.0,67.0976,67.1243,67.0621,67.0976,110400.0
2015-03-17 12:20:00,75.52,75.6,75.52,75.59,82100.0,67.0887,67.1598,67.0887,67.1509,82100.0
2015-03-17 12:30:00,75.59,75.62,75.55,75.62,65800.0,67.1509,67.1776,67.1154,67.1776,65800.0
2015-03-17 12:40:00,75.62,75.64,75.59,75.62,67000.0,67.1776,67.1953,67.1509,67.1776,67000.0
2015-03-17 12:50:00,75.63,75.66,75.6,75.66,57600.0,67.1864,67.2131,67.1598,67.2131,57600.0
2015-03-17 13:00:00,75.67,75.69,75.64,75.69,39400.0,67.222,67.2397,67.1953,67.2397,39400.0
2015-03-17 13:10:00,75.68,75.74,75.67,75.71,54400.0,67.2309,67.2842,67.222,67.2575,54400.0
2015-03-17 13:20:00,75.7,75.75,75.7,75.72,56400.0,67.2486,67.293,67.2486,67.2664,56400.0
2015-03-17 13:30:00,75.72,75.76,75.69,75.69,86700.0,67.2664,67.3019,67.2397,67.2397,86700.0
2015-03-17 13:40:00,75.7,75.74,75.69,75.71,66100.0,67.2486,67.2842,67.2397,67.2575,66100.0
2015-03-17 13:50:00,75.72,75.79,75.71,75.77,129100.0,67.2664,67.3286,67.2575,67.3108,129100.0
2015-03-17 14:00:00,75.77,75.82,75.74,75.74,93700.0,67.3108,67.3552,67.2842,67.2842,93700.0
2015-03-17 14:10:00,75.75,75.77,75.7,75.72,75100.0,67.293,67.3108,67.2486,67.2664,75100.0
2015-03-17 14:20:00,75.72,75.72,75.67,75.68,82500.0,67.2664,67.2664,67.222,67.2309,82500.0
2015-03-17 14:30:00,75.68,75.71,75.63,75.68,88200.0,67.2309,67.2575,67.1864,67.2309,88200.0
2015-03-17 14:40:00,75.67,75.69,75.65,75.68,75700.0,67.222,67.2397,67.2042,67.2309,75700.0
2015-03-17 14:50:00,75.67,75.72,75.64,75.7,127200.0,67.222,67.2664,67.1953,67.2486,127200.0
2015-03-17 15:00:00,75.7,75.76,75.69,75.75,142700.0,67.2486,67.3019,67.2397,67.293,142700.0
2015-03-17 15:10:00,75.75,75.82,75.74,75.8,104900.0,67.293,67.3552,67.2842,67.3375,104900.0
2015-03-17 15:20:00,75.8,75.83,75.79,75.8,80300.0,67.3375,67.3641,67.3286,67.3375,80300.0
2015-03-17 15:30:00,75.81,75.84,75.78,75.78,102700.0,67.3463,67.373,67.3197,67.3197,102700.0
2015-03-17 15:40:00,75.78,75.78,75.7,75.74,129800.0,67.3197,67.3197,67.2486,67.2842,129800.0
2015-03-17 15:50:00,75.75,75.75,75.62,75.64,337200.0,67.293,67.293,67.1776,67.1953,337200.0
2015-03-18 09:30:00,75.48,75.57,75.18,75.28,423800.0,67.0532,67.1331,66.7867,66.8755,423800.0
2015-03-18 09:40:00,75.27,75.28,75.18,75.23,214900.0,66.8666,66.8755,66.7867,66.8311,214900.0
2015-03-18 09:50:00,75.23,75.31,75.14,75.17,117400.0,66.8311,66.9022,66.7511,66.7778,117400.0
2015-03-18 10:00:00,75.19,75.28,75.18,75.25,137000.0,66.7956,66.8755,66.7867,66.8489,137000.0
2015-03-18 10:10:00,75.24,75.27,75.19,75.25,88000.0,66.84,66.8666,66.7956,66.8489,88000.0
2015-03-18 10:20:00,75.25,75.25,75.16,75.2,100700.0,66.8489,66.8489,66.7689,66.8044,100700.0
2015-03-18 10:30:00,75.2,75.21,75.14,75.18,51400.0,66.8044,66.8133,66.7511,66.7867,51400.0
2015-03-18 10:40:00,75.18,75.25,75.15,75.23,62500.0,66.7867,66.8489,66.76,66.8311,62500.0
2015-03-18 10:50:00,75.23,75.24,75.2,75.24,49700.0,66.8311,66.84,66.8044,66.84,49700.0
2015-03-18 11:00:00,75.24,75.28,75.2,75.26,66900.0,66.84,66.8755,66.8044,66.8577,66900.0
2015-03-18 11:10:00,75.26,75.27,75.18,75.22,79000.0,66.8577,66.8666,66.7867,66.8222,79000.0
2015-03-18 11:20:00,75.22,75.24,75.16,75.18,72100.0,66.8222,66.84,66.7689,66.7867,72100.0
2015-03-18 11:30:00,75.17,75.21,75.16,75.17,98900.0,66.7778,66.8133,66.7689,66.7778,98900.0
2015-03-18 11:40:00,75.17,75.24,75.1,75.11,98600.0,66.7778,66.84,66.7156,66.7245,98600.0
2015-03-18 11:50:00,75.12,75.15,75.07,75.12,310300.0,66.7334,66.76,66.689,66.7334,310300.0
2015-03-18 12:00:00,75.12,75.12,75.06,75.08,66100.0,66.7334,66.7334,66.6801,66.6978,66100.0
2015-03-18 12:10:00,75.08,75.08,75.03,75.03,60900.0,66.6978,66.6978,66.6534,66.6534,60900.0
2015-03-18 12:20:00,75.03,75.04,74.99,75.02,73700.0,66.6534,66.6623,66.6179,66.6445,73700.0
2015-03-18 12:30:00,75.02,75.08,75.02,75.07,37200.0,66.6445,66.6978,66.6445,66.689,37200.0
2015-03-18 12:40:00,75.07,75.09,75.02,75.03,56200.0,66.689,66.7067,66.6445,66.6534,56200.0
2015-03-18 12:50:00,75.02,75.05,74.98,74.98,69700.0,66.6445,66.6712,66.609,66.609,69700.0
2015-03-18 13:00:00,74.98,75.04,74.96,75.02,82400.0,66.609,66.6623,66.5912,66.6445,82400.0
2015-03-18 13:10:00,75.02,75.04,74.98,75.03,91000.0,66.6445,66.6623,66.609,66.6534,91000.0
2015-03-18 13:20:00,75.03,75.08,75.01,75.05,111500.0,66.6534,66.6978,66.6357,66.6712,111500.0
2015-03-18 13:30:00,75.05,75.07,74.93,74.95,123800.0,66.6712,66.689,66.5646,66.5824,123800.0
2015-03-18 13:40:00,74.95,74.98,74.92,74.97,75800.0,66.5824,66.609,66.5557,66.6001,75800.0
2015-03-18 13:50:00,74.97,75.15,74.97,75.14,164400.0,66.6001,66.76,66.6001,66.7511,164400.0
2015-03-18 14:00:00,75.16,76.0,75.13,75.89,720000.0,66.7689,67.5151,66.7423,67.4174,720000.0
2015-03-18 14:10:00,75.88,76.17,75.87,76.11,396000.0,67.4085,67.6661,67.3996,67.6128,396000.0
2015-03-18 14:20:00,76.09,76.09,75.92,76.02,242200.0,67.5951,67.5951,67.4441,67.5329,242200.0
2015-03-18 14:30:00,76.02,76.22,76.01,76.11,278600.0,67.5329,67.7106,67.524,67.6128,278600.0
2015-03-18 14:40:00,76.12,76.24,76.06,76.11,229900.0,67.6217,67.7283,67.5684,67.6128,229900.0
2015-03-18 14:50:00,76.11,76.23,76.08,76.17,206800.0,67.6128,67.7195,67.5862,67.6661,206800.0
2015-03-18 15:00:00,76.16,76.39,76.15,76.37,487600.0,67.6573,67.8616,67.6484,67.8438,487600.0
2015-03-18 15:10:00,76.37,76.53,76.37,76.5,338900.0,67.8438,67.986,67.8438,67.9593,338900.0
2015-03-18 15:20:00,76.5,76.52,76.39,76.4,148000.0,67.9593,67.9771,67.8616,67.8705,148000.0
2015-03-18 15:30:00,76.4,76.44,76.3,76.35,182800.0,67.8705,67.906,67.7816,67.8261,182800.0
2015-03-18 15:40:00,76.35,76.35,76.23,76.24,351000.0,67.8261,67.8261,67.7195,67.7283,351000.0
2015-03-18 15:50:00,76.25,76.32,76.22,76.28,437600.0,67.7372,67.7994,67.7106,67.7639,437600.0
2015-03-19 09:30:00,76.32,76.91,76.09,76.28,214200.0,67.7994,68.3235,67.5951,67.7639,214200.0
2015-03-19 09:40:00,76.28,76.3,76.14,76.19,178900.0,67.7639,67.7816,67.6395,67.6839,178900.0
2015-03-19 09:50:00,76.2,76.31,76.16,76.3,122000.0,67.6928,67.7905,67.6573,67.7816,122000.0
2015-03-19 10:00:00,76.3,76.31,76.26,76.3,56900.0,67.7816,67.7905,67.7461,67.7816,56900.0
2015-03-19 10:10:00,76.3,76.4,76.26,76.37,216600.0,67.7816,67.8705,67.7461,67.8438,216600.0
2015-03-19 10:20:00,76.37,76.4,76.35,76.38,79600.0,67.8438,67.8705,67.8261,67.8527,79600.0
2015-03-19 10:30:00,76.37,76.37,76.28,76.32,44500.0,67.8438,67.8438,67.7639,67.7994,44500.0
2015-03-19 10:40:00,76.31,76.32,76.2,76.2,68900.0,67.7905,67.7994,67.6928,67.6928,68900.0
2015-03-19 10:50:00,76.2,76.26,76.17,76.26,70600.0,67.6928,67.7461,67.6661,67.7461,70600.0
2015-03-19 11:00:00,76.25,76.27,76.2,76.21,61000.0,67.7372,67.755,67.6928,67.7017,61000.0
2015-03-19 11:10:00,76.21,76.29,76.19,76.27,352400.0,67.7017,67.7728,67.6839,67.755,352400.0
2015-03-19 11:20:00,76.27,76.31,76.22,76.24,78100.0,67.755,67.7905,67.7106,67.7283,78100.0
2015-03-19 11:30:00,76.23,76.24,76.07,76.1,150500.0,67.7195,67.7283,67.5773,67.604,150500.0
2015-03-19 11:40:00,76.09,76.11,76.02,76.07,96900.0,67.5951,67.6128,67.5329,67.5773,96900.0
2015-03-19 11:50:00,76.06,76.12,76.01,76.11,75700.0,67.5684,67.6217,67.524,67.6128,75700.0
2015-03-19 12:00:00,76.11,76.13,76.06,76.12,64900.0,67.6128,67.6306,67.5684,67.6217,64900.0
2015-03-19 12:10:00,76.11,76.11,76.02,76.05,50900.0,67.6128,67.6128,67.5329,67.5595,50900.0
2015-03-19 12:20:00,76.04,76.08,76.01,76.08,41300.0,67.5507,67.5862,67.524,67.5862,41300.0
2015-03-19 12:30:00,76.08,76.08,75.97,75.98,64500.0,67.5862,67.5862,67.4885,67.4974,64500.0
2015-03-19 12:40:00,75.99,76.05,75.97,76.02,54600.0,67.5062,67.5595,67.4885,67.5329,54600.0
2015-03-19 12:50:00,76.02,76.02,75.91,75.94,60800.0,67.5329,67.5329,67.4352,67.4618,60800.0
2015-03-19 13:00:00,75.93,75.99,75.9,75.98,83700.0,67.4529,67.5062,67.4263,67.4974,83700.0
2015-03-19 13:10:00,75.98,76.13,75.97,76.13,48700.0,67.4974,67.6306,67.4885,67.6306,48700.0
2015-03-19 13:20:00,76.13,76.19,76.13,76.16,35800.0,67.6306,67.6839,67.6306,67.6573,35800.0
2015-03-19 13:30:00,76.17,76.18,76.13,76.13,34100.0,67.6661,67.675,67.6306,67.6306,34100.0
2015-03-19 13:40:00,76.13,76.15,76.1,76.11,88100.0,67.6306,67.6484,67.604,67.6128,88100.0
2015-03-19 13:50:00,76.11,76.12,76.05,76.05,42600.0,67.6128,67.6217,67.5595,67.5595,42600.0
2015-03-19 14:00:00,76.05,76.17,76.05,76.16,43500.0,67.5595,67.6661,67.5595,67.6573,43500.0
2015-03-19 14:10:00,76.17,76.21,76.11,76.12,63600.0,67.6661,67.7017,67.6128,67.6217,63600.0
2015-03-19 14:20:00,76.11,76.13,76.07,76.13,55700.0,67.6128,67.6306,67.5773,67.6306,55700.0
2015-03-19 14:30:00,76.14,76.16,76.08,76.14,72300.0,67.6395,67.6573,67.5862,67.6395,72300.0
2015-03-19 14:40:00,76.15,76.18,76.15,76.16,57500.0,67.6484,67.675,67.6484,67.6573,57500.0
2015-03-19 14:50:00,76.16,76.19,76.09,76.19,105700.0,67.6573,67.6839,67.5951,67.6839,105700.0
2015-03-19 15:00:00,76.19,76.25,76.15,76.17,88700.0,67.6839,67.7372,67.6484,67.6661,88700.0
2015-03-19 15:10:00,76.17,76.21,76.14,76.18,133200.0,67.6661,67.7017,67.6395,67.675,133200.0
2015-03-19 15:20:00,76.18,76.19,76.1,76.18,97800.0,67.675,67.6839,67.604,67.675,97800.0
2015-03-19 15:30:00,76.17,76.27,76.13,76.23,146800.0,67.6661,67.755,67.6306,67.7195,146800.0
2015-03-19 15:40:00,76.23,76.23,76.11,76.16,235100.0,67.7195,67.7195,67.6128,67.6573,235100.0
2015-03-19 15:50:00,76.15,76.2,76.14,76.17,434500.0,67.6484,67.6928,67.6395,67.6661,434500.0
2015-03-20 09:30:00,76.43,76.47,76.27,76.38,289400.0,68.1229,68.1585,67.9803,68.0783,289400.0
2015-03-20 09:40:00,76.38,76.41,76.31,76.36,98000.0,68.0783,68.1051,68.0159,68.0605,98000.0
2015-03-20 09:50:00,76.36,76.5,76.36,76.44,109300.0,68.0605,68.1853,68.0605,68.1318,109300.0
2015-03-20 10:00:00,76.44,76.54,76.43,76.5,58600.0,68.1318,68.2209,68.1229,68.1853,58600.0
2015-03-20 10:10:00,76.5,76.58,76.48,76.57,244600.0,68.1853,68.2566,68.1675,68.2477,244600.0
2015-03-20 10:20:00,76.57,76.59,76.54,76.57,32900.0,68.2477,68.2655,68.2209,68.2477,32900.0
2015-03-20 10:30:00,76.58,76.74,76.58,76.72,148700.0,68.2566,68.3992,68.2566,68.3814,148700.0
2015-03-20 10:40:00,76.72,76.72,76.63,76.63,110100.0,68.3814,68.3814,68.3012,68.3012,110100.0
2015-03-20 10:50:00,76.63,76.7,76.62,76.69,41600.0,68.3012,68.3635,68.2922,68.3546,41600.0
2015-03-20 11:00:00,76.7,76.77,76.7,76.73,90300.0,68.3635,68.4259,68.3635,68.3903,90300.0
2015-03-20 11:10:00,76.74,76.81,76.72,76.79,374800.0,68.3992,68.4616,68.3814,68.4438,374800.0
2015-03-20 11:20:00,76.8,76.83,76.79,76.81,78900.0,68.4527,68.4794,68.4438,68.4616,78900.0
2015-03-20 11:30:00,76.82,76.84,76.78,76.8,57500.0,68.4705,68.4883,68.4348,68.4527,57500.0
2015-03-20 11:40:00,76.8,76.81,76.75,76.75,34200.0,68.4527,68.4616,68.4081,68.4081,34200.0
2015-03-20 11:50:00,76.75,76.79,76.73,76.79,125500.0,68.4081,68.4438,68.3903,68.4438,125500.0
2015-03-20 12:00:00,76.78,76.83,76.78,76.8,122100.0,68.4348,68.4794,68.4348,68.4527,122100.0
2015-03-20 12:10:00,76.8,76.81,76.77,76.81,46500.0,68.4527,68.4616,68.4259,68.4616,46500.0
2015-03-20 12:20:00,76.8,76.81,76.77,76.78,38000.0,68.4527,68.4616,68.4259,68.4348,38000.0
2015-03-20 12:30:00,76.8,76.82,76.76,76.78,37300.0,68.4527,68.4705,68.417,68.4348,37300.0
2015-03-20 12:40:00,76.78,76.84,76.78,76.83,328100.0,68.4348,68.4883,68.4348,68.4794,328100.0
2015-03-20 12:50:00,76.84,76.89,76.82,76.86,243000.0,68.4883,68.5329,68.4705,68.5062,243000.0
2015-03-20 13:00:00,76.86,76.87,76.82,76.84,56700.0,68.5062,68.5151,68.4705,68.4883,56700.0
2015-03-20 13:10:00,76.83,76.9,76.81,76.87,52100.0,68.4794,68.5418,68.4616,68.5151,52100.0
2015-03-20 13:20:00,76.88,76.9,76.87,76.9,41000.0,68.524,68.5418,68.5151,68.5418,41000.0
2015-03-20 13:30:00,76.9,76.93,76.89,76.9,82100.0,68.5418,68.5685,68.5329,68.5418,82100.0
2015-03-20 13:40:00,76.89,76.91,76.87,76.88,61500.0,68.5329,68.5507,68.5151,68.524,61500.0
2015-03-20 13:50:00,76.87,76.89,76.84,76.86,45200.0,68.5151,68.5329,68.4883,68.5062,45200.0
2015-03-20 14:00:00,76.86,76.88,76.81,76.85,239300.0,68.5062,68.524,68.4616,68.4972,239300.0
2015-03-20 14:10:00,76.85,76.87,76.84,76.86,164100.0,68.4972,68.5151,68.4883,68.5062,164100.0
2015-03-20 14:20:00,76.86,76.87,76.78,76.81,53700.0,68.5062,68.5151,68.4348,68.4616,53700.0
2015-03-20 14:30:00,76.81,76.81,76.76,76.77,63900.0,68.4616,68.4616,68.417,68.4259,63900.0
2015-03-20 14:40:00,76.77,76.8,76.75,76.75,49200.0,68.4259,68.4527,68.4081,68.4081,49200.0
2015-03-20 14:50:00,76.76,76.83,76.74,76.83,83900.0,68.417,68.4794,68.3992,68.4794,83900.0
2015-03-20 15:00:00,76.84,76.85,76.81,76.83,84300.0,68.4883,68.4972,68.4616,68.4794,84300.0
2015-03-20 15:10:00,76.83,76.84,76.72,76.73,108600.0,68.4794,68.4883,68.3814,68.3903,108600.0
2015-03-20 15:20:00,76.73,76.75,76.69,76.72,191300.0,68.3903,68.4081,68.3546,68.3814,191300.0
2015-03-20 15:30:00,76.72,76.83,76.71,76.83,182200.0,68.3814,68.4794,68.3725,68.4794,182200.0
2015-03-20 15:40:00,76.83,76.88,76.8,76.86,230300.0,68.4794,68.524,68.4527,68.5062,230300.0
2015-03-20 15:50:00,76.86,76.87,76.72,76.73,687700.0,68.5062,68.5151,68.3814,68.3903,687700.0
2015-03-23 09:30:00,76.72,76.8,76.66,76.8,237100.0,68.3814,68.4527,68.3279,68.4527,237100.0
2015-03-23 09:40:00,76.82,76.92,76.82,76.92,135600.0,68.4705,68.5596,68.4705,68.5596,135600.0
2015-03-23 09:50:00,76.92,76.98,76.85,76.95,71600.0,68.5596,68.6131,68.4972,68.5864,71600.0
2015-03-23 10:00:00,76.96,77.07,76.93,77.07,70900.0,68.5953,68.6933,68.5685,68.6933,70900.0
2015-03-23 10:10:00,77.08,77.12,77.03,77.08,72500.0,68.7022,68.7379,68.6577,68.7022,72500.0
2015-03-23 10:20:00,77.09,77.11,77.06,77.06,30400.0,68.7112,68.729,68.6844,68.6844,30400.0
2015-03-23 10:30:00,77.07,77.07,77.0,77.03,59400.0,68.6933,68.6933,68.6309,68.6577,59400.0
2015-03-23 10:40:00,77.03,77.06,76.97,76.99,131700.0,68.6577,68.6844,68.6042,68.622,131700.0
2015-03-23 10:50:00,76.99,77.06,76.99,77.04,76400.0,68.622,68.6844,68.622,68.6666,76400.0
2015-03-23 11:00:00,77.05,77.09,77.03,77.08,76500.0,68.6755,68.7112,68.6577,68.7022,76500.0
2015-03-23 11:10:00,77.08,77.13,77.07,77.1,109700.0,68.7022,68.7468,68.6933,68.7201,109700.0
2015-03-23 11:20:00,77.1,77.11,77.0,77.0,278700.0,68.7201,68.729,68.6309,68.6309,278700.0
2015-03-23 11:30:00,77.01,77.06,77.01,77.04,185100.0,68.6398,68.6844,68.6398,68.6666,185100.0
2015-03-23 11:40:00,77.04,77.05,76.96,77.01,35200.0,68.6666,68.6755,68.5953,68.6398,35200.0
2015-03-23 11:50:00,77.01,77.07,76.99,77.05,30100.0,68.6398,68.6933,68.622,68.6755,30100.0
2015-03-23 12:00:00,77.04,77.05,77.0,77.02,33700.0,68.6666,68.6755,68.6309,68.6488,33700.0
2015-03-23 12:10:00,77.02,77.03,76.92,76.94,37600.0,68.6488,68.6577,68.5596,68.5775,37600.0
2015-03-23 12:20:00,76.93,76.99,76.93,76.97,41000.0,68.5685,68.622,68.5685,68.6042,41000.0
2015-03-23 12:30:00,76.98,77.04,76.98,77.01,89000.0,68.6131,68.6666,68.6131,68.6398,89000.0
2015-03-23 12:40:00,77.01,77.03,76.97,76.98,33900.0,68.6398,68.6577,68.6042,68.6131,33900.0
2015-03-23 12:50:00,76.98,77.01,76.95,76.96,49100.0,68.6131,68.6398,68.5864,68.5953,49100.0
2015-03-23 13:00:00,76.95,76.96,76.92,76.93,50500.0,68.5864,68.5953,68.5596,68.5685,50500.0
2015-03-23 13:10:00,76.94,76.98,76.93,76.97,69800.0,68.5775,68.6131,68.5685,68.6042,69800.0
2015-03-23 13:20:00,76.97,77.01,76.96,76.96,23800.0,68.6042,68.6398,68.5953,68.5953,23800.0
2015-03-23 13:30:00,76.95,77.02,76.94,77.02,114300.0,68.5864,68.6488,68.5775,68.6488,114300.0
2015-03-23 13:40:00,77.01,77.02,76.98,76.98,38800.0,68.6398,68.6488,68.6131,68.6131,38800.0
2015-03-23 13:50:00,76.97,76.97,76.93,76.93,31200.0,68.6042,68.6042,68.5685,68.5685,31200.0
2015-03-23 14:00:00,76.93,77.0,76.92,77.0,26000.0,68.5685,68.6309,68.5596,68.6309,26000.0
2015-03-23 14:10:00,77.0,77.04,76.99,77.02,56000.0,68.6309,68.6666,68.622,68.6488,56000.0
2015-03-23 14:20:00,77.02,77.02,76.98,76.99,50200.0,68.6488,68.6488,68.6131,68.622,50200.0
2015-03-23 14:30:00,77.0,77.0,76.96,76.98,76700.0,68.6309,68.6309,68.5953,68.6131,76700.0
2015-03-23 14:40:00,76.98,76.99,76.91,76.92,97300.0,68.6131,68.622,68.5507,68.5596,97300.0
2015-03-23 14:50:00,76.91,76.94,76.91,76.92,57500.0,68.5507,68.5775,68.5507,68.5596,57500.0
2015-03-23 15:00:00,76.93,76.96,76.89,76.92,85800.0,68.5685,68.5953,68.5329,68.5596,85800.0
2015-03-23 15:10:00,76.91,76.92,76.86,76.88,58200.0,68.5507,68.5596,68.5062,68.524,58200.0
2015-03-23 15:20:00,76.87,76.9,76.86,76.86,58600.0,68.5151,68.5418,68.5062,68.5062,58600.0
2015-03-23 15:30:00,76.87,76.88,76.83,76.88,67700.0,68.5151,68.524,68.4794,68.524,67700.0
2015-03-23 15:40:00,76.87,76.88,76.81,76.84,108600.0,68.5151,68.524,68.4616,68.4883,108600.0
2015-03-23 15:50:00,76.83,76.84,76.63,76.63,465800.0,68.4794,68.4883,68.3012,68.3012,465800.0
2015-03-24 09:30:00,76.61,76.61,76.38,76.41,275400.0,68.2833,68.2833,68.0783,68.1051,275400.0
2015-03-24 09:40:00,76.41,76.46,76.36,76.46,179500.0,68.1051,68.1496,68.0605,68.1496,179500.0
2015-03-24 09:50:00,76.46,76.52,76.45,76.52,65900.0,68.1496,68.2031,68.1407,68.2031,65900.0
2015-03-24 10:00:00,76.52,76.65,76.52,76.63,81800.0,68.2031,68.319,68.2031,68.3012,81800.0
2015-03-24 10:10:00,76.63,76.64,76.56,76.58,105400.0,68.3012,68.3101,68.2388,68.2566,105400.0
2015-03-24 10:20:00,76.58,76.59,76.49,76.53,43200.0,68.2566,68.2655,68.1764,68.212,43200.0
2015-03-24 10:30:00,76.54,76.58,76.53,76.56,76700.0,68.2209,68.2566,68.212,68.2388,76700.0
2015-03-24 10:40:00,76.57,76.61,76.52,76.54,75700.0,68.2477,68.2833,68.2031,68.2209,75700.0
2015-03-24 10:50:00,76.54,76.65,76.53,76.63,41700.0,68.2209,68.319,68.212,68.3012,41700.0
2015-03-24 11:00:00,76.63,76.7,76.57,76.68,64600.0,68.3012,68.3635,68.2477,68.3457,64600.0
2015-03-24 11:10:00,76.67,76.73,76.65,76.73,80800.0,68.3368,68.3903,68.319,68.3903,80800.0
2015-03-24 11:20:00,76.73,76.75,76.7,76.72,60300.0,68.3903,68.4081,68.3635,68.3814,60300.0
2015-03-24 11:30:00,76.72,76.73,76.68,76.69,114900.0,68.3814,68.3903,68.3457,68.3546,114900.0
2015-03-24 11:40:00,76.69,76.7,76.66,76.7,101300.0,68.3546,68.3635,68.3279,68.3635,101300.0
2015-03-24 11:50:00,76.7,76.74,76.69,76.71,65300.0,68.3635,68.3992,68.3546,68.3725,65300.0
2015-03-24 12:00:00,76.7,76.73,76.69,76.7,47300.0,68.3635,68.3903,68.3546,68.3635,47300.0
2015-03-24 12:10:00,76.7,76.73,76.67,76.69,60800.0,68.3635,68.3903,68.3368,68.3546,60800.0
2015-03-24 12:20:00,76.69,76.69,76.61,76.61,44100.0,68.3546,68.3546,68.2833,68.2833,44100.0
2015-03-24 12:30:00,76.62,76.62,76.5,76.53,68500.0,68.2922,68.2922,68.1853,68.212,68500.0
2015-03-24 12:40:00,76.53,76.56,76.5,76.52,56900.0,68.212,68.2388,68.1853,68.2031,56900.0
2015-03-24 12:50:00,76.5,76.5,76.45,76.47,106200.0,68.1853,68.1853,68.1407,68.1585,106200.0
2015-03-24 13:00:00,76.46,76.53,76.45,76.52,49500.0,68.1496,68.212,68.1407,68.2031,49500.0
2015-03-24 13:10:00,76.51,76.52,76.47,76.51,57400.0,68.1942,68.2031,68.1585,68.1942,57400.0
2015-03-24 13:20:00,76.5,76.51,76.39,76.41,70400.0,68.1853,68.1942,68.0872,68.1051,70400.0
2015-03-24 13:30:00,76.41,76.44,76.38,76.42,49500.0,68.1051,68.1318,68.0783,68.114,49500.0
2015-03-24 13:40:00,76.42,76.47,76.41,76.43,75400.0,68.114,68.1585,68.1051,68.1229,75400.0
2015-03-24 13:50:00,76.42,76.47,76.42,76.46,42100.0,68.114,68.1585,68.114,68.1496,42100.0
2015-03-24 14:00:00,76.46,76.47,76.39,76.44,86800.0,68.1496,68.1585,68.0872,68.1318,86800.0
2015-03-24 14:10:00,76.44,76.46,76.32,76.32,105000.0,68.1318,68.1496,68.0248,68.0248,105000.0
2015-03-24 14:20:00,76.32,76.37,76.3,76.34,74000.0,68.0248,68.0694,68.007,68.0427,74000.0
2015-03-24 14:30:00,76.33,76.34,76.27,76.34,117500.0,68.0338,68.0427,67.9803,68.0427,117500.0
2015-03-24 14:40:00,76.32,76.39,76.3,76.36,72300.0,68.0248,68.0872,68.007,68.0605,72300.0
2015-03-24 14:50:00,76.37,76.37,76.33,76.37,112800.0,68.0694,68.0694,68.0338,68.0694,112800.0
2015-03-24 15:00:00,76.37,76.47,76.35,76.44,107000.0,68.0694,68.1585,68.0516,68.1318,107000.0
2015-03-24 15:10:00,76.45,76.45,76.39,76.44,120200.0,68.1407,68.1407,68.0872,68.1318,120200.0
2015-03-24 15:20:00,76.43,76.44,76.27,76.27,158900.0,68.1229,68.1318,67.9803,67.9803,158900.0
2015-03-24 15:30:00,76.28,76.35,76.27,76.33,141700.0,67.9892,68.0516,67.9803,68.0338,141700.0
2015-03-24 15:40:00,76.33,76.36,76.28,76.29,244300.0,68.0338,68.0605,67.9892,67.9981,244300.0
2015-03-24 15:50:00,76.29,76.31,76.22,76.23,557200.0,67.9981,68.0159,67.9357,67.9446,557200.0
2015-03-25 09:30:00,75.98,76.31,75.98,76.1,259400.0,67.7218,68.0159,67.7218,67.8288,259400.0
2015-03-25 09:40:00,76.09,76.14,75.94,75.97,195000.0,67.8198,67.8644,67.6861,67.7129,195000.0
2015-03-25 09:50:00,75.97,76.04,75.97,76.02,102900.0,67.7129,67.7753,67.7129,67.7575,102900.0
2015-03-25 10:00:00,76.01,76.07,75.98,76.04,63200.0,67.7485,67.802,67.7218,67.7753,63200.0
2015-03-25 10:10:00,76.06,76.11,76.0,76.09,52200.0,67.7931,67.8377,67.7396,67.8198,52200.0
2015-03-25 10:20:00,76.09,76.2,76.09,76.14,34300.0,67.8198,67.9179,67.8198,67.8644,34300.0
2015-03-25 10:30:00,76.14,76.16,76.11,76.13,53100.0,67.8644,67.8822,67.8377,67.8555,53100.0
2015-03-25 10:40:00,76.13,76.14,76.06,76.09,48500.0,67.8555,67.8644,67.7931,67.8198,48500.0
2015-03-25 10:50:00,76.09,76.18,76.08,76.18,52500.0,67.8198,67.9001,67.8109,67.9001,52500.0
2015-03-25 11:00:00,76.18,76.19,76.1,76.11,37800.0,67.9001,67.909,67.8288,67.8377,37800.0
2015-03-25 11:10:00,76.1,76.12,75.96,76.01,145700.0,67.8288,67.8466,67.704,67.7485,145700.0
2015-03-25 11:20:00,76.01,76.04,75.94,75.99,175300.0,67.7485,67.7753,67.6861,67.7307,175300.0
2015-03-25 11:30:00,76.0,76.0,75.66,75.67,209700.0,67.7396,67.7396,67.4366,67.4455,209700.0
2015-03-25 11:40:00,75.66,75.68,75.56,75.64,92100.0,67.4366,67.4544,67.3474,67.4188,92100.0
2015-03-25 11:50:00,75.64,75.64,75.54,75.61,52800.0,67.4188,67.4188,67.3296,67.392,52800.0
2015-03-25 12:00:00,75.61,75.62,75.51,75.53,110700.0,67.392,67.4009,67.3029,67.3207,110700.0
2015-03-25 12:10:00,75.53,75.58,75.5,75.51,55200.0,67.3207,67.3653,67.294,67.3029,55200.0
2015-03-25 12:20:00,75.51,75.52,75.36,75.46,87800.0,67.3029,67.3118,67.1692,67.2583,87800.0
2015-03-25 12:30:00,75.46,75.46,75.38,75.44,61200.0,67.2583,67.2583,67.187,67.2405,61200.0
2015-03-25 12:40:00,75.44,75.44,75.32,75.36,66100.0,67.2405,67.2405,67.1335,67.1692,66100.0
2015-03-25 12:50:00,75.36,75.46,75.35,75.44,44500.0,67.1692,67.2583,67.1603,67.2405,44500.0
2015-03-25 13:00:00,75.44,75.49,75.42,75.44,43600.0,67.2405,67.2851,67.2227,67.2405,43600.0
2015-03-25 13:10:00,75.44,75.44,75.27,75.32,78200.0,67.2405,67.2405,67.089,67.1335,78200.0
2015-03-25 13:20:00,75.31,75.4,75.25,75.38,48500.0,67.1246,67.2048,67.0711,67.187,48500.0
2015-03-25 13:30:00,75.37,75.41,75.31,75.4,47000.0,67.1781,67.2138,67.1246,67.2048,47000.0
2015-03-25 13:40:00,75.4,75.48,75.4,75.47,94500.0,67.2048,67.2761,67.2048,67.2672,94500.0
2015-03-25 13:50:00,75.47,75.52,75.41,75.42,98600.0,67.2672,67.3118,67.2138,67.2227,98600.0
2015-03-25 14:00:00,75.42,75.47,75.38,75.4,64600.0,67.2227,67.2672,67.187,67.2048,64600.0
2015-03-25 14:10:00,75.4,75.44,75.34,75.42,57900.0,67.2048,67.2405,67.1514,67.2227,57900.0
2015-03-25 14:20:00,75.42,75.47,75.39,75.46,58200.0,67.2227,67.2672,67.1959,67.2583,58200.0
2015-03-25 14:30:00,75.46,75.47,75.37,75.37,34500.0,67.2583,67.2672,67.1781,67.1781,34500.0
2015-03-25 14:40:00,75.37,75.38,75.31,75.34,65800.0,67.1781,67.187,67.1246,67.1514,65800.0
2015-03-25 14:50:00,75.34,75.43,75.34,75.36,50600.0,67.1514,67.2316,67.1514,67.1692,50600.0
2015-03-25 15:00:00,75.36,75.36,75.25,75.27,154900.0,67.1692,67.1692,67.0711,67.089,154900.0
2015-03-25 15:10:00,75.27,75.35,75.25,75.29,315600.0,67.089,67.1603,67.0711,67.1068,315600.0
2015-03-25 15:20:00,75.28,75.3,75.19,75.21,296600.0,67.0979,67.1157,67.0177,67.0355,296600.0
2015-03-25 15:30:00,75.21,75.23,75.15,75.2,230100.0,67.0355,67.0533,66.982,67.0266,230100.0
2015-03-25 15:40:00,75.2,75.21,75.04,75.06,331800.0,67.0266,67.0355,66.884,66.9018,331800.0
2015-03-25 15:50:00,75.06,75.08,75.0,75.02,804700.0,66.9018,66.9196,66.8483,66.8661,804700.0
2015-03-26 09:30:00,74.57,74.98,74.23,74.44,422600.0,66.4651,66.8305,66.162,66.3492,422600.0
2015-03-26 09:40:00,74.45,74.61,74.39,74.61,171000.0,66.3581,66.5007,66.3046,66.5007,171000.0
2015-03-26 09:50:00,74.61,74.67,74.45,74.45,157400.0,66.5007,66.5542,66.3581,66.3581,157400.0
2015-03-26 10:00:00,74.45,74.51,74.41,74.41,147400.0,66.3581,66.4116,66.3224,66.3224,147400.0
2015-03-26 10:10:00,74.41,74.46,74.27,74.31,134300.0,66.3224,66.367,66.1977,66.2333,134300.0
2015-03-26 10:20:00,74.31,74.39,74.31,74.35,81600.0,66.2333,66.3046,66.2333,66.269,81600.0
2015-03-26 10:30:00,74.36,74.5,74.3,74.46,217000.0,66.2779,66.4027,66.2244,66.367,217000.0
2015-03-26 10:40:00,74.46,74.58,74.46,74.53,83700.0,66.367,66.474,66.367,66.4294,83700.0
2015-03-26 10:50:00,74.53,74.59,74.48,74.58,117700.0,66.4294,66.4829,66.3848,66.474,117700.0
2015-03-26 11:00:00,74.57,74.59,74.45,74.54,182600.0,66.4651,66.4829,66.3581,66.4383,182600.0
2015-03-26 11:10:00,74.55,74.55,74.39,74.4,88200.0,66.4472,66.4472,66.3046,66.3135,88200.0
2015-03-26 11:20:00,74.4,74.51,74.39,74.5,60100.0,66.3135,66.4116,66.3046,66.4027,60100.0
2015-03-26 11:30:00,74.49,74.59,74.45,74.58,58700.0,66.3937,66.4829,66.3581,66.474,58700.0
2015-03-26 11:40:00,74.57,74.65,74.57,74.62,75300.0,66.4651,66.5364,66.4651,66.5096,75300.0
2015-03-26 11:50:00,74.62,74.69,74.59,74.69,38400.0,66.5096,66.572,66.4829,66.572,38400.0
2015-03-26 12:00:00,74.7,74.72,74.62,74.66,38300.0,66.5809,66.5987,66.5096,66.5453,38300.0
2015-03-26 12:10:00,74.65,74.68,74.62,74.66,40100.0,66.5364,66.5631,66.5096,66.5453,40100.0
2015-03-26 12:20:00,74.66,74.68,74.57,74.62,109300.0,66.5453,66.5631,66.4651,66.5096,109300.0
2015-03-26 12:30:00,74.63,74.66,74.58,74.64,32400.0,66.5185,66.5453,66.474,66.5274,32400.0
2015-03-26 12:40:00,74.63,74.65,74.56,74.64,38300.0,66.5185,66.5364,66.4561,66.5274,38300.0
2015-03-26 12:50:00,74.65,74.77,74.64,74.76,44700.0,66.5364,66.6433,66.5274,66.6344,44700.0
2015-03-26 13:00:00,74.76,74.77,74.69,74.73,74000.0,66.6344,66.6433,66.572,66.6077,74000.0
2015-03-26 13:10:00,74.74,74.77,74.58,74.62,127200.0,66.6166,66.6433,66.474,66.5096,127200.0
2015-03-26 13:20:00,74.63,74.68,74.55,74.67,109300.0,66.5185,66.5631,66.4472,66.5542,109300.0
2015-03-26 13:30:00,74.67,74.76,74.66,74.74,142200.0,66.5542,66.6344,66.5453,66.6166,142200.0
2015-03-26 13:40:00,74.75,74.89,74.75,74.87,231300.0,66.6255,66.7503,66.6255,66.7324,231300.0
2015-03-26 13:50:00,74.86,74.93,74.84,74.89,116700.0,66.7235,66.7859,66.7057,66.7503,116700.0
2015-03-26 14:00:00,74.88,74.91,74.81,74.81,187400.0,66.7414,66.7681,66.679,66.679,187400.0
2015-03-26 14:10:00,74.82,74.85,74.72,74.82,96100.0,66.6879,66.7146,66.5987,66.6879,96100.0
2015-03-26 14:20:00,74.82,74.86,74.7,74.7,59600.0,66.6879,66.7235,66.5809,66.5809,59600.0
2015-03-26 14:30:00,74.71,74.8,74.71,74.75,55200.0,66.5898,66.6701,66.5898,66.6255,55200.0
2015-03-26 14:40:00,74.77,74.82,74.68,74.69,60600.0,66.6433,66.6879,66.5631,66.572,60600.0
2015-03-26 14:50:00,74.69,74.71,74.59,74.61,74000.0,66.572,66.5898,66.4829,66.5007,74000.0
2015-03-26 15:00:00,74.6,74.65,74.57,74.64,91000.0,66.4918,66.5364,66.4651,66.5274,91000.0
2015-03-26 15:10:00,74.65,74.66,74.56,74.58,57400.0,66.5364,66.5453,66.4561,66.474,57400.0
2015-03-26 15:20:00,74.57,74.67,74.57,74.63,44500.0,66.4651,66.5542,66.4651,66.5185,44500.0
2015-03-26 15:30:00,74.63,74.76,74.59,74.63,118900.0,66.5185,66.6344,66.4829,66.5185,118900.0
2015-03-26 15:40:00,74.62,74.64,74.54,74.61,138800.0,66.5096,66.5274,66.4383,66.5007,138800.0
2015-03-26 15:50:00,74.6,74.65,74.5,74.54,590800.0,66.4918,66.5364,66.4027,66.4383,590800.0
2015-03-27 09:30:00,74.42,74.86,74.42,74.79,327800.0,66.3314,66.7235,66.3314,66.6611,327800.0
2015-03-27 09:40:00,74.79,74.93,74.78,74.93,98200.0,66.6611,66.7859,66.6522,66.7859,98200.0
2015-03-27 09:50:00,74.94,74.97,74.88,74.92,58500.0,66.7948,66.8216,66.7414,66.777,58500.0
2015-03-27 10:00:00,74.9,75.02,74.87,74.91,71000.0,66.7592,66.8661,66.7324,66.7681,71000.0
2015-03-27 10:10:00,74.91,74.91,74.63,74.72,395300.0,66.7681,66.7681,66.5185,66.5987,395300.0
2015-03-27 10:20:00,74.72,74.89,74.71,74.88,67600.0,66.5987,66.7503,66.5898,66.7414,67600.0
2015-03-27 10:30:00,74.89,74.94,74.73,74.94,52700.0,66.7503,66.7948,66.6077,66.7948,52700.0
2015-03-27 10:40:00,74.95,74.98,74.87,74.94,48400.0,66.8037,66.8305,66.7324,66.7948,48400.0
2015-03-27 10:50:00,74.94,75.01,74.92,75.0,40300.0,66.7948,66.8572,66.777,66.8483,40300.0
2015-03-27 11:00:00,74.99,75.02,74.94,75.0,124200.0,66.8394,66.8661,66.7948,66.8483,124200.0
2015-03-27 11:10:00,74.99,75.06,74.95,74.97,69300.0,66.8394,66.9018,66.8037,66.8216,69300.0
2015-03-27 11:20:00,74.97,74.99,74.89,74.9,23800.0,66.8216,66.8394,66.7503,66.7592,23800.0
2015-03-27 11:30:00,74.9,74.94,74.88,74.93,43500.0,66.7592,66.7948,66.7414,66.7859,43500.0
2015-03-27 11:40:00,74.94,74.96,74.92,74.94,25200.0,66.7948,66.8127,66.777,66.7948,25200.0
2015-03-27 11:50:00,74.95,74.95,74.81,74.88,61200.0,66.8037,66.8037,66.679,66.7414,61200.0
2015-03-27 12:00:00,74.89,74.89,74.82,74.86,48400.0,66.7503,66.7503,66.6879,66.7235,48400.0
2015-03-27 12:10:00,74.88,74.88,74.8,74.81,37300.0,66.7414,66.7414,66.6701,66.679,37300.0
2015-03-27 12:20:00,74.82,74.9,74.8,74.83,28200.0,66.6879,66.7592,66.6701,66.6968,28200.0
2015-03-27 12:30:00,74.83,74.9,74.82,74.88,28900.0,66.6968,66.7592,66.6879,66.7414,28900.0
2015-03-27 12:40:00,74.89,74.94,74.83,74.87,22500.0,66.7503,66.7948,66.6968,66.7324,22500.0
2015-03-27 12:50:00,74.89,74.97,74.89,74.96,23100.0,66.7503,66.8216,66.7503,66.8127,23100.0
2015-03-27 13:00:00,74.96,74.97,74.91,74.93,31000.0,66.8127,66.8216,66.7681,66.7859,31000.0
2015-03-27 13:10:00,74.94,74.96,74.89,74.93,29100.0,66.7948,66.8127,66.7503,66.7859,29100.0
2015-03-27 13:20:00,74.93,74.98,74.91,74.95,28100.0,66.7859,66.8305,66.7681,66.8037,28100.0
2015-03-27 13:30:00,74.94,75.02,74.92,74.99,34000.0,66.7948,66.8661,66.777,66.8394,34000.0
2015-03-27 13:40:00,74.99,75.0,74.92,74.94,35100.0,66.8394,66.8483,66.777,66.7948,35100.0
2015-03-27 13:50:00,74.94,75.02,74.94,74.98,43100.0,66.7948,66.8661,66.7948,66.8305,43100.0
2015-03-27 14:00:00,74.97,75.02,74.95,74.97,61200.0,66.8216,66.8661,66.8037,66.8216,61200.0
2015-03-27 14:10:00,74.97,75.01,74.91,74.94,29600.0,66.8216,66.8572,66.7681,66.7948,29600.0
2015-03-27 14:20:00,74.93,74.98,74.91,74.96,38100.0,66.7859,66.8305,66.7681,66.8127,38100.0
2015-03-27 14:30:00,74.95,74.98,74.95,74.96,20700.0,66.8037,66.8305,66.8037,66.8127,20700.0
2015-03-27 14:40:00,74.95,75.01,74.95,75.0,33100.0,66.8037,66.8572,66.8037,66.8483,33100.0
2015-03-27 14:50:00,75.01,75.03,74.98,75.0,33000.0,66.8572,66.8751,66.8305,66.8483,33000.0
2015-03-27 15:00:00,74.99,75.01,74.92,74.92,74100.0,66.8394,66.8572,66.777,66.777,74100.0
2015-03-27 15:10:00,74.91,74.93,74.87,74.89,40600.0,66.7681,66.7859,66.7324,66.7503,40600.0
2015-03-27 15:20:00,74.89,74.92,74.88,74.92,48500.0,66.7503,66.777,66.7414,66.777,48500.0
2015-03-27 15:30:00,74.92,75.01,74.9,74.99,120900.0,66.777,66.8572,66.7592,66.8394,120900.0
2015-03-27 15:40:00,74.99,75.0,74.88,74.9,235800.0,66.8394,66.8483,66.7414,66.7592,235800.0
2015-03-27 15:50:00,74.91,74.97,74.9,74.9,478000.0,66.7681,66.8216,66.7592,66.7592,478000.0
2015-03-30 09:30:00,75.16,75.68,75.16,75.66,315800.0,66.9909,67.4544,66.9909,67.4366,315800.0
2015-03-30 09:40:00,75.67,75.83,75.65,75.8,284200.0,67.4455,67.5881,67.4277,67.5614,284200.0
2015-03-30 09:50:00,75.8,75.83,75.7,75.77,82400.0,67.5614,67.5881,67.4722,67.5346,82400.0
2015-03-30 10:00:00,75.77,75.87,75.7,75.72,111600.0,67.5346,67.6238,67.4722,67.4901,111600.0
2015-03-30 10:10:00,75.73,75.79,75.72,75.75,46500.0,67.499,67.5524,67.4901,67.5168,46500.0
2015-03-30 10:20:00,75.75,75.76,75.58,75.6,42700.0,67.5168,67.5257,67.3653,67.3831,42700.0
2015-03-30 10:30:00,75.62,75.69,75.6,75.63,48800.0,67.4009,67.4633,67.3831,67.4098,48800.0
2015-03-30 10:40:00,75.63,75.69,75.57,75.69,38700.0,67.4098,67.4633,67.3564,67.4633,38700.0
2015-03-30 10:50:00,75.69,75.77,75.69,75.72,38100.0,67.4633,67.5346,67.4633,67.4901,38100.0
2015-03-30 11:00:00,75.72,75.8,75.65,75.67,169400.0,67.4901,67.5614,67.4277,67.4455,169400.0
2015-03-30 11:10:00,75.67,75.73,75.64,75.69,35800.0,67.4455,67.499,67.4188,67.4633,35800.0
2015-03-30 11:20:00,75.67,75.69,75.6,75.66,27400.0,67.4455,67.4633,67.3831,67.4366,27400.0
2015-03-30 11:30:00,75.66,75.72,75.66,75.72,45400.0,67.4366,67.4901,67.4366,67.4901,45400.0
2015-03-30 11:40:00,75.71,75.74,75.69,75.73,69500.0,67.4811,67.5079,67.4633,67.499,69500.0
2015-03-30 11:50:00,75.72,75.75,75.68,75.74,17500.0,67.4901,67.5168,67.4544,67.5079,17500.0
2015-03-30 12:00:00,75.75,75.79,75.74,75.76,35100.0,67.5168,67.5524,67.5079,67.5257,35100.0
2015-03-30 12:10:00,75.74,75.87,75.73,75.83,49000.0,67.5079,67.6238,67.499,67.5881,49000.0
2015-03-30 12:20:00,75.84,75.84,75.8,75.83,18300.0,67.597,67.597,67.5614,67.5881,18300.0
2015-03-30 12:30:00,75.83,75.84,75.8,75.84,30400.0,67.5881,67.597,67.5614,67.597,30400.0
2015-03-30 12:40:00,75.84,75.85,75.81,75.84,74600.0,67.597,67.6059,67.5703,67.597,74600.0
2015-03-30 12:50:00,75.84,75.86,75.82,75.85,54200.0,67.597,67.6148,67.5792,67.6059,54200.0
2015-03-30 13:00:00,75.85,75.9,75.85,75.89,51500.0,67.6059,67.6505,67.6059,67.6416,51500.0
2015-03-30 13:10:00,75.89,75.9,75.8,75.81,720500.0,67.6416,67.6505,67.5614,67.5703,720500.0
2015-03-30 13:20:00,75.81,75.86,75.81,75.83,256100.0,67.5703,67.6148,67.5703,67.5881,256100.0
2015-03-30 13:30:00,75.83,75.86,75.81,75.83,58500.0,67.5881,67.6148,67.5703,67.5881,58500.0
2015-03-30 13:40:00,75.84,75.86,75.81,75.81,26700.0,67.597,67.6148,67.5703,67.5703,26700.0
2015-03-30 13:50:00,75.81,75.81,75.78,75.8,47100.0,67.5703,67.5703,67.5435,67.5614,47100.0
2015-03-30 14:00:00,75.81,75.85,75.81,75.81,28500.0,67.5703,67.6059,67.5703,67.5703,28500.0
2015-03-30 14:10:00,75.82,75.89,75.81,75.85,90100.0,67.5792,67.6416,67.5703,67.6059,90100.0
2015-03-30 14:20:00,75.86,75.87,75.81,75.82,15900.0,67.6148,67.6238,67.5703,67.5792,15900.0
2015-03-30 14:30:00,75.82,75.84,75.79,75.8,53900.0,67.5792,67.597,67.5524,67.5614,53900.0
2015-03-30 14:40:00,75.81,75.82,75.77,75.8,40700.0,67.5703,67.5792,67.5346,67.5614,40700.0
2015-03-30 14:50:00,75.8,75.84,75.77,75.83,63400.0,67.5614,67.597,67.5346,67.5881,63400.0
2015-03-30 15:00:00,75.84,75.85,75.81,75.84,71100.0,67.597,67.6059,67.5703,67.597,71100.0
2015-03-30 15:10:00,75.84,75.84,75.76,75.83,47500.0,67.597,67.597,67.5257,67.5881,47500.0
2015-03-30 15:20:00,75.82,75.83,75.71,75.74,32400.0,67.5792,67.5881,67.4811,67.5079,32400.0
2015-03-30 15:30:00,75.74,75.79,75.71,75.76,82700.0,67.5079,67.5524,67.4811,67.5257,82700.0
2015-03-30 15:40:00,75.77,75.81,75.75,75.76,189300.0,67.5346,67.5703,67.5168,67.5257,189300.0
2015-03-30 15:50:00,75.76,75.77,75.68,75.68,400800.0,67.5257,67.5346,67.4544,67.4544,400800.0
2015-03-31 09:30:00,75.57,75.68,75.34,75.66,227100.0,67.3564,67.4544,67.1514,67.4366,227100.0
2015-03-31 09:40:00,75.68,75.7,75.51,75.64,140900.0,67.4544,67.4722,67.3029,67.4188,140900.0
2015-03-31 09:50:00,75.65,75.73,75.55,75.72,62900.0,67.4277,67.499,67.3385,67.4901,62900.0
2015-03-31 10:00:00,75.71,75.85,75.71,75.84,123700.0,67.4811,67.6059,67.4811,67.597,123700.0
2015-03-31 10:10:00,75.85,75.92,75.78,75.84,81500.0,67.6059,67.6683,67.5435,67.597,81500.0
2015-03-31 10:20:00,75.84,75.95,75.83,75.87,63900.0,67.597,67.6951,67.5881,67.6238,63900.0
2015-03-31 10:30:00,75.87,75.93,75.85,75.91,11100.0,67.6238,67.6772,67.6059,67.6594,11100.0
2015-03-31 10:40:00,76.0,76.1,75.68,75.91,26300.0,67.7396,67.8288,67.4544,67.6594,26300.0
2015-03-31 10:50:00,75.91,75.95,75.87,75.89,51200.0,67.6594,67.6951,67.6238,67.6416,51200.0
2015-03-31 11:00:00,75.89,76.05,75.89,76.05,135500.0,67.6416,67.7842,67.6416,67.7842,135500.0
2015-03-31 11:10:00,76.05,76.12,76.05,76.12,152200.0,67.7842,67.8466,67.7842,67.8466,152200.0
2015-03-31 11:20:00,76.13,76.15,76.09,76.1,82100.0,67.8555,67.8733,67.8198,67.8288,82100.0
2015-03-31 11:30:00,76.1,76.1,75.97,76.0,67000.0,67.8288,67.8288,67.7129,67.7396,67000.0
2015-03-31 11:40:00,76.0,76.02,75.94,75.95,223100.0,67.7396,67.7575,67.6861,67.6951,223100.0
2015-03-31 11:50:00,75.96,75.97,75.84,75.84,102600.0,67.704,67.7129,67.597,67.597,102600.0
2015-03-31 12:00:00,75.85,75.85,75.71,75.72,139000.0,67.6059,67.6059,67.4811,67.4901,139000.0
2015-03-31 12:10:00,75.7,75.81,75.7,75.78,98200.0,67.4722,67.5703,67.4722,67.5435,98200.0
2015-03-31 12:20:00,75.78,75.86,75.78,75.84,75100.0,67.5435,67.6148,67.5435,67.597,75100.0
2015-03-31 12:30:00,75.84,75.92,75.81,75.9,73800.0,67.597,67.6683,67.5703,67.6505,73800.0
2015-03-31 12:40:00,75.91,75.94,75.89,75.91,93000.0,67.6594,67.6861,67.6416,67.6594,93000.0
2015-03-31 12:50:00,75.91,75.95,75.89,75.94,72600.0,67.6594,67.6951,67.6416,67.6861,72600.0
2015-03-31 13:00:00,75.96,75.98,75.93,75.97,58700.0,67.704,67.7218,67.6772,67.7129,58700.0
2015-03-31 13:10:00,75.96,76.03,75.94,76.02,43400.0,67.704,67.7664,67.6861,67.7575,43400.0
2015-03-31 13:20:00,76.02,76.03,75.96,75.98,90500.0,67.7575,67.7664,67.704,67.7218,90500.0
2015-03-31 13:30:00,75.98,76.05,75.98,75.99,163700.0,67.7218,67.7842,67.7218,67.7307,163700.0
2015-03-31 13:40:00,75.98,76.02,75.89,75.9,96200.0,67.7218,67.7575,67.6416,67.6505,96200.0
2015-03-31 13:50:00,75.9,75.91,75.8,75.82,162900.0,67.6505,67.6594,67.5614,67.5792,162900.0
2015-03-31 14:00:00,75.83,75.87,75.82,75.84,98300.0,67.5881,67.6238,67.5792,67.597,98300.0
2015-03-31 14:10:00,75.84,75.92,75.83,75.89,77900.0,67.597,67.6683,67.5881,67.6416,77900.0
2015-03-31 14:20:00,75.88,75.9,75.83,75.83,963000.0,67.6327,67.6505,67.5881,67.5881,963000.0
2015-03-31 14:30:00,75.83,75.84,75.77,75.81,143500.0,67.5881,67.597,67.5346,67.5703,143500.0
2015-03-31 14:40:00,75.81,75.84,75.76,75.84,131700.0,67.5703,67.597,67.5257,67.597,131700.0
2015-03-31 14:50:00,75.84,75.86,75.8,75.83,130700.0,67.597,67.6148,67.5614,67.5881,130700.0
2015-03-31 15:00:00,75.83,75.84,75.64,75.68,248200.0,67.5881,67.597,67.4188,67.4544,248200.0
2015-03-31 15:10:00,75.68,75.69,75.47,75.48,257900.0,67.4544,67.4633,67.2672,67.2761,257900.0
2015-03-31 15:20:00,75.48,75.55,75.4,75.45,279800.0,67.2761,67.3385,67.2048,67.2494,279800.0
2015-03-31 15:30:00,75.45,75.49,75.34,75.45,365700.0,67.2494,67.2851,67.1514,67.2494,365700.0
2015-03-31 15:40:00,75.45,75.49,75.4,75.49,398100.0,67.2494,67.2851,67.2048,67.2851,398100.0
2015-03-31 15:50:00,75.48,75.51,75.34,75.34,618400.0,67.2761,67.3029,67.1514,67.1514,618400.0
2015-04-01 09:30:00,75.18,75.38,74.97,74.97,426200.0,67.0087,67.187,66.8216,66.8216,426200.0
2015-04-01 09:40:00,74.97,74.97,74.65,74.66,387800.0,66.8216,66.8216,66.5364,66.5453,387800.0
2015-04-01 09:50:00,74.66,74.66,74.53,74.63,551500.0,66.5453,66.5453,66.4294,66.5185,551500.0
2015-04-01 10:00:00,74.63,74.76,74.58,74.66,394100.0,66.5185,66.6344,66.474,66.5453,394100.0
2015-04-01 10:10:00,74.66,74.82,74.61,74.8,160300.0,66.5453,66.6879,66.5007,66.6701,160300.0
2015-04-01 10:20:00,74.8,74.86,74.77,74.79,359300.0,66.6701,66.7235,66.6433,66.6611,359300.0
2015-04-01 10:30:00,74.79,74.82,74.68,74.71,295400.0,66.6611,66.6879,66.5631,66.5898,295400.0
2015-04-01 10:40:00,74.71,74.92,74.7,74.91,141100.0,66.5898,66.777,66.5809,66.7681,141100.0
2015-04-01 10:50:00,74.92,75.04,74.91,74.93,95000.0,66.777,66.884,66.7681,66.7859,95000.0
2015-04-01 11:00:00,74.93,74.96,74.87,74.94,205600.0,66.7859,66.8127,66.7324,66.7948,205600.0
2015-04-01 11:10:00,74.94,75.02,74.91,74.96,147700.0,66.7948,66.8661,66.7681,66.8127,147700.0
2015-04-01 11:20:00,74.96,74.96,74.8,74.84,69900.0,66.8127,66.8127,66.6701,66.7057,69900.0
2015-04-01 11:30:00,74.84,74.88,74.78,74.82,70500.0,66.7057,66.7414,66.6522,66.6879,70500.0
2015-04-01 11:40:00,74.82,74.92,74.78,74.89,135100.0,66.6879,66.777,66.6522,66.7503,135100.0
2015-04-01 11:50:00,74.9,74.92,74.76,74.77,112100.0,66.7592,66.777,66.6344,66.6433,112100.0
2015-04-01 12:00:00,74.77,74.82,74.7,74.74,108300.0,66.6433,66.6879,66.5809,66.6166,108300.0
2015-04-01 12:10:00,74.74,74.77,74.63,74.67,94300.0,66.6166,66.6433,66.5185,66.5542,94300.0
2015-04-01 12:20:00,74.67,74.73,74.62,74.7,64100.0,66.5542,66.6077,66.5096,66.5809,64100.0
2015-04-01 12:30:00,74.71,74.73,74.64,74.72,172800.0,66.5898,66.6077,66.5274,66.5987,172800.0
2015-04-01 12:40:00,74.73,74.77,74.68,74.73,55800.0,66.6077,66.6433,66.5631,66.6077,55800.0
2015-04-01 12:50:00,74.73,74.84,74.71,74.82,66400.0,66.6077,66.7057,66.5898,66.6879,66400.0
2015-04-01 13:00:00,74.81,74.81,74.73,74.79,100200.0,66.679,66.679,66.6077,66.6611,100200.0
2015-04-01 13:10:00,74.8,74.84,74.79,74.82,46400.0,66.6701,66.7057,66.6611,66.6879,46400.0
2015-04-01 13:20:00,74.82,74.83,74.76,74.83,55900.0,66.6879,66.6968,66.6344,66.6968,55900.0
2015-04-01 13:30:00,74.84,74.92,74.83,74.9,97400.0,66.7057,66.777,66.6968,66.7592,97400.0
2015-04-01 13:40:00,74.89,75.0,74.89,75.0,220300.0,66.7503,66.8483,66.7503,66.8483,220300.0
2015-04-01 13:50:00,75.0,75.05,74.98,74.99,222200.0,66.8483,66.8929,66.8305,66.8394,222200.0
2015-04-01 14:00:00,74.99,75.01,74.95,74.97,261200.0,66.8394,66.8572,66.8037,66.8216,261200.0
2015-04-01 14:10:00,74.96,74.99,74.8,74.82,151500.0,66.8127,66.8394,66.6701,66.6879,151500.0
2015-04-01 14:20:00,74.82,74.88,74.8,74.81,97600.0,66.6879,66.7414,66.6701,66.679,97600.0
2015-04-01 14:30:00,74.8,74.84,74.75,74.84,180200.0,66.6701,66.7057,66.6255,66.7057,180200.0
2015-04-01 14:40:00,74.83,74.92,74.79,74.91,69700.0,66.6968,66.777,66.6611,66.7681,69700.0
2015-04-01 14:50:00,74.92,74.93,74.88,74.89,99600.0,66.777,66.7859,66.7414,66.7503,99600.0
2015-04-01 15:00:00,74.89,74.9,74.76,74.77,103900.0,66.7503,66.7592,66.6344,66.6433,103900.0
2015-04-01 15:10:00,74.78,74.87,74.77,74.84,84900.0,66.6522,66.7324,66.6433,66.7057,84900.0
2015-04-01 15:20:00,74.83,74.89,74.83,74.87,91700.0,66.6968,66.7503,66.6968,66.7324,91700.0
2015-04-01 15:30:00,74.87,75.02,74.83,74.94,207700.0,66.7324,66.8661,66.6968,66.7948,207700.0
2015-04-01 15:40:00,74.94,74.96,74.82,74.92,186300.0,66.7948,66.8127,66.6879,66.777,186300.0
2015-04-01 15:50:00,74.93,75.02,74.92,75.01,386400.0,66.7859,66.8661,66.777,66.8572,386400.0
2015-04-02 09:30:00,74.95,75.22,74.87,75.01,265300.0,66.8037,67.0444,66.7324,66.8572,265300.0
2015-04-02 09:40:00,75.02,75.31,74.98,75.31,202900.0,66.8661,67.1246,66.8305,67.1246,202900.0
2015-04-02 09:50:00,75.32,75.44,75.32,75.41,194500.0,67.1335,67.2405,67.1335,67.2138,194500.0
2015-04-02 10:00:00,75.41,75.59,75.41,75.54,91300.0,67.2138,67.3742,67.2138,67.3296,91300.0
2015-04-02 10:10:00,75.53,75.55,75.46,75.54,61500.0,67.3207,67.3385,67.2583,67.3296,61500.0
2015-04-02 10:20:00,75.55,75.55,75.44,75.47,37100.0,67.3385,67.3385,67.2405,67.2672,37100.0
2015-04-02 10:30:00,75.47,75.49,75.42,75.45,32600.0,67.2672,67.2851,67.2227,67.2494,32600.0
2015-04-02 10:40:00,75.45,75.52,75.38,75.52,60000.0,67.2494,67.3118,67.187,67.3118,60000.0
2015-04-02 10:50:00,75.53,75.53,75.42,75.44,37900.0,67.3207,67.3207,67.2227,67.2405,37900.0
2015-04-02 11:00:00,75.43,75.52,75.38,75.47,205500.0,67.2316,67.3118,67.187,67.2672,205500.0
2015-04-02 11:10:00,75.47,75.52,75.46,75.49,99500.0,67.2672,67.3118,67.2583,67.2851,99500.0
2015-04-02 11:20:00,75.49,75.54,75.48,75.48,127200.0,67.2851,67.3296,67.2761,67.2761,127200.0
2015-04-02 11:30:00,75.48,75.56,75.48,75.53,46500.0,67.2761,67.3474,67.2761,67.3207,46500.0
2015-04-02 11:40:00,75.53,75.55,75.49,75.53,24900.0,67.3207,67.3385,67.2851,67.3207,24900.0
2015-04-02 11:50:00,75.52,75.53,75.42,75.46,41300.0,67.3118,67.3207,67.2227,67.2583,41300.0
2015-04-02 12:00:00,75.46,75.46,75.3,75.35,40200.0,67.2583,67.2583,67.1157,67.1603,40200.0
2015-04-02 12:10:00,75.35,75.41,75.32,75.41,29000.0,67.1603,67.2138,67.1335,67.2138,29000.0
2015-04-02 12:20:00,75.41,75.46,75.41,75.44,30100.0,67.2138,67.2583,67.2138,67.2405,30100.0
2015-04-02 12:30:00,75.43,75.49,75.43,75.48,21100.0,67.2316,67.2851,67.2316,67.2761,21100.0
2015-04-02 12:40:00,75.49,75.54,75.45,75.46,29700.0,67.2851,67.3296,67.2494,67.2583,29700.0
2015-04-02 12:50:00,75.46,75.48,75.43,75.47,320400.0,67.2583,67.2761,67.2316,67.2672,320400.0
2015-04-02 13:00:00,75.47,75.48,75.42,75.42,20300.0,67.2672,67.2761,67.2227,67.2227,20300.0
2015-04-02 13:10:00,75.43,75.57,75.42,75.55,34300.0,67.2316,67.3564,67.2227,67.3385,34300.0
2015-04-02 13:20:00,75.56,75.58,75.53,75.54,46900.0,67.3474,67.3653,67.3207,67.3296,46900.0
2015-04-02 13:30:00,75.55,75.6,75.54,75.59,118100.0,67.3385,67.3831,67.3296,67.3742,118100.0
2015-04-02 13:40:00,75.59,75.6,75.53,75.58,61800.0,67.3742,67.3831,67.3207,67.3653,61800.0
2015-04-02 13:50:00,75.58,75.62,75.57,75.6,72400.0,67.3653,67.4009,67.3564,67.3831,72400.0
2015-04-02 14:00:00,75.6,75.62,75.56,75.59,16400.0,67.3831,67.4009,67.3474,67.3742,16400.0
2015-04-02 14:10:00,75.6,75.73,75.59,75.72,36800.0,67.3831,67.499,67.3742,67.4901,36800.0
2015-04-02 14:20:00,75.71,75.72,75.62,75.64,28600.0,67.4811,67.4901,67.4009,67.4188,28600.0
2015-04-02 14:30:00,75.64,75.66,75.6,75.61,33000.0,67.4188,67.4366,67.3831,67.392,33000.0
2015-04-02 14:40:00,75.6,75.6,75.49,75.55,71700.0,67.3831,67.3831,67.2851,67.3385,71700.0
2015-04-02 14:50:00,75.55,75.57,75.52,75.56,41100.0,67.3385,67.3564,67.3118,67.3474,41100.0
2015-04-02 15:00:00,75.55,75.62,75.54,75.62,80100.0,67.3385,67.4009,67.3296,67.4009,80100.0
2015-04-02 15:10:00,75.61,75.63,75.54,75.55,104800.0,67.392,67.4098,67.3296,67.3385,104800.0
2015-04-02 15:20:00,75.55,75.66,75.54,75.65,106900.0,67.3385,67.4366,67.3296,67.4277,106900.0
2015-04-02 15:30:00,75.65,75.76,75.63,75.74,176900.0,67.4277,67.5257,67.4098,67.5079,176900.0
2015-04-02 15:40:00,75.74,75.81,75.71,75.8,290800.0,67.5079,67.5703,67.4811,67.5614,290800.0
2015-04-02 15:50:00,75.8,75.81,75.67,75.68,547100.0,67.5614,67.5703,67.4455,67.4544,547100.0
2015-04-06 09:30:00,75.25,75.62,75.16,75.59,331500.0,67.0711,67.4009,66.9909,67.3742,331500.0
2015-04-06 09:40:00,75.6,75.94,75.6,75.88,227100.0,67.3831,67.6861,67.3831,67.6327,227100.0
2015-04-06 09:50:00,75.89,75.94,75.84,75.88,140400.0,67.6416,67.6861,67.597,67.6327,140400.0
2015-04-06 10:00:00,75.89,76.03,75.87,75.95,152600.0,67.6416,67.7664,67.6238,67.6951,152600.0
2015-04-06 10:10:00,75.96,76.07,75.93,76.03,77800.0,67.704,67.802,67.6772,67.7664,77800.0
2015-04-06 10:20:00,76.05,76.29,76.04,76.27,217200.0,67.7842,67.9981,67.7753,67.9803,217200.0
2015-04-06 10:30:00,76.28,76.37,76.25,76.26,184700.0,67.9892,68.0694,67.9625,67.9714,184700.0
2015-04-06 10:40:00,76.26,76.27,76.19,76.2,63300.0,67.9714,67.9803,67.909,67.9179,63300.0
2015-04-06 10:50:00,76.21,76.26,76.19,76.22,59300.0,67.9268,67.9714,67.909,67.9357,59300.0
2015-04-06 11:00:00,76.22,76.29,76.2,76.24,60800.0,67.9357,67.9981,67.9179,67.9535,60800.0
2015-04-06 11:10:00,76.24,76.25,76.17,76.21,120600.0,67.9535,67.9625,67.8911,67.9268,120600.0
2015-04-06 11:20:00,76.21,76.24,76.16,76.21,78100.0,67.9268,67.9535,67.8822,67.9268,78100.0
2015-04-06 11:30:00,76.21,76.22,76.17,76.2,35900.0,67.9268,67.9357,67.8911,67.9179,35900.0
2015-04-06 11:40:00,76.2,76.26,76.19,76.21,40000.0,67.9179,67.9714,67.909,67.9268,40000.0
2015-04-06 11:50:00,76.22,76.22,76.15,76.18,57900.0,67.9357,67.9357,67.8733,67.9001,57900.0
2015-04-06 12:00:00,76.18,76.23,76.17,76.2,212800.0,67.9001,67.9446,67.8911,67.9179,212800.0
2015-04-06 12:10:00,76.2,76.25,76.19,76.24,61200.0,67.9179,67.9625,67.909,67.9535,61200.0
2015-04-06 12:20:00,76.24,76.33,76.24,76.29,96700.0,67.9535,68.0338,67.9535,67.9981,96700.0
2015-04-06 12:30:00,76.29,76.31,76.24,76.24,31100.0,67.9981,68.0159,67.9535,67.9535,31100.0
2015-04-06 12:40:00,76.24,76.24,76.2,76.21,77200.0,67.9535,67.9535,67.9179,67.9268,77200.0
2015-04-06 12:50:00,76.21,76.25,76.19,76.24,99100.0,67.9268,67.9625,67.909,67.9535,99100.0
2015-04-06 13:00:00,76.25,76.29,76.25,76.27,29700.0,67.9625,67.9981,67.9625,67.9803,29700.0
2015-04-06 13:10:00,76.27,76.3,76.22,76.3,86200.0,67.9803,68.007,67.9357,68.007,86200.0
2015-04-06 13:20:00,76.3,76.32,76.29,76.31,40900.0,68.007,68.0248,67.9981,68.0159,40900.0
2015-04-06 13:30:00,76.32,76.34,76.25,76.25,44700.0,68.0248,68.0427,67.9625,67.9625,44700.0
2015-04-06 13:40:00,76.25,76.26,76.2,76.23,310700.0,67.9625,67.9714,67.9179,67.9446,310700.0
2015-04-06 13:50:00,76.23,76.27,76.23,76.25,59400.0,67.9446,67.9803,67.9446,67.9625,59400.0
2015-04-06 14:00:00,76.26,76.27,76.24,76.24,53600.0,67.9714,67.9803,67.9535,67.9535,53600.0
2015-04-06 14:10:00,76.25,76.29,76.22,76.29,79900.0,67.9625,67.9981,67.9357,67.9981,79900.0
2015-04-06 14:20:00,76.29,76.3,76.25,76.27,51000.0,67.9981,68.007,67.9625,67.9803,51000.0
2015-04-06 14:30:00,76.27,76.3,76.25,76.3,28600.0,67.9803,68.007,67.9625,68.007,28600.0
2015-04-06 14:40:00,76.29,76.3,76.28,76.29,33000.0,67.9981,68.007,67.9892,67.9981,33000.0
2015-04-06 14:50:00,76.28,76.29,76.21,76.23,54300.0,67.9892,67.9981,67.9268,67.9446,54300.0
2015-04-06 15:00:00,76.23,76.26,76.15,76.15,101700.0,67.9446,67.9714,67.8733,67.8733,101700.0
2015-04-06 15:10:00,76.15,76.18,76.12,76.13,81100.0,67.8733,67.9001,67.8466,67.8555,81100.0
2015-04-06 15:20:00,76.13,76.16,76.09,76.09,68600.0,67.8555,67.8822,67.8198,67.8198,68600.0
2015-04-06 15:30:00,76.1,76.16,76.09,76.12,68100.0,67.8288,67.8822,67.8198,67.8466,68100.0
2015-04-06 15:40:00,76.12,76.14,76.07,76.08,125200.0,67.8466,67.8644,67.802,67.8109,125200.0
2015-04-06 15:50:00,76.07,76.1,76.03,76.06,456500.0,67.802,67.8288,67.7664,67.7931,456500.0
2015-04-07 09:30:00,76.05,76.19,75.88,76.13,311500.0,67.7842,67.909,67.6327,67.8555,311500.0
2015-04-07 09:40:00,76.13,76.16,75.96,76.04,200900.0,67.8555,67.8822,67.704,67.7753,200900.0
2015-04-07 09:50:00,76.04,76.05,75.93,75.93,86100.0,67.7753,67.7842,67.6772,67.6772,86100.0
2015-04-07 10:00:00,75.94,75.97,75.78,75.92,56600.0,67.6861,67.7129,67.5435,67.6683,56600.0
2015-04-07 10:10:00,75.9,76.02,75.87,76.01,80800.0,67.6505,67.7575,67.6238,67.7485,80800.0
2015-04-07 10:20:00,76.0,76.09,76.0,76.02,57300.0,67.7396,67.8198,67.7396,67.7575,57300.0
2015-04-07 10:30:00,76.03,76.11,76.02,76.09,43300.0,67.7664,67.8377,67.7575,67.8198,43300.0
2015-04-07 10:40:00,76.09,76.14,76.03,76.08,95000.0,67.8198,67.8644,67.7664,67.8109,95000.0
2015-04-07 10:50:00,76.08,76.09,76.04,76.06,55100.0,67.8109,67.8198,67.7753,67.7931,55100.0
2015-04-07 11:00:00,76.06,76.07,76.02,76.05,51500.0,67.7931,67.802,67.7575,67.7842,51500.0
2015-04-07 11:10:00,76.06,76.11,76.04,76.04,81300.0,67.7931,67.8377,67.7753,67.7753,81300.0
2015-04-07 11:20:00,76.02,76.08,76.0,76.08,84600.0,67.7575,67.8109,67.7396,67.8109,84600.0
2015-04-07 11:30:00,76.09,76.14,76.08,76.14,33200.0,67.8198,67.8644,67.8109,67.8644,33200.0
2015-04-07 11:40:00,76.12,76.14,76.09,76.12,20700.0,67.8466,67.8644,67.8198,67.8466,20700.0
2015-04-07 11:50:00,76.11,76.13,76.09,76.11,30000.0,67.8377,67.8555,67.8198,67.8377,30000.0
2015-04-07 12:00:00,76.12,76.15,76.11,76.12,43500.0,67.8466,67.8733,67.8377,67.8466,43500.0
2015-04-07 12:10:00,76.12,76.14,76.1,76.12,46500.0,67.8466,67.8644,67.8288,67.8466,46500.0
2015-04-07 12:20:00,76.12,76.15,76.11,76.13,40100.0,67.8466,67.8733,67.8377,67.8555,40100.0
2015-04-07 12:30:00,76.14,76.15,76.11,76.13,58300.0,67.8644,67.8733,67.8377,67.8555,58300.0
2015-04-07 12:40:00,76.12,76.13,76.02,76.03,108000.0,67.8466,67.8555,67.7575,67.7664,108000.0
2015-04-07 12:50:00,76.03,76.06,76.01,76.05,67000.0,67.7664,67.7931,67.7485,67.7842,67000.0
2015-04-07 13:00:00,76.05,76.1,76.03,76.08,74400.0,67.7842,67.8288,67.7664,67.8109,74400.0
2015-04-07 13:10:00,76.08,76.12,76.05,76.12,41000.0,67.8109,67.8466,67.7842,67.8466,41000.0
2015-04-07 13:20:00,76.12,76.13,76.09,76.11,34100.0,67.8466,67.8555,67.8198,67.8377,34100.0
2015-04-07 13:30:00,76.11,76.13,76.1,76.12,70700.0,67.8377,67.8555,67.8288,67.8466,70700.0
2015-04-07 13:40:00,76.11,76.14,76.08,76.09,32900.0,67.8377,67.8644,67.8109,67.8198,32900.0
2015-04-07 13:50:00,76.09,76.1,76.03,76.07,36900.0,67.8198,67.8288,67.7664,67.802,36900.0
2015-04-07 14:00:00,76.06,76.09,76.06,76.08,22500.0,67.7931,67.8198,67.7931,67.8109,22500.0
2015-04-07 14:10:00,76.08,76.11,76.06,76.08,47100.0,67.8109,67.8377,67.7931,67.8109,47100.0
2015-04-07 14:20:00,76.08,76.08,76.02,76.07,38400.0,67.8109,67.8109,67.7575,67.802,38400.0
2015-04-07 14:30:00,76.06,76.07,76.05,76.07,34100.0,67.7931,67.802,67.7842,67.802,34100.0
2015-04-07 14:40:00,76.06,76.08,76.03,76.04,40300.0,67.7931,67.8109,67.7664,67.7753,40300.0
2015-04-07 14:50:00,76.03,76.05,75.96,75.97,24000.0,67.7664,67.7842,67.704,67.7129,24000.0
2015-04-07 15:00:00,75.96,76.0,75.94,75.98,146500.0,67.704,67.7396,67.6861,67.7218,146500.0
2015-04-07 15:10:00,75.98,75.99,75.91,75.93,53800.0,67.7218,67.7307,67.6594,67.6772,53800.0
2015-04-07 15:20:00,75.92,75.93,75.84,75.86,48900.0,67.6683,67.6772,67.597,67.6148,48900.0
2015-04-07 15:30:00,75.85,75.89,75.75,75.76,113000.0,67.6059,67.6416,67.5168,67.5257,113000.0
2015-04-07 15:40:00,75.75,75.76,75.69,75.73,130200.0,67.5168,67.5257,67.4633,67.499,130200.0
2015-04-07 15:50:00,75.72,75.72,75.63,75.63,264100.0,67.4901,67.4901,67.4098,67.4098,264100.0
2015-04-08 09:30:00,75.82,76.15,75.76,76.13,329500.0,67.5792,67.8733,67.5257,67.8555,329500.0
2015-04-08 09:40:00,76.14,76.26,76.14,76.26,156000.0,67.8644,67.9714,67.8644,67.9714,156000.0
2015-04-08 09:50:00,76.27,76.31,76.2,76.24,148700.0,67.9803,68.0159,67.9179,67.9535,148700.0
2015-04-08 10:00:00,76.25,76.28,76.15,76.21,87200.0,67.9625,67.9892,67.8733,67.9268,87200.0
2015-04-08 10:10:00,76.2,76.22,76.11,76.12,42400.0,67.9179,67.9357,67.8377,67.8466,42400.0
2015-04-08 10:20:00,76.12,76.2,76.12,76.17,17600.0,67.8466,67.9179,67.8466,67.8911,17600.0
2015-04-08 10:30:00,76.17,76.19,76.06,76.07,107300.0,67.8911,67.909,67.7931,67.802,107300.0
2015-04-08 10:40:00,76.07,76.07,75.86,76.0,177400.0,67.802,67.802,67.6148,67.7396,177400.0
2015-04-08 10:50:00,76.0,76.09,76.0,76.07,27000.0,67.7396,67.8198,67.7396,67.802,27000.0
2015-04-08 11:00:00,76.07,76.13,76.0,76.12,53800.0,67.802,67.8555,67.7396,67.8466,53800.0
2015-04-08 11:10:00,76.13,76.21,76.12,76.18,52900.0,67.8555,67.9268,67.8466,67.9001,52900.0
2015-04-08 11:20:00,76.18,76.18,76.08,76.12,57700.0,67.9001,67.9001,67.8109,67.8466,57700.0
2015-04-08 11:30:00,76.13,76.18,76.08,76.14,151800.0,67.8555,67.9001,67.8109,67.8644,151800.0
2015-04-08 11:40:00,76.14,76.22,76.14,76.19,63300.0,67.8644,67.9357,67.8644,67.909,63300.0
2015-04-08 11:50:00,76.2,76.21,76.15,76.17,66000.0,67.9179,67.9268,67.8733,67.8911,66000.0
2015-04-08 12:00:00,76.17,76.18,76.12,76.16,54400.0,67.8911,67.9001,67.8466,67.8822,54400.0
2015-04-08 12:10:00,76.17,76.18,76.14,76.16,40000.0,67.8911,67.9001,67.8644,67.8822,40000.0
2015-04-08 12:20:00,76.16,76.16,76.11,76.13,38700.0,67.8822,67.8822,67.8377,67.8555,38700.0
2015-04-08 12:30:00,76.12,76.15,76.1,76.13,14600.0,67.8466,67.8733,67.8288,67.8555,14600.0
2015-04-08 12:40:00,76.12,76.19,76.11,76.18,44600.0,67.8466,67.909,67.8377,67.9001,44600.0
2015-04-08 12:50:00,76.19,76.19,76.1,76.11,34000.0,67.909,67.909,67.8288,67.8377,34000.0
2015-04-08 13:00:00,76.11,76.16,76.09,76.16,18900.0,67.8377,67.8822,67.8198,67.8822,18900.0
2015-04-08 13:10:00,76.16,76.16,76.06,76.09,50300.0,67.8822,67.8822,67.7931,67.8198,50300.0
2015-04-08 13:20:00,76.09,76.15,76.07,76.14,12300.0,67.8198,67.8733,67.802,67.8644,12300.0
2015-04-08 13:30:00,76.13,76.15,76.11,76.13,18400.0,67.8555,67.8733,67.8377,67.8555,18400.0
2015-04-08 13:40:00,76.12,76.13,76.08,76.13,26600.0,67.8466,67.8555,67.8109,67.8555,26600.0
2015-04-08 13:50:00,76.13,76.19,76.13,76.15,40300.0,67.8555,67.909,67.8555,67.8733,40300.0
2015-04-08 14:00:00,76.15,76.16,75.87,75.89,264600.0,67.8733,67.8822,67.6238,67.6416,264600.0
2015-04-08 14:10:00,75.89,76.28,75.87,76.25,257800.0,67.6416,67.9892,67.6238,67.9625,257800.0
2015-04-08 14:20:00,76.25,76.35,76.17,76.2,238900.0,67.9625,68.0516,67.8911,67.9179,238900.0
2015-04-08 14:30:00,76.2,76.23,76.15,76.18,60500.0,67.9179,67.9446,67.8733,67.9001,60500.0
2015-04-08 14:40:00,76.18,76.24,76.1,76.24,81200.0,67.9001,67.9535,67.8288,67.9535,81200.0
2015-04-08 14:50:00,76.24,76.25,76.08,76.16,100400.0,67.9535,67.9625,67.8109,67.8822,100400.0
2015-04-08 15:00:00,76.17,76.25,76.15,76.22,35800.0,67.8911,67.9625,67.8733,67.9357,35800.0
2015-04-08 15:10:00,76.22,76.26,76.15,76.21,101700.0,67.9357,67.9714,67.8733,67.9268,101700.0
2015-04-08 15:20:00,76.21,76.29,76.16,76.25,90500.0,67.9268,67.9981,67.8822,67.9625,90500.0
2015-04-08 15:30:00,76.25,76.28,76.21,76.28,137400.0,67.9625,67.9892,67.9268,67.9892,137400.0
2015-04-08 15:40:00,76.28,76.34,76.25,76.27,254300.0,67.9892,68.0427,67.9625,67.9803,254300.0
2015-04-08 15:50:00,76.27,76.35,76.26,76.35,351600.0,67.9803,68.0516,67.9714,68.0516,351600.0
2015-04-09 09:30:00,76.33,76.64,76.27,76.52,197000.0,68.0338,68.3101,67.9803,68.2031,197000.0
2015-04-09 09:40:00,76.53,76.53,76.37,76.37,129100.0,68.212,68.212,68.0694,68.0694,129100.0
2015-04-09 09:50:00,76.37,76.39,76.27,76.38,76700.0,68.0694,68.0872,67.9803,68.0783,76700.0
2015-04-09 10:00:00,76.39,76.5,76.3,76.4,108300.0,68.0872,68.1853,68.007,68.0961,108300.0
2015-04-09 10:10:00,76.39,76.44,76.3,76.32,170400.0,68.0872,68.1318,68.007,68.0248,170400.0
2015-04-09 10:20:00,76.32,76.36,76.23,76.34,199400.0,68.0248,68.0605,67.9446,68.0427,199400.0
2015-04-09 10:30:00,76.34,76.34,76.23,76.3,126100.0,68.0427,68.0427,67.9446,68.007,126100.0
2015-04-09 10:40:00,76.3,76.31,76.12,76.14,258800.0,68.007,68.0159,67.8466,67.8644,258800.0
2015-04-09 10:50:00,76.14,76.19,76.05,76.19,187000.0,67.8644,67.909,67.7842,67.909,187000.0
2015-04-09 11:00:00,76.18,76.18,76.07,76.07,69900.0,67.9001,67.9001,67.802,67.802,69900.0
2015-04-09 11:10:00,76.06,76.09,75.95,75.96,109700.0,67.7931,67.8198,67.6951,67.704,109700.0
2015-04-09 11:20:00,75.96,76.0,75.86,76.0,258600.0,67.704,67.7396,67.6148,67.7396,258600.0
2015-04-09 11:30:00,76.0,76.08,75.98,76.07,62600.0,67.7396,67.8109,67.7218,67.802,62600.0
2015-04-09 11:40:00,76.06,76.16,76.05,76.15,41000.0,67.7931,67.8822,67.7842,67.8733,41000.0
2015-04-09 11:50:00,76.15,76.17,76.08,76.11,41600.0,67.8733,67.8911,67.8109,67.8377,41600.0
2015-04-09 12:00:00,76.11,76.14,76.1,76.1,52200.0,67.8377,67.8644,67.8288,67.8288,52200.0
2015-04-09 12:10:00,76.1,76.2,76.09,76.18,62500.0,67.8288,67.9179,67.8198,67.9001,62500.0
2015-04-09 12:20:00,76.17,76.29,76.17,76.23,86000.0,67.8911,67.9981,67.8911,67.9446,86000.0
2015-04-09 12:30:00,76.24,76.24,76.18,76.22,57500.0,67.9535,67.9535,67.9001,67.9357,57500.0
2015-04-09 12:40:00,76.21,76.22,76.15,76.17,41800.0,67.9268,67.9357,67.8733,67.8911,41800.0
2015-04-09 12:50:00,76.17,76.23,76.16,76.22,74400.0,67.8911,67.9446,67.8822,67.9357,74400.0
2015-04-09 13:00:00,76.22,76.25,76.15,76.18,69300.0,67.9357,67.9625,67.8733,67.9001,69300.0
2015-04-09 13:10:00,76.19,76.23,76.18,76.21,63400.0,67.909,67.9446,67.9001,67.9268,63400.0
2015-04-09 13:20:00,76.21,76.25,76.19,76.21,76000.0,67.9268,67.9625,67.909,67.9268,76000.0
2015-04-09 13:30:00,76.22,76.22,76.14,76.14,88300.0,67.9357,67.9357,67.8644,67.8644,88300.0
2015-04-09 13:40:00,76.15,76.21,76.13,76.21,52700.0,67.8733,67.9268,67.8555,67.9268,52700.0
2015-04-09 13:50:00,76.2,76.22,76.17,76.2,27000.0,67.9179,67.9357,67.8911,67.9179,27000.0
2015-04-09 14:00:00,76.2,76.22,76.18,76.19,38100.0,67.9179,67.9357,67.9001,67.909,38100.0
2015-04-09 14:10:00,76.2,76.23,76.19,76.21,29000.0,67.9179,67.9446,67.909,67.9268,29000.0
2015-04-09 14:20:00,76.21,76.21,76.15,76.21,44000.0,67.9268,67.9268,67.8733,67.9268,44000.0
2015-04-09 14:30:00,76.2,76.27,76.17,76.27,79000.0,67.9179,67.9803,67.8911,67.9803,79000.0
2015-04-09 14:40:00,76.27,76.28,76.22,76.22,50800.0,67.9803,67.9892,67.9357,67.9357,50800.0
2015-04-09 14:50:00,76.22,76.28,76.21,76.28,54600.0,67.9357,67.9892,67.9268,67.9892,54600.0
2015-04-09 15:00:00,76.28,76.33,76.26,76.28,79500.0,67.9892,68.0338,67.9714,67.9892,79500.0
2015-04-09 15:10:00,76.28,76.48,76.27,76.41,158200.0,67.9892,68.1675,67.9803,68.1051,158200.0
2015-04-09 15:20:00,76.42,76.47,76.38,76.47,157100.0,68.114,68.1585,68.0783,68.1585,157100.0
2015-04-09 15:30:00,76.47,76.49,76.35,76.38,101300.0,68.1585,68.1764,68.0516,68.0783,101300.0
2015-04-09 15:40:00,76.38,76.44,76.38,76.38,1068500.0,68.0783,68.1318,68.0783,68.0783,1068500.0
2015-04-09 15:50:00,76.38,76.45,76.38,76.42,338900.0,68.0783,68.1407,68.0783,68.114,338900.0
2015-04-10 09:30:00,76.51,76.62,76.45,76.5,290500.0,68.1942,68.2922,68.1407,68.1853,290500.0
2015-04-10 09:40:00,76.51,76.53,76.4,76.51,108100.0,68.1942,68.212,68.0961,68.1942,108100.0
2015-04-10 09:50:00,76.51,76.54,76.48,76.5,46800.0,68.1942,68.2209,68.1675,68.1853,46800.0
2015-04-10 10:00:00,76.51,76.63,76.5,76.63,37800.0,68.1942,68.3012,68.1853,68.3012,37800.0
2015-04-10 10:10:00,76.62,76.65,76.56,76.57,51100.0,68.2922,68.319,68.2388,68.2477,51100.0
2015-04-10 10:20:00,76.56,76.64,76.55,76.61,541500.0,68.2388,68.3101,68.2298,68.2833,541500.0
2015-04-10 10:30:00,76.63,76.69,76.62,76.66,369100.0,68.3012,68.3546,68.2922,68.3279,369100.0
2015-04-10 10:40:00,76.67,76.67,76.58,76.62,100900.0,68.3368,68.3368,68.2566,68.2922,100900.0
2015-04-10 10:50:00,76.62,76.67,76.6,76.62,241200.0,68.2922,68.3368,68.2744,68.2922,241200.0
2015-04-10 11:00:00,76.62,76.62,76.59,76.61,104400.0,68.2922,68.2922,68.2655,68.2833,104400.0
2015-04-10 11:10:00,76.61,76.65,76.59,76.63,17700.0,68.2833,68.319,68.2655,68.3012,17700.0
2015-04-10 11:20:00,76.62,76.69,76.61,76.69,23500.0,68.2922,68.3546,68.2833,68.3546,23500.0
2015-04-10 11:30:00,76.69,76.7,76.66,76.69,76400.0,68.3546,68.3635,68.3279,68.3546,76400.0
2015-04-10 11:40:00,76.68,76.7,76.65,76.65,135700.0,68.3457,68.3635,68.319,68.319,135700.0
2015-04-10 11:50:00,76.65,76.67,76.64,76.67,15400.0,68.319,68.3368,68.3101,68.3368,15400.0
2015-04-10 12:00:00,76.66,76.7,76.65,76.69,79100.0,68.3279,68.3635,68.319,68.3546,79100.0
2015-04-10 12:10:00,76.68,76.69,76.64,76.69,122700.0,68.3457,68.3546,68.3101,68.3546,122700.0
2015-04-10 12:20:00,76.68,76.68,76.64,76.65,54000.0,68.3457,68.3457,68.3101,68.319,54000.0
2015-04-10 12:30:00,76.65,76.66,76.63,76.64,29900.0,68.319,68.3279,68.3012,68.3101,29900.0
2015-04-10 12:40:00,76.64,76.68,76.62,76.65,30200.0,68.3101,68.3457,68.2922,68.319,30200.0
2015-04-10 12:50:00,76.65,76.66,76.63,76.63,22800.0,68.319,68.3279,68.3012,68.3012,22800.0
2015-04-10 13:00:00,76.64,76.64,76.61,76.61,14900.0,68.3101,68.3101,68.2833,68.2833,14900.0
2015-04-10 13:10:00,76.62,76.63,76.59,76.61,21200.0,68.2922,68.3012,68.2655,68.2833,21200.0
2015-04-10 13:20:00,76.62,76.63,76.58,76.6,27500.0,68.2922,68.3012,68.2566,68.2744,27500.0
2015-04-10 13:30:00,76.61,76.65,76.59,76.64,31000.0,68.2833,68.319,68.2655,68.3101,31000.0
2015-04-10 13:40:00,76.64,76.68,76.63,76.66,18800.0,68.3101,68.3457,68.3012,68.3279,18800.0
2015-04-10 13:50:00,76.67,76.67,76.64,76.64,21300.0,68.3368,68.3368,68.3101,68.3101,21300.0
2015-04-10 14:00:00,76.65,76.69,76.64,76.67,18800.0,68.319,68.3546,68.3101,68.3368,18800.0
2015-04-10 14:10:00,76.67,76.71,76.67,76.68,33400.0,68.3368,68.3725,68.3368,68.3457,33400.0
2015-04-10 14:20:00,76.68,76.69,76.65,76.67,16600.0,68.3457,68.3546,68.319,68.3368,16600.0
2015-04-10 14:30:00,76.68,76.68,76.64,76.67,21600.0,68.3457,68.3457,68.3101,68.3368,21600.0
2015-04-10 14:40:00,76.67,76.72,76.65,76.72,26300.0,68.3368,68.3814,68.319,68.3814,26300.0
2015-04-10 14:50:00,76.71,76.75,76.7,76.72,39900.0,68.3725,68.4081,68.3635,68.3814,39900.0
2015-04-10 15:00:00,76.71,76.73,76.69,76.71,26400.0,68.3725,68.3903,68.3546,68.3725,26400.0
2015-04-10 15:10:00,76.7,76.73,76.65,76.65,72400.0,68.3635,68.3903,68.319,68.319,72400.0
2015-04-10 15:20:00,76.66,76.69,76.64,76.68,60700.0,68.3279,68.3546,68.3101,68.3457,60700.0
2015-04-10 15:30:00,76.68,76.73,76.66,76.7,50700.0,68.3457,68.3903,68.3279,68.3635,50700.0
2015-04-10 15:40:00,76.71,76.73,76.69,76.7,304000.0,68.3725,68.3903,68.3546,68.3635,304000.0
2015-04-10 15:50:00,76.7,76.71,76.64,76.67,471000.0,68.3635,68.3725,68.3101,68.3368,471000.0
2015-04-13 09:30:00,76.6,76.75,76.53,76.75,305000.0,68.2744,68.4081,68.212,68.4081,305000.0
2015-04-13 09:40:00,76.75,76.83,76.73,76.76,83900.0,68.4081,68.4794,68.3903,68.417,83900.0
2015-04-13 09:50:00,76.76,76.8,76.71,76.79,93500.0,68.417,68.4527,68.3725,68.4438,93500.0
2015-04-13 10:00:00,76.78,76.81,76.72,76.73,67800.0,68.4348,68.4616,68.3814,68.3903,67800.0
2015-04-13 10:10:00,76.71,76.76,76.69,76.72,85100.0,68.3725,68.417,68.3546,68.3814,85100.0
2015-04-13 10:20:00,76.72,76.82,76.71,76.76,95300.0,68.3814,68.4705,68.3725,68.417,95300.0
2015-04-13 10:30:00,76.76,76.8,76.72,76.75,109000.0,68.417,68.4527,68.3814,68.4081,109000.0
2015-04-13 10:40:00,76.75,76.76,76.72,76.72,62300.0,68.4081,68.417,68.3814,68.3814,62300.0
2015-04-13 10:50:00,76.72,76.73,76.67,76.68,93600.0,68.3814,68.3903,68.3368,68.3457,93600.0
2015-04-13 11:00:00,76.67,76.7,76.67,76.7,93300.0,68.3368,68.3635,68.3368,68.3635,93300.0
2015-04-13 11:10:00,76.7,76.71,76.64,76.69,50200.0,68.3635,68.3725,68.3101,68.3546,50200.0
2015-04-13 11:20:00,76.7,76.72,76.67,76.67,52300.0,68.3635,68.3814,68.3368,68.3368,52300.0
2015-04-13 11:30:00,76.67,76.73,76.66,76.7,52300.0,68.3368,68.3903,68.3279,68.3635,52300.0
2015-04-13 11:40:00,76.7,76.71,76.67,76.69,51300.0,68.3635,68.3725,68.3368,68.3546,51300.0
2015-04-13 11:50:00,76.69,76.7,76.63,76.64,96500.0,68.3546,68.3635,68.3012,68.3101,96500.0
2015-04-13 12:00:00,76.65,76.65,76.63,76.63,33500.0,68.319,68.319,68.3012,68.3012,33500.0
2015-04-13 12:10:00,76.63,76.64,76.6,76.62,38500.0,68.3012,68.3101,68.2744,68.2922,38500.0
2015-04-13 12:20:00,76.62,76.63,76.58,76.59,32200.0,68.2922,68.3012,68.2566,68.2655,32200.0
2015-04-13 12:30:00,76.61,76.65,76.6,76.64,34700.0,68.2833,68.319,68.2744,68.3101,34700.0
2015-04-13 12:40:00,76.64,76.65,76.62,76.63,21100.0,68.3101,68.319,68.2922,68.3012,21100.0
2015-04-13 12:50:00,76.63,76.65,76.6,76.62,37400.0,68.3012,68.319,68.2744,68.2922,37400.0
2015-04-13 13:00:00,76.63,76.63,76.53,76.54,31900.0,68.3012,68.3012,68.212,68.2209,31900.0
2015-04-13 13:10:00,76.53,76.53,76.47,76.51,21400.0,68.212,68.212,68.1585,68.1942,21400.0
2015-04-13 13:20:00,76.52,76.53,76.41,76.43,92700.0,68.2031,68.212,68.1051,68.1229,92700.0
2015-04-13 13:30:00,76.44,76.46,76.41,76.43,35400.0,68.1318,68.1496,68.1051,68.1229,35400.0
2015-04-13 13:40:00,76.43,76.44,76.36,76.37,37700.0,68.1229,68.1318,68.0605,68.0694,37700.0
2015-04-13 13:50:00,76.37,76.45,76.34,76.45,24700.0,68.0694,68.1407,68.0427,68.1407,24700.0
2015-04-13 14:00:00,76.45,76.51,76.44,76.5,22400.0,68.1407,68.1942,68.1318,68.1853,22400.0
2015-04-13 14:10:00,76.49,76.5,76.41,76.44,26200.0,68.1764,68.1853,68.1051,68.1318,26200.0
2015-04-13 14:20:00,76.45,76.45,76.4,76.43,16700.0,68.1407,68.1407,68.0961,68.1229,16700.0
2015-04-13 14:30:00,76.44,76.46,76.41,76.45,39400.0,68.1318,68.1496,68.1051,68.1407,39400.0
2015-04-13 14:40:00,76.46,76.49,76.38,76.38,48400.0,68.1496,68.1764,68.0783,68.0783,48400.0
2015-04-13 14:50:00,76.38,76.4,76.3,76.38,113500.0,68.0783,68.0961,68.007,68.0783,113500.0
2015-04-13 15:00:00,76.37,76.45,76.34,76.43,46900.0,68.0694,68.1407,68.0427,68.1229,46900.0
2015-04-13 15:10:00,76.43,76.43,76.34,76.37,103900.0,68.1229,68.1229,68.0427,68.0694,103900.0
2015-04-13 15:20:00,76.36,76.37,76.25,76.29,81600.0,68.0605,68.0694,67.9625,67.9981,81600.0
2015-04-13 15:30:00,76.28,76.32,76.25,76.31,84800.0,67.9892,68.0248,67.9625,68.0159,84800.0
2015-04-13 15:40:00,76.31,76.36,76.27,76.27,120100.0,68.0159,68.0605,67.9803,67.9803,120100.0
2015-04-13 15:50:00,76.27,76.3,76.23,76.25,256200.0,67.9803,68.007,67.9446,67.9625,256200.0
2015-04-14 09:30:00,76.0,76.43,76.0,76.36,241100.0,67.7396,68.1229,67.7396,68.0605,241100.0
2015-04-14 09:40:00,76.37,76.38,76.14,76.18,221000.0,68.0694,68.0783,67.8644,67.9001,221000.0
2015-04-14 09:50:00,76.19,76.24,75.98,76.02,169300.0,67.909,67.9535,67.7218,67.7575,169300.0
2015-04-14 10:00:00,76.01,76.02,75.74,75.86,164500.0,67.7485,67.7575,67.5079,67.6148,164500.0
2015-04-14 10:10:00,75.84,76.0,75.83,75.95,110400.0,67.597,67.7396,67.5881,67.6951,110400.0
2015-04-14 10:20:00,75.95,75.99,75.9,75.94,74300.0,67.6951,67.7307,67.6505,67.6861,74300.0
2015-04-14 10:30:00,75.94,75.94,75.79,75.88,121100.0,67.6861,67.6861,67.5524,67.6327,121100.0
2015-04-14 10:40:00,75.88,76.01,75.85,76.0,52700.0,67.6327,67.7485,67.6059,67.7396,52700.0
2015-04-14 10:50:00,76.0,76.03,75.98,75.99,38000.0,67.7396,67.7664,67.7218,67.7307,38000.0
2015-04-14 11:00:00,75.98,76.09,75.93,76.08,61000.0,67.7218,67.8198,67.6772,67.8109,61000.0
2015-04-14 11:10:00,76.08,76.28,76.07,76.23,95600.0,67.8109,67.9892,67.802,67.9446,95600.0
2015-04-14 11:20:00,76.22,76.23,76.16,76.18,55000.0,67.9357,67.9446,67.8822,67.9001,55000.0
2015-04-14 11:30:00,76.18,76.23,76.14,76.14,44300.0,67.9001,67.9446,67.8644,67.8644,44300.0
2015-04-14 11:40:00,76.15,76.2,76.15,76.16,28900.0,67.8733,67.9179,67.8733,67.8822,28900.0
2015-04-14 11:50:00,76.15,76.22,76.15,76.21,24300.0,67.8733,67.9357,67.8733,67.9268,24300.0
2015-04-14 12:00:00,76.22,76.29,76.21,76.28,41400.0,67.9357,67.9981,67.9268,67.9892,41400.0
2015-04-14 12:10:00,76.28,76.3,76.24,76.24,59300.0,67.9892,68.007,67.9535,67.9535,59300.0
2015-04-14 12:20:00,76.24,76.3,76.24,76.29,32300.0,67.9535,68.007,67.9535,67.9981,32300.0
2015-04-14 12:30:00,76.29,76.45,76.29,76.38,119400.0,67.9981,68.1407,67.9981,68.0783,119400.0
2015-04-14 12:40:00,76.39,76.39,76.32,76.33,26100.0,68.0872,68.0872,68.0248,68.0338,26100.0
2015-04-14 12:50:00,76.33,76.35,76.26,76.27,66500.0,68.0338,68.0516,67.9714,67.9803,66500.0
2015-04-14 13:00:00,76.28,76.28,76.22,76.23,39000.0,67.9892,67.9892,67.9357,67.9446,39000.0
2015-04-14 13:10:00,76.23,76.25,76.15,76.18,37000.0,67.9446,67.9625,67.8733,67.9001,37000.0
2015-04-14 13:20:00,76.17,76.21,76.17,76.2,16800.0,67.8911,67.9268,67.8911,67.9179,16800.0
2015-04-14 13:30:00,76.21,76.24,76.17,76.18,15200.0,67.9268,67.9535,67.8911,67.9001,15200.0
2015-04-14 13:40:00,76.18,76.2,76.17,76.18,33900.0,67.9001,67.9179,67.8911,67.9001,33900.0
2015-04-14 13:50:00,76.17,76.2,76.15,76.17,15900.0,67.8911,67.9179,67.8733,67.8911,15900.0
2015-04-14 14:00:00,76.16,76.24,76.14,76.22,14400.0,67.8822,67.9535,67.8644,67.9357,14400.0
2015-04-14 14:10:00,76.21,76.24,76.18,76.23,20000.0,67.9268,67.9535,67.9001,67.9446,20000.0
2015-04-14 14:20:00,76.23,76.26,76.21,76.24,56100.0,67.9446,67.9714,67.9268,67.9535,56100.0
2015-04-14 14:30:00,76.25,76.25,76.16,76.16,17600.0,67.9625,67.9625,67.8822,67.8822,17600.0
2015-04-14 14:40:00,76.16,76.18,76.11,76.12,32400.0,67.8822,67.9001,67.8377,67.8466,32400.0
2015-04-14 14:50:00,76.12,76.19,76.1,76.18,30400.0,67.8466,67.909,67.8288,67.9001,30400.0
2015-04-14 15:00:00,76.18,76.23,76.17,76.18,89000.0,67.9001,67.9446,67.8911,67.9001,89000.0
2015-04-14 15:10:00,76.18,76.24,76.18,76.22,31700.0,67.9001,67.9535,67.9001,67.9357,31700.0
2015-04-14 15:20:00,76.22,76.22,76.14,76.15,40700.0,67.9357,67.9357,67.8644,67.8733,40700.0
2015-04-14 15:30:00,76.16,76.24,76.15,76.22,60600.0,67.8822,67.9535,67.8733,67.9357,60600.0
2015-04-14 15:40:00,76.22,76.24,76.18,76.2,70800.0,67.9357,67.9535,67.9001,67.9179,70800.0
2015-04-14 15:50:00,76.21,76.22,76.13,76.21,160800.0,67.9268,67.9357,67.8555,67.9268,160800.0
2015-04-15 09:30:00,76.4,76.54,76.37,76.51,287700.0,68.0961,68.2209,68.0694,68.1942,287700.0
2015-04-15 09:40:00,76.5,76.62,76.47,76.61,107300.0,68.1853,68.2922,68.1585,68.2833,107300.0
2015-04-15 09:50:00,76.61,76.64,76.55,76.57,127100.0,68.2833,68.3101,68.2298,68.2477,127100.0
2015-04-15 10:00:00,76.57,76.61,76.46,76.52,100000.0,68.2477,68.2833,68.1496,68.2031,100000.0
2015-04-15 10:10:00,76.52,76.56,76.49,76.54,30000.0,68.2031,68.2388,68.1764,68.2209,30000.0
2015-04-15 10:20:00,76.54,76.57,76.45,76.45,49700.0,68.2209,68.2477,68.1407,68.1407,49700.0
2015-04-15 10:30:00,76.45,76.52,76.43,76.51,68900.0,68.1407,68.2031,68.1229,68.1942,68900.0
2015-04-15 10:40:00,76.51,76.53,76.45,76.47,28200.0,68.1942,68.212,68.1407,68.1585,28200.0
2015-04-15 10:50:00,76.47,76.52,76.47,76.51,59300.0,68.1585,68.2031,68.1585,68.1942,59300.0
2015-04-15 11:00:00,76.52,76.53,76.48,76.48,44400.0,68.2031,68.212,68.1675,68.1675,44400.0
2015-04-15 11:10:00,76.48,76.48,76.4,76.42,63300.0,68.1675,68.1675,68.0961,68.114,63300.0
2015-04-15 11:20:00,76.41,76.41,76.37,76.4,94400.0,68.1051,68.1051,68.0694,68.0961,94400.0
2015-04-15 11:30:00,76.4,76.4,76.28,76.28,80000.0,68.0961,68.0961,67.9892,67.9892,80000.0
2015-04-15 11:40:00,76.27,76.34,76.26,76.34,34200.0,67.9803,68.0427,67.9714,68.0427,34200.0
2015-04-15 11:50:00,76.34,76.41,76.34,76.39,90900.0,68.0427,68.1051,68.0427,68.0872,90900.0
2015-04-15 12:00:00,76.39,76.41,76.36,76.37,47000.0,68.0872,68.1051,68.0605,68.0694,47000.0
2015-04-15 12:10:00,76.36,76.38,76.34,76.37,50900.0,68.0605,68.0783,68.0427,68.0694,50900.0
2015-04-15 12:20:00,76.37,76.39,76.31,76.31,55600.0,68.0694,68.0872,68.0159,68.0159,55600.0
2015-04-15 12:30:00,76.31,76.33,76.27,76.32,45900.0,68.0159,68.0338,67.9803,68.0248,45900.0
2015-04-15 12:40:00,76.32,76.34,76.3,76.33,156800.0,68.0248,68.0427,68.007,68.0338,156800.0
2015-04-15 12:50:00,76.32,76.37,76.3,76.37,72100.0,68.0248,68.0694,68.007,68.0694,72100.0
2015-04-15 13:00:00,76.36,76.39,76.32,76.32,44600.0,68.0605,68.0872,68.0248,68.0248,44600.0
2015-04-15 13:10:00,76.32,76.4,76.32,76.37,49400.0,68.0248,68.0961,68.0248,68.0694,49400.0
2015-04-15 13:20:00,76.37,76.47,76.34,76.44,129500.0,68.0694,68.1585,68.0427,68.1318,129500.0
2015-04-15 13:30:00,76.45,76.47,76.4,76.4,63500.0,68.1407,68.1585,68.0961,68.0961,63500.0
2015-04-15 13:40:00,76.4,76.44,76.39,76.41,184100.0,68.0961,68.1318,68.0872,68.1051,184100.0
2015-04-15 13:50:00,76.4,76.43,76.39,76.43,74200.0,68.0961,68.1229,68.0872,68.1229,74200.0
2015-04-15 14:00:00,76.42,76.43,76.4,76.43,81000.0,68.114,68.1229,68.0961,68.1229,81000.0
2015-04-15 14:10:00,76.43,76.46,76.4,76.43,52400.0,68.1229,68.1496,68.0961,68.1229,52400.0
2015-04-15 14:20:00,76.44,76.45,76.35,76.39,79500.0,68.1318,68.1407,68.0516,68.0872,79500.0
2015-04-15 14:30:00,76.39,76.39,76.35,76.38,54400.0,68.0872,68.0872,68.0516,68.0783,54400.0
2015-04-15 14:40:00,76.38,76.42,76.38,76.42,63800.0,68.0783,68.114,68.0783,68.114,63800.0
2015-04-15 14:50:00,76.41,76.41,76.34,76.34,123200.0,68.1051,68.1051,68.0427,68.0427,123200.0
2015-04-15 15:00:00,76.34,76.37,76.32,76.36,92700.0,68.0427,68.0694,68.0248,68.0605,92700.0
2015-04-15 15:10:00,76.36,76.36,76.3,76.34,425200.0,68.0605,68.0605,68.007,68.0427,425200.0
2015-04-15 15:20:00,76.34,76.35,76.3,76.33,244000.0,68.0427,68.0516,68.007,68.0338,244000.0
2015-04-15 15:30:00,76.34,76.35,76.26,76.26,273800.0,68.0427,68.0516,67.9714,67.9714,273800.0
2015-04-15 15:40:00,76.26,76.27,76.21,76.22,549000.0,67.9714,67.9803,67.9268,67.9357,549000.0
2015-04-15 15:50:00,76.22,76.24,76.17,76.19,1117500.0,67.9357,67.9535,67.8911,67.909,1117500.0
2015-04-16 09:30:00,76.38,76.5,76.18,76.28,420400.0,68.0783,68.1853,67.9001,67.9892,420400.0
2015-04-16 09:40:00,76.28,76.34,76.24,76.32,251800.0,67.9892,68.0427,67.9535,68.0248,251800.0
2015-04-16 09:50:00,76.33,76.38,76.28,76.35,104700.0,68.0338,68.0783,67.9892,68.0516,104700.0
2015-04-16 10:00:00,76.36,76.42,76.27,76.29,231700.0,68.0605,68.114,67.9803,67.9981,231700.0
2015-04-16 10:10:00,76.3,76.39,76.28,76.35,256000.0,68.007,68.0872,67.9892,68.0516,256000.0
2015-04-16 10:20:00,76.34,76.34,76.24,76.28,228600.0,68.0427,68.0427,67.9535,67.9892,228600.0
2015-04-16 10:30:00,76.28,76.3,76.23,76.29,210700.0,67.9892,68.007,67.9446,67.9981,210700.0
2015-04-16 10:40:00,76.29,76.37,76.29,76.35,189500.0,67.9981,68.0694,67.9981,68.0516,189500.0
2015-04-16 10:50:00,76.35,76.39,76.3,76.34,149100.0,68.0516,68.0872,68.007,68.0427,149100.0
2015-04-16 11:00:00,76.33,76.38,76.32,76.37,182400.0,68.0338,68.0783,68.0248,68.0694,182400.0
2015-04-16 11:10:00,76.37,76.41,76.34,76.36,237800.0,68.0694,68.1051,68.0427,68.0605,237800.0
2015-04-16 11:20:00,76.36,76.38,76.32,76.33,104400.0,68.0605,68.0783,68.0248,68.0338,104400.0
2015-04-16 11:30:00,76.33,76.36,76.3,76.34,75300.0,68.0338,68.0605,68.007,68.0427,75300.0
2015-04-16 11:40:00,76.33,76.33,76.25,76.33,35000.0,68.0338,68.0338,67.9625,68.0338,35000.0
2015-04-16 11:50:00,76.32,76.36,76.31,76.36,24000.0,68.0248,68.0605,68.0159,68.0605,24000.0
2015-04-16 12:00:00,76.36,76.39,76.34,76.36,34300.0,68.0605,68.0872,68.0427,68.0605,34300.0
2015-04-16 12:10:00,76.35,76.38,76.33,76.33,37100.0,68.0516,68.0783,68.0338,68.0338,37100.0
2015-04-16 12:20:00,76.33,76.36,76.32,76.33,116700.0,68.0338,68.0605,68.0248,68.0338,116700.0
2015-04-16 12:30:00,76.34,76.36,76.3,76.32,31700.0,68.0427,68.0605,68.007,68.0248,31700.0
2015-04-16 12:40:00,76.31,76.33,76.28,76.3,203400.0,68.0159,68.0338,67.9892,68.007,203400.0
2015-04-16 12:50:00,76.31,76.32,76.27,76.31,83900.0,68.0159,68.0248,67.9803,68.0159,83900.0
2015-04-16 13:00:00,76.31,76.34,76.3,76.31,51400.0,68.0159,68.0427,68.007,68.0159,51400.0
2015-04-16 13:10:00,76.32,76.34,76.29,76.33,48400.0,68.0248,68.0427,67.9981,68.0338,48400.0
2015-04-16 13:20:00,76.34,76.35,76.26,76.28,71900.0,68.0427,68.0516,67.9714,67.9892,71900.0
2015-04-16 13:30:00,76.28,76.34,76.26,76.34,100600.0,67.9892,68.0427,67.9714,68.0427,100600.0
2015-04-16 13:40:00,76.33,76.46,76.32,76.45,78700.0,68.0338,68.1496,68.0248,68.1407,78700.0
2015-04-16 13:50:00,76.44,76.47,76.44,76.47,46000.0,68.1318,68.1585,68.1318,68.1585,46000.0
2015-04-16 14:00:00,76.47,76.49,76.44,76.46,61300.0,68.1585,68.1764,68.1318,68.1496,61300.0
2015-04-16 14:10:00,76.46,76.48,76.44,76.47,319800.0,68.1496,68.1675,68.1318,68.1585,319800.0
2015-04-16 14:20:00,76.47,76.5,76.45,76.49,66900.0,68.1585,68.1853,68.1407,68.1764,66900.0
2015-04-16 14:30:00,76.49,76.52,76.46,76.5,89200.0,68.1764,68.2031,68.1496,68.1853,89200.0
2015-04-16 14:40:00,76.5,76.53,76.49,76.49,41200.0,68.1853,68.212,68.1764,68.1764,41200.0
2015-04-16 14:50:00,76.49,76.52,76.45,76.46,87500.0,68.1764,68.2031,68.1407,68.1496,87500.0
2015-04-16 15:00:00,76.46,76.51,76.45,76.48,101100.0,68.1496,68.1942,68.1407,68.1675,101100.0
2015-04-16 15:10:00,76.48,76.49,76.45,76.46,77400.0,68.1675,68.1764,68.1407,68.1496,77400.0
2015-04-16 15:20:00,76.47,76.47,76.35,76.37,237300.0,68.1585,68.1585,68.0516,68.0694,237300.0
2015-04-16 15:30:00,76.37,76.44,76.36,76.44,209000.0,68.0694,68.1318,68.0605,68.1318,209000.0
2015-04-16 15:40:00,76.44,76.44,76.33,76.36,195700.0,68.1318,68.1318,68.0338,68.0605,195700.0
2015-04-16 15:50:00,76.36,76.37,76.32,76.37,357900.0,68.0605,68.0694,68.0248,68.0694,357900.0
2015-04-17 09:30:00,75.94,75.98,75.74,75.78,462900.0,67.6861,67.7218,67.5079,67.5435,462900.0
2015-04-17 09:40:00,75.77,75.77,75.35,75.51,267900.0,67.5346,67.5346,67.1603,67.3029,267900.0
2015-04-17 09:50:00,75.49,75.63,75.46,75.57,162600.0,67.2851,67.4098,67.2583,67.3564,162600.0
2015-04-17 10:00:00,75.58,75.6,75.35,75.38,330300.0,67.3653,67.3831,67.1603,67.187,330300.0
2015-04-17 10:10:00,75.38,75.45,75.35,75.44,272900.0,67.187,67.2494,67.1603,67.2405,272900.0
2015-04-17 10:20:00,75.42,75.47,75.36,75.43,267400.0,67.2227,67.2672,67.1692,67.2316,267400.0
2015-04-17 10:30:00,75.43,75.56,75.42,75.5,610700.0,67.2316,67.3474,67.2227,67.294,610700.0
2015-04-17 10:40:00,75.5,75.56,75.46,75.47,135500.0,67.294,67.3474,67.2583,67.2672,135500.0
2015-04-17 10:50:00,75.48,75.48,75.37,75.37,160800.0,67.2761,67.2761,67.1781,67.1781,160800.0
2015-04-17 11:00:00,75.37,75.38,75.25,75.32,104800.0,67.1781,67.187,67.0711,67.1335,104800.0
2015-04-17 11:10:00,75.31,75.37,75.29,75.36,65400.0,67.1246,67.1781,67.1068,67.1692,65400.0
2015-04-17 11:20:00,75.37,75.44,75.37,75.42,140600.0,67.1781,67.2405,67.1781,67.2227,140600.0
2015-04-17 11:30:00,75.42,75.43,75.33,75.34,129900.0,67.2227,67.2316,67.1424,67.1514,129900.0
2015-04-17 11:40:00,75.35,75.38,75.29,75.38,57200.0,67.1603,67.187,67.1068,67.187,57200.0
2015-04-17 11:50:00,75.39,75.44,75.38,75.4,53400.0,67.1959,67.2405,67.187,67.2048,53400.0
2015-04-17 12:00:00,75.4,75.45,75.38,75.41,52200.0,67.2048,67.2494,67.187,67.2138,52200.0
2015-04-17 12:10:00,75.42,75.48,75.4,75.42,82000.0,67.2227,67.2761,67.2048,67.2227,82000.0
2015-04-17 12:20:00,75.42,75.46,75.37,75.39,59300.0,67.2227,67.2583,67.1781,67.1959,59300.0
2015-04-17 12:30:00,75.39,75.42,75.35,75.41,58400.0,67.1959,67.2227,67.1603,67.2138,58400.0
2015-04-17 12:40:00,75.41,75.42,75.37,75.41,46600.0,67.2138,67.2227,67.1781,67.2138,46600.0
2015-04-17 12:50:00,75.4,75.45,75.36,75.43,82800.0,67.2048,67.2494,67.1692,67.2316,82800.0
2015-04-17 13:00:00,75.43,75.46,75.41,75.44,53900.0,67.2316,67.2583,67.2138,67.2405,53900.0
2015-04-17 13:10:00,75.43,75.45,75.4,75.44,59200.0,67.2316,67.2494,67.2048,67.2405,59200.0
2015-04-17 13:20:00,75.45,75.48,75.41,75.43,96000.0,67.2494,67.2761,67.2138,67.2316,96000.0
2015-04-17 13:30:00,75.42,75.42,75.32,75.36,76800.0,67.2227,67.2227,67.1335,67.1692,76800.0
2015-04-17 13:40:00,75.36,75.36,75.28,75.32,110200.0,67.1692,67.1692,67.0979,67.1335,110200.0
2015-04-17 13:50:00,75.33,75.35,75.03,75.11,458600.0,67.1424,67.1603,66.8751,66.9464,458600.0
2015-04-17 14:00:00,75.13,75.24,75.02,75.08,160800.0,66.9642,67.0622,66.8661,66.9196,160800.0
2015-04-17 14:10:00,75.08,75.14,74.99,75.08,230600.0,66.9196,66.9731,66.8394,66.9196,230600.0
2015-04-17 14:20:00,75.08,75.16,75.04,75.15,87900.0,66.9196,66.9909,66.884,66.982,87900.0
2015-04-17 14:30:00,75.15,75.18,75.11,75.15,48900.0,66.982,67.0087,66.9464,66.982,48900.0
2015-04-17 14:40:00,75.15,75.18,75.09,75.12,134500.0,66.982,67.0087,66.9285,66.9553,134500.0
2015-04-17 14:50:00,75.12,75.16,75.08,75.13,119100.0,66.9553,66.9909,66.9196,66.9642,119100.0
2015-04-17 15:00:00,75.12,75.18,75.11,75.13,150500.0,66.9553,67.0087,66.9464,66.9642,150500.0
2015-04-17 15:10:00,75.12,75.24,75.12,75.17,132100.0,66.9553,67.0622,66.9553,66.9998,132100.0
2015-04-17 15:20:00,75.17,75.21,75.08,75.2,182100.0,66.9998,67.0355,66.9196,67.0266,182100.0
2015-04-17 15:30:00,75.21,75.38,75.19,75.35,231800.0,67.0355,67.187,67.0177,67.1603,231800.0
2015-04-17 15:40:00,75.35,75.35,75.27,75.28,395400.0,67.1603,67.1603,67.089,67.0979,395400.0
2015-04-17 15:50:00,75.28,75.28,75.21,75.24,1163800.0,67.0979,67.0979,67.0355,67.0622,1163800.0
2015-04-20 09:30:00,75.59,75.84,75.55,75.65,240700.0,67.3742,67.597,67.3385,67.4277,240700.0
2015-04-20 09:40:00,75.64,75.93,75.63,75.87,112800.0,67.4188,67.6772,67.4098,67.6238,112800.0
2015-04-20 09:50:00,75.87,75.91,75.84,75.87,61100.0,67.6238,67.6594,67.597,67.6238,61100.0
2015-04-20 10:00:00,75.87,75.93,75.79,75.8,108800.0,67.6238,67.6772,67.5524,67.5614,108800.0
2015-04-20 10:10:00,75.8,75.81,75.71,75.74,35000.0,67.5614,67.5703,67.4811,67.5079,35000.0
2015-04-20 10:20:00,75.74,75.77,75.71,75.71,48300.0,67.5079,67.5346,67.4811,67.4811,48300.0
2015-04-20 10:30:00,75.72,75.77,75.72,75.73,70800.0,67.4901,67.5346,67.4901,67.499,70800.0
2015-04-20 10:40:00,75.73,75.8,75.73,75.78,65300.0,67.499,67.5614,67.499,67.5435,65300.0
2015-04-20 10:50:00,75.78,75.94,75.78,75.91,63600.0,67.5435,67.6861,67.5435,67.6594,63600.0
2015-04-20 11:00:00,75.91,76.03,75.91,76.0,80800.0,67.6594,67.7664,67.6594,67.7396,80800.0
2015-04-20 11:10:00,76.0,76.01,75.94,75.96,35800.0,67.7396,67.7485,67.6861,67.704,35800.0
2015-04-20 11:20:00,75.95,75.96,75.91,75.94,33000.0,67.6951,67.704,67.6594,67.6861,33000.0
2015-04-20 11:30:00,75.94,75.97,75.84,75.85,47100.0,67.6861,67.7129,67.597,67.6059,47100.0
2015-04-20 11:40:00,75.85,75.9,75.85,75.89,57700.0,67.6059,67.6505,67.6059,67.6416,57700.0
2015-04-20 11:50:00,75.89,75.96,75.86,75.95,187800.0,67.6416,67.704,67.6148,67.6951,187800.0
2015-04-20 12:00:00,75.95,75.95,75.89,75.9,39500.0,67.6951,67.6951,67.6416,67.6505,39500.0
2015-04-20 12:10:00,75.9,75.9,75.86,75.86,30200.0,67.6505,67.6505,67.6148,67.6148,30200.0
2015-04-20 12:20:00,75.86,75.88,75.84,75.86,25900.0,67.6148,67.6327,67.597,67.6148,25900.0
2015-04-20 12:30:00,75.86,75.89,75.83,75.84,47400.0,67.6148,67.6416,67.5881,67.597,47400.0
2015-04-20 12:40:00,75.84,75.86,75.83,75.86,95200.0,67.597,67.6148,67.5881,67.6148,95200.0
2015-04-20 12:50:00,75.86,75.9,75.85,75.9,197700.0,67.6148,67.6505,67.6059,67.6505,197700.0
2015-04-20 13:00:00,75.9,75.9,75.87,75.89,12400.0,67.6505,67.6505,67.6238,67.6416,12400.0
2015-04-20 13:10:00,75.89,75.93,75.88,75.89,21200.0,67.6416,67.6772,67.6327,67.6416,21200.0
2015-04-20 13:20:00,75.88,75.92,75.87,75.89,48200.0,67.6327,67.6683,67.6238,67.6416,48200.0
2015-04-20 13:30:00,75.9,75.96,75.89,75.96,29700.0,67.6505,67.704,67.6416,67.704,29700.0
2015-04-20 13:40:00,75.96,75.99,75.94,75.98,16800.0,67.704,67.7307,67.6861,67.7218,16800.0
2015-04-20 13:50:00,75.98,76.01,75.98,76.0,15400.0,67.7218,67.7485,67.7218,67.7396,15400.0
2015-04-20 14:00:00,75.99,76.03,75.99,75.99,88000.0,67.7307,67.7664,67.7307,67.7307,88000.0
2015-04-20 14:10:00,75.99,76.05,75.97,76.03,48900.0,67.7307,67.7842,67.7129,67.7664,48900.0
2015-04-20 14:20:00,76.03,76.04,76.0,76.02,25100.0,67.7664,67.7753,67.7396,67.7575,25100.0
2015-04-20 14:30:00,76.02,76.04,75.99,76.03,52300.0,67.7575,67.7753,67.7307,67.7664,52300.0
2015-04-20 14:40:00,76.03,76.06,76.02,76.06,65200.0,67.7664,67.7931,67.7575,67.7931,65200.0
2015-04-20 14:50:00,76.06,76.07,76.0,76.05,80300.0,67.7931,67.802,67.7396,67.7842,80300.0
2015-04-20 15:00:00,76.05,76.12,76.02,76.12,57600.0,67.7842,67.8466,67.7575,67.8466,57600.0
2015-04-20 15:10:00,76.13,76.18,76.12,76.17,34400.0,67.8555,67.9001,67.8466,67.8911,34400.0
2015-04-20 15:20:00,76.18,76.19,76.1,76.13,51800.0,67.9001,67.909,67.8288,67.8555,51800.0
2015-04-20 15:30:00,76.13,76.16,76.08,76.09,92400.0,67.8555,67.8822,67.8109,67.8198,92400.0
2015-04-20 15:40:00,76.08,76.09,76.03,76.08,330100.0,67.8109,67.8198,67.7664,67.8109,330100.0
2015-04-20 15:50:00,76.08,76.08,76.03,76.04,920800.0,67.8109,67.8109,67.7664,67.7753,920800.0
2015-04-21 09:30:00,76.36,76.42,76.18,76.2,540400.0,68.0605,68.114,67.9001,67.9179,540400.0
2015-04-21 09:40:00,76.19,76.23,76.03,76.14,248700.0,67.909,67.9446,67.7664,67.8644,248700.0
2015-04-21 09:50:00,76.15,76.19,76.01,76.02,93600.0,67.8733,67.909,67.7485,67.7575,93600.0
2015-04-21 10:00:00,76.04,76.14,75.98,76.04,86200.0,67.7753,67.8644,67.7218,67.7753,86200.0
2015-04-21 10:10:00,76.04,76.09,75.97,76.05,72700.0,67.7753,67.8198,67.7129,67.7842,72700.0
2015-04-21 10:20:00,76.06,76.1,75.99,76.01,44900.0,67.7931,67.8288,67.7307,67.7485,44900.0
2015-04-21 10:30:00,76.0,76.0,75.89,75.97,70400.0,67.7396,67.7396,67.6416,67.7129,70400.0
2015-04-21 10:40:00,75.97,75.98,75.89,75.96,87500.0,67.7129,67.7218,67.6416,67.704,87500.0
2015-04-21 10:50:00,75.95,76.07,75.95,76.04,47300.0,67.6951,67.802,67.6951,67.7753,47300.0
2015-04-21 11:00:00,76.04,76.13,76.02,76.09,52400.0,67.7753,67.8555,67.7575,67.8198,52400.0
2015-04-21 11:10:00,76.11,76.15,76.1,76.14,20600.0,67.8377,67.8733,67.8288,67.8644,20600.0
2015-04-21 11:20:00,76.15,76.15,76.09,76.09,28600.0,67.8733,67.8733,67.8198,67.8198,28600.0
2015-04-21 11:30:00,76.08,76.17,76.07,76.16,28900.0,67.8109,67.8911,67.802,67.8822,28900.0
2015-04-21 11:40:00,76.17,76.17,76.03,76.06,207800.0,67.8911,67.8911,67.7664,67.7931,207800.0
2015-04-21 11:50:00,76.06,76.08,76.02,76.08,149600.0,67.7931,67.8109,67.7575,67.8109,149600.0
2015-04-21 12:00:00,76.08,76.11,76.05,76.11,50900.0,67.8109,67.8377,67.7842,67.8377,50900.0
2015-04-21 12:10:00,76.1,76.11,76.04,76.04,47100.0,67.8288,67.8377,67.7753,67.7753,47100.0
2015-04-21 12:20:00,76.04,76.13,76.03,76.11,59800.0,67.7753,67.8555,67.7664,67.8377,59800.0
2015-04-21 12:30:00,76.1,76.17,76.09,76.17,69200.0,67.8288,67.8911,67.8198,67.8911,69200.0
2015-04-21 12:40:00,76.16,76.17,76.13,76.14,30500.0,67.8822,67.8911,67.8555,67.8644,30500.0
2015-04-21 12:50:00,76.15,76.18,76.13,76.17,25000.0,67.8733,67.9001,67.8555,67.8911,25000.0
2015-04-21 13:00:00,76.17,76.21,76.17,76.18,13700.0,67.8911,67.9268,67.8911,67.9001,13700.0
2015-04-21 13:10:00,76.17,76.27,76.17,76.23,55200.0,67.8911,67.9803,67.8911,67.9446,55200.0
2015-04-21 13:20:00,76.24,76.27,76.23,76.26,16300.0,67.9535,67.9803,67.9446,67.9714,16300.0
2015-04-21 13:30:00,76.26,76.29,76.15,76.17,369500.0,67.9714,67.9981,67.8733,67.8911,369500.0
2015-04-21 13:40:00,76.17,76.24,76.16,76.17,24600.0,67.8911,67.9535,67.8822,67.8911,24600.0
2015-04-21 13:50:00,76.16,76.21,76.15,76.15,13400.0,67.8822,67.9268,67.8733,67.8733,13400.0
2015-04-21 14:00:00,76.14,76.14,76.07,76.12,79600.0,67.8644,67.8644,67.802,67.8466,79600.0
2015-04-21 14:10:00,76.13,76.21,76.11,76.2,51200.0,67.8555,67.9268,67.8377,67.9179,51200.0
2015-04-21 14:20:00,76.2,76.27,76.19,76.26,67100.0,67.9179,67.9803,67.909,67.9714,67100.0
2015-04-21 14:30:00,76.27,76.27,76.23,76.23,29700.0,67.9803,67.9803,67.9446,67.9446,29700.0
2015-04-21 14:40:00,76.23,76.24,76.2,76.24,75500.0,67.9446,67.9535,67.9179,67.9535,75500.0
2015-04-21 14:50:00,76.23,76.24,76.2,76.24,22500.0,67.9446,67.9535,67.9179,67.9535,22500.0
2015-04-21 15:00:00,76.24,76.28,76.22,76.26,54000.0,67.9535,67.9892,67.9357,67.9714,54000.0
2015-04-21 15:10:00,76.27,76.27,76.22,76.23,29600.0,67.9803,67.9803,67.9357,67.9446,29600.0
2015-04-21 15:20:00,76.22,76.24,76.16,76.16,43300.0,67.9357,67.9535,67.8822,67.8822,43300.0
2015-04-21 15:30:00,76.17,76.17,76.1,76.13,61600.0,67.8911,67.8911,67.8288,67.8555,61600.0
2015-04-21 15:40:00,76.13,76.17,76.09,76.09,102600.0,67.8555,67.8911,67.8198,67.8198,102600.0
2015-04-21 15:50:00,76.09,76.16,76.08,76.13,329100.0,67.8198,67.8822,67.8109,67.8555,329100.0
2015-04-22 09:30:00,76.34,76.35,76.04,76.1,213400.0,68.0427,68.0516,67.7753,67.8288,213400.0
2015-04-22 09:40:00,76.09,76.12,75.88,75.9,206700.0,67.8198,67.8466,67.6327,67.6505,206700.0
2015-04-22 09:50:00,75.91,75.95,75.84,75.93,345800.0,67.6594,67.6951,67.597,67.6772,345800.0
2015-04-22 10:00:00,75.95,76.03,75.82,75.88,143900.0,67.6951,67.7664,67.5792,67.6327,143900.0
2015-04-22 10:10:00,75.86,75.91,75.77,75.89,81900.0,67.6148,67.6594,67.5346,67.6416,81900.0
2015-04-22 10:20:00,75.9,75.99,75.85,75.96,102500.0,67.6505,67.7307,67.6059,67.704,102500.0
2015-04-22 10:30:00,75.97,75.99,75.85,75.86,151200.0,67.7129,67.7307,67.6059,67.6148,151200.0
2015-04-22 10:40:00,75.86,76.07,75.85,76.05,57200.0,67.6148,67.802,67.6059,67.7842,57200.0
2015-04-22 10:50:00,76.04,76.09,76.01,76.07,53300.0,67.7753,67.8198,67.7485,67.802,53300.0
2015-04-22 11:00:00,76.07,76.13,76.05,76.11,56100.0,67.802,67.8555,67.7842,67.8377,56100.0
2015-04-22 11:10:00,76.11,76.14,76.05,76.05,28700.0,67.8377,67.8644,67.7842,67.7842,28700.0
2015-04-22 11:20:00,76.05,76.09,76.01,76.05,21400.0,67.7842,67.8198,67.7485,67.7842,21400.0
2015-04-22 11:30:00,76.06,76.12,76.04,76.09,20600.0,67.7931,67.8466,67.7753,67.8198,20600.0
2015-04-22 11:40:00,76.09,76.12,76.06,76.1,150800.0,67.8198,67.8466,67.7931,67.8288,150800.0
2015-04-22 11:50:00,76.09,76.1,76.05,76.1,77200.0,67.8198,67.8288,67.7842,67.8288,77200.0
2015-04-22 12:00:00,76.11,76.11,75.98,76.01,37000.0,67.8377,67.8377,67.7218,67.7485,37000.0
2015-04-22 12:10:00,76.01,76.05,75.99,76.04,32500.0,67.7485,67.7842,67.7307,67.7753,32500.0
2015-04-22 12:20:00,76.04,76.12,76.04,76.09,16100.0,67.7753,67.8466,67.7753,67.8198,16100.0
2015-04-22 12:30:00,76.1,76.11,76.07,76.09,24700.0,67.8288,67.8377,67.802,67.8198,24700.0
2015-04-22 12:40:00,76.09,76.13,76.08,76.09,98800.0,67.8198,67.8555,67.8109,67.8198,98800.0
2015-04-22 12:50:00,76.09,76.13,76.07,76.08,24800.0,67.8198,67.8555,67.802,67.8109,24800.0
2015-04-22 13:00:00,76.08,76.1,76.05,76.08,49300.0,67.8109,67.8288,67.7842,67.8109,49300.0
2015-04-22 13:10:00,76.08,76.14,76.08,76.09,30100.0,67.8109,67.8644,67.8109,67.8198,30100.0
2015-04-22 13:20:00,76.09,76.13,76.08,76.08,79700.0,67.8198,67.8555,67.8109,67.8109,79700.0
2015-04-22 13:30:00,76.07,76.12,76.07,76.09,27900.0,67.802,67.8466,67.802,67.8198,27900.0
2015-04-22 13:40:00,76.09,76.22,76.08,76.21,87800.0,67.8198,67.9357,67.8109,67.9268,87800.0
2015-04-22 13:50:00,76.21,76.22,76.15,76.16,27600.0,67.9268,67.9357,67.8733,67.8822,27600.0
2015-04-22 14:00:00,76.17,76.27,76.16,76.27,45500.0,67.8911,67.9803,67.8822,67.9803,45500.0
2015-04-22 14:10:00,76.27,76.28,76.24,76.26,36600.0,67.9803,67.9892,67.9535,67.9714,36600.0
2015-04-22 14:20:00,76.25,76.27,76.23,76.24,22400.0,67.9625,67.9803,67.9446,67.9535,22400.0
2015-04-22 14:30:00,76.25,76.29,76.24,76.28,35600.0,67.9625,67.9981,67.9535,67.9892,35600.0
2015-04-22 14:40:00,76.28,76.31,76.26,76.31,56400.0,67.9892,68.0159,67.9714,68.0159,56400.0
2015-04-22 14:50:00,76.3,76.31,76.23,76.24,34900.0,68.007,68.0159,67.9446,67.9535,34900.0
2015-04-22 15:00:00,76.24,76.29,76.24,76.27,63900.0,67.9535,67.9981,67.9535,67.9803,63900.0
2015-04-22 15:10:00,76.27,76.3,76.25,76.28,62500.0,67.9803,68.007,67.9625,67.9892,62500.0
2015-04-22 15:20:00,76.28,76.33,76.27,76.3,73800.0,67.9892,68.0338,67.9803,68.007,73800.0
2015-04-22 15:30:00,76.3,76.32,76.18,76.22,161100.0,68.007,68.0248,67.9001,67.9357,161100.0
2015-04-22 15:40:00,76.23,76.24,76.18,76.2,136300.0,67.9446,67.9535,67.9001,67.9179,136300.0
2015-04-22 15:50:00,76.21,76.24,76.19,76.2,241200.0,67.9268,67.9535,67.909,67.9179,241200.0
2015-04-23 09:30:00,76.13,76.34,76.06,76.32,329700.0,67.8555,68.0427,67.7931,68.0248,329700.0
2015-04-23 09:40:00,76.33,76.34,76.17,76.26,147400.0,68.0338,68.0427,67.8911,67.9714,147400.0
2015-04-23 09:50:00,76.26,76.39,76.24,76.36,87000.0,67.9714,68.0872,67.9535,68.0605,87000.0
2015-04-23 10:00:00,76.38,76.48,76.34,76.4,225200.0,68.0783,68.1675,68.0427,68.0961,225200.0
2015-04-23 10:10:00,76.4,76.41,76.27,76.29,96200.0,68.0961,68.1051,67.9803,67.9981,96200.0
2015-04-23 10:20:00,76.28,76.28,76.22,76.27,232300.0,67.9892,67.9892,67.9357,67.9803,232300.0
2015-04-23 10:30:00,76.27,76.34,76.26,76.28,33500.0,67.9803,68.0427,67.9714,67.9892,33500.0
2015-04-23 10:40:00,76.29,76.37,76.29,76.33,29400.0,67.9981,68.0694,67.9981,68.0338,29400.0
2015-04-23 10:50:00,76.34,76.35,76.27,76.27,48200.0,68.0427,68.0516,67.9803,67.9803,48200.0
2015-04-23 11:00:00,76.25,76.37,76.25,76.36,52800.0,67.9625,68.0694,67.9625,68.0605,52800.0
2015-04-23 11:10:00,76.36,76.38,76.33,76.33,54100.0,68.0605,68.0783,68.0338,68.0338,54100.0
2015-04-23 11:20:00,76.33,76.37,76.3,76.36,27900.0,68.0338,68.0694,68.007,68.0605,27900.0
2015-04-23 11:30:00,76.37,76.43,76.33,76.43,35100.0,68.0694,68.1229,68.0338,68.1229,35100.0
2015-04-23 11:40:00,76.42,76.43,76.35,76.37,30800.0,68.114,68.1229,68.0516,68.0694,30800.0
2015-04-23 11:50:00,76.38,76.62,76.38,76.58,124800.0,68.0783,68.2922,68.0783,68.2566,124800.0
2015-04-23 12:00:00,76.57,76.58,76.54,76.56,49800.0,68.2477,68.2566,68.2209,68.2388,49800.0
2015-04-23 12:10:00,76.56,76.61,76.54,76.6,84900.0,68.2388,68.2833,68.2209,68.2744,84900.0
2015-04-23 12:20:00,76.6,76.62,76.56,76.61,98900.0,68.2744,68.2922,68.2388,68.2833,98900.0
2015-04-23 12:30:00,76.61,76.71,76.55,76.7,60400.0,68.2833,68.3725,68.2298,68.3635,60400.0
2015-04-23 12:40:00,76.71,76.78,76.71,76.75,62300.0,68.3725,68.4348,68.3725,68.4081,62300.0
2015-04-23 12:50:00,76.74,76.77,76.73,76.74,57500.0,68.3992,68.4259,68.3903,68.3992,57500.0
2015-04-23 13:00:00,76.75,76.76,76.68,76.69,44500.0,68.4081,68.417,68.3457,68.3546,44500.0
2015-04-23 13:10:00,76.69,76.71,76.65,76.67,32500.0,68.3546,68.3725,68.319,68.3368,32500.0
2015-04-23 13:20:00,76.67,76.72,76.64,76.65,22500.0,68.3368,68.3814,68.3101,68.319,22500.0
2015-04-23 13:30:00,76.63,76.66,76.61,76.63,29600.0,68.3012,68.3279,68.2833,68.3012,29600.0
2015-04-23 13:40:00,76.63,76.69,76.63,76.68,61000.0,68.3012,68.3546,68.3012,68.3457,61000.0
2015-04-23 13:50:00,76.69,76.72,76.66,76.7,30900.0,68.3546,68.3814,68.3279,68.3635,30900.0
2015-04-23 14:00:00,76.69,76.76,76.68,76.75,73100.0,68.3546,68.417,68.3457,68.4081,73100.0
2015-04-23 14:10:00,76.76,76.79,76.73,76.76,50800.0,68.417,68.4438,68.3903,68.417,50800.0
2015-04-23 14:20:00,76.76,76.81,76.73,76.75,29000.0,68.417,68.4616,68.3903,68.4081,29000.0
2015-04-23 14:30:00,76.75,76.78,76.69,76.7,36000.0,68.4081,68.4348,68.3546,68.3635,36000.0
2015-04-23 14:40:00,76.7,76.73,76.69,76.72,36900.0,68.3635,68.3903,68.3546,68.3814,36900.0
2015-04-23 14:50:00,76.73,76.81,76.68,76.8,79900.0,68.3903,68.4616,68.3457,68.4527,79900.0
2015-04-23 15:00:00,76.79,76.87,76.75,76.86,204100.0,68.4438,68.5151,68.4081,68.5062,204100.0
2015-04-23 15:10:00,76.86,76.99,76.86,76.93,125600.0,68.5062,68.622,68.5062,68.5685,125600.0
2015-04-23 15:20:00,76.93,76.93,76.77,76.85,94900.0,68.5685,68.5685,68.4259,68.4972,94900.0
2015-04-23 15:30:00,76.85,76.85,76.76,76.76,122300.0,68.4972,68.4972,68.417,68.417,122300.0
2015-04-23 15:40:00,76.76,76.79,76.62,76.63,238800.0,68.417,68.4438,68.2922,68.3012,238800.0
2015-04-23 15:50:00,76.62,76.65,76.57,76.59,533200.0,68.2922,68.319,68.2477,68.2655,533200.0
2015-04-24 09:30:00,77.25,77.5,77.12,77.36,536800.0,68.8538,69.0766,68.7379,68.9518,536800.0
2015-04-24 09:40:00,77.36,77.45,77.29,77.36,214200.0,68.9518,69.032,68.8894,68.9518,214200.0
2015-04-24 09:50:00,77.36,77.56,77.36,77.53,213400.0,68.9518,69.1301,68.9518,69.1033,213400.0
2015-04-24 10:00:00,77.53,77.55,77.37,77.5,161000.0,69.1033,69.1212,68.9607,69.0766,161000.0
2015-04-24 10:10:00,77.49,77.52,77.4,77.45,176700.0,69.0677,69.0944,68.9875,69.032,176700.0
2015-04-24 10:20:00,77.45,77.49,77.42,77.43,214500.0,69.032,69.0677,69.0053,69.0142,214500.0
2015-04-24 10:30:00,77.44,77.46,77.33,77.38,86400.0,69.0231,69.0409,68.9251,68.9696,86400.0
2015-04-24 10:40:00,77.38,77.42,77.35,77.4,66000.0,68.9696,69.0053,68.9429,68.9875,66000.0
2015-04-24 10:50:00,77.4,77.44,77.35,77.42,91500.0,68.9875,69.0231,68.9429,69.0053,91500.0
2015-04-24 11:00:00,77.42,77.5,77.41,77.49,79900.0,69.0053,69.0766,68.9964,69.0677,79900.0
2015-04-24 11:10:00,77.49,77.53,77.48,77.53,60900.0,69.0677,69.1033,69.0588,69.1033,60900.0
2015-04-24 11:20:00,77.53,77.53,77.47,77.51,26600.0,69.1033,69.1033,69.0499,69.0855,26600.0
2015-04-24 11:30:00,77.51,77.56,77.48,77.54,24600.0,69.0855,69.1301,69.0588,69.1122,24600.0
2015-04-24 11:40:00,77.53,77.57,77.49,77.5,51400.0,69.1033,69.139,69.0677,69.0766,51400.0
2015-04-24 11:50:00,77.49,77.5,77.47,77.5,30600.0,69.0677,69.0766,69.0499,69.0766,30600.0
2015-04-24 12:00:00,77.5,77.59,77.49,77.57,32100.0,69.0766,69.1568,69.0677,69.139,32100.0
2015-04-24 12:10:00,77.56,77.61,77.56,77.59,32000.0,69.1301,69.1746,69.1301,69.1568,32000.0
2015-04-24 12:20:00,77.6,77.67,77.59,77.65,86400.0,69.1657,69.2281,69.1568,69.2103,86400.0
2015-04-24 12:30:00,77.66,77.69,77.63,77.65,37800.0,69.2192,69.2459,69.1925,69.2103,37800.0
2015-04-24 12:40:00,77.65,77.67,77.64,77.65,56400.0,69.2103,69.2281,69.2014,69.2103,56400.0
2015-04-24 12:50:00,77.65,77.66,77.62,77.64,28900.0,69.2103,69.2192,69.1835,69.2014,28900.0
2015-04-24 13:00:00,77.65,77.65,77.59,77.61,31300.0,69.2103,69.2103,69.1568,69.1746,31300.0
2015-04-24 13:10:00,77.61,77.65,77.61,77.65,36100.0,69.1746,69.2103,69.1746,69.2103,36100.0
2015-04-24 13:20:00,77.65,77.67,77.63,77.64,25500.0,69.2103,69.2281,69.1925,69.2014,25500.0
2015-04-24 13:30:00,77.64,77.65,77.61,77.63,32000.0,69.2014,69.2103,69.1746,69.1925,32000.0
2015-04-24 13:40:00,77.62,77.66,77.62,77.63,33800.0,69.1835,69.2192,69.1835,69.1925,33800.0
2015-04-24 13:50:00,77.63,77.63,77.58,77.6,111800.0,69.1925,69.1925,69.1479,69.1657,111800.0
2015-04-24 14:00:00,77.6,77.63,77.58,77.6,103800.0,69.1657,69.1925,69.1479,69.1657,103800.0
2015-04-24 14:10:00,77.6,77.67,77.6,77.61,121300.0,69.1657,69.2281,69.1657,69.1746,121300.0
2015-04-24 14:20:00,77.61,77.66,77.6,77.66,50800.0,69.1746,69.2192,69.1657,69.2192,50800.0
2015-04-24 14:30:00,77.66,77.67,77.6,77.65,30300.0,69.2192,69.2281,69.1657,69.2103,30300.0
2015-04-24 14:40:00,77.65,77.69,77.61,77.64,56900.0,69.2103,69.2459,69.1746,69.2014,56900.0
2015-04-24 14:50:00,77.64,77.67,77.54,77.58,65000.0,69.2014,69.2281,69.1122,69.1479,65000.0
2015-04-24 15:00:00,77.58,77.62,77.57,77.6,101800.0,69.1479,69.1835,69.139,69.1657,101800.0
2015-04-24 15:10:00,77.59,77.61,77.55,77.56,80400.0,69.1568,69.1746,69.1212,69.1301,80400.0
2015-04-24 15:20:00,77.55,77.59,77.53,77.56,81400.0,69.1212,69.1568,69.1033,69.1301,81400.0
2015-04-24 15:30:00,77.57,77.6,77.55,77.59,160900.0,69.139,69.1657,69.1212,69.1568,160900.0
2015-04-24 15:40:00,77.58,77.62,77.58,77.61,447000.0,69.1479,69.1835,69.1479,69.1746,447000.0
2015-04-24 15:50:00,77.61,77.62,77.57,77.61,603400.0,69.1746,69.1835,69.139,69.1746,603400.0
2015-04-27 09:30:00,77.82,77.89,77.67,77.72,373700.0,69.3618,69.4242,69.2281,69.2727,373700.0
2015-04-27 09:40:00,77.72,77.72,77.64,77.68,306200.0,69.2727,69.2727,69.2014,69.237,306200.0
2015-04-27 09:50:00,77.68,77.84,77.66,77.8,182300.0,69.237,69.3796,69.2192,69.344,182300.0
2015-04-27 10:00:00,77.8,77.85,77.76,77.77,288700.0,69.344,69.3885,69.3083,69.3172,288700.0
2015-04-27 10:10:00,77.77,77.85,77.75,77.84,149600.0,69.3172,69.3885,69.2994,69.3796,149600.0
2015-04-27 10:20:00,77.84,77.84,77.76,77.78,103700.0,69.3796,69.3796,69.3083,69.3262,103700.0
2015-04-27 10:30:00,77.79,77.79,77.7,77.74,56500.0,69.3351,69.3351,69.2549,69.2905,56500.0
2015-04-27 10:40:00,77.74,77.83,77.73,77.77,56400.0,69.2905,69.3707,69.2816,69.3172,56400.0
2015-04-27 10:50:00,77.76,77.77,77.63,77.66,193200.0,69.3083,69.3172,69.1925,69.2192,193200.0
2015-04-27 11:00:00,77.66,77.69,77.59,77.62,468300.0,69.2192,69.2459,69.1568,69.1835,468300.0
2015-04-27 11:10:00,77.63,77.69,77.62,77.69,153200.0,69.1925,69.2459,69.1835,69.2459,153200.0
2015-04-27 11:20:00,77.7,77.74,77.7,77.7,52900.0,69.2549,69.2905,69.2549,69.2549,52900.0
2015-04-27 11:30:00,77.71,77.75,77.7,77.72,81200.0,69.2638,69.2994,69.2549,69.2727,81200.0
2015-04-27 11:40:00,77.71,77.74,77.64,77.64,96100.0,69.2638,69.2905,69.2014,69.2014,96100.0
2015-04-27 11:50:00,77.64,77.65,77.57,77.6,162000.0,69.2014,69.2103,69.139,69.1657,162000.0
2015-04-27 12:00:00,77.61,77.63,77.58,77.6,126500.0,69.1746,69.1925,69.1479,69.1657,126500.0
2015-04-27 12:10:00,77.6,77.61,77.42,77.42,76500.0,69.1657,69.1746,69.0053,69.0053,76500.0
2015-04-27 12:20:00,77.4,77.47,77.39,77.43,35400.0,68.9875,69.0499,68.9785,69.0142,35400.0
2015-04-27 12:30:00,77.44,77.46,77.41,77.44,30200.0,69.0231,69.0409,68.9964,69.0231,30200.0
2015-04-27 12:40:00,77.45,77.45,77.32,77.35,86800.0,69.032,69.032,68.9162,68.9429,86800.0
2015-04-27 12:50:00,77.35,77.35,77.27,77.31,66100.0,68.9429,68.9429,68.8716,68.9072,66100.0
2015-04-27 13:00:00,77.3,77.39,77.29,77.37,61600.0,68.8983,68.9785,68.8894,68.9607,61600.0
2015-04-27 13:10:00,77.38,77.38,77.28,77.3,43700.0,68.9696,68.9696,68.8805,68.8983,43700.0
2015-04-27 13:20:00,77.3,77.35,77.24,77.34,68100.0,68.8983,68.9429,68.8448,68.934,68100.0
2015-04-27 13:30:00,77.34,77.39,77.3,77.38,79900.0,68.934,68.9785,68.8983,68.9696,79900.0
2015-04-27 13:40:00,77.38,77.38,77.31,77.34,55200.0,68.9696,68.9696,68.9072,68.934,55200.0
2015-04-27 13:50:00,77.34,77.35,77.28,77.3,70300.0,68.934,68.9429,68.8805,68.8983,70300.0
2015-04-27 14:00:00,77.31,77.32,77.24,77.29,53600.0,68.9072,68.9162,68.8448,68.8894,53600.0
2015-04-27 14:10:00,77.29,77.3,77.24,77.28,143800.0,68.8894,68.8983,68.8448,68.8805,143800.0
2015-04-27 14:20:00,77.28,77.32,77.26,77.3,57300.0,68.8805,68.9162,68.8627,68.8983,57300.0
2015-04-27 14:30:00,77.31,77.31,77.16,77.18,112700.0,68.9072,68.9072,68.7735,68.7914,112700.0
2015-04-27 14:40:00,77.18,77.25,77.17,77.24,111300.0,68.7914,68.8538,68.7825,68.8448,111300.0
2015-04-27 14:50:00,77.24,77.25,77.17,77.24,77500.0,68.8448,68.8538,68.7825,68.8448,77500.0
2015-04-27 15:00:00,77.24,77.29,77.22,77.24,102000.0,68.8448,68.8894,68.827,68.8448,102000.0
2015-04-27 15:10:00,77.24,77.25,77.05,77.06,191400.0,68.8448,68.8538,68.6755,68.6844,191400.0
2015-04-27 15:20:00,77.06,77.08,77.02,77.02,419200.0,68.6844,68.7022,68.6488,68.6488,419200.0
2015-04-27 15:30:00,77.03,77.04,76.95,77.0,249500.0,68.6577,68.6666,68.5864,68.6309,249500.0
2015-04-27 15:40:00,77.0,77.01,76.87,76.9,416600.0,68.6309,68.6398,68.5151,68.5418,416600.0
2015-04-27 15:50:00,76.91,76.95,76.87,76.94,1030800.0,68.5507,68.5864,68.5151,68.5775,1030800.0
2015-04-28 09:30:00,76.83,76.9,76.66,76.74,278300.0,68.4794,68.5418,68.3279,68.3992,278300.0
2015-04-28 09:40:00,76.74,76.82,76.67,76.67,241900.0,68.3992,68.4705,68.3368,68.3368,241900.0
2015-04-28 09:50:00,76.66,76.76,76.63,76.64,199400.0,68.3279,68.417,68.3012,68.3101,199400.0
2015-04-28 10:00:00,76.64,76.65,76.24,76.26,667200.0,68.3101,68.319,67.9535,67.9714,667200.0
2015-04-28 10:10:00,76.26,76.31,76.13,76.28,159300.0,67.9714,68.0159,67.8555,67.9892,159300.0
2015-04-28 10:20:00,76.29,76.4,76.26,76.38,314500.0,67.9981,68.0961,67.9714,68.0783,314500.0
2015-04-28 10:30:00,76.38,76.52,76.36,76.5,234900.0,68.0783,68.2031,68.0605,68.1853,234900.0
2015-04-28 10:40:00,76.51,76.71,76.5,76.68,105300.0,68.1942,68.3725,68.1853,68.3457,105300.0
2015-04-28 10:50:00,76.67,76.7,76.58,76.6,111100.0,68.3368,68.3635,68.2566,68.2744,111100.0
2015-04-28 11:00:00,76.6,76.82,76.6,76.81,150500.0,68.2744,68.4705,68.2744,68.4616,150500.0
2015-04-28 11:10:00,76.81,76.86,76.71,76.75,164700.0,68.4616,68.5062,68.3725,68.4081,164700.0
2015-04-28 11:20:00,76.76,76.76,76.67,76.67,73700.0,68.417,68.417,68.3368,68.3368,73700.0
2015-04-28 11:30:00,76.67,76.84,76.67,76.79,96600.0,68.3368,68.4883,68.3368,68.4438,96600.0
2015-04-28 11:40:00,76.79,76.81,76.69,76.8,129400.0,68.4438,68.4616,68.3546,68.4527,129400.0
2015-04-28 11:50:00,76.79,76.81,76.71,76.74,50400.0,68.4438,68.4616,68.3725,68.3992,50400.0
2015-04-28 12:00:00,76.74,76.75,76.68,76.74,63500.0,68.3992,68.4081,68.3457,68.3992,63500.0
2015-04-28 12:10:00,76.75,76.79,76.71,76.71,134400.0,68.4081,68.4438,68.3725,68.3725,134400.0
2015-04-28 12:20:00,76.71,76.78,76.7,76.74,55900.0,68.3725,68.4348,68.3635,68.3992,55900.0
2015-04-28 12:30:00,76.73,76.78,76.72,76.72,25300.0,68.3903,68.4348,68.3814,68.3814,25300.0
2015-04-28 12:40:00,76.73,76.77,76.72,76.76,43500.0,68.3903,68.4259,68.3814,68.417,43500.0
2015-04-28 12:50:00,76.76,76.85,76.75,76.77,124900.0,68.417,68.4972,68.4081,68.4259,124900.0
2015-04-28 13:00:00,76.77,76.81,76.77,76.78,30800.0,68.4259,68.4616,68.4259,68.4348,30800.0
2015-04-28 13:10:00,76.78,76.81,76.76,76.79,39700.0,68.4348,68.4616,68.417,68.4438,39700.0
2015-04-28 13:20:00,76.8,76.83,76.76,76.76,34100.0,68.4527,68.4794,68.417,68.417,34100.0
2015-04-28 13:30:00,76.77,76.78,76.73,76.77,37400.0,68.4259,68.4348,68.3903,68.4259,37400.0
2015-04-28 13:40:00,76.77,76.8,76.75,76.8,96600.0,68.4259,68.4527,68.4081,68.4527,96600.0
2015-04-28 13:50:00,76.8,76.8,76.71,76.71,84400.0,68.4527,68.4527,68.3725,68.3725,84400.0
2015-04-28 14:00:00,76.71,76.71,76.61,76.62,59600.0,68.3725,68.3725,68.2833,68.2922,59600.0
2015-04-28 14:10:00,76.62,76.66,76.59,76.61,34100.0,68.2922,68.3279,68.2655,68.2833,34100.0
2015-04-28 14:20:00,76.61,76.63,76.57,76.59,56000.0,68.2833,68.3012,68.2477,68.2655,56000.0
2015-04-28 14:30:00,76.58,76.67,76.55,76.67,49100.0,68.2566,68.3368,68.2298,68.3368,49100.0
2015-04-28 14:40:00,76.66,76.72,76.66,76.69,60200.0,68.3279,68.3814,68.3279,68.3546,60200.0
2015-04-28 14:50:00,76.69,76.72,76.66,76.71,40700.0,68.3546,68.3814,68.3279,68.3725,40700.0
2015-04-28 15:00:00,76.7,76.75,76.69,76.72,53900.0,68.3635,68.4081,68.3546,68.3814,53900.0
2015-04-28 15:10:00,76.72,76.74,76.66,76.66,57400.0,68.3814,68.3992,68.3279,68.3279,57400.0
2015-04-28 15:20:00,76.67,76.7,76.62,76.64,84400.0,68.3368,68.3635,68.2922,68.3101,84400.0
2015-04-28 15:30:00,76.64,76.7,76.64,76.67,84700.0,68.3101,68.3635,68.3101,68.3368,84700.0
2015-04-28 15:40:00,76.66,76.67,76.58,76.6,164800.0,68.3279,68.3368,68.2566,68.2744,164800.0
2015-04-28 15:50:00,76.59,76.69,76.57,76.69,450400.0,68.2655,68.3546,68.2477,68.3546,450400.0
2015-04-29 09:30:00,76.32,76.48,76.32,76.41,287400.0,68.0248,68.1675,68.0248,68.1051,287400.0
2015-04-29 09:40:00,76.42,76.6,76.42,76.58,144000.0,68.114,68.2744,68.114,68.2566,144000.0
2015-04-29 09:50:00,76.58,76.62,76.48,76.49,128600.0,68.2566,68.2922,68.1675,68.1764,128600.0
2015-04-29 10:00:00,76.48,76.56,76.28,76.37,215000.0,68.1675,68.2388,67.9892,68.0694,215000.0
2015-04-29 10:10:00,76.38,76.42,76.31,76.36,98300.0,68.0783,68.114,68.0159,68.0605,98300.0
2015-04-29 10:20:00,76.35,76.39,76.25,76.32,144900.0,68.0516,68.0872,67.9625,68.0248,144900.0
2015-04-29 10:30:00,76.32,76.48,76.29,76.47,85000.0,68.0248,68.1675,67.9981,68.1585,85000.0
2015-04-29 10:40:00,76.48,76.51,76.41,76.44,59200.0,68.1675,68.1942,68.1051,68.1318,59200.0
2015-04-29 10:50:00,76.44,76.46,76.34,76.38,124400.0,68.1318,68.1496,68.0427,68.0783,124400.0
2015-04-29 11:00:00,76.37,76.55,76.36,76.51,63000.0,68.0694,68.2298,68.0605,68.1942,63000.0
2015-04-29 11:10:00,76.52,76.54,76.45,76.46,73800.0,68.2031,68.2209,68.1407,68.1496,73800.0
2015-04-29 11:20:00,76.47,76.48,76.33,76.35,81900.0,68.1585,68.1675,68.0338,68.0516,81900.0
2015-04-29 11:30:00,76.35,76.37,76.24,76.28,117900.0,68.0516,68.0694,67.9535,67.9892,117900.0
2015-04-29 11:40:00,76.28,76.33,76.25,76.26,113300.0,67.9892,68.0338,67.9625,67.9714,113300.0
2015-04-29 11:50:00,76.27,76.32,76.26,76.29,52800.0,67.9803,68.0248,67.9714,67.9981,52800.0
2015-04-29 12:00:00,76.29,76.32,76.17,76.18,140800.0,67.9981,68.0248,67.8911,67.9001,140800.0
2015-04-29 12:10:00,76.17,76.19,75.98,75.99,300700.0,67.8911,67.909,67.7218,67.7307,300700.0
2015-04-29 12:20:00,75.98,76.03,75.95,75.98,185800.0,67.7218,67.7664,67.6951,67.7218,185800.0
2015-04-29 12:30:00,75.97,75.98,75.89,75.89,241000.0,67.7129,67.7218,67.6416,67.6416,241000.0
2015-04-29 12:40:00,75.89,75.95,75.85,75.93,123600.0,67.6416,67.6951,67.6059,67.6772,123600.0
2015-04-29 12:50:00,75.92,76.02,75.89,76.0,161200.0,67.6683,67.7575,67.6416,67.7396,161200.0
2015-04-29 13:00:00,76.0,76.01,75.86,75.89,120700.0,67.7396,67.7485,67.6148,67.6416,120700.0
2015-04-29 13:10:00,75.9,76.01,75.87,75.98,161800.0,67.6505,67.7485,67.6238,67.7218,161800.0
2015-04-29 13:20:00,75.98,75.99,75.89,75.91,194600.0,67.7218,67.7307,67.6416,67.6594,194600.0
2015-04-29 13:30:00,75.91,76.08,75.9,76.07,190200.0,67.6594,67.8109,67.6505,67.802,190200.0
2015-04-29 13:40:00,76.08,76.2,76.06,76.16,110100.0,67.8109,67.9179,67.7931,67.8822,110100.0
2015-04-29 13:50:00,76.17,76.28,76.16,76.26,142400.0,67.8911,67.9892,67.8822,67.9714,142400.0
2015-04-29 14:00:00,76.29,76.38,76.08,76.23,294200.0,67.9981,68.0783,67.8109,67.9446,294200.0
2015-04-29 14:10:00,76.23,76.36,76.1,76.32,233400.0,67.9446,68.0605,67.8288,68.0248,233400.0
2015-04-29 14:20:00,76.32,76.45,76.31,76.38,201200.0,68.0248,68.1407,68.0159,68.0783,201200.0
2015-04-29 14:30:00,76.39,76.5,76.33,76.44,229700.0,68.0872,68.1853,68.0338,68.1318,229700.0
2015-04-29 14:40:00,76.44,76.53,76.39,76.4,292800.0,68.1318,68.212,68.0872,68.0961,292800.0
2015-04-29 14:50:00,76.41,76.42,76.31,76.31,161400.0,68.1051,68.114,68.0159,68.0159,161400.0
2015-04-29 15:00:00,76.32,76.38,76.18,76.25,197800.0,68.0248,68.0783,67.9001,67.9625,197800.0
2015-04-29 15:10:00,76.24,76.29,76.14,76.23,200800.0,67.9535,67.9981,67.8644,67.9446,200800.0
2015-04-29 15:20:00,76.23,76.29,76.2,76.21,171700.0,67.9446,67.9981,67.9179,67.9268,171700.0
2015-04-29 15:30:00,76.21,76.31,76.21,76.26,111500.0,67.9268,68.0159,67.9268,67.9714,111500.0
2015-04-29 15:40:00,76.26,76.26,76.12,76.17,258400.0,67.9714,67.9714,67.8466,67.8911,258400.0
2015-04-29 15:50:00,76.16,76.23,76.1,76.17,714200.0,67.8822,67.9446,67.8288,67.8911,714200.0
2015-04-30 09:30:00,75.8,76.28,75.8,76.17,644700.0,67.5614,67.9892,67.5614,67.8911,644700.0
2015-04-30 09:40:00,76.18,76.29,76.07,76.13,806400.0,67.9001,67.9981,67.802,67.8555,806400.0
2015-04-30 09:50:00,76.13,76.13,75.91,75.95,241500.0,67.8555,67.8555,67.6594,67.6951,241500.0
2015-04-30 10:00:00,75.93,75.94,75.8,75.9,201800.0,67.6772,67.6861,67.5614,67.6505,201800.0
2015-04-30 10:10:00,75.89,75.99,75.79,75.82,126500.0,67.6416,67.7307,67.5524,67.5792,126500.0
2015-04-30 10:20:00,75.83,75.87,75.74,75.79,137500.0,67.5881,67.6238,67.5079,67.5524,137500.0
2015-04-30 10:30:00,75.79,75.88,75.75,75.78,122800.0,67.5524,67.6327,67.5168,67.5435,122800.0
2015-04-30 10:40:00,75.78,75.86,75.71,75.79,168900.0,67.5435,67.6148,67.4811,67.5524,168900.0
2015-04-30 10:50:00,75.8,75.85,75.71,75.83,80800.0,67.5614,67.6059,67.4811,67.5881,80800.0
2015-04-30 11:00:00,75.82,76.09,75.82,76.06,98000.0,67.5792,67.8198,67.5792,67.7931,98000.0
2015-04-30 11:10:00,76.06,76.12,76.04,76.08,138300.0,67.7931,67.8466,67.7753,67.8109,138300.0
2015-04-30 11:20:00,76.08,76.13,75.99,76.03,78000.0,67.8109,67.8555,67.7307,67.7664,78000.0
2015-04-30 11:30:00,76.03,76.12,75.97,75.99,49800.0,67.7664,67.8466,67.7129,67.7307,49800.0
2015-04-30 11:40:00,75.99,76.01,75.96,75.98,83300.0,67.7307,67.7485,67.704,67.7218,83300.0
2015-04-30 11:50:00,75.98,75.99,75.81,75.81,39600.0,67.7218,67.7307,67.5703,67.5703,39600.0
2015-04-30 12:00:00,75.8,75.84,75.72,75.75,78000.0,67.5614,67.597,67.4901,67.5168,78000.0
2015-04-30 12:10:00,75.76,75.85,75.74,75.83,79200.0,67.5257,67.6059,67.5079,67.5881,79200.0
2015-04-30 12:20:00,75.82,75.85,75.76,75.76,35900.0,67.5792,67.6059,67.5257,67.5257,35900.0
2015-04-30 12:30:00,75.76,75.77,75.69,75.71,189000.0,67.5257,67.5346,67.4633,67.4811,189000.0
2015-04-30 12:40:00,75.71,75.74,75.64,75.7,115200.0,67.4811,67.5079,67.4188,67.4722,115200.0
2015-04-30 12:50:00,75.69,75.72,75.58,75.72,100400.0,67.4633,67.4901,67.3653,67.4901,100400.0
2015-04-30 13:00:00,75.72,75.78,75.7,75.75,64000.0,67.4901,67.5435,67.4722,67.5168,64000.0
2015-04-30 13:10:00,75.75,75.76,75.71,75.76,36400.0,67.5168,67.5257,67.4811,67.5257,36400.0
2015-04-30 13:20:00,75.76,75.76,75.66,75.72,52400.0,67.5257,67.5257,67.4366,67.4901,52400.0
2015-04-30 13:30:00,75.71,75.77,75.68,75.68,56500.0,67.4811,67.5346,67.4544,67.4544,56500.0
2015-04-30 13:40:00,75.68,75.74,75.67,75.68,59400.0,67.4544,67.5079,67.4455,67.4544,59400.0
2015-04-30 13:50:00,75.67,75.74,75.66,75.69,77900.0,67.4455,67.5079,67.4366,67.4633,77900.0
2015-04-30 14:00:00,75.69,75.7,75.61,75.68,57500.0,67.4633,67.4722,67.392,67.4544,57500.0
2015-04-30 14:10:00,75.67,75.73,75.64,75.67,81400.0,67.4455,67.499,67.4188,67.4455,81400.0
2015-04-30 14:20:00,75.67,75.7,75.5,75.51,188200.0,67.4455,67.4722,67.294,67.3029,188200.0
2015-04-30 14:30:00,75.51,75.54,75.44,75.54,173900.0,67.3029,67.3296,67.2405,67.3296,173900.0
2015-04-30 14:40:00,75.54,75.56,75.41,75.43,227800.0,67.3296,67.3474,67.2138,67.2316,227800.0
2015-04-30 14:50:00,75.42,75.43,75.24,75.24,346400.0,67.2227,67.2316,67.0622,67.0622,346400.0
2015-04-30 15:00:00,75.24,75.24,75.04,75.04,463900.0,67.0622,67.0622,66.884,66.884,463900.0
2015-04-30 15:10:00,75.03,75.23,74.98,75.2,250700.0,66.8751,67.0533,66.8305,67.0266,250700.0
2015-04-30 15:20:00,75.19,75.24,74.97,75.04,1201600.0,67.0177,67.0622,66.8216,66.884,1201600.0
2015-04-30 15:30:00,75.04,75.29,74.99,75.23,427000.0,66.884,67.1068,66.8394,67.0533,427000.0
2015-04-30 15:40:00,75.23,75.25,75.14,75.21,785800.0,67.0533,67.0711,66.9731,67.0355,785800.0
2015-04-30 15:50:00,75.21,75.32,75.17,75.31,1770300.0,67.0355,67.1335,66.9998,67.1246,1770300.0
2015-05-01 09:30:00,75.69,75.83,75.59,75.75,370100.0,67.4633,67.5881,67.3742,67.5168,370100.0
2015-05-01 09:40:00,75.75,75.96,75.75,75.83,187500.0,67.5168,67.704,67.5168,67.5881,187500.0
2015-05-01 09:50:00,75.83,75.86,75.74,75.75,202500.0,67.5881,67.6148,67.5079,67.5168,202500.0
2015-05-01 10:00:00,75.75,75.92,75.71,75.82,200900.0,67.5168,67.6683,67.4811,67.5792,200900.0
2015-05-01 10:10:00,75.81,76.03,75.79,75.99,141600.0,67.5703,67.7664,67.5524,67.7307,141600.0
2015-05-01 10:20:00,75.99,76.04,75.93,75.94,110400.0,67.7307,67.7753,67.6772,67.6861,110400.0
2015-05-01 10:30:00,75.95,75.98,75.77,75.83,100400.0,67.6951,67.7218,67.5346,67.5881,100400.0
2015-05-01 10:40:00,75.81,75.81,75.69,75.74,138400.0,67.5703,67.5703,67.4633,67.5079,138400.0
2015-05-01 10:50:00,75.74,75.81,75.71,75.77,39900.0,67.5079,67.5703,67.4811,67.5346,39900.0
2015-05-01 11:00:00,75.78,75.88,75.78,75.82,43900.0,67.5435,67.6327,67.5435,67.5792,43900.0
2015-05-01 11:10:00,75.82,75.88,75.79,75.88,113500.0,67.5792,67.6327,67.5524,67.6327,113500.0
2015-05-01 11:20:00,75.88,75.94,75.84,75.93,73300.0,67.6327,67.6861,67.597,67.6772,73300.0
2015-05-01 11:30:00,75.94,76.01,75.92,75.93,59000.0,67.6861,67.7485,67.6683,67.6772,59000.0
2015-05-01 11:40:00,75.93,75.95,75.8,75.8,51800.0,67.6772,67.6951,67.5614,67.5614,51800.0
2015-05-01 11:50:00,75.79,75.95,75.76,75.92,41000.0,67.5524,67.6951,67.5257,67.6683,41000.0
2015-05-01 12:00:00,75.91,75.92,75.81,75.85,96100.0,67.6594,67.6683,67.5703,67.6059,96100.0
2015-05-01 12:10:00,75.86,75.93,75.85,75.93,95600.0,67.6148,67.6772,67.6059,67.6772,95600.0
2015-05-01 12:20:00,75.92,75.95,75.87,75.95,37100.0,67.6683,67.6951,67.6238,67.6951,37100.0
2015-05-01 12:30:00,75.95,76.01,75.94,76.01,47500.0,67.6951,67.7485,67.6861,67.7485,47500.0
2015-05-01 12:40:00,76.0,76.02,75.96,76.01,31700.0,67.7396,67.7575,67.704,67.7485,31700.0
2015-05-01 12:50:00,76.01,76.04,75.98,76.04,70100.0,67.7485,67.7753,67.7218,67.7753,70100.0
2015-05-01 13:00:00,76.04,76.04,75.96,75.98,21000.0,67.7753,67.7753,67.704,67.7218,21000.0
2015-05-01 13:10:00,75.97,76.06,75.96,76.05,29900.0,67.7129,67.7931,67.704,67.7842,29900.0
2015-05-01 13:20:00,76.04,76.05,75.98,76.0,69500.0,67.7753,67.7842,67.7218,67.7396,69500.0
2015-05-01 13:30:00,76.01,76.02,75.97,76.02,30400.0,67.7485,67.7575,67.7129,67.7575,30400.0
2015-05-01 13:40:00,76.02,76.04,75.98,76.04,41200.0,67.7575,67.7753,67.7218,67.7753,41200.0
2015-05-01 13:50:00,76.04,76.21,76.04,76.19,164600.0,67.7753,67.9268,67.7753,67.909,164600.0
2015-05-01 14:00:00,76.19,76.24,76.16,76.22,391400.0,67.909,67.9535,67.8822,67.9357,391400.0
2015-05-01 14:10:00,76.22,76.25,76.16,76.21,72300.0,67.9357,67.9625,67.8822,67.9268,72300.0
2015-05-01 14:20:00,76.21,76.31,76.2,76.3,93700.0,67.9268,68.0159,67.9179,68.007,93700.0
2015-05-01 14:30:00,76.31,76.31,76.27,76.3,57500.0,68.0159,68.0159,67.9803,68.007,57500.0
2015-05-01 14:40:00,76.29,76.3,76.24,76.3,71400.0,67.9981,68.007,67.9535,68.007,71400.0
2015-05-01 14:50:00,76.29,76.3,76.19,76.22,79100.0,67.9981,68.007,67.909,67.9357,79100.0
2015-05-01 15:00:00,76.22,76.28,76.21,76.27,68600.0,67.9357,67.9892,67.9268,67.9803,68600.0
2015-05-01 15:10:00,76.26,76.31,76.25,76.31,119400.0,67.9714,68.0159,67.9625,68.0159,119400.0
2015-05-01 15:20:00,76.31,76.33,76.23,76.25,214100.0,68.0159,68.0338,67.9446,67.9625,214100.0
2015-05-01 15:30:00,76.25,76.33,76.24,76.3,303800.0,67.9625,68.0338,67.9535,68.007,303800.0
2015-05-01 15:40:00,76.29,76.36,76.29,76.35,376500.0,67.9981,68.0605,67.9981,68.0516,376500.0
2015-05-01 15:50:00,76.36,76.38,76.33,76.34,1278600.0,68.0605,68.0783,68.0338,68.0427,1278600.0
2015-05-04 09:30:00,76.95,76.95,76.55,76.75,397400.0,68.5864,68.5864,68.2298,68.4081,397400.0
2015-05-04 09:40:00,76.76,76.85,76.74,76.78,196000.0,68.417,68.4972,68.3992,68.4348,196000.0
2015-05-04 09:50:00,76.79,76.87,76.77,76.83,301800.0,68.4438,68.5151,68.4259,68.4794,301800.0
2015-05-04 10:00:00,76.83,76.93,76.8,76.83,122000.0,68.4794,68.5685,68.4527,68.4794,122000.0
2015-05-04 10:10:00,76.82,76.85,76.75,76.81,118500.0,68.4705,68.4972,68.4081,68.4616,118500.0
2015-05-04 10:20:00,76.8,76.85,76.76,76.82,100600.0,68.4527,68.4972,68.417,68.4705,100600.0
2015-05-04 10:30:00,76.81,76.84,76.68,76.68,90900.0,68.4616,68.4883,68.3457,68.3457,90900.0
2015-05-04 10:40:00,76.67,76.73,76.64,76.67,89700.0,68.3368,68.3903,68.3101,68.3368,89700.0
2015-05-04 10:50:00,76.68,76.69,76.62,76.65,200200.0,68.3457,68.3546,68.2922,68.319,200200.0
2015-05-04 11:00:00,76.65,76.69,76.63,76.63,46000.0,68.319,68.3546,68.3012,68.3012,46000.0
2015-05-04 11:10:00,76.63,76.66,76.55,76.57,45600.0,68.3012,68.3279,68.2298,68.2477,45600.0
2015-05-04 11:20:00,76.58,76.62,76.57,76.59,98000.0,68.2566,68.2922,68.2477,68.2655,98000.0
2015-05-04 11:30:00,76.58,76.58,76.52,76.55,24300.0,68.2566,68.2566,68.2031,68.2298,24300.0
2015-05-04 11:40:00,76.56,76.58,76.52,76.56,65800.0,68.2388,68.2566,68.2031,68.2388,65800.0
2015-05-04 11:50:00,76.54,76.61,76.5,76.61,53600.0,68.2209,68.2833,68.1853,68.2833,53600.0
2015-05-04 12:00:00,76.6,76.64,76.57,76.62,41000.0,68.2744,68.3101,68.2477,68.2922,41000.0
2015-05-04 12:10:00,76.62,76.67,76.61,76.61,54100.0,68.2922,68.3368,68.2833,68.2833,54100.0
2015-05-04 12:20:00,76.61,76.65,76.57,76.64,53300.0,68.2833,68.319,68.2477,68.3101,53300.0
2015-05-04 12:30:00,76.63,76.65,76.58,76.62,56700.0,68.3012,68.319,68.2566,68.2922,56700.0
2015-05-04 12:40:00,76.61,76.63,76.53,76.53,53300.0,68.2833,68.3012,68.212,68.212,53300.0
2015-05-04 12:50:00,76.54,76.58,76.52,76.52,31900.0,68.2209,68.2566,68.2031,68.2031,31900.0
2015-05-04 13:00:00,76.53,76.55,76.4,76.43,65400.0,68.212,68.2298,68.0961,68.1229,65400.0
2015-05-04 13:10:00,76.42,76.47,76.4,76.45,54800.0,68.114,68.1585,68.0961,68.1407,54800.0
2015-05-04 13:20:00,76.45,76.47,76.39,76.45,65600.0,68.1407,68.1585,68.0872,68.1407,65600.0
2015-05-04 13:30:00,76.46,76.49,76.41,76.49,31100.0,68.1496,68.1764,68.1051,68.1764,31100.0
2015-05-04 13:40:00,76.5,76.55,76.49,76.53,71700.0,68.1853,68.2298,68.1764,68.212,71700.0
2015-05-04 13:50:00,76.53,76.59,76.52,76.59,23300.0,68.212,68.2655,68.2031,68.2655,23300.0
2015-05-04 14:00:00,76.59,76.62,76.51,76.59,46000.0,68.2655,68.2922,68.1942,68.2655,46000.0
2015-05-04 14:10:00,76.59,76.62,76.55,76.62,42000.0,68.2655,68.2922,68.2298,68.2922,42000.0
2015-05-04 14:20:00,76.62,76.67,76.59,76.67,49600.0,68.2922,68.3368,68.2655,68.3368,49600.0
2015-05-04 14:30:00,76.67,76.68,76.63,76.67,62900.0,68.3368,68.3457,68.3012,68.3368,62900.0
2015-05-04 14:40:00,76.67,76.69,76.59,76.61,31900.0,68.3368,68.3546,68.2655,68.2833,31900.0
2015-05-04 14:50:00,76.61,76.62,76.58,76.58,26700.0,68.2833,68.2922,68.2566,68.2566,26700.0
2015-05-04 15:00:00,76.59,76.62,76.54,76.58,34000.0,68.2655,68.2922,68.2209,68.2566,34000.0
2015-05-04 15:10:00,76.58,76.63,76.56,76.62,49400.0,68.2566,68.3012,68.2388,68.2922,49400.0
2015-05-04 15:20:00,76.62,76.65,76.6,76.61,61200.0,68.2922,68.319,68.2744,68.2833,61200.0
2015-05-04 15:30:00,76.61,76.63,76.57,76.58,87900.0,68.2833,68.3012,68.2477,68.2566,87900.0
2015-05-04 15:40:00,76.58,76.58,76.52,76.52,224600.0,68.2566,68.2566,68.2031,68.2031,224600.0
2015-05-04 15:50:00,76.53,76.55,76.5,76.51,402900.0,68.212,68.2298,68.1853,68.1942,402900.0
2015-05-05 09:30:00,76.75,76.75,76.34,76.39,730000.0,68.4081,68.4081,68.0427,68.0872,730000.0
2015-05-05 09:40:00,76.39,76.54,76.33,76.35,355000.0,68.0872,68.2209,68.0338,68.0516,355000.0
2015-05-05 09:50:00,76.34,76.37,76.18,76.23,166700.0,68.0427,68.0694,67.9001,67.9446,166700.0
2015-05-05 10:00:00,76.23,76.32,76.14,76.32,201900.0,67.9446,68.0248,67.8644,68.0248,201900.0
2015-05-05 10:10:00,76.32,76.32,76.1,76.14,152500.0,68.0248,68.0248,67.8288,67.8644,152500.0
2015-05-05 10:20:00,76.14,76.33,76.08,76.25,205200.0,67.8644,68.0338,67.8109,67.9625,205200.0
2015-05-05 10:30:00,76.25,76.29,76.2,76.23,145600.0,67.9625,67.9981,67.9179,67.9446,145600.0
2015-05-05 10:40:00,76.23,76.3,76.13,76.25,79800.0,67.9446,68.007,67.8555,67.9625,79800.0
2015-05-05 10:50:00,76.25,76.27,76.18,76.23,58100.0,67.9625,67.9803,67.9001,67.9446,58100.0
2015-05-05 11:00:00,76.22,76.22,75.99,76.05,286100.0,67.9357,67.9357,67.7307,67.7842,286100.0
2015-05-05 11:10:00,76.04,76.14,76.03,76.08,101700.0,67.7753,67.8644,67.7664,67.8109,101700.0
2015-05-05 11:20:00,76.09,76.09,75.99,76.01,141300.0,67.8198,67.8198,67.7307,67.7485,141300.0
2015-05-05 11:30:00,76.01,76.01,75.92,75.98,193900.0,67.7485,67.7485,67.6683,67.7218,193900.0
2015-05-05 11:40:00,75.99,76.08,75.99,76.07,58100.0,67.7307,67.8109,67.7307,67.802,58100.0
2015-05-05 11:50:00,76.07,76.12,76.02,76.11,139200.0,67.802,67.8466,67.7575,67.8377,139200.0
2015-05-05 12:00:00,76.11,76.14,76.1,76.13,84600.0,67.8377,67.8644,67.8288,67.8555,84600.0
2015-05-05 12:10:00,76.13,76.2,76.11,76.2,178500.0,67.8555,67.9179,67.8377,67.9179,178500.0
2015-05-05 12:20:00,76.2,76.21,76.15,76.17,234600.0,67.9179,67.9268,67.8733,67.8911,234600.0
2015-05-05 12:30:00,76.17,76.19,76.14,76.14,105800.0,67.8911,67.909,67.8644,67.8644,105800.0
2015-05-05 12:40:00,76.14,76.17,76.09,76.15,200200.0,67.8644,67.8911,67.8198,67.8733,200200.0
2015-05-05 12:50:00,76.14,76.15,76.08,76.1,195800.0,67.8644,67.8733,67.8109,67.8288,195800.0
2015-05-05 13:00:00,76.1,76.11,76.03,76.04,103700.0,67.8288,67.8377,67.7664,67.7753,103700.0
2015-05-05 13:10:00,76.04,76.06,75.95,75.97,204600.0,67.7753,67.7931,67.6951,67.7129,204600.0
2015-05-05 13:20:00,75.97,75.99,75.88,75.98,286600.0,67.7129,67.7307,67.6327,67.7218,286600.0
2015-05-05 13:30:00,75.98,76.05,75.94,76.04,77500.0,67.7218,67.7842,67.6861,67.7753,77500.0
2015-05-05 13:40:00,76.03,76.04,75.97,75.99,51000.0,67.7664,67.7753,67.7129,67.7307,51000.0
2015-05-05 13:50:00,75.99,76.03,75.93,75.98,91600.0,67.7307,67.7664,67.6772,67.7218,91600.0
2015-05-05 14:00:00,75.98,75.98,75.89,75.95,132600.0,67.7218,67.7218,67.6416,67.6951,132600.0
2015-05-05 14:10:00,75.94,76.01,75.94,76.0,94300.0,67.6861,67.7485,67.6861,67.7396,94300.0
2015-05-05 14:20:00,76.01,76.04,75.89,75.92,149900.0,67.7485,67.7753,67.6416,67.6683,149900.0
2015-05-05 14:30:00,75.92,75.98,75.88,75.92,45900.0,67.6683,67.7218,67.6327,67.6683,45900.0
2015-05-05 14:40:00,75.92,75.93,75.79,75.8,65000.0,67.6683,67.6772,67.5524,67.5614,65000.0
2015-05-05 14:50:00,75.8,75.85,75.76,75.83,97500.0,67.5614,67.6059,67.5257,67.5881,97500.0
2015-05-05 15:00:00,75.82,75.87,75.79,75.8,172700.0,67.5792,67.6238,67.5524,67.5614,172700.0
2015-05-05 15:10:00,75.79,75.89,75.78,75.85,154900.0,67.5524,67.6416,67.5435,67.6059,154900.0
2015-05-05 15:20:00,75.86,75.93,75.81,75.91,192700.0,67.6148,67.6772,67.5703,67.6594,192700.0
2015-05-05 15:30:00,75.9,75.98,75.87,75.95,419400.0,67.6505,67.7218,67.6238,67.6951,419400.0
2015-05-05 15:40:00,75.95,75.95,75.75,75.76,296700.0,67.6951,67.6951,67.5168,67.5257,296700.0
2015-05-05 15:50:00,75.76,75.76,75.69,75.71,878700.0,67.5257,67.5257,67.4633,67.4811,878700.0
2015-05-06 09:30:00,75.91,76.01,75.74,75.74,162500.0,67.6594,67.7485,67.5079,67.5079,162500.0
2015-05-06 09:40:00,75.75,75.78,75.41,75.47,307800.0,67.5168,67.5435,67.2138,67.2672,307800.0
2015-05-06 09:50:00,75.47,75.51,75.3,75.45,876000.0,67.2672,67.3029,67.1157,67.2494,876000.0
2015-05-06 10:00:00,75.45,75.49,75.21,75.23,309800.0,67.2494,67.2851,67.0355,67.0533,309800.0
2015-05-06 10:10:00,75.23,75.38,75.16,75.34,327100.0,67.0533,67.187,66.9909,67.1514,327100.0
2015-05-06 10:20:00,75.34,75.51,75.32,75.49,202600.0,67.1514,67.3029,67.1335,67.2851,202600.0
2015-05-06 10:30:00,75.5,75.5,75.35,75.43,114800.0,67.294,67.294,67.1603,67.2316,114800.0
2015-05-06 10:40:00,75.43,75.69,75.43,75.66,100600.0,67.2316,67.4633,67.2316,67.4366,100600.0
2015-05-06 10:50:00,75.67,75.71,75.61,75.67,123300.0,67.4455,67.4811,67.392,67.4455,123300.0
2015-05-06 11:00:00,75.67,75.74,75.58,75.59,60800.0,67.4455,67.5079,67.3653,67.3742,60800.0
2015-05-06 11:10:00,75.6,75.6,75.41,75.44,133800.0,67.3831,67.3831,67.2138,67.2405,133800.0
2015-05-06 11:20:00,75.43,75.51,75.38,75.5,76700.0,67.2316,67.3029,67.187,67.294,76700.0
2015-05-06 11:30:00,75.51,75.56,75.45,75.46,114700.0,67.3029,67.3474,67.2494,67.2583,114700.0
2015-05-06 11:40:00,75.46,75.65,75.46,75.6,94700.0,67.2583,67.4277,67.2583,67.3831,94700.0
2015-05-06 11:50:00,75.6,75.63,75.58,75.63,39000.0,67.3831,67.4098,67.3653,67.4098,39000.0
2015-05-06 12:00:00,75.64,75.64,75.45,75.49,83000.0,67.4188,67.4188,67.2494,67.2851,83000.0
2015-05-06 12:10:00,75.49,75.52,75.45,75.52,193600.0,67.2851,67.3118,67.2494,67.3118,193600.0
2015-05-06 12:20:00,75.52,75.56,75.49,75.51,134500.0,67.3118,67.3474,67.2851,67.3029,134500.0
2015-05-06 12:30:00,75.5,75.56,75.47,75.55,276700.0,67.294,67.3474,67.2672,67.3385,276700.0
2015-05-06 12:40:00,75.56,75.58,75.46,75.55,74200.0,67.3474,67.3653,67.2583,67.3385,74200.0
2015-05-06 12:50:00,75.55,75.55,75.41,75.46,81300.0,67.3385,67.3385,67.2138,67.2583,81300.0
2015-05-06 13:00:00,75.46,75.47,75.36,75.38,130600.0,67.2583,67.2672,67.1692,67.187,130600.0
2015-05-06 13:10:00,75.38,75.48,75.38,75.47,125000.0,67.187,67.2761,67.187,67.2672,125000.0
2015-05-06 13:20:00,75.48,75.51,75.39,75.39,119500.0,67.2761,67.3029,67.1959,67.1959,119500.0
2015-05-06 13:30:00,75.39,75.39,75.25,75.31,438800.0,67.1959,67.1959,67.0711,67.1246,438800.0
2015-05-06 13:40:00,75.31,75.35,75.2,75.24,122400.0,67.1246,67.1603,67.0266,67.0622,122400.0
2015-05-06 13:50:00,75.23,75.27,75.18,75.26,88700.0,67.0533,67.089,67.0087,67.0801,88700.0
2015-05-06 14:00:00,75.26,75.31,75.24,75.3,206900.0,67.0801,67.1246,67.0622,67.1157,206900.0
2015-05-06 14:10:00,75.3,75.32,75.22,75.32,57700.0,67.1157,67.1335,67.0444,67.1335,57700.0
2015-05-06 14:20:00,75.32,75.32,75.17,75.25,149300.0,67.1335,67.1335,66.9998,67.0711,149300.0
2015-05-06 14:30:00,75.24,75.24,75.1,75.14,243200.0,67.0622,67.0622,66.9374,66.9731,243200.0
2015-05-06 14:40:00,75.14,75.14,75.03,75.12,185500.0,66.9731,66.9731,66.8751,66.9553,185500.0
2015-05-06 14:50:00,75.13,75.22,75.12,75.19,64000.0,66.9642,67.0444,66.9553,67.0177,64000.0
2015-05-06 15:00:00,75.19,75.27,75.16,75.22,175200.0,67.0177,67.089,66.9909,67.0444,175200.0
2015-05-06 15:10:00,75.22,75.23,75.08,75.11,109800.0,67.0444,67.0533,66.9196,66.9464,109800.0
2015-05-06 15:20:00,75.1,75.27,75.1,75.27,217400.0,66.9374,67.089,66.9374,67.089,217400.0
2015-05-06 15:30:00,75.26,75.34,75.2,75.3,247700.0,67.0801,67.1514,67.0266,67.1157,247700.0
2015-05-06 15:40:00,75.3,75.32,75.2,75.26,291300.0,67.1157,67.1335,67.0266,67.0801,291300.0
2015-05-06 15:50:00,75.26,75.43,75.23,75.43,740900.0,67.0801,67.2316,67.0533,67.2316,740900.0
2015-05-07 09:30:00,75.4,75.52,75.25,75.51,339800.0,67.2048,67.3118,67.0711,67.3029,339800.0
2015-05-07 09:40:00,75.51,75.67,75.47,75.56,250500.0,67.3029,67.4455,67.2672,67.3474,250500.0
2015-05-07 09:50:00,75.57,75.6,75.25,75.33,246300.0,67.3564,67.3831,67.0711,67.1424,246300.0
2015-05-07 10:00:00,75.32,75.48,75.21,75.41,239000.0,67.1335,67.2761,67.0355,67.2138,239000.0
2015-05-07 10:10:00,75.41,75.45,75.32,75.41,107200.0,67.2138,67.2494,67.1335,67.2138,107200.0
2015-05-07 10:20:00,75.4,75.45,75.28,75.3,123800.0,67.2048,67.2494,67.0979,67.1157,123800.0
2015-05-07 10:30:00,75.3,75.37,75.22,75.37,102800.0,67.1157,67.1781,67.0444,67.1781,102800.0
2015-05-07 10:40:00,75.38,75.58,75.38,75.51,106700.0,67.187,67.3653,67.187,67.3029,106700.0
2015-05-07 10:50:00,75.52,75.65,75.51,75.59,79000.0,67.3118,67.4277,67.3029,67.3742,79000.0
2015-05-07 11:00:00,75.6,75.63,75.52,75.57,50900.0,67.3831,67.4098,67.3118,67.3564,50900.0
2015-05-07 11:10:00,75.57,75.68,75.57,75.65,67600.0,67.3564,67.4544,67.3564,67.4277,67600.0
2015-05-07 11:20:00,75.65,75.8,75.64,75.76,83800.0,67.4277,67.5614,67.4188,67.5257,83800.0
2015-05-07 11:30:00,75.77,75.82,75.71,75.73,42200.0,67.5346,67.5792,67.4811,67.499,42200.0
2015-05-07 11:40:00,75.73,75.81,75.73,75.79,51000.0,67.499,67.5703,67.499,67.5524,51000.0
2015-05-07 11:50:00,75.78,75.78,75.71,75.71,24700.0,67.5435,67.5435,67.4811,67.4811,24700.0
2015-05-07 12:00:00,75.71,75.76,75.7,75.72,165300.0,67.4811,67.5257,67.4722,67.4901,165300.0
2015-05-07 12:10:00,75.73,75.86,75.72,75.85,130100.0,67.499,67.6148,67.4901,67.6059,130100.0
2015-05-07 12:20:00,75.86,75.86,75.78,75.8,68200.0,67.6148,67.6148,67.5435,67.5614,68200.0
2015-05-07 12:30:00,75.81,75.86,75.8,75.83,204100.0,67.5703,67.6148,67.5614,67.5881,204100.0
2015-05-07 12:40:00,75.83,75.87,75.78,75.8,33900.0,67.5881,67.6238,67.5435,67.5614,33900.0
2015-05-07 12:50:00,75.81,75.85,75.79,75.82,44600.0,67.5703,67.6059,67.5524,67.5792,44600.0
2015-05-07 13:00:00,75.81,75.87,75.77,75.77,122100.0,67.5703,67.6238,67.5346,67.5346,122100.0
2015-05-07 13:10:00,75.79,75.82,75.77,75.79,74400.0,67.5524,67.5792,67.5346,67.5524,74400.0
2015-05-07 13:20:00,75.79,75.79,75.72,75.73,23300.0,67.5524,67.5524,67.4901,67.499,23300.0
2015-05-07 13:30:00,75.74,75.85,75.72,75.84,45700.0,67.5079,67.6059,67.4901,67.597,45700.0
2015-05-07 13:40:00,75.85,75.87,75.81,75.84,25100.0,67.6059,67.6238,67.5703,67.597,25100.0
2015-05-07 13:50:00,75.85,75.86,75.8,75.82,31900.0,67.6059,67.6148,67.5614,67.5792,31900.0
2015-05-07 14:00:00,75.82,75.89,75.82,75.87,40000.0,67.5792,67.6416,67.5792,67.6238,40000.0
2015-05-07 14:10:00,75.87,75.91,75.86,75.87,46700.0,67.6238,67.6594,67.6148,67.6238,46700.0
2015-05-07 14:20:00,75.88,75.93,75.87,75.91,30600.0,67.6327,67.6772,67.6238,67.6594,30600.0
2015-05-07 14:30:00,75.91,75.93,75.85,75.86,36000.0,67.6594,67.6772,67.6059,67.6148,36000.0
2015-05-07 14:40:00,75.86,75.91,75.83,75.84,46400.0,67.6148,67.6594,67.5881,67.597,46400.0
2015-05-07 14:50:00,75.84,75.89,75.82,75.86,78800.0,67.597,67.6416,67.5792,67.6148,78800.0
2015-05-07 15:00:00,75.86,75.9,75.84,75.87,51000.0,67.6148,67.6505,67.597,67.6238,51000.0
2015-05-07 15:10:00,75.86,75.9,75.74,75.76,121800.0,67.6148,67.6505,67.5079,67.5257,121800.0
2015-05-07 15:20:00,75.76,75.79,75.71,75.75,93500.0,67.5257,67.5524,67.4811,67.5168,93500.0
2015-05-07 15:30:00,75.74,75.8,75.73,75.78,208300.0,67.5079,67.5614,67.499,67.5435,208300.0
2015-05-07 15:40:00,75.78,75.8,75.67,75.76,715800.0,67.5435,67.5614,67.4455,67.5257,715800.0
2015-05-07 15:50:00,75.76,75.84,75.76,75.78,898100.0,67.5257,67.597,67.5257,67.5435,898100.0
2015-05-08 09:30:00,76.56,76.83,76.53,76.74,563900.0,68.2388,68.4794,68.212,68.3992,563900.0
2015-05-08 09:40:00,76.75,76.92,76.72,76.86,235600.0,68.4081,68.5596,68.3814,68.5062,235600.0
2015-05-08 09:50:00,76.86,76.92,76.79,76.85,240000.0,68.5062,68.5596,68.4438,68.4972,240000.0
2015-05-08 10:00:00,76.86,76.92,76.85,76.9,304300.0,68.5062,68.5596,68.4972,68.5418,304300.0
2015-05-08 10:10:00,76.89,76.92,76.76,76.79,178900.0,68.5329,68.5596,68.417,68.4438,178900.0
2015-05-08 10:20:00,76.79,76.81,76.74,76.8,77500.0,68.4438,68.4616,68.3992,68.4527,77500.0
2015-05-08 10:30:00,76.8,76.81,76.71,76.74,137800.0,68.4527,68.4616,68.3725,68.3992,137800.0
2015-05-08 10:40:00,76.74,76.77,76.7,76.72,131600.0,68.3992,68.4259,68.3635,68.3814,131600.0
2015-05-08 10:50:00,76.72,76.75,76.69,76.74,102200.0,68.3814,68.4081,68.3546,68.3992,102200.0
2015-05-08 11:00:00,76.74,76.75,76.68,76.7,51300.0,68.3992,68.4081,68.3457,68.3635,51300.0
2015-05-08 11:10:00,76.7,76.74,76.68,76.73,33000.0,68.3635,68.3992,68.3457,68.3903,33000.0
2015-05-08 11:20:00,76.73,76.74,76.66,76.68,49000.0,68.3903,68.3992,68.3279,68.3457,49000.0
2015-05-08 11:30:00,76.68,76.73,76.66,76.68,48300.0,68.3457,68.3903,68.3279,68.3457,48300.0
2015-05-08 11:40:00,76.67,76.69,76.65,76.67,62200.0,68.3368,68.3546,68.319,68.3368,62200.0
2015-05-08 11:50:00,76.66,76.75,76.64,76.68,140200.0,68.3279,68.4081,68.3101,68.3457,140200.0
2015-05-08 12:00:00,76.68,76.71,76.64,76.66,73300.0,68.3457,68.3725,68.3101,68.3279,73300.0
2015-05-08 12:10:00,76.66,76.67,76.62,76.65,52500.0,68.3279,68.3368,68.2922,68.319,52500.0
2015-05-08 12:20:00,76.64,76.66,76.62,76.63,73300.0,68.3101,68.3279,68.2922,68.3012,73300.0
2015-05-08 12:30:00,76.63,76.67,76.61,76.64,77200.0,68.3012,68.3368,68.2833,68.3101,77200.0
2015-05-08 12:40:00,76.64,76.67,76.62,76.65,120100.0,68.3101,68.3368,68.2922,68.319,120100.0
2015-05-08 12:50:00,76.66,76.69,76.64,76.67,100800.0,68.3279,68.3546,68.3101,68.3368,100800.0
2015-05-08 13:00:00,76.68,76.71,76.66,76.69,54200.0,68.3457,68.3725,68.3279,68.3546,54200.0
2015-05-08 13:10:00,76.69,76.73,76.67,76.71,62300.0,68.3546,68.3903,68.3368,68.3725,62300.0
2015-05-08 13:20:00,76.71,76.72,76.64,76.64,56500.0,68.3725,68.3814,68.3101,68.3101,56500.0
2015-05-08 13:30:00,76.65,76.67,76.58,76.6,318000.0,68.319,68.3368,68.2566,68.2744,318000.0
2015-05-08 13:40:00,76.6,76.61,76.57,76.58,76500.0,68.2744,68.2833,68.2477,68.2566,76500.0
2015-05-08 13:50:00,76.58,76.61,76.56,76.58,132300.0,68.2566,68.2833,68.2388,68.2566,132300.0
2015-05-08 14:00:00,76.57,76.6,76.55,76.56,68400.0,68.2477,68.2744,68.2298,68.2388,68400.0
2015-05-08 14:10:00,76.57,76.6,76.56,76.59,47300.0,68.2477,68.2744,68.2388,68.2655,47300.0
2015-05-08 14:20:00,76.59,76.61,76.56,76.57,58100.0,68.2655,68.2833,68.2388,68.2477,58100.0
2015-05-08 14:30:00,76.57,76.58,76.55,76.58,52000.0,68.2477,68.2566,68.2298,68.2566,52000.0
2015-05-08 14:40:00,76.58,76.62,76.57,76.6,49500.0,68.2566,68.2922,68.2477,68.2744,49500.0
2015-05-08 14:50:00,76.6,76.61,76.54,76.58,74100.0,68.2744,68.2833,68.2209,68.2566,74100.0
2015-05-08 15:00:00,76.58,76.61,76.56,76.6,67100.0,68.2566,68.2833,68.2388,68.2744,67100.0
2015-05-08 15:10:00,76.6,76.64,76.59,76.59,48400.0,68.2744,68.3101,68.2655,68.2655,48400.0
2015-05-08 15:20:00,76.58,76.62,76.56,76.59,61300.0,68.2566,68.2922,68.2388,68.2655,61300.0
2015-05-08 15:30:00,76.59,76.64,76.56,76.58,122600.0,68.2655,68.3101,68.2388,68.2566,122600.0
2015-05-08 15:40:00,76.58,76.63,76.56,76.61,233100.0,68.2566,68.3012,68.2388,68.2833,233100.0
2015-05-08 15:50:00,76.62,76.65,76.57,76.58,863100.0,68.2922,68.319,68.2477,68.2566,863100.0
2015-05-11 09:30:00,76.54,76.86,76.5,76.8,166200.0,68.2209,68.5062,68.1853,68.4527,166200.0
2015-05-11 09:40:00,76.8,76.93,76.77,76.86,241700.0,68.4527,68.5685,68.4259,68.5062,241700.0
2015-05-11 09:50:00,76.86,76.89,76.71,76.8,218200.0,68.5062,68.5329,68.3725,68.4527,218200.0
2015-05-11 10:00:00,76.8,76.87,76.79,76.81,143600.0,68.4527,68.5151,68.4438,68.4616,143600.0
2015-05-11 10:10:00,76.81,76.83,76.71,76.71,137000.0,68.4616,68.4794,68.3725,68.3725,137000.0
2015-05-11 10:20:00,76.71,76.74,76.63,76.63,171500.0,68.3725,68.3992,68.3012,68.3012,171500.0
2015-05-11 10:30:00,76.62,76.64,76.51,76.55,131700.0,68.2922,68.3101,68.1942,68.2298,131700.0
2015-05-11 10:40:00,76.55,76.66,76.53,76.65,198800.0,68.2298,68.3279,68.212,68.319,198800.0
2015-05-11 10:50:00,76.65,76.69,76.64,76.68,114900.0,68.319,68.3546,68.3101,68.3457,114900.0
2015-05-11 11:00:00,76.68,76.69,76.61,76.66,127600.0,68.3457,68.3546,68.2833,68.3279,127600.0
2015-05-11 11:10:00,76.66,76.74,76.66,76.7,227400.0,68.3279,68.3992,68.3279,68.3635,227400.0
2015-05-11 11:20:00,76.7,76.72,76.64,76.66,94100.0,68.3635,68.3814,68.3101,68.3279,94100.0
2015-05-11 11:30:00,76.66,76.67,76.57,76.62,131700.0,68.3279,68.3368,68.2477,68.2922,131700.0
2015-05-11 11:40:00,76.61,76.64,76.58,76.64,114200.0,68.2833,68.3101,68.2566,68.3101,114200.0
2015-05-11 11:50:00,76.64,76.68,76.63,76.64,78800.0,68.3101,68.3457,68.3012,68.3101,78800.0
2015-05-11 12:00:00,76.64,76.66,76.5,76.52,159100.0,68.3101,68.3279,68.1853,68.2031,159100.0
2015-05-11 12:10:00,76.51,76.52,76.44,76.48,295400.0,68.1942,68.2031,68.1318,68.1675,295400.0
2015-05-11 12:20:00,76.47,76.48,76.43,76.47,90400.0,68.1585,68.1675,68.1229,68.1585,90400.0
2015-05-11 12:30:00,76.47,76.52,76.45,76.49,64400.0,68.1585,68.2031,68.1407,68.1764,64400.0
2015-05-11 12:40:00,76.5,76.51,76.43,76.44,107100.0,68.1853,68.1942,68.1229,68.1318,107100.0
2015-05-11 12:50:00,76.45,76.51,76.44,76.48,75000.0,68.1407,68.1942,68.1318,68.1675,75000.0
2015-05-11 13:00:00,76.47,76.51,76.46,76.51,111400.0,68.1585,68.1942,68.1496,68.1942,111400.0
2015-05-11 13:10:00,76.5,76.59,76.5,76.56,312600.0,68.1853,68.2655,68.1853,68.2388,312600.0
2015-05-11 13:20:00,76.56,76.58,76.53,76.55,89100.0,68.2388,68.2566,68.212,68.2298,89100.0
2015-05-11 13:30:00,76.55,76.57,76.52,76.54,110500.0,68.2298,68.2477,68.2031,68.2209,110500.0
2015-05-11 13:40:00,76.54,76.56,76.47,76.48,100800.0,68.2209,68.2388,68.1585,68.1675,100800.0
2015-05-11 13:50:00,76.47,76.53,76.47,76.48,85200.0,68.1585,68.212,68.1585,68.1675,85200.0
2015-05-11 14:00:00,76.47,76.53,76.46,76.47,137200.0,68.1585,68.212,68.1496,68.1585,137200.0
2015-05-11 14:10:00,76.47,76.5,76.43,76.45,111700.0,68.1585,68.1853,68.1229,68.1407,111700.0
2015-05-11 14:20:00,76.45,76.5,76.44,76.49,146100.0,68.1407,68.1853,68.1318,68.1764,146100.0
2015-05-11 14:30:00,76.48,76.49,76.41,76.44,109800.0,68.1675,68.1764,68.1051,68.1318,109800.0
2015-05-11 14:40:00,76.44,76.5,76.44,76.47,94300.0,68.1318,68.1853,68.1318,68.1585,94300.0
2015-05-11 14:50:00,76.46,76.47,76.34,76.35,111200.0,68.1496,68.1585,68.0427,68.0516,111200.0
2015-05-11 15:00:00,76.34,76.37,76.27,76.37,148400.0,68.0427,68.0694,67.9803,68.0694,148400.0
2015-05-11 15:10:00,76.37,76.43,76.35,76.43,133000.0,68.0694,68.1229,68.0516,68.1229,133000.0
2015-05-11 15:20:00,76.44,76.47,76.4,76.4,148900.0,68.1318,68.1585,68.0961,68.0961,148900.0
2015-05-11 15:30:00,76.41,76.43,76.34,76.36,183800.0,68.1051,68.1229,68.0427,68.0605,183800.0
2015-05-11 15:40:00,76.37,76.4,76.29,76.3,269200.0,68.0694,68.0961,67.9981,68.007,269200.0
2015-05-11 15:50:00,76.3,76.33,76.25,76.26,658300.0,68.007,68.0338,67.9625,67.9714,658300.0
2015-05-12 09:30:00,75.84,75.98,75.74,75.8,843700.0,67.597,67.7218,67.5079,67.5614,843700.0
2015-05-12 09:40:00,75.8,75.83,75.54,75.69,1022100.0,67.5614,67.5881,67.3296,67.4633,1022100.0
2015-05-12 09:50:00,75.68,75.91,75.67,75.78,390100.0,67.4544,67.6594,67.4455,67.5435,390100.0
2015-05-12 10:00:00,75.78,75.92,75.7,75.9,716600.0,67.5435,67.6683,67.4722,67.6505,716600.0
2015-05-12 10:10:00,75.89,75.89,75.68,75.68,214300.0,67.6416,67.6416,67.4544,67.4544,214300.0
2015-05-12 10:20:00,75.69,75.79,75.66,75.72,60900.0,67.4633,67.5524,67.4366,67.4901,60900.0
2015-05-12 10:30:00,75.72,76.03,75.71,76.02,142100.0,67.4901,67.7664,67.4811,67.7575,142100.0
2015-05-12 10:40:00,76.03,76.19,76.03,76.1,178300.0,67.7664,67.909,67.7664,67.8288,178300.0
2015-05-12 10:50:00,76.1,76.11,75.99,76.01,106200.0,67.8288,67.8377,67.7307,67.7485,106200.0
2015-05-12 11:00:00,76.01,76.22,76.01,76.14,562200.0,67.7485,67.9357,67.7485,67.8644,562200.0
2015-05-12 11:10:00,76.15,76.16,76.04,76.08,99700.0,67.8733,67.8822,67.7753,67.8109,99700.0
2015-05-12 11:20:00,76.08,76.14,76.04,76.04,81100.0,67.8109,67.8644,67.7753,67.7753,81100.0
2015-05-12 11:30:00,76.04,76.08,76.02,76.06,42100.0,67.7753,67.8109,67.7575,67.7931,42100.0
2015-05-12 11:40:00,76.05,76.15,76.02,76.12,31400.0,67.7842,67.8733,67.7575,67.8466,31400.0
2015-05-12 11:50:00,76.12,76.14,76.07,76.09,27200.0,67.8466,67.8644,67.802,67.8198,27200.0
2015-05-12 12:00:00,76.09,76.13,76.0,76.0,57000.0,67.8198,67.8555,67.7396,67.7396,57000.0
2015-05-12 12:10:00,75.99,76.09,75.98,76.06,53900.0,67.7307,67.8198,67.7218,67.7931,53900.0
2015-05-12 12:20:00,76.06,76.13,76.03,76.12,33400.0,67.7931,67.8555,67.7664,67.8466,33400.0
2015-05-12 12:30:00,76.12,76.26,76.1,76.25,124800.0,67.8466,67.9714,67.8288,67.9625,124800.0
2015-05-12 12:40:00,76.26,76.28,76.24,76.25,34500.0,67.9714,67.9892,67.9535,67.9625,34500.0
2015-05-12 12:50:00,76.24,76.3,76.22,76.22,83200.0,67.9535,68.007,67.9357,67.9357,83200.0
2015-05-12 13:00:00,76.23,76.27,76.16,76.27,40600.0,67.9446,67.9803,67.8822,67.9803,40600.0
2015-05-12 13:10:00,76.26,76.36,76.26,76.3,88200.0,67.9714,68.0605,67.9714,68.007,88200.0
2015-05-12 13:20:00,76.3,76.34,76.29,76.3,48900.0,68.007,68.0427,67.9981,68.007,48900.0
2015-05-12 13:30:00,76.28,76.31,76.2,76.23,119800.0,67.9892,68.0159,67.9179,67.9446,119800.0
2015-05-12 13:40:00,76.23,76.25,76.2,76.21,324400.0,67.9446,67.9625,67.9179,67.9268,324400.0
2015-05-12 13:50:00,76.21,76.24,76.15,76.22,48600.0,67.9268,67.9535,67.8733,67.9357,48600.0
2015-05-12 14:00:00,76.22,76.29,76.21,76.28,32300.0,67.9357,67.9981,67.9268,67.9892,32300.0
2015-05-12 14:10:00,76.29,76.3,76.2,76.22,64100.0,67.9981,68.007,67.9179,67.9357,64100.0
2015-05-12 14:20:00,76.22,76.35,76.22,76.33,68300.0,67.9357,68.0516,67.9357,68.0338,68300.0
2015-05-12 14:30:00,76.33,76.39,76.33,76.39,64200.0,68.0338,68.0872,68.0338,68.0872,64200.0
2015-05-12 14:40:00,76.39,76.4,76.29,76.31,123900.0,68.0872,68.0961,67.9981,68.0159,123900.0
2015-05-12 14:50:00,76.31,76.33,76.17,76.22,60200.0,68.0159,68.0338,67.8911,67.9357,60200.0
2015-05-12 15:00:00,76.22,76.26,76.17,76.22,38800.0,67.9357,67.9714,67.8911,67.9357,38800.0
2015-05-12 15:10:00,76.22,76.24,76.16,76.18,47100.0,67.9357,67.9535,67.8822,67.9001,47100.0
2015-05-12 15:20:00,76.19,76.25,76.16,76.2,82600.0,67.909,67.9625,67.8822,67.9179,82600.0
2015-05-12 15:30:00,76.2,76.26,76.16,76.2,119700.0,67.9179,67.9714,67.8822,67.9179,119700.0
2015-05-12 15:40:00,76.19,76.2,76.11,76.18,145400.0,67.909,67.9179,67.8377,67.9001,145400.0
2015-05-12 15:50:00,76.17,76.21,76.12,76.12,437000.0,67.8911,67.9268,67.8466,67.8466,437000.0
2015-05-13 09:30:00,76.16,76.42,76.03,76.28,202300.0,67.8822,68.114,67.7664,67.9892,202300.0
2015-05-13 09:40:00,76.27,76.31,76.2,76.26,220100.0,67.9803,68.0159,67.9179,67.9714,220100.0
2015-05-13 09:50:00,76.27,76.28,76.07,76.1,103300.0,67.9803,67.9892,67.802,67.8288,103300.0
2015-05-13 10:00:00,76.08,76.17,76.01,76.17,173700.0,67.8109,67.8911,67.7485,67.8911,173700.0
2015-05-13 10:10:00,76.16,76.22,76.1,76.1,122600.0,67.8822,67.9357,67.8288,67.8288,122600.0
2015-05-13 10:20:00,76.11,76.22,76.1,76.17,106500.0,67.8377,67.9357,67.8288,67.8911,106500.0
2015-05-13 10:30:00,76.16,76.17,75.96,75.97,93200.0,67.8822,67.8911,67.704,67.7129,93200.0
2015-05-13 10:40:00,75.96,75.98,75.8,75.89,114400.0,67.704,67.7218,67.5614,67.6416,114400.0
2015-05-13 10:50:00,75.88,75.94,75.81,75.81,104700.0,67.6327,67.6861,67.5703,67.5703,104700.0
2015-05-13 11:00:00,75.8,75.8,75.71,75.78,158900.0,67.5614,67.5614,67.4811,67.5435,158900.0
2015-05-13 11:10:00,75.78,75.85,75.74,75.84,149600.0,67.5435,67.6059,67.5079,67.597,149600.0
2015-05-13 11:20:00,75.83,75.84,75.72,75.75,108200.0,67.5881,67.597,67.4901,67.5168,108200.0
2015-05-13 11:30:00,75.74,75.81,75.68,75.8,100800.0,67.5079,67.5703,67.4544,67.5614,100800.0
2015-05-13 11:40:00,75.8,75.89,75.79,75.86,71600.0,67.5614,67.6416,67.5524,67.6148,71600.0
2015-05-13 11:50:00,75.86,75.87,75.82,75.84,66900.0,67.6148,67.6238,67.5792,67.597,66900.0
2015-05-13 12:00:00,75.84,75.89,75.82,75.82,113300.0,67.597,67.6416,67.5792,67.5792,113300.0
2015-05-13 12:10:00,75.81,75.83,75.79,75.82,86400.0,67.5703,67.5881,67.5524,67.5792,86400.0
2015-05-13 12:20:00,75.82,75.84,75.69,75.73,83200.0,67.5792,67.597,67.4633,67.499,83200.0
2015-05-13 12:30:00,75.72,75.82,75.69,75.8,110600.0,67.4901,67.5792,67.4633,67.5614,110600.0
2015-05-13 12:40:00,75.81,75.83,75.75,75.79,71900.0,67.5703,67.5881,67.5168,67.5524,71900.0
2015-05-13 12:50:00,75.8,75.8,75.73,75.77,68500.0,67.5614,67.5614,67.499,67.5346,68500.0
2015-05-13 13:00:00,75.76,75.88,75.75,75.85,116000.0,67.5257,67.6327,67.5168,67.6059,116000.0
2015-05-13 13:10:00,75.85,75.86,75.81,75.82,86500.0,67.6059,67.6148,67.5703,67.5792,86500.0
2015-05-13 13:20:00,75.82,75.83,75.74,75.83,450100.0,67.5792,67.5881,67.5079,67.5881,450100.0
2015-05-13 13:30:00,75.83,75.85,75.8,75.8,80700.0,67.5881,67.6059,67.5614,67.5614,80700.0
2015-05-13 13:40:00,75.81,75.86,75.8,75.81,86100.0,67.5703,67.6148,67.5614,67.5703,86100.0
2015-05-13 13:50:00,75.81,75.83,75.76,75.8,101100.0,67.5703,67.5881,67.5257,67.5614,101100.0
2015-05-13 14:00:00,75.81,75.81,75.72,75.73,47700.0,67.5703,67.5703,67.4901,67.499,47700.0
2015-05-13 14:10:00,75.72,75.74,75.67,75.7,53700.0,67.4901,67.5079,67.4455,67.4722,53700.0
2015-05-13 14:20:00,75.7,75.72,75.66,75.7,70400.0,67.4722,67.4901,67.4366,67.4722,70400.0
2015-05-13 14:30:00,75.69,75.74,75.66,75.72,45800.0,67.4633,67.5079,67.4366,67.4901,45800.0
2015-05-13 14:40:00,75.72,75.77,75.7,75.73,59200.0,67.4901,67.5346,67.4722,67.499,59200.0
2015-05-13 14:50:00,75.74,75.74,75.67,75.69,50000.0,67.5079,67.5079,67.4455,67.4633,50000.0
2015-05-13 15:00:00,75.69,75.76,75.68,75.74,162700.0,67.4633,67.5257,67.4544,67.5079,162700.0
2015-05-13 15:10:00,75.75,75.75,75.67,75.68,140800.0,67.5168,67.5168,67.4455,67.4544,140800.0
2015-05-13 15:20:00,75.68,75.7,75.61,75.63,177100.0,67.4544,67.4722,67.392,67.4098,177100.0
2015-05-13 15:30:00,75.62,75.64,75.57,75.61,192500.0,67.4009,67.4188,67.3564,67.392,192500.0
2015-05-13 15:40:00,75.61,75.7,75.61,75.68,298100.0,67.392,67.4722,67.392,67.4544,298100.0
2015-05-13 15:50:00,75.68,75.7,75.65,75.67,1251200.0,67.4544,67.4722,67.4277,67.4455,1251200.0
2015-05-14 09:30:00,75.93,76.08,75.77,75.78,243500.0,67.6772,67.8109,67.5346,67.5435,243500.0
2015-05-14 09:40:00,75.78,75.81,75.58,75.59,247200.0,67.5435,67.5703,67.3653,67.3742,247200.0
2015-05-14 09:50:00,75.6,75.66,75.56,75.56,154500.0,67.3831,67.4366,67.3474,67.3474,154500.0
2015-05-14 10:00:00,75.57,75.69,75.52,75.69,633900.0,67.3564,67.4633,67.3118,67.4633,633900.0
2015-05-14 10:10:00,75.69,75.76,75.69,75.71,98600.0,67.4633,67.5257,67.4633,67.4811,98600.0
2015-05-14 10:20:00,75.72,75.74,75.69,75.71,85600.0,67.4901,67.5079,67.4633,67.4811,85600.0
2015-05-14 10:30:00,75.71,75.73,75.69,75.72,123300.0,67.4811,67.499,67.4633,67.4901,123300.0
2015-05-14 10:40:00,75.72,75.73,75.67,75.71,86800.0,67.4901,67.499,67.4455,67.4811,86800.0
2015-05-14 10:50:00,75.72,75.77,75.66,75.73,59800.0,67.4901,67.5346,67.4366,67.499,59800.0
2015-05-14 11:00:00,75.74,75.81,75.74,75.79,40500.0,67.5079,67.5703,67.5079,67.5524,40500.0
2015-05-14 11:10:00,75.79,75.8,75.7,75.76,346900.0,67.5524,67.5614,67.4722,67.5257,346900.0
2015-05-14 11:20:00,75.76,75.81,75.75,75.8,233100.0,67.5257,67.5703,67.5168,67.5614,233100.0
2015-05-14 11:30:00,75.8,75.8,75.74,75.76,99800.0,67.5614,67.5614,67.5079,67.5257,99800.0
2015-05-14 11:40:00,75.77,75.81,75.75,75.8,61300.0,67.5346,67.5703,67.5168,67.5614,61300.0
2015-05-14 11:50:00,75.81,75.85,75.81,75.85,654700.0,67.5703,67.6059,67.5703,67.6059,654700.0
2015-05-14 12:00:00,75.84,75.87,75.83,75.86,203200.0,67.597,67.6238,67.5881,67.6148,203200.0
2015-05-14 12:10:00,75.86,75.9,75.84,75.9,86000.0,67.6148,67.6505,67.597,67.6505,86000.0
2015-05-14 12:20:00,75.9,75.93,75.89,75.9,98200.0,67.6505,67.6772,67.6416,67.6505,98200.0
2015-05-14 12:30:00,75.91,75.94,75.87,75.87,96300.0,67.6594,67.6861,67.6238,67.6238,96300.0
2015-05-14 12:40:00,75.88,75.9,75.85,75.88,32400.0,67.6327,67.6505,67.6059,67.6327,32400.0
2015-05-14 12:50:00,75.89,75.93,75.87,75.92,91100.0,67.6416,67.6772,67.6238,67.6683,91100.0
2015-05-14 13:00:00,75.92,75.96,75.92,75.95,232700.0,67.6683,67.704,67.6683,67.6951,232700.0
2015-05-14 13:10:00,75.95,75.96,75.9,75.91,77300.0,67.6951,67.704,67.6505,67.6594,77300.0
2015-05-14 13:20:00,75.92,75.97,75.9,75.96,68200.0,67.6683,67.7129,67.6505,67.704,68200.0
2015-05-14 13:30:00,75.97,76.0,75.96,75.98,58800.0,67.7129,67.7396,67.704,67.7218,58800.0
2015-05-14 13:40:00,75.98,75.99,75.91,75.92,56300.0,67.7218,67.7307,67.6594,67.6683,56300.0
2015-05-14 13:50:00,75.92,75.95,75.91,75.92,61100.0,67.6683,67.6951,67.6594,67.6683,61100.0
2015-05-14 14:00:00,75.93,75.97,75.92,75.96,184700.0,67.6772,67.7129,67.6683,67.704,184700.0
2015-05-14 14:10:00,75.96,75.99,75.95,75.98,145600.0,67.704,67.7307,67.6951,67.7218,145600.0
2015-05-14 14:20:00,75.99,76.0,75.97,75.99,100500.0,67.7307,67.7396,67.7129,67.7307,100500.0
2015-05-14 14:30:00,75.99,76.01,75.97,75.99,86500.0,67.7307,67.7485,67.7129,67.7307,86500.0
2015-05-14 14:40:00,75.99,75.99,75.93,75.93,43800.0,67.7307,67.7307,67.6772,67.6772,43800.0
2015-05-14 14:50:00,75.93,75.98,75.93,75.98,47100.0,67.6772,67.7218,67.6772,67.7218,47100.0
2015-05-14 15:00:00,75.99,75.99,75.95,75.98,47100.0,67.7307,67.7307,67.6951,67.7218,47100.0
2015-05-14 15:10:00,75.97,76.0,75.95,75.95,102500.0,67.7129,67.7396,67.6951,67.6951,102500.0
2015-05-14 15:20:00,75.95,75.97,75.92,75.94,138700.0,67.6951,67.7129,67.6683,67.6861,138700.0
2015-05-14 15:30:00,75.93,75.96,75.92,75.93,135700.0,67.6772,67.704,67.6683,67.6772,135700.0
2015-05-14 15:40:00,75.93,75.96,75.89,75.94,248200.0,67.6772,67.704,67.6416,67.6861,248200.0
2015-05-14 15:50:00,75.95,76.01,75.94,75.98,433200.0,67.6951,67.7485,67.6861,67.7218,433200.0
2015-05-15 09:30:00,76.07,76.22,76.06,76.11,190900.0,67.802,67.9357,67.7931,67.8377,190900.0
2015-05-15 09:40:00,76.11,76.29,76.09,76.28,424700.0,67.8377,67.9981,67.8198,67.9892,424700.0
2015-05-15 09:50:00,76.28,76.29,76.13,76.16,268100.0,67.9892,67.9981,67.8555,67.8822,268100.0
2015-05-15 10:00:00,76.16,76.16,75.99,76.12,243500.0,67.8822,67.8822,67.7307,67.8466,243500.0
2015-05-15 10:10:00,76.11,76.19,76.08,76.11,185000.0,67.8377,67.909,67.8109,67.8377,185000.0
2015-05-15 10:20:00,76.12,76.22,76.09,76.19,145600.0,67.8466,67.9357,67.8198,67.909,145600.0
2015-05-15 10:30:00,76.19,76.21,76.1,76.17,185600.0,67.909,67.9268,67.8288,67.8911,185600.0
2015-05-15 10:40:00,76.17,76.29,76.16,76.26,197900.0,67.8911,67.9981,67.8822,67.9714,197900.0
2015-05-15 10:50:00,76.27,76.32,76.24,76.25,150200.0,67.9803,68.0248,67.9535,67.9625,150200.0
2015-05-15 11:00:00,76.25,76.35,76.25,76.35,244200.0,67.9625,68.0516,67.9625,68.0516,244200.0
2015-05-15 11:10:00,76.34,76.34,76.21,76.22,124500.0,68.0427,68.0427,67.9268,67.9357,124500.0
2015-05-15 11:20:00,76.23,76.3,76.22,76.25,152600.0,67.9446,68.007,67.9357,67.9625,152600.0
2015-05-15 11:30:00,76.24,76.29,76.21,76.22,89000.0,67.9535,67.9981,67.9268,67.9357,89000.0
2015-05-15 11:40:00,76.22,76.25,76.19,76.2,137300.0,67.9357,67.9625,67.909,67.9179,137300.0
2015-05-15 11:50:00,76.19,76.26,76.18,76.26,195800.0,67.909,67.9714,67.9001,67.9714,195800.0
2015-05-15 12:00:00,76.26,76.27,76.2,76.22,81300.0,67.9714,67.9803,67.9179,67.9357,81300.0
2015-05-15 12:10:00,76.23,76.25,76.2,76.2,110700.0,67.9446,67.9625,67.9179,67.9179,110700.0
2015-05-15 12:20:00,76.2,76.26,76.2,76.22,80800.0,67.9179,67.9714,67.9179,67.9357,80800.0
2015-05-15 12:30:00,76.22,76.25,76.21,76.23,59400.0,67.9357,67.9625,67.9268,67.9446,59400.0
2015-05-15 12:40:00,76.23,76.29,76.21,76.27,102500.0,67.9446,67.9981,67.9268,67.9803,102500.0
2015-05-15 12:50:00,76.27,76.3,76.25,76.26,99000.0,67.9803,68.007,67.9625,67.9714,99000.0
2015-05-15 13:00:00,76.26,76.36,76.25,76.33,109100.0,67.9714,68.0605,67.9625,68.0338,109100.0
2015-05-15 13:10:00,76.33,76.35,76.29,76.33,121200.0,68.0338,68.0516,67.9981,68.0338,121200.0
2015-05-15 13:20:00,76.32,76.33,76.29,76.31,49400.0,68.0248,68.0338,67.9981,68.0159,49400.0
2015-05-15 13:30:00,76.31,76.31,76.29,76.31,70900.0,68.0159,68.0159,67.9981,68.0159,70900.0
2015-05-15 13:40:00,76.3,76.33,76.3,76.31,99800.0,68.007,68.0338,68.007,68.0159,99800.0
2015-05-15 13:50:00,76.31,76.34,76.3,76.31,80100.0,68.0159,68.0427,68.007,68.0159,80100.0
2015-05-15 14:00:00,76.32,76.34,76.27,76.29,93900.0,68.0248,68.0427,67.9803,67.9981,93900.0
2015-05-15 14:10:00,76.3,76.32,76.29,76.32,176000.0,68.007,68.0248,67.9981,68.0248,176000.0
2015-05-15 14:20:00,76.31,76.36,76.29,76.34,62200.0,68.0159,68.0605,67.9981,68.0427,62200.0
2015-05-15 14:30:00,76.34,76.4,76.33,76.37,89700.0,68.0427,68.0961,68.0338,68.0694,89700.0
2015-05-15 14:40:00,76.37,76.39,76.36,76.37,72200.0,68.0694,68.0872,68.0605,68.0694,72200.0
2015-05-15 14:50:00,76.37,76.41,76.36,76.4,60900.0,68.0694,68.1051,68.0605,68.0961,60900.0
2015-05-15 15:00:00,76.4,76.43,76.39,76.42,78700.0,68.0961,68.1229,68.0872,68.114,78700.0
2015-05-15 15:10:00,76.42,76.45,76.42,76.43,90500.0,68.114,68.1407,68.114,68.1229,90500.0
2015-05-15 15:20:00,76.43,76.45,76.42,76.45,89000.0,68.1229,68.1407,68.114,68.1407,89000.0
2015-05-15 15:30:00,76.44,76.47,76.44,76.47,138600.0,68.1318,68.1585,68.1318,68.1585,138600.0
2015-05-15 15:40:00,76.47,76.51,76.46,76.51,346800.0,68.1585,68.1942,68.1496,68.1942,346800.0
2015-05-15 15:50:00,76.51,76.57,76.5,76.57,1250900.0,68.1942,68.2477,68.1853,68.2477,1250900.0
2015-05-18 09:30:00,76.46,76.77,76.44,76.7,229800.0,68.1496,68.4259,68.1318,68.3635,229800.0
2015-05-18 09:40:00,76.7,76.75,76.66,76.68,187700.0,68.3635,68.4081,68.3279,68.3457,187700.0
2015-05-18 09:50:00,76.71,76.76,76.65,76.71,175500.0,68.3725,68.417,68.319,68.3725,175500.0
2015-05-18 10:00:00,76.72,76.72,76.63,76.64,172000.0,68.3814,68.3814,68.3012,68.3101,172000.0
2015-05-18 10:10:00,76.64,76.64,76.57,76.58,84500.0,68.3101,68.3101,68.2477,68.2566,84500.0
2015-05-18 10:20:00,76.58,76.64,76.55,76.64,77400.0,68.2566,68.3101,68.2298,68.3101,77400.0
2015-05-18 10:30:00,76.64,76.73,76.63,76.67,154800.0,68.3101,68.3903,68.3012,68.3368,154800.0
2015-05-18 10:40:00,76.67,76.67,76.61,76.63,110100.0,68.3368,68.3368,68.2833,68.3012,110100.0
2015-05-18 10:50:00,76.63,76.65,76.59,76.61,47900.0,68.3012,68.319,68.2655,68.2833,47900.0
2015-05-18 11:00:00,76.62,76.63,76.59,76.61,54800.0,68.2922,68.3012,68.2655,68.2833,54800.0
2015-05-18 11:10:00,76.62,76.68,76.59,76.65,70100.0,68.2922,68.3457,68.2655,68.319,70100.0
2015-05-18 11:20:00,76.65,76.68,76.64,76.66,41900.0,68.319,68.3457,68.3101,68.3279,41900.0
2015-05-18 11:30:00,76.66,76.74,76.66,76.74,71900.0,68.3279,68.3992,68.3279,68.3992,71900.0
2015-05-18 11:40:00,76.75,76.77,76.7,76.71,78400.0,68.4081,68.4259,68.3635,68.3725,78400.0
2015-05-18 11:50:00,76.71,76.71,76.66,76.68,68800.0,68.3725,68.3725,68.3279,68.3457,68800.0
2015-05-18 12:00:00,76.67,76.71,76.67,76.7,43300.0,68.3368,68.3725,68.3368,68.3635,43300.0
2015-05-18 12:10:00,76.7,76.71,76.66,76.69,28900.0,68.3635,68.3725,68.3279,68.3546,28900.0
2015-05-18 12:20:00,76.7,76.72,76.68,76.69,42900.0,68.3635,68.3814,68.3457,68.3546,42900.0
2015-05-18 12:30:00,76.7,76.7,76.65,76.68,49600.0,68.3635,68.3635,68.319,68.3457,49600.0
2015-05-18 12:40:00,76.69,76.71,76.67,76.7,31400.0,68.3546,68.3725,68.3368,68.3635,31400.0
2015-05-18 12:50:00,76.71,76.71,76.67,76.69,93100.0,68.3725,68.3725,68.3368,68.3546,93100.0
2015-05-18 13:00:00,76.68,76.7,76.67,76.7,44300.0,68.3457,68.3635,68.3368,68.3635,44300.0
2015-05-18 13:10:00,76.69,76.7,76.67,76.7,28500.0,68.3546,68.3635,68.3368,68.3635,28500.0
2015-05-18 13:20:00,76.7,76.73,76.69,76.72,39500.0,68.3635,68.3903,68.3546,68.3814,39500.0
2015-05-18 13:30:00,76.72,76.79,76.71,76.78,60000.0,68.3814,68.4438,68.3725,68.4348,60000.0
2015-05-18 13:40:00,76.77,76.81,76.77,76.81,31300.0,68.4259,68.4616,68.4259,68.4616,31300.0
2015-05-18 13:50:00,76.81,76.85,76.81,76.83,41600.0,68.4616,68.4972,68.4616,68.4794,41600.0
2015-05-18 14:00:00,76.83,76.88,76.83,76.85,142200.0,68.4794,68.524,68.4794,68.4972,142200.0
2015-05-18 14:10:00,76.84,76.89,76.83,76.87,39500.0,68.4883,68.5329,68.4794,68.5151,39500.0
2015-05-18 14:20:00,76.86,76.9,76.84,76.88,48100.0,68.5062,68.5418,68.4883,68.524,48100.0
2015-05-18 14:30:00,76.88,76.94,76.88,76.92,48300.0,68.524,68.5775,68.524,68.5596,48300.0
2015-05-18 14:40:00,76.93,76.95,76.92,76.95,36600.0,68.5685,68.5864,68.5596,68.5864,36600.0
2015-05-18 14:50:00,76.95,76.97,76.94,76.96,66900.0,68.5864,68.6042,68.5775,68.5953,66900.0
2015-05-18 15:00:00,76.95,76.96,76.93,76.96,139600.0,68.5864,68.5953,68.5685,68.5953,139600.0
2015-05-18 15:10:00,76.95,76.99,76.95,76.99,53500.0,68.5864,68.622,68.5864,68.622,53500.0
2015-05-18 15:20:00,77.0,77.02,76.97,76.98,74500.0,68.6309,68.6488,68.6042,68.6131,74500.0
2015-05-18 15:30:00,76.98,76.98,76.94,76.97,106600.0,68.6131,68.6131,68.5775,68.6042,106600.0
2015-05-18 15:40:00,76.97,76.99,76.92,76.93,141200.0,68.6042,68.622,68.5596,68.5685,141200.0
2015-05-18 15:50:00,76.93,76.93,76.87,76.87,549400.0,68.5685,68.5685,68.5151,68.5151,549400.0
2015-05-19 09:30:00,77.09,77.25,76.9,76.97,266500.0,68.7112,68.8538,68.5418,68.6042,266500.0
2015-05-19 09:40:00,76.97,77.15,76.95,77.03,223900.0,68.6042,68.7646,68.5864,68.6577,223900.0
2015-05-19 09:50:00,77.04,77.08,77.0,77.02,69600.0,68.6666,68.7022,68.6309,68.6488,69600.0
2015-05-19 10:00:00,77.02,77.06,76.93,76.96,170200.0,68.6488,68.6844,68.5685,68.5953,170200.0
2015-05-19 10:10:00,76.96,77.0,76.9,76.98,134200.0,68.5953,68.6309,68.5418,68.6131,134200.0
2015-05-19 10:20:00,76.98,77.01,76.89,77.0,83000.0,68.6131,68.6398,68.5329,68.6309,83000.0
2015-05-19 10:30:00,77.0,77.01,76.94,76.98,53500.0,68.6309,68.6398,68.5775,68.6131,53500.0
2015-05-19 10:40:00,76.99,77.02,76.95,76.97,68800.0,68.622,68.6488,68.5864,68.6042,68800.0
2015-05-19 10:50:00,76.96,76.97,76.89,76.93,102800.0,68.5953,68.6042,68.5329,68.5685,102800.0
2015-05-19 11:00:00,76.91,76.96,76.9,76.9,133800.0,68.5507,68.5953,68.5418,68.5418,133800.0
2015-05-19 11:10:00,76.9,76.94,76.89,76.94,120100.0,68.5418,68.5775,68.5329,68.5775,120100.0
2015-05-19 11:20:00,76.93,76.99,76.93,76.99,48800.0,68.5685,68.622,68.5685,68.622,48800.0
2015-05-19 11:30:00,76.99,77.06,76.98,76.99,77300.0,68.622,68.6844,68.6131,68.622,77300.0
2015-05-19 11:40:00,76.99,77.0,76.93,76.96,62500.0,68.622,68.6309,68.5685,68.5953,62500.0
2015-05-19 11:50:00,76.96,76.99,76.93,76.95,40500.0,68.5953,68.622,68.5685,68.5864,40500.0
2015-05-19 12:00:00,76.95,76.98,76.94,76.97,33600.0,68.5864,68.6131,68.5775,68.6042,33600.0
2015-05-19 12:10:00,76.98,76.98,76.93,76.94,39200.0,68.6131,68.6131,68.5685,68.5775,39200.0
2015-05-19 12:20:00,76.94,76.96,76.89,76.92,50700.0,68.5775,68.5953,68.5329,68.5596,50700.0
2015-05-19 12:30:00,76.91,76.96,76.91,76.95,47600.0,68.5507,68.5953,68.5507,68.5864,47600.0
2015-05-19 12:40:00,76.94,76.99,76.93,76.99,114300.0,68.5775,68.622,68.5685,68.622,114300.0
2015-05-19 12:50:00,76.98,76.99,76.94,76.96,60300.0,68.6131,68.622,68.5775,68.5953,60300.0
2015-05-19 13:00:00,76.95,76.96,76.91,76.94,68700.0,68.5864,68.5953,68.5507,68.5775,68700.0
2015-05-19 13:10:00,76.93,76.97,76.93,76.96,73600.0,68.5685,68.6042,68.5685,68.5953,73600.0
2015-05-19 13:20:00,76.96,76.98,76.94,76.98,59100.0,68.5953,68.6131,68.5775,68.6131,59100.0
2015-05-19 13:30:00,76.97,77.05,76.97,77.04,113300.0,68.6042,68.6755,68.6042,68.6666,113300.0
2015-05-19 13:40:00,77.04,77.06,77.02,77.05,150500.0,68.6666,68.6844,68.6488,68.6755,150500.0
2015-05-19 13:50:00,77.05,77.06,77.01,77.02,28700.0,68.6755,68.6844,68.6398,68.6488,28700.0
2015-05-19 14:00:00,77.01,77.05,77.0,77.02,60400.0,68.6398,68.6755,68.6309,68.6488,60400.0
2015-05-19 14:10:00,77.02,77.07,77.0,77.06,39900.0,68.6488,68.6933,68.6309,68.6844,39900.0
2015-05-19 14:20:00,77.05,77.07,77.03,77.04,72700.0,68.6755,68.6933,68.6577,68.6666,72700.0
2015-05-19 14:30:00,77.04,77.05,76.94,76.96,137800.0,68.6666,68.6755,68.5775,68.5953,137800.0
2015-05-19 14:40:00,76.95,76.99,76.95,76.97,36400.0,68.5864,68.622,68.5864,68.6042,36400.0
2015-05-19 14:50:00,76.97,77.0,76.96,76.98,44800.0,68.6042,68.6309,68.5953,68.6131,44800.0
2015-05-19 15:00:00,76.99,76.99,76.87,76.87,61500.0,68.622,68.622,68.5151,68.5151,61500.0
2015-05-19 15:10:00,76.86,76.86,76.78,76.84,443400.0,68.5062,68.5062,68.4348,68.4883,443400.0
2015-05-19 15:20:00,76.83,76.86,76.81,76.84,67600.0,68.4794,68.5062,68.4616,68.4883,67600.0
2015-05-19 15:30:00,76.84,76.9,76.82,76.88,109600.0,68.4883,68.5418,68.4705,68.524,109600.0
2015-05-19 15:40:00,76.87,76.89,76.83,76.88,193500.0,68.5151,68.5329,68.4794,68.524,193500.0
2015-05-19 15:50:00,76.88,76.9,76.85,76.87,467400.0,68.524,68.5418,68.4972,68.5151,467400.0
2015-05-20 09:30:00,76.87,76.98,76.53,76.68,377300.0,68.5151,68.6131,68.212,68.3457,377300.0
2015-05-20 09:40:00,76.67,76.69,76.57,76.59,225800.0,68.3368,68.3546,68.2477,68.2655,225800.0
2015-05-20 09:50:00,76.58,76.65,76.55,76.55,196500.0,68.2566,68.319,68.2298,68.2298,196500.0
2015-05-20 10:00:00,76.55,76.73,76.5,76.73,255300.0,68.2298,68.3903,68.1853,68.3903,255300.0
2015-05-20 10:10:00,76.74,76.78,76.68,76.78,123400.0,68.3992,68.4348,68.3457,68.4348,123400.0
2015-05-20 10:20:00,76.78,76.8,76.7,76.71,88800.0,68.4348,68.4527,68.3635,68.3725,88800.0
2015-05-20 10:30:00,76.71,76.88,76.71,76.86,78300.0,68.3725,68.524,68.3725,68.5062,78300.0
2015-05-20 10:40:00,76.86,76.88,76.83,76.85,86800.0,68.5062,68.524,68.4794,68.4972,86800.0
2015-05-20 10:50:00,76.86,76.89,76.82,76.84,97300.0,68.5062,68.5329,68.4705,68.4883,97300.0
2015-05-20 11:00:00,76.83,76.86,76.81,76.84,129800.0,68.4794,68.5062,68.4616,68.4883,129800.0
2015-05-20 11:10:00,76.85,76.89,76.8,76.83,80100.0,68.4972,68.5329,68.4527,68.4794,80100.0
2015-05-20 11:20:00,76.82,76.87,76.79,76.82,84700.0,68.4705,68.5151,68.4438,68.4705,84700.0
2015-05-20 11:30:00,76.82,76.85,76.77,76.79,62400.0,68.4705,68.4972,68.4259,68.4438,62400.0
2015-05-20 11:40:00,76.79,76.82,76.76,76.76,63600.0,68.4438,68.4705,68.417,68.417,63600.0
2015-05-20 11:50:00,76.75,76.79,76.72,76.76,80900.0,68.4081,68.4438,68.3814,68.417,80900.0
2015-05-20 12:00:00,76.75,76.8,76.74,76.79,63600.0,68.4081,68.4527,68.3992,68.4438,63600.0
2015-05-20 12:10:00,76.79,76.84,76.79,76.83,59700.0,68.4438,68.4883,68.4438,68.4794,59700.0
2015-05-20 12:20:00,76.83,76.87,76.8,76.82,74500.0,68.4794,68.5151,68.4527,68.4705,74500.0
2015-05-20 12:30:00,76.82,76.84,76.8,76.83,46600.0,68.4705,68.4883,68.4527,68.4794,46600.0
2015-05-20 12:40:00,76.83,76.83,76.79,76.82,99800.0,68.4794,68.4794,68.4438,68.4705,99800.0
2015-05-20 12:50:00,76.82,76.87,76.82,76.84,284600.0,68.4705,68.5151,68.4705,68.4883,284600.0
2015-05-20 13:00:00,76.84,76.85,76.8,76.8,36700.0,68.4883,68.4972,68.4527,68.4527,36700.0
2015-05-20 13:10:00,76.8,76.84,76.8,76.81,40700.0,68.4527,68.4883,68.4527,68.4616,40700.0
2015-05-20 13:20:00,76.81,76.83,76.79,76.8,40200.0,68.4616,68.4794,68.4438,68.4527,40200.0
2015-05-20 13:30:00,76.8,76.82,76.76,76.76,35700.0,68.4527,68.4705,68.417,68.417,35700.0
2015-05-20 13:40:00,76.77,76.78,76.74,76.78,46400.0,68.4259,68.4348,68.3992,68.4348,46400.0
2015-05-20 13:50:00,76.77,76.8,76.75,76.79,56400.0,68.4259,68.4527,68.4081,68.4438,56400.0
2015-05-20 14:00:00,76.79,76.95,76.76,76.79,164200.0,68.4438,68.5864,68.417,68.4438,164200.0
2015-05-20 14:10:00,76.79,76.92,76.78,76.9,181800.0,68.4438,68.5596,68.4348,68.5418,181800.0
2015-05-20 14:20:00,76.9,77.07,76.87,77.07,206000.0,68.5418,68.6933,68.5151,68.6933,206000.0
2015-05-20 14:30:00,77.08,77.11,77.02,77.02,50900.0,68.7022,68.729,68.6488,68.6488,50900.0
2015-05-20 14:40:00,77.02,77.04,76.96,76.96,56500.0,68.6488,68.6666,68.5953,68.5953,56500.0
2015-05-20 14:50:00,76.97,76.99,76.92,76.97,77200.0,68.6042,68.622,68.5596,68.6042,77200.0
2015-05-20 15:00:00,76.98,77.0,76.93,76.96,63000.0,68.6131,68.6309,68.5685,68.5953,63000.0
2015-05-20 15:10:00,76.96,76.98,76.76,76.78,127700.0,68.5953,68.6131,68.417,68.4348,127700.0
2015-05-20 15:20:00,76.77,76.84,76.71,76.84,101000.0,68.4259,68.4883,68.3725,68.4883,101000.0
2015-05-20 15:30:00,76.83,76.83,76.77,76.77,52500.0,68.4794,68.4794,68.4259,68.4259,52500.0
2015-05-20 15:40:00,76.77,76.84,76.76,76.84,83700.0,68.4259,68.4883,68.417,68.4883,83700.0
2015-05-20 15:50:00,76.84,76.84,76.75,76.76,347900.0,68.4883,68.4883,68.4081,68.417,347900.0
2015-05-21 09:30:00,76.69,76.89,76.6,76.87,212500.0,68.3546,68.5329,68.2744,68.5151,212500.0
2015-05-21 09:40:00,76.88,76.98,76.85,76.87,92800.0,68.524,68.6131,68.4972,68.5151,92800.0
2015-05-21 09:50:00,76.87,76.95,76.85,76.92,116800.0,68.5151,68.5864,68.4972,68.5596,116800.0
2015-05-21 10:00:00,76.92,77.12,76.89,77.08,135100.0,68.5596,68.7379,68.5329,68.7022,135100.0
2015-05-21 10:10:00,77.08,77.14,77.06,77.12,59600.0,68.7022,68.7557,68.6844,68.7379,59600.0
2015-05-21 10:20:00,77.13,77.15,77.09,77.09,50700.0,68.7468,68.7646,68.7112,68.7112,50700.0
2015-05-21 10:30:00,77.1,77.13,77.09,77.12,150400.0,68.7201,68.7468,68.7112,68.7379,150400.0
2015-05-21 10:40:00,77.13,77.16,77.1,77.14,49100.0,68.7468,68.7735,68.7201,68.7557,49100.0
2015-05-21 10:50:00,77.15,77.2,77.12,77.14,24900.0,68.7646,68.8092,68.7379,68.7557,24900.0
2015-05-21 11:00:00,77.15,77.24,77.14,77.23,84800.0,68.7646,68.8448,68.7557,68.8359,84800.0
2015-05-21 11:10:00,77.21,77.23,77.17,77.19,56400.0,68.8181,68.8359,68.7825,68.8003,56400.0
2015-05-21 11:20:00,77.18,77.23,77.17,77.21,83900.0,68.7914,68.8359,68.7825,68.8181,83900.0
2015-05-21 11:30:00,77.22,77.22,77.1,77.12,33600.0,68.827,68.827,68.7201,68.7379,33600.0
2015-05-21 11:40:00,77.12,77.12,77.07,77.07,12100.0,68.7379,68.7379,68.6933,68.6933,12100.0
2015-05-21 11:50:00,77.08,77.18,77.07,77.15,25000.0,68.7022,68.7914,68.6933,68.7646,25000.0
2015-05-21 12:00:00,77.15,77.16,77.11,77.13,17700.0,68.7646,68.7735,68.729,68.7468,17700.0
2015-05-21 12:10:00,77.14,77.15,77.1,77.14,14800.0,68.7557,68.7646,68.7201,68.7557,14800.0
2015-05-21 12:20:00,77.14,77.17,77.13,77.15,14300.0,68.7557,68.7825,68.7468,68.7646,14300.0
2015-05-21 12:30:00,77.15,77.17,77.11,77.11,15000.0,68.7646,68.7825,68.729,68.729,15000.0
2015-05-21 12:40:00,77.11,77.16,77.11,77.14,19400.0,68.729,68.7735,68.729,68.7557,19400.0
2015-05-21 12:50:00,77.14,77.14,77.1,77.11,28200.0,68.7557,68.7557,68.7201,68.729,28200.0
2015-05-21 13:00:00,77.12,77.13,77.11,77.13,24600.0,68.7379,68.7468,68.729,68.7468,24600.0
2015-05-21 13:10:00,77.13,77.14,77.1,77.11,29200.0,68.7468,68.7557,68.7201,68.729,29200.0
2015-05-21 13:20:00,77.12,77.12,77.05,77.08,22400.0,68.7379,68.7379,68.6755,68.7022,22400.0
2015-05-21 13:30:00,77.08,77.11,77.06,77.08,15400.0,68.7022,68.729,68.6844,68.7022,15400.0
2015-05-21 13:40:00,77.09,77.09,77.02,77.03,26200.0,68.7112,68.7112,68.6488,68.6577,26200.0
2015-05-21 13:50:00,77.02,77.04,76.97,76.99,57500.0,68.6488,68.6666,68.6042,68.622,57500.0
2015-05-21 14:00:00,76.99,77.05,76.98,77.03,26400.0,68.622,68.6755,68.6131,68.6577,26400.0
2015-05-21 14:10:00,77.04,77.07,77.03,77.07,28600.0,68.6666,68.6933,68.6577,68.6933,28600.0
2015-05-21 14:20:00,77.07,77.09,77.05,77.08,35100.0,68.6933,68.7112,68.6755,68.7022,35100.0
2015-05-21 14:30:00,77.08,77.12,77.06,77.1,38100.0,68.7022,68.7379,68.6844,68.7201,38100.0
2015-05-21 14:40:00,77.1,77.13,77.09,77.12,111600.0,68.7201,68.7468,68.7112,68.7379,111600.0
2015-05-21 14:50:00,77.13,77.13,77.08,77.08,24500.0,68.7468,68.7468,68.7022,68.7022,24500.0
2015-05-21 15:00:00,77.08,77.11,77.07,77.08,54500.0,68.7022,68.729,68.6933,68.7022,54500.0
2015-05-21 15:10:00,77.08,77.08,76.99,77.02,98500.0,68.7022,68.7022,68.622,68.6488,98500.0
2015-05-21 15:20:00,77.01,77.07,77.01,77.06,29400.0,68.6398,68.6933,68.6398,68.6844,29400.0
2015-05-21 15:30:00,77.07,77.15,77.06,77.15,51800.0,68.6933,68.7646,68.6844,68.7646,51800.0
2015-05-21 15:40:00,77.15,77.2,77.12,77.13,248800.0,68.7646,68.8092,68.7379,68.7468,248800.0
2015-05-21 15:50:00,77.13,77.13,77.03,77.06,423400.0,68.7468,68.7468,68.6577,68.6844,423400.0
2015-05-22 09:30:00,77.06,77.23,77.02,77.21,177700.0,68.6844,68.8359,68.6488,68.8181,177700.0
2015-05-22 09:40:00,77.2,77.22,77.1,77.14,231700.0,68.8092,68.827,68.7201,68.7557,231700.0
2015-05-22 09:50:00,77.14,77.14,77.04,77.06,81300.0,68.7557,68.7557,68.6666,68.6844,81300.0
2015-05-22 10:00:00,77.08,77.12,77.06,77.08,57600.0,68.7022,68.7379,68.6844,68.7022,57600.0
2015-05-22 10:10:00,77.09,77.09,77.01,77.02,46300.0,68.7112,68.7112,68.6398,68.6488,46300.0
2015-05-22 10:20:00,77.02,77.04,76.96,76.99,38800.0,68.6488,68.6666,68.5953,68.622,38800.0
2015-05-22 10:30:00,77.0,77.06,76.98,77.04,31000.0,68.6309,68.6844,68.6131,68.6666,31000.0
2015-05-22 10:40:00,77.04,77.07,77.01,77.03,31000.0,68.6666,68.6933,68.6398,68.6577,31000.0
2015-05-22 10:50:00,77.03,77.06,76.99,77.05,77900.0,68.6577,68.6844,68.622,68.6755,77900.0
2015-05-22 11:00:00,77.05,77.06,76.97,76.98,62800.0,68.6755,68.6844,68.6042,68.6131,62800.0
2015-05-22 11:10:00,76.99,77.0,76.9,76.95,59900.0,68.622,68.6309,68.5418,68.5864,59900.0
2015-05-22 11:20:00,76.95,76.95,76.89,76.91,111300.0,68.5864,68.5864,68.5329,68.5507,111300.0
2015-05-22 11:30:00,76.9,76.9,76.81,76.84,24400.0,68.5418,68.5418,68.4616,68.4883,24400.0
2015-05-22 11:40:00,76.84,76.89,76.83,76.87,70900.0,68.4883,68.5329,68.4794,68.5151,70900.0
2015-05-22 11:50:00,76.87,76.95,76.87,76.94,60500.0,68.5151,68.5864,68.5151,68.5775,60500.0
2015-05-22 12:00:00,76.94,76.97,76.92,76.96,54500.0,68.5775,68.6042,68.5596,68.5953,54500.0
2015-05-22 12:10:00,76.96,76.98,76.95,76.96,18300.0,68.5953,68.6131,68.5864,68.5953,18300.0
2015-05-22 12:20:00,76.96,76.97,76.94,76.96,24700.0,68.5953,68.6042,68.5775,68.5953,24700.0
2015-05-22 12:30:00,76.97,77.02,76.96,77.01,15200.0,68.6042,68.6488,68.5953,68.6398,15200.0
2015-05-22 12:40:00,77.01,77.01,76.97,76.98,72400.0,68.6398,68.6398,68.6042,68.6131,72400.0
2015-05-22 12:50:00,76.99,77.01,76.96,76.99,30900.0,68.622,68.6398,68.5953,68.622,30900.0
2015-05-22 13:00:00,77.0,77.12,76.95,77.08,156900.0,68.6309,68.7379,68.5864,68.7022,156900.0
2015-05-22 13:10:00,77.08,77.08,77.03,77.05,57000.0,68.7022,68.7022,68.6577,68.6755,57000.0
2015-05-22 13:20:00,77.05,77.09,77.04,77.06,45600.0,68.6755,68.7112,68.6666,68.6844,45600.0
2015-05-22 13:30:00,77.06,77.11,77.06,77.08,45400.0,68.6844,68.729,68.6844,68.7022,45400.0
2015-05-22 13:40:00,77.08,77.1,77.06,77.09,29500.0,68.7022,68.7201,68.6844,68.7112,29500.0
2015-05-22 13:50:00,77.09,77.11,77.05,77.05,36700.0,68.7112,68.729,68.6755,68.6755,36700.0
2015-05-22 14:00:00,77.06,77.06,76.97,76.99,94700.0,68.6844,68.6844,68.6042,68.622,94700.0
2015-05-22 14:10:00,76.99,77.01,76.98,76.99,17800.0,68.622,68.6398,68.6131,68.622,17800.0
2015-05-22 14:20:00,76.99,77.04,76.99,77.02,37300.0,68.622,68.6666,68.622,68.6488,37300.0
2015-05-22 14:30:00,77.02,77.04,77.0,77.02,25500.0,68.6488,68.6666,68.6309,68.6488,25500.0
2015-05-22 14:40:00,77.0,77.04,77.0,77.03,14900.0,68.6309,68.6666,68.6309,68.6577,14900.0
2015-05-22 14:50:00,77.03,77.04,77.01,77.03,22600.0,68.6577,68.6666,68.6398,68.6577,22600.0
2015-05-22 15:00:00,77.03,77.07,77.02,77.06,55600.0,68.6577,68.6933,68.6488,68.6844,55600.0
2015-05-22 15:10:00,77.06,77.08,77.05,77.08,50600.0,68.6844,68.7022,68.6755,68.7022,50600.0
2015-05-22 15:20:00,77.08,77.1,77.07,77.08,40700.0,68.7022,68.7201,68.6933,68.7022,40700.0
2015-05-22 15:30:00,77.08,77.09,77.03,77.06,49300.0,68.7022,68.7112,68.6577,68.6844,49300.0
2015-05-22 15:40:00,77.06,77.07,76.98,76.99,93700.0,68.6844,68.6933,68.6131,68.622,93700.0
2015-05-22 15:50:00,76.98,76.98,76.91,76.94,431500.0,68.6131,68.6131,68.5507,68.5775,431500.0
2015-05-26 09:30:00,76.88,77.11,76.86,76.94,228700.0,68.524,68.729,68.5062,68.5775,228700.0
2015-05-26 09:40:00,76.94,76.94,76.75,76.75,724400.0,68.5775,68.5775,68.4081,68.4081,724400.0
2015-05-26 09:50:00,76.75,76.76,76.62,76.64,307700.0,68.4081,68.417,68.2922,68.3101,307700.0
2015-05-26 10:00:00,76.63,76.69,76.58,76.64,126500.0,68.3012,68.3546,68.2566,68.3101,126500.0
2015-05-26 10:10:00,76.63,76.64,76.5,76.54,119500.0,68.3012,68.3101,68.1853,68.2209,119500.0
2015-05-26 10:20:00,76.54,76.6,76.51,76.59,105200.0,68.2209,68.2744,68.1942,68.2655,105200.0
2015-05-26 10:30:00,76.59,76.59,76.44,76.47,82300.0,68.2655,68.2655,68.1318,68.1585,82300.0
2015-05-26 10:40:00,76.46,76.52,76.46,76.5,48000.0,68.1496,68.2031,68.1496,68.1853,48000.0
2015-05-26 10:50:00,76.51,76.51,76.4,76.43,114700.0,68.1942,68.1942,68.0961,68.1229,114700.0
2015-05-26 11:00:00,76.43,76.44,76.33,76.37,127100.0,68.1229,68.1318,68.0338,68.0694,127100.0
2015-05-26 11:10:00,76.37,76.37,76.31,76.32,62400.0,68.0694,68.0694,68.0159,68.0248,62400.0
2015-05-26 11:20:00,76.31,76.4,76.29,76.39,75500.0,68.0159,68.0961,67.9981,68.0872,75500.0
2015-05-26 11:30:00,76.38,76.47,76.36,76.43,87300.0,68.0783,68.1585,68.0605,68.1229,87300.0
2015-05-26 11:40:00,76.43,76.45,76.4,76.4,26200.0,68.1229,68.1407,68.0961,68.0961,26200.0
2015-05-26 11:50:00,76.41,76.41,76.35,76.39,52700.0,68.1051,68.1051,68.0516,68.0872,52700.0
2015-05-26 12:00:00,76.4,76.41,76.36,76.39,33600.0,68.0961,68.1051,68.0605,68.0872,33600.0
2015-05-26 12:10:00,76.38,76.45,76.37,76.45,34300.0,68.0783,68.1407,68.0694,68.1407,34300.0
2015-05-26 12:20:00,76.44,76.5,76.44,76.5,37900.0,68.1318,68.1853,68.1318,68.1853,37900.0
2015-05-26 12:30:00,76.5,76.51,76.43,76.46,63000.0,68.1853,68.1942,68.1229,68.1496,63000.0
2015-05-26 12:40:00,76.46,76.47,76.43,76.47,65900.0,68.1496,68.1585,68.1229,68.1585,65900.0
2015-05-26 12:50:00,76.47,76.48,76.38,76.41,72400.0,68.1585,68.1675,68.0783,68.1051,72400.0
2015-05-26 13:00:00,76.41,76.43,76.33,76.36,76700.0,68.1051,68.1229,68.0338,68.0605,76700.0
2015-05-26 13:10:00,76.36,76.44,76.35,76.42,41800.0,68.0605,68.1318,68.0516,68.114,41800.0
2015-05-26 13:20:00,76.43,76.49,76.41,76.45,88100.0,68.1229,68.1764,68.1051,68.1407,88100.0
2015-05-26 13:30:00,76.45,76.45,76.32,76.34,51600.0,68.1407,68.1407,68.0248,68.0427,51600.0
2015-05-26 13:40:00,76.34,76.38,76.32,76.37,70300.0,68.0427,68.0783,68.0248,68.0694,70300.0
2015-05-26 13:50:00,76.37,76.4,76.3,76.31,99800.0,68.0694,68.0961,68.007,68.0159,99800.0
2015-05-26 14:00:00,76.32,76.37,76.31,76.36,85700.0,68.0248,68.0694,68.0159,68.0605,85700.0
2015-05-26 14:10:00,76.36,76.44,76.34,76.44,58600.0,68.0605,68.1318,68.0427,68.1318,58600.0
2015-05-26 14:20:00,76.44,76.46,76.35,76.36,52700.0,68.1318,68.1496,68.0516,68.0605,52700.0
2015-05-26 14:30:00,76.37,76.4,76.35,76.39,62600.0,68.0694,68.0961,68.0516,68.0872,62600.0
2015-05-26 14:40:00,76.39,76.42,76.33,76.33,55000.0,68.0872,68.114,68.0338,68.0338,55000.0
2015-05-26 14:50:00,76.33,76.33,76.26,76.28,61000.0,68.0338,68.0338,67.9714,67.9892,61000.0
2015-05-26 15:00:00,76.28,76.36,76.27,76.34,69900.0,67.9892,68.0605,67.9803,68.0427,69900.0
2015-05-26 15:10:00,76.34,76.43,76.32,76.36,85100.0,68.0427,68.1229,68.0248,68.0605,85100.0
2015-05-26 15:20:00,76.37,76.39,76.34,76.38,83800.0,68.0694,68.0872,68.0427,68.0783,83800.0
2015-05-26 15:30:00,76.39,76.49,76.39,76.45,130000.0,68.0872,68.1764,68.0872,68.1407,130000.0
2015-05-26 15:40:00,76.44,76.51,76.43,76.47,208200.0,68.1318,68.1942,68.1229,68.1585,208200.0
2015-05-26 15:50:00,76.47,76.47,76.4,76.43,934800.0,68.1585,68.1585,68.0961,68.1229,934800.0
2015-05-27 09:30:00,76.54,76.59,76.38,76.49,251300.0,68.2209,68.2655,68.0783,68.1764,251300.0
2015-05-27 09:40:00,76.5,76.66,76.48,76.65,122700.0,68.1853,68.3279,68.1675,68.319,122700.0
2015-05-27 09:50:00,76.66,76.88,76.66,76.75,245700.0,68.3279,68.524,68.3279,68.4081,245700.0
2015-05-27 10:00:00,76.76,76.8,76.66,76.72,93900.0,68.417,68.4527,68.3279,68.3814,93900.0
2015-05-27 10:10:00,76.73,76.79,76.72,76.73,46700.0,68.3903,68.4438,68.3814,68.3903,46700.0
2015-05-27 10:20:00,76.72,76.78,76.68,76.7,60700.0,68.3814,68.4348,68.3457,68.3635,60700.0
2015-05-27 10:30:00,76.68,76.76,76.68,76.72,51600.0,68.3457,68.417,68.3457,68.3814,51600.0
2015-05-27 10:40:00,76.72,76.73,76.7,76.72,25200.0,68.3814,68.3903,68.3635,68.3814,25200.0
2015-05-27 10:50:00,76.72,76.81,76.71,76.81,44000.0,68.3814,68.4616,68.3725,68.4616,44000.0
2015-05-27 11:00:00,76.81,76.88,76.81,76.84,32200.0,68.4616,68.524,68.4616,68.4883,32200.0
2015-05-27 11:10:00,76.83,76.85,76.8,76.81,45400.0,68.4794,68.4972,68.4527,68.4616,45400.0
2015-05-27 11:20:00,76.79,76.8,76.74,76.8,85200.0,68.4438,68.4527,68.3992,68.4527,85200.0
2015-05-27 11:30:00,76.8,76.82,76.78,76.81,45800.0,68.4527,68.4705,68.4348,68.4616,45800.0
2015-05-27 11:40:00,76.82,76.91,76.81,76.89,125500.0,68.4705,68.5507,68.4616,68.5329,125500.0
2015-05-27 11:50:00,76.9,76.91,76.86,76.87,48600.0,68.5418,68.5507,68.5062,68.5151,48600.0
2015-05-27 12:00:00,76.88,76.89,76.86,76.88,23600.0,68.524,68.5329,68.5062,68.524,23600.0
2015-05-27 12:10:00,76.88,76.88,76.83,76.87,23600.0,68.524,68.524,68.4794,68.5151,23600.0
2015-05-27 12:20:00,76.87,76.88,76.85,76.87,27400.0,68.5151,68.524,68.4972,68.5151,27400.0
2015-05-27 12:30:00,76.88,76.88,76.82,76.83,19100.0,68.524,68.524,68.4705,68.4794,19100.0
2015-05-27 12:40:00,76.82,76.87,76.81,76.86,33400.0,68.4705,68.5151,68.4616,68.5062,33400.0
2015-05-27 12:50:00,76.86,76.87,76.82,76.84,32000.0,68.5062,68.5151,68.4705,68.4883,32000.0
2015-05-27 13:00:00,76.85,76.93,76.85,76.92,29400.0,68.4972,68.5685,68.4972,68.5596,29400.0
2015-05-27 13:10:00,76.93,76.96,76.92,76.95,30100.0,68.5685,68.5953,68.5596,68.5864,30100.0
2015-05-27 13:20:00,76.94,77.0,76.94,77.0,31200.0,68.5775,68.6309,68.5775,68.6309,31200.0
2015-05-27 13:30:00,77.0,77.0,76.96,76.99,42400.0,68.6309,68.6309,68.5953,68.622,42400.0
2015-05-27 13:40:00,77.0,77.0,76.95,76.96,23300.0,68.6309,68.6309,68.5864,68.5953,23300.0
2015-05-27 13:50:00,76.95,76.97,76.94,76.97,54300.0,68.5864,68.6042,68.5775,68.6042,54300.0
2015-05-27 14:00:00,76.97,77.03,76.97,76.98,149900.0,68.6042,68.6577,68.6042,68.6131,149900.0
2015-05-27 14:10:00,76.98,76.99,76.93,76.96,28700.0,68.6131,68.622,68.5685,68.5953,28700.0
2015-05-27 14:20:00,76.96,76.98,76.95,76.98,26500.0,68.5953,68.6131,68.5864,68.6131,26500.0
2015-05-27 14:30:00,76.98,77.01,76.96,76.98,71000.0,68.6131,68.6398,68.5953,68.6131,71000.0
2015-05-27 14:40:00,76.99,77.03,76.98,76.98,33900.0,68.622,68.6577,68.6131,68.6131,33900.0
2015-05-27 14:50:00,76.98,76.99,76.95,76.98,70500.0,68.6131,68.622,68.5864,68.6131,70500.0
2015-05-27 15:00:00,76.98,77.03,76.97,77.03,56000.0,68.6131,68.6577,68.6042,68.6577,56000.0
2015-05-27 15:10:00,77.03,77.06,77.0,77.04,78400.0,68.6577,68.6844,68.6309,68.6666,78400.0
2015-05-27 15:20:00,77.05,77.05,76.98,76.99,91600.0,68.6755,68.6755,68.6131,68.622,91600.0
2015-05-27 15:30:00,77.0,77.0,76.96,76.98,76800.0,68.6309,68.6309,68.5953,68.6131,76800.0
2015-05-27 15:40:00,76.99,77.02,76.96,77.02,183700.0,68.622,68.6488,68.5953,68.6488,183700.0
2015-05-27 15:50:00,77.01,77.04,76.96,76.96,686000.0,68.6398,68.6666,68.5953,68.5953,686000.0
2015-05-28 09:30:00,76.83,76.99,76.83,76.93,169800.0,68.4794,68.622,68.4794,68.5685,169800.0
2015-05-28 09:40:00,76.93,76.95,76.83,76.93,109300.0,68.5685,68.5864,68.4794,68.5685,109300.0
2015-05-28 09:50:00,76.93,76.94,76.66,76.71,216200.0,68.5685,68.5775,68.3279,68.3725,216200.0
2015-05-28 10:00:00,76.72,76.81,76.7,76.81,168200.0,68.3814,68.4616,68.3635,68.4616,168200.0
2015-05-28 10:10:00,76.81,76.89,76.77,76.89,92000.0,68.4616,68.5329,68.4259,68.5329,92000.0
2015-05-28 10:20:00,76.89,76.89,76.81,76.83,34800.0,68.5329,68.5329,68.4616,68.4794,34800.0
2015-05-28 10:30:00,76.83,76.83,76.71,76.76,93000.0,68.4794,68.4794,68.3725,68.417,93000.0
2015-05-28 10:40:00,76.76,76.83,76.75,76.83,28900.0,68.417,68.4794,68.4081,68.4794,28900.0
2015-05-28 10:50:00,76.82,76.88,76.8,76.84,61400.0,68.4705,68.524,68.4527,68.4883,61400.0
2015-05-28 11:00:00,76.83,76.86,76.77,76.8,73900.0,68.4794,68.5062,68.4259,68.4527,73900.0
2015-05-28 11:10:00,76.79,76.92,76.77,76.89,33500.0,68.4438,68.5596,68.4259,68.5329,33500.0
2015-05-28 11:20:00,76.89,76.9,76.83,76.84,179800.0,68.5329,68.5418,68.4794,68.4883,179800.0
2015-05-28 11:30:00,76.85,76.87,76.79,76.83,95300.0,68.4972,68.5151,68.4438,68.4794,95300.0
2015-05-28 11:40:00,76.82,76.86,76.68,76.69,110200.0,68.4705,68.5062,68.3457,68.3546,110200.0
2015-05-28 11:50:00,76.69,76.71,76.66,76.7,58200.0,68.3546,68.3725,68.3279,68.3635,58200.0
2015-05-28 12:00:00,76.7,76.75,76.67,76.73,23700.0,68.3635,68.4081,68.3368,68.3903,23700.0
2015-05-28 12:10:00,76.74,76.79,76.74,76.79,27400.0,68.3992,68.4438,68.3992,68.4438,27400.0
2015-05-28 12:20:00,76.76,76.81,76.75,76.78,15700.0,68.417,68.4616,68.4081,68.4348,15700.0
2015-05-28 12:30:00,76.78,76.78,76.65,76.66,45300.0,68.4348,68.4348,68.319,68.3279,45300.0
2015-05-28 12:40:00,76.66,76.76,76.65,76.76,25800.0,68.3279,68.417,68.319,68.417,25800.0
2015-05-28 12:50:00,76.74,76.74,76.68,76.69,15700.0,68.3992,68.3992,68.3457,68.3546,15700.0
2015-05-28 13:00:00,76.68,76.76,76.67,76.71,23500.0,68.3457,68.417,68.3368,68.3725,23500.0
2015-05-28 13:10:00,76.72,76.72,76.63,76.65,34200.0,68.3814,68.3814,68.3012,68.319,34200.0
2015-05-28 13:20:00,76.65,76.71,76.65,76.71,28500.0,68.319,68.3725,68.319,68.3725,28500.0
2015-05-28 13:30:00,76.71,76.73,76.65,76.73,39300.0,68.3725,68.3903,68.319,68.3903,39300.0
2015-05-28 13:40:00,76.73,76.76,76.72,76.73,25700.0,68.3903,68.417,68.3814,68.3903,25700.0
2015-05-28 13:50:00,76.72,76.77,76.71,76.71,53000.0,68.3814,68.4259,68.3725,68.3725,53000.0
2015-05-28 14:00:00,76.71,76.72,76.68,76.72,21400.0,68.3725,68.3814,68.3457,68.3814,21400.0
2015-05-28 14:10:00,76.72,76.76,76.72,76.74,158700.0,68.3814,68.417,68.3814,68.3992,158700.0
2015-05-28 14:20:00,76.75,76.85,76.74,76.84,141200.0,68.4081,68.4972,68.3992,68.4883,141200.0
2015-05-28 14:30:00,76.84,76.85,76.8,76.82,56000.0,68.4883,68.4972,68.4527,68.4705,56000.0
2015-05-28 14:40:00,76.83,76.83,76.79,76.8,28100.0,68.4794,68.4794,68.4438,68.4527,28100.0
2015-05-28 14:50:00,76.81,76.82,76.79,76.81,22500.0,68.4616,68.4705,68.4438,68.4616,22500.0
2015-05-28 15:00:00,76.8,76.84,76.79,76.8,71100.0,68.4527,68.4883,68.4438,68.4527,71100.0
2015-05-28 15:10:00,76.81,76.84,76.79,76.81,122200.0,68.4616,68.4883,68.4438,68.4616,122200.0
2015-05-28 15:20:00,76.81,76.82,76.73,76.75,85800.0,68.4616,68.4705,68.3903,68.4081,85800.0
2015-05-28 15:30:00,76.75,76.79,76.74,76.78,93500.0,68.4081,68.4438,68.3992,68.4348,93500.0
2015-05-28 15:40:00,76.78,76.83,76.77,76.82,164300.0,68.4348,68.4794,68.4259,68.4705,164300.0
2015-05-28 15:50:00,76.81,76.84,76.8,76.83,222800.0,68.4616,68.4883,68.4527,68.4794,222800.0
2015-05-29 09:30:00,76.61,76.89,76.61,76.78,143700.0,68.2833,68.5329,68.2833,68.4348,143700.0
2015-05-29 09:40:00,76.77,76.82,76.68,76.69,193300.0,68.4259,68.4705,68.3457,68.3546,193300.0
2015-05-29 09:50:00,76.68,76.81,76.68,76.77,92100.0,68.3457,68.4616,68.3457,68.4259,92100.0
2015-05-29 10:00:00,76.77,76.83,76.68,76.7,127000.0,68.4259,68.4794,68.3457,68.3635,127000.0
2015-05-29 10:10:00,76.69,76.71,76.62,76.69,65300.0,68.3546,68.3725,68.2922,68.3546,65300.0
2015-05-29 10:20:00,76.68,76.75,76.66,76.66,55000.0,68.3457,68.4081,68.3279,68.3279,55000.0
2015-05-29 10:30:00,76.65,76.7,76.61,76.62,91700.0,68.319,68.3635,68.2833,68.2922,91700.0
2015-05-29 10:40:00,76.62,76.65,76.44,76.44,167600.0,68.2922,68.319,68.1318,68.1318,167600.0
2015-05-29 10:50:00,76.44,76.47,76.36,76.47,185200.0,68.1318,68.1585,68.0605,68.1585,185200.0
2015-05-29 11:00:00,76.47,76.49,76.41,76.44,134400.0,68.1585,68.1764,68.1051,68.1318,134400.0
2015-05-29 11:10:00,76.44,76.52,76.4,76.51,142200.0,68.1318,68.2031,68.0961,68.1942,142200.0
2015-05-29 11:20:00,76.5,76.51,76.29,76.29,562400.0,68.1853,68.1942,67.9981,67.9981,562400.0
2015-05-29 11:30:00,76.28,76.38,76.28,76.35,98100.0,67.9892,68.0783,67.9892,68.0516,98100.0
2015-05-29 11:40:00,76.36,76.53,76.35,76.48,239300.0,68.0605,68.212,68.0516,68.1675,239300.0
2015-05-29 11:50:00,76.48,76.5,76.44,76.46,70600.0,68.1675,68.1853,68.1318,68.1496,70600.0
2015-05-29 12:00:00,76.47,76.56,76.47,76.53,60100.0,68.1585,68.2388,68.1585,68.212,60100.0
2015-05-29 12:10:00,76.53,76.54,76.44,76.46,40400.0,68.212,68.2209,68.1318,68.1496,40400.0
2015-05-29 12:20:00,76.47,76.56,76.45,76.53,34000.0,68.1585,68.2388,68.1407,68.212,34000.0
2015-05-29 12:30:00,76.54,76.62,76.53,76.6,535100.0,68.2209,68.2922,68.212,68.2744,535100.0
2015-05-29 12:40:00,76.61,76.62,76.57,76.57,38900.0,68.2833,68.2922,68.2477,68.2477,38900.0
2015-05-29 12:50:00,76.57,76.59,76.54,76.54,33400.0,68.2477,68.2655,68.2209,68.2209,33400.0
2015-05-29 13:00:00,76.55,76.56,76.51,76.53,31900.0,68.2298,68.2388,68.1942,68.212,31900.0
2015-05-29 13:10:00,76.54,76.57,76.53,76.54,49300.0,68.2209,68.2477,68.212,68.2209,49300.0
2015-05-29 13:20:00,76.55,76.61,76.54,76.57,64800.0,68.2298,68.2833,68.2209,68.2477,64800.0
2015-05-29 13:30:00,76.57,76.6,76.52,76.52,34000.0,68.2477,68.2744,68.2031,68.2031,34000.0
2015-05-29 13:40:00,76.53,76.57,76.52,76.56,49900.0,68.212,68.2477,68.2031,68.2388,49900.0
2015-05-29 13:50:00,76.56,76.56,76.49,76.5,71000.0,68.2388,68.2388,68.1764,68.1853,71000.0
2015-05-29 14:00:00,76.49,76.5,76.43,76.44,66600.0,68.1764,68.1853,68.1229,68.1318,66600.0
2015-05-29 14:10:00,76.43,76.45,76.39,76.39,91000.0,68.1229,68.1407,68.0872,68.0872,91000.0
2015-05-29 14:20:00,76.4,76.4,76.3,76.33,108200.0,68.0961,68.0961,68.007,68.0338,108200.0
2015-05-29 14:30:00,76.32,76.34,76.27,76.31,79800.0,68.0248,68.0427,67.9803,68.0159,79800.0
2015-05-29 14:40:00,76.31,76.31,76.19,76.2,100500.0,68.0159,68.0159,67.909,67.9179,100500.0
2015-05-29 14:50:00,76.21,76.3,76.2,76.27,61300.0,67.9268,68.007,67.9179,67.9803,61300.0
2015-05-29 15:00:00,76.27,76.36,76.23,76.36,122500.0,67.9803,68.0605,67.9446,68.0605,122500.0
2015-05-29 15:10:00,76.36,76.41,76.31,76.32,87600.0,68.0605,68.1051,68.0159,68.0248,87600.0
2015-05-29 15:20:00,76.33,76.4,76.3,76.39,220600.0,68.0338,68.0961,68.007,68.0872,220600.0
2015-05-29 15:30:00,76.38,76.43,76.32,76.37,195100.0,68.0783,68.1229,68.0248,68.0694,195100.0
2015-05-29 15:40:00,76.37,76.45,76.36,76.39,312200.0,68.0694,68.1407,68.0605,68.0872,312200.0
2015-05-29 15:50:00,76.38,76.39,76.29,76.29,940400.0,68.0783,68.0872,67.9981,67.9981,940400.0
2015-06-01 09:30:00,76.37,76.73,76.37,76.44,240514.0,68.0694,68.3903,68.0694,68.1318,240514.0
2015-06-01 09:40:00,76.44,76.5,76.28,76.28,169351.0,68.1318,68.1853,67.9892,67.9892,169351.0
2015-06-01 09:50:00,76.28,76.34,76.19,76.33,119822.0,67.9892,68.0427,67.909,68.0338,119822.0
2015-06-01 10:00:00,76.33,76.51,76.32,76.44,301377.0,68.0338,68.1942,68.0248,68.1318,301377.0
2015-06-01 10:10:00,76.44,76.44,76.14,76.18,178016.0,68.1318,68.1318,67.8644,67.9001,178016.0
2015-06-01 10:20:00,76.17,76.37,76.17,76.36,118818.0,67.8911,68.0694,67.8911,68.0605,118818.0
2015-06-01 10:30:00,76.35,76.41,76.24,76.36,124128.0,68.0516,68.1051,67.9535,68.0605,124128.0
2015-06-01 10:40:00,76.36,76.39,76.26,76.39,82627.0,68.0605,68.0872,67.9714,68.0872,82627.0
2015-06-01 10:50:00,76.38,76.58,76.38,76.55,135237.0,68.0783,68.2566,68.0783,68.2298,135237.0
2015-06-01 11:00:00,76.55,76.64,76.53,76.58,62162.0,68.2298,68.3101,68.212,68.2566,62162.0
2015-06-01 11:10:00,76.59,76.61,76.52,76.53,33017.0,68.2655,68.2833,68.2031,68.212,33017.0
2015-06-01 11:20:00,76.54,76.57,76.42,76.43,43487.0,68.2209,68.2477,68.114,68.1229,43487.0
2015-06-01 11:30:00,76.42,76.47,76.39,76.42,33205.0,68.114,68.1585,68.0872,68.114,33205.0
2015-06-01 11:40:00,76.41,76.48,76.41,76.45,21835.0,68.1051,68.1675,68.1051,68.1407,21835.0
2015-06-01 11:50:00,76.45,76.47,76.42,76.43,38660.0,68.1407,68.1585,68.114,68.1229,38660.0
2015-06-01 12:00:00,76.44,76.55,76.43,76.53,50683.0,68.1318,68.2298,68.1229,68.212,50683.0
2015-06-01 12:10:00,76.53,76.71,76.5,76.7,96822.0,68.212,68.3725,68.1853,68.3635,96822.0
2015-06-01 12:20:00,76.7,76.76,76.67,76.76,116288.0,68.3635,68.417,68.3368,68.417,116288.0
2015-06-01 12:30:00,76.76,76.77,76.7,76.72,58248.0,68.417,68.4259,68.3635,68.3814,58248.0
2015-06-01 12:40:00,76.72,76.74,76.7,76.71,104989.0,68.3814,68.3992,68.3635,68.3725,104989.0
2015-06-01 12:50:00,76.72,76.77,76.7,76.76,132743.0,68.3814,68.4259,68.3635,68.417,132743.0
2015-06-01 13:00:00,76.76,76.78,76.71,76.72,64417.0,68.417,68.4348,68.3725,68.3814,64417.0
2015-06-01 13:10:00,76.73,76.76,76.65,76.66,95682.0,68.3903,68.417,68.319,68.3279,95682.0
2015-06-01 13:20:00,76.67,76.72,76.67,76.72,54486.0,68.3368,68.3814,68.3368,68.3814,54486.0
2015-06-01 13:30:00,76.72,76.76,76.7,76.72,112344.0,68.3814,68.417,68.3635,68.3814,112344.0
2015-06-01 13:40:00,76.72,76.79,76.72,76.75,57390.0,68.3814,68.4438,68.3814,68.4081,57390.0
2015-06-01 13:50:00,76.75,76.76,76.71,76.76,43798.0,68.4081,68.417,68.3725,68.417,43798.0
2015-06-01 14:00:00,76.76,76.77,76.7,76.71,50439.0,68.417,68.4259,68.3635,68.3725,50439.0
2015-06-01 14:10:00,76.71,76.75,76.69,76.73,47970.0,68.3725,68.4081,68.3546,68.3903,47970.0
2015-06-01 14:20:00,76.73,76.79,76.71,76.78,101484.0,68.3903,68.4438,68.3725,68.4348,101484.0
2015-06-01 14:30:00,76.78,76.79,76.74,76.74,56620.0,68.4348,68.4438,68.3992,68.3992,56620.0
2015-06-01 14:40:00,76.73,76.78,76.72,76.75,75220.0,68.3903,68.4348,68.3814,68.4081,75220.0
2015-06-01 14:50:00,76.74,76.75,76.7,76.74,164827.0,68.3992,68.4081,68.3635,68.3992,164827.0
2015-06-01 15:00:00,76.75,76.78,76.74,76.76,77831.0,68.4081,68.4348,68.3992,68.417,77831.0
2015-06-01 15:10:00,76.75,76.77,76.72,76.72,104118.0,68.4081,68.4259,68.3814,68.3814,104118.0
2015-06-01 15:20:00,76.72,76.72,76.69,76.69,134009.0,68.3814,68.3814,68.3546,68.3546,134009.0
2015-06-01 15:30:00,76.69,76.7,76.58,76.59,268864.0,68.3546,68.3635,68.2566,68.2655,268864.0
2015-06-01 15:40:00,76.59,76.61,76.54,76.6,269609.0,68.2655,68.2833,68.2209,68.2744,269609.0
2015-06-01 15:50:00,76.59,76.6,76.49,76.53,593198.0,68.2655,68.2744,68.1764,68.212,593198.0
2015-06-02 09:30:00,76.35,76.56,76.25,76.31,262590.0,68.0516,68.2388,67.9625,68.0159,262590.0
2015-06-02 09:40:00,76.31,76.41,76.25,76.33,220688.0,68.0159,68.1051,67.9625,68.0338,220688.0
2015-06-02 09:50:00,76.32,76.51,76.29,76.5,423033.0,68.0248,68.1942,67.9981,68.1853,423033.0
2015-06-02 10:00:00,76.49,76.65,76.45,76.64,322399.0,68.1764,68.319,68.1407,68.3101,322399.0
2015-06-02 10:10:00,76.64,76.75,76.64,76.65,388155.0,68.3101,68.4081,68.3101,68.319,388155.0
2015-06-02 10:20:00,76.66,76.75,76.64,76.68,233719.0,68.3279,68.4081,68.3101,68.3457,233719.0
2015-06-02 10:30:00,76.67,76.85,76.67,76.83,270973.0,68.3368,68.4972,68.3368,68.4794,270973.0
2015-06-02 10:40:00,76.83,76.83,76.77,76.8,260862.0,68.4794,68.4794,68.4259,68.4527,260862.0
2015-06-02 10:50:00,76.8,76.8,76.65,76.65,171666.0,68.4527,68.4527,68.319,68.319,171666.0
2015-06-02 11:00:00,76.65,76.76,76.62,76.75,168325.0,68.319,68.417,68.2922,68.4081,168325.0
2015-06-02 11:10:00,76.75,76.79,76.63,76.63,133447.0,68.4081,68.4438,68.3012,68.3012,133447.0
2015-06-02 11:20:00,76.64,76.71,76.64,76.64,129376.0,68.3101,68.3725,68.3101,68.3101,129376.0
2015-06-02 11:30:00,76.65,76.68,76.64,76.65,110993.0,68.319,68.3457,68.3101,68.319,110993.0
2015-06-02 11:40:00,76.67,76.67,76.63,76.66,85397.0,68.3368,68.3368,68.3012,68.3279,85397.0
2015-06-02 11:50:00,76.66,76.69,76.65,76.69,124874.0,68.3279,68.3546,68.319,68.3546,124874.0
2015-06-02 12:00:00,76.7,77.0,76.69,76.96,282508.0,68.3635,68.6309,68.3546,68.5953,282508.0
2015-06-02 12:10:00,76.96,76.98,76.91,76.91,110365.0,68.5953,68.6131,68.5507,68.5507,110365.0
2015-06-02 12:20:00,76.92,76.98,76.91,76.91,133810.0,68.5596,68.6131,68.5507,68.5507,133810.0
2015-06-02 12:30:00,76.92,76.95,76.91,76.94,147673.0,68.5596,68.5864,68.5507,68.5775,147673.0
2015-06-02 12:40:00,76.94,77.01,76.92,77.01,91676.0,68.5775,68.6398,68.5596,68.6398,91676.0
2015-06-02 12:50:00,77.01,77.06,77.0,77.03,172762.0,68.6398,68.6844,68.6309,68.6577,172762.0
2015-06-02 13:00:00,77.03,77.06,76.99,76.99,467388.0,68.6577,68.6844,68.622,68.622,467388.0
2015-06-02 13:10:00,76.99,77.0,76.95,76.98,41586.0,68.622,68.6309,68.5864,68.6131,41586.0
2015-06-02 13:20:00,76.97,77.03,76.92,76.93,61836.0,68.6042,68.6577,68.5596,68.5685,61836.0
2015-06-02 13:30:00,76.93,76.95,76.89,76.92,196032.0,68.5685,68.5864,68.5329,68.5596,196032.0
2015-06-02 13:40:00,76.92,76.97,76.92,76.96,89931.0,68.5596,68.6042,68.5596,68.5953,89931.0
2015-06-02 13:50:00,76.95,77.01,76.94,76.98,56509.0,68.5864,68.6398,68.5775,68.6131,56509.0
2015-06-02 14:00:00,76.98,76.99,76.95,76.96,54434.0,68.6131,68.622,68.5864,68.5953,54434.0
2015-06-02 14:10:00,76.96,76.96,76.84,76.85,121809.0,68.5953,68.5953,68.4883,68.4972,121809.0
2015-06-02 14:20:00,76.84,76.9,76.84,76.87,41826.0,68.4883,68.5418,68.4883,68.5151,41826.0
2015-06-02 14:30:00,76.87,76.91,76.84,76.84,46392.0,68.5151,68.5507,68.4883,68.4883,46392.0
2015-06-02 14:40:00,76.81,76.81,76.77,76.77,215956.0,68.4616,68.4616,68.4259,68.4259,215956.0
2015-06-02 14:50:00,76.77,76.8,76.73,76.8,51077.0,68.4259,68.4527,68.3903,68.4527,51077.0
2015-06-02 15:00:00,76.8,76.81,76.7,76.76,70913.0,68.4527,68.4616,68.3635,68.417,70913.0
2015-06-02 15:10:00,76.75,76.78,76.72,76.75,86321.0,68.4081,68.4348,68.3814,68.4081,86321.0
2015-06-02 15:20:00,76.74,76.76,76.69,76.73,143391.0,68.3992,68.417,68.3546,68.3903,143391.0
2015-06-02 15:30:00,76.73,76.79,76.69,76.74,118679.0,68.3903,68.4438,68.3546,68.3992,118679.0
2015-06-02 15:40:00,76.73,76.75,76.66,76.7,306023.0,68.3903,68.4081,68.3279,68.3635,306023.0
2015-06-02 15:50:00,76.7,76.71,76.66,76.67,411660.0,68.3635,68.3725,68.3279,68.3368,411660.0
2015-06-03 09:30:00,76.9,77.04,76.7,76.86,154230.0,68.5418,68.6666,68.3635,68.5062,154230.0
2015-06-03 09:40:00,76.86,77.12,76.84,77.05,134693.0,68.5062,68.7379,68.4883,68.6755,134693.0
2015-06-03 09:50:00,77.06,77.1,76.97,77.1,86706.0,68.6844,68.7201,68.6042,68.7201,86706.0
2015-06-03 10:00:00,77.09,77.1,76.94,77.04,172499.0,68.7112,68.7201,68.5775,68.6666,172499.0
2015-06-03 10:10:00,77.04,77.29,77.04,77.22,252727.0,68.6666,68.8894,68.6666,68.827,252727.0
2015-06-03 10:20:00,77.23,77.31,77.23,77.29,73339.0,68.8359,68.9072,68.8359,68.8894,73339.0
2015-06-03 10:30:00,77.3,77.35,77.25,77.31,126128.0,68.8983,68.9429,68.8538,68.9072,126128.0
2015-06-03 10:40:00,77.31,77.4,77.27,77.38,128221.0,68.9072,68.9875,68.8716,68.9696,128221.0
2015-06-03 10:50:00,77.38,77.39,77.34,77.36,109406.0,68.9696,68.9785,68.934,68.9518,109406.0
2015-06-03 11:00:00,77.37,77.39,77.3,77.31,89118.0,68.9607,68.9785,68.8983,68.9072,89118.0
2015-06-03 11:10:00,77.32,77.35,77.3,77.34,290925.0,68.9162,68.9429,68.8983,68.934,290925.0
2015-06-03 11:20:00,77.35,77.35,77.24,77.25,95605.0,68.9429,68.9429,68.8448,68.8538,95605.0
2015-06-03 11:30:00,77.25,77.32,77.24,77.27,97075.0,68.8538,68.9162,68.8448,68.8716,97075.0
2015-06-03 11:40:00,77.27,77.27,77.15,77.15,69673.0,68.8716,68.8716,68.7646,68.7646,69673.0
2015-06-03 11:50:00,77.15,77.2,77.1,77.2,40797.0,68.7646,68.8092,68.7201,68.8092,40797.0
2015-06-03 12:00:00,77.19,77.21,77.14,77.19,79698.0,68.8003,68.8181,68.7557,68.8003,79698.0
2015-06-03 12:10:00,77.19,77.21,77.14,77.14,61690.0,68.8003,68.8181,68.7557,68.7557,61690.0
2015-06-03 12:20:00,77.14,77.15,77.07,77.14,33598.0,68.7557,68.7646,68.6933,68.7557,33598.0
2015-06-03 12:30:00,77.14,77.16,77.08,77.15,71276.0,68.7557,68.7735,68.7022,68.7646,71276.0
2015-06-03 12:40:00,77.15,77.17,77.06,77.11,34422.0,68.7646,68.7825,68.6844,68.729,34422.0
2015-06-03 12:50:00,77.1,77.18,77.06,77.17,45638.0,68.7201,68.7914,68.6844,68.7825,45638.0
2015-06-03 13:00:00,77.17,77.19,77.14,77.17,50086.0,68.7825,68.8003,68.7557,68.7825,50086.0
2015-06-03 13:10:00,77.16,77.23,77.16,77.23,32165.0,68.7735,68.8359,68.7735,68.8359,32165.0
2015-06-03 13:20:00,77.23,77.23,77.17,77.2,67748.0,68.8359,68.8359,68.7825,68.8092,67748.0
2015-06-03 13:30:00,77.19,77.22,77.14,77.2,46241.0,68.8003,68.827,68.7557,68.8092,46241.0
2015-06-03 13:40:00,77.2,77.24,77.17,77.2,83892.0,68.8092,68.8448,68.7825,68.8092,83892.0
2015-06-03 13:50:00,77.21,77.25,77.2,77.23,131050.0,68.8181,68.8538,68.8092,68.8359,131050.0
2015-06-03 14:00:00,77.23,77.31,77.23,77.29,85293.0,68.8359,68.9072,68.8359,68.8894,85293.0
2015-06-03 14:10:00,77.29,77.34,77.28,77.33,65836.0,68.8894,68.934,68.8805,68.9251,65836.0
2015-06-03 14:20:00,77.33,77.36,77.32,77.33,62725.0,68.9251,68.9518,68.9162,68.9251,62725.0
2015-06-03 14:30:00,77.34,77.37,77.3,77.33,81644.0,68.934,68.9607,68.8983,68.9251,81644.0
2015-06-03 14:40:00,77.34,77.36,77.33,77.34,109657.0,68.934,68.9518,68.9251,68.934,109657.0
2015-06-03 14:50:00,77.34,77.35,77.28,77.3,127311.0,68.934,68.9429,68.8805,68.8983,127311.0
2015-06-03 15:00:00,77.3,77.34,77.28,77.33,73612.0,68.8983,68.934,68.8805,68.9251,73612.0
2015-06-03 15:10:00,77.33,77.35,77.23,77.25,95106.0,68.9251,68.9429,68.8359,68.8538,95106.0
2015-06-03 15:20:00,77.25,77.28,77.22,77.25,80870.0,68.8538,68.8805,68.827,68.8538,80870.0
2015-06-03 15:30:00,77.25,77.31,77.22,77.31,118573.0,68.8538,68.9072,68.827,68.9072,118573.0
2015-06-03 15:40:00,77.31,77.31,77.24,77.25,179455.0,68.9072,68.9072,68.8448,68.8538,179455.0
2015-06-03 15:50:00,77.25,77.28,77.21,77.28,474030.0,68.8538,68.8805,68.8181,68.8805,474030.0
2015-06-04 09:30:00,77.11,77.11,76.75,76.94,246410.0,68.729,68.729,68.4081,68.5775,246410.0
2015-06-04 09:40:00,76.98,77.16,76.94,76.98,249692.0,68.6131,68.7735,68.5775,68.6131,249692.0
2015-06-04 09:50:00,76.98,77.14,76.92,77.11,175398.0,68.6131,68.7557,68.5596,68.729,175398.0
2015-06-04 10:00:00,77.1,77.27,77.09,77.21,201338.0,68.7201,68.8716,68.7112,68.8181,201338.0
2015-06-04 10:10:00,77.21,77.27,77.16,77.19,106686.0,68.8181,68.8716,68.7735,68.8003,106686.0
2015-06-04 10:20:00,77.2,77.22,77.09,77.13,101114.0,68.8092,68.827,68.7112,68.7468,101114.0
2015-06-04 10:30:00,77.12,77.12,77.0,77.1,71473.0,68.7379,68.7379,68.6309,68.7201,71473.0
2015-06-04 10:40:00,77.09,77.18,77.09,77.15,36472.0,68.7112,68.7914,68.7112,68.7646,36472.0
2015-06-04 10:50:00,77.15,77.16,77.02,77.03,212643.0,68.7646,68.7735,68.6488,68.6577,212643.0
2015-06-04 11:00:00,77.03,77.04,76.92,76.96,88461.0,68.6577,68.6666,68.5596,68.5953,88461.0
2015-06-04 11:10:00,76.97,77.17,76.94,77.08,103762.0,68.6042,68.7825,68.5775,68.7022,103762.0
2015-06-04 11:20:00,77.08,77.13,77.03,77.04,33977.0,68.7022,68.7468,68.6577,68.6666,33977.0
2015-06-04 11:30:00,77.04,77.04,76.92,76.96,114191.0,68.6666,68.6666,68.5596,68.5953,114191.0
2015-06-04 11:40:00,76.96,77.05,76.9,76.93,57388.0,68.5953,68.6755,68.5418,68.5685,57388.0
2015-06-04 11:50:00,76.95,77.05,76.93,77.0,313850.0,68.5864,68.6755,68.5685,68.6309,313850.0
2015-06-04 12:00:00,76.99,77.04,76.96,77.04,112915.0,68.622,68.6666,68.5953,68.6666,112915.0
2015-06-04 12:10:00,77.03,77.04,76.99,76.99,48138.0,68.6577,68.6666,68.622,68.622,48138.0
2015-06-04 12:20:00,76.99,77.0,76.96,76.98,75698.0,68.622,68.6309,68.5953,68.6131,75698.0
2015-06-04 12:30:00,76.97,77.04,76.93,77.0,64505.0,68.6042,68.6666,68.5685,68.6309,64505.0
2015-06-04 12:40:00,77.0,77.0,76.95,76.97,47387.0,68.6309,68.6309,68.5864,68.6042,47387.0
2015-06-04 12:50:00,76.97,76.98,76.89,76.91,42337.0,68.6042,68.6131,68.5329,68.5507,42337.0
2015-06-04 13:00:00,76.91,76.91,76.77,76.8,131282.0,68.5507,68.5507,68.4259,68.4527,131282.0
2015-06-04 13:10:00,76.8,76.86,76.66,76.7,248125.0,68.4527,68.5062,68.3279,68.3635,248125.0
2015-06-04 13:20:00,76.7,76.72,76.63,76.69,89780.0,68.3635,68.3814,68.3012,68.3546,89780.0
2015-06-04 13:30:00,76.69,76.73,76.64,76.73,76947.0,68.3546,68.3903,68.3101,68.3903,76947.0
2015-06-04 13:40:00,76.73,76.73,76.64,76.65,77436.0,68.3903,68.3903,68.3101,68.319,77436.0
2015-06-04 13:50:00,76.65,76.7,76.62,76.65,108757.0,68.319,68.3635,68.2922,68.319,108757.0
2015-06-04 14:00:00,76.65,76.7,76.61,76.67,111258.0,68.319,68.3635,68.2833,68.3368,111258.0
2015-06-04 14:10:00,76.68,76.77,76.65,76.74,131545.0,68.3457,68.4259,68.319,68.3992,131545.0
2015-06-04 14:20:00,76.74,76.8,76.73,76.73,132857.0,68.3992,68.4527,68.3903,68.3903,132857.0
2015-06-04 14:30:00,76.74,76.75,76.68,76.73,87286.0,68.3992,68.4081,68.3457,68.3903,87286.0
2015-06-04 14:40:00,76.74,76.79,76.72,76.72,71625.0,68.3992,68.4438,68.3814,68.3814,71625.0
2015-06-04 14:50:00,76.74,76.79,76.72,76.75,141749.0,68.3992,68.4438,68.3814,68.4081,141749.0
2015-06-04 15:00:00,76.75,76.82,76.75,76.77,161770.0,68.4081,68.4705,68.4081,68.4259,161770.0
2015-06-04 15:10:00,76.77,76.78,76.68,76.69,153407.0,68.4259,68.4348,68.3457,68.3546,153407.0
2015-06-04 15:20:00,76.69,76.71,76.64,76.67,158132.0,68.3546,68.3725,68.3101,68.3368,158132.0
2015-06-04 15:30:00,76.66,76.68,76.63,76.67,160858.0,68.3279,68.3457,68.3012,68.3368,160858.0
2015-06-04 15:40:00,76.67,76.71,76.66,76.66,230041.0,68.3368,68.3725,68.3279,68.3279,230041.0
2015-06-04 15:50:00,76.66,76.75,76.6,76.75,587657.0,68.3279,68.4081,68.2744,68.4081,587657.0
2015-06-05 09:30:00,76.52,76.68,76.26,76.26,278823.0,68.2031,68.3457,67.9714,67.9714,278823.0
2015-06-05 09:40:00,76.26,76.37,76.16,76.3,212238.0,67.9714,68.0694,67.8822,68.007,212238.0
2015-06-05 09:50:00,76.29,76.4,76.29,76.37,136567.0,67.9981,68.0961,67.9981,68.0694,136567.0
2015-06-05 10:00:00,76.37,76.56,76.36,76.43,189229.0,68.0694,68.2388,68.0605,68.1229,189229.0
2015-06-05 10:10:00,76.43,76.53,76.41,76.5,92384.0,68.1229,68.212,68.1051,68.1853,92384.0
2015-06-05 10:20:00,76.51,76.6,76.5,76.53,86275.0,68.1942,68.2744,68.1853,68.212,86275.0
2015-06-05 10:30:00,76.54,76.66,76.53,76.65,60123.0,68.2209,68.3279,68.212,68.319,60123.0
2015-06-05 10:40:00,76.65,76.68,76.5,76.53,131058.0,68.319,68.3457,68.1853,68.212,131058.0
2015-06-05 10:50:00,76.52,76.56,76.46,76.53,160233.0,68.2031,68.2388,68.1496,68.212,160233.0
2015-06-05 11:00:00,76.54,76.6,76.51,76.56,134294.0,68.2209,68.2744,68.1942,68.2388,134294.0
2015-06-05 11:10:00,76.57,76.63,76.56,76.63,90650.0,68.2477,68.3012,68.2388,68.3012,90650.0
2015-06-05 11:20:00,76.63,76.68,76.58,76.66,103813.0,68.3012,68.3457,68.2566,68.3279,103813.0
2015-06-05 11:30:00,76.65,76.67,76.56,76.61,50922.0,68.319,68.3368,68.2388,68.2833,50922.0
2015-06-05 11:40:00,76.61,76.64,76.56,76.62,49634.0,68.2833,68.3101,68.2388,68.2922,49634.0
2015-06-05 11:50:00,76.62,76.68,76.58,76.66,89957.0,68.2922,68.3457,68.2566,68.3279,89957.0
2015-06-05 12:00:00,76.66,76.66,76.6,76.64,44325.0,68.3279,68.3279,68.2744,68.3101,44325.0
2015-06-05 12:10:00,76.64,76.66,76.61,76.63,53214.0,68.3101,68.3279,68.2833,68.3012,53214.0
2015-06-05 12:20:00,76.62,76.64,76.51,76.53,40799.0,68.2922,68.3101,68.1942,68.212,40799.0
2015-06-05 12:30:00,76.52,76.56,76.48,76.55,40283.0,68.2031,68.2388,68.1675,68.2298,40283.0
2015-06-05 12:40:00,76.55,76.66,76.52,76.6,41658.0,68.2298,68.3279,68.2031,68.2744,41658.0
2015-06-05 12:50:00,76.61,76.69,76.61,76.69,38430.0,68.2833,68.3546,68.2833,68.3546,38430.0
2015-06-05 13:00:00,76.68,76.69,76.65,76.67,33383.0,68.3457,68.3546,68.319,68.3368,33383.0
2015-06-05 13:10:00,76.68,76.68,76.6,76.64,63520.0,68.3457,68.3457,68.2744,68.3101,63520.0
2015-06-05 13:20:00,76.65,76.66,76.6,76.65,25320.0,68.319,68.3279,68.2744,68.319,25320.0
2015-06-05 13:30:00,76.65,76.7,76.64,76.68,25729.0,68.319,68.3635,68.3101,68.3457,25729.0
2015-06-05 13:40:00,76.67,76.67,76.61,76.62,34980.0,68.3368,68.3368,68.2833,68.2922,34980.0
2015-06-05 13:50:00,76.62,76.64,76.6,76.61,28126.0,68.2922,68.3101,68.2744,68.2833,28126.0
2015-06-05 14:00:00,76.62,76.67,76.62,76.65,30717.0,68.2922,68.3368,68.2922,68.319,30717.0
2015-06-05 14:10:00,76.64,76.68,76.62,76.67,18669.0,68.3101,68.3457,68.2922,68.3368,18669.0
2015-06-05 14:20:00,76.67,76.67,76.59,76.61,22660.0,68.3368,68.3368,68.2655,68.2833,22660.0
2015-06-05 14:30:00,76.62,76.63,76.59,76.6,102761.0,68.2922,68.3012,68.2655,68.2744,102761.0
2015-06-05 14:40:00,76.6,76.61,76.54,76.57,37739.0,68.2744,68.2833,68.2209,68.2477,37739.0
2015-06-05 14:50:00,76.56,76.65,76.56,76.59,72436.0,68.2388,68.319,68.2388,68.2655,72436.0
2015-06-05 15:00:00,76.59,76.64,76.57,76.58,76976.0,68.2655,68.3101,68.2477,68.2566,76976.0
2015-06-05 15:10:00,76.58,76.6,76.56,76.56,43296.0,68.2566,68.2744,68.2388,68.2388,43296.0
2015-06-05 15:20:00,76.55,76.56,76.51,76.53,55380.0,68.2298,68.2388,68.1942,68.212,55380.0
2015-06-05 15:30:00,76.52,76.59,76.47,76.49,101436.0,68.2031,68.2655,68.1585,68.1764,101436.0
2015-06-05 15:40:00,76.47,76.53,76.45,76.53,116622.0,68.1585,68.212,68.1407,68.212,116622.0
2015-06-05 15:50:00,76.52,76.55,76.48,76.51,262625.0,68.2031,68.2298,68.1675,68.1942,262625.0
2015-06-08 09:30:00,76.43,76.46,76.2,76.35,176613.0,68.1229,68.1496,67.9179,68.0516,176613.0
2015-06-08 09:40:00,76.34,76.43,76.25,76.35,157782.0,68.0427,68.1229,67.9625,68.0516,157782.0
2015-06-08 09:50:00,76.33,76.33,76.19,76.24,103333.0,68.0338,68.0338,67.909,67.9535,103333.0
2015-06-08 10:00:00,76.23,76.33,76.21,76.31,65571.0,67.9446,68.0338,67.9268,68.0159,65571.0
2015-06-08 10:10:00,76.31,76.36,76.27,76.31,64087.0,68.0159,68.0605,67.9803,68.0159,64087.0
2015-06-08 10:20:00,76.31,76.37,76.29,76.34,119116.0,68.0159,68.0694,67.9981,68.0427,119116.0
2015-06-08 10:30:00,76.33,76.39,76.3,76.34,64852.0,68.0338,68.0872,68.007,68.0427,64852.0
2015-06-08 10:40:00,76.34,76.4,76.31,76.34,82815.0,68.0427,68.0961,68.0159,68.0427,82815.0
2015-06-08 10:50:00,76.34,76.36,76.28,76.29,55602.0,68.0427,68.0605,67.9892,67.9981,55602.0
2015-06-08 11:00:00,76.29,76.37,76.26,76.34,61246.0,67.9981,68.0694,67.9714,68.0427,61246.0
2015-06-08 11:10:00,76.34,76.36,76.28,76.34,57338.0,68.0427,68.0605,67.9892,68.0427,57338.0
2015-06-08 11:20:00,76.35,76.39,76.25,76.25,56180.0,68.0516,68.0872,67.9625,67.9625,56180.0
2015-06-08 11:30:00,76.25,76.28,76.23,76.27,64652.0,67.9625,67.9892,67.9446,67.9803,64652.0
2015-06-08 11:40:00,76.26,76.3,76.23,76.25,71678.0,67.9714,68.007,67.9446,67.9625,71678.0
2015-06-08 11:50:00,76.25,76.26,76.19,76.21,57174.0,67.9625,67.9714,67.909,67.9268,57174.0
2015-06-08 12:00:00,76.21,76.25,76.18,76.22,43870.0,67.9268,67.9625,67.9001,67.9357,43870.0
2015-06-08 12:10:00,76.23,76.25,76.2,76.23,33170.0,67.9446,67.9625,67.9179,67.9446,33170.0
2015-06-08 12:20:00,76.23,76.23,76.19,76.22,30090.0,67.9446,67.9446,67.909,67.9357,30090.0
2015-06-08 12:30:00,76.21,76.25,76.19,76.23,21590.0,67.9268,67.9625,67.909,67.9446,21590.0
2015-06-08 12:40:00,76.23,76.24,76.17,76.17,40458.0,67.9446,67.9535,67.8911,67.8911,40458.0
2015-06-08 12:50:00,76.18,76.19,76.11,76.13,67694.0,67.9001,67.909,67.8377,67.8555,67694.0
2015-06-08 13:00:00,76.12,76.14,76.11,76.12,34109.0,67.8466,67.8644,67.8377,67.8466,34109.0
2015-06-08 13:10:00,76.12,76.14,76.09,76.12,36890.0,67.8466,67.8644,67.8198,67.8466,36890.0
2015-06-08 13:20:00,76.12,76.13,76.08,76.09,30653.0,67.8466,67.8555,67.8109,67.8198,30653.0
2015-06-08 13:30:00,76.09,76.1,75.97,75.98,86405.0,67.8198,67.8288,67.7129,67.7218,86405.0
2015-06-08 13:40:00,75.99,76.06,75.98,76.05,45122.0,67.7307,67.7931,67.7218,67.7842,45122.0
2015-06-08 13:50:00,76.05,76.12,76.03,76.1,65477.0,67.7842,67.8466,67.7664,67.8288,65477.0
2015-06-08 14:00:00,76.1,76.1,76.03,76.03,55648.0,67.8288,67.8288,67.7664,67.7664,55648.0
2015-06-08 14:10:00,76.04,76.08,76.02,76.05,92564.0,67.7753,67.8109,67.7575,67.7842,92564.0
2015-06-08 14:20:00,76.04,76.12,76.04,76.12,51436.0,67.7753,67.8466,67.7753,67.8466,51436.0
2015-06-08 14:30:00,76.12,76.25,76.11,76.2,80812.0,67.8466,67.9625,67.8377,67.9179,80812.0
2015-06-08 14:40:00,76.2,76.25,76.2,76.23,38375.0,67.9179,67.9625,67.9179,67.9446,38375.0
2015-06-08 14:50:00,76.24,76.29,76.22,76.26,214397.0,67.9535,67.9981,67.9357,67.9714,214397.0
2015-06-08 15:00:00,76.25,76.26,76.18,76.19,112702.0,67.9625,67.9714,67.9001,67.909,112702.0
2015-06-08 15:10:00,76.19,76.21,76.15,76.19,49889.0,67.909,67.9268,67.8733,67.909,49889.0
2015-06-08 15:20:00,76.19,76.22,76.13,76.17,70181.0,67.909,67.9357,67.8555,67.8911,70181.0
2015-06-08 15:30:00,76.16,76.17,76.07,76.08,93704.0,67.8822,67.8911,67.802,67.8109,93704.0
2015-06-08 15:40:00,76.07,76.13,76.06,76.11,128150.0,67.802,67.8555,67.7931,67.8377,128150.0
2015-06-08 15:50:00,76.1,76.11,75.96,75.97,392945.0,67.8288,67.8377,67.704,67.7129,392945.0
2015-06-09 09:30:00,76.0,76.13,75.89,75.92,328684.0,67.7396,67.8555,67.6416,67.6683,328684.0
2015-06-09 09:40:00,75.91,75.97,75.7,75.8,211915.0,67.6594,67.7129,67.4722,67.5614,211915.0
2015-06-09 09:50:00,75.8,75.83,75.72,75.75,159515.0,67.5614,67.5881,67.4901,67.5168,159515.0
2015-06-09 10:00:00,75.74,75.75,75.59,75.71,429793.0,67.5079,67.5168,67.3742,67.4811,429793.0
2015-06-09 10:10:00,75.71,75.78,75.62,75.62,92554.0,67.4811,67.5435,67.4009,67.4009,92554.0
2015-06-09 10:20:00,75.62,75.64,75.49,75.5,139860.0,67.4009,67.4188,67.2851,67.294,139860.0
2015-06-09 10:30:00,75.5,75.63,75.44,75.63,216540.0,67.294,67.4098,67.2405,67.4098,216540.0
2015-06-09 10:40:00,75.63,75.69,75.62,75.67,133529.0,67.4098,67.4633,67.4009,67.4455,133529.0
2015-06-09 10:50:00,75.67,75.79,75.65,75.78,169746.0,67.4455,67.5524,67.4277,67.5435,169746.0
2015-06-09 11:00:00,75.79,75.85,75.76,75.76,115661.0,67.5524,67.6059,67.5257,67.5257,115661.0
2015-06-09 11:10:00,75.77,75.81,75.73,75.77,45696.0,67.5346,67.5703,67.499,67.5346,45696.0
2015-06-09 11:20:00,75.76,75.81,75.74,75.79,51925.0,67.5257,67.5703,67.5079,67.5524,51925.0
2015-06-09 11:30:00,75.79,75.91,75.79,75.9,36386.0,67.5524,67.6594,67.5524,67.6505,36386.0
2015-06-09 11:40:00,75.89,75.92,75.87,75.88,34424.0,67.6416,67.6683,67.6238,67.6327,34424.0
2015-06-09 11:50:00,75.89,75.9,75.83,75.87,60833.0,67.6416,67.6505,67.5881,67.6238,60833.0
2015-06-09 12:00:00,75.87,75.88,75.81,75.83,48800.0,67.6238,67.6327,67.5703,67.5881,48800.0
2015-06-09 12:10:00,75.84,75.84,75.75,75.78,37750.0,67.597,67.597,67.5168,67.5435,37750.0
2015-06-09 12:20:00,75.78,75.83,75.77,75.8,21800.0,67.5435,67.5881,67.5346,67.5614,21800.0
2015-06-09 12:30:00,75.8,75.82,75.77,75.82,44682.0,67.5614,67.5792,67.5346,67.5792,44682.0
2015-06-09 12:40:00,75.82,75.83,75.78,75.79,33429.0,67.5792,67.5881,67.5435,67.5524,33429.0
2015-06-09 12:50:00,75.79,75.87,75.79,75.86,43380.0,67.5524,67.6238,67.5524,67.6148,43380.0
2015-06-09 13:00:00,75.87,75.95,75.87,75.93,47240.0,67.6238,67.6951,67.6238,67.6772,47240.0
2015-06-09 13:10:00,75.93,75.96,75.92,75.96,24617.0,67.6772,67.704,67.6683,67.704,24617.0
2015-06-09 13:20:00,75.96,75.99,75.95,75.98,172415.0,67.704,67.7307,67.6951,67.7218,172415.0
2015-06-09 13:30:00,75.98,75.99,75.95,75.96,53094.0,67.7218,67.7307,67.6951,67.704,53094.0
2015-06-09 13:40:00,75.96,75.96,75.87,75.88,80562.0,67.704,67.704,67.6238,67.6327,80562.0
2015-06-09 13:50:00,75.88,75.91,75.86,75.88,73578.0,67.6327,67.6594,67.6148,67.6327,73578.0
2015-06-09 14:00:00,75.89,75.95,75.87,75.93,89242.0,67.6416,67.6951,67.6238,67.6772,89242.0
2015-06-09 14:10:00,75.93,75.96,75.9,75.92,32683.0,67.6772,67.704,67.6505,67.6683,32683.0
2015-06-09 14:20:00,75.92,75.97,75.92,75.96,61188.0,67.6683,67.7129,67.6683,67.704,61188.0
2015-06-09 14:30:00,75.97,76.03,75.97,76.02,82318.0,67.7129,67.7664,67.7129,67.7575,82318.0
2015-06-09 14:40:00,76.02,76.06,76.01,76.02,74381.0,67.7575,67.7931,67.7485,67.7575,74381.0
2015-06-09 14:50:00,76.02,76.03,75.93,75.96,60211.0,67.7575,67.7664,67.6772,67.704,60211.0
2015-06-09 15:00:00,75.95,75.96,75.87,75.87,182880.0,67.6951,67.704,67.6238,67.6238,182880.0
2015-06-09 15:10:00,75.87,75.95,75.85,75.94,74965.0,67.6238,67.6951,67.6059,67.6861,74965.0
2015-06-09 15:20:00,75.93,75.94,75.83,75.86,119276.0,67.6772,67.6861,67.5881,67.6148,119276.0
2015-06-09 15:30:00,75.87,75.9,75.82,75.88,126027.0,67.6238,67.6505,67.5792,67.6327,126027.0
2015-06-09 15:40:00,75.89,75.92,75.86,75.92,92010.0,67.6416,67.6683,67.6148,67.6683,92010.0
2015-06-09 15:50:00,75.93,75.98,75.91,75.91,544491.0,67.6772,67.7218,67.6594,67.6594,544491.0
2015-06-10 09:30:00,76.22,76.39,76.13,76.28,323605.0,67.9357,68.0872,67.8555,67.9892,323605.0
2015-06-10 09:40:00,76.28,76.39,76.22,76.35,184971.0,67.9892,68.0872,67.9357,68.0516,184971.0
2015-06-10 09:50:00,76.35,76.44,76.35,76.39,176690.0,68.0516,68.1318,68.0516,68.0872,176690.0
2015-06-10 10:00:00,76.39,76.49,76.38,76.48,101080.0,68.0872,68.1764,68.0783,68.1675,101080.0
2015-06-10 10:10:00,76.48,76.5,76.41,76.47,178648.0,68.1675,68.1853,68.1051,68.1585,178648.0
2015-06-10 10:20:00,76.48,76.52,76.46,76.48,67607.0,68.1675,68.2031,68.1496,68.1675,67607.0
2015-06-10 10:30:00,76.49,76.56,76.44,76.5,307813.0,68.1764,68.2388,68.1318,68.1853,307813.0
2015-06-10 10:40:00,76.5,76.53,76.48,76.52,75972.0,68.1853,68.212,68.1675,68.2031,75972.0
2015-06-10 10:50:00,76.52,76.58,76.47,76.57,60548.0,68.2031,68.2566,68.1585,68.2477,60548.0
2015-06-10 11:00:00,76.58,76.61,76.54,76.56,64262.0,68.2566,68.2833,68.2209,68.2388,64262.0
2015-06-10 11:10:00,76.56,76.86,76.56,76.77,220849.0,68.2388,68.5062,68.2388,68.4259,220849.0
2015-06-10 11:20:00,76.76,76.8,76.71,76.79,80044.0,68.417,68.4527,68.3725,68.4438,80044.0
2015-06-10 11:30:00,76.79,76.82,76.76,76.79,70985.0,68.4438,68.4705,68.417,68.4438,70985.0
2015-06-10 11:40:00,76.78,76.83,76.76,76.76,101288.0,68.4348,68.4794,68.417,68.417,101288.0
2015-06-10 11:50:00,76.76,76.8,76.74,76.77,39282.0,68.417,68.4527,68.3992,68.4259,39282.0
2015-06-10 12:00:00,76.76,76.84,76.75,76.78,94175.0,68.417,68.4883,68.4081,68.4348,94175.0
2015-06-10 12:10:00,76.79,76.83,76.78,76.81,54683.0,68.4438,68.4794,68.4348,68.4616,54683.0
2015-06-10 12:20:00,76.81,76.82,76.78,76.78,45062.0,68.4616,68.4705,68.4348,68.4348,45062.0
2015-06-10 12:30:00,76.79,76.83,76.76,76.77,36365.0,68.4438,68.4794,68.417,68.4259,36365.0
2015-06-10 12:40:00,76.77,76.81,76.77,76.8,18833.0,68.4259,68.4616,68.4259,68.4527,18833.0
2015-06-10 12:50:00,76.8,76.83,76.79,76.8,49031.0,68.4527,68.4794,68.4438,68.4527,49031.0
2015-06-10 13:00:00,76.81,76.85,76.8,76.84,26396.0,68.4616,68.4972,68.4527,68.4883,26396.0
2015-06-10 13:10:00,76.84,76.84,76.75,76.75,39253.0,68.4883,68.4883,68.4081,68.4081,39253.0
2015-06-10 13:20:00,76.75,76.79,76.74,76.75,94841.0,68.4081,68.4438,68.3992,68.4081,94841.0
2015-06-10 13:30:00,76.74,76.77,76.71,76.76,54838.0,68.3992,68.4259,68.3725,68.417,54838.0
2015-06-10 13:40:00,76.75,76.75,76.72,76.72,34598.0,68.4081,68.4081,68.3814,68.3814,34598.0
2015-06-10 13:50:00,76.72,76.75,76.72,76.73,32838.0,68.3814,68.4081,68.3814,68.3903,32838.0
2015-06-10 14:00:00,76.74,76.83,76.74,76.8,81714.0,68.3992,68.4794,68.3992,68.4527,81714.0
2015-06-10 14:10:00,76.8,76.83,76.77,76.83,55906.0,68.4527,68.4794,68.4259,68.4794,55906.0
2015-06-10 14:20:00,76.82,76.86,76.82,76.83,103433.0,68.4705,68.5062,68.4705,68.4794,103433.0
2015-06-10 14:30:00,76.83,76.84,76.81,76.81,22616.0,68.4794,68.4883,68.4616,68.4616,22616.0
2015-06-10 14:40:00,76.81,76.84,76.8,76.81,81531.0,68.4616,68.4883,68.4527,68.4616,81531.0
2015-06-10 14:50:00,76.8,76.84,76.8,76.83,38239.0,68.4527,68.4883,68.4527,68.4794,38239.0
2015-06-10 15:00:00,76.84,76.84,76.79,76.79,67361.0,68.4883,68.4883,68.4438,68.4438,67361.0
2015-06-10 15:10:00,76.79,76.79,76.76,76.77,86510.0,68.4438,68.4438,68.417,68.4259,86510.0
2015-06-10 15:20:00,76.77,76.81,76.76,76.77,134603.0,68.4259,68.4616,68.417,68.4259,134603.0
2015-06-10 15:30:00,76.76,76.77,76.71,76.72,74407.0,68.417,68.4259,68.3725,68.3814,74407.0
2015-06-10 15:40:00,76.72,76.8,76.71,76.78,161379.0,68.3814,68.4527,68.3725,68.4348,161379.0
2015-06-10 15:50:00,76.79,76.8,76.67,76.68,769664.0,68.4438,68.4527,68.3368,68.3457,769664.0
2015-06-11 09:30:00,76.88,77.12,76.81,77.08,220568.0,68.524,68.7379,68.4616,68.7022,220568.0
2015-06-11 09:40:00,77.09,77.1,76.97,77.08,238705.0,68.7112,68.7201,68.6042,68.7022,238705.0
2015-06-11 09:50:00,77.09,77.19,77.08,77.14,299488.0,68.7112,68.8003,68.7022,68.7557,299488.0
2015-06-11 10:00:00,77.13,77.19,77.11,77.15,92074.0,68.7468,68.8003,68.729,68.7646,92074.0
2015-06-11 10:10:00,77.14,77.16,77.07,77.16,87430.0,68.7557,68.7735,68.6933,68.7735,87430.0
2015-06-11 10:20:00,77.16,77.17,77.06,77.08,42710.0,68.7735,68.7825,68.6844,68.7022,42710.0
2015-06-11 10:30:00,77.09,77.09,76.88,76.93,132706.0,68.7112,68.7112,68.524,68.5685,132706.0
2015-06-11 10:40:00,76.94,77.07,76.93,77.06,196411.0,68.5775,68.6933,68.5685,68.6844,196411.0
2015-06-11 10:50:00,77.06,77.07,76.95,76.96,72433.0,68.6844,68.6933,68.5864,68.5953,72433.0
2015-06-11 11:00:00,76.95,77.03,76.93,77.02,87963.0,68.5864,68.6577,68.5685,68.6488,87963.0
2015-06-11 11:10:00,77.02,77.07,77.0,77.01,56139.0,68.6488,68.6933,68.6309,68.6398,56139.0
2015-06-11 11:20:00,77.0,77.02,76.97,77.01,34945.0,68.6309,68.6488,68.6042,68.6398,34945.0
2015-06-11 11:30:00,77.01,77.07,76.98,77.05,61853.0,68.6398,68.6933,68.6131,68.6755,61853.0
2015-06-11 11:40:00,77.05,77.05,76.98,76.99,53883.0,68.6755,68.6755,68.6131,68.622,53883.0
2015-06-11 11:50:00,76.98,77.01,76.95,76.96,40967.0,68.6131,68.6398,68.5864,68.5953,40967.0
2015-06-11 12:00:00,76.96,77.0,76.94,76.94,28038.0,68.5953,68.6309,68.5775,68.5775,28038.0
2015-06-11 12:10:00,76.94,76.96,76.91,76.95,45783.0,68.5775,68.5953,68.5507,68.5864,45783.0
2015-06-11 12:20:00,76.95,76.96,76.88,76.92,31385.0,68.5864,68.5953,68.524,68.5596,31385.0
2015-06-11 12:30:00,76.92,76.95,76.9,76.93,23014.0,68.5596,68.5864,68.5418,68.5685,23014.0
2015-06-11 12:40:00,76.93,76.97,76.91,76.92,30994.0,68.5685,68.6042,68.5507,68.5596,30994.0
2015-06-11 12:50:00,76.92,76.95,76.9,76.94,38426.0,68.5596,68.5864,68.5418,68.5775,38426.0
2015-06-11 13:00:00,76.94,76.94,76.92,76.92,81670.0,68.5775,68.5775,68.5596,68.5596,81670.0
2015-06-11 13:10:00,76.93,76.95,76.92,76.95,23332.0,68.5685,68.5864,68.5596,68.5864,23332.0
2015-06-11 13:20:00,76.95,76.95,76.9,76.94,86076.0,68.5864,68.5864,68.5418,68.5775,86076.0
2015-06-11 13:30:00,76.94,76.95,76.91,76.92,44490.0,68.5775,68.5864,68.5507,68.5596,44490.0
2015-06-11 13:40:00,76.92,76.99,76.9,76.96,367016.0,68.5596,68.622,68.5418,68.5953,367016.0
2015-06-11 13:50:00,76.97,76.97,76.94,76.95,46698.0,68.6042,68.6042,68.5775,68.5864,46698.0
2015-06-11 14:00:00,76.95,76.97,76.94,76.96,66450.0,68.5864,68.6042,68.5775,68.5953,66450.0
2015-06-11 14:10:00,76.96,76.98,76.93,76.94,47828.0,68.5953,68.6131,68.5685,68.5775,47828.0
2015-06-11 14:20:00,76.94,76.97,76.93,76.96,60958.0,68.5775,68.6042,68.5685,68.5953,60958.0
2015-06-11 14:30:00,76.96,76.98,76.94,76.97,184507.0,68.5953,68.6131,68.5775,68.6042,184507.0
2015-06-11 14:40:00,76.97,76.98,76.94,76.97,80347.0,68.6042,68.6131,68.5775,68.6042,80347.0
2015-06-11 14:50:00,76.97,76.97,76.92,76.94,54669.0,68.6042,68.6042,68.5596,68.5775,54669.0
2015-06-11 15:00:00,76.95,76.96,76.93,76.94,85769.0,68.5864,68.5953,68.5685,68.5775,85769.0
2015-06-11 15:10:00,76.93,76.97,76.93,76.94,64541.0,68.5685,68.6042,68.5685,68.5775,64541.0
2015-06-11 15:20:00,76.94,76.95,76.89,76.92,69860.0,68.5775,68.5864,68.5329,68.5596,69860.0
2015-06-11 15:30:00,76.92,76.94,76.88,76.91,65774.0,68.5596,68.5775,68.524,68.5507,65774.0
2015-06-11 15:40:00,76.91,76.91,76.86,76.88,119066.0,68.5507,68.5507,68.5062,68.524,119066.0
2015-06-11 15:50:00,76.88,76.93,76.84,76.93,404126.0,68.524,68.5685,68.4883,68.5685,404126.0
2015-06-12 09:30:00,76.5,76.71,76.49,76.56,200051.0,68.1853,68.3725,68.1764,68.2388,200051.0
2015-06-12 09:40:00,76.55,76.68,76.49,76.67,136558.0,68.2298,68.3457,68.1764,68.3368,136558.0
2015-06-12 09:50:00,76.65,76.7,76.6,76.66,331386.0,68.319,68.3635,68.2744,68.3279,331386.0
2015-06-12 10:00:00,76.66,76.78,76.62,76.74,296691.0,68.3279,68.4348,68.2922,68.3992,296691.0
2015-06-12 10:10:00,76.74,76.74,76.61,76.64,100571.0,68.3992,68.3992,68.2833,68.3101,100571.0
2015-06-12 10:20:00,76.64,76.73,76.61,76.71,58289.0,68.3101,68.3903,68.2833,68.3725,58289.0
2015-06-12 10:30:00,76.69,76.73,76.5,76.58,217850.0,68.3546,68.3903,68.1853,68.2566,217850.0
2015-06-12 10:40:00,76.58,76.58,76.46,76.51,76382.0,68.2566,68.2566,68.1496,68.1942,76382.0
2015-06-12 10:50:00,76.51,76.57,76.47,76.49,78312.0,68.1942,68.2477,68.1585,68.1764,78312.0
2015-06-12 11:00:00,76.48,76.55,76.45,76.54,69950.0,68.1675,68.2298,68.1407,68.2209,69950.0
2015-06-12 11:10:00,76.54,76.67,76.51,76.64,216920.0,68.2209,68.3368,68.1942,68.3101,216920.0
2015-06-12 11:20:00,76.66,76.77,76.64,76.75,120953.0,68.3279,68.4259,68.3101,68.4081,120953.0
2015-06-12 11:30:00,76.75,76.75,76.68,76.7,59717.0,68.4081,68.4081,68.3457,68.3635,59717.0
2015-06-12 11:40:00,76.7,76.73,76.63,76.67,125764.0,68.3635,68.3903,68.3012,68.3368,125764.0
2015-06-12 11:50:00,76.67,76.72,76.64,76.67,123226.0,68.3368,68.3814,68.3101,68.3368,123226.0
2015-06-12 12:00:00,76.67,76.72,76.67,76.68,85172.0,68.3368,68.3814,68.3368,68.3457,85172.0
2015-06-12 12:10:00,76.67,76.7,76.63,76.69,65999.0,68.3368,68.3635,68.3012,68.3546,65999.0
2015-06-12 12:20:00,76.69,76.75,76.67,76.74,44760.0,68.3546,68.4081,68.3368,68.3992,44760.0
2015-06-12 12:30:00,76.74,76.74,76.7,76.71,20645.0,68.3992,68.3992,68.3635,68.3725,20645.0
2015-06-12 12:40:00,76.72,76.72,76.65,76.69,48944.0,68.3814,68.3814,68.319,68.3546,48944.0
2015-06-12 12:50:00,76.69,76.7,76.64,76.64,32282.0,68.3546,68.3635,68.3101,68.3101,32282.0
2015-06-12 13:00:00,76.65,76.66,76.61,76.64,49286.0,68.319,68.3279,68.2833,68.3101,49286.0
2015-06-12 13:10:00,76.64,76.67,76.63,76.67,41092.0,68.3101,68.3368,68.3012,68.3368,41092.0
2015-06-12 13:20:00,76.67,76.68,76.65,76.68,49725.0,68.3368,68.3457,68.319,68.3457,49725.0
2015-06-12 13:30:00,76.68,76.74,76.68,76.72,51965.0,68.3457,68.3992,68.3457,68.3814,51965.0
2015-06-12 13:40:00,76.71,76.71,76.62,76.63,51548.0,68.3725,68.3725,68.2922,68.3012,51548.0
2015-06-12 13:50:00,76.64,76.7,76.62,76.69,25985.0,68.3101,68.3635,68.2922,68.3546,25985.0
2015-06-12 14:00:00,76.7,76.71,76.63,76.63,67859.0,68.3635,68.3725,68.3012,68.3012,67859.0
2015-06-12 14:10:00,76.63,76.64,76.62,76.63,45318.0,68.3012,68.3101,68.2922,68.3012,45318.0
2015-06-12 14:20:00,76.62,76.64,76.6,76.63,54922.0,68.2922,68.3101,68.2744,68.3012,54922.0
2015-06-12 14:30:00,76.62,76.62,76.5,76.53,79909.0,68.2922,68.2922,68.1853,68.212,79909.0
2015-06-12 14:40:00,76.54,76.57,76.53,76.56,36627.0,68.2209,68.2477,68.212,68.2388,36627.0
2015-06-12 14:50:00,76.56,76.58,76.51,76.52,69181.0,68.2388,68.2566,68.1942,68.2031,69181.0
2015-06-12 15:00:00,76.52,76.58,76.5,76.56,62302.0,68.2031,68.2566,68.1853,68.2388,62302.0
2015-06-12 15:10:00,76.56,76.59,76.54,76.57,60163.0,68.2388,68.2655,68.2209,68.2477,60163.0
2015-06-12 15:20:00,76.58,76.64,76.57,76.64,59575.0,68.2566,68.3101,68.2477,68.3101,59575.0
2015-06-12 15:30:00,76.63,76.67,76.61,76.62,69301.0,68.3012,68.3368,68.2833,68.2922,69301.0
2015-06-12 15:40:00,76.61,76.66,76.6,76.63,143015.0,68.2833,68.3279,68.2744,68.3012,143015.0
2015-06-12 15:50:00,76.62,76.65,76.59,76.59,415154.0,68.2922,68.319,68.2655,68.2655,415154.0
2015-06-15 09:30:00,76.11,76.34,75.85,75.98,238768.0,67.8377,68.0427,67.6059,67.7218,238768.0
2015-06-15 09:40:00,75.98,76.08,75.87,75.91,293716.0,67.7218,67.8109,67.6238,67.6594,293716.0
2015-06-15 09:50:00,75.9,75.96,75.82,75.96,243086.0,67.6505,67.704,67.5792,67.704,243086.0
2015-06-15 10:00:00,75.97,76.1,75.94,76.05,150621.0,67.7129,67.8288,67.6861,67.7842,150621.0
2015-06-15 10:10:00,76.05,76.1,75.97,75.99,84175.0,67.7842,67.8288,67.7129,67.7307,84175.0
2015-06-15 10:20:00,75.99,76.07,75.95,76.03,74501.0,67.7307,67.802,67.6951,67.7664,74501.0
2015-06-15 10:30:00,76.03,76.1,75.95,76.05,141121.0,67.7664,67.8288,67.6951,67.7842,141121.0
2015-06-15 10:40:00,76.05,76.09,76.0,76.02,103289.0,67.7842,67.8198,67.7396,67.7575,103289.0
2015-06-15 10:50:00,76.03,76.08,76.01,76.08,46341.0,67.7664,67.8109,67.7485,67.8109,46341.0
2015-06-15 11:00:00,76.09,76.25,76.09,76.21,137762.0,67.8198,67.9625,67.8198,67.9268,137762.0
2015-06-15 11:10:00,76.22,76.33,76.22,76.3,68806.0,67.9357,68.0338,67.9357,68.007,68806.0
2015-06-15 11:20:00,76.3,76.32,76.12,76.14,90839.0,68.007,68.0248,67.8466,67.8644,90839.0
2015-06-15 11:30:00,76.14,76.25,76.14,76.24,82275.0,67.8644,67.9625,67.8644,67.9535,82275.0
2015-06-15 11:40:00,76.24,76.32,76.24,76.31,33243.0,67.9535,68.0248,67.9535,68.0159,33243.0
2015-06-15 11:50:00,76.31,76.33,76.18,76.2,75352.0,68.0159,68.0338,67.9001,67.9179,75352.0
2015-06-15 12:00:00,76.2,76.28,76.19,76.25,71456.0,67.9179,67.9892,67.909,67.9625,71456.0
2015-06-15 12:10:00,76.26,76.28,76.24,76.27,34383.0,67.9714,67.9892,67.9535,67.9803,34383.0
2015-06-15 12:20:00,76.28,76.3,76.19,76.2,45626.0,67.9892,68.007,67.909,67.9179,45626.0
2015-06-15 12:30:00,76.21,76.23,76.17,76.21,42493.0,67.9268,67.9446,67.8911,67.9268,42493.0
2015-06-15 12:40:00,76.21,76.28,76.19,76.28,31379.0,67.9268,67.9892,67.909,67.9892,31379.0
2015-06-15 12:50:00,76.28,76.3,76.24,76.27,25812.0,67.9892,68.007,67.9535,67.9803,25812.0
2015-06-15 13:00:00,76.28,76.29,76.24,76.27,20902.0,67.9892,67.9981,67.9535,67.9803,20902.0
2015-06-15 13:10:00,76.27,76.3,76.25,76.28,23457.0,67.9803,68.007,67.9625,67.9892,23457.0
2015-06-15 13:20:00,76.27,76.29,76.22,76.24,33947.0,67.9803,67.9981,67.9357,67.9535,33947.0
2015-06-15 13:30:00,76.25,76.25,76.21,76.22,27538.0,67.9625,67.9625,67.9268,67.9357,27538.0
2015-06-15 13:40:00,76.21,76.21,76.15,76.18,38518.0,67.9268,67.9268,67.8733,67.9001,38518.0
2015-06-15 13:50:00,76.19,76.37,76.13,76.22,320300.0,67.909,68.0694,67.8555,67.9357,320300.0
2015-06-15 14:00:00,76.22,76.26,76.2,76.21,53265.0,67.9357,67.9714,67.9179,67.9268,53265.0
2015-06-15 14:10:00,76.2,76.31,76.2,76.28,58285.0,67.9179,68.0159,67.9179,67.9892,58285.0
2015-06-15 14:20:00,76.28,76.28,76.23,76.26,37782.0,67.9892,67.9892,67.9446,67.9714,37782.0
2015-06-15 14:30:00,76.26,76.27,76.22,76.25,39678.0,67.9714,67.9803,67.9357,67.9625,39678.0
2015-06-15 14:40:00,76.25,76.31,76.23,76.29,35117.0,67.9625,68.0159,67.9446,67.9981,35117.0
2015-06-15 14:50:00,76.28,76.29,76.16,76.18,88567.0,67.9892,67.9981,67.8822,67.9001,88567.0
2015-06-15 15:00:00,76.18,76.2,76.13,76.15,63898.0,67.9001,67.9179,67.8555,67.8733,63898.0
2015-06-15 15:10:00,76.15,76.19,76.13,76.15,73735.0,67.8733,67.909,67.8555,67.8733,73735.0
2015-06-15 15:20:00,76.15,76.2,76.14,76.19,167778.0,67.8733,67.9179,67.8644,67.909,167778.0
2015-06-15 15:30:00,76.19,76.23,76.19,76.22,61724.0,67.909,67.9446,67.909,67.9357,61724.0
2015-06-15 15:40:00,76.22,76.31,76.22,76.25,207445.0,67.9357,68.0159,67.9357,67.9625,207445.0
2015-06-15 15:50:00,76.24,76.26,76.2,76.23,499813.0,67.9535,67.9714,67.9179,67.9446,499813.0
2015-06-16 09:30:00,76.15,76.49,76.09,76.49,205030.0,67.8733,68.1764,67.8198,68.1764,205030.0
2015-06-16 09:40:00,76.48,76.48,76.29,76.3,129967.0,68.1675,68.1675,67.9981,68.007,129967.0
2015-06-16 09:50:00,76.31,76.36,76.28,76.33,150106.0,68.0159,68.0605,67.9892,68.0338,150106.0
2015-06-16 10:00:00,76.32,76.43,76.31,76.36,88246.0,68.0248,68.1229,68.0159,68.0605,88246.0
2015-06-16 10:10:00,76.36,76.36,76.22,76.32,126853.0,68.0605,68.0605,67.9357,68.0248,126853.0
2015-06-16 10:20:00,76.31,76.38,76.3,76.36,82351.0,68.0159,68.0783,68.007,68.0605,82351.0
2015-06-16 10:30:00,76.35,76.39,76.29,76.32,158489.0,68.0516,68.0872,67.9981,68.0248,158489.0
2015-06-16 10:40:00,76.32,76.43,76.32,76.41,84297.0,68.0248,68.1229,68.0248,68.1051,84297.0
2015-06-16 10:50:00,76.41,76.41,76.31,76.35,67277.0,68.1051,68.1051,68.0159,68.0516,67277.0
2015-06-16 11:00:00,76.35,76.41,76.34,76.39,49440.0,68.0516,68.1051,68.0427,68.0872,49440.0
2015-06-16 11:10:00,76.4,76.53,76.4,76.46,141419.0,68.0961,68.212,68.0961,68.1496,141419.0
2015-06-16 11:20:00,76.46,76.48,76.43,76.45,119359.0,68.1496,68.1675,68.1229,68.1407,119359.0
2015-06-16 11:30:00,76.45,76.48,76.43,76.46,41320.0,68.1407,68.1675,68.1229,68.1496,41320.0
2015-06-16 11:40:00,76.46,76.48,76.45,76.46,27972.0,68.1496,68.1675,68.1407,68.1496,27972.0
2015-06-16 11:50:00,76.47,76.5,76.46,76.48,43814.0,68.1585,68.1853,68.1496,68.1675,43814.0
2015-06-16 12:00:00,76.49,76.5,76.46,76.47,22853.0,68.1764,68.1853,68.1496,68.1585,22853.0
2015-06-16 12:10:00,76.47,76.52,76.47,76.51,17765.0,68.1585,68.2031,68.1585,68.1942,17765.0
2015-06-16 12:20:00,76.51,76.55,76.51,76.55,11461.0,68.1942,68.2298,68.1942,68.2298,11461.0
2015-06-16 12:30:00,76.54,76.59,76.53,76.58,47170.0,68.2209,68.2655,68.212,68.2566,47170.0
2015-06-16 12:40:00,76.57,76.61,76.57,76.59,43367.0,68.2477,68.2833,68.2477,68.2655,43367.0
2015-06-16 12:50:00,76.58,76.6,76.56,76.58,14137.0,68.2566,68.2744,68.2388,68.2566,14137.0
2015-06-16 13:00:00,76.59,76.6,76.55,76.56,75018.0,68.2655,68.2744,68.2298,68.2388,75018.0
2015-06-16 13:10:00,76.55,76.56,76.52,76.53,30628.0,68.2298,68.2388,68.2031,68.212,30628.0
2015-06-16 13:20:00,76.53,76.6,76.53,76.59,52528.0,68.212,68.2744,68.212,68.2655,52528.0
2015-06-16 13:30:00,76.59,76.62,76.57,76.58,42798.0,68.2655,68.2922,68.2477,68.2566,42798.0
2015-06-16 13:40:00,76.58,76.6,76.56,76.58,26060.0,68.2566,68.2744,68.2388,68.2566,26060.0
2015-06-16 13:50:00,76.57,76.59,76.56,76.57,26572.0,68.2477,68.2655,68.2388,68.2477,26572.0
2015-06-16 14:00:00,76.58,76.65,76.58,76.64,86909.0,68.2566,68.319,68.2566,68.3101,86909.0
2015-06-16 14:10:00,76.64,76.66,76.63,76.65,55562.0,68.3101,68.3279,68.3012,68.319,55562.0
2015-06-16 14:20:00,76.66,76.67,76.64,76.66,31087.0,68.3279,68.3368,68.3101,68.3279,31087.0
2015-06-16 14:30:00,76.66,76.68,76.64,76.65,38290.0,68.3279,68.3457,68.3101,68.319,38290.0
2015-06-16 14:40:00,76.65,76.65,76.62,76.64,41597.0,68.319,68.319,68.2922,68.3101,41597.0
2015-06-16 14:50:00,76.64,76.67,76.62,76.65,99925.0,68.3101,68.3368,68.2922,68.319,99925.0
2015-06-16 15:00:00,76.65,76.69,76.62,76.66,160972.0,68.319,68.3546,68.2922,68.3279,160972.0
2015-06-16 15:10:00,76.66,76.68,76.63,76.66,128365.0,68.3279,68.3457,68.3012,68.3279,128365.0
2015-06-16 15:20:00,76.66,76.68,76.64,76.68,245322.0,68.3279,68.3457,68.3101,68.3457,245322.0
2015-06-16 15:30:00,76.67,76.71,76.67,76.7,216637.0,68.3368,68.3725,68.3368,68.3635,216637.0
2015-06-16 15:40:00,76.7,76.7,76.63,76.69,307280.0,68.3635,68.3635,68.3012,68.3546,307280.0
2015-06-16 15:50:00,76.68,76.69,76.63,76.67,539417.0,68.3457,68.3546,68.3012,68.3368,539417.0
2015-06-17 09:30:00,76.83,76.93,76.75,76.92,103466.0,68.4794,68.5685,68.4081,68.5596,103466.0
2015-06-17 09:40:00,76.92,76.98,76.89,76.97,165872.0,68.5596,68.6131,68.5329,68.6042,165872.0
2015-06-17 09:50:00,76.97,77.0,76.85,76.88,135253.0,68.6042,68.6309,68.4972,68.524,135253.0
2015-06-17 10:00:00,76.89,76.95,76.88,76.91,70746.0,68.5329,68.5864,68.524,68.5507,70746.0
2015-06-17 10:10:00,76.92,76.94,76.87,76.89,62669.0,68.5596,68.5775,68.5151,68.5329,62669.0
2015-06-17 10:20:00,76.88,76.91,76.84,76.85,85233.0,68.524,68.5507,68.4883,68.4972,85233.0
2015-06-17 10:30:00,76.86,76.92,76.85,76.87,61598.0,68.5062,68.5596,68.4972,68.5151,61598.0
2015-06-17 10:40:00,76.86,76.9,76.85,76.9,49115.0,68.5062,68.5418,68.4972,68.5418,49115.0
2015-06-17 10:50:00,76.9,76.94,76.85,76.93,93443.0,68.5418,68.5775,68.4972,68.5685,93443.0
2015-06-17 11:00:00,76.92,76.93,76.84,76.88,66699.0,68.5596,68.5685,68.4883,68.524,66699.0
2015-06-17 11:10:00,76.89,76.9,76.85,76.88,35988.0,68.5329,68.5418,68.4972,68.524,35988.0
2015-06-17 11:20:00,76.87,76.88,76.74,76.75,71054.0,68.5151,68.524,68.3992,68.4081,71054.0
2015-06-17 11:30:00,76.74,76.79,76.74,76.76,91683.0,68.3992,68.4438,68.3992,68.417,91683.0
2015-06-17 11:40:00,76.76,76.78,76.72,76.78,31409.0,68.417,68.4348,68.3814,68.4348,31409.0
2015-06-17 11:50:00,76.78,76.83,76.78,76.81,20866.0,68.4348,68.4794,68.4348,68.4616,20866.0
2015-06-17 12:00:00,76.81,76.81,76.71,76.74,69551.0,68.4616,68.4616,68.3725,68.3992,69551.0
2015-06-17 12:10:00,76.75,76.75,76.65,76.66,63682.0,68.4081,68.4081,68.319,68.3279,63682.0
2015-06-17 12:20:00,76.66,76.69,76.65,76.68,17437.0,68.3279,68.3546,68.319,68.3457,17437.0
2015-06-17 12:30:00,76.68,76.7,76.65,76.67,41663.0,68.3457,68.3635,68.319,68.3368,41663.0
2015-06-17 12:40:00,76.67,76.7,76.59,76.6,97920.0,68.3368,68.3635,68.2655,68.2744,97920.0
2015-06-17 12:50:00,76.59,76.6,76.49,76.54,74663.0,68.2655,68.2744,68.1764,68.2209,74663.0
2015-06-17 13:00:00,76.53,76.56,76.5,76.54,30889.0,68.212,68.2388,68.1853,68.2209,30889.0
2015-06-17 13:10:00,76.54,76.59,76.53,76.58,49870.0,68.2209,68.2655,68.212,68.2566,49870.0
2015-06-17 13:20:00,76.59,76.62,76.58,76.58,29793.0,68.2655,68.2922,68.2566,68.2566,29793.0
2015-06-17 13:30:00,76.58,76.62,76.56,76.61,48391.0,68.2566,68.2922,68.2388,68.2833,48391.0
2015-06-17 13:40:00,76.61,76.62,76.58,76.61,57964.0,68.2833,68.2922,68.2566,68.2833,57964.0
2015-06-17 13:50:00,76.61,76.71,76.6,76.68,65642.0,68.2833,68.3725,68.2744,68.3457,65642.0
2015-06-17 14:00:00,76.64,77.01,76.51,76.96,310358.0,68.3101,68.6398,68.1942,68.5953,310358.0
2015-06-17 14:10:00,76.95,77.02,76.89,76.9,142787.0,68.5864,68.6488,68.5329,68.5418,142787.0
2015-06-17 14:20:00,76.9,76.92,76.76,76.79,121579.0,68.5418,68.5596,68.417,68.4438,121579.0
2015-06-17 14:30:00,76.78,77.02,76.77,77.02,176773.0,68.4348,68.6488,68.4259,68.6488,176773.0
2015-06-17 14:40:00,77.01,77.2,77.01,77.14,259952.0,68.6398,68.8092,68.6398,68.7557,259952.0
2015-06-17 14:50:00,77.14,77.22,77.12,77.15,98997.0,68.7557,68.827,68.7379,68.7646,98997.0
2015-06-17 15:00:00,77.15,77.18,77.02,77.03,107188.0,68.7646,68.7914,68.6488,68.6577,107188.0
2015-06-17 15:10:00,77.03,77.17,77.02,77.13,171734.0,68.6577,68.7825,68.6488,68.7468,171734.0
2015-06-17 15:20:00,77.12,77.18,77.11,77.13,171516.0,68.7379,68.7914,68.729,68.7468,171516.0
2015-06-17 15:30:00,77.13,77.17,77.08,77.11,140175.0,68.7468,68.7825,68.7022,68.729,140175.0
2015-06-17 15:40:00,77.1,77.11,77.0,77.02,173252.0,68.7201,68.729,68.6309,68.6488,173252.0
2015-06-17 15:50:00,77.02,77.06,77.0,77.01,428930.0,68.6488,68.6844,68.6309,68.6398,428930.0
2015-06-18 09:30:00,77.05,77.52,77.05,77.48,164054.0,68.6755,69.0944,68.6755,69.0588,164054.0
2015-06-18 09:40:00,77.49,77.72,77.45,77.67,358086.0,69.0677,69.2727,69.032,69.2281,358086.0
2015-06-18 09:50:00,77.67,77.7,77.66,77.68,308223.0,69.2281,69.2549,69.2192,69.237,308223.0
2015-06-18 10:00:00,77.67,77.86,77.66,77.82,260365.0,69.2281,69.3975,69.2192,69.3618,260365.0
2015-06-18 10:10:00,77.82,77.84,77.77,77.79,90116.0,69.3618,69.3796,69.3172,69.3351,90116.0
2015-06-18 10:20:00,77.79,77.84,77.78,77.82,117488.0,69.3351,69.3796,69.3262,69.3618,117488.0
2015-06-18 10:30:00,77.82,77.85,77.8,77.84,111710.0,69.3618,69.3885,69.344,69.3796,111710.0
2015-06-18 10:40:00,77.85,77.94,77.83,77.91,192035.0,69.3885,69.4688,69.3707,69.442,192035.0
2015-06-18 10:50:00,77.92,77.96,77.91,77.96,101347.0,69.4509,69.4866,69.442,69.4866,101347.0
2015-06-18 11:00:00,77.96,78.05,77.95,78.02,132135.0,69.4866,69.5668,69.4777,69.5401,132135.0
2015-06-18 11:10:00,78.03,78.06,77.99,78.01,62047.0,69.549,69.5757,69.5133,69.5312,62047.0
2015-06-18 11:20:00,78.0,78.02,77.97,78.01,65818.0,69.5222,69.5401,69.4955,69.5312,65818.0
2015-06-18 11:30:00,78.01,78.05,78.0,78.03,91856.0,69.5312,69.5668,69.5222,69.549,91856.0
2015-06-18 11:40:00,78.03,78.08,78.03,78.05,109371.0,69.549,69.5936,69.549,69.5668,109371.0
2015-06-18 11:50:00,78.05,78.07,78.03,78.06,84503.0,69.5668,69.5846,69.549,69.5757,84503.0
2015-06-18 12:00:00,78.06,78.07,78.01,78.03,89958.0,69.5757,69.5846,69.5312,69.549,89958.0
2015-06-18 12:10:00,78.03,78.05,78.02,78.04,38884.0,69.549,69.5668,69.5401,69.5579,38884.0
2015-06-18 12:20:00,78.03,78.14,78.03,78.1,100597.0,69.549,69.647,69.549,69.6114,100597.0
2015-06-18 12:30:00,78.1,78.19,78.06,78.1,162508.0,69.6114,69.6916,69.5757,69.6114,162508.0
2015-06-18 12:40:00,78.11,78.11,78.04,78.05,101075.0,69.6203,69.6203,69.5579,69.5668,101075.0
2015-06-18 12:50:00,78.05,78.06,78.01,78.01,35252.0,69.5668,69.5757,69.5312,69.5312,35252.0
2015-06-18 13:00:00,78.02,78.05,77.96,77.96,121760.0,69.5401,69.5668,69.4866,69.4866,121760.0
2015-06-18 13:10:00,77.96,78.01,77.94,77.95,73154.0,69.4866,69.5312,69.4688,69.4777,73154.0
2015-06-18 13:20:00,77.96,77.96,77.87,77.92,87809.0,69.4866,69.4866,69.4064,69.4509,87809.0
2015-06-18 13:30:00,77.92,77.94,77.89,77.92,35283.0,69.4509,69.4688,69.4242,69.4509,35283.0
2015-06-18 13:40:00,77.92,77.96,77.9,77.9,61193.0,69.4509,69.4866,69.4331,69.4331,61193.0
2015-06-18 13:50:00,77.9,77.93,77.89,77.91,312307.0,69.4331,69.4599,69.4242,69.442,312307.0
2015-06-18 14:00:00,77.91,77.96,77.89,77.92,56400.0,69.442,69.4866,69.4242,69.4509,56400.0
2015-06-18 14:10:00,77.92,77.95,77.92,77.94,94393.0,69.4509,69.4777,69.4509,69.4688,94393.0
2015-06-18 14:20:00,77.94,78.01,77.94,77.94,68377.0,69.4688,69.5312,69.4688,69.4688,68377.0
2015-06-18 14:30:00,77.94,78.0,77.93,78.0,58691.0,69.4688,69.5222,69.4599,69.5222,58691.0
2015-06-18 14:40:00,78.0,78.03,77.99,78.02,43466.0,69.5222,69.549,69.5133,69.5401,43466.0
2015-06-18 14:50:00,78.02,78.08,78.02,78.07,87547.0,69.5401,69.5936,69.5401,69.5846,87547.0
2015-06-18 15:00:00,78.07,78.08,78.0,78.01,60900.0,69.5846,69.5936,69.5222,69.5312,60900.0
2015-06-18 15:10:00,78.01,78.03,78.0,78.03,163091.0,69.5312,69.549,69.5222,69.549,163091.0
2015-06-18 15:20:00,78.03,78.08,78.03,78.07,129601.0,69.549,69.5936,69.549,69.5846,129601.0
2015-06-18 15:30:00,78.07,78.1,77.98,77.99,131252.0,69.5846,69.6114,69.5044,69.5133,131252.0
2015-06-18 15:40:00,78.0,78.06,77.98,77.98,430342.0,69.5222,69.5757,69.5044,69.5044,430342.0
2015-06-18 15:50:00,77.98,77.99,77.94,77.96,760882.0,69.5044,69.5133,69.4688,69.4866,760882.0
2015-06-19 09:30:00,77.86,77.86,77.6,77.61,262199.0,69.6188,69.6188,69.3863,69.3952,262199.0
2015-06-19 09:40:00,77.62,77.7,77.57,77.63,124524.0,69.4042,69.4757,69.3595,69.4131,124524.0
2015-06-19 09:50:00,77.63,77.72,77.61,77.7,207734.0,69.4131,69.4936,69.3952,69.4757,207734.0
2015-06-19 10:00:00,77.7,77.81,77.69,77.77,145491.0,69.4757,69.5741,69.4668,69.5383,145491.0
2015-06-19 10:10:00,77.78,77.82,77.74,77.78,49784.0,69.5472,69.583,69.5115,69.5472,49784.0
2015-06-19 10:20:00,77.78,77.86,77.75,77.86,74567.0,69.5472,69.6188,69.5204,69.6188,74567.0
2015-06-19 10:30:00,77.86,77.87,77.76,77.76,97448.0,69.6188,69.6277,69.5294,69.5294,97448.0
2015-06-19 10:40:00,77.77,77.82,77.76,77.82,63125.0,69.5383,69.583,69.5294,69.583,63125.0
2015-06-19 10:50:00,77.83,77.83,77.78,77.82,60180.0,69.5919,69.5919,69.5472,69.583,60180.0
2015-06-19 11:00:00,77.81,77.82,77.78,77.8,86336.0,69.5741,69.583,69.5472,69.5651,86336.0
2015-06-19 11:10:00,77.8,77.85,77.78,77.85,67983.0,69.5651,69.6098,69.5472,69.6098,67983.0
2015-06-19 11:20:00,77.86,77.89,77.83,77.87,81662.0,69.6188,69.6456,69.5919,69.6277,81662.0
2015-06-19 11:30:00,77.88,77.9,77.85,77.86,82095.0,69.6367,69.6545,69.6098,69.6188,82095.0
2015-06-19 11:40:00,77.86,77.86,77.77,77.82,74982.0,69.6188,69.6188,69.5383,69.583,74982.0
2015-06-19 11:50:00,77.81,77.83,77.8,77.81,84791.0,69.5741,69.5919,69.5651,69.5741,84791.0
2015-06-19 12:00:00,77.81,77.82,77.75,77.77,105378.0,69.5741,69.583,69.5204,69.5383,105378.0
2015-06-19 12:10:00,77.77,77.79,77.76,77.79,65931.0,69.5383,69.5562,69.5294,69.5562,65931.0
2015-06-19 12:20:00,77.79,77.79,77.75,77.76,88975.0,69.5562,69.5562,69.5204,69.5294,88975.0
2015-06-19 12:30:00,77.75,77.79,77.73,77.78,66895.0,69.5204,69.5562,69.5025,69.5472,66895.0
2015-06-19 12:40:00,77.78,77.83,77.78,77.82,56744.0,69.5472,69.5919,69.5472,69.583,56744.0
2015-06-19 12:50:00,77.83,77.83,77.79,77.82,89221.0,69.5919,69.5919,69.5562,69.583,89221.0
2015-06-19 13:00:00,77.82,77.83,77.8,77.82,176222.0,69.583,69.5919,69.5651,69.583,176222.0
2015-06-19 13:10:00,77.82,77.87,77.8,77.86,77935.0,69.583,69.6277,69.5651,69.6188,77935.0
2015-06-19 13:20:00,77.86,77.87,77.84,77.85,90980.0,69.6188,69.6277,69.6009,69.6098,90980.0
2015-06-19 13:30:00,77.85,77.93,77.84,77.91,118379.0,69.6098,69.6814,69.6009,69.6635,118379.0
2015-06-19 13:40:00,77.91,77.92,77.88,77.9,39517.0,69.6635,69.6724,69.6367,69.6545,39517.0
2015-06-19 13:50:00,77.9,77.9,77.87,77.88,55102.0,69.6545,69.6545,69.6277,69.6367,55102.0
2015-06-19 14:00:00,77.88,77.89,77.83,77.84,185646.0,69.6367,69.6456,69.5919,69.6009,185646.0
2015-06-19 14:10:00,77.84,77.85,77.82,77.84,76278.0,69.6009,69.6098,69.583,69.6009,76278.0
2015-06-19 14:20:00,77.84,77.84,77.73,77.76,134801.0,69.6009,69.6009,69.5025,69.5294,134801.0
2015-06-19 14:30:00,77.75,77.76,77.71,77.75,74111.0,69.5204,69.5294,69.4846,69.5204,74111.0
2015-06-19 14:40:00,77.75,77.75,77.69,77.7,64944.0,69.5204,69.5204,69.4668,69.4757,64944.0
2015-06-19 14:50:00,77.7,77.71,77.65,77.67,139447.0,69.4757,69.4846,69.431,69.4489,139447.0
2015-06-19 15:00:00,77.67,77.68,77.63,77.64,94375.0,69.4489,69.4578,69.4131,69.4221,94375.0
2015-06-19 15:10:00,77.64,77.65,77.54,77.55,120403.0,69.4221,69.431,69.3326,69.3416,120403.0
2015-06-19 15:20:00,77.56,77.58,77.55,77.57,72608.0,69.3505,69.3684,69.3416,69.3595,72608.0
2015-06-19 15:30:00,77.57,77.63,77.55,77.6,140414.0,69.3595,69.4131,69.3416,69.3863,140414.0
2015-06-19 15:40:00,77.6,77.69,77.58,77.68,247347.0,69.3863,69.4668,69.3684,69.4578,247347.0
2015-06-19 15:50:00,77.67,77.67,77.49,77.49,1470387.0,69.4489,69.4489,69.2879,69.2879,1470387.0
2015-06-22 09:30:00,77.85,78.07,77.85,77.94,255929.0,69.6098,69.8065,69.6098,69.6903,255929.0
2015-06-22 09:40:00,77.96,78.01,77.89,77.96,147551.0,69.7082,69.7529,69.6456,69.7082,147551.0
2015-06-22 09:50:00,77.94,77.97,77.92,77.95,241731.0,69.6903,69.7171,69.6724,69.6992,241731.0
2015-06-22 10:00:00,77.94,78.08,77.92,78.08,84370.0,69.6903,69.8155,69.6724,69.8155,84370.0
2015-06-22 10:10:00,78.09,78.12,78.06,78.08,89165.0,69.8244,69.8513,69.7976,69.8155,89165.0
2015-06-22 10:20:00,78.09,78.09,77.98,78.0,253959.0,69.8244,69.8244,69.7261,69.744,253959.0
2015-06-22 10:30:00,78.0,78.04,77.94,77.95,63911.0,69.744,69.7797,69.6903,69.6992,63911.0
2015-06-22 10:40:00,77.96,78.04,77.95,77.97,95993.0,69.7082,69.7797,69.6992,69.7171,95993.0
2015-06-22 10:50:00,77.97,78.02,77.94,78.02,73624.0,69.7171,69.7618,69.6903,69.7618,73624.0
2015-06-22 11:00:00,78.0,78.12,77.97,78.09,86013.0,69.744,69.8513,69.7171,69.8244,86013.0
2015-06-22 11:10:00,78.1,78.15,78.1,78.11,154709.0,69.8334,69.8781,69.8334,69.8423,154709.0
2015-06-22 11:20:00,78.11,78.16,78.1,78.13,44187.0,69.8423,69.887,69.8334,69.8602,44187.0
2015-06-22 11:30:00,78.13,78.16,78.11,78.11,71040.0,69.8602,69.887,69.8423,69.8423,71040.0
2015-06-22 11:40:00,78.11,78.11,78.07,78.1,138733.0,69.8423,69.8423,69.8065,69.8334,138733.0
2015-06-22 11:50:00,78.1,78.11,77.97,77.98,45032.0,69.8334,69.8423,69.7171,69.7261,45032.0
2015-06-22 12:00:00,77.98,77.99,77.95,77.96,37173.0,69.7261,69.735,69.6992,69.7082,37173.0
2015-06-22 12:10:00,77.95,77.99,77.92,77.97,111727.0,69.6992,69.735,69.6724,69.7171,111727.0
2015-06-22 12:20:00,77.97,77.98,77.85,77.88,135252.0,69.7171,69.7261,69.6098,69.6367,135252.0
2015-06-22 12:30:00,77.88,77.94,77.87,77.94,29820.0,69.6367,69.6903,69.6277,69.6903,29820.0
2015-06-22 12:40:00,77.94,77.95,77.9,77.92,40210.0,69.6903,69.6992,69.6545,69.6724,40210.0
2015-06-22 12:50:00,77.92,77.96,77.91,77.95,12365.0,69.6724,69.7082,69.6635,69.6992,12365.0
2015-06-22 13:00:00,77.96,77.98,77.92,77.92,17034.0,69.7082,69.7261,69.6724,69.6724,17034.0
2015-06-22 13:10:00,77.93,77.94,77.88,77.89,19375.0,69.6814,69.6903,69.6367,69.6456,19375.0
2015-06-22 13:20:00,77.9,77.92,77.87,77.87,29006.0,69.6545,69.6724,69.6277,69.6277,29006.0
2015-06-22 13:30:00,77.88,77.9,77.83,77.87,72286.0,69.6367,69.6545,69.5919,69.6277,72286.0
2015-06-22 13:40:00,77.87,77.92,77.86,77.91,50871.0,69.6277,69.6724,69.6188,69.6635,50871.0
2015-06-22 13:50:00,77.91,77.93,77.87,77.92,33456.0,69.6635,69.6814,69.6277,69.6724,33456.0
2015-06-22 14:00:00,77.93,77.96,77.91,77.94,45106.0,69.6814,69.7082,69.6635,69.6903,45106.0
2015-06-22 14:10:00,77.95,77.96,77.92,77.94,25782.0,69.6992,69.7082,69.6724,69.6903,25782.0
2015-06-22 14:20:00,77.94,77.96,77.91,77.92,16456.0,69.6903,69.7082,69.6635,69.6724,16456.0
2015-06-22 14:30:00,77.91,77.97,77.88,77.96,15407.0,69.6635,69.7171,69.6367,69.7082,15407.0
2015-06-22 14:40:00,77.95,77.97,77.93,77.96,114142.0,69.6992,69.7171,69.6814,69.7082,114142.0
2015-06-22 14:50:00,77.95,78.0,77.95,77.98,137448.0,69.6992,69.744,69.6992,69.7261,137448.0
2015-06-22 15:00:00,77.97,77.98,77.95,77.98,30963.0,69.7171,69.7261,69.6992,69.7261,30963.0
2015-06-22 15:10:00,77.98,77.98,77.93,77.95,38682.0,69.7261,69.7261,69.6814,69.6992,38682.0
2015-06-22 15:20:00,77.95,77.97,77.93,77.93,43776.0,69.6992,69.7171,69.6814,69.6814,43776.0
2015-06-22 15:30:00,77.94,77.96,77.9,77.91,49394.0,69.6903,69.7082,69.6545,69.6635,49394.0
2015-06-22 15:40:00,77.92,77.95,77.89,77.9,116302.0,69.6724,69.6992,69.6456,69.6545,116302.0
2015-06-22 15:50:00,77.9,77.93,77.86,77.92,346940.0,69.6545,69.6814,69.6188,69.6724,346940.0
2015-06-23 09:30:00,78.07,78.17,78.04,78.09,205384.0,69.8065,69.896,69.7797,69.8244,205384.0
2015-06-23 09:40:00,78.09,78.18,78.08,78.11,187394.0,69.8244,69.9049,69.8155,69.8423,187394.0
2015-06-23 09:50:00,78.12,78.12,78.04,78.08,124499.0,69.8513,69.8513,69.7797,69.8155,124499.0
2015-06-23 10:00:00,78.09,78.21,78.08,78.18,84324.0,69.8244,69.9317,69.8155,69.9049,84324.0
2015-06-23 10:10:00,78.17,78.22,78.05,78.06,130722.0,69.896,69.9407,69.7887,69.7976,130722.0
2015-06-23 10:20:00,78.05,78.13,78.05,78.06,79267.0,69.7887,69.8602,69.7887,69.7976,79267.0
2015-06-23 10:30:00,78.06,78.14,78.05,78.09,121688.0,69.7976,69.8691,69.7887,69.8244,121688.0
2015-06-23 10:40:00,78.08,78.08,78.02,78.04,316437.0,69.8155,69.8155,69.7618,69.7797,316437.0
2015-06-23 10:50:00,78.04,78.07,78.02,78.06,96743.0,69.7797,69.8065,69.7618,69.7976,96743.0
2015-06-23 11:00:00,78.06,78.11,78.03,78.1,150832.0,69.7976,69.8423,69.7708,69.8334,150832.0
2015-06-23 11:10:00,78.1,78.13,78.06,78.12,181935.0,69.8334,69.8602,69.7976,69.8513,181935.0
2015-06-23 11:20:00,78.12,78.13,78.04,78.06,144684.0,69.8513,69.8602,69.7797,69.7976,144684.0
2015-06-23 11:30:00,78.07,78.12,78.06,78.08,76821.0,69.8065,69.8513,69.7976,69.8155,76821.0
2015-06-23 11:40:00,78.09,78.16,78.08,78.15,41046.0,69.8244,69.887,69.8155,69.8781,41046.0
2015-06-23 11:50:00,78.15,78.15,78.13,78.15,25424.0,69.8781,69.8781,69.8602,69.8781,25424.0
2015-06-23 12:00:00,78.14,78.15,78.0,78.02,47090.0,69.8691,69.8781,69.744,69.7618,47090.0
2015-06-23 12:10:00,78.02,78.07,78.01,78.04,34291.0,69.7618,69.8065,69.7529,69.7797,34291.0
2015-06-23 12:20:00,78.05,78.05,77.99,78.03,60041.0,69.7887,69.7887,69.735,69.7708,60041.0
2015-06-23 12:30:00,78.02,78.06,78.01,78.05,25312.0,69.7618,69.7976,69.7529,69.7887,25312.0
2015-06-23 12:40:00,78.05,78.06,78.02,78.06,26490.0,69.7887,69.7976,69.7618,69.7976,26490.0
2015-06-23 12:50:00,78.06,78.06,78.03,78.04,15144.0,69.7976,69.7976,69.7708,69.7797,15144.0
2015-06-23 13:00:00,78.04,78.07,78.03,78.06,12054.0,69.7797,69.8065,69.7708,69.7976,12054.0
2015-06-23 13:10:00,78.06,78.1,78.04,78.09,21746.0,69.7976,69.8334,69.7797,69.8244,21746.0
2015-06-23 13:20:00,78.09,78.12,78.08,78.1,26793.0,69.8244,69.8513,69.8155,69.8334,26793.0
2015-06-23 13:30:00,78.09,78.12,78.07,78.11,27341.0,69.8244,69.8513,69.8065,69.8423,27341.0
2015-06-23 13:40:00,78.1,78.17,78.1,78.15,46339.0,69.8334,69.896,69.8334,69.8781,46339.0
2015-06-23 13:50:00,78.14,78.15,78.12,78.14,8897.0,69.8691,69.8781,69.8513,69.8691,8897.0
2015-06-23 14:00:00,78.14,78.16,78.13,78.14,27542.0,69.8691,69.887,69.8602,69.8691,27542.0
2015-06-23 14:10:00,78.13,78.15,78.13,78.15,25201.0,69.8602,69.8781,69.8602,69.8781,25201.0
2015-06-23 14:20:00,78.15,78.17,78.14,78.16,24560.0,69.8781,69.896,69.8691,69.887,24560.0
2015-06-23 14:30:00,78.16,78.23,78.13,78.21,37273.0,69.887,69.9496,69.8602,69.9317,37273.0
2015-06-23 14:40:00,78.21,78.24,78.2,78.21,116503.0,69.9317,69.9586,69.9228,69.9317,116503.0
2015-06-23 14:50:00,78.21,78.22,78.19,78.2,35217.0,69.9317,69.9407,69.9138,69.9228,35217.0
2015-06-23 15:00:00,78.2,78.21,78.17,78.19,42979.0,69.9228,69.9317,69.896,69.9138,42979.0
2015-06-23 15:10:00,78.2,78.2,78.16,78.18,31234.0,69.9228,69.9228,69.887,69.9049,31234.0
2015-06-23 15:20:00,78.17,78.23,78.17,78.23,58942.0,69.896,69.9496,69.896,69.9496,58942.0
2015-06-23 15:30:00,78.22,78.25,78.2,78.2,105914.0,69.9407,69.9675,69.9228,69.9228,105914.0
2015-06-23 15:40:00,78.21,78.23,78.19,78.21,113218.0,69.9317,69.9496,69.9138,69.9317,113218.0
2015-06-23 15:50:00,78.21,78.24,78.19,78.21,381119.0,69.9317,69.9586,69.9138,69.9317,381119.0
2015-06-24 09:30:00,77.95,78.25,77.95,78.17,236418.0,69.6992,69.9675,69.6992,69.896,236418.0
2015-06-24 09:40:00,78.18,78.2,78.12,78.16,139005.0,69.9049,69.9228,69.8513,69.887,139005.0
2015-06-24 09:50:00,78.16,78.19,78.1,78.17,509795.0,69.887,69.9138,69.8334,69.896,509795.0
2015-06-24 10:00:00,78.17,78.26,78.17,78.19,42194.0,69.896,69.9764,69.896,69.9138,42194.0
2015-06-24 10:10:00,78.19,78.2,78.11,78.13,37862.0,69.9138,69.9228,69.8423,69.8602,37862.0
2015-06-24 10:20:00,78.13,78.25,78.09,78.24,133907.0,69.8602,69.9675,69.8244,69.9586,133907.0
2015-06-24 10:30:00,78.25,78.31,78.22,78.24,83496.0,69.9675,70.0211,69.9407,69.9586,83496.0
2015-06-24 10:40:00,78.24,78.25,78.19,78.23,84149.0,69.9586,69.9675,69.9138,69.9496,84149.0
2015-06-24 10:50:00,78.23,78.24,78.17,78.2,92933.0,69.9496,69.9586,69.896,69.9228,92933.0
2015-06-24 11:00:00,78.19,78.2,78.09,78.1,74904.0,69.9138,69.9228,69.8244,69.8334,74904.0
2015-06-24 11:10:00,78.1,78.1,78.01,78.04,99372.0,69.8334,69.8334,69.7529,69.7797,99372.0
2015-06-24 11:20:00,78.03,78.07,78.01,78.07,110511.0,69.7708,69.8065,69.7529,69.8065,110511.0
2015-06-24 11:30:00,78.08,78.08,78.03,78.04,172757.0,69.8155,69.8155,69.7708,69.7797,172757.0
2015-06-24 11:40:00,78.04,78.12,78.02,78.08,59005.0,69.7797,69.8513,69.7618,69.8155,59005.0
2015-06-24 11:50:00,78.08,78.1,78.02,78.03,41444.0,69.8155,69.8334,69.7618,69.7708,41444.0
2015-06-24 12:00:00,78.03,78.03,77.95,77.95,94943.0,69.7708,69.7708,69.6992,69.6992,94943.0
2015-06-24 12:10:00,77.94,78.01,77.92,77.97,53739.0,69.6903,69.7529,69.6724,69.7171,53739.0
2015-06-24 12:20:00,77.97,77.98,77.92,77.92,51389.0,69.7171,69.7261,69.6724,69.6724,51389.0
2015-06-24 12:30:00,77.91,77.96,77.9,77.96,61769.0,69.6635,69.7082,69.6545,69.7082,61769.0
2015-06-24 12:40:00,77.95,77.95,77.89,77.89,27796.0,69.6992,69.6992,69.6456,69.6456,27796.0
2015-06-24 12:50:00,77.89,77.89,77.84,77.87,29470.0,69.6456,69.6456,69.6009,69.6277,29470.0
2015-06-24 13:00:00,77.86,77.91,77.86,77.9,34167.0,69.6188,69.6635,69.6188,69.6545,34167.0
2015-06-24 13:10:00,77.9,77.9,77.81,77.81,52072.0,69.6545,69.6545,69.5741,69.5741,52072.0
2015-06-24 13:20:00,77.82,77.83,77.7,77.73,67548.0,69.583,69.5919,69.4757,69.5025,67548.0
2015-06-24 13:30:00,77.73,77.75,77.71,77.72,31893.0,69.5025,69.5204,69.4846,69.4936,31893.0
2015-06-24 13:40:00,77.72,77.74,77.68,77.73,33857.0,69.4936,69.5115,69.4578,69.5025,33857.0
2015-06-24 13:50:00,77.73,77.77,77.71,77.77,88128.0,69.5025,69.5383,69.4846,69.5383,88128.0
2015-06-24 14:00:00,77.76,77.77,77.73,77.74,36585.0,69.5294,69.5383,69.5025,69.5115,36585.0
2015-06-24 14:10:00,77.73,77.74,77.66,77.66,59995.0,69.5025,69.5115,69.4399,69.4399,59995.0
2015-06-24 14:20:00,77.66,77.67,77.65,77.67,22701.0,69.4399,69.4489,69.431,69.4489,22701.0
2015-06-24 14:30:00,77.66,77.78,77.65,77.76,27471.0,69.4399,69.5472,69.431,69.5294,27471.0
2015-06-24 14:40:00,77.77,77.79,77.76,77.78,24113.0,69.5383,69.5562,69.5294,69.5472,24113.0
2015-06-24 14:50:00,77.78,77.84,77.77,77.8,192719.0,69.5472,69.6009,69.5383,69.5651,192719.0
2015-06-24 15:00:00,77.79,77.79,77.72,77.73,66855.0,69.5562,69.5562,69.4936,69.5025,66855.0
2015-06-24 15:10:00,77.73,77.75,77.71,77.73,38527.0,69.5025,69.5204,69.4846,69.5025,38527.0
2015-06-24 15:20:00,77.74,77.81,77.71,77.78,59815.0,69.5115,69.5741,69.4846,69.5472,59815.0
2015-06-24 15:30:00,77.78,77.8,77.72,77.73,120689.0,69.5472,69.5651,69.4936,69.5025,120689.0
2015-06-24 15:40:00,77.74,77.75,77.68,77.69,219283.0,69.5115,69.5204,69.4578,69.4668,219283.0
2015-06-24 15:50:00,77.68,77.69,77.64,77.64,684181.0,69.4578,69.4668,69.4221,69.4221,684181.0
2015-06-25 09:30:00,77.79,77.94,77.79,77.84,170401.0,69.5562,69.6903,69.5562,69.6009,170401.0
2015-06-25 09:40:00,77.84,77.84,77.69,77.8,178626.0,69.6009,69.6009,69.4668,69.5651,178626.0
2015-06-25 09:50:00,77.8,77.89,77.79,77.86,96371.0,69.5651,69.6456,69.5562,69.6188,96371.0
2015-06-25 10:00:00,77.87,77.87,77.74,77.78,90940.0,69.6277,69.6277,69.5115,69.5472,90940.0
2015-06-25 10:10:00,77.78,77.84,77.74,77.8,134659.0,69.5472,69.6009,69.5115,69.5651,134659.0
2015-06-25 10:20:00,77.8,77.83,77.77,77.82,45222.0,69.5651,69.5919,69.5383,69.583,45222.0
2015-06-25 10:30:00,77.81,77.83,77.76,77.79,59507.0,69.5741,69.5919,69.5294,69.5562,59507.0
2015-06-25 10:40:00,77.79,77.83,77.76,77.83,41118.0,69.5562,69.5919,69.5294,69.5919,41118.0
2015-06-25 10:50:00,77.83,77.89,77.82,77.89,51570.0,69.5919,69.6456,69.583,69.6456,51570.0
2015-06-25 11:00:00,77.9,77.99,77.9,77.97,114904.0,69.6545,69.735,69.6545,69.7171,114904.0
2015-06-25 11:10:00,77.97,78.02,77.97,77.99,104339.0,69.7171,69.7618,69.7171,69.735,104339.0
2015-06-25 11:20:00,77.98,78.03,77.97,78.02,44412.0,69.7261,69.7708,69.7171,69.7618,44412.0
2015-06-25 11:30:00,78.01,78.03,77.97,77.98,41344.0,69.7529,69.7708,69.7171,69.7261,41344.0
2015-06-25 11:40:00,77.98,77.99,77.94,77.95,29479.0,69.7261,69.735,69.6903,69.6992,29479.0
2015-06-25 11:50:00,77.96,78.0,77.96,77.97,65219.0,69.7082,69.744,69.7082,69.7171,65219.0
2015-06-25 12:00:00,77.98,77.98,77.94,77.95,77588.0,69.7261,69.7261,69.6903,69.6992,77588.0
2015-06-25 12:10:00,77.95,77.95,77.9,77.92,38391.0,69.6992,69.6992,69.6545,69.6724,38391.0
2015-06-25 12:20:00,77.93,77.93,77.86,77.87,23706.0,69.6814,69.6814,69.6188,69.6277,23706.0
2015-06-25 12:30:00,77.87,77.9,77.86,77.87,34591.0,69.6277,69.6545,69.6188,69.6277,34591.0
2015-06-25 12:40:00,77.88,77.91,77.86,77.91,32056.0,69.6367,69.6635,69.6188,69.6635,32056.0
2015-06-25 12:50:00,77.91,77.93,77.89,77.9,51241.0,69.6635,69.6814,69.6456,69.6545,51241.0
2015-06-25 13:00:00,77.91,77.91,77.85,77.88,43159.0,69.6635,69.6635,69.6098,69.6367,43159.0
2015-06-25 13:10:00,77.88,77.92,77.87,77.92,39252.0,69.6367,69.6724,69.6277,69.6724,39252.0
2015-06-25 13:20:00,77.91,77.92,77.88,77.88,35436.0,69.6635,69.6724,69.6367,69.6367,35436.0
2015-06-25 13:30:00,77.89,77.89,77.81,77.83,27041.0,69.6456,69.6456,69.5741,69.5919,27041.0
2015-06-25 13:40:00,77.83,77.84,77.81,77.83,41016.0,69.5919,69.6009,69.5741,69.5919,41016.0
2015-06-25 13:50:00,77.84,77.84,77.81,77.83,31807.0,69.6009,69.6009,69.5741,69.5919,31807.0
2015-06-25 14:00:00,77.82,77.82,77.72,77.72,51514.0,69.583,69.583,69.4936,69.4936,51514.0
2015-06-25 14:10:00,77.72,77.73,77.63,77.7,68528.0,69.4936,69.5025,69.4131,69.4757,68528.0
2015-06-25 14:20:00,77.69,77.7,77.54,77.56,87747.0,69.4668,69.4757,69.3326,69.3505,87747.0
2015-06-25 14:30:00,77.56,77.62,77.54,77.62,51120.0,69.3505,69.4042,69.3326,69.4042,51120.0
2015-06-25 14:40:00,77.62,77.65,77.6,77.63,60527.0,69.4042,69.431,69.3863,69.4131,60527.0
2015-06-25 14:50:00,77.62,77.63,77.58,77.62,374543.0,69.4042,69.4131,69.3684,69.4042,374543.0
2015-06-25 15:00:00,77.62,77.74,77.61,77.74,206026.0,69.4042,69.5115,69.3952,69.5115,206026.0
2015-06-25 15:10:00,77.73,77.74,77.67,77.69,81364.0,69.5025,69.5115,69.4489,69.4668,81364.0
2015-06-25 15:20:00,77.7,77.73,77.69,77.7,79541.0,69.4757,69.5025,69.4668,69.4757,79541.0
2015-06-25 15:30:00,77.7,77.71,77.64,77.65,99524.0,69.4757,69.4846,69.4221,69.431,99524.0
2015-06-25 15:40:00,77.65,77.66,77.62,77.63,266082.0,69.431,69.4399,69.4042,69.4131,266082.0
2015-06-25 15:50:00,77.64,77.64,77.57,77.57,325579.0,69.4221,69.4221,69.3595,69.3595,325579.0
2015-06-26 09:30:00,77.91,77.95,77.72,77.79,190893.0,69.6635,69.6992,69.4936,69.5562,190893.0
2015-06-26 09:40:00,77.8,77.96,77.71,77.91,146217.0,69.5651,69.7082,69.4846,69.6635,146217.0
2015-06-26 09:50:00,77.92,78.09,77.91,78.05,145754.0,69.6724,69.8244,69.6635,69.7887,145754.0
2015-06-26 10:00:00,78.06,78.14,78.01,78.08,245290.0,69.7976,69.8691,69.7529,69.8155,245290.0
2015-06-26 10:10:00,78.08,78.08,77.98,78.01,177036.0,69.8155,69.8155,69.7261,69.7529,177036.0
2015-06-26 10:20:00,78.01,78.04,77.91,78.04,146072.0,69.7529,69.7797,69.6635,69.7797,146072.0
2015-06-26 10:30:00,78.03,78.07,77.98,78.02,208656.0,69.7708,69.8065,69.7261,69.7618,208656.0
2015-06-26 10:40:00,78.02,78.04,77.92,77.93,76804.0,69.7618,69.7797,69.6724,69.6814,76804.0
2015-06-26 10:50:00,77.93,77.96,77.84,77.87,123366.0,69.6814,69.7082,69.6009,69.6277,123366.0
2015-06-26 11:00:00,77.86,77.97,77.84,77.97,85805.0,69.6188,69.7171,69.6009,69.7171,85805.0
2015-06-26 11:10:00,77.97,78.0,77.95,77.97,88950.0,69.7171,69.744,69.6992,69.7171,88950.0
2015-06-26 11:20:00,77.98,78.05,77.97,78.02,92488.0,69.7261,69.7887,69.7171,69.7618,92488.0
2015-06-26 11:30:00,78.02,78.05,77.97,78.01,72315.0,69.7618,69.7887,69.7171,69.7529,72315.0
2015-06-26 11:40:00,78.01,78.03,77.98,78.0,86367.0,69.7529,69.7708,69.7261,69.744,86367.0
2015-06-26 11:50:00,78.0,78.0,77.94,77.95,126352.0,69.744,69.744,69.6903,69.6992,126352.0
2015-06-26 12:00:00,77.95,77.99,77.92,77.99,60276.0,69.6992,69.735,69.6724,69.735,60276.0
2015-06-26 12:10:00,77.99,78.01,77.97,78.01,106699.0,69.735,69.7529,69.7171,69.7529,106699.0
2015-06-26 12:20:00,78.01,78.02,77.96,77.99,72074.0,69.7529,69.7618,69.7082,69.735,72074.0
2015-06-26 12:30:00,77.99,78.0,77.9,77.9,90053.0,69.735,69.744,69.6545,69.6545,90053.0
2015-06-26 12:40:00,77.9,77.91,77.86,77.87,76316.0,69.6545,69.6635,69.6188,69.6277,76316.0
2015-06-26 12:50:00,77.86,77.87,77.72,77.73,141735.0,69.6188,69.6277,69.4936,69.5025,141735.0
2015-06-26 13:00:00,77.73,77.8,77.69,77.77,136217.0,69.5025,69.5651,69.4668,69.5383,136217.0
2015-06-26 13:10:00,77.77,77.77,77.7,77.71,104293.0,69.5383,69.5383,69.4757,69.4846,104293.0
2015-06-26 13:20:00,77.7,77.74,77.64,77.74,90937.0,69.4757,69.5115,69.4221,69.5115,90937.0
2015-06-26 13:30:00,77.74,77.78,77.72,77.77,64122.0,69.5115,69.5472,69.4936,69.5383,64122.0
2015-06-26 13:40:00,77.78,77.91,77.77,77.87,126113.0,69.5472,69.6635,69.5383,69.6277,126113.0
2015-06-26 13:50:00,77.88,77.89,77.85,77.86,73628.0,69.6367,69.6456,69.6098,69.6188,73628.0
2015-06-26 14:00:00,77.86,77.88,77.84,77.84,92581.0,69.6188,69.6367,69.6009,69.6009,92581.0
2015-06-26 14:10:00,77.83,77.86,77.79,77.8,114161.0,69.5919,69.6188,69.5562,69.5651,114161.0
2015-06-26 14:20:00,77.81,77.87,77.8,77.86,73810.0,69.5741,69.6277,69.5651,69.6188,73810.0
2015-06-26 14:30:00,77.86,77.91,77.83,77.91,214336.0,69.6188,69.6635,69.5919,69.6635,214336.0
2015-06-26 14:40:00,77.91,77.92,77.8,77.85,428460.0,69.6635,69.6724,69.5651,69.6098,428460.0
2015-06-26 14:50:00,77.85,77.89,77.84,77.86,202347.0,69.6098,69.6456,69.6009,69.6188,202347.0
2015-06-26 15:00:00,77.86,78.0,77.86,77.99,192084.0,69.6188,69.744,69.6188,69.735,192084.0
2015-06-26 15:10:00,77.99,78.02,77.93,77.99,214419.0,69.735,69.7618,69.6814,69.735,214419.0
2015-06-26 15:20:00,77.99,78.01,77.92,77.98,181080.0,69.735,69.7529,69.6724,69.7261,181080.0
2015-06-26 15:30:00,77.97,77.98,77.84,77.85,197896.0,69.7171,69.7261,69.6009,69.6098,197896.0
2015-06-26 15:40:00,77.85,77.89,77.84,77.85,365603.0,69.6098,69.6456,69.6009,69.6098,365603.0
2015-06-26 15:50:00,77.85,77.94,77.84,77.89,1139549.0,69.6098,69.6903,69.6009,69.6456,1139549.0
2015-06-29 09:30:00,77.21,77.32,77.09,77.3,419726.0,69.0376,69.1359,68.9303,69.118,419726.0
2015-06-29 09:40:00,77.3,77.55,77.29,77.54,1111988.0,69.118,69.3416,69.1091,69.3326,1111988.0
2015-06-29 09:50:00,77.54,77.56,77.33,77.37,370288.0,69.3326,69.3505,69.1449,69.1806,370288.0
2015-06-29 10:00:00,77.37,77.47,77.34,77.39,224169.0,69.1806,69.2701,69.1538,69.1985,224169.0
2015-06-29 10:10:00,77.4,77.47,77.3,77.33,169402.0,69.2075,69.2701,69.118,69.1449,169402.0
2015-06-29 10:20:00,77.33,77.37,77.24,77.25,169359.0,69.1449,69.1806,69.0644,69.0733,169359.0
2015-06-29 10:30:00,77.25,77.3,77.19,77.22,181764.0,69.0733,69.118,69.0197,69.0465,181764.0
2015-06-29 10:40:00,77.22,77.31,77.19,77.25,102178.0,69.0465,69.127,69.0197,69.0733,102178.0
2015-06-29 10:50:00,77.24,77.29,77.07,77.09,136424.0,69.0644,69.1091,68.9124,68.9303,136424.0
2015-06-29 11:00:00,77.09,77.1,77.0,77.02,143344.0,68.9303,68.9392,68.8498,68.8677,143344.0
2015-06-29 11:10:00,77.02,77.05,76.96,76.98,180277.0,68.8677,68.8945,68.814,68.8319,180277.0
2015-06-29 11:20:00,76.98,77.08,76.98,77.05,129271.0,68.8319,68.9213,68.8319,68.8945,129271.0
2015-06-29 11:30:00,77.05,77.07,76.93,76.94,104093.0,68.8945,68.9124,68.7872,68.7962,104093.0
2015-06-29 11:40:00,76.93,77.01,76.93,77.01,73672.0,68.7872,68.8587,68.7872,68.8587,73672.0
2015-06-29 11:50:00,77.01,77.04,76.95,77.02,43889.0,68.8587,68.8856,68.8051,68.8677,43889.0
2015-06-29 12:00:00,77.02,77.06,76.96,77.06,29351.0,68.8677,68.9035,68.814,68.9035,29351.0
2015-06-29 12:10:00,77.06,77.06,76.93,76.94,106202.0,68.9035,68.9035,68.7872,68.7962,106202.0
2015-06-29 12:20:00,76.93,76.95,76.86,76.92,90971.0,68.7872,68.8051,68.7246,68.7783,90971.0
2015-06-29 12:30:00,76.91,76.92,76.84,76.85,60195.0,68.7693,68.7783,68.7067,68.7157,60195.0
2015-06-29 12:40:00,76.84,76.88,76.84,76.85,38900.0,68.7067,68.7425,68.7067,68.7157,38900.0
2015-06-29 12:50:00,76.85,76.87,76.8,76.83,123612.0,68.7157,68.7336,68.671,68.6978,123612.0
2015-06-29 13:00:00,76.82,76.82,76.72,76.75,73409.0,68.6889,68.6889,68.5994,68.6263,73409.0
2015-06-29 13:10:00,76.74,76.76,76.68,76.76,62889.0,68.6173,68.6352,68.5637,68.6352,62889.0
2015-06-29 13:20:00,76.76,76.8,76.74,76.75,163160.0,68.6352,68.671,68.6173,68.6263,163160.0
2015-06-29 13:30:00,76.74,76.78,76.72,76.74,63601.0,68.6173,68.6531,68.5994,68.6173,63601.0
2015-06-29 13:40:00,76.73,76.74,76.65,76.72,91500.0,68.6084,68.6173,68.5368,68.5994,91500.0
2015-06-29 13:50:00,76.71,76.71,76.61,76.66,133453.0,68.5905,68.5905,68.5011,68.5458,133453.0
2015-06-29 14:00:00,76.67,76.67,76.62,76.64,238281.0,68.5547,68.5547,68.51,68.5279,238281.0
2015-06-29 14:10:00,76.64,76.64,76.5,76.54,153754.0,68.5279,68.5279,68.4027,68.4385,153754.0
2015-06-29 14:20:00,76.54,76.55,76.4,76.41,160828.0,68.4385,68.4474,68.3133,68.3223,160828.0
2015-06-29 14:30:00,76.42,76.44,76.31,76.44,208270.0,68.3312,68.3491,68.2328,68.3491,208270.0
2015-06-29 14:40:00,76.44,76.56,76.4,76.5,149611.0,68.3491,68.4564,68.3133,68.4027,149611.0
2015-06-29 14:50:00,76.49,76.51,76.37,76.37,176045.0,68.3938,68.4117,68.2865,68.2865,176045.0
2015-06-29 15:00:00,76.36,76.41,76.31,76.32,113309.0,68.2775,68.3223,68.2328,68.2418,113309.0
2015-06-29 15:10:00,76.32,76.4,76.26,76.34,170665.0,68.2418,68.3133,68.1881,68.2597,170665.0
2015-06-29 15:20:00,76.34,76.41,76.3,76.31,138492.0,68.2597,68.3223,68.2239,68.2328,138492.0
2015-06-29 15:30:00,76.3,76.34,76.22,76.25,449766.0,68.2239,68.2597,68.1524,68.1792,449766.0
2015-06-29 15:40:00,76.24,76.24,76.1,76.21,714378.0,68.1702,68.1702,68.0451,68.1434,714378.0
2015-06-29 15:50:00,76.2,76.26,76.08,76.13,1312383.0,68.1345,68.1881,68.0272,68.0719,1312383.0
2015-06-30 09:30:00,76.91,76.92,76.52,76.57,267724.0,68.7693,68.7783,68.4206,68.4653,267724.0
2015-06-30 09:40:00,76.57,76.62,76.38,76.48,296005.0,68.4653,68.51,68.2954,68.3848,296005.0
2015-06-30 09:50:00,76.5,76.65,76.47,76.47,157237.0,68.4027,68.5368,68.3759,68.3759,157237.0
2015-06-30 10:00:00,76.47,76.56,76.47,76.51,190116.0,68.3759,68.4564,68.3759,68.4117,190116.0
2015-06-30 10:10:00,76.51,76.57,76.45,76.49,157418.0,68.4117,68.4653,68.358,68.3938,157418.0
2015-06-30 10:20:00,76.49,76.56,76.38,76.56,97330.0,68.3938,68.4564,68.2954,68.4564,97330.0
2015-06-30 10:30:00,76.55,76.55,76.39,76.44,86993.0,68.4474,68.4474,68.3044,68.3491,86993.0
2015-06-30 10:40:00,76.44,76.45,76.31,76.35,103374.0,68.3491,68.358,68.2328,68.2686,103374.0
2015-06-30 10:50:00,76.34,76.52,76.29,76.46,171769.0,68.2597,68.4206,68.215,68.367,171769.0
2015-06-30 11:00:00,76.46,76.54,76.43,76.49,66170.0,68.367,68.4385,68.3401,68.3938,66170.0
2015-06-30 11:10:00,76.5,76.64,76.47,76.63,128524.0,68.4027,68.5279,68.3759,68.519,128524.0
2015-06-30 11:20:00,76.6,76.64,76.47,76.47,144598.0,68.4921,68.5279,68.3759,68.3759,144598.0
2015-06-30 11:30:00,76.47,76.51,76.39,76.44,133939.0,68.3759,68.4117,68.3044,68.3491,133939.0
2015-06-30 11:40:00,76.44,76.51,76.4,76.5,251042.0,68.3491,68.4117,68.3133,68.4027,251042.0
2015-06-30 11:50:00,76.5,76.5,76.32,76.33,726072.0,68.4027,68.4027,68.2418,68.2507,726072.0
2015-06-30 12:00:00,76.33,76.42,76.32,76.42,117969.0,68.2507,68.3312,68.2418,68.3312,117969.0
2015-06-30 12:10:00,76.42,76.42,76.36,76.39,45596.0,68.3312,68.3312,68.2775,68.3044,45596.0
2015-06-30 12:20:00,76.38,76.39,76.21,76.22,82247.0,68.2954,68.3044,68.1434,68.1524,82247.0
2015-06-30 12:30:00,76.23,76.26,76.16,76.22,100956.0,68.1613,68.1881,68.0987,68.1524,100956.0
2015-06-30 12:40:00,76.21,76.28,76.2,76.24,62134.0,68.1434,68.206,68.1345,68.1702,62134.0
2015-06-30 12:50:00,76.25,76.33,76.25,76.33,58711.0,68.1792,68.2507,68.1792,68.2507,58711.0
2015-06-30 13:00:00,76.33,76.41,76.3,76.37,46611.0,68.2507,68.3223,68.2239,68.2865,46611.0
2015-06-30 13:10:00,76.37,76.39,76.33,76.36,43147.0,68.2865,68.3044,68.2507,68.2775,43147.0
2015-06-30 13:20:00,76.37,76.51,76.35,76.51,82002.0,68.2865,68.4117,68.2686,68.4117,82002.0
2015-06-30 13:30:00,76.51,76.68,76.48,76.67,70520.0,68.4117,68.5637,68.3848,68.5547,70520.0
2015-06-30 13:40:00,76.66,76.69,76.62,76.67,130032.0,68.5458,68.5726,68.51,68.5547,130032.0
2015-06-30 13:50:00,76.67,76.74,76.66,76.67,89312.0,68.5547,68.6173,68.5458,68.5547,89312.0
2015-06-30 14:00:00,76.68,76.9,76.67,76.84,141303.0,68.5637,68.7604,68.5547,68.7067,141303.0
2015-06-30 14:10:00,76.83,76.88,76.78,76.81,107038.0,68.6978,68.7425,68.6531,68.6799,107038.0
2015-06-30 14:20:00,76.81,76.85,76.68,76.71,488178.0,68.6799,68.7157,68.5637,68.5905,488178.0
2015-06-30 14:30:00,76.71,76.74,76.65,76.7,178796.0,68.5905,68.6173,68.5368,68.5816,178796.0
2015-06-30 14:40:00,76.69,76.69,76.55,76.6,133655.0,68.5726,68.5726,68.4474,68.4921,133655.0
2015-06-30 14:50:00,76.6,76.62,76.53,76.53,261346.0,68.4921,68.51,68.4295,68.4295,261346.0
2015-06-30 15:00:00,76.54,76.59,76.49,76.55,165125.0,68.4385,68.4832,68.3938,68.4474,165125.0
2015-06-30 15:10:00,76.55,76.58,76.44,76.49,226883.0,68.4474,68.4743,68.3491,68.3938,226883.0
2015-06-30 15:20:00,76.49,76.52,76.44,76.52,182358.0,68.3938,68.4206,68.3491,68.4206,182358.0
2015-06-30 15:30:00,76.51,76.61,76.51,76.58,153538.0,68.4117,68.5011,68.4117,68.4743,153538.0
2015-06-30 15:40:00,76.58,76.67,76.49,76.67,273463.0,68.4743,68.5547,68.3938,68.5547,273463.0
2015-06-30 15:50:00,76.67,76.68,76.49,76.49,565282.0,68.5547,68.5637,68.3938,68.3938,565282.0
2015-07-01 09:30:00,77.13,77.32,77.06,77.31,251618.0,68.966,69.1359,68.9035,69.127,251618.0
2015-07-01 09:40:00,77.31,77.31,77.08,77.18,266299.0,69.127,69.127,68.9213,69.0107,266299.0
2015-07-01 09:50:00,77.18,77.24,77.16,77.22,150582.0,69.0107,69.0644,68.9929,69.0465,150582.0
2015-07-01 10:00:00,77.22,77.3,77.19,77.24,148917.0,69.0465,69.118,69.0197,69.0644,148917.0
2015-07-01 10:10:00,77.24,77.24,77.12,77.17,250210.0,69.0644,69.0644,68.9571,69.0018,250210.0
2015-07-01 10:20:00,77.18,77.27,77.17,77.21,152049.0,69.0107,69.0912,69.0018,69.0376,152049.0
2015-07-01 10:30:00,77.21,77.23,76.99,77.1,268077.0,69.0376,69.0555,68.8409,68.9392,268077.0
2015-07-01 10:40:00,77.1,77.18,77.06,77.07,74359.0,68.9392,69.0107,68.9035,68.9124,74359.0
2015-07-01 10:50:00,77.06,77.15,77.0,77.14,149103.0,68.9035,68.9839,68.8498,68.975,149103.0
2015-07-01 11:00:00,77.14,77.19,77.09,77.16,175553.0,68.975,69.0197,68.9303,68.9929,175553.0
2015-07-01 11:10:00,77.16,77.24,77.15,77.2,170526.0,68.9929,69.0644,68.9839,69.0286,170526.0
2015-07-01 11:20:00,77.2,77.31,77.19,77.26,214595.0,69.0286,69.127,69.0197,69.0823,214595.0
2015-07-01 11:30:00,77.26,77.3,77.22,77.23,81602.0,69.0823,69.118,69.0465,69.0555,81602.0
2015-07-01 11:40:00,77.22,77.28,77.18,77.27,35430.0,69.0465,69.1002,69.0107,69.0912,35430.0
2015-07-01 11:50:00,77.27,77.28,77.21,77.22,75778.0,69.0912,69.1002,69.0376,69.0465,75778.0
2015-07-01 12:00:00,77.22,77.26,77.18,77.21,54261.0,69.0465,69.0823,69.0107,69.0376,54261.0
2015-07-01 12:10:00,77.22,77.22,77.15,77.16,112874.0,69.0465,69.0465,68.9839,68.9929,112874.0
2015-07-01 12:20:00,77.16,77.16,77.07,77.13,71201.0,68.9929,68.9929,68.9124,68.966,71201.0
2015-07-01 12:30:00,77.13,77.17,77.12,77.14,86155.0,68.966,69.0018,68.9571,68.975,86155.0
2015-07-01 12:40:00,77.14,77.15,77.03,77.04,92644.0,68.975,68.9839,68.8766,68.8856,92644.0
2015-07-01 12:50:00,77.04,77.08,77.0,77.02,140082.0,68.8856,68.9213,68.8498,68.8677,140082.0
2015-07-01 13:00:00,77.01,77.03,76.96,77.0,79793.0,68.8587,68.8766,68.814,68.8498,79793.0
2015-07-01 13:10:00,76.99,77.07,76.99,77.06,44270.0,68.8409,68.9124,68.8409,68.9035,44270.0
2015-07-01 13:20:00,77.06,77.15,77.06,77.07,37596.0,68.9035,68.9839,68.9035,68.9124,37596.0
2015-07-01 13:30:00,77.08,77.14,77.07,77.1,47432.0,68.9213,68.975,68.9124,68.9392,47432.0
2015-07-01 13:40:00,77.1,77.22,77.1,77.22,35796.0,68.9392,69.0465,68.9392,69.0465,35796.0
2015-07-01 13:50:00,77.22,77.23,77.08,77.08,63507.0,69.0465,69.0555,68.9213,68.9213,63507.0
2015-07-01 14:00:00,77.08,77.11,76.97,77.03,181103.0,68.9213,68.9482,68.823,68.8766,181103.0
2015-07-01 14:10:00,77.04,77.1,77.02,77.09,45558.0,68.8856,68.9392,68.8677,68.9303,45558.0
2015-07-01 14:20:00,77.09,77.1,77.06,77.07,48416.0,68.9303,68.9392,68.9035,68.9124,48416.0
2015-07-01 14:30:00,77.07,77.1,77.03,77.05,277278.0,68.9124,68.9392,68.8766,68.8945,277278.0
2015-07-01 14:40:00,77.05,77.17,77.05,77.14,210141.0,68.8945,69.0018,68.8945,68.975,210141.0
2015-07-01 14:50:00,77.14,77.16,77.08,77.12,86111.0,68.975,68.9929,68.9213,68.9571,86111.0
2015-07-01 15:00:00,77.12,77.2,77.11,77.15,83774.0,68.9571,69.0286,68.9482,68.9839,83774.0
2015-07-01 15:10:00,77.15,77.21,77.14,77.19,79793.0,68.9839,69.0376,68.975,69.0197,79793.0
2015-07-01 15:20:00,77.2,77.25,77.17,77.25,147662.0,69.0286,69.0733,69.0018,69.0733,147662.0
2015-07-01 15:30:00,77.25,77.26,77.2,77.25,145628.0,69.0733,69.0823,69.0286,69.0733,145628.0
2015-07-01 15:40:00,77.25,77.3,77.19,77.29,227033.0,69.0733,69.118,69.0197,69.1091,227033.0
2015-07-01 15:50:00,77.29,77.37,77.28,77.35,787040.0,69.1091,69.1806,69.1002,69.1628,787040.0
2015-07-02 09:30:00,77.58,77.82,77.5,77.8,205661.0,69.3684,69.583,69.2969,69.5651,205661.0
2015-07-02 09:40:00,77.81,77.81,77.68,77.68,343902.0,69.5741,69.5741,69.4578,69.4578,343902.0
2015-07-02 09:50:00,77.67,77.67,77.53,77.53,193877.0,69.4489,69.4489,69.3237,69.3237,193877.0
2015-07-02 10:00:00,77.54,77.56,77.41,77.41,275512.0,69.3326,69.3505,69.2164,69.2164,275512.0
2015-07-02 10:10:00,77.4,77.44,77.34,77.36,1097497.0,69.2075,69.2432,69.1538,69.1717,1097497.0
2015-07-02 10:20:00,77.35,77.42,77.35,77.37,26708.0,69.1628,69.2253,69.1628,69.1806,26708.0
2015-07-02 10:30:00,77.36,77.38,77.22,77.24,76366.0,69.1717,69.1896,69.0465,69.0644,76366.0
2015-07-02 10:40:00,77.23,77.3,77.22,77.22,76587.0,69.0555,69.118,69.0465,69.0465,76587.0
2015-07-02 10:50:00,77.22,77.31,77.18,77.28,69465.0,69.0465,69.127,69.0107,69.1002,69465.0
2015-07-02 11:00:00,77.28,77.29,77.12,77.13,98656.0,69.1002,69.1091,68.9571,68.966,98656.0
2015-07-02 11:10:00,77.13,77.16,77.07,77.16,45507.0,68.966,68.9929,68.9124,68.9929,45507.0
2015-07-02 11:20:00,77.15,77.18,77.11,77.13,84288.0,68.9839,69.0107,68.9482,68.966,84288.0
2015-07-02 11:30:00,77.12,77.18,77.11,77.14,66753.0,68.9571,69.0107,68.9482,68.975,66753.0
2015-07-02 11:40:00,77.14,77.15,77.1,77.12,50192.0,68.975,68.9839,68.9392,68.9571,50192.0
2015-07-02 11:50:00,77.11,77.12,77.03,77.08,51918.0,68.9482,68.9571,68.8766,68.9213,51918.0
2015-07-02 12:00:00,77.09,77.12,77.05,77.06,903950.0,68.9303,68.9571,68.8945,68.9035,903950.0
2015-07-02 12:10:00,77.06,77.08,77.01,77.01,67541.0,68.9035,68.9213,68.8587,68.8587,67541.0
2015-07-02 12:20:00,77.02,77.04,76.97,77.02,60396.0,68.8677,68.8856,68.823,68.8677,60396.0
2015-07-02 12:30:00,77.01,77.07,77.01,77.03,101115.0,68.8587,68.9124,68.8587,68.8766,101115.0
2015-07-02 12:40:00,77.03,77.09,77.02,77.09,102710.0,68.8766,68.9303,68.8677,68.9303,102710.0
2015-07-02 12:50:00,77.08,77.08,77.03,77.06,36447.0,68.9213,68.9213,68.8766,68.9035,36447.0
2015-07-02 13:00:00,77.05,77.08,77.01,77.07,51985.0,68.8945,68.9213,68.8587,68.9124,51985.0
2015-07-02 13:10:00,77.07,77.08,77.0,77.02,51968.0,68.9124,68.9213,68.8498,68.8677,51968.0
2015-07-02 13:20:00,77.02,77.08,77.0,77.08,86424.0,68.8677,68.9213,68.8498,68.9213,86424.0
2015-07-02 13:30:00,77.07,77.13,77.06,77.07,58416.0,68.9124,68.966,68.9035,68.9124,58416.0
2015-07-02 13:40:00,77.08,77.13,77.06,77.12,30945.0,68.9213,68.966,68.9035,68.9571,30945.0
2015-07-02 13:50:00,77.12,77.12,77.03,77.04,51120.0,68.9571,68.9571,68.8766,68.8856,51120.0
2015-07-02 14:00:00,77.03,77.06,76.99,77.05,94470.0,68.8766,68.9035,68.8409,68.8945,94470.0
2015-07-02 14:10:00,77.05,77.05,77.01,77.04,40855.0,68.8945,68.8945,68.8587,68.8856,40855.0
2015-07-02 14:20:00,77.04,77.08,77.03,77.05,30317.0,68.8856,68.9213,68.8766,68.8945,30317.0
2015-07-02 14:30:00,77.05,77.1,77.03,77.08,71323.0,68.8945,68.9392,68.8766,68.9213,71323.0
2015-07-02 14:40:00,77.08,77.1,77.03,77.1,114246.0,68.9213,68.9392,68.8766,68.9392,114246.0
2015-07-02 14:50:00,77.1,77.16,77.05,77.15,168148.0,68.9392,68.9929,68.8945,68.9839,168148.0
2015-07-02 15:00:00,77.15,77.16,77.09,77.11,88449.0,68.9839,68.9929,68.9303,68.9482,88449.0
2015-07-02 15:10:00,77.11,77.15,77.1,77.12,100839.0,68.9482,68.9839,68.9392,68.9571,100839.0
2015-07-02 15:20:00,77.12,77.26,77.11,77.25,108269.0,68.9571,69.0823,68.9482,69.0733,108269.0
2015-07-02 15:30:00,77.25,77.25,77.16,77.19,302810.0,69.0733,69.0733,68.9929,69.0197,302810.0
2015-07-02 15:40:00,77.19,77.27,77.18,77.26,143036.0,69.0197,69.0912,69.0107,69.0823,143036.0
2015-07-02 15:50:00,77.26,77.33,77.21,77.22,398822.0,69.0823,69.1449,69.0376,69.0465,398822.0
2015-07-06 09:30:00,76.67,77.03,76.5,76.95,413176.0,68.5547,68.8766,68.4027,68.8051,413176.0
2015-07-06 09:40:00,76.94,77.08,76.93,77.07,156928.0,68.7962,68.9213,68.7872,68.9124,156928.0
2015-07-06 09:50:00,77.06,77.11,77.01,77.05,147201.0,68.9035,68.9482,68.8587,68.8945,147201.0
2015-07-06 10:00:00,77.04,77.12,77.01,77.1,154361.0,68.8856,68.9571,68.8587,68.9392,154361.0
2015-07-06 10:10:00,77.1,77.26,77.09,77.19,144206.0,68.9392,69.0823,68.9303,69.0197,144206.0
2015-07-06 10:20:00,77.19,77.24,77.16,77.24,70950.0,69.0197,69.0644,68.9929,69.0644,70950.0
2015-07-06 10:30:00,77.25,77.39,77.23,77.34,128360.0,69.0733,69.1985,69.0555,69.1538,128360.0
2015-07-06 10:40:00,77.35,77.57,77.32,77.48,182540.0,69.1628,69.3595,69.1359,69.279,182540.0
2015-07-06 10:50:00,77.48,77.48,77.39,77.4,68752.0,69.279,69.279,69.1985,69.2075,68752.0
2015-07-06 11:00:00,77.4,77.43,77.34,77.36,53958.0,69.2075,69.2343,69.1538,69.1717,53958.0
2015-07-06 11:10:00,77.36,77.36,77.22,77.23,97325.0,69.1717,69.1717,69.0465,69.0555,97325.0
2015-07-06 11:20:00,77.22,77.27,77.18,77.19,105248.0,69.0465,69.0912,69.0107,69.0197,105248.0
2015-07-06 11:30:00,77.19,77.23,77.14,77.22,66968.0,69.0197,69.0555,68.975,69.0465,66968.0
2015-07-06 11:40:00,77.21,77.24,77.18,77.24,25116.0,69.0376,69.0644,69.0107,69.0644,25116.0
2015-07-06 11:50:00,77.24,77.24,77.17,77.24,35117.0,69.0644,69.0644,69.0018,69.0644,35117.0
2015-07-06 12:00:00,77.24,77.24,77.15,77.17,30244.0,69.0644,69.0644,68.9839,69.0018,30244.0
2015-07-06 12:10:00,77.16,77.22,77.16,77.2,64011.0,68.9929,69.0465,68.9929,69.0286,64011.0
2015-07-06 12:20:00,77.2,77.23,77.18,77.18,23061.0,69.0286,69.0555,69.0107,69.0107,23061.0
2015-07-06 12:30:00,77.18,77.18,77.06,77.07,91463.0,69.0107,69.0107,68.9035,68.9124,91463.0
2015-07-06 12:40:00,77.06,77.11,77.05,77.08,27578.0,68.9035,68.9482,68.8945,68.9213,27578.0
2015-07-06 12:50:00,77.09,77.13,77.05,77.12,33515.0,68.9303,68.966,68.8945,68.9571,33515.0
2015-07-06 13:00:00,77.11,77.15,77.11,77.11,42288.0,68.9482,68.9839,68.9482,68.9482,42288.0
2015-07-06 13:10:00,77.11,77.12,76.92,76.93,134625.0,68.9482,68.9571,68.7783,68.7872,134625.0
2015-07-06 13:20:00,76.93,76.96,76.91,76.94,34727.0,68.7872,68.814,68.7693,68.7962,34727.0
2015-07-06 13:30:00,76.94,76.94,76.87,76.92,41149.0,68.7962,68.7962,68.7336,68.7783,41149.0
2015-07-06 13:40:00,76.91,76.92,76.83,76.87,62559.0,68.7693,68.7783,68.6978,68.7336,62559.0
2015-07-06 13:50:00,76.88,76.92,76.85,76.87,57509.0,68.7425,68.7783,68.7157,68.7336,57509.0
2015-07-06 14:00:00,76.87,76.87,76.77,76.86,57726.0,68.7336,68.7336,68.6441,68.7246,57726.0
2015-07-06 14:10:00,76.86,76.91,76.83,76.87,62728.0,68.7246,68.7693,68.6978,68.7336,62728.0
2015-07-06 14:20:00,76.87,76.89,76.74,76.75,88945.0,68.7336,68.7514,68.6173,68.6263,88945.0
2015-07-06 14:30:00,76.74,76.78,76.74,76.75,72479.0,68.6173,68.6531,68.6173,68.6263,72479.0
2015-07-06 14:40:00,76.75,76.84,76.71,76.82,48680.0,68.6263,68.7067,68.5905,68.6889,48680.0
2015-07-06 14:50:00,76.81,76.83,76.76,76.77,53945.0,68.6799,68.6978,68.6352,68.6441,53945.0
2015-07-06 15:00:00,76.77,76.81,76.75,76.79,62065.0,68.6441,68.6799,68.6263,68.662,62065.0
2015-07-06 15:10:00,76.78,76.87,76.78,76.82,95227.0,68.6531,68.7336,68.6531,68.6889,95227.0
2015-07-06 15:20:00,76.83,76.9,76.83,76.87,211840.0,68.6978,68.7604,68.6978,68.7336,211840.0
2015-07-06 15:30:00,76.87,77.01,76.85,76.96,124784.0,68.7336,68.8587,68.7157,68.814,124784.0
2015-07-06 15:40:00,76.96,76.98,76.9,76.97,106154.0,68.814,68.8319,68.7604,68.823,106154.0
2015-07-06 15:50:00,76.97,77.07,76.96,77.06,334855.0,68.823,68.9124,68.814,68.9035,334855.0
2015-07-07 09:30:00,77.13,77.3,76.94,77.05,200503.0,68.966,69.118,68.7962,68.8945,200503.0
2015-07-07 09:40:00,77.05,77.07,76.93,77.06,548050.0,68.8945,68.9124,68.7872,68.9035,548050.0
2015-07-07 09:50:00,77.06,77.1,76.88,76.93,220600.0,68.9035,68.9392,68.7425,68.7872,220600.0
2015-07-07 10:00:00,76.93,76.93,76.73,76.83,238857.0,68.7872,68.7872,68.6084,68.6978,238857.0
2015-07-07 10:10:00,76.81,76.93,76.75,76.78,144756.0,68.6799,68.7872,68.6263,68.6531,144756.0
2015-07-07 10:20:00,76.78,76.82,76.63,76.69,146240.0,68.6531,68.6889,68.519,68.5726,146240.0
2015-07-07 10:30:00,76.69,76.69,76.4,76.42,109826.0,68.5726,68.5726,68.3133,68.3312,109826.0
2015-07-07 10:40:00,76.42,76.48,76.29,76.44,422243.0,68.3312,68.3848,68.215,68.3491,422243.0
2015-07-07 10:50:00,76.44,76.59,76.42,76.51,115966.0,68.3491,68.4832,68.3312,68.4117,115966.0
2015-07-07 11:00:00,76.52,76.52,76.34,76.39,86157.0,68.4206,68.4206,68.2597,68.3044,86157.0
2015-07-07 11:10:00,76.4,76.53,76.4,76.47,84437.0,68.3133,68.4295,68.3133,68.3759,84437.0
2015-07-07 11:20:00,76.47,76.47,76.3,76.34,138645.0,68.3759,68.3759,68.2239,68.2597,138645.0
2015-07-07 11:30:00,76.34,76.42,76.2,76.4,203123.0,68.2597,68.3312,68.1345,68.3133,203123.0
2015-07-07 11:40:00,76.4,76.54,76.38,76.5,165219.0,68.3133,68.4385,68.2954,68.4027,165219.0
2015-07-07 11:50:00,76.51,76.74,76.45,76.66,133556.0,68.4117,68.6173,68.358,68.5458,133556.0
2015-07-07 12:00:00,76.67,76.71,76.62,76.64,99735.0,68.5547,68.5905,68.51,68.5279,99735.0
2015-07-07 12:10:00,76.64,76.66,76.55,76.6,67646.0,68.5279,68.5458,68.4474,68.4921,67646.0
2015-07-07 12:20:00,76.6,76.72,76.6,76.67,45040.0,68.4921,68.5994,68.4921,68.5547,45040.0
2015-07-07 12:30:00,76.67,76.85,76.65,76.83,80832.0,68.5547,68.7157,68.5368,68.6978,80832.0
2015-07-07 12:40:00,76.83,76.96,76.81,76.93,85753.0,68.6978,68.814,68.6799,68.7872,85753.0
2015-07-07 12:50:00,76.94,77.13,76.9,77.08,73864.0,68.7962,68.966,68.7604,68.9213,73864.0
2015-07-07 13:00:00,77.09,77.11,76.94,77.01,62419.0,68.9303,68.9482,68.7962,68.8587,62419.0
2015-07-07 13:10:00,77.01,77.27,77.0,77.1,128860.0,68.8587,69.0912,68.8498,68.9392,128860.0
2015-07-07 13:20:00,77.11,77.18,77.03,77.18,57862.0,68.9482,69.0107,68.8766,69.0107,57862.0
2015-07-07 13:30:00,77.2,77.2,77.09,77.12,65346.0,69.0286,69.0286,68.9303,68.9571,65346.0
2015-07-07 13:40:00,77.14,77.23,77.09,77.21,43470.0,68.975,69.0555,68.9303,69.0376,43470.0
2015-07-07 13:50:00,77.21,77.22,77.11,77.13,45557.0,69.0376,69.0465,68.9482,68.966,45557.0
2015-07-07 14:00:00,77.13,77.17,77.09,77.14,44915.0,68.966,69.0018,68.9303,68.975,44915.0
2015-07-07 14:10:00,77.15,77.17,77.01,77.02,102521.0,68.9839,69.0018,68.8587,68.8677,102521.0
2015-07-07 14:20:00,77.02,77.08,76.98,77.07,58473.0,68.8677,68.9213,68.8319,68.9124,58473.0
2015-07-07 14:30:00,77.07,77.22,77.05,77.2,149998.0,68.9124,69.0465,68.8945,69.0286,149998.0
2015-07-07 14:40:00,77.21,77.52,77.21,77.44,255247.0,69.0376,69.3148,69.0376,69.2432,255247.0
2015-07-07 14:50:00,77.44,77.66,77.41,77.63,276304.0,69.2432,69.4399,69.2164,69.4131,276304.0
2015-07-07 15:00:00,77.63,77.67,77.49,77.55,215451.0,69.4131,69.4489,69.2879,69.3416,215451.0
2015-07-07 15:10:00,77.55,77.61,77.49,77.59,118033.0,69.3416,69.3952,69.2879,69.3774,118033.0
2015-07-07 15:20:00,77.58,77.73,77.54,77.65,288236.0,69.3684,69.5025,69.3326,69.431,288236.0
2015-07-07 15:30:00,77.66,77.72,77.6,77.6,120691.0,69.4399,69.4936,69.3863,69.3863,120691.0
2015-07-07 15:40:00,77.61,77.61,77.5,77.57,342851.0,69.3952,69.3952,69.2969,69.3595,342851.0
2015-07-07 15:50:00,77.57,77.71,77.56,77.69,782618.0,69.3595,69.4846,69.3505,69.4668,782618.0
2015-07-08 09:30:00,77.1,77.29,76.96,77.23,181426.0,68.9392,69.1091,68.814,69.0555,181426.0
2015-07-08 09:40:00,77.23,77.23,76.91,76.92,205177.0,69.0555,69.0555,68.7693,68.7783,205177.0
2015-07-08 09:50:00,76.91,76.97,76.78,76.88,160303.0,68.7693,68.823,68.6531,68.7425,160303.0
2015-07-08 10:00:00,76.87,76.87,76.67,76.84,157160.0,68.7336,68.7336,68.5547,68.7067,157160.0
2015-07-08 10:10:00,76.83,76.83,76.7,76.81,183112.0,68.6978,68.6978,68.5816,68.6799,183112.0
2015-07-08 10:20:00,76.82,76.84,76.72,76.78,156895.0,68.6889,68.7067,68.5994,68.6531,156895.0
2015-07-08 10:30:00,76.78,76.78,76.6,76.75,119162.0,68.6531,68.6531,68.4921,68.6263,119162.0
2015-07-08 10:40:00,76.75,76.85,76.73,76.83,120242.0,68.6263,68.7157,68.6084,68.6978,120242.0
2015-07-08 10:50:00,76.84,77.03,76.84,76.98,147997.0,68.7067,68.8766,68.7067,68.8319,147997.0
2015-07-08 11:00:00,76.98,76.98,76.81,76.81,275394.0,68.8319,68.8319,68.6799,68.6799,275394.0
2015-07-08 11:10:00,76.81,76.85,76.75,76.82,112392.0,68.6799,68.7157,68.6263,68.6889,112392.0
2015-07-08 11:20:00,76.82,76.82,76.71,76.75,60037.0,68.6889,68.6889,68.5905,68.6263,60037.0
2015-07-08 11:30:00,76.75,76.84,76.73,76.76,69135.0,68.6263,68.7067,68.6084,68.6352,69135.0
2015-07-08 11:40:00,76.77,76.77,76.63,76.67,98158.0,68.6441,68.6441,68.519,68.5547,98158.0
2015-07-08 11:50:00,76.67,76.67,76.51,76.59,121277.0,68.5547,68.5547,68.4117,68.4832,121277.0
2015-07-08 12:00:00,76.59,76.67,76.56,76.6,59032.0,68.4832,68.5547,68.4564,68.4921,59032.0
2015-07-08 12:10:00,76.6,76.63,76.56,76.62,75656.0,68.4921,68.519,68.4564,68.51,75656.0
2015-07-08 12:20:00,76.62,76.71,76.62,76.67,48905.0,68.51,68.5905,68.51,68.5547,48905.0
2015-07-08 12:30:00,76.67,76.67,76.57,76.62,46683.0,68.5547,68.5547,68.4653,68.51,46683.0
2015-07-08 12:40:00,76.6,76.63,76.55,76.61,58434.0,68.4921,68.519,68.4474,68.5011,58434.0
2015-07-08 12:50:00,76.62,76.78,76.6,76.76,87377.0,68.51,68.6531,68.4921,68.6352,87377.0
2015-07-08 13:00:00,76.77,76.77,76.63,76.67,42526.0,68.6441,68.6441,68.519,68.5547,42526.0
2015-07-08 13:10:00,76.68,76.82,76.67,76.75,129834.0,68.5637,68.6889,68.5547,68.6263,129834.0
2015-07-08 13:20:00,76.74,76.74,76.67,76.74,34636.0,68.6173,68.6173,68.5547,68.6173,34636.0
2015-07-08 13:30:00,76.76,76.76,76.65,76.67,35200.0,68.6352,68.6352,68.5368,68.5547,35200.0
2015-07-08 13:40:00,76.67,76.75,76.67,76.75,42884.0,68.5547,68.6263,68.5547,68.6263,42884.0
2015-07-08 13:50:00,76.75,76.83,76.71,76.77,64870.0,68.6263,68.6978,68.5905,68.6441,64870.0
2015-07-08 14:00:00,76.76,76.78,76.55,76.63,319063.0,68.6352,68.6531,68.4474,68.519,319063.0
2015-07-08 14:10:00,76.62,76.69,76.53,76.53,96847.0,68.51,68.5726,68.4295,68.4295,96847.0
2015-07-08 14:20:00,76.52,76.56,76.49,76.54,66620.0,68.4206,68.4564,68.3938,68.4385,66620.0
2015-07-08 14:30:00,76.54,76.55,76.42,76.44,89352.0,68.4385,68.4474,68.3312,68.3491,89352.0
2015-07-08 14:40:00,76.45,76.46,76.17,76.17,292714.0,68.358,68.367,68.1077,68.1077,292714.0
2015-07-08 14:50:00,76.17,76.38,76.14,76.22,346221.0,68.1077,68.2954,68.0808,68.1524,346221.0
2015-07-08 15:00:00,76.23,76.38,76.23,76.36,233726.0,68.1613,68.2954,68.1613,68.2775,233726.0
2015-07-08 15:10:00,76.36,76.48,76.36,76.36,259987.0,68.2775,68.3848,68.2775,68.2775,259987.0
2015-07-08 15:20:00,76.39,76.4,76.17,76.17,266156.0,68.3044,68.3133,68.1077,68.1077,266156.0
2015-07-08 15:30:00,76.17,76.35,76.17,76.3,261495.0,68.1077,68.2686,68.1077,68.2239,261495.0
2015-07-08 15:40:00,76.3,76.41,76.24,76.35,371155.0,68.2239,68.3223,68.1702,68.2686,371155.0
2015-07-08 15:50:00,76.36,76.36,76.21,76.23,967611.0,68.2775,68.2775,68.1434,68.1613,967611.0
2015-07-09 09:30:00,77.0,77.35,77.0,77.27,265977.0,68.8498,69.1628,68.8498,69.0912,265977.0
2015-07-09 09:40:00,77.26,77.26,77.04,77.11,231691.0,69.0823,69.0823,68.8856,68.9482,231691.0
2015-07-09 09:50:00,77.12,77.16,77.0,77.08,185790.0,68.9571,68.9929,68.8498,68.9213,185790.0
2015-07-09 10:00:00,77.08,77.16,77.01,77.05,159050.0,68.9213,68.9929,68.8587,68.8945,159050.0
2015-07-09 10:10:00,77.04,77.12,76.99,77.01,148533.0,68.8856,68.9571,68.8409,68.8587,148533.0
2015-07-09 10:20:00,77.0,77.01,76.82,76.82,138152.0,68.8498,68.8587,68.6889,68.6889,138152.0
2015-07-09 10:30:00,76.82,76.94,76.82,76.89,93534.0,68.6889,68.7962,68.6889,68.7514,93534.0
2015-07-09 10:40:00,76.88,76.99,76.85,76.94,96222.0,68.7425,68.8409,68.7157,68.7962,96222.0
2015-07-09 10:50:00,76.95,77.05,76.91,77.05,105135.0,68.8051,68.8945,68.7693,68.8945,105135.0
2015-07-09 11:00:00,77.04,77.13,77.01,77.11,111722.0,68.8856,68.966,68.8587,68.9482,111722.0
2015-07-09 11:10:00,77.12,77.19,77.11,77.14,220310.0,68.9571,69.0197,68.9482,68.975,220310.0
2015-07-09 11:20:00,77.13,77.13,76.99,77.0,81323.0,68.966,68.966,68.8409,68.8498,81323.0
2015-07-09 11:30:00,76.99,77.04,76.93,76.97,82444.0,68.8409,68.8856,68.7872,68.823,82444.0
2015-07-09 11:40:00,76.97,76.99,76.91,76.93,93467.0,68.823,68.8409,68.7693,68.7872,93467.0
2015-07-09 11:50:00,76.94,76.98,76.86,76.86,107395.0,68.7962,68.8319,68.7246,68.7246,107395.0
2015-07-09 12:00:00,76.85,76.93,76.77,76.78,93783.0,68.7157,68.7872,68.6441,68.6531,93783.0
2015-07-09 12:10:00,76.78,76.85,76.76,76.85,39590.0,68.6531,68.7157,68.6352,68.7157,39590.0
2015-07-09 12:20:00,76.85,76.85,76.8,76.8,22528.0,68.7157,68.7157,68.671,68.671,22528.0
2015-07-09 12:30:00,76.79,76.86,76.77,76.77,53404.0,68.662,68.7246,68.6441,68.6441,53404.0
2015-07-09 12:40:00,76.76,76.84,76.74,76.75,122119.0,68.6352,68.7067,68.6173,68.6263,122119.0
2015-07-09 12:50:00,76.76,76.82,76.75,76.79,75566.0,68.6352,68.6889,68.6263,68.662,75566.0
2015-07-09 13:00:00,76.78,76.8,76.67,76.71,104832.0,68.6531,68.671,68.5547,68.5905,104832.0
2015-07-09 13:10:00,76.71,76.72,76.67,76.68,34112.0,68.5905,68.5994,68.5547,68.5637,34112.0
2015-07-09 13:20:00,76.67,76.73,76.63,76.66,44151.0,68.5547,68.6084,68.519,68.5458,44151.0
2015-07-09 13:30:00,76.66,76.76,76.64,76.75,54922.0,68.5458,68.6352,68.5279,68.6263,54922.0
2015-07-09 13:40:00,76.74,76.75,76.69,76.73,44161.0,68.6173,68.6263,68.5726,68.6084,44161.0
2015-07-09 13:50:00,76.73,76.74,76.66,76.74,40512.0,68.6084,68.6173,68.5458,68.6173,40512.0
2015-07-09 14:00:00,76.74,76.75,76.69,76.7,33973.0,68.6173,68.6263,68.5726,68.5816,33973.0
2015-07-09 14:10:00,76.69,76.71,76.59,76.59,96271.0,68.5726,68.5905,68.4832,68.4832,96271.0
2015-07-09 14:20:00,76.59,76.6,76.51,76.55,109382.0,68.4832,68.4921,68.4117,68.4474,109382.0
2015-07-09 14:30:00,76.56,76.61,76.49,76.58,125465.0,68.4564,68.5011,68.3938,68.4743,125465.0
2015-07-09 14:40:00,76.56,76.63,76.54,76.58,105105.0,68.4564,68.519,68.4385,68.4743,105105.0
2015-07-09 14:50:00,76.59,76.78,76.58,76.74,158614.0,68.4832,68.6531,68.4743,68.6173,158614.0
2015-07-09 15:00:00,76.75,76.79,76.71,76.78,129316.0,68.6263,68.662,68.5905,68.6531,129316.0
2015-07-09 15:10:00,76.79,76.81,76.76,76.8,38996.0,68.662,68.6799,68.6352,68.671,38996.0
2015-07-09 15:20:00,76.79,76.8,76.69,76.69,47680.0,68.662,68.671,68.5726,68.5726,47680.0
2015-07-09 15:30:00,76.69,76.71,76.59,76.66,116339.0,68.5726,68.5905,68.4832,68.5458,116339.0
2015-07-09 15:40:00,76.65,76.75,76.63,76.73,159265.0,68.5368,68.6263,68.519,68.6084,159265.0
2015-07-09 15:50:00,76.73,76.74,76.54,76.55,659542.0,68.6084,68.6173,68.4385,68.4474,659542.0
2015-07-10 09:30:00,77.32,77.81,77.32,77.43,237593.0,69.1359,69.5741,69.1359,69.2343,237593.0
2015-07-10 09:40:00,77.44,77.47,77.37,77.38,103973.0,69.2432,69.2701,69.1806,69.1896,103973.0
2015-07-10 09:50:00,77.38,77.43,77.23,77.25,142725.0,69.1896,69.2343,69.0555,69.0733,142725.0
2015-07-10 10:00:00,77.26,77.35,77.25,77.29,262049.0,69.0823,69.1628,69.0733,69.1091,262049.0
2015-07-10 10:10:00,77.29,77.31,77.23,77.26,142211.0,69.1091,69.127,69.0555,69.0823,142211.0
2015-07-10 10:20:00,77.25,77.29,77.21,77.29,55055.0,69.0733,69.1091,69.0376,69.1091,55055.0
2015-07-10 10:30:00,77.29,77.33,77.25,77.25,35854.0,69.1091,69.1449,69.0733,69.0733,35854.0
2015-07-10 10:40:00,77.24,77.24,77.13,77.19,86623.0,69.0644,69.0644,68.966,69.0197,86623.0
2015-07-10 10:50:00,77.19,77.31,77.19,77.28,75744.0,69.0197,69.127,69.0197,69.1002,75744.0
2015-07-10 11:00:00,77.28,77.41,77.28,77.4,233279.0,69.1002,69.2164,69.1002,69.2075,233279.0
2015-07-10 11:10:00,77.4,77.45,77.39,77.43,46270.0,69.2075,69.2522,69.1985,69.2343,46270.0
2015-07-10 11:20:00,77.44,77.5,77.43,77.47,64734.0,69.2432,69.2969,69.2343,69.2701,64734.0
2015-07-10 11:30:00,77.49,77.53,77.42,77.51,78039.0,69.2879,69.3237,69.2253,69.3058,78039.0
2015-07-10 11:40:00,77.51,77.64,77.5,77.61,105883.0,69.3058,69.4221,69.2969,69.3952,105883.0
2015-07-10 11:50:00,77.63,77.65,77.58,77.58,23434.0,69.4131,69.431,69.3684,69.3684,23434.0
2015-07-10 12:00:00,77.59,77.65,77.59,77.65,57365.0,69.3774,69.431,69.3774,69.431,57365.0
2015-07-10 12:10:00,77.64,77.67,77.62,77.63,32281.0,69.4221,69.4489,69.4042,69.4131,32281.0
2015-07-10 12:20:00,77.63,77.66,77.63,77.66,30832.0,69.4131,69.4399,69.4131,69.4399,30832.0
2015-07-10 12:30:00,77.65,77.65,77.52,77.55,74787.0,69.431,69.431,69.3148,69.3416,74787.0
2015-07-10 12:40:00,77.56,77.58,77.48,77.56,71443.0,69.3505,69.3684,69.279,69.3505,71443.0
2015-07-10 12:50:00,77.57,77.61,77.54,77.59,28431.0,69.3595,69.3952,69.3326,69.3774,28431.0
2015-07-10 13:00:00,77.59,77.62,77.56,77.56,95870.0,69.3774,69.4042,69.3505,69.3505,95870.0
2015-07-10 13:10:00,77.56,77.56,77.48,77.49,81501.0,69.3505,69.3505,69.279,69.2879,81501.0
2015-07-10 13:20:00,77.5,77.58,77.49,77.56,44547.0,69.2969,69.3684,69.2879,69.3505,44547.0
2015-07-10 13:30:00,77.56,77.58,77.55,77.58,17196.0,69.3505,69.3684,69.3416,69.3684,17196.0
2015-07-10 13:40:00,77.58,77.59,77.49,77.49,24556.0,69.3684,69.3774,69.2879,69.2879,24556.0
2015-07-10 13:50:00,77.49,77.54,77.48,77.54,28029.0,69.2879,69.3326,69.279,69.3326,28029.0
2015-07-10 14:00:00,77.53,77.63,77.52,77.6,66962.0,69.3237,69.4131,69.3148,69.3863,66962.0
2015-07-10 14:10:00,77.6,77.69,77.6,77.67,49719.0,69.3863,69.4668,69.3863,69.4489,49719.0
2015-07-10 14:20:00,77.68,77.7,77.63,77.65,49890.0,69.4578,69.4757,69.4131,69.431,49890.0
2015-07-10 14:30:00,77.65,77.71,77.65,77.7,120093.0,69.431,69.4846,69.431,69.4757,120093.0
2015-07-10 14:40:00,77.7,77.78,77.69,77.75,126217.0,69.4757,69.5472,69.4668,69.5204,126217.0
2015-07-10 14:50:00,77.76,77.78,77.72,77.74,41764.0,69.5294,69.5472,69.4936,69.5115,41764.0
2015-07-10 15:00:00,77.74,77.77,77.7,77.72,117424.0,69.5115,69.5383,69.4757,69.4936,117424.0
2015-07-10 15:10:00,77.73,77.83,77.72,77.8,115201.0,69.5025,69.5919,69.4936,69.5651,115201.0
2015-07-10 15:20:00,77.81,77.82,77.73,77.74,74959.0,69.5741,69.583,69.5025,69.5115,74959.0
2015-07-10 15:30:00,77.73,77.75,77.71,77.73,178936.0,69.5025,69.5204,69.4846,69.5025,178936.0
2015-07-10 15:40:00,77.73,77.77,77.71,77.73,307219.0,69.5025,69.5383,69.4846,69.5025,307219.0
2015-07-10 15:50:00,77.73,77.76,77.65,77.65,722325.0,69.5025,69.5294,69.431,69.431,722325.0
2015-07-13 09:30:00,78.22,78.53,78.22,78.48,429660.0,69.9407,70.2179,69.9407,70.1731,429660.0
2015-07-13 09:40:00,78.49,78.66,78.48,78.65,157099.0,70.1821,70.3341,70.1731,70.3252,157099.0
2015-07-13 09:50:00,78.65,78.68,78.54,78.61,331850.0,70.3252,70.352,70.2268,70.2894,331850.0
2015-07-13 10:00:00,78.61,78.67,78.58,78.61,266968.0,70.2894,70.343,70.2626,70.2894,266968.0
2015-07-13 10:10:00,78.61,78.71,78.58,78.69,75199.0,70.2894,70.3788,70.2626,70.3609,75199.0
2015-07-13 10:20:00,78.7,78.72,78.56,78.59,245869.0,70.3699,70.3877,70.2447,70.2715,245869.0
2015-07-13 10:30:00,78.59,78.65,78.56,78.61,181270.0,70.2715,70.3252,70.2447,70.2894,181270.0
2015-07-13 10:40:00,78.61,78.65,78.6,78.63,224934.0,70.2894,70.3252,70.2804,70.3073,224934.0
2015-07-13 10:50:00,78.63,78.68,78.62,78.65,80043.0,70.3073,70.352,70.2983,70.3252,80043.0
2015-07-13 11:00:00,78.65,78.7,78.65,78.67,231855.0,70.3252,70.3699,70.3252,70.343,231855.0
2015-07-13 11:10:00,78.68,78.68,78.56,78.61,137790.0,70.352,70.352,70.2447,70.2894,137790.0
2015-07-13 11:20:00,78.61,78.64,78.58,78.63,215597.0,70.2894,70.3162,70.2626,70.3073,215597.0
2015-07-13 11:30:00,78.63,78.72,78.62,78.68,66452.0,70.3073,70.3877,70.2983,70.352,66452.0
2015-07-13 11:40:00,78.68,78.68,78.62,78.63,53773.0,70.352,70.352,70.2983,70.3073,53773.0
2015-07-13 11:50:00,78.64,78.68,78.63,78.68,47268.0,70.3162,70.352,70.3073,70.352,47268.0
2015-07-13 12:00:00,78.67,78.68,78.63,78.65,28626.0,70.343,70.352,70.3073,70.3252,28626.0
2015-07-13 12:10:00,78.65,78.67,78.6,78.6,77833.0,70.3252,70.343,70.2804,70.2804,77833.0
2015-07-13 12:20:00,78.6,78.65,78.59,78.65,291779.0,70.2804,70.3252,70.2715,70.3252,291779.0
2015-07-13 12:30:00,78.65,78.66,78.59,78.59,132875.0,70.3252,70.3341,70.2715,70.2715,132875.0
2015-07-13 12:40:00,78.6,78.6,78.56,78.59,35666.0,70.2804,70.2804,70.2447,70.2715,35666.0
2015-07-13 12:50:00,78.59,78.62,78.57,78.6,14517.0,70.2715,70.2983,70.2536,70.2804,14517.0
2015-07-13 13:00:00,78.59,78.67,78.59,78.66,34274.0,70.2715,70.343,70.2715,70.3341,34274.0
2015-07-13 13:10:00,78.66,78.67,78.63,78.64,33731.0,70.3341,70.343,70.3073,70.3162,33731.0
2015-07-13 13:20:00,78.65,78.67,78.64,78.66,17357.0,70.3252,70.343,70.3162,70.3341,17357.0
2015-07-13 13:30:00,78.67,78.68,78.65,78.65,27599.0,70.343,70.352,70.3252,70.3252,27599.0
2015-07-13 13:40:00,78.65,78.66,78.61,78.61,27330.0,70.3252,70.3341,70.2894,70.2894,27330.0
2015-07-13 13:50:00,78.61,78.63,78.58,78.62,54784.0,70.2894,70.3073,70.2626,70.2983,54784.0
2015-07-13 14:00:00,78.62,78.66,78.61,78.65,63103.0,70.2983,70.3341,70.2894,70.3252,63103.0
2015-07-13 14:10:00,78.65,78.69,78.65,78.68,41812.0,70.3252,70.3609,70.3252,70.352,41812.0
2015-07-13 14:20:00,78.69,78.74,78.67,78.68,99555.0,70.3609,70.4056,70.343,70.352,99555.0
2015-07-13 14:30:00,78.68,78.7,78.67,78.67,42782.0,70.352,70.3699,70.343,70.343,42782.0
2015-07-13 14:40:00,78.67,78.73,78.67,78.72,41494.0,70.343,70.3967,70.343,70.3877,41494.0
2015-07-13 14:50:00,78.72,78.81,78.72,78.78,95924.0,70.3877,70.4682,70.3877,70.4414,95924.0
2015-07-13 15:00:00,78.78,78.8,78.75,78.77,148855.0,70.4414,70.4593,70.4146,70.4325,148855.0
2015-07-13 15:10:00,78.78,78.78,78.74,78.77,223839.0,70.4414,70.4414,70.4056,70.4325,223839.0
2015-07-13 15:20:00,78.76,78.82,78.75,78.81,189753.0,70.4235,70.4772,70.4146,70.4682,189753.0
2015-07-13 15:30:00,78.81,78.84,78.77,78.78,170516.0,70.4682,70.495,70.4325,70.4414,170516.0
2015-07-13 15:40:00,78.78,78.84,78.77,78.81,570973.0,70.4414,70.495,70.4325,70.4682,570973.0
2015-07-13 15:50:00,78.81,78.84,78.78,78.78,512042.0,70.4682,70.495,70.4414,70.4414,512042.0
2015-07-14 09:30:00,78.97,78.97,78.78,78.83,254313.0,70.6113,70.6113,70.4414,70.4861,254313.0
2015-07-14 09:40:00,78.83,78.87,78.72,78.86,122464.0,70.4861,70.5219,70.3877,70.5129,122464.0
2015-07-14 09:50:00,78.86,78.88,78.81,78.82,54580.0,70.5129,70.5308,70.4682,70.4772,54580.0
2015-07-14 10:00:00,78.82,78.87,78.78,78.79,68449.0,70.4772,70.5219,70.4414,70.4503,68449.0
2015-07-14 10:10:00,78.78,78.85,78.74,78.78,80964.0,70.4414,70.504,70.4056,70.4414,80964.0
2015-07-14 10:20:00,78.79,78.82,78.73,78.77,480796.0,70.4503,70.4772,70.3967,70.4325,480796.0
2015-07-14 10:30:00,78.78,78.84,78.77,78.78,52313.0,70.4414,70.495,70.4325,70.4414,52313.0
2015-07-14 10:40:00,78.77,78.8,78.73,78.75,31033.0,70.4325,70.4593,70.3967,70.4146,31033.0
2015-07-14 10:50:00,78.75,78.8,78.74,78.79,53056.0,70.4146,70.4593,70.4056,70.4503,53056.0
2015-07-14 11:00:00,78.79,78.88,78.79,78.83,79154.0,70.4503,70.5308,70.4503,70.4861,79154.0
2015-07-14 11:10:00,78.82,78.9,78.82,78.88,69101.0,70.4772,70.5487,70.4772,70.5308,69101.0
2015-07-14 11:20:00,78.88,78.92,78.86,78.9,52442.0,70.5308,70.5666,70.5129,70.5487,52442.0
2015-07-14 11:30:00,78.91,78.94,78.87,78.87,92464.0,70.5576,70.5845,70.5219,70.5219,92464.0
2015-07-14 11:40:00,78.88,78.9,78.85,78.89,78634.0,70.5308,70.5487,70.504,70.5398,78634.0
2015-07-14 11:50:00,78.89,78.96,78.89,78.95,87616.0,70.5398,70.6023,70.5398,70.5934,87616.0
2015-07-14 12:00:00,78.95,78.97,78.92,78.94,121565.0,70.5934,70.6113,70.5666,70.5845,121565.0
2015-07-14 12:10:00,78.95,78.96,78.89,78.92,83751.0,70.5934,70.6023,70.5398,70.5666,83751.0
2015-07-14 12:20:00,78.92,78.94,78.89,78.91,68561.0,70.5666,70.5845,70.5398,70.5576,68561.0
2015-07-14 12:30:00,78.92,78.94,78.89,78.91,85470.0,70.5666,70.5845,70.5398,70.5576,85470.0
2015-07-14 12:40:00,78.91,78.92,78.84,78.85,51468.0,70.5576,70.5666,70.495,70.504,51468.0
2015-07-14 12:50:00,78.86,78.88,78.84,78.87,21814.0,70.5129,70.5308,70.495,70.5219,21814.0
2015-07-14 13:00:00,78.86,78.87,78.83,78.86,24455.0,70.5129,70.5219,70.4861,70.5129,24455.0
2015-07-14 13:10:00,78.86,78.88,78.84,78.85,38001.0,70.5129,70.5308,70.495,70.504,38001.0
2015-07-14 13:20:00,78.85,78.88,78.83,78.87,23527.0,70.504,70.5308,70.4861,70.5219,23527.0
2015-07-14 13:30:00,78.87,78.87,78.83,78.86,23396.0,70.5219,70.5219,70.4861,70.5129,23396.0
2015-07-14 13:40:00,78.86,78.86,78.82,78.84,22737.0,70.5129,70.5129,70.4772,70.495,22737.0
2015-07-14 13:50:00,78.85,78.86,78.83,78.85,14100.0,70.504,70.5129,70.4861,70.504,14100.0
2015-07-14 14:00:00,78.85,78.87,78.83,78.87,66322.0,70.504,70.5219,70.4861,70.5219,66322.0
2015-07-14 14:10:00,78.87,78.89,78.85,78.89,29988.0,70.5219,70.5398,70.504,70.5398,29988.0
2015-07-14 14:20:00,78.9,78.9,78.86,78.9,42652.0,70.5487,70.5487,70.5129,70.5487,42652.0
2015-07-14 14:30:00,78.9,78.97,78.89,78.94,101779.0,70.5487,70.6113,70.5398,70.5845,101779.0
2015-07-14 14:40:00,78.94,78.95,78.91,78.91,34086.0,70.5845,70.5934,70.5576,70.5576,34086.0
2015-07-14 14:50:00,78.91,78.97,78.9,78.97,31619.0,70.5576,70.6113,70.5487,70.6113,31619.0
2015-07-14 15:00:00,78.97,79.02,78.96,79.0,73026.0,70.6113,70.656,70.6023,70.6381,73026.0
2015-07-14 15:10:00,79.0,79.03,79.0,79.02,34045.0,70.6381,70.6649,70.6381,70.656,34045.0
2015-07-14 15:20:00,79.02,79.02,78.98,78.99,82798.0,70.656,70.656,70.6202,70.6292,82798.0
2015-07-14 15:30:00,78.98,79.0,78.94,78.96,134998.0,70.6202,70.6381,70.5845,70.6023,134998.0
2015-07-14 15:40:00,78.96,78.98,78.93,78.95,150153.0,70.6023,70.6202,70.5755,70.5934,150153.0
2015-07-14 15:50:00,78.95,78.96,78.89,78.9,286180.0,70.5934,70.6023,70.5398,70.5487,286180.0
2015-07-15 09:30:00,78.93,78.93,78.72,78.76,101204.0,70.5755,70.5755,70.3877,70.4235,101204.0
2015-07-15 09:40:00,78.75,78.76,78.67,78.68,52159.0,70.4146,70.4235,70.343,70.352,52159.0
2015-07-15 09:50:00,78.67,78.75,78.64,78.68,53788.0,70.343,70.4146,70.3162,70.352,53788.0
2015-07-15 10:00:00,78.68,78.72,78.63,78.71,52174.0,70.352,70.3877,70.3073,70.3788,52174.0
2015-07-15 10:10:00,78.72,78.72,78.66,78.7,38486.0,70.3877,70.3877,70.3341,70.3699,38486.0
2015-07-15 10:20:00,78.69,78.71,78.65,78.7,26582.0,70.3609,70.3788,70.3252,70.3699,26582.0
2015-07-15 10:30:00,78.69,78.78,78.68,78.77,45745.0,70.3609,70.4414,70.352,70.4325,45745.0
2015-07-15 10:40:00,78.77,78.8,78.75,78.77,83090.0,70.4325,70.4593,70.4146,70.4325,83090.0
2015-07-15 10:50:00,78.78,78.86,78.78,78.84,30682.0,70.4414,70.5129,70.4414,70.495,30682.0
2015-07-15 11:00:00,78.84,78.91,78.83,78.9,78563.0,70.495,70.5576,70.4861,70.5487,78563.0
2015-07-15 11:10:00,78.9,78.91,78.85,78.89,116242.0,70.5487,70.5576,70.504,70.5398,116242.0
2015-07-15 11:20:00,78.88,78.99,78.88,78.97,95339.0,70.5308,70.6292,70.5308,70.6113,95339.0
2015-07-15 11:30:00,78.97,79.0,78.94,78.98,30291.0,70.6113,70.6381,70.5845,70.6202,30291.0
2015-07-15 11:40:00,78.98,79.0,78.94,78.95,20676.0,70.6202,70.6381,70.5845,70.5934,20676.0
2015-07-15 11:50:00,78.94,78.94,78.9,78.91,103940.0,70.5845,70.5845,70.5487,70.5576,103940.0
2015-07-15 12:00:00,78.91,78.95,78.9,78.93,65363.0,70.5576,70.5934,70.5487,70.5755,65363.0
2015-07-15 12:10:00,78.94,78.95,78.85,78.86,30016.0,70.5845,70.5934,70.504,70.5129,30016.0
2015-07-15 12:20:00,78.86,78.93,78.86,78.92,26983.0,70.5129,70.5755,70.5129,70.5666,26983.0
2015-07-15 12:30:00,78.92,78.94,78.88,78.92,37937.0,70.5666,70.5845,70.5308,70.5666,37937.0
2015-07-15 12:40:00,78.93,78.98,78.91,78.96,29288.0,70.5755,70.6202,70.5576,70.6023,29288.0
2015-07-15 12:50:00,78.96,78.96,78.88,78.94,35885.0,70.6023,70.6023,70.5308,70.5845,35885.0
2015-07-15 13:00:00,78.94,78.95,78.87,78.93,31832.0,70.5845,70.5934,70.5219,70.5755,31832.0
2015-07-15 13:10:00,78.93,78.98,78.91,78.95,33284.0,70.5755,70.6202,70.5576,70.5934,33284.0
2015-07-15 13:20:00,78.96,78.97,78.95,78.96,27038.0,70.6023,70.6113,70.5934,70.6023,27038.0
2015-07-15 13:30:00,78.96,79.01,78.94,78.96,29124.0,70.6023,70.647,70.5845,70.6023,29124.0
2015-07-15 13:40:00,78.95,78.98,78.93,78.97,23582.0,70.5934,70.6202,70.5755,70.6113,23582.0
2015-07-15 13:50:00,78.96,78.97,78.94,78.95,30514.0,70.6023,70.6113,70.5845,70.5934,30514.0
2015-07-15 14:00:00,78.95,78.98,78.94,78.97,33369.0,70.5934,70.6202,70.5845,70.6113,33369.0
2015-07-15 14:10:00,78.98,79.0,78.94,78.98,24641.0,70.6202,70.6381,70.5845,70.6202,24641.0
2015-07-15 14:20:00,78.98,78.99,78.94,78.97,50859.0,70.6202,70.6292,70.5845,70.6113,50859.0
2015-07-15 14:30:00,78.96,78.97,78.84,78.86,103364.0,70.6023,70.6113,70.495,70.5129,103364.0
2015-07-15 14:40:00,78.86,78.87,78.7,78.73,125113.0,70.5129,70.5219,70.3699,70.3967,125113.0
2015-07-15 14:50:00,78.72,78.75,78.67,78.74,56255.0,70.3877,70.4146,70.343,70.4056,56255.0
2015-07-15 15:00:00,78.74,78.79,78.7,78.71,100298.0,70.4056,70.4503,70.3699,70.3788,100298.0
2015-07-15 15:10:00,78.7,78.75,78.7,78.73,92397.0,70.3699,70.4146,70.3699,70.3967,92397.0
2015-07-15 15:20:00,78.74,78.8,78.69,78.8,73346.0,70.4056,70.4593,70.3609,70.4593,73346.0
2015-07-15 15:30:00,78.79,78.89,78.77,78.84,142574.0,70.4503,70.5398,70.4325,70.495,142574.0
2015-07-15 15:40:00,78.83,78.84,78.75,78.78,159312.0,70.4861,70.495,70.4146,70.4414,159312.0
2015-07-15 15:50:00,78.78,78.85,78.75,78.82,222024.0,70.4414,70.504,70.4146,70.4772,222024.0
2015-07-16 09:30:00,79.36,79.38,78.97,79.01,260529.0,70.96,70.9779,70.6113,70.647,260529.0
2015-07-16 09:40:00,79.0,79.11,78.98,79.06,149543.0,70.6381,70.7365,70.6202,70.6918,149543.0
2015-07-16 09:50:00,79.06,79.11,79.03,79.09,148276.0,70.6918,70.7365,70.6649,70.7186,148276.0
2015-07-16 10:00:00,79.07,79.1,78.99,79.0,88240.0,70.7007,70.7275,70.6292,70.6381,88240.0
2015-07-16 10:10:00,79.0,79.03,78.9,78.93,85091.0,70.6381,70.6649,70.5487,70.5755,85091.0
2015-07-16 10:20:00,78.93,78.99,78.92,78.98,47071.0,70.5755,70.6292,70.5666,70.6202,47071.0
2015-07-16 10:30:00,78.97,79.05,78.97,79.05,33820.0,70.6113,70.6828,70.6113,70.6828,33820.0
2015-07-16 10:40:00,79.05,79.06,78.99,79.05,31795.0,70.6828,70.6918,70.6292,70.6828,31795.0
2015-07-16 10:50:00,79.04,79.12,79.04,79.09,68074.0,70.6739,70.7454,70.6739,70.7186,68074.0
2015-07-16 11:00:00,79.09,79.21,79.09,79.18,84740.0,70.7186,70.8259,70.7186,70.7991,84740.0
2015-07-16 11:10:00,79.18,79.21,79.15,79.18,79765.0,70.7991,70.8259,70.7722,70.7991,79765.0
2015-07-16 11:20:00,79.17,79.21,79.14,79.2,32825.0,70.7901,70.8259,70.7633,70.8169,32825.0
2015-07-16 11:30:00,79.21,79.26,79.2,79.26,67629.0,70.8259,70.8706,70.8169,70.8706,67629.0
2015-07-16 11:40:00,79.26,79.26,79.22,79.23,41233.0,70.8706,70.8706,70.8348,70.8438,41233.0
2015-07-16 11:50:00,79.23,79.24,79.2,79.21,24627.0,70.8438,70.8527,70.8169,70.8259,24627.0
2015-07-16 12:00:00,79.2,79.22,79.19,79.21,15209.0,70.8169,70.8348,70.808,70.8259,15209.0
2015-07-16 12:10:00,79.22,79.25,79.21,79.25,20991.0,70.8348,70.8616,70.8259,70.8616,20991.0
2015-07-16 12:20:00,79.26,79.31,79.26,79.29,26560.0,70.8706,70.9153,70.8706,70.8974,26560.0
2015-07-16 12:30:00,79.3,79.33,79.28,79.32,20007.0,70.9064,70.9332,70.8885,70.9242,20007.0
2015-07-16 12:40:00,79.33,79.35,79.3,79.34,12116.0,70.9332,70.9511,70.9064,70.9421,12116.0
2015-07-16 12:50:00,79.34,79.34,79.25,79.28,84841.0,70.9421,70.9421,70.8616,70.8885,84841.0
2015-07-16 13:00:00,79.27,79.3,79.25,79.26,95839.0,70.8795,70.9064,70.8616,70.8706,95839.0
2015-07-16 13:10:00,79.27,79.3,79.23,79.23,14328.0,70.8795,70.9064,70.8438,70.8438,14328.0
2015-07-16 13:20:00,79.23,79.29,79.2,79.27,24891.0,70.8438,70.8974,70.8169,70.8795,24891.0
2015-07-16 13:30:00,79.27,79.28,79.24,79.26,27827.0,70.8795,70.8885,70.8527,70.8706,27827.0
2015-07-16 13:40:00,79.25,79.28,79.24,79.28,25513.0,70.8616,70.8885,70.8527,70.8885,25513.0
2015-07-16 13:50:00,79.27,79.27,79.17,79.17,36793.0,70.8795,70.8795,70.7901,70.7901,36793.0
2015-07-16 14:00:00,79.17,79.23,79.17,79.21,49560.0,70.7901,70.8438,70.7901,70.8259,49560.0
2015-07-16 14:10:00,79.21,79.22,79.19,79.2,44506.0,70.8259,70.8348,70.808,70.8169,44506.0
2015-07-16 14:20:00,79.2,79.22,79.19,79.2,48456.0,70.8169,70.8348,70.808,70.8169,48456.0
2015-07-16 14:30:00,79.2,79.27,79.2,79.26,41758.0,70.8169,70.8795,70.8169,70.8706,41758.0
2015-07-16 14:40:00,79.26,79.29,79.22,79.23,75956.0,70.8706,70.8974,70.8348,70.8438,75956.0
2015-07-16 14:50:00,79.23,79.25,79.21,79.25,34648.0,70.8438,70.8616,70.8259,70.8616,34648.0
2015-07-16 15:00:00,79.25,79.28,79.23,79.25,130439.0,70.8616,70.8885,70.8438,70.8616,130439.0
2015-07-16 15:10:00,79.25,79.32,79.23,79.3,104505.0,70.8616,70.9242,70.8438,70.9064,104505.0
2015-07-16 15:20:00,79.3,79.34,79.28,79.32,108540.0,70.9064,70.9421,70.8885,70.9242,108540.0
2015-07-16 15:30:00,79.33,79.35,79.31,79.33,127020.0,70.9332,70.9511,70.9153,70.9332,127020.0
2015-07-16 15:40:00,79.33,79.33,79.28,79.31,93379.0,70.9332,70.9332,70.8885,70.9153,93379.0
2015-07-16 15:50:00,79.31,79.34,79.29,79.31,300476.0,70.9153,70.9421,70.8974,70.9153,300476.0
2015-07-17 09:30:00,79.41,79.42,79.06,79.15,387086.0,71.0047,71.0137,70.6918,70.7722,387086.0
2015-07-17 09:40:00,79.14,79.16,79.04,79.08,341044.0,70.7633,70.7812,70.6739,70.7096,341044.0
2015-07-17 09:50:00,79.09,79.14,79.09,79.11,140042.0,70.7186,70.7633,70.7186,70.7365,140042.0
2015-07-17 10:00:00,79.12,79.14,79.05,79.05,121462.0,70.7454,70.7633,70.6828,70.6828,121462.0
2015-07-17 10:10:00,79.06,79.08,78.99,79.04,91858.0,70.6918,70.7096,70.6292,70.6739,91858.0
2015-07-17 10:20:00,79.03,79.04,78.98,79.04,30545.0,70.6649,70.6739,70.6202,70.6739,30545.0
2015-07-17 10:30:00,79.03,79.07,79.01,79.06,23896.0,70.6649,70.7007,70.647,70.6918,23896.0
2015-07-17 10:40:00,79.07,79.09,79.04,79.05,100524.0,70.7007,70.7186,70.6739,70.6828,100524.0
2015-07-17 10:50:00,79.04,79.09,79.01,79.08,53469.0,70.6739,70.7186,70.647,70.7096,53469.0
2015-07-17 11:00:00,79.08,79.1,79.04,79.04,18529.0,70.7096,70.7275,70.6739,70.6739,18529.0
2015-07-17 11:10:00,79.04,79.05,79.0,79.01,72097.0,70.6739,70.6828,70.6381,70.647,72097.0
2015-07-17 11:20:00,79.01,79.07,79.0,79.06,62199.0,70.647,70.7007,70.6381,70.6918,62199.0
2015-07-17 11:30:00,79.07,79.1,79.06,79.06,24668.0,70.7007,70.7275,70.6918,70.6918,24668.0
2015-07-17 11:40:00,79.08,79.09,79.04,79.04,23065.0,70.7096,70.7186,70.6739,70.6739,23065.0
2015-07-17 11:50:00,79.05,79.05,78.96,78.96,13308.0,70.6828,70.6828,70.6023,70.6023,13308.0
2015-07-17 12:00:00,78.97,78.98,78.92,78.95,31794.0,70.6113,70.6202,70.5666,70.5934,31794.0
2015-07-17 12:10:00,78.95,78.98,78.93,78.94,14907.0,70.5934,70.6202,70.5755,70.5845,14907.0
2015-07-17 12:20:00,78.94,78.94,78.89,78.94,21965.0,70.5845,70.5845,70.5398,70.5845,21965.0
2015-07-17 12:30:00,78.93,78.96,78.91,78.91,72104.0,70.5755,70.6023,70.5576,70.5576,72104.0
2015-07-17 12:40:00,78.91,78.94,78.9,78.91,36570.0,70.5576,70.5845,70.5487,70.5576,36570.0
2015-07-17 12:50:00,78.91,78.96,78.91,78.95,18213.0,70.5576,70.6023,70.5576,70.5934,18213.0
2015-07-17 13:00:00,78.96,78.99,78.94,78.94,14212.0,70.6023,70.6292,70.5845,70.5845,14212.0
2015-07-17 13:10:00,78.95,78.96,78.93,78.94,7869.0,70.5934,70.6023,70.5755,70.5845,7869.0
2015-07-17 13:20:00,78.93,78.96,78.93,78.96,16046.0,70.5755,70.6023,70.5755,70.6023,16046.0
2015-07-17 13:30:00,78.95,78.97,78.92,78.97,56203.0,70.5934,70.6113,70.5666,70.6113,56203.0
2015-07-17 13:40:00,78.96,78.98,78.96,78.96,24837.0,70.6023,70.6202,70.6023,70.6023,24837.0
2015-07-17 13:50:00,78.97,78.97,78.93,78.95,18433.0,70.6113,70.6113,70.5755,70.5934,18433.0
2015-07-17 14:00:00,78.94,79.0,78.93,78.99,50501.0,70.5845,70.6381,70.5755,70.6292,50501.0
2015-07-17 14:10:00,78.99,79.03,78.98,79.03,23507.0,70.6292,70.6649,70.6202,70.6649,23507.0
2015-07-17 14:20:00,79.03,79.1,79.03,79.09,42816.0,70.6649,70.7275,70.6649,70.7186,42816.0
2015-07-17 14:30:00,79.09,79.09,79.05,79.06,39125.0,70.7186,70.7186,70.6828,70.6918,39125.0
2015-07-17 14:40:00,79.06,79.08,79.03,79.06,28132.0,70.6918,70.7096,70.6649,70.6918,28132.0
2015-07-17 14:50:00,79.06,79.1,79.05,79.06,32641.0,70.6918,70.7275,70.6828,70.6918,32641.0
2015-07-17 15:00:00,79.06,79.07,79.01,79.02,85157.0,70.6918,70.7007,70.647,70.656,85157.0
2015-07-17 15:10:00,79.02,79.05,79.01,79.05,32355.0,70.656,70.6828,70.647,70.6828,32355.0
2015-07-17 15:20:00,79.05,79.11,79.03,79.11,129933.0,70.6828,70.7365,70.6649,70.7365,129933.0
2015-07-17 15:30:00,79.1,79.16,79.09,79.14,170844.0,70.7275,70.7812,70.7186,70.7633,170844.0
2015-07-17 15:40:00,79.14,79.18,79.13,79.17,88404.0,70.7633,70.7991,70.7543,70.7901,88404.0
2015-07-17 15:50:00,79.18,79.2,79.13,79.15,331576.0,70.7991,70.8169,70.7543,70.7722,331576.0
2015-07-20 09:30:00,79.56,79.56,79.09,79.2,284674.0,71.1388,71.1388,70.7186,70.8169,284674.0
2015-07-20 09:40:00,79.19,79.24,79.11,79.14,145425.0,70.808,70.8527,70.7365,70.7633,145425.0
2015-07-20 09:50:00,79.15,79.22,79.14,79.17,113987.0,70.7722,70.8348,70.7633,70.7901,113987.0
2015-07-20 10:00:00,79.18,79.21,79.11,79.14,72437.0,70.7991,70.8259,70.7365,70.7633,72437.0
2015-07-20 10:10:00,79.14,79.2,79.11,79.11,63626.0,70.7633,70.8169,70.7365,70.7365,63626.0
2015-07-20 10:20:00,79.1,79.14,79.07,79.13,26198.0,70.7275,70.7633,70.7007,70.7543,26198.0
2015-07-20 10:30:00,79.12,79.16,79.1,79.16,131968.0,70.7454,70.7812,70.7275,70.7812,131968.0
2015-07-20 10:40:00,79.17,79.17,79.11,79.15,27877.0,70.7901,70.7901,70.7365,70.7722,27877.0
2015-07-20 10:50:00,79.14,79.24,79.13,79.21,33748.0,70.7633,70.8527,70.7543,70.8259,33748.0
2015-07-20 11:00:00,79.22,79.3,79.21,79.26,33558.0,70.8348,70.9064,70.8259,70.8706,33558.0
2015-07-20 11:10:00,79.27,79.29,79.24,79.25,139868.0,70.8795,70.8974,70.8527,70.8616,139868.0
2015-07-20 11:20:00,79.25,79.31,79.22,79.24,78507.0,70.8616,70.9153,70.8348,70.8527,78507.0
2015-07-20 11:30:00,79.25,79.26,79.19,79.25,38552.0,70.8616,70.8706,70.808,70.8616,38552.0
2015-07-20 11:40:00,79.26,79.26,79.22,79.24,48884.0,70.8706,70.8706,70.8348,70.8527,48884.0
2015-07-20 11:50:00,79.24,79.26,79.19,79.23,28976.0,70.8527,70.8706,70.808,70.8438,28976.0
2015-07-20 12:00:00,79.23,79.27,79.22,79.26,38286.0,70.8438,70.8795,70.8348,70.8706,38286.0
2015-07-20 12:10:00,79.27,79.31,79.26,79.29,48785.0,70.8795,70.9153,70.8706,70.8974,48785.0
2015-07-20 12:20:00,79.29,79.3,79.23,79.25,58648.0,70.8974,70.9064,70.8438,70.8616,58648.0
2015-07-20 12:30:00,79.25,79.32,79.24,79.31,27482.0,70.8616,70.9242,70.8527,70.9153,27482.0
2015-07-20 12:40:00,79.31,79.34,79.3,79.31,17837.0,70.9153,70.9421,70.9064,70.9153,17837.0
2015-07-20 12:50:00,79.31,79.33,79.3,79.33,23105.0,70.9153,70.9332,70.9064,70.9332,23105.0
2015-07-20 13:00:00,79.33,79.34,79.31,79.33,21429.0,70.9332,70.9421,70.9153,70.9332,21429.0
2015-07-20 13:10:00,79.34,79.35,79.32,79.33,24827.0,70.9421,70.9511,70.9242,70.9332,24827.0
2015-07-20 13:20:00,79.33,79.35,79.32,79.33,23092.0,70.9332,70.9511,70.9242,70.9332,23092.0
2015-07-20 13:30:00,79.34,79.34,79.3,79.31,45843.0,70.9421,70.9421,70.9064,70.9153,45843.0
2015-07-20 13:40:00,79.3,79.32,79.25,79.26,23425.0,70.9064,70.9242,70.8616,70.8706,23425.0
2015-07-20 13:50:00,79.27,79.3,79.24,79.26,26296.0,70.8795,70.9064,70.8527,70.8706,26296.0
2015-07-20 14:00:00,79.27,79.29,79.26,79.28,44161.0,70.8795,70.8974,70.8706,70.8885,44161.0
2015-07-20 14:10:00,79.29,79.31,79.27,79.28,29345.0,70.8974,70.9153,70.8795,70.8885,29345.0
2015-07-20 14:20:00,79.28,79.36,79.27,79.35,29883.0,70.8885,70.96,70.8795,70.9511,29883.0
2015-07-20 14:30:00,79.34,79.38,79.34,79.35,22602.0,70.9421,70.9779,70.9421,70.9511,22602.0
2015-07-20 14:40:00,79.35,79.37,79.34,79.36,28786.0,70.9511,70.9689,70.9421,70.96,28786.0
2015-07-20 14:50:00,79.34,79.35,79.32,79.33,26596.0,70.9421,70.9511,70.9242,70.9332,26596.0
2015-07-20 15:00:00,79.33,79.38,79.31,79.37,61008.0,70.9332,70.9779,70.9153,70.9689,61008.0
2015-07-20 15:10:00,79.37,79.4,79.28,79.29,85512.0,70.9689,70.9958,70.8885,70.8974,85512.0
2015-07-20 15:20:00,79.29,79.32,79.28,79.3,58775.0,70.8974,70.9242,70.8885,70.9064,58775.0
2015-07-20 15:30:00,79.3,79.32,79.22,79.23,68066.0,70.9064,70.9242,70.8348,70.8438,68066.0
2015-07-20 15:40:00,79.23,79.23,79.17,79.2,96691.0,70.8438,70.8438,70.7901,70.8169,96691.0
2015-07-20 15:50:00,79.2,79.21,79.15,79.18,162303.0,70.8169,70.8259,70.7722,70.7991,162303.0
2015-07-21 09:30:00,79.57,79.57,78.99,79.05,144239.0,71.1478,71.1478,70.6292,70.6828,144239.0
2015-07-21 09:40:00,79.05,79.13,79.05,79.13,74656.0,70.6828,70.7543,70.6828,70.7543,74656.0
2015-07-21 09:50:00,79.15,79.18,79.09,79.14,51694.0,70.7722,70.7991,70.7186,70.7633,51694.0
2015-07-21 10:00:00,79.15,79.16,79.1,79.1,31513.0,70.7722,70.7812,70.7275,70.7275,31513.0
2015-07-21 10:10:00,79.09,79.1,79.03,79.04,33512.0,70.7186,70.7275,70.6649,70.6739,33512.0
2015-07-21 10:20:00,79.05,79.06,78.98,78.98,83174.0,70.6828,70.6918,70.6202,70.6202,83174.0
2015-07-21 10:30:00,78.98,79.0,78.91,78.98,51060.0,70.6202,70.6381,70.5576,70.6202,51060.0
2015-07-21 10:40:00,78.98,78.98,78.88,78.9,57312.0,70.6202,70.6202,70.5308,70.5487,57312.0
2015-07-21 10:50:00,78.9,78.9,78.81,78.86,71994.0,70.5487,70.5487,70.4682,70.5129,71994.0
2015-07-21 11:00:00,78.86,78.88,78.78,78.83,44627.0,70.5129,70.5308,70.4414,70.4861,44627.0
2015-07-21 11:10:00,78.83,78.85,78.75,78.75,44595.0,70.4861,70.504,70.4146,70.4146,44595.0
2015-07-21 11:20:00,78.75,78.8,78.73,78.78,59003.0,70.4146,70.4593,70.3967,70.4414,59003.0
2015-07-21 11:30:00,78.78,78.8,78.75,78.79,58354.0,70.4414,70.4593,70.4146,70.4503,58354.0
2015-07-21 11:40:00,78.78,78.84,78.78,78.81,26908.0,70.4414,70.495,70.4414,70.4682,26908.0
2015-07-21 11:50:00,78.82,78.82,78.77,78.81,38797.0,70.4772,70.4772,70.4325,70.4682,38797.0
2015-07-21 12:00:00,78.8,78.87,78.8,78.86,42185.0,70.4593,70.5219,70.4593,70.5129,42185.0
2015-07-21 12:10:00,78.87,78.88,78.8,78.81,56221.0,70.5219,70.5308,70.4593,70.4682,56221.0
2015-07-21 12:20:00,78.8,78.85,78.78,78.85,29206.0,70.4593,70.504,70.4414,70.504,29206.0
2015-07-21 12:30:00,78.86,78.88,78.83,78.85,21799.0,70.5129,70.5308,70.4861,70.504,21799.0
2015-07-21 12:40:00,78.85,78.85,78.78,78.79,18386.0,70.504,70.504,70.4414,70.4503,18386.0
2015-07-21 12:50:00,78.79,78.79,78.75,78.79,38047.0,70.4503,70.4503,70.4146,70.4503,38047.0
2015-07-21 13:00:00,78.78,78.78,78.72,78.76,22207.0,70.4414,70.4414,70.3877,70.4235,22207.0
2015-07-21 13:10:00,78.76,78.83,78.74,78.82,24161.0,70.4235,70.4861,70.4056,70.4772,24161.0
2015-07-21 13:20:00,78.83,78.85,78.77,78.83,48350.0,70.4861,70.504,70.4325,70.4861,48350.0
2015-07-21 13:30:00,78.83,78.83,78.78,78.8,26236.0,70.4861,70.4861,70.4414,70.4593,26236.0
2015-07-21 13:40:00,78.81,78.85,78.81,78.85,12320.0,70.4682,70.504,70.4682,70.504,12320.0
2015-07-21 13:50:00,78.84,78.86,78.81,78.84,58033.0,70.495,70.5129,70.4682,70.495,58033.0
2015-07-21 14:00:00,78.83,78.83,78.78,78.82,39946.0,70.4861,70.4861,70.4414,70.4772,39946.0
2015-07-21 14:10:00,78.82,78.86,78.77,78.85,42610.0,70.4772,70.5129,70.4325,70.504,42610.0
2015-07-21 14:20:00,78.86,78.92,78.84,78.89,88859.0,70.5129,70.5666,70.495,70.5398,88859.0
2015-07-21 14:30:00,78.9,78.91,78.86,78.9,128685.0,70.5487,70.5576,70.5129,70.5487,128685.0
2015-07-21 14:40:00,78.9,78.92,78.85,78.85,93304.0,70.5487,70.5666,70.504,70.504,93304.0
2015-07-21 14:50:00,78.85,78.88,78.78,78.88,65278.0,70.504,70.5308,70.4414,70.5308,65278.0
2015-07-21 15:00:00,78.87,78.88,78.82,78.86,84434.0,70.5219,70.5308,70.4772,70.5129,84434.0
2015-07-21 15:10:00,78.86,78.93,78.83,78.92,87514.0,70.5129,70.5755,70.4861,70.5666,87514.0
2015-07-21 15:20:00,78.91,78.93,78.86,78.91,66943.0,70.5576,70.5755,70.5129,70.5576,66943.0
2015-07-21 15:30:00,78.91,78.97,78.9,78.97,85441.0,70.5576,70.6113,70.5487,70.6113,85441.0
2015-07-21 15:40:00,78.96,79.02,78.93,79.02,125954.0,70.6023,70.656,70.5755,70.656,125954.0
2015-07-21 15:50:00,79.02,79.03,78.93,78.95,192165.0,70.656,70.6649,70.5755,70.5934,192165.0
2015-07-22 09:30:00,78.93,79.31,78.83,79.18,259463.0,70.5755,70.9153,70.4861,70.7991,259463.0
2015-07-22 09:40:00,79.18,79.3,79.18,79.29,85921.0,70.7991,70.9064,70.7991,70.8974,85921.0
2015-07-22 09:50:00,79.28,79.38,79.24,79.38,123489.0,70.8885,70.9779,70.8527,70.9779,123489.0
2015-07-22 10:00:00,79.38,79.44,79.36,79.36,83084.0,70.9779,71.0315,70.96,70.96,83084.0
2015-07-22 10:10:00,79.35,79.41,79.34,79.39,99022.0,70.9511,71.0047,70.9421,70.9868,99022.0
2015-07-22 10:20:00,79.4,79.45,79.31,79.33,226077.0,70.9958,71.0405,70.9153,70.9332,226077.0
2015-07-22 10:30:00,79.33,79.35,79.23,79.24,214851.0,70.9332,70.9511,70.8438,70.8527,214851.0
2015-07-22 10:40:00,79.24,79.27,79.19,79.21,24081.0,70.8527,70.8795,70.808,70.8259,24081.0
2015-07-22 10:50:00,79.21,79.26,79.19,79.24,27922.0,70.8259,70.8706,70.808,70.8527,27922.0
2015-07-22 11:00:00,79.24,79.24,79.15,79.17,40836.0,70.8527,70.8527,70.7722,70.7901,40836.0
2015-07-22 11:10:00,79.17,79.18,79.1,79.12,50329.0,70.7901,70.7991,70.7275,70.7454,50329.0
2015-07-22 11:20:00,79.12,79.13,78.98,79.01,70134.0,70.7454,70.7543,70.6202,70.647,70134.0
2015-07-22 11:30:00,79.01,79.08,79.01,79.04,25638.0,70.647,70.7096,70.647,70.6739,25638.0
2015-07-22 11:40:00,79.05,79.11,79.04,79.06,20140.0,70.6828,70.7365,70.6739,70.6918,20140.0
2015-07-22 11:50:00,79.06,79.1,79.03,79.1,51067.0,70.6918,70.7275,70.6649,70.7275,51067.0
2015-07-22 12:00:00,79.1,79.15,79.08,79.08,51272.0,70.7275,70.7722,70.7096,70.7096,51272.0
2015-07-22 12:10:00,79.07,79.12,79.03,79.04,23099.0,70.7007,70.7454,70.6649,70.6739,23099.0
2015-07-22 12:20:00,79.04,79.07,79.01,79.05,23262.0,70.6739,70.7007,70.647,70.6828,23262.0
2015-07-22 12:30:00,79.04,79.07,79.02,79.04,287586.0,70.6739,70.7007,70.656,70.6739,287586.0
2015-07-22 12:40:00,79.03,79.07,79.01,79.05,46939.0,70.6649,70.7007,70.647,70.6828,46939.0
2015-07-22 12:50:00,79.05,79.09,79.03,79.09,18937.0,70.6828,70.7186,70.6649,70.7186,18937.0
2015-07-22 13:00:00,79.09,79.13,79.07,79.09,23469.0,70.7186,70.7543,70.7007,70.7186,23469.0
2015-07-22 13:10:00,79.09,79.09,79.04,79.08,18569.0,70.7186,70.7186,70.6739,70.7096,18569.0
2015-07-22 13:20:00,79.09,79.14,79.07,79.13,9182.0,70.7186,70.7633,70.7007,70.7543,9182.0
2015-07-22 13:30:00,79.14,79.2,79.14,79.2,21343.0,70.7633,70.8169,70.7633,70.8169,21343.0
2015-07-22 13:40:00,79.2,79.23,79.18,79.18,31540.0,70.8169,70.8438,70.7991,70.7991,31540.0
2015-07-22 13:50:00,79.17,79.21,79.16,79.2,19932.0,70.7901,70.8259,70.7812,70.8169,19932.0
2015-07-22 14:00:00,79.19,79.2,79.13,79.15,38886.0,70.808,70.8169,70.7543,70.7722,38886.0
2015-07-22 14:10:00,79.15,79.25,79.14,79.24,40421.0,70.7722,70.8616,70.7633,70.8527,40421.0
2015-07-22 14:20:00,79.25,79.29,79.24,79.29,18883.0,70.8616,70.8974,70.8527,70.8974,18883.0
2015-07-22 14:30:00,79.29,79.33,79.28,79.32,26987.0,70.8974,70.9332,70.8885,70.9242,26987.0
2015-07-22 14:40:00,79.32,79.34,79.28,79.33,20557.0,70.9242,70.9421,70.8885,70.9332,20557.0
2015-07-22 14:50:00,79.33,79.35,79.28,79.34,38410.0,70.9332,70.9511,70.8885,70.9421,38410.0
2015-07-22 15:00:00,79.34,79.37,79.33,79.37,30585.0,70.9421,70.9689,70.9332,70.9689,30585.0
2015-07-22 15:10:00,79.37,79.37,79.26,79.28,27374.0,70.9689,70.9689,70.8706,70.8885,27374.0
2015-07-22 15:20:00,79.28,79.33,79.26,79.27,280915.0,70.8885,70.9332,70.8706,70.8795,280915.0
2015-07-22 15:30:00,79.28,79.29,79.23,79.24,60778.0,70.8885,70.8974,70.8438,70.8527,60778.0
2015-07-22 15:40:00,79.24,79.27,79.2,79.26,86557.0,70.8527,70.8795,70.8169,70.8706,86557.0
2015-07-22 15:50:00,79.26,79.33,79.23,79.3,246504.0,70.8706,70.9332,70.8438,70.9064,246504.0
2015-07-23 09:30:00,79.48,79.63,79.4,79.42,202909.0,71.0673,71.2014,70.9958,71.0137,202909.0
2015-07-23 09:40:00,79.41,79.42,79.25,79.31,184295.0,71.0047,71.0137,70.8616,70.9153,184295.0
2015-07-23 09:50:00,79.31,79.32,79.15,79.25,116326.0,70.9153,70.9242,70.7722,70.8616,116326.0
2015-07-23 10:00:00,79.24,79.27,79.17,79.22,67018.0,70.8527,70.8795,70.7901,70.8348,67018.0
2015-07-23 10:10:00,79.22,79.26,79.2,79.25,79586.0,70.8348,70.8706,70.8169,70.8616,79586.0
2015-07-23 10:20:00,79.26,79.29,79.21,79.29,43542.0,70.8706,70.8974,70.8259,70.8974,43542.0
2015-07-23 10:30:00,79.3,79.36,79.24,79.32,49463.0,70.9064,70.96,70.8527,70.9242,49463.0
2015-07-23 10:40:00,79.33,79.39,79.33,79.36,128715.0,70.9332,70.9868,70.9332,70.96,128715.0
2015-07-23 10:50:00,79.37,79.41,79.35,79.38,59267.0,70.9689,71.0047,70.9511,70.9779,59267.0
2015-07-23 11:00:00,79.39,79.45,79.38,79.43,35855.0,70.9868,71.0405,70.9779,71.0226,35855.0
2015-07-23 11:10:00,79.43,79.45,79.34,79.36,77504.0,71.0226,71.0405,70.9421,70.96,77504.0
2015-07-23 11:20:00,79.36,79.36,79.26,79.26,27633.0,70.96,70.96,70.8706,70.8706,27633.0
2015-07-23 11:30:00,79.25,79.29,79.2,79.2,119100.0,70.8616,70.8974,70.8169,70.8169,119100.0
2015-07-23 11:40:00,79.2,79.21,79.15,79.16,73428.0,70.8169,70.8259,70.7722,70.7812,73428.0
2015-07-23 11:50:00,79.16,79.16,79.02,79.06,55673.0,70.7812,70.7812,70.656,70.6918,55673.0
2015-07-23 12:00:00,79.05,79.05,78.94,78.97,71247.0,70.6828,70.6828,70.5845,70.6113,71247.0
2015-07-23 12:10:00,78.98,78.99,78.86,78.87,169904.0,70.6202,70.6292,70.5129,70.5219,169904.0
2015-07-23 12:20:00,78.86,78.91,78.85,78.89,23592.0,70.5129,70.5576,70.504,70.5398,23592.0
2015-07-23 12:30:00,78.88,78.98,78.88,78.97,52717.0,70.5308,70.6202,70.5308,70.6113,52717.0
2015-07-23 12:40:00,78.97,79.0,78.92,78.92,23701.0,70.6113,70.6381,70.5666,70.5666,23701.0
2015-07-23 12:50:00,78.92,79.0,78.91,78.99,58674.0,70.5666,70.6381,70.5576,70.6292,58674.0
2015-07-23 13:00:00,78.99,79.06,78.98,79.06,38083.0,70.6292,70.6918,70.6202,70.6918,38083.0
2015-07-23 13:10:00,79.06,79.08,79.02,79.08,26433.0,70.6918,70.7096,70.656,70.7096,26433.0
2015-07-23 13:20:00,79.07,79.08,79.01,79.06,25251.0,70.7007,70.7096,70.647,70.6918,25251.0
2015-07-23 13:30:00,79.07,79.08,79.02,79.05,20046.0,70.7007,70.7096,70.656,70.6828,20046.0
2015-07-23 13:40:00,79.05,79.13,79.04,79.13,20233.0,70.6828,70.7543,70.6739,70.7543,20233.0
2015-07-23 13:50:00,79.13,79.19,79.1,79.16,61479.0,70.7543,70.808,70.7275,70.7812,61479.0
2015-07-23 14:00:00,79.15,79.15,79.09,79.1,25536.0,70.7722,70.7722,70.7186,70.7275,25536.0
2015-07-23 14:10:00,79.1,79.11,79.04,79.05,53621.0,70.7275,70.7365,70.6739,70.6828,53621.0
2015-07-23 14:20:00,79.05,79.06,78.97,79.03,56591.0,70.6828,70.6918,70.6113,70.6649,56591.0
2015-07-23 14:30:00,79.02,79.05,79.0,79.05,37660.0,70.656,70.6828,70.6381,70.6828,37660.0
2015-07-23 14:40:00,79.05,79.06,78.98,79.01,62994.0,70.6828,70.6918,70.6202,70.647,62994.0
2015-07-23 14:50:00,79.01,79.01,78.83,78.87,83418.0,70.647,70.647,70.4861,70.5219,83418.0
2015-07-23 15:00:00,78.86,78.87,78.8,78.82,44413.0,70.5129,70.5219,70.4593,70.4772,44413.0
2015-07-23 15:10:00,78.81,78.81,78.7,78.73,97671.0,70.4682,70.4682,70.3699,70.3967,97671.0
2015-07-23 15:20:00,78.74,78.76,78.72,78.75,147325.0,70.4056,70.4235,70.3877,70.4146,147325.0
2015-07-23 15:30:00,78.75,78.75,78.67,78.75,92483.0,70.4146,70.4146,70.343,70.4146,92483.0
2015-07-23 15:40:00,78.75,78.83,78.73,78.83,176456.0,70.4146,70.4861,70.3967,70.4861,176456.0
2015-07-23 15:50:00,78.82,78.87,78.76,78.83,401416.0,70.4772,70.5219,70.4235,70.4861,401416.0
2015-07-24 09:30:00,80.4,80.4,79.78,79.92,231751.0,71.8899,71.8899,71.3355,71.4607,231751.0
2015-07-24 09:40:00,79.92,79.97,79.84,79.92,342851.0,71.4607,71.5054,71.3892,71.4607,342851.0
2015-07-24 09:50:00,79.92,80.04,79.91,79.98,213566.0,71.4607,71.568,71.4518,71.5144,213566.0
2015-07-24 10:00:00,79.96,79.96,79.8,79.84,148858.0,71.4965,71.4965,71.3534,71.3892,148858.0
2015-07-24 10:10:00,79.84,79.84,79.71,79.73,191313.0,71.3892,71.3892,71.273,71.2908,191313.0
2015-07-24 10:20:00,79.72,79.72,79.6,79.67,168157.0,71.2819,71.2819,71.1746,71.2372,168157.0
2015-07-24 10:30:00,79.68,79.69,79.58,79.59,66890.0,71.2461,71.2551,71.1567,71.1657,66890.0
2015-07-24 10:40:00,79.59,79.63,79.52,79.58,63234.0,71.1657,71.2014,71.1031,71.1567,63234.0
2015-07-24 10:50:00,79.58,79.6,79.52,79.52,58370.0,71.1567,71.1746,71.1031,71.1031,58370.0
2015-07-24 11:00:00,79.51,79.57,79.5,79.52,131338.0,71.0941,71.1478,71.0852,71.1031,131338.0
2015-07-24 11:10:00,79.52,79.52,79.39,79.47,216862.0,71.1031,71.1031,70.9868,71.0584,216862.0
2015-07-24 11:20:00,79.47,79.54,79.46,79.53,111299.0,71.0584,71.121,71.0494,71.112,111299.0
2015-07-24 11:30:00,79.54,79.59,79.53,79.56,51594.0,71.121,71.1657,71.112,71.1388,51594.0
2015-07-24 11:40:00,79.56,79.57,79.5,79.52,50004.0,71.1388,71.1478,71.0852,71.1031,50004.0
2015-07-24 11:50:00,79.52,79.54,79.41,79.46,41332.0,71.1031,71.121,71.0047,71.0494,41332.0
2015-07-24 12:00:00,79.47,79.51,79.45,79.49,27832.0,71.0584,71.0941,71.0405,71.0762,27832.0
2015-07-24 12:10:00,79.48,79.49,79.42,79.47,57718.0,71.0673,71.0762,71.0137,71.0584,57718.0
2015-07-24 12:20:00,79.46,79.49,79.42,79.46,24343.0,71.0494,71.0762,71.0137,71.0494,24343.0
2015-07-24 12:30:00,79.46,79.48,79.44,79.45,63553.0,71.0494,71.0673,71.0315,71.0405,63553.0
2015-07-24 12:40:00,79.45,79.47,79.36,79.39,60115.0,71.0405,71.0584,70.96,70.9868,60115.0
2015-07-24 12:50:00,79.39,79.39,79.25,79.26,87304.0,70.9868,70.9868,70.8616,70.8706,87304.0
2015-07-24 13:00:00,79.26,79.34,79.25,79.3,19181.0,70.8706,70.9421,70.8616,70.9064,19181.0
2015-07-24 13:10:00,79.31,79.32,79.19,79.23,49556.0,70.9153,70.9242,70.808,70.8438,49556.0
2015-07-24 13:20:00,79.23,79.26,79.13,79.18,44142.0,70.8438,70.8706,70.7543,70.7991,44142.0
2015-07-24 13:30:00,79.19,79.19,79.1,79.1,112126.0,70.808,70.808,70.7275,70.7275,112126.0
2015-07-24 13:40:00,79.1,79.1,78.95,79.03,117093.0,70.7275,70.7275,70.5934,70.6649,117093.0
2015-07-24 13:50:00,79.02,79.12,79.01,79.09,67546.0,70.656,70.7454,70.647,70.7186,67546.0
2015-07-24 14:00:00,79.07,79.09,78.95,78.96,60100.0,70.7007,70.7186,70.5934,70.6023,60100.0
2015-07-24 14:10:00,78.97,79.0,78.85,78.86,50730.0,70.6113,70.6381,70.504,70.5129,50730.0
2015-07-24 14:20:00,78.87,78.91,78.82,78.91,52937.0,70.5219,70.5576,70.4772,70.5576,52937.0
2015-07-24 14:30:00,78.91,78.93,78.81,78.87,41955.0,70.5576,70.5755,70.4682,70.5219,41955.0
2015-07-24 14:40:00,78.87,78.9,78.83,78.84,49405.0,70.5219,70.5487,70.4861,70.495,49405.0
2015-07-24 14:50:00,78.85,78.85,78.72,78.84,86427.0,70.504,70.504,70.3877,70.495,86427.0
2015-07-24 15:00:00,78.84,78.9,78.76,78.89,77150.0,70.495,70.5487,70.4235,70.5398,77150.0
2015-07-24 15:10:00,78.9,78.92,78.85,78.9,66694.0,70.5487,70.5666,70.504,70.5487,66694.0
2015-07-24 15:20:00,78.9,78.93,78.76,78.78,96868.0,70.5487,70.5755,70.4235,70.4414,96868.0
2015-07-24 15:30:00,78.78,78.82,78.74,78.74,138731.0,70.4414,70.4772,70.4056,70.4056,138731.0
2015-07-24 15:40:00,78.75,78.92,78.71,78.89,184671.0,70.4146,70.5666,70.3788,70.5398,184671.0
2015-07-24 15:50:00,78.88,78.9,78.81,78.82,489754.0,70.5308,70.5487,70.4682,70.4772,489754.0
2015-07-27 09:30:00,78.55,78.68,78.26,78.28,302553.0,70.2357,70.352,69.9764,69.9943,302553.0
2015-07-27 09:40:00,78.28,78.38,78.21,78.38,407466.0,69.9943,70.0837,69.9317,70.0837,407466.0
2015-07-27 09:50:00,78.38,78.56,78.35,78.51,192773.0,70.0837,70.2447,70.0569,70.2,192773.0
2015-07-27 10:00:00,78.51,78.52,78.31,78.33,138678.0,70.2,70.2089,70.0211,70.039,138678.0
2015-07-27 10:10:00,78.33,78.66,78.33,78.65,101238.0,70.039,70.3341,70.039,70.3252,101238.0
2015-07-27 10:20:00,78.65,78.65,78.51,78.62,137048.0,70.3252,70.3252,70.2,70.2983,137048.0
2015-07-27 10:30:00,78.61,78.87,78.61,78.87,204428.0,70.2894,70.5219,70.2894,70.5219,204428.0
2015-07-27 10:40:00,78.87,78.9,78.7,78.73,98431.0,70.5219,70.5487,70.3699,70.3967,98431.0
2015-07-27 10:50:00,78.71,78.71,78.6,78.62,62778.0,70.3788,70.3788,70.2804,70.2983,62778.0
2015-07-27 11:00:00,78.62,78.72,78.59,78.64,76878.0,70.2983,70.3877,70.2715,70.3162,76878.0
2015-07-27 11:10:00,78.64,78.67,78.45,78.49,165358.0,70.3162,70.343,70.1463,70.1821,165358.0
2015-07-27 11:20:00,78.49,78.58,78.43,78.48,199398.0,70.1821,70.2626,70.1284,70.1731,199398.0
2015-07-27 11:30:00,78.48,78.51,78.41,78.47,141632.0,70.1731,70.2,70.1106,70.1642,141632.0
2015-07-27 11:40:00,78.47,78.53,78.43,78.5,172884.0,70.1642,70.2179,70.1284,70.191,172884.0
2015-07-27 11:50:00,78.51,78.61,78.48,78.6,43886.0,70.2,70.2894,70.1731,70.2804,43886.0
2015-07-27 12:00:00,78.59,78.61,78.5,78.51,37720.0,70.2715,70.2894,70.191,70.2,37720.0
2015-07-27 12:10:00,78.53,78.56,78.45,78.5,52657.0,70.2179,70.2447,70.1463,70.191,52657.0
2015-07-27 12:20:00,78.5,78.55,78.49,78.53,43870.0,70.191,70.2357,70.1821,70.2179,43870.0
2015-07-27 12:30:00,78.54,78.56,78.49,78.5,64011.0,70.2268,70.2447,70.1821,70.191,64011.0
2015-07-27 12:40:00,78.49,78.51,78.39,78.39,30867.0,70.1821,70.2,70.0927,70.0927,30867.0
2015-07-27 12:50:00,78.39,78.39,78.31,78.34,41830.0,70.0927,70.0927,70.0211,70.048,41830.0
2015-07-27 13:00:00,78.33,78.39,78.33,78.38,30419.0,70.039,70.0927,70.039,70.0837,30419.0
2015-07-27 13:10:00,78.37,78.39,78.28,78.28,47950.0,70.0748,70.0927,69.9943,69.9943,47950.0
2015-07-27 13:20:00,78.28,78.3,78.18,78.26,70324.0,69.9943,70.0122,69.9049,69.9764,70324.0
2015-07-27 13:30:00,78.26,78.27,78.16,78.2,61812.0,69.9764,69.9854,69.887,69.9228,61812.0
2015-07-27 13:40:00,78.2,78.27,78.17,78.26,46653.0,69.9228,69.9854,69.896,69.9764,46653.0
2015-07-27 13:50:00,78.26,78.36,78.26,78.32,97961.0,69.9764,70.0658,69.9764,70.0301,97961.0
2015-07-27 14:00:00,78.31,78.38,78.29,78.34,37544.0,70.0211,70.0837,70.0033,70.048,37544.0
2015-07-27 14:10:00,78.34,78.45,78.29,78.41,113976.0,70.048,70.1463,70.0033,70.1106,113976.0
2015-07-27 14:20:00,78.42,78.45,78.32,78.35,202597.0,70.1195,70.1463,70.0301,70.0569,202597.0
2015-07-27 14:30:00,78.36,78.37,78.26,78.34,51368.0,70.0658,70.0748,69.9764,70.048,51368.0
2015-07-27 14:40:00,78.34,78.39,78.32,78.34,131758.0,70.048,70.0927,70.0301,70.048,131758.0
2015-07-27 14:50:00,78.34,78.35,78.26,78.32,218258.0,70.048,70.0569,69.9764,70.0301,218258.0
2015-07-27 15:00:00,78.31,78.32,78.19,78.22,66936.0,70.0211,70.0301,69.9138,69.9407,66936.0
2015-07-27 15:10:00,78.22,78.28,78.18,78.2,74564.0,69.9407,69.9943,69.9049,69.9228,74564.0
2015-07-27 15:20:00,78.2,78.25,78.15,78.15,52327.0,69.9228,69.9675,69.8781,69.8781,52327.0
2015-07-27 15:30:00,78.15,78.17,78.1,78.15,164688.0,69.8781,69.896,69.8334,69.8781,164688.0
2015-07-27 15:40:00,78.16,78.16,78.05,78.15,159139.0,69.887,69.887,69.7887,69.8781,159139.0
2015-07-27 15:50:00,78.14,78.31,78.12,78.27,332781.0,69.8691,70.0211,69.8513,69.9854,332781.0
2015-07-28 09:30:00,78.03,78.79,78.03,78.39,218634.0,69.7708,70.4503,69.7708,70.0927,218634.0
2015-07-28 09:40:00,78.38,78.43,78.2,78.21,389077.0,70.0837,70.1284,69.9228,69.9317,389077.0
2015-07-28 09:50:00,78.22,78.45,78.12,78.44,209786.0,69.9407,70.1463,69.8513,70.1374,209786.0
2015-07-28 10:00:00,78.43,78.45,78.18,78.22,274384.0,70.1284,70.1463,69.9049,69.9407,274384.0
2015-07-28 10:10:00,78.24,78.41,78.24,78.25,193942.0,69.9586,70.1106,69.9586,69.9675,193942.0
2015-07-28 10:20:00,78.25,78.34,78.2,78.23,202764.0,69.9675,70.048,69.9228,69.9496,202764.0
2015-07-28 10:30:00,78.23,78.39,78.23,78.34,111056.0,69.9496,70.0927,69.9496,70.048,111056.0
2015-07-28 10:40:00,78.35,78.48,78.35,78.4,104075.0,70.0569,70.1731,70.0569,70.1016,104075.0
2015-07-28 10:50:00,78.4,78.52,78.38,78.5,151012.0,70.1016,70.2089,70.0837,70.191,151012.0
2015-07-28 11:00:00,78.51,78.54,78.45,78.5,171785.0,70.2,70.2268,70.1463,70.191,171785.0
2015-07-28 11:10:00,78.5,78.56,78.46,78.49,271572.0,70.191,70.2447,70.1553,70.1821,271572.0
2015-07-28 11:20:00,78.49,78.58,78.44,78.58,99556.0,70.1821,70.2626,70.1374,70.2626,99556.0
2015-07-28 11:30:00,78.59,78.63,78.54,78.58,174583.0,70.2715,70.3073,70.2268,70.2626,174583.0
2015-07-28 11:40:00,78.58,78.64,78.57,78.64,74377.0,70.2626,70.3162,70.2536,70.3162,74377.0
2015-07-28 11:50:00,78.64,78.66,78.6,78.63,51423.0,70.3162,70.3341,70.2804,70.3073,51423.0
2015-07-28 12:00:00,78.64,78.7,78.64,78.67,95818.0,70.3162,70.3699,70.3162,70.343,95818.0
2015-07-28 12:10:00,78.67,78.71,78.63,78.7,58844.0,70.343,70.3788,70.3073,70.3699,58844.0
2015-07-28 12:20:00,78.71,78.78,78.71,78.78,32871.0,70.3788,70.4414,70.3788,70.4414,32871.0
2015-07-28 12:30:00,78.78,78.8,78.7,78.71,40299.0,70.4414,70.4593,70.3699,70.3788,40299.0
2015-07-28 12:40:00,78.71,78.76,78.7,78.74,44764.0,70.3788,70.4235,70.3699,70.4056,44764.0
2015-07-28 12:50:00,78.74,78.77,78.72,78.72,41141.0,70.4056,70.4325,70.3877,70.3877,41141.0
2015-07-28 13:00:00,78.72,78.85,78.69,78.83,57186.0,70.3877,70.504,70.3609,70.4861,57186.0
2015-07-28 13:10:00,78.83,78.89,78.82,78.87,56967.0,70.4861,70.5398,70.4772,70.5219,56967.0
2015-07-28 13:20:00,78.87,78.93,78.87,78.91,29221.0,70.5219,70.5755,70.5219,70.5576,29221.0
2015-07-28 13:30:00,78.91,78.91,78.8,78.84,42105.0,70.5576,70.5576,70.4593,70.495,42105.0
2015-07-28 13:40:00,78.84,78.89,78.84,78.88,29847.0,70.495,70.5398,70.495,70.5308,29847.0
2015-07-28 13:50:00,78.88,78.92,78.86,78.91,55769.0,70.5308,70.5666,70.5129,70.5576,55769.0
2015-07-28 14:00:00,78.91,79.0,78.9,78.99,73110.0,70.5576,70.6381,70.5487,70.6292,73110.0
2015-07-28 14:10:00,78.99,79.02,78.95,79.0,69223.0,70.6292,70.656,70.5934,70.6381,69223.0
2015-07-28 14:20:00,79.0,79.03,78.99,78.99,78051.0,70.6381,70.6649,70.6292,70.6292,78051.0
2015-07-28 14:30:00,78.99,79.0,78.9,78.9,41270.0,70.6292,70.6381,70.5487,70.5487,41270.0
2015-07-28 14:40:00,78.89,78.91,78.85,78.89,31557.0,70.5398,70.5576,70.504,70.5398,31557.0
2015-07-28 14:50:00,78.88,78.97,78.87,78.97,86174.0,70.5308,70.6113,70.5219,70.6113,86174.0
2015-07-28 15:00:00,78.96,78.96,78.85,78.87,82135.0,70.6023,70.6023,70.504,70.5219,82135.0
2015-07-28 15:10:00,78.87,78.92,78.81,78.91,225046.0,70.5219,70.5666,70.4682,70.5576,225046.0
2015-07-28 15:20:00,78.92,78.92,78.8,78.81,109732.0,70.5666,70.5666,70.4593,70.4682,109732.0
2015-07-28 15:30:00,78.81,78.88,78.8,78.84,93681.0,70.4682,70.5308,70.4593,70.495,93681.0
2015-07-28 15:40:00,78.85,78.92,78.83,78.88,149373.0,70.504,70.5666,70.4861,70.5308,149373.0
2015-07-28 15:50:00,78.88,78.9,78.83,78.89,762008.0,70.5308,70.5487,70.4861,70.5398,762008.0
2015-07-29 09:30:00,79.08,79.23,79.02,79.22,192137.0,70.7096,70.8438,70.656,70.8348,192137.0
2015-07-29 09:40:00,79.24,79.27,79.05,79.05,151799.0,70.8527,70.8795,70.6828,70.6828,151799.0
2015-07-29 09:50:00,79.05,79.21,79.0,79.2,81635.0,70.6828,70.8259,70.6381,70.8169,81635.0
2015-07-29 10:00:00,79.2,79.26,79.1,79.23,193997.0,70.8169,70.8706,70.7275,70.8438,193997.0
2015-07-29 10:10:00,79.23,79.33,79.18,79.32,131044.0,70.8438,70.9332,70.7991,70.9242,131044.0
2015-07-29 10:20:00,79.33,79.39,79.28,79.35,117583.0,70.9332,70.9868,70.8885,70.9511,117583.0
2015-07-29 10:30:00,79.36,79.41,79.36,79.38,190088.0,70.96,71.0047,70.96,70.9779,190088.0
2015-07-29 10:40:00,79.39,79.46,79.39,79.44,114286.0,70.9868,71.0494,70.9868,71.0315,114286.0
2015-07-29 10:50:00,79.45,79.52,79.43,79.45,64937.0,71.0405,71.1031,71.0226,71.0405,64937.0
2015-07-29 11:00:00,79.44,79.47,79.36,79.39,189854.0,71.0315,71.0584,70.96,70.9868,189854.0
2015-07-29 11:10:00,79.39,79.43,79.37,79.41,143537.0,70.9868,71.0226,70.9689,71.0047,143537.0
2015-07-29 11:20:00,79.4,79.49,79.39,79.4,196420.0,70.9958,71.0762,70.9868,70.9958,196420.0
2015-07-29 11:30:00,79.4,79.52,79.39,79.51,76009.0,70.9958,71.1031,70.9868,71.0941,76009.0
2015-07-29 11:40:00,79.51,79.54,79.48,79.48,70718.0,71.0941,71.121,71.0673,71.0673,70718.0
2015-07-29 11:50:00,79.48,79.49,79.44,79.49,148739.0,71.0673,71.0762,71.0315,71.0762,148739.0
2015-07-29 12:00:00,79.48,79.49,79.42,79.42,92487.0,71.0673,71.0762,71.0137,71.0137,92487.0
2015-07-29 12:10:00,79.42,79.44,79.39,79.41,49407.0,71.0137,71.0315,70.9868,71.0047,49407.0
2015-07-29 12:20:00,79.41,79.44,79.37,79.44,50259.0,71.0047,71.0315,70.9689,71.0315,50259.0
2015-07-29 12:30:00,79.43,79.47,79.38,79.44,30783.0,71.0226,71.0584,70.9779,71.0315,30783.0
2015-07-29 12:40:00,79.43,79.45,79.38,79.44,34385.0,71.0226,71.0405,70.9779,71.0315,34385.0
2015-07-29 12:50:00,79.43,79.47,79.37,79.39,93316.0,71.0226,71.0584,70.9689,70.9868,93316.0
2015-07-29 13:00:00,79.4,79.4,79.34,79.34,43762.0,70.9958,70.9958,70.9421,70.9421,43762.0
2015-07-29 13:10:00,79.34,79.43,79.33,79.41,34803.0,70.9421,71.0226,70.9332,71.0047,34803.0
2015-07-29 13:20:00,79.4,79.41,79.37,79.38,24064.0,70.9958,71.0047,70.9689,70.9779,24064.0
2015-07-29 13:30:00,79.38,79.39,79.33,79.37,31052.0,70.9779,70.9868,70.9332,70.9689,31052.0
2015-07-29 13:40:00,79.36,79.37,79.31,79.33,36631.0,70.96,70.9689,70.9153,70.9332,36631.0
2015-07-29 13:50:00,79.32,79.36,79.3,79.31,45799.0,70.9242,70.96,70.9064,70.9153,45799.0
2015-07-29 14:00:00,79.3,79.58,79.19,79.26,478470.0,70.9064,71.1567,70.808,70.8706,478470.0
2015-07-29 14:10:00,79.26,79.46,79.25,79.45,137458.0,70.8706,71.0494,70.8616,71.0405,137458.0
2015-07-29 14:20:00,79.47,79.51,79.43,79.49,85524.0,71.0584,71.0941,71.0226,71.0762,85524.0
2015-07-29 14:30:00,79.5,79.59,79.5,79.59,87397.0,71.0852,71.1657,71.0852,71.1657,87397.0
2015-07-29 14:40:00,79.6,79.75,79.59,79.72,140759.0,71.1746,71.3087,71.1657,71.2819,140759.0
2015-07-29 14:50:00,79.73,79.79,79.71,79.72,124017.0,71.2908,71.3445,71.273,71.2819,124017.0
2015-07-29 15:00:00,79.72,79.72,79.65,79.65,59372.0,71.2819,71.2819,71.2193,71.2193,59372.0
2015-07-29 15:10:00,79.64,79.74,79.64,79.67,176567.0,71.2104,71.2998,71.2104,71.2372,176567.0
2015-07-29 15:20:00,79.67,79.81,79.67,79.76,853773.0,71.2372,71.3624,71.2372,71.3177,853773.0
2015-07-29 15:30:00,79.76,79.77,79.63,79.72,231423.0,71.3177,71.3266,71.2014,71.2819,231423.0
2015-07-29 15:40:00,79.72,79.79,79.71,79.72,155080.0,71.2819,71.3445,71.273,71.2819,155080.0
2015-07-29 15:50:00,79.72,79.77,79.68,79.69,363412.0,71.2819,71.3266,71.2461,71.2551,363412.0
2015-07-30 09:30:00,79.34,79.67,79.34,79.4,226388.0,70.9421,71.2372,70.9421,70.9958,226388.0
2015-07-30 09:40:00,79.4,79.41,79.2,79.23,218794.0,70.9958,71.0047,70.8169,70.8438,218794.0
2015-07-30 09:50:00,79.24,79.4,79.24,79.32,135204.0,70.8527,70.9958,70.8527,70.9242,135204.0
2015-07-30 10:00:00,79.32,79.42,79.28,79.35,95949.0,70.9242,71.0137,70.8885,70.9511,95949.0
2015-07-30 10:10:00,79.34,79.42,79.28,79.38,113183.0,70.9421,71.0137,70.8885,70.9779,113183.0
2015-07-30 10:20:00,79.38,79.45,79.37,79.41,92649.0,70.9779,71.0405,70.9689,71.0047,92649.0
2015-07-30 10:30:00,79.42,79.51,79.36,79.39,97783.0,71.0137,71.0941,70.96,70.9868,97783.0
2015-07-30 10:40:00,79.39,79.5,79.36,79.39,46562.0,70.9868,71.0852,70.96,70.9868,46562.0
2015-07-30 10:50:00,79.4,79.45,79.32,79.35,69397.0,70.9958,71.0405,70.9242,70.9511,69397.0
2015-07-30 11:00:00,79.34,79.4,79.3,79.35,66025.0,70.9421,70.9958,70.9064,70.9511,66025.0
2015-07-30 11:10:00,79.36,79.59,79.35,79.57,87777.0,70.96,71.1657,70.9511,71.1478,87777.0
2015-07-30 11:20:00,79.58,79.7,79.56,79.63,112173.0,71.1567,71.264,71.1388,71.2014,112173.0
2015-07-30 11:30:00,79.64,79.79,79.64,79.79,78750.0,71.2104,71.3445,71.2104,71.3445,78750.0
2015-07-30 11:40:00,79.78,79.87,79.76,79.81,173409.0,71.3355,71.416,71.3177,71.3624,173409.0
2015-07-30 11:50:00,79.79,79.81,79.75,79.78,129148.0,71.3445,71.3624,71.3087,71.3355,129148.0
2015-07-30 12:00:00,79.79,79.85,79.78,79.8,62609.0,71.3445,71.3981,71.3355,71.3534,62609.0
2015-07-30 12:10:00,79.79,79.89,79.77,79.86,51576.0,71.3445,71.4339,71.3266,71.4071,51576.0
2015-07-30 12:20:00,79.86,79.93,79.86,79.88,26011.0,71.4071,71.4697,71.4071,71.425,26011.0
2015-07-30 12:30:00,79.89,79.91,79.82,79.85,28064.0,71.4339,71.4518,71.3713,71.3981,28064.0
2015-07-30 12:40:00,79.86,79.91,79.84,79.91,15175.0,71.4071,71.4518,71.3892,71.4518,15175.0
2015-07-30 12:50:00,79.91,79.95,79.9,79.92,25206.0,71.4518,71.4876,71.4428,71.4607,25206.0
2015-07-30 13:00:00,79.93,79.98,79.91,79.95,31693.0,71.4697,71.5144,71.4518,71.4876,31693.0
2015-07-30 13:10:00,79.94,80.01,79.93,80.0,35418.0,71.4786,71.5412,71.4697,71.5323,35418.0
2015-07-30 13:20:00,79.99,79.99,79.91,79.97,27525.0,71.5233,71.5233,71.4518,71.5054,27525.0
2015-07-30 13:30:00,79.98,80.01,79.88,79.89,22026.0,71.5144,71.5412,71.425,71.4339,22026.0
2015-07-30 13:40:00,79.88,79.91,79.86,79.91,62245.0,71.425,71.4518,71.4071,71.4518,62245.0
2015-07-30 13:50:00,79.9,79.95,79.89,79.91,46459.0,71.4428,71.4876,71.4339,71.4518,46459.0
2015-07-30 14:00:00,79.91,79.97,79.9,79.94,42190.0,71.4518,71.5054,71.4428,71.4786,42190.0
2015-07-30 14:10:00,79.94,79.97,79.91,79.92,32311.0,71.4786,71.5054,71.4518,71.4607,32311.0
2015-07-30 14:20:00,79.92,79.96,79.89,79.92,33436.0,71.4607,71.4965,71.4339,71.4607,33436.0
2015-07-30 14:30:00,79.93,79.94,79.87,79.9,36545.0,71.4697,71.4786,71.416,71.4428,36545.0
2015-07-30 14:40:00,79.9,79.97,79.88,79.95,50841.0,71.4428,71.5054,71.425,71.4876,50841.0
2015-07-30 14:50:00,79.94,79.99,79.92,79.98,44935.0,71.4786,71.5233,71.4607,71.5144,44935.0
2015-07-30 15:00:00,79.98,80.06,79.98,80.0,58155.0,71.5144,71.5859,71.5144,71.5323,58155.0
2015-07-30 15:10:00,80.01,80.04,79.98,80.03,76397.0,71.5412,71.568,71.5144,71.5591,76397.0
2015-07-30 15:20:00,80.03,80.05,79.99,80.04,132328.0,71.5591,71.577,71.5233,71.568,132328.0
2015-07-30 15:30:00,80.04,80.05,79.95,79.99,104785.0,71.568,71.577,71.4876,71.5233,104785.0
2015-07-30 15:40:00,80.0,80.04,79.98,80.03,78846.0,71.5323,71.568,71.5144,71.5591,78846.0
2015-07-30 15:50:00,80.03,80.03,79.95,79.97,245862.0,71.5591,71.5591,71.4876,71.5054,245862.0
2015-07-31 09:30:00,80.15,80.42,80.11,80.11,255793.0,71.6664,71.9078,71.6306,71.6306,255793.0
2015-07-31 09:40:00,80.1,80.13,79.94,79.98,145406.0,71.6217,71.6485,71.4786,71.5144,145406.0
2015-07-31 09:50:00,79.98,80.11,79.97,80.01,100932.0,71.5144,71.6306,71.5054,71.5412,100932.0
2015-07-31 10:00:00,80.0,80.19,80.0,80.18,70172.0,71.5323,71.7022,71.5323,71.6932,70172.0
2015-07-31 10:10:00,80.17,80.29,80.15,80.23,251421.0,71.6843,71.7916,71.6664,71.7379,251421.0
2015-07-31 10:20:00,80.22,80.4,80.22,80.35,122329.0,71.729,71.8899,71.729,71.8452,122329.0
2015-07-31 10:30:00,80.36,80.44,80.32,80.35,139022.0,71.8542,71.9257,71.8184,71.8452,139022.0
2015-07-31 10:40:00,80.35,80.46,80.32,80.44,84072.0,71.8452,71.9436,71.8184,71.9257,84072.0
2015-07-31 10:50:00,80.44,80.49,80.43,80.44,111019.0,71.9257,71.9704,71.9167,71.9257,111019.0
2015-07-31 11:00:00,80.44,80.49,80.41,80.44,90603.0,71.9257,71.9704,71.8989,71.9257,90603.0
2015-07-31 11:10:00,80.45,80.45,80.37,80.42,99844.0,71.9346,71.9346,71.8631,71.9078,99844.0
2015-07-31 11:20:00,80.42,80.48,80.39,80.47,49657.0,71.9078,71.9615,71.881,71.9525,49657.0
2015-07-31 11:30:00,80.47,80.51,80.45,80.51,32434.0,71.9525,71.9883,71.9346,71.9883,32434.0
2015-07-31 11:40:00,80.5,80.53,80.49,80.53,72442.0,71.9793,72.0062,71.9704,72.0062,72442.0
2015-07-31 11:50:00,80.53,80.53,80.42,80.45,41974.0,72.0062,72.0062,71.9078,71.9346,41974.0
2015-07-31 12:00:00,80.45,80.48,80.44,80.48,22711.0,71.9346,71.9615,71.9257,71.9615,22711.0
2015-07-31 12:10:00,80.48,80.53,80.47,80.47,80112.0,71.9615,72.0062,71.9525,71.9525,80112.0
2015-07-31 12:20:00,80.47,80.5,80.45,80.48,28333.0,71.9525,71.9793,71.9346,71.9615,28333.0
2015-07-31 12:30:00,80.48,80.48,80.43,80.46,21230.0,71.9615,71.9615,71.9167,71.9436,21230.0
2015-07-31 12:40:00,80.46,80.46,80.44,80.44,105960.0,71.9436,71.9436,71.9257,71.9257,105960.0
2015-07-31 12:50:00,80.44,80.46,80.41,80.42,45322.0,71.9257,71.9436,71.8989,71.9078,45322.0
2015-07-31 13:00:00,80.42,80.47,80.42,80.45,16639.0,71.9078,71.9525,71.9078,71.9346,16639.0
2015-07-31 13:10:00,80.45,80.45,80.4,80.4,26437.0,71.9346,71.9346,71.8899,71.8899,26437.0
2015-07-31 13:20:00,80.4,80.41,80.29,80.3,33598.0,71.8899,71.8989,71.7916,71.8005,33598.0
2015-07-31 13:30:00,80.29,80.31,80.22,80.22,88205.0,71.7916,71.8094,71.729,71.729,88205.0
2015-07-31 13:40:00,80.23,80.28,80.22,80.25,21997.0,71.7379,71.7826,71.729,71.7558,21997.0
2015-07-31 13:50:00,80.25,80.27,80.24,80.25,27765.0,71.7558,71.7737,71.7469,71.7558,27765.0
2015-07-31 14:00:00,80.26,80.32,80.25,80.3,36156.0,71.7647,71.8184,71.7558,71.8005,36156.0
2015-07-31 14:10:00,80.3,80.3,80.22,80.25,21437.0,71.8005,71.8005,71.729,71.7558,21437.0
2015-07-31 14:20:00,80.25,80.25,80.12,80.22,95694.0,71.7558,71.7558,71.6396,71.729,95694.0
2015-07-31 14:30:00,80.21,80.27,80.13,80.19,84527.0,71.72,71.7737,71.6485,71.7022,84527.0
2015-07-31 14:40:00,80.18,80.21,80.1,80.19,152098.0,71.6932,71.72,71.6217,71.7022,152098.0
2015-07-31 14:50:00,80.18,80.25,80.18,80.23,28144.0,71.6932,71.7558,71.6932,71.7379,28144.0
2015-07-31 15:00:00,80.23,80.26,80.18,80.18,101059.0,71.7379,71.7647,71.6932,71.6932,101059.0
2015-07-31 15:10:00,80.18,80.26,80.18,80.26,47489.0,71.6932,71.7647,71.6932,71.7647,47489.0
2015-07-31 15:20:00,80.26,80.27,80.14,80.14,94787.0,71.7647,71.7737,71.6574,71.6574,94787.0
2015-07-31 15:30:00,80.15,80.24,80.15,80.22,65253.0,71.6664,71.7469,71.6664,71.729,65253.0
2015-07-31 15:40:00,80.22,80.24,80.18,80.19,124841.0,71.729,71.7469,71.6932,71.7022,124841.0
2015-07-31 15:50:00,80.2,80.25,80.13,80.22,323695.0,71.7111,71.7558,71.6485,71.729,323695.0
2015-08-03 09:30:00,80.06,80.51,80.06,80.3,231721.0,71.5859,71.9883,71.5859,71.8005,231721.0
2015-08-03 09:40:00,80.29,80.3,80.11,80.26,264615.0,71.7916,71.8005,71.6306,71.7647,264615.0
2015-08-03 09:50:00,80.27,80.29,80.18,80.26,192739.0,71.7737,71.7916,71.6932,71.7647,192739.0
2015-08-03 10:00:00,80.26,80.27,80.05,80.05,125332.0,71.7647,71.7737,71.577,71.577,125332.0
2015-08-03 10:10:00,80.04,80.16,79.95,79.97,133212.0,71.568,71.6753,71.4876,71.5054,133212.0
2015-08-03 10:20:00,79.95,80.01,79.87,79.93,74552.0,71.4876,71.5412,71.416,71.4697,74552.0
2015-08-03 10:30:00,79.93,79.94,79.84,79.93,31660.0,71.4697,71.4786,71.3892,71.4697,31660.0
2015-08-03 10:40:00,79.93,80.02,79.87,80.01,60892.0,71.4697,71.5501,71.416,71.5412,60892.0
2015-08-03 10:50:00,80.01,80.01,79.92,79.97,45033.0,71.5412,71.5412,71.4607,71.5054,45033.0
2015-08-03 11:00:00,79.96,79.99,79.91,79.98,23310.0,71.4965,71.5233,71.4518,71.5144,23310.0
2015-08-03 11:10:00,79.98,80.07,79.94,80.06,55000.0,71.5144,71.5949,71.4786,71.5859,55000.0
2015-08-03 11:20:00,80.06,80.09,80.04,80.05,100917.0,71.5859,71.6127,71.568,71.577,100917.0
2015-08-03 11:30:00,80.05,80.13,80.05,80.1,50686.0,71.577,71.6485,71.577,71.6217,50686.0
2015-08-03 11:40:00,80.11,80.2,80.11,80.14,62896.0,71.6306,71.7111,71.6306,71.6574,62896.0
2015-08-03 11:50:00,80.13,80.14,80.07,80.09,122761.0,71.6485,71.6574,71.5949,71.6127,122761.0
2015-08-03 12:00:00,80.1,80.12,80.02,80.06,92995.0,71.6217,71.6396,71.5501,71.5859,92995.0
2015-08-03 12:10:00,80.06,80.11,79.98,79.99,138027.0,71.5859,71.6306,71.5144,71.5233,138027.0
2015-08-03 12:20:00,79.98,80.01,79.96,80.01,98909.0,71.5144,71.5412,71.4965,71.5412,98909.0
2015-08-03 12:30:00,80.0,80.0,79.82,79.84,137582.0,71.5323,71.5323,71.3713,71.3892,137582.0
2015-08-03 12:40:00,79.84,79.86,79.72,79.73,143467.0,71.3892,71.4071,71.2819,71.2908,143467.0
2015-08-03 12:50:00,79.72,79.74,79.62,79.67,311323.0,71.2819,71.2998,71.1925,71.2372,311323.0
2015-08-03 13:00:00,79.67,79.68,79.53,79.53,161016.0,71.2372,71.2461,71.112,71.112,161016.0
2015-08-03 13:10:00,79.53,79.59,79.51,79.57,167539.0,71.112,71.1657,71.0941,71.1478,167539.0
2015-08-03 13:20:00,79.56,79.67,79.55,79.67,131520.0,71.1388,71.2372,71.1299,71.2372,131520.0
2015-08-03 13:30:00,79.67,79.73,79.62,79.69,91227.0,71.2372,71.2908,71.1925,71.2551,91227.0
2015-08-03 13:40:00,79.69,79.77,79.68,79.77,59016.0,71.2551,71.3266,71.2461,71.3266,59016.0
2015-08-03 13:50:00,79.77,79.81,79.73,79.75,95235.0,71.3266,71.3624,71.2908,71.3087,95235.0
2015-08-03 14:00:00,79.75,79.75,79.65,79.7,83638.0,71.3087,71.3087,71.2193,71.264,83638.0
2015-08-03 14:10:00,79.7,79.73,79.63,79.67,83830.0,71.264,71.2908,71.2014,71.2372,83830.0
2015-08-03 14:20:00,79.67,79.68,79.6,79.65,114718.0,71.2372,71.2461,71.1746,71.2193,114718.0
2015-08-03 14:30:00,79.64,79.76,79.6,79.75,93150.0,71.2104,71.3177,71.1746,71.3087,93150.0
2015-08-03 14:40:00,79.74,79.77,79.64,79.66,298548.0,71.2998,71.3266,71.2104,71.2282,298548.0
2015-08-03 14:50:00,79.65,79.67,79.56,79.63,188179.0,71.2193,71.2372,71.1388,71.2014,188179.0
2015-08-03 15:00:00,79.63,79.69,79.61,79.65,142644.0,71.2014,71.2551,71.1835,71.2193,142644.0
2015-08-03 15:10:00,79.64,79.67,79.59,79.66,94169.0,71.2104,71.2372,71.1657,71.2282,94169.0
2015-08-03 15:20:00,79.65,79.74,79.63,79.73,146554.0,71.2193,71.2998,71.2014,71.2908,146554.0
2015-08-03 15:30:00,79.73,79.85,79.67,79.85,238993.0,71.2908,71.3981,71.2372,71.3981,238993.0
2015-08-03 15:40:00,79.85,79.94,79.82,79.89,205958.0,71.3981,71.4786,71.3713,71.4339,205958.0
2015-08-03 15:50:00,79.88,80.0,79.87,79.99,420499.0,71.425,71.5323,71.416,71.5233,420499.0
2015-08-04 09:30:00,80.05,80.13,79.94,79.94,243088.0,71.577,71.6485,71.4786,71.4786,243088.0
2015-08-04 09:40:00,79.94,80.15,79.94,80.13,225112.0,71.4786,71.6664,71.4786,71.6485,225112.0
2015-08-04 09:50:00,80.12,80.23,80.12,80.17,190283.0,71.6396,71.7379,71.6396,71.6843,190283.0
2015-08-04 10:00:00,80.18,80.29,80.13,80.26,126288.0,71.6932,71.7916,71.6485,71.7647,126288.0
2015-08-04 10:10:00,80.26,80.34,80.18,80.32,386907.0,71.7647,71.8363,71.6932,71.8184,386907.0
2015-08-04 10:20:00,80.31,80.45,80.29,80.41,151004.0,71.8094,71.9346,71.7916,71.8989,151004.0
2015-08-04 10:30:00,80.42,80.47,80.39,80.4,59424.0,71.9078,71.9525,71.881,71.8899,59424.0
2015-08-04 10:40:00,80.4,80.44,80.34,80.38,65797.0,71.8899,71.9257,71.8363,71.872,65797.0
2015-08-04 10:50:00,80.38,80.39,80.18,80.2,124298.0,71.872,71.881,71.6932,71.7111,124298.0
2015-08-04 11:00:00,80.2,80.31,80.2,80.24,123469.0,71.7111,71.8094,71.7111,71.7469,123469.0
2015-08-04 11:10:00,80.24,80.34,80.23,80.28,145569.0,71.7469,71.8363,71.7379,71.7826,145569.0
2015-08-04 11:20:00,80.28,80.33,80.25,80.33,98581.0,71.7826,71.8273,71.7558,71.8273,98581.0
2015-08-04 11:30:00,80.32,80.33,80.26,80.31,54956.0,71.8184,71.8273,71.7647,71.8094,54956.0
2015-08-04 11:40:00,80.31,80.34,80.28,80.3,121061.0,71.8094,71.8363,71.7826,71.8005,121061.0
2015-08-04 11:50:00,80.3,80.32,80.24,80.3,41890.0,71.8005,71.8184,71.7469,71.8005,41890.0
2015-08-04 12:00:00,80.3,80.43,80.3,80.42,34820.0,71.8005,71.9167,71.8005,71.9078,34820.0
2015-08-04 12:10:00,80.43,80.43,80.38,80.42,24745.0,71.9167,71.9167,71.872,71.9078,24745.0
2015-08-04 12:20:00,80.41,80.42,80.33,80.34,60909.0,71.8989,71.9078,71.8273,71.8363,60909.0
2015-08-04 12:30:00,80.33,80.36,80.3,80.3,150657.0,71.8273,71.8542,71.8005,71.8005,150657.0
2015-08-04 12:40:00,80.31,80.32,80.19,80.25,47732.0,71.8094,71.8184,71.7022,71.7558,47732.0
2015-08-04 12:50:00,80.25,80.25,80.18,80.23,44408.0,71.7558,71.7558,71.6932,71.7379,44408.0
2015-08-04 13:00:00,80.22,80.22,80.16,80.2,35513.0,71.729,71.729,71.6753,71.7111,35513.0
2015-08-04 13:10:00,80.22,80.29,80.19,80.25,25918.0,71.729,71.7916,71.7022,71.7558,25918.0
2015-08-04 13:20:00,80.24,80.29,80.23,80.28,17699.0,71.7469,71.7916,71.7379,71.7826,17699.0
2015-08-04 13:30:00,80.29,80.38,80.29,80.34,45015.0,71.7916,71.872,71.7916,71.8363,45015.0
2015-08-04 13:40:00,80.35,80.35,80.2,80.2,168645.0,71.8452,71.8452,71.7111,71.7111,168645.0
2015-08-04 13:50:00,80.21,80.21,80.05,80.09,408215.0,71.72,71.72,71.577,71.6127,408215.0
2015-08-04 14:00:00,80.08,80.11,79.97,79.97,94419.0,71.6038,71.6306,71.5054,71.5054,94419.0
2015-08-04 14:10:00,79.97,80.04,79.93,80.04,249671.0,71.5054,71.568,71.4697,71.568,249671.0
2015-08-04 14:20:00,80.05,80.07,80.01,80.05,230251.0,71.577,71.5949,71.5412,71.577,230251.0
2015-08-04 14:30:00,80.06,80.19,80.05,80.19,82847.0,71.5859,71.7022,71.577,71.7022,82847.0
2015-08-04 14:40:00,80.19,80.32,80.15,80.32,253019.0,71.7022,71.8184,71.6664,71.8184,253019.0
2015-08-04 14:50:00,80.32,80.32,80.21,80.27,54114.0,71.8184,71.8184,71.72,71.7737,54114.0
2015-08-04 15:00:00,80.27,80.31,80.23,80.27,219245.0,71.7737,71.8094,71.7379,71.7737,219245.0
2015-08-04 15:10:00,80.28,80.29,80.2,80.22,98355.0,71.7826,71.7916,71.7111,71.729,98355.0
2015-08-04 15:20:00,80.23,80.28,80.18,80.27,79592.0,71.7379,71.7826,71.6932,71.7737,79592.0
2015-08-04 15:30:00,80.27,80.32,80.22,80.22,182640.0,71.7737,71.8184,71.729,71.729,182640.0
2015-08-04 15:40:00,80.22,80.25,80.17,80.19,152409.0,71.729,71.7558,71.6843,71.7022,152409.0
2015-08-04 15:50:00,80.19,80.28,80.14,80.27,365800.0,71.7022,71.7826,71.6574,71.7737,365800.0
2015-08-05 09:30:00,80.4,80.65,80.03,80.06,424700.0,71.8899,72.1135,71.5591,71.5859,424700.0
2015-08-05 09:40:00,80.05,80.12,79.91,80.01,268312.0,71.577,71.6396,71.4518,71.5412,268312.0
2015-08-05 09:50:00,80.01,80.09,79.92,79.98,285414.0,71.5412,71.6127,71.4607,71.5144,285414.0
2015-08-05 10:00:00,79.98,80.11,79.95,80.11,164716.0,71.5144,71.6306,71.4876,71.6306,164716.0
2015-08-05 10:10:00,80.11,80.18,80.06,80.13,264456.0,71.6306,71.6932,71.5859,71.6485,264456.0
2015-08-05 10:20:00,80.13,80.22,80.12,80.18,88261.0,71.6485,71.729,71.6396,71.6932,88261.0
2015-08-05 10:30:00,80.2,80.23,80.13,80.14,69811.0,71.7111,71.7379,71.6485,71.6574,69811.0
2015-08-05 10:40:00,80.13,80.15,80.04,80.04,129969.0,71.6485,71.6664,71.568,71.568,129969.0
2015-08-05 10:50:00,80.03,80.1,80.02,80.03,136663.0,71.5591,71.6217,71.5501,71.5591,136663.0
2015-08-05 11:00:00,80.04,80.1,79.89,79.93,130895.0,71.568,71.6217,71.4339,71.4697,130895.0
2015-08-05 11:10:00,79.93,79.99,79.9,79.94,146722.0,71.4697,71.5233,71.4428,71.4786,146722.0
2015-08-05 11:20:00,79.93,79.96,79.87,79.88,72234.0,71.4697,71.4965,71.416,71.425,72234.0
2015-08-05 11:30:00,79.88,79.91,79.79,79.79,68455.0,71.425,71.4518,71.3445,71.3445,68455.0
2015-08-05 11:40:00,79.78,79.81,79.74,79.75,75197.0,71.3355,71.3624,71.2998,71.3087,75197.0
2015-08-05 11:50:00,79.75,79.79,79.67,79.7,156944.0,71.3087,71.3445,71.2372,71.264,156944.0
2015-08-05 12:00:00,79.69,79.74,79.67,79.69,133245.0,71.2551,71.2998,71.2372,71.2551,133245.0
2015-08-05 12:10:00,79.68,79.71,79.59,79.59,93171.0,71.2461,71.273,71.1657,71.1657,93171.0
2015-08-05 12:20:00,79.58,79.61,79.48,79.51,52113.0,71.1567,71.1835,71.0673,71.0941,52113.0
2015-08-05 12:30:00,79.5,79.51,79.4,79.42,133729.0,71.0852,71.0941,70.9958,71.0137,133729.0
2015-08-05 12:40:00,79.41,79.44,79.33,79.41,117158.0,71.0047,71.0315,70.9332,71.0047,117158.0
2015-08-05 12:50:00,79.42,79.48,79.34,79.48,83752.0,71.0137,71.0673,70.9421,71.0673,83752.0
2015-08-05 13:00:00,79.47,79.49,79.43,79.45,58382.0,71.0584,71.0762,71.0226,71.0405,58382.0
2015-08-05 13:10:00,79.45,79.46,79.28,79.3,141731.0,71.0405,71.0494,70.8885,70.9064,141731.0
2015-08-05 13:20:00,79.3,79.36,79.29,79.33,104501.0,70.9064,70.96,70.8974,70.9332,104501.0
2015-08-05 13:30:00,79.33,79.36,79.29,79.36,189434.0,70.9332,70.96,70.8974,70.96,189434.0
2015-08-05 13:40:00,79.35,79.45,79.35,79.4,53704.0,70.9511,71.0405,70.9511,70.9958,53704.0
2015-08-05 13:50:00,79.4,79.4,79.29,79.37,46119.0,70.9958,70.9958,70.8974,70.9689,46119.0
2015-08-05 14:00:00,79.36,79.41,79.32,79.36,76212.0,70.96,71.0047,70.9242,70.96,76212.0
2015-08-05 14:10:00,79.36,79.39,79.32,79.39,61192.0,70.96,70.9868,70.9242,70.9868,61192.0
2015-08-05 14:20:00,79.39,79.44,79.37,79.42,61231.0,70.9868,71.0315,70.9689,71.0137,61231.0
2015-08-05 14:30:00,79.43,79.49,79.43,79.47,84038.0,71.0226,71.0762,71.0226,71.0584,84038.0
2015-08-05 14:40:00,79.47,79.49,79.37,79.48,118600.0,71.0584,71.0762,70.9689,71.0673,118600.0
2015-08-05 14:50:00,79.48,79.48,79.37,79.39,73910.0,71.0673,71.0673,70.9689,70.9868,73910.0
2015-08-05 15:00:00,79.39,79.45,79.37,79.44,119569.0,70.9868,71.0405,70.9689,71.0315,119569.0
2015-08-05 15:10:00,79.44,79.49,79.36,79.38,212924.0,71.0315,71.0762,70.96,70.9779,212924.0
2015-08-05 15:20:00,79.36,79.44,79.34,79.4,151655.0,70.96,71.0315,70.9421,70.9958,151655.0
2015-08-05 15:30:00,79.38,79.39,79.33,79.36,155485.0,70.9779,70.9868,70.9332,70.96,155485.0
2015-08-05 15:40:00,79.35,79.39,79.33,79.37,181341.0,70.9511,70.9868,70.9332,70.9689,181341.0
2015-08-05 15:50:00,79.36,79.46,79.34,79.41,530049.0,70.96,71.0494,70.9421,71.0047,530049.0
2015-08-06 09:30:00,79.7,79.7,78.9,78.96,294435.0,71.264,71.264,70.5487,70.6023,294435.0
2015-08-06 09:40:00,78.96,78.97,78.62,78.76,295158.0,70.6023,70.6113,70.2983,70.4235,295158.0
2015-08-06 09:50:00,78.77,78.77,78.49,78.57,217266.0,70.4325,70.4325,70.1821,70.2536,217266.0
2015-08-06 10:00:00,78.56,78.58,78.46,78.58,290789.0,70.2447,70.2626,70.1553,70.2626,290789.0
2015-08-06 10:10:00,78.57,78.72,78.41,78.41,262086.0,70.2536,70.3877,70.1106,70.1106,262086.0
2015-08-06 10:20:00,78.43,78.43,78.28,78.3,116878.0,70.1284,70.1284,69.9943,70.0122,116878.0
2015-08-06 10:30:00,78.3,78.38,78.24,78.38,138648.0,70.0122,70.0837,69.9586,70.0837,138648.0
2015-08-06 10:40:00,78.38,78.41,78.26,78.3,100567.0,70.0837,70.1106,69.9764,70.0122,100567.0
2015-08-06 10:50:00,78.29,78.31,78.21,78.22,136448.0,70.0033,70.0211,69.9317,69.9407,136448.0
2015-08-06 11:00:00,78.23,78.24,78.02,78.02,183856.0,69.9496,69.9586,69.7618,69.7618,183856.0
2015-08-06 11:10:00,78.02,78.02,77.76,77.79,284334.0,69.7618,69.7618,69.5294,69.5562,284334.0
2015-08-06 11:20:00,77.79,77.87,77.72,77.75,203394.0,69.5562,69.6277,69.4936,69.5204,203394.0
2015-08-06 11:30:00,77.74,77.75,77.56,77.66,261965.0,69.5115,69.5204,69.3505,69.4399,261965.0
2015-08-06 11:40:00,77.65,77.83,77.61,77.78,161448.0,69.431,69.5919,69.3952,69.5472,161448.0
2015-08-06 11:50:00,77.78,77.8,77.55,77.56,124041.0,69.5472,69.5651,69.3416,69.3505,124041.0
2015-08-06 12:00:00,77.56,77.69,77.54,77.65,107222.0,69.3505,69.4668,69.3326,69.431,107222.0
2015-08-06 12:10:00,77.65,77.7,77.6,77.65,142303.0,69.431,69.4757,69.3863,69.431,142303.0
2015-08-06 12:20:00,77.65,77.69,77.55,77.67,84774.0,69.431,69.4668,69.3416,69.4489,84774.0
2015-08-06 12:30:00,77.67,77.68,77.49,77.53,172362.0,69.4489,69.4578,69.2879,69.3237,172362.0
2015-08-06 12:40:00,77.53,77.59,77.49,77.58,108640.0,69.3237,69.3774,69.2879,69.3684,108640.0
2015-08-06 12:50:00,77.57,77.63,77.55,77.58,95830.0,69.3595,69.4131,69.3416,69.3684,95830.0
2015-08-06 13:00:00,77.57,77.65,77.55,77.61,96378.0,69.3595,69.431,69.3416,69.3952,96378.0
2015-08-06 13:10:00,77.61,77.77,77.6,77.75,132408.0,69.3952,69.5383,69.3863,69.5204,132408.0
2015-08-06 13:20:00,77.75,77.96,77.72,77.95,238077.0,69.5204,69.7082,69.4936,69.6992,238077.0
2015-08-06 13:30:00,77.96,78.09,77.95,78.01,361720.0,69.7082,69.8244,69.6992,69.7529,361720.0
2015-08-06 13:40:00,78.01,78.17,77.99,78.16,111010.0,69.7529,69.896,69.735,69.887,111010.0
2015-08-06 13:50:00,78.17,78.23,78.1,78.1,185362.0,69.896,69.9496,69.8334,69.8334,185362.0
2015-08-06 14:00:00,78.11,78.11,78.01,78.09,164533.0,69.8423,69.8423,69.7529,69.8244,164533.0
2015-08-06 14:10:00,78.08,78.13,78.02,78.07,196233.0,69.8155,69.8602,69.7618,69.8065,196233.0
2015-08-06 14:20:00,78.07,78.16,78.05,78.14,137144.0,69.8065,69.887,69.7887,69.8691,137144.0
2015-08-06 14:30:00,78.15,78.21,78.14,78.21,103081.0,69.8781,69.9317,69.8691,69.9317,103081.0
2015-08-06 14:40:00,78.21,78.31,78.21,78.31,67371.0,69.9317,70.0211,69.9317,70.0211,67371.0
2015-08-06 14:50:00,78.31,78.36,78.22,78.26,488072.0,70.0211,70.0658,69.9407,69.9764,488072.0
2015-08-06 15:00:00,78.26,78.3,78.21,78.24,155441.0,69.9764,70.0122,69.9317,69.9586,155441.0
2015-08-06 15:10:00,78.24,78.29,78.22,78.28,164341.0,69.9586,70.0033,69.9407,69.9943,164341.0
2015-08-06 15:20:00,78.29,78.29,78.12,78.13,149119.0,70.0033,70.0033,69.8513,69.8602,149119.0
2015-08-06 15:30:00,78.12,78.29,78.08,78.29,152875.0,69.8513,70.0033,69.8155,70.0033,152875.0
2015-08-06 15:40:00,78.29,78.41,78.26,78.39,223495.0,70.0033,70.1106,69.9764,70.0927,223495.0
2015-08-06 15:50:00,78.39,78.41,78.29,78.34,443097.0,70.0927,70.1106,70.0033,70.048,443097.0
2015-08-07 09:30:00,78.43,78.5,78.21,78.3,328297.0,70.1284,70.191,69.9317,70.0122,328297.0
2015-08-07 09:40:00,78.3,78.41,78.16,78.21,344739.0,70.0122,70.1106,69.887,69.9317,344739.0
2015-08-07 09:50:00,78.21,78.43,78.2,78.41,559615.0,69.9317,70.1284,69.9228,70.1106,559615.0
2015-08-07 10:00:00,78.41,78.41,78.25,78.37,174193.0,70.1106,70.1106,69.9675,70.0748,174193.0
2015-08-07 10:10:00,78.37,78.46,78.29,78.3,234971.0,70.0748,70.1553,70.0033,70.0122,234971.0
2015-08-07 10:20:00,78.29,78.29,78.01,78.05,281517.0,70.0033,70.0033,69.7529,69.7887,281517.0
2015-08-07 10:30:00,78.05,78.21,78.0,78.21,312917.0,69.7887,69.9317,69.744,69.9317,312917.0
2015-08-07 10:40:00,78.2,78.27,78.13,78.25,136953.0,69.9228,69.9854,69.8602,69.9675,136953.0
2015-08-07 10:50:00,78.25,78.3,78.09,78.13,100088.0,69.9675,70.0122,69.8244,69.8602,100088.0
2015-08-07 11:00:00,78.14,78.17,78.0,78.0,138331.0,69.8691,69.896,69.744,69.744,138331.0
2015-08-07 11:10:00,78.0,78.05,77.8,77.8,118910.0,69.744,69.7887,69.5651,69.5651,118910.0
2015-08-07 11:20:00,77.81,77.88,77.8,77.8,356434.0,69.5741,69.6367,69.5651,69.5651,356434.0
2015-08-07 11:30:00,77.81,77.81,77.73,77.74,103933.0,69.5741,69.5741,69.5025,69.5115,103933.0
2015-08-07 11:40:00,77.74,77.88,77.74,77.87,108765.0,69.5115,69.6367,69.5115,69.6277,108765.0
2015-08-07 11:50:00,77.88,77.94,77.84,77.93,108077.0,69.6367,69.6903,69.6009,69.6814,108077.0
2015-08-07 12:00:00,77.94,78.05,77.93,78.04,62593.0,69.6903,69.7887,69.6814,69.7797,62593.0
2015-08-07 12:10:00,78.05,78.07,77.99,78.0,66644.0,69.7887,69.8065,69.735,69.744,66644.0
2015-08-07 12:20:00,78.0,78.04,77.92,78.0,68767.0,69.744,69.7797,69.6724,69.744,68767.0
2015-08-07 12:30:00,77.99,78.0,77.91,77.99,118651.0,69.735,69.744,69.6635,69.735,118651.0
2015-08-07 12:40:00,77.99,78.04,77.98,77.98,74110.0,69.735,69.7797,69.7261,69.7261,74110.0
2015-08-07 12:50:00,77.98,78.03,77.91,77.95,64176.0,69.7261,69.7708,69.6635,69.6992,64176.0
2015-08-07 13:00:00,77.95,77.95,77.89,77.91,79676.0,69.6992,69.6992,69.6456,69.6635,79676.0
2015-08-07 13:10:00,77.9,77.91,77.82,77.84,78899.0,69.6545,69.6635,69.583,69.6009,78899.0
2015-08-07 13:20:00,77.84,77.84,77.77,77.81,243296.0,69.6009,69.6009,69.5383,69.5741,243296.0
2015-08-07 13:30:00,77.8,77.9,77.8,77.86,90824.0,69.5651,69.6545,69.5651,69.6188,90824.0
2015-08-07 13:40:00,77.87,77.92,77.84,77.91,81171.0,69.6277,69.6724,69.6009,69.6635,81171.0
2015-08-07 13:50:00,77.9,77.92,77.83,77.86,57430.0,69.6545,69.6724,69.5919,69.6188,57430.0
2015-08-07 14:00:00,77.86,77.89,77.8,77.89,45671.0,69.6188,69.6456,69.5651,69.6456,45671.0
2015-08-07 14:10:00,77.89,77.95,77.87,77.87,39658.0,69.6456,69.6992,69.6277,69.6277,39658.0
2015-08-07 14:20:00,77.87,77.94,77.86,77.93,35412.0,69.6277,69.6903,69.6188,69.6814,35412.0
2015-08-07 14:30:00,77.94,78.03,77.94,78.01,78260.0,69.6903,69.7708,69.6903,69.7529,78260.0
2015-08-07 14:40:00,78.0,78.03,77.95,78.03,50895.0,69.744,69.7708,69.6992,69.7708,50895.0
2015-08-07 14:50:00,78.04,78.09,78.02,78.08,48147.0,69.7797,69.8244,69.7618,69.8155,48147.0
2015-08-07 15:00:00,78.08,78.14,78.06,78.12,142739.0,69.8155,69.8691,69.7976,69.8513,142739.0
2015-08-07 15:10:00,78.11,78.11,78.04,78.09,99264.0,69.8423,69.8423,69.7797,69.8244,99264.0
2015-08-07 15:20:00,78.1,78.3,78.1,78.26,247874.0,69.8334,70.0122,69.8334,69.9764,247874.0
2015-08-07 15:30:00,78.25,78.33,78.24,78.28,96385.0,69.9675,70.039,69.9586,69.9943,96385.0
2015-08-07 15:40:00,78.28,78.29,78.21,78.22,269781.0,69.9943,70.0033,69.9317,69.9407,269781.0
2015-08-07 15:50:00,78.22,78.28,78.21,78.28,463371.0,69.9407,69.9943,69.9317,69.9943,463371.0
2015-08-10 09:30:00,78.87,79.07,78.75,78.95,246386.0,70.5219,70.7007,70.4146,70.5934,246386.0
2015-08-10 09:40:00,78.94,79.16,78.94,79.03,216639.0,70.5845,70.7812,70.5845,70.6649,216639.0
2015-08-10 09:50:00,79.03,79.11,78.96,78.98,195897.0,70.6649,70.7365,70.6023,70.6202,195897.0
2015-08-10 10:00:00,78.98,79.05,78.95,79.04,197480.0,70.6202,70.6828,70.5934,70.6739,197480.0
2015-08-10 10:10:00,79.05,79.07,78.99,79.0,87742.0,70.6828,70.7007,70.6292,70.6381,87742.0
2015-08-10 10:20:00,79.0,79.06,78.98,78.98,81465.0,70.6381,70.6918,70.6202,70.6202,81465.0
2015-08-10 10:30:00,78.97,78.98,78.79,78.81,130564.0,70.6113,70.6202,70.4503,70.4682,130564.0
2015-08-10 10:40:00,78.8,78.9,78.78,78.89,74931.0,70.4593,70.5487,70.4414,70.5398,74931.0
2015-08-10 10:50:00,78.89,78.89,78.79,78.87,101507.0,70.5398,70.5398,70.4503,70.5219,101507.0
2015-08-10 11:00:00,78.87,79.0,78.87,78.97,62001.0,70.5219,70.6381,70.5219,70.6113,62001.0
2015-08-10 11:10:00,78.98,78.99,78.85,78.86,86783.0,70.6202,70.6292,70.504,70.5129,86783.0
2015-08-10 11:20:00,78.86,78.92,78.82,78.83,92677.0,70.5129,70.5666,70.4772,70.4861,92677.0
2015-08-10 11:30:00,78.84,78.88,78.81,78.85,49770.0,70.495,70.5308,70.4682,70.504,49770.0
2015-08-10 11:40:00,78.85,78.85,78.78,78.85,34795.0,70.504,70.504,70.4414,70.504,34795.0
2015-08-10 11:50:00,78.84,78.94,78.84,78.85,53419.0,70.495,70.5845,70.495,70.504,53419.0
2015-08-10 12:00:00,78.85,78.89,78.85,78.87,30260.0,70.504,70.5398,70.504,70.5219,30260.0
2015-08-10 12:10:00,78.87,78.9,78.87,78.88,33849.0,70.5219,70.5487,70.5219,70.5308,33849.0
2015-08-10 12:20:00,78.88,78.91,78.86,78.86,50563.0,70.5308,70.5576,70.5129,70.5129,50563.0
2015-08-10 12:30:00,78.86,78.88,78.84,78.88,37626.0,70.5129,70.5308,70.495,70.5308,37626.0
2015-08-10 12:40:00,78.88,78.9,78.84,78.9,37240.0,70.5308,70.5487,70.495,70.5487,37240.0
2015-08-10 12:50:00,78.9,78.91,78.86,78.89,44499.0,70.5487,70.5576,70.5129,70.5398,44499.0
2015-08-10 13:00:00,78.89,78.97,78.88,78.97,38461.0,70.5398,70.6113,70.5308,70.6113,38461.0
2015-08-10 13:10:00,78.97,79.01,78.95,79.01,40390.0,70.6113,70.647,70.5934,70.647,40390.0
2015-08-10 13:20:00,79.01,79.02,78.99,78.99,19988.0,70.647,70.656,70.6292,70.6292,19988.0
2015-08-10 13:30:00,79.0,79.02,78.97,79.0,118475.0,70.6381,70.656,70.6113,70.6381,118475.0
2015-08-10 13:40:00,78.99,79.0,78.92,78.93,37227.0,70.6292,70.6381,70.5666,70.5755,37227.0
2015-08-10 13:50:00,78.92,78.99,78.92,78.99,52109.0,70.5666,70.6292,70.5666,70.6292,52109.0
2015-08-10 14:00:00,79.0,79.02,78.96,78.98,47389.0,70.6381,70.656,70.6023,70.6202,47389.0
2015-08-10 14:10:00,78.99,79.07,78.97,79.05,69554.0,70.6292,70.7007,70.6113,70.6828,69554.0
2015-08-10 14:20:00,79.05,79.05,78.98,78.98,46245.0,70.6828,70.6828,70.6202,70.6202,46245.0
2015-08-10 14:30:00,78.99,78.99,78.93,78.95,56098.0,70.6292,70.6292,70.5755,70.5934,56098.0
2015-08-10 14:40:00,78.94,78.95,78.91,78.94,42119.0,70.5845,70.5934,70.5576,70.5845,42119.0
2015-08-10 14:50:00,78.94,78.99,78.94,78.97,108481.0,70.5845,70.6292,70.5845,70.6113,108481.0
2015-08-10 15:00:00,78.97,79.0,78.94,78.98,71884.0,70.6113,70.6381,70.5845,70.6202,71884.0
2015-08-10 15:10:00,78.98,78.99,78.93,78.94,91476.0,70.6202,70.6292,70.5755,70.5845,91476.0
2015-08-10 15:20:00,78.95,78.97,78.93,78.94,69225.0,70.5934,70.6113,70.5755,70.5845,69225.0
2015-08-10 15:30:00,78.94,78.95,78.87,78.89,89531.0,70.5845,70.5934,70.5219,70.5398,89531.0
2015-08-10 15:40:00,78.9,78.96,78.9,78.9,85565.0,70.5487,70.6023,70.5487,70.5487,85565.0
2015-08-10 15:50:00,78.9,78.94,78.87,78.94,513714.0,70.5487,70.5845,70.5219,70.5845,513714.0
2015-08-11 09:30:00,78.4,78.4,78.11,78.31,389047.0,70.1016,70.1016,69.8423,70.0211,389047.0
2015-08-11 09:40:00,78.33,78.43,78.23,78.37,421475.0,70.039,70.1284,69.9496,70.0748,421475.0
2015-08-11 09:50:00,78.37,78.41,78.24,78.35,787790.0,70.0748,70.1106,69.9586,70.0569,787790.0
2015-08-11 10:00:00,78.35,78.43,78.3,78.4,204154.0,70.0569,70.1284,70.0122,70.1016,204154.0
2015-08-11 10:10:00,78.41,78.51,78.36,78.5,91964.0,70.1106,70.2,70.0658,70.191,91964.0
2015-08-11 10:20:00,78.5,78.59,78.47,78.47,330725.0,70.191,70.2715,70.1642,70.1642,330725.0
2015-08-11 10:30:00,78.46,78.48,78.35,78.37,157237.0,70.1553,70.1731,70.0569,70.0748,157237.0
2015-08-11 10:40:00,78.36,78.47,78.34,78.39,63694.0,70.0658,70.1642,70.048,70.0927,63694.0
2015-08-11 10:50:00,78.38,78.38,78.28,78.28,76887.0,70.0837,70.0837,69.9943,69.9943,76887.0
2015-08-11 11:00:00,78.28,78.32,78.07,78.1,144695.0,69.9943,70.0301,69.8065,69.8334,144695.0
2015-08-11 11:10:00,78.1,78.21,78.09,78.15,80325.0,69.8334,69.9317,69.8244,69.8781,80325.0
2015-08-11 11:20:00,78.15,78.16,78.07,78.08,62939.0,69.8781,69.887,69.8065,69.8155,62939.0
2015-08-11 11:30:00,78.09,78.18,78.08,78.14,48280.0,69.8244,69.9049,69.8155,69.8691,48280.0
2015-08-11 11:40:00,78.15,78.15,77.97,77.99,51815.0,69.8781,69.8781,69.7171,69.735,51815.0
2015-08-11 11:50:00,77.99,78.02,77.95,78.0,68296.0,69.735,69.7618,69.6992,69.744,68296.0
2015-08-11 12:00:00,78.01,78.06,77.99,78.04,70619.0,69.7529,69.7976,69.735,69.7797,70619.0
2015-08-11 12:10:00,78.04,78.11,78.04,78.1,42342.0,69.7797,69.8423,69.7797,69.8334,42342.0
2015-08-11 12:20:00,78.09,78.12,78.03,78.12,34146.0,69.8244,69.8513,69.7708,69.8513,34146.0
2015-08-11 12:30:00,78.12,78.2,78.11,78.15,45388.0,69.8513,69.9228,69.8423,69.8781,45388.0
2015-08-11 12:40:00,78.15,78.16,78.13,78.14,19753.0,69.8781,69.887,69.8602,69.8691,19753.0
2015-08-11 12:50:00,78.15,78.15,78.04,78.04,56123.0,69.8781,69.8781,69.7797,69.7797,56123.0
2015-08-11 13:00:00,78.04,78.07,77.95,77.98,155833.0,69.7797,69.8065,69.6992,69.7261,155833.0
2015-08-11 13:10:00,77.97,78.03,77.94,77.98,41998.0,69.7171,69.7708,69.6903,69.7261,41998.0
2015-08-11 13:20:00,77.97,78.05,77.93,78.03,63972.0,69.7171,69.7887,69.6814,69.7708,63972.0
2015-08-11 13:30:00,78.02,78.08,77.97,78.03,134367.0,69.7618,69.8155,69.7171,69.7708,134367.0
2015-08-11 13:40:00,78.04,78.08,77.98,77.99,71046.0,69.7797,69.8155,69.7261,69.735,71046.0
2015-08-11 13:50:00,77.99,78.02,77.9,77.92,36355.0,69.735,69.7618,69.6545,69.6724,36355.0
2015-08-11 14:00:00,77.91,77.99,77.87,77.95,85887.0,69.6635,69.735,69.6277,69.6992,85887.0
2015-08-11 14:10:00,77.95,77.95,77.84,77.84,51325.0,69.6992,69.6992,69.6009,69.6009,51325.0
2015-08-11 14:20:00,77.85,77.99,77.83,77.98,231807.0,69.6098,69.735,69.5919,69.7261,231807.0
2015-08-11 14:30:00,77.98,77.99,77.88,77.98,54114.0,69.7261,69.735,69.6367,69.7261,54114.0
2015-08-11 14:40:00,77.97,78.0,77.91,77.92,141599.0,69.7171,69.744,69.6635,69.6724,141599.0
2015-08-11 14:50:00,77.91,78.03,77.88,78.0,119304.0,69.6635,69.7708,69.6367,69.744,119304.0
2015-08-11 15:00:00,78.0,78.05,77.97,77.97,99958.0,69.744,69.7887,69.7171,69.7171,99958.0
2015-08-11 15:10:00,77.97,78.11,77.95,78.07,144882.0,69.7171,69.8423,69.6992,69.8065,144882.0
2015-08-11 15:20:00,78.06,78.15,78.04,78.13,102050.0,69.7976,69.8781,69.7797,69.8602,102050.0
2015-08-11 15:30:00,78.13,78.2,78.06,78.2,150227.0,69.8602,69.9228,69.7976,69.9228,150227.0
2015-08-11 15:40:00,78.19,78.22,78.12,78.13,148045.0,69.9138,69.9407,69.8513,69.8602,148045.0
2015-08-11 15:50:00,78.12,78.24,78.11,78.18,321788.0,69.8513,69.9586,69.8423,69.9049,321788.0
2015-08-12 09:30:00,77.96,77.96,77.1,77.29,435370.0,69.7082,69.7082,68.9392,69.1091,435370.0
2015-08-12 09:40:00,77.29,77.34,77.18,77.19,310568.0,69.1091,69.1538,69.0107,69.0197,310568.0
2015-08-12 09:50:00,77.19,77.23,77.1,77.1,259233.0,69.0197,69.0555,68.9392,68.9392,259233.0
2015-08-12 10:00:00,77.1,77.14,76.93,76.94,218528.0,68.9392,68.975,68.7872,68.7962,218528.0
2015-08-12 10:10:00,76.93,76.99,76.8,76.91,282775.0,68.7872,68.8409,68.671,68.7693,282775.0
2015-08-12 10:20:00,76.91,76.91,76.58,76.74,337486.0,68.7693,68.7693,68.4743,68.6173,337486.0
2015-08-12 10:30:00,76.73,76.9,76.69,76.9,219022.0,68.6084,68.7604,68.5726,68.7604,219022.0
2015-08-12 10:40:00,76.89,76.92,76.72,76.73,243177.0,68.7514,68.7783,68.5994,68.6084,243177.0
2015-08-12 10:50:00,76.72,76.76,76.64,76.72,118411.0,68.5994,68.6352,68.5279,68.5994,118411.0
2015-08-12 11:00:00,76.72,76.91,76.72,76.89,171552.0,68.5994,68.7693,68.5994,68.7514,171552.0
2015-08-12 11:10:00,76.9,77.01,76.89,77.0,99454.0,68.7604,68.8587,68.7514,68.8498,99454.0
2015-08-12 11:20:00,76.99,77.06,76.91,77.05,290200.0,68.8409,68.9035,68.7693,68.8945,290200.0
2015-08-12 11:30:00,77.05,77.05,76.89,76.89,84660.0,68.8945,68.8945,68.7514,68.7514,84660.0
2015-08-12 11:40:00,76.89,76.94,76.85,76.87,70743.0,68.7514,68.7962,68.7157,68.7336,70743.0
2015-08-12 11:50:00,76.88,76.89,76.74,76.76,76566.0,68.7425,68.7514,68.6173,68.6352,76566.0
2015-08-12 12:00:00,76.77,76.77,76.69,76.74,54358.0,68.6441,68.6441,68.5726,68.6173,54358.0
2015-08-12 12:10:00,76.75,76.9,76.74,76.89,228399.0,68.6263,68.7604,68.6173,68.7514,228399.0
2015-08-12 12:20:00,76.89,77.05,76.86,77.05,85987.0,68.7514,68.8945,68.7246,68.8945,85987.0
2015-08-12 12:30:00,77.05,77.25,77.02,77.22,59498.0,68.8945,69.0733,68.8677,69.0465,59498.0
2015-08-12 12:40:00,77.22,77.26,77.15,77.17,46269.0,69.0465,69.0823,68.9839,69.0018,46269.0
2015-08-12 12:50:00,77.17,77.22,77.14,77.18,36797.0,69.0018,69.0465,68.975,69.0107,36797.0
2015-08-12 13:00:00,77.18,77.37,77.18,77.32,50459.0,69.0107,69.1806,69.0107,69.1359,50459.0
2015-08-12 13:10:00,77.33,77.45,77.28,77.45,208453.0,69.1449,69.2522,69.1002,69.2522,208453.0
2015-08-12 13:20:00,77.45,77.49,77.38,77.38,54592.0,69.2522,69.2879,69.1896,69.1896,54592.0
2015-08-12 13:30:00,77.39,77.42,77.31,77.34,398250.0,69.1985,69.2253,69.127,69.1538,398250.0
2015-08-12 13:40:00,77.34,77.56,77.34,77.54,228075.0,69.1538,69.3505,69.1538,69.3326,228075.0
2015-08-12 13:50:00,77.54,77.69,77.53,77.64,173086.0,69.3326,69.4668,69.3237,69.4221,173086.0
2015-08-12 14:00:00,77.64,77.64,77.52,77.6,73500.0,69.4221,69.4221,69.3148,69.3863,73500.0
2015-08-12 14:10:00,77.6,77.66,77.56,77.57,84208.0,69.3863,69.4399,69.3505,69.3595,84208.0
2015-08-12 14:20:00,77.56,77.56,77.38,77.4,138231.0,69.3505,69.3505,69.1896,69.2075,138231.0
2015-08-12 14:30:00,77.41,77.63,77.39,77.63,96058.0,69.2164,69.4131,69.1985,69.4131,96058.0
2015-08-12 14:40:00,77.63,77.72,77.61,77.71,114003.0,69.4131,69.4936,69.3952,69.4846,114003.0
2015-08-12 14:50:00,77.71,77.75,77.65,77.75,81719.0,69.4846,69.5204,69.431,69.5204,81719.0
2015-08-12 15:00:00,77.73,77.81,77.71,77.8,167050.0,69.5025,69.5741,69.4846,69.5651,167050.0
2015-08-12 15:10:00,77.8,77.8,77.71,77.76,108104.0,69.5651,69.5651,69.4846,69.5294,108104.0
2015-08-12 15:20:00,77.76,77.93,77.75,77.9,143540.0,69.5294,69.6814,69.5204,69.6545,143540.0
2015-08-12 15:30:00,77.9,77.98,77.87,77.88,290441.0,69.6545,69.7261,69.6277,69.6367,290441.0
2015-08-12 15:40:00,77.88,77.88,77.78,77.81,178929.0,69.6367,69.6367,69.5472,69.5741,178929.0
2015-08-12 15:50:00,77.81,77.88,77.78,77.83,518557.0,69.5741,69.6367,69.5472,69.5919,518557.0
2015-08-13 09:30:00,77.81,78.12,77.79,77.83,123797.0,69.5741,69.8513,69.5562,69.5919,123797.0
2015-08-13 09:40:00,77.85,77.95,77.79,77.87,190186.0,69.6098,69.6992,69.5562,69.6277,190186.0
2015-08-13 09:50:00,77.87,78.02,77.85,77.96,150772.0,69.6277,69.7618,69.6098,69.7082,150772.0
2015-08-13 10:00:00,77.95,78.05,77.85,78.04,78660.0,69.6992,69.7887,69.6098,69.7797,78660.0
2015-08-13 10:10:00,78.04,78.07,77.89,77.96,122349.0,69.7797,69.8065,69.6456,69.7082,122349.0
2015-08-13 10:20:00,77.96,78.16,77.94,78.14,50230.0,69.7082,69.887,69.6903,69.8691,50230.0
2015-08-13 10:30:00,78.14,78.3,78.09,78.3,101086.0,69.8691,70.0122,69.8244,70.0122,101086.0
2015-08-13 10:40:00,78.31,78.36,78.25,78.25,194389.0,70.0211,70.0658,69.9675,69.9675,194389.0
2015-08-13 10:50:00,78.25,78.38,78.22,78.28,338447.0,69.9675,70.0837,69.9407,69.9943,338447.0
2015-08-13 11:00:00,78.28,78.35,78.16,78.19,217688.0,69.9943,70.0569,69.887,69.9138,217688.0
2015-08-13 11:10:00,78.19,78.38,78.14,78.37,149975.0,69.9138,70.0837,69.8691,70.0748,149975.0
2015-08-13 11:20:00,78.36,78.36,78.2,78.23,145457.0,70.0658,70.0658,69.9228,69.9496,145457.0
2015-08-13 11:30:00,78.24,78.31,78.2,78.26,65143.0,69.9586,70.0211,69.9228,69.9764,65143.0
2015-08-13 11:40:00,78.26,78.42,78.26,78.41,94972.0,69.9764,70.1195,69.9764,70.1106,94972.0
2015-08-13 11:50:00,78.41,78.44,78.31,78.34,70044.0,70.1106,70.1374,70.0211,70.048,70044.0
2015-08-13 12:00:00,78.35,78.51,78.35,78.47,53568.0,70.0569,70.2,70.0569,70.1642,53568.0
2015-08-13 12:10:00,78.47,78.51,78.42,78.45,38858.0,70.1642,70.2,70.1195,70.1463,38858.0
2015-08-13 12:20:00,78.45,78.61,78.44,78.59,59768.0,70.1463,70.2894,70.1374,70.2715,59768.0
2015-08-13 12:30:00,78.59,78.62,78.55,78.57,29683.0,70.2715,70.2983,70.2357,70.2536,29683.0
2015-08-13 12:40:00,78.57,78.59,78.51,78.57,109921.0,70.2536,70.2715,70.2,70.2536,109921.0
2015-08-13 12:50:00,78.57,78.63,78.56,78.56,28737.0,70.2536,70.3073,70.2447,70.2447,28737.0
2015-08-13 13:00:00,78.56,78.7,78.55,78.66,70509.0,70.2447,70.3699,70.2357,70.3341,70509.0
2015-08-13 13:10:00,78.67,78.68,78.59,78.61,48852.0,70.343,70.352,70.2715,70.2894,48852.0
2015-08-13 13:20:00,78.62,78.69,78.61,78.69,45676.0,70.2983,70.3609,70.2894,70.3609,45676.0
2015-08-13 13:30:00,78.69,78.7,78.62,78.65,52703.0,70.3609,70.3699,70.2983,70.3252,52703.0
2015-08-13 13:40:00,78.65,78.67,78.59,78.65,26415.0,70.3252,70.343,70.2715,70.3252,26415.0
2015-08-13 13:50:00,78.64,78.65,78.54,78.62,48219.0,70.3162,70.3252,70.2268,70.2983,48219.0
2015-08-13 14:00:00,78.63,78.73,78.59,78.72,61112.0,70.3073,70.3967,70.2715,70.3877,61112.0
2015-08-13 14:10:00,78.72,78.76,78.71,78.74,26739.0,70.3877,70.4235,70.3788,70.4056,26739.0
2015-08-13 14:20:00,78.74,78.78,78.73,78.77,49693.0,70.4056,70.4414,70.3967,70.4325,49693.0
2015-08-13 14:30:00,78.77,78.78,78.7,78.71,71572.0,70.4325,70.4414,70.3699,70.3788,71572.0
2015-08-13 14:40:00,78.7,78.74,78.7,78.74,133116.0,70.3699,70.4056,70.3699,70.4056,133116.0
2015-08-13 14:50:00,78.74,78.79,78.72,78.73,64406.0,70.4056,70.4503,70.3877,70.3967,64406.0
2015-08-13 15:00:00,78.72,78.75,78.59,78.6,105865.0,70.3877,70.4146,70.2715,70.2804,105865.0
2015-08-13 15:10:00,78.59,78.62,78.56,78.59,150326.0,70.2715,70.2983,70.2447,70.2715,150326.0
2015-08-13 15:20:00,78.58,78.6,78.42,78.42,107963.0,70.2626,70.2804,70.1195,70.1195,107963.0
2015-08-13 15:30:00,78.42,78.43,78.2,78.3,219497.0,70.1195,70.1284,69.9228,70.0122,219497.0
2015-08-13 15:40:00,78.3,78.36,78.22,78.32,184229.0,70.0122,70.0658,69.9407,70.0301,184229.0
2015-08-13 15:50:00,78.32,78.35,78.28,78.29,295778.0,70.0301,70.0569,69.9943,70.0033,295778.0
2015-08-14 09:30:00,78.22,78.37,78.12,78.13,268742.0,69.9407,70.0748,69.8513,69.8602,268742.0
2015-08-14 09:40:00,78.11,78.33,78.07,78.27,237366.0,69.8423,70.039,69.8065,69.9854,237366.0
2015-08-14 09:50:00,78.27,78.43,78.27,78.35,200383.0,69.9854,70.1284,69.9854,70.0569,200383.0
2015-08-14 10:00:00,78.35,78.47,78.3,78.37,121585.0,70.0569,70.1642,70.0122,70.0748,121585.0
2015-08-14 10:10:00,78.38,78.41,78.29,78.38,84795.0,70.0837,70.1106,70.0033,70.0837,84795.0
2015-08-14 10:20:00,78.37,78.41,78.31,78.31,97183.0,70.0748,70.1106,70.0211,70.0211,97183.0
2015-08-14 10:30:00,78.31,78.42,78.31,78.4,56164.0,70.0211,70.1195,70.0211,70.1016,56164.0
2015-08-14 10:40:00,78.4,78.42,78.23,78.26,157166.0,70.1016,70.1195,69.9496,69.9764,157166.0
2015-08-14 10:50:00,78.26,78.37,78.26,78.29,56435.0,69.9764,70.0748,69.9764,70.0033,56435.0
2015-08-14 11:00:00,78.28,78.3,78.15,78.18,110475.0,69.9943,70.0122,69.8781,69.9049,110475.0
2015-08-14 11:10:00,78.17,78.21,78.08,78.12,199393.0,69.896,69.9317,69.8155,69.8513,199393.0
2015-08-14 11:20:00,78.12,78.18,78.12,78.17,56292.0,69.8513,69.9049,69.8513,69.896,56292.0
2015-08-14 11:30:00,78.19,78.21,78.1,78.2,40107.0,69.9138,69.9317,69.8334,69.9228,40107.0
2015-08-14 11:40:00,78.21,78.35,78.21,78.26,57700.0,69.9317,70.0569,69.9317,69.9764,57700.0
2015-08-14 11:50:00,78.26,78.32,78.26,78.3,47016.0,69.9764,70.0301,69.9764,70.0122,47016.0
2015-08-14 12:00:00,78.3,78.32,78.21,78.24,58006.0,70.0122,70.0301,69.9317,69.9586,58006.0
2015-08-14 12:10:00,78.24,78.25,78.19,78.22,111349.0,69.9586,69.9675,69.9138,69.9407,111349.0
2015-08-14 12:20:00,78.22,78.23,78.18,78.23,33497.0,69.9407,69.9496,69.9049,69.9496,33497.0
2015-08-14 12:30:00,78.22,78.3,78.22,78.26,38168.0,69.9407,70.0122,69.9407,69.9764,38168.0
2015-08-14 12:40:00,78.26,78.28,78.17,78.18,125030.0,69.9764,69.9943,69.896,69.9049,125030.0
2015-08-14 12:50:00,78.17,78.24,78.16,78.24,41132.0,69.896,69.9586,69.887,69.9586,41132.0
2015-08-14 13:00:00,78.24,78.27,78.22,78.27,39811.0,69.9586,69.9854,69.9407,69.9854,39811.0
2015-08-14 13:10:00,78.27,78.37,78.25,78.36,64323.0,69.9854,70.0748,69.9675,70.0658,64323.0
2015-08-14 13:20:00,78.36,78.39,78.33,78.36,52533.0,70.0658,70.0927,70.039,70.0658,52533.0
2015-08-14 13:30:00,78.36,78.43,78.34,78.34,45665.0,70.0658,70.1284,70.048,70.048,45665.0
2015-08-14 13:40:00,78.33,78.34,78.25,78.26,37595.0,70.039,70.048,69.9675,69.9764,37595.0
2015-08-14 13:50:00,78.25,78.31,78.25,78.28,40686.0,69.9675,70.0211,69.9675,69.9943,40686.0
2015-08-14 14:00:00,78.28,78.32,78.25,78.27,25200.0,69.9943,70.0301,69.9675,69.9854,25200.0
2015-08-14 14:10:00,78.27,78.33,78.27,78.28,73041.0,69.9854,70.039,69.9854,69.9943,73041.0
2015-08-14 14:20:00,78.29,78.34,78.29,78.31,63497.0,70.0033,70.048,70.0033,70.0211,63497.0
2015-08-14 14:30:00,78.3,78.35,78.28,78.35,69430.0,70.0122,70.0569,69.9943,70.0569,69430.0
2015-08-14 14:40:00,78.34,78.35,78.28,78.29,68543.0,70.048,70.0569,69.9943,70.0033,68543.0
2015-08-14 14:50:00,78.28,78.31,78.26,78.3,74158.0,69.9943,70.0211,69.9764,70.0122,74158.0
2015-08-14 15:00:00,78.3,78.41,78.3,78.39,87039.0,70.0122,70.1106,70.0122,70.0927,87039.0
2015-08-14 15:10:00,78.39,78.42,78.38,78.39,54575.0,70.0927,70.1195,70.0837,70.0927,54575.0
2015-08-14 15:20:00,78.38,78.45,78.38,78.38,130908.0,70.0837,70.1463,70.0837,70.0837,130908.0
2015-08-14 15:30:00,78.38,78.41,78.37,78.38,146254.0,70.0837,70.1106,70.0748,70.0837,146254.0
2015-08-14 15:40:00,78.38,78.41,78.35,78.38,208638.0,70.0837,70.1106,70.0569,70.0837,208638.0
2015-08-14 15:50:00,78.37,78.39,78.34,78.37,514037.0,70.0748,70.0927,70.048,70.0748,514037.0
2015-08-17 09:30:00,78.08,78.21,78.02,78.14,297547.0,69.8155,69.9317,69.7618,69.8691,297547.0
2015-08-17 09:40:00,78.14,78.14,78.01,78.09,152158.0,69.8691,69.8691,69.7529,69.8244,152158.0
2015-08-17 09:50:00,78.08,78.17,78.05,78.12,488682.0,69.8155,69.896,69.7887,69.8513,488682.0
2015-08-17 10:00:00,78.12,78.28,78.04,78.24,228754.0,69.8513,69.9943,69.7797,69.9586,228754.0
2015-08-17 10:10:00,78.25,78.61,78.21,78.57,123606.0,69.9675,70.2894,69.9317,70.2536,123606.0
2015-08-17 10:20:00,78.58,78.61,78.49,78.51,62825.0,70.2626,70.2894,70.1821,70.2,62825.0
2015-08-17 10:30:00,78.51,78.55,78.42,78.44,92995.0,70.2,70.2357,70.1195,70.1374,92995.0
2015-08-17 10:40:00,78.43,78.59,78.42,78.53,87010.0,70.1284,70.2715,70.1195,70.2179,87010.0
2015-08-17 10:50:00,78.54,78.68,78.54,78.67,146708.0,70.2268,70.352,70.2268,70.343,146708.0
2015-08-17 11:00:00,78.66,78.85,78.66,78.85,50413.0,70.3341,70.504,70.3341,70.504,50413.0
2015-08-17 11:10:00,78.85,78.88,78.78,78.81,44074.0,70.504,70.5308,70.4414,70.4682,44074.0
2015-08-17 11:20:00,78.82,78.83,78.74,78.76,224662.0,70.4772,70.4861,70.4056,70.4235,224662.0
2015-08-17 11:30:00,78.76,78.77,78.69,78.73,157589.0,70.4235,70.4325,70.3609,70.3967,157589.0
2015-08-17 11:40:00,78.73,78.8,78.71,78.8,114236.0,70.3967,70.4593,70.3788,70.4593,114236.0
2015-08-17 11:50:00,78.8,78.8,78.69,78.75,63237.0,70.4593,70.4593,70.3609,70.4146,63237.0
2015-08-17 12:00:00,78.76,78.8,78.74,78.8,38231.0,70.4235,70.4593,70.4056,70.4593,38231.0
2015-08-17 12:10:00,78.79,78.81,78.71,78.71,21547.0,70.4503,70.4682,70.3788,70.3788,21547.0
2015-08-17 12:20:00,78.72,78.86,78.72,78.85,16979.0,70.3877,70.5129,70.3877,70.504,16979.0
2015-08-17 12:30:00,78.83,78.9,78.83,78.88,19236.0,70.4861,70.5487,70.4861,70.5308,19236.0
2015-08-17 12:40:00,78.88,78.93,78.88,78.92,20530.0,70.5308,70.5755,70.5308,70.5666,20530.0
2015-08-17 12:50:00,78.91,78.98,78.86,78.97,25708.0,70.5576,70.6202,70.5129,70.6113,25708.0
2015-08-17 13:00:00,78.98,79.03,78.95,78.99,50240.0,70.6202,70.6649,70.5934,70.6292,50240.0
2015-08-17 13:10:00,78.99,79.05,78.98,79.01,92238.0,70.6292,70.6828,70.6202,70.647,92238.0
2015-08-17 13:20:00,79.01,79.1,79.01,79.1,47437.0,70.647,70.7275,70.647,70.7275,47437.0
2015-08-17 13:30:00,79.1,79.12,79.04,79.07,67140.0,70.7275,70.7454,70.6739,70.7007,67140.0
2015-08-17 13:40:00,79.07,79.1,79.06,79.08,52937.0,70.7007,70.7275,70.6918,70.7096,52937.0
2015-08-17 13:50:00,79.08,79.11,79.06,79.06,52405.0,70.7096,70.7365,70.6918,70.6918,52405.0
2015-08-17 14:00:00,79.07,79.14,79.06,79.06,89564.0,70.7007,70.7633,70.6918,70.6918,89564.0
2015-08-17 14:10:00,79.06,79.08,79.0,79.01,49756.0,70.6918,70.7096,70.6381,70.647,49756.0
2015-08-17 14:20:00,79.02,79.05,78.99,79.0,64056.0,70.656,70.6828,70.6292,70.6381,64056.0
2015-08-17 14:30:00,79.0,79.02,78.99,79.02,33802.0,70.6381,70.656,70.6292,70.656,33802.0
2015-08-17 14:40:00,79.03,79.07,79.02,79.03,33399.0,70.6649,70.7007,70.656,70.6649,33399.0
2015-08-17 14:50:00,79.03,79.05,78.99,79.04,36051.0,70.6649,70.6828,70.6292,70.6739,36051.0
2015-08-17 15:00:00,79.05,79.07,79.03,79.06,59626.0,70.6828,70.7007,70.6649,70.6918,59626.0
2015-08-17 15:10:00,79.06,79.08,79.01,79.04,42149.0,70.6918,70.7096,70.647,70.6739,42149.0
2015-08-17 15:20:00,79.03,79.07,79.01,79.07,44836.0,70.6649,70.7007,70.647,70.7007,44836.0
2015-08-17 15:30:00,79.07,79.11,79.05,79.07,236708.0,70.7007,70.7365,70.6828,70.7007,236708.0
2015-08-17 15:40:00,79.07,79.1,79.05,79.09,136573.0,70.7007,70.7275,70.6828,70.7186,136573.0
2015-08-17 15:50:00,79.08,79.16,79.08,79.14,301063.0,70.7096,70.7812,70.7096,70.7633,301063.0
2015-08-18 09:30:00,79.2,79.48,79.16,79.42,230582.0,70.8169,71.0673,70.7812,71.0137,230582.0
2015-08-18 09:40:00,79.41,79.46,79.3,79.39,373401.0,71.0047,71.0494,70.9064,70.9868,373401.0
2015-08-18 09:50:00,79.4,79.4,79.26,79.38,89774.0,70.9958,70.9958,70.8706,70.9779,89774.0
2015-08-18 10:00:00,79.39,79.43,79.31,79.43,174541.0,70.9868,71.0226,70.9153,71.0226,174541.0
2015-08-18 10:10:00,79.44,79.44,79.32,79.42,51703.0,71.0315,71.0315,70.9242,71.0137,51703.0
2015-08-18 10:20:00,79.43,79.5,79.36,79.36,173671.0,71.0226,71.0852,70.96,70.96,173671.0
2015-08-18 10:30:00,79.35,79.39,79.24,79.28,61052.0,70.9511,70.9868,70.8527,70.8885,61052.0
2015-08-18 10:40:00,79.29,79.39,79.27,79.39,69141.0,70.8974,70.9868,70.8795,70.9868,69141.0
2015-08-18 10:50:00,79.39,79.45,79.35,79.45,95325.0,70.9868,71.0405,70.9511,71.0405,95325.0
2015-08-18 11:00:00,79.45,79.45,79.32,79.41,71857.0,71.0405,71.0405,70.9242,71.0047,71857.0
2015-08-18 11:10:00,79.4,79.45,79.37,79.37,37228.0,70.9958,71.0405,70.9689,70.9689,37228.0
2015-08-18 11:20:00,79.37,79.41,79.29,79.29,34561.0,70.9689,71.0047,70.8974,70.8974,34561.0
2015-08-18 11:30:00,79.29,79.29,79.21,79.24,38646.0,70.8974,70.8974,70.8259,70.8527,38646.0
2015-08-18 11:40:00,79.23,79.31,79.22,79.29,87527.0,70.8438,70.9153,70.8348,70.8974,87527.0
2015-08-18 11:50:00,79.29,79.31,79.26,79.28,135867.0,70.8974,70.9153,70.8706,70.8885,135867.0
2015-08-18 12:00:00,79.28,79.28,79.23,79.25,62823.0,70.8885,70.8885,70.8438,70.8616,62823.0
2015-08-18 12:10:00,79.25,79.28,79.16,79.16,66863.0,70.8616,70.8885,70.7812,70.7812,66863.0
2015-08-18 12:20:00,79.16,79.22,79.13,79.18,53029.0,70.7812,70.8348,70.7543,70.7991,53029.0
2015-08-18 12:30:00,79.18,79.19,79.14,79.17,66498.0,70.7991,70.808,70.7633,70.7901,66498.0
2015-08-18 12:40:00,79.16,79.16,79.11,79.13,52599.0,70.7812,70.7812,70.7365,70.7543,52599.0
2015-08-18 12:50:00,79.13,79.19,79.1,79.11,59019.0,70.7543,70.808,70.7275,70.7365,59019.0
2015-08-18 13:00:00,79.1,79.11,79.03,79.09,78319.0,70.7275,70.7365,70.6649,70.7186,78319.0
2015-08-18 13:10:00,79.1,79.16,79.07,79.15,74803.0,70.7275,70.7812,70.7007,70.7722,74803.0
2015-08-18 13:20:00,79.15,79.19,79.13,79.17,68960.0,70.7722,70.808,70.7543,70.7901,68960.0
2015-08-18 13:30:00,79.18,79.2,79.14,79.19,55844.0,70.7991,70.8169,70.7633,70.808,55844.0
2015-08-18 13:40:00,79.19,79.21,79.06,79.06,51618.0,70.808,70.8259,70.6918,70.6918,51618.0
2015-08-18 13:50:00,79.06,79.12,79.03,79.12,71878.0,70.6918,70.7454,70.6649,70.7454,71878.0
2015-08-18 14:00:00,79.11,79.15,79.06,79.14,59585.0,70.7365,70.7722,70.6918,70.7633,59585.0
2015-08-18 14:10:00,79.15,79.25,79.15,79.22,112729.0,70.7722,70.8616,70.7722,70.8348,112729.0
2015-08-18 14:20:00,79.22,79.25,79.19,79.21,82373.0,70.8348,70.8616,70.808,70.8259,82373.0
2015-08-18 14:30:00,79.22,79.22,79.13,79.17,78410.0,70.8348,70.8348,70.7543,70.7901,78410.0
2015-08-18 14:40:00,79.18,79.18,79.1,79.15,93486.0,70.7991,70.7991,70.7275,70.7722,93486.0
2015-08-18 14:50:00,79.15,79.15,79.07,79.09,100597.0,70.7722,70.7722,70.7007,70.7186,100597.0
2015-08-18 15:00:00,79.1,79.15,79.1,79.14,89267.0,70.7275,70.7722,70.7275,70.7633,89267.0
2015-08-18 15:10:00,79.13,79.18,79.1,79.15,93162.0,70.7543,70.7991,70.7275,70.7722,93162.0
2015-08-18 15:20:00,79.16,79.18,79.11,79.17,118374.0,70.7812,70.7991,70.7365,70.7901,118374.0
2015-08-18 15:30:00,79.18,79.2,79.13,79.16,155983.0,70.7991,70.8169,70.7543,70.7812,155983.0
2015-08-18 15:40:00,79.16,79.22,79.13,79.21,214989.0,70.7812,70.8348,70.7543,70.8259,214989.0
2015-08-18 15:50:00,79.21,79.23,79.16,79.19,639900.0,70.8259,70.8438,70.7812,70.808,639900.0
2015-08-19 09:30:00,78.95,79.16,78.82,79.0,240278.0,70.5934,70.7812,70.4772,70.6381,240278.0
2015-08-19 09:40:00,79.0,79.02,78.85,78.87,251749.0,70.6381,70.656,70.504,70.5219,251749.0
2015-08-19 09:50:00,78.86,79.01,78.8,78.89,218005.0,70.5129,70.647,70.4593,70.5398,218005.0
2015-08-19 10:00:00,78.89,79.13,78.84,79.12,203957.0,70.5398,70.7543,70.495,70.7454,203957.0
2015-08-19 10:10:00,79.13,79.17,79.06,79.14,103062.0,70.7543,70.7901,70.6918,70.7633,103062.0
2015-08-19 10:20:00,79.13,79.24,79.1,79.2,43313.0,70.7543,70.8527,70.7275,70.8169,43313.0
2015-08-19 10:30:00,79.19,79.19,79.02,79.07,147243.0,70.808,70.808,70.656,70.7007,147243.0
2015-08-19 10:40:00,79.07,79.1,78.87,78.96,224472.0,70.7007,70.7275,70.5219,70.6023,224472.0
2015-08-19 10:50:00,78.97,78.97,78.82,78.91,81940.0,70.6113,70.6113,70.4772,70.5576,81940.0
2015-08-19 11:00:00,78.91,79.01,78.88,78.89,187286.0,70.5576,70.647,70.5308,70.5398,187286.0
2015-08-19 11:10:00,78.89,78.95,78.86,78.88,82994.0,70.5398,70.5934,70.5129,70.5308,82994.0
2015-08-19 11:20:00,78.89,78.89,78.77,78.81,58464.0,70.5398,70.5398,70.4325,70.4682,58464.0
2015-08-19 11:30:00,78.8,78.86,78.75,78.85,60885.0,70.4593,70.5129,70.4146,70.504,60885.0
2015-08-19 11:40:00,78.86,78.87,78.67,78.68,127006.0,70.5129,70.5219,70.343,70.352,127006.0
2015-08-19 11:50:00,78.69,78.8,78.66,78.76,96433.0,70.3609,70.4593,70.3341,70.4235,96433.0
2015-08-19 12:00:00,78.75,78.78,78.71,78.78,61942.0,70.4146,70.4414,70.3788,70.4414,61942.0
2015-08-19 12:10:00,78.79,78.8,78.67,78.7,97379.0,70.4503,70.4593,70.343,70.3699,97379.0
2015-08-19 12:20:00,78.7,78.81,78.67,78.8,58394.0,70.3699,70.4682,70.343,70.4593,58394.0
2015-08-19 12:30:00,78.8,78.88,78.78,78.88,44025.0,70.4593,70.5308,70.4414,70.5308,44025.0
2015-08-19 12:40:00,78.88,78.95,78.86,78.9,76077.0,70.5308,70.5934,70.5129,70.5487,76077.0
2015-08-19 12:50:00,78.9,78.95,78.86,78.91,52227.0,70.5487,70.5934,70.5129,70.5576,52227.0
2015-08-19 13:00:00,78.92,78.96,78.88,78.92,27968.0,70.5666,70.6023,70.5308,70.5666,27968.0
2015-08-19 13:10:00,78.93,79.04,78.92,79.04,40473.0,70.5755,70.6739,70.5666,70.6739,40473.0
2015-08-19 13:20:00,79.04,79.08,78.94,78.94,62304.0,70.6739,70.7096,70.5845,70.5845,62304.0
2015-08-19 13:30:00,78.94,79.04,78.93,79.01,120462.0,70.5845,70.6739,70.5755,70.647,120462.0
2015-08-19 13:40:00,79.01,79.22,78.99,79.17,242843.0,70.647,70.8348,70.6292,70.7901,242843.0
2015-08-19 13:50:00,79.17,79.18,79.03,79.07,127391.0,70.7901,70.7991,70.6649,70.7007,127391.0
2015-08-19 14:00:00,79.08,79.44,79.05,79.4,341371.0,70.7096,71.0315,70.6828,70.9958,341371.0
2015-08-19 14:10:00,79.4,79.63,79.39,79.45,364743.0,70.9958,71.2014,70.9868,71.0405,364743.0
2015-08-19 14:20:00,79.46,79.49,79.33,79.36,116195.0,71.0494,71.0762,70.9332,70.96,116195.0
2015-08-19 14:30:00,79.36,79.39,79.29,79.34,131141.0,70.96,70.9868,70.8974,70.9421,131141.0
2015-08-19 14:40:00,79.33,79.36,79.14,79.18,173173.0,70.9332,70.96,70.7633,70.7991,173173.0
2015-08-19 14:50:00,79.18,79.19,78.92,78.93,96451.0,70.7991,70.808,70.5666,70.5755,96451.0
2015-08-19 15:00:00,78.93,78.99,78.85,78.98,157158.0,70.5755,70.6292,70.504,70.6202,157158.0
2015-08-19 15:10:00,78.98,79.02,78.89,79.0,179163.0,70.6202,70.656,70.5398,70.6381,179163.0
2015-08-19 15:20:00,78.99,79.13,78.97,79.1,114118.0,70.6292,70.7543,70.6113,70.7275,114118.0
2015-08-19 15:30:00,79.1,79.2,79.0,79.05,243074.0,70.7275,70.8169,70.6381,70.6828,243074.0
2015-08-19 15:40:00,79.04,79.22,79.02,79.2,121024.0,70.6739,70.8348,70.656,70.8169,121024.0
2015-08-19 15:50:00,79.19,79.24,79.03,79.03,341359.0,70.808,70.8527,70.6649,70.6649,341359.0
2015-08-20 09:30:00,78.28,78.37,78.0,78.34,308578.0,69.9943,70.0748,69.744,70.048,308578.0
2015-08-20 09:40:00,78.33,78.45,78.05,78.13,605181.0,70.039,70.1463,69.7887,69.8602,605181.0
2015-08-20 09:50:00,78.12,78.18,77.99,78.01,295063.0,69.8513,69.9049,69.735,69.7529,295063.0
2015-08-20 10:00:00,78.0,78.07,77.84,77.91,445743.0,69.744,69.8065,69.6009,69.6635,445743.0
2015-08-20 10:10:00,77.9,77.94,77.84,77.85,145634.0,69.6545,69.6903,69.6009,69.6098,145634.0
2015-08-20 10:20:00,77.84,77.86,77.55,77.59,232881.0,69.6009,69.6188,69.3416,69.3774,232881.0
2015-08-20 10:30:00,77.59,77.73,77.5,77.71,395913.0,69.3774,69.5025,69.2969,69.4846,395913.0
2015-08-20 10:40:00,77.72,77.72,77.57,77.69,70387.0,69.4936,69.4936,69.3595,69.4668,70387.0
2015-08-20 10:50:00,77.7,77.82,77.69,77.72,118377.0,69.4757,69.583,69.4668,69.4936,118377.0
2015-08-20 11:00:00,77.72,77.78,77.56,77.56,72263.0,69.4936,69.5472,69.3505,69.3505,72263.0
2015-08-20 11:10:00,77.55,77.6,77.46,77.47,161484.0,69.3416,69.3863,69.2611,69.2701,161484.0
2015-08-20 11:20:00,77.47,77.72,77.47,77.66,106557.0,69.2701,69.4936,69.2701,69.4399,106557.0
2015-08-20 11:30:00,77.67,77.68,77.49,77.55,93293.0,69.4489,69.4578,69.2879,69.3416,93293.0
2015-08-20 11:40:00,77.56,77.64,77.54,77.64,67502.0,69.3505,69.4221,69.3326,69.4221,67502.0
2015-08-20 11:50:00,77.63,77.72,77.56,77.72,44322.0,69.4131,69.4936,69.3505,69.4936,44322.0
2015-08-20 12:00:00,77.72,77.73,77.57,77.71,59830.0,69.4936,69.5025,69.3595,69.4846,59830.0
2015-08-20 12:10:00,77.71,77.72,77.51,77.6,62932.0,69.4846,69.4936,69.3058,69.3863,62932.0
2015-08-20 12:20:00,77.6,77.6,77.45,77.51,58412.0,69.3863,69.3863,69.2522,69.3058,58412.0
2015-08-20 12:30:00,77.51,77.61,77.47,77.56,60810.0,69.3058,69.3952,69.2701,69.3505,60810.0
2015-08-20 12:40:00,77.55,77.58,77.38,77.45,96114.0,69.3416,69.3684,69.1896,69.2522,96114.0
2015-08-20 12:50:00,77.45,77.45,77.24,77.3,136722.0,69.2522,69.2522,69.0644,69.118,136722.0
2015-08-20 13:00:00,77.29,77.3,77.22,77.25,132924.0,69.1091,69.118,69.0465,69.0733,132924.0
2015-08-20 13:10:00,77.24,77.43,77.21,77.43,81454.0,69.0644,69.2343,69.0376,69.2343,81454.0
2015-08-20 13:20:00,77.43,77.54,77.38,77.48,248013.0,69.2343,69.3326,69.1896,69.279,248013.0
2015-08-20 13:30:00,77.47,77.55,77.36,77.36,87549.0,69.2701,69.3416,69.1717,69.1717,87549.0
2015-08-20 13:40:00,77.36,77.47,77.27,77.47,228010.0,69.1717,69.2701,69.0912,69.2701,228010.0
2015-08-20 13:50:00,77.49,77.53,77.45,77.47,191044.0,69.2879,69.3237,69.2522,69.2701,191044.0
2015-08-20 14:00:00,77.46,77.48,77.34,77.34,204073.0,69.2611,69.279,69.1538,69.1538,204073.0
2015-08-20 14:10:00,77.34,77.36,77.22,77.27,248168.0,69.1538,69.1717,69.0465,69.0912,248168.0
2015-08-20 14:20:00,77.26,77.4,77.21,77.22,326622.0,69.0823,69.2075,69.0376,69.0465,326622.0
2015-08-20 14:30:00,77.22,77.22,77.13,77.16,126311.0,69.0465,69.0465,68.966,68.9929,126311.0
2015-08-20 14:40:00,77.16,77.16,77.01,77.03,95973.0,68.9929,68.9929,68.8587,68.8766,95973.0
2015-08-20 14:50:00,77.03,77.18,77.03,77.09,127828.0,68.8766,69.0107,68.8766,68.9303,127828.0
2015-08-20 15:00:00,77.09,77.22,77.07,77.22,473726.0,68.9303,69.0465,68.9124,69.0465,473726.0
2015-08-20 15:10:00,77.21,77.24,77.07,77.1,340203.0,69.0376,69.0644,68.9124,68.9392,340203.0
2015-08-20 15:20:00,77.1,77.19,77.08,77.18,256739.0,68.9392,69.0197,68.9213,69.0107,256739.0
2015-08-20 15:30:00,77.18,77.3,77.17,77.17,400773.0,69.0107,69.118,69.0018,69.0018,400773.0
2015-08-20 15:40:00,77.17,77.21,77.03,77.06,327142.0,69.0018,69.0376,68.8766,68.9035,327142.0
2015-08-20 15:50:00,77.06,77.06,76.8,76.81,1043584.0,68.9035,68.9035,68.671,68.6799,1043584.0
2015-08-21 09:30:00,76.05,76.05,75.54,75.84,635783.0,68.0004,68.0004,67.5443,67.8126,635783.0
2015-08-21 09:40:00,75.84,75.85,75.48,75.85,819584.0,67.8126,67.8215,67.4907,67.8215,819584.0
2015-08-21 09:50:00,75.86,75.99,75.75,75.96,449521.0,67.8305,67.9467,67.7321,67.9199,449521.0
2015-08-21 10:00:00,75.95,76.29,75.91,76.17,1028313.0,67.9109,68.215,67.8752,68.1077,1028313.0
2015-08-21 10:10:00,76.17,76.17,75.9,75.97,273409.0,68.1077,68.1077,67.8662,67.9288,273409.0
2015-08-21 10:20:00,75.96,76.08,75.85,75.85,231094.0,67.9199,68.0272,67.8215,67.8215,231094.0
2015-08-21 10:30:00,75.84,75.92,75.47,75.54,419974.0,67.8126,67.8841,67.4817,67.5443,419974.0
2015-08-21 10:40:00,75.53,75.66,75.42,75.47,493409.0,67.5354,67.6516,67.437,67.4817,493409.0
2015-08-21 10:50:00,75.47,75.64,75.46,75.55,194390.0,67.4817,67.6338,67.4728,67.5533,194390.0
2015-08-21 11:00:00,75.56,75.58,75.31,75.33,262016.0,67.5622,67.5801,67.3387,67.3566,262016.0
2015-08-21 11:10:00,75.32,75.34,75.06,75.33,440196.0,67.3476,67.3655,67.1151,67.3566,440196.0
2015-08-21 11:20:00,75.33,75.35,75.12,75.19,188618.0,67.3566,67.3744,67.1688,67.2314,188618.0
2015-08-21 11:30:00,75.19,75.24,74.87,74.89,272361.0,67.2314,67.2761,66.9453,66.9631,272361.0
2015-08-21 11:40:00,74.89,75.15,74.87,75.14,339595.0,66.9631,67.1956,66.9453,67.1867,339595.0
2015-08-21 11:50:00,75.14,75.34,75.03,75.28,458803.0,67.1867,67.3655,67.0883,67.3119,458803.0
2015-08-21 12:00:00,75.27,75.53,75.22,75.48,223074.0,67.3029,67.5354,67.2582,67.4907,223074.0
2015-08-21 12:10:00,75.48,75.57,75.22,75.34,232967.0,67.4907,67.5712,67.2582,67.3655,232967.0
2015-08-21 12:20:00,75.34,75.36,75.19,75.24,216591.0,67.3655,67.3834,67.2314,67.2761,216591.0
2015-08-21 12:30:00,75.24,75.34,75.18,75.19,341612.0,67.2761,67.3655,67.2224,67.2314,341612.0
2015-08-21 12:40:00,75.18,75.18,74.95,75.06,153912.0,67.2224,67.2224,67.0168,67.1151,153912.0
2015-08-21 12:50:00,75.06,75.06,74.8,74.8,178883.0,67.1151,67.1151,66.8827,66.8827,178883.0
2015-08-21 13:00:00,74.81,74.92,74.76,74.84,250707.0,66.8916,66.99,66.8469,66.9184,250707.0
2015-08-21 13:10:00,74.84,74.97,74.81,74.91,155141.0,66.9184,67.0347,66.8916,66.981,155141.0
2015-08-21 13:20:00,74.9,75.2,74.9,75.2,162162.0,66.9721,67.2403,66.9721,67.2403,162162.0
2015-08-21 13:30:00,75.19,75.25,75.02,75.24,491747.0,67.2314,67.285,67.0794,67.2761,491747.0
2015-08-21 13:40:00,75.23,75.31,75.11,75.14,289160.0,67.2671,67.3387,67.1599,67.1867,289160.0
2015-08-21 13:50:00,75.14,75.34,75.02,75.34,290014.0,67.1867,67.3655,67.0794,67.3655,290014.0
2015-08-21 14:00:00,75.33,75.46,75.27,75.37,374889.0,67.3566,67.4728,67.3029,67.3923,374889.0
2015-08-21 14:10:00,75.37,75.42,75.2,75.25,471512.0,67.3923,67.437,67.2403,67.285,471512.0
2015-08-21 14:20:00,75.25,75.31,75.12,75.22,369388.0,67.285,67.3387,67.1688,67.2582,369388.0
2015-08-21 14:30:00,75.22,75.32,75.01,75.04,329224.0,67.2582,67.3476,67.0704,67.0973,329224.0
2015-08-21 14:40:00,75.05,75.06,74.78,74.78,193442.0,67.1062,67.1151,66.8648,66.8648,193442.0
2015-08-21 14:50:00,74.77,74.91,74.67,74.81,319736.0,66.8558,66.981,66.7664,66.8916,319736.0
2015-08-21 15:00:00,74.8,74.91,74.68,74.68,1079108.0,66.8827,66.981,66.7754,66.7754,1079108.0
2015-08-21 15:10:00,74.68,74.7,74.32,74.64,979886.0,66.7754,66.7932,66.4535,66.7396,979886.0
2015-08-21 15:20:00,74.63,74.7,74.51,74.58,644046.0,66.7307,66.7932,66.6234,66.686,644046.0
2015-08-21 15:30:00,74.58,74.58,74.29,74.48,795075.0,66.686,66.686,66.4266,66.5965,795075.0
2015-08-21 15:40:00,74.47,74.68,74.46,74.65,869048.0,66.5876,66.7754,66.5787,66.7485,869048.0
2015-08-21 15:50:00,74.65,74.71,74.34,74.37,1738975.0,66.7485,66.8022,66.4714,66.4982,1738975.0
2015-08-24 09:30:00,70.06,71.0,66.0,70.17,1588152.0,62.6444,63.4849,59.0141,62.7427,1588152.0
2015-08-24 09:40:00,70.13,71.78,69.96,71.3,661246.0,62.707,64.1823,62.555,63.7531,661246.0
2015-08-24 09:50:00,71.3,71.39,70.63,71.22,354144.0,63.7531,63.8336,63.154,63.6816,354144.0
2015-08-24 10:00:00,71.21,72.04,71.06,71.85,946195.0,63.6727,64.4148,63.5385,64.2449,946195.0
2015-08-24 10:10:00,71.85,72.28,71.83,72.16,783299.0,64.2449,64.6294,64.227,64.5221,783299.0
2015-08-24 10:20:00,72.15,72.83,72.13,72.39,918339.0,64.5132,65.1212,64.4953,64.7278,918339.0
2015-08-24 10:30:00,72.38,72.65,71.68,72.44,673412.0,64.7188,64.9602,64.0929,64.7725,673412.0
2015-08-24 10:40:00,72.43,72.65,72.15,72.54,765849.0,64.7635,64.9602,64.5132,64.8619,765849.0
2015-08-24 10:50:00,72.54,72.72,72.43,72.62,571509.0,64.8619,65.0228,64.7635,64.9334,571509.0
2015-08-24 11:00:00,72.62,72.72,72.11,72.2,392109.0,64.9334,65.0228,64.4774,64.5579,392109.0
2015-08-24 11:10:00,72.2,72.24,71.97,72.12,375033.0,64.5579,64.5936,64.3522,64.4863,375033.0
2015-08-24 11:20:00,72.13,72.13,71.9,71.98,195077.0,64.4953,64.4953,64.2896,64.3612,195077.0
2015-08-24 11:30:00,71.98,72.43,71.88,72.38,446629.0,64.3612,64.7635,64.2717,64.7188,446629.0
2015-08-24 11:40:00,72.36,72.77,72.23,72.74,379168.0,64.7009,65.0675,64.5847,65.0407,379168.0
2015-08-24 11:50:00,72.74,73.41,72.74,73.23,883552.0,65.0407,65.6398,65.0407,65.4788,883552.0
2015-08-24 12:00:00,73.21,73.3,72.79,73.29,453465.0,65.461,65.5414,65.0854,65.5325,453465.0
2015-08-24 12:10:00,73.29,73.49,73.21,73.44,341442.0,65.5325,65.7113,65.461,65.6666,341442.0
2015-08-24 12:20:00,73.44,73.79,73.41,73.64,267896.0,65.6666,65.9796,65.6398,65.8454,267896.0
2015-08-24 12:30:00,73.63,73.87,73.49,73.76,295447.0,65.8365,66.0511,65.7113,65.9527,295447.0
2015-08-24 12:40:00,73.76,73.83,73.33,73.36,254968.0,65.9527,66.0153,65.5683,65.5951,254968.0
2015-08-24 12:50:00,73.35,73.63,73.25,73.44,334392.0,65.5861,65.8365,65.4967,65.6666,334392.0
2015-08-24 13:00:00,73.45,73.67,73.45,73.66,223711.0,65.6756,65.8723,65.6756,65.8633,223711.0
2015-08-24 13:10:00,73.66,73.71,73.45,73.58,217844.0,65.8633,65.908,65.6756,65.7918,217844.0
2015-08-24 13:20:00,73.58,73.58,73.05,73.17,498967.0,65.7918,65.7918,65.3179,65.4252,498967.0
2015-08-24 13:30:00,73.16,73.17,72.68,72.73,344286.0,65.4163,65.4252,64.9871,65.0318,344286.0
2015-08-24 13:40:00,72.73,73.1,72.67,73.03,302456.0,65.0318,65.3626,64.9781,65.3,302456.0
2015-08-24 13:50:00,73.02,73.03,72.49,72.5,319345.0,65.2911,65.3,64.8172,64.8261,319345.0
2015-08-24 14:00:00,72.5,72.55,72.24,72.28,355167.0,64.8261,64.8708,64.5936,64.6294,355167.0
2015-08-24 14:10:00,72.27,72.45,72.0,72.43,416237.0,64.6205,64.7814,64.379,64.7635,416237.0
2015-08-24 14:20:00,72.43,72.57,72.17,72.22,397697.0,64.7635,64.8887,64.531,64.5757,397697.0
2015-08-24 14:30:00,72.23,72.5,72.16,72.36,211890.0,64.5847,64.8261,64.5221,64.7009,211890.0
2015-08-24 14:40:00,72.37,72.37,71.82,71.9,372278.0,64.7099,64.7099,64.2181,64.2896,372278.0
2015-08-24 14:50:00,71.91,71.95,71.2,71.23,489042.0,64.2986,64.3343,63.6637,63.6905,489042.0
2015-08-24 15:00:00,71.22,71.69,70.98,71.68,1076038.0,63.6816,64.1018,63.467,64.0929,1076038.0
2015-08-24 15:10:00,71.67,71.67,71.04,71.06,786303.0,64.084,64.084,63.5206,63.5385,786303.0
2015-08-24 15:20:00,71.06,71.22,70.81,70.97,729524.0,63.5385,63.6816,63.315,63.4581,729524.0
2015-08-24 15:30:00,70.98,72.0,70.82,71.97,618764.0,63.467,64.379,63.3239,64.3522,618764.0
2015-08-24 15:40:00,71.96,72.64,71.69,71.84,1046778.0,64.3433,64.9513,64.1018,64.236,1046778.0
2015-08-24 15:50:00,71.84,72.16,71.34,71.38,1106774.0,64.236,64.5221,63.7889,63.8247,1106774.0
2015-08-25 09:30:00,73.18,73.73,73.0,73.17,497767.0,65.4341,65.9259,65.2732,65.4252,497767.0
2015-08-25 09:40:00,73.23,73.23,72.74,72.92,202957.0,65.4788,65.4788,65.0407,65.2017,202957.0
2015-08-25 09:50:00,72.92,73.2,72.85,73.04,348954.0,65.2017,65.452,65.1391,65.309,348954.0
2015-08-25 10:00:00,72.99,73.15,72.79,73.09,354561.0,65.2642,65.4073,65.0854,65.3537,354561.0
2015-08-25 10:10:00,73.07,73.41,72.91,73.17,322144.0,65.3358,65.6398,65.1927,65.4252,322144.0
2015-08-25 10:20:00,73.18,73.24,72.85,73.0,285244.0,65.4341,65.4878,65.1391,65.2732,285244.0
2015-08-25 10:30:00,72.98,72.98,72.82,72.96,194689.0,65.2553,65.2553,65.1122,65.2374,194689.0
2015-08-25 10:40:00,72.94,73.11,72.88,73.0,248681.0,65.2195,65.3715,65.1659,65.2732,248681.0
2015-08-25 10:50:00,73.0,73.06,72.92,73.02,164849.0,65.2732,65.3268,65.2017,65.2911,164849.0
2015-08-25 11:00:00,73.02,73.33,73.01,73.32,480910.0,65.2911,65.5683,65.2821,65.5593,480910.0
2015-08-25 11:10:00,73.32,73.55,73.32,73.51,166524.0,65.5593,65.765,65.5593,65.7292,166524.0
2015-08-25 11:20:00,73.51,73.76,73.47,73.48,383017.0,65.7292,65.9527,65.6934,65.7024,383017.0
2015-08-25 11:30:00,73.47,73.52,73.32,73.36,144412.0,65.6934,65.7381,65.5593,65.5951,144412.0
2015-08-25 11:40:00,73.36,73.56,73.26,73.53,150449.0,65.5951,65.7739,65.5057,65.7471,150449.0
2015-08-25 11:50:00,73.53,73.57,73.33,73.36,112572.0,65.7471,65.7829,65.5683,65.5951,112572.0
2015-08-25 12:00:00,73.36,73.44,73.31,73.4,511326.0,65.5951,65.6666,65.5504,65.6308,511326.0
2015-08-25 12:10:00,73.4,73.52,73.29,73.39,92135.0,65.6308,65.7381,65.5325,65.6219,92135.0
2015-08-25 12:20:00,73.38,73.55,73.37,73.5,262375.0,65.613,65.765,65.604,65.7203,262375.0
2015-08-25 12:30:00,73.47,73.58,73.38,73.41,67204.0,65.6934,65.7918,65.613,65.6398,67204.0
2015-08-25 12:40:00,73.41,73.55,73.41,73.49,74073.0,65.6398,65.765,65.6398,65.7113,74073.0
2015-08-25 12:50:00,73.49,73.55,73.33,73.35,548773.0,65.7113,65.765,65.5683,65.5861,548773.0
2015-08-25 13:00:00,73.37,73.46,73.26,73.36,104444.0,65.604,65.6845,65.5057,65.5951,104444.0
2015-08-25 13:10:00,73.36,73.38,73.12,73.13,84701.0,65.5951,65.613,65.3805,65.3894,84701.0
2015-08-25 13:20:00,73.12,73.24,72.75,72.77,307361.0,65.3805,65.4878,65.0496,65.0675,307361.0
2015-08-25 13:30:00,72.76,72.97,72.73,72.92,179095.0,65.0586,65.2464,65.0318,65.2017,179095.0
2015-08-25 13:40:00,72.91,72.91,72.67,72.8,204161.0,65.1927,65.1927,64.9781,65.0944,204161.0
2015-08-25 13:50:00,72.8,73.13,72.78,73.0,165547.0,65.0944,65.3894,65.0765,65.2732,165547.0
2015-08-25 14:00:00,72.99,73.04,72.76,72.77,187162.0,65.2642,65.309,65.0586,65.0675,187162.0
2015-08-25 14:10:00,72.77,72.91,72.67,72.9,121277.0,65.0675,65.1927,64.9781,65.1838,121277.0
2015-08-25 14:20:00,72.9,73.05,72.84,72.92,279076.0,65.1838,65.3179,65.1301,65.2017,279076.0
2015-08-25 14:30:00,72.91,73.06,72.81,72.85,158059.0,65.1927,65.3268,65.1033,65.1391,158059.0
2015-08-25 14:40:00,72.86,73.15,72.86,73.15,107499.0,65.148,65.4073,65.148,65.4073,107499.0
2015-08-25 14:50:00,73.15,73.29,73.11,73.18,168165.0,65.4073,65.5325,65.3715,65.4341,168165.0
2015-08-25 15:00:00,73.18,73.26,72.91,72.99,306537.0,65.4341,65.5057,65.1927,65.2642,306537.0
2015-08-25 15:10:00,72.98,73.03,72.66,72.68,334916.0,65.2553,65.3,64.9692,64.9871,334916.0
2015-08-25 15:20:00,72.69,72.71,72.38,72.43,417472.0,64.996,65.0139,64.7188,64.7635,417472.0
2015-08-25 15:30:00,72.42,72.5,71.91,71.93,582228.0,64.7546,64.8261,64.2986,64.3164,582228.0
2015-08-25 15:40:00,71.92,72.16,71.4,71.53,749834.0,64.3075,64.5221,63.8425,63.9588,749834.0
2015-08-25 15:50:00,71.53,71.91,71.06,71.11,1152933.0,63.9588,64.2986,63.5385,63.5832,1152933.0
2015-08-26 09:30:00,72.73,73.22,72.59,72.72,260816.0,65.0318,65.4699,64.9066,65.0228,260816.0
2015-08-26 09:40:00,72.77,72.83,72.37,72.67,499134.0,65.0675,65.1212,64.7099,64.9781,499134.0
2015-08-26 09:50:00,72.68,72.68,72.23,72.45,701328.0,64.9871,64.9871,64.5847,64.7814,701328.0
2015-08-26 10:00:00,72.44,72.65,72.26,72.48,657705.0,64.7725,64.9602,64.6115,64.8082,657705.0
2015-08-26 10:10:00,72.47,72.57,71.8,71.82,1219426.0,64.7993,64.8887,64.2002,64.2181,1219426.0
2015-08-26 10:20:00,71.82,72.39,71.77,72.33,528295.0,64.2181,64.7278,64.1734,64.6741,528295.0
2015-08-26 10:30:00,72.33,72.7,72.18,72.43,771395.0,64.6741,65.0049,64.54,64.7635,771395.0
2015-08-26 10:40:00,72.43,72.44,72.09,72.25,425382.0,64.7635,64.7725,64.4595,64.6026,425382.0
2015-08-26 10:50:00,72.27,72.63,72.16,72.26,406590.0,64.6205,64.9424,64.5221,64.6115,406590.0
2015-08-26 11:00:00,72.25,72.32,72.01,72.11,359429.0,64.6026,64.6652,64.388,64.4774,359429.0
2015-08-26 11:10:00,72.11,72.23,71.95,72.2,408615.0,64.4774,64.5847,64.3343,64.5579,408615.0
2015-08-26 11:20:00,72.18,72.24,71.94,71.97,199886.0,64.54,64.5936,64.3254,64.3522,199886.0
2015-08-26 11:30:00,71.97,72.09,71.52,71.52,348930.0,64.3522,64.4595,63.9498,63.9498,348930.0
2015-08-26 11:40:00,71.52,71.92,71.48,71.85,331407.0,63.9498,64.3075,63.9141,64.2449,331407.0
2015-08-26 11:50:00,71.85,72.01,71.72,71.8,312499.0,64.2449,64.388,64.1287,64.2002,312499.0
2015-08-26 12:00:00,71.79,71.79,71.57,71.73,203230.0,64.1913,64.1913,63.9945,64.1376,203230.0
2015-08-26 12:10:00,71.72,71.86,71.64,71.82,272207.0,64.1287,64.2539,64.0571,64.2181,272207.0
2015-08-26 12:20:00,71.83,71.88,71.52,71.56,267034.0,64.227,64.2717,63.9498,63.9856,267034.0
2015-08-26 12:30:00,71.55,71.57,71.34,71.39,213527.0,63.9767,63.9945,63.7889,63.8336,213527.0
2015-08-26 12:40:00,71.4,71.59,71.34,71.55,177402.0,63.8425,64.0124,63.7889,63.9767,177402.0
2015-08-26 12:50:00,71.53,71.92,71.44,71.92,320976.0,63.9588,64.3075,63.8783,64.3075,320976.0
2015-08-26 13:00:00,71.92,72.07,71.71,71.77,367641.0,64.3075,64.4416,64.1197,64.1734,367641.0
2015-08-26 13:10:00,71.78,71.93,71.71,71.82,303616.0,64.1823,64.3164,64.1197,64.2181,303616.0
2015-08-26 13:20:00,71.82,72.25,71.82,72.25,341420.0,64.2181,64.6026,64.2181,64.6026,341420.0
2015-08-26 13:30:00,72.24,72.53,72.12,72.49,353712.0,64.5936,64.8529,64.4863,64.8172,353712.0
2015-08-26 13:40:00,72.49,72.53,72.24,72.31,242889.0,64.8172,64.8529,64.5936,64.6562,242889.0
2015-08-26 13:50:00,72.31,72.6,72.29,72.56,375754.0,64.6562,64.9155,64.6383,64.8798,375754.0
2015-08-26 14:00:00,72.57,72.59,72.31,72.52,437819.0,64.8887,64.9066,64.6562,64.844,437819.0
2015-08-26 14:10:00,72.52,72.57,72.09,72.12,323007.0,64.844,64.8887,64.4595,64.4863,323007.0
2015-08-26 14:20:00,72.14,72.34,72.06,72.29,284004.0,64.5042,64.683,64.4327,64.6383,284004.0
2015-08-26 14:30:00,72.3,72.64,72.21,72.62,381579.0,64.6473,64.9513,64.5668,64.9334,381579.0
2015-08-26 14:40:00,72.62,73.03,72.62,72.78,580472.0,64.9334,65.3,64.9334,65.0765,580472.0
2015-08-26 14:50:00,72.78,72.96,72.71,72.9,414888.0,65.0765,65.2374,65.0139,65.1838,414888.0
2015-08-26 15:00:00,72.91,73.25,72.74,73.24,541373.0,65.1927,65.4967,65.0407,65.4878,541373.0
2015-08-26 15:10:00,73.23,73.54,73.22,73.52,788819.0,65.4788,65.756,65.4699,65.7381,788819.0
2015-08-26 15:20:00,73.53,73.64,73.27,73.31,620262.0,65.7471,65.8454,65.5146,65.5504,620262.0
2015-08-26 15:30:00,73.32,73.59,73.29,73.37,616964.0,65.5593,65.8007,65.5325,65.604,616964.0
2015-08-26 15:40:00,73.37,73.89,73.35,73.62,728680.0,65.604,66.069,65.5861,65.8276,728680.0
2015-08-26 15:50:00,73.62,73.89,73.6,73.81,1432790.0,65.8276,66.069,65.8097,65.9975,1432790.0
2015-08-27 09:30:00,74.95,74.97,74.65,74.91,446304.0,67.0168,67.0347,66.7485,66.981,446304.0
2015-08-27 09:40:00,74.9,75.11,74.76,74.79,735858.0,66.9721,67.1599,66.8469,66.8737,735858.0
2015-08-27 09:50:00,74.81,74.89,74.56,74.72,291098.0,66.8916,66.9631,66.6681,66.8111,291098.0
2015-08-27 10:00:00,74.71,74.96,74.62,74.96,638682.0,66.8022,67.0257,66.7217,67.0257,638682.0
2015-08-27 10:10:00,74.95,75.1,74.91,75.06,561241.0,67.0168,67.1509,66.981,67.1151,561241.0
2015-08-27 10:20:00,75.06,75.21,74.96,75.06,288025.0,67.1151,67.2493,67.0257,67.1151,288025.0
2015-08-27 10:30:00,75.07,75.12,74.91,75.06,313750.0,67.1241,67.1688,66.981,67.1151,313750.0
2015-08-27 10:40:00,75.06,75.33,75.04,75.29,349993.0,67.1151,67.3566,67.0973,67.3208,349993.0
2015-08-27 10:50:00,75.28,75.3,75.18,75.28,215443.0,67.3119,67.3297,67.2224,67.3119,215443.0
2015-08-27 11:00:00,75.28,75.49,75.24,75.38,400909.0,67.3119,67.4996,67.2761,67.4013,400909.0
2015-08-27 11:10:00,75.38,75.48,75.33,75.37,441874.0,67.4013,67.4907,67.3566,67.3923,441874.0
2015-08-27 11:20:00,75.37,75.43,75.27,75.33,223724.0,67.3923,67.446,67.3029,67.3566,223724.0
2015-08-27 11:30:00,75.33,75.36,75.13,75.13,301225.0,67.3566,67.3834,67.1777,67.1777,301225.0
2015-08-27 11:40:00,75.14,75.25,75.09,75.25,226243.0,67.1867,67.285,67.142,67.285,226243.0
2015-08-27 11:50:00,75.25,75.27,75.13,75.18,255323.0,67.285,67.3029,67.1777,67.2224,255323.0
2015-08-27 12:00:00,75.17,75.53,75.16,75.42,229651.0,67.2135,67.5354,67.2046,67.437,229651.0
2015-08-27 12:10:00,75.42,75.51,75.35,75.46,380943.0,67.437,67.5175,67.3744,67.4728,380943.0
2015-08-27 12:20:00,75.47,75.55,75.43,75.55,69199.0,67.4817,67.5533,67.446,67.5533,69199.0
2015-08-27 12:30:00,75.54,75.62,75.48,75.57,164820.0,67.5443,67.6159,67.4907,67.5712,164820.0
2015-08-27 12:40:00,75.57,75.58,75.43,75.5,76330.0,67.5712,67.5801,67.446,67.5086,76330.0
2015-08-27 12:50:00,75.51,75.66,75.51,75.65,95163.0,67.5175,67.6516,67.5175,67.6427,95163.0
2015-08-27 13:00:00,75.65,75.69,75.55,75.64,161336.0,67.6427,67.6785,67.5533,67.6338,161336.0
2015-08-27 13:10:00,75.63,75.73,75.55,75.58,154920.0,67.6248,67.7142,67.5533,67.5801,154920.0
2015-08-27 13:20:00,75.58,75.63,75.48,75.51,162251.0,67.5801,67.6248,67.4907,67.5175,162251.0
2015-08-27 13:30:00,75.5,75.56,75.36,75.37,69650.0,67.5086,67.5622,67.3834,67.3923,69650.0
2015-08-27 13:40:00,75.37,75.48,75.3,75.39,135947.0,67.3923,67.4907,67.3297,67.4102,135947.0
2015-08-27 13:50:00,75.39,75.51,75.34,75.5,116724.0,67.4102,67.5175,67.3655,67.5086,116724.0
2015-08-27 14:00:00,75.5,75.5,75.42,75.42,331517.0,67.5086,67.5086,67.437,67.437,331517.0
2015-08-27 14:10:00,75.42,75.48,75.14,75.2,299828.0,67.437,67.4907,67.1867,67.2403,299828.0
2015-08-27 14:20:00,75.21,75.27,74.8,74.91,356992.0,67.2493,67.3029,66.8827,66.981,356992.0
2015-08-27 14:30:00,74.91,75.12,74.85,75.11,337437.0,66.981,67.1688,66.9274,67.1599,337437.0
2015-08-27 14:40:00,75.09,75.09,74.69,74.7,296406.0,67.142,67.142,66.7843,66.7932,296406.0
2015-08-27 14:50:00,74.7,74.88,74.38,74.41,441270.0,66.7932,66.9542,66.5071,66.5339,441270.0
2015-08-27 15:00:00,74.41,74.56,74.01,74.43,1022259.0,66.5339,66.6681,66.1763,66.5518,1022259.0
2015-08-27 15:10:00,74.43,74.58,74.26,74.56,875517.0,66.5518,66.686,66.3998,66.6681,875517.0
2015-08-27 15:20:00,74.54,74.94,74.38,74.91,814686.0,66.6502,67.0078,66.5071,66.981,814686.0
2015-08-27 15:30:00,74.93,75.19,74.79,74.92,806185.0,66.9989,67.2314,66.8737,66.99,806185.0
2015-08-27 15:40:00,74.92,75.37,74.87,75.35,814846.0,66.99,67.3923,66.9453,67.3744,814846.0
2015-08-27 15:50:00,75.35,75.55,75.24,75.54,1015361.0,67.3744,67.5533,67.2761,67.5443,1015361.0
2015-08-28 09:30:00,75.28,75.6,75.21,75.52,308657.0,67.3119,67.598,67.2493,67.5265,308657.0
2015-08-28 09:40:00,75.53,75.54,75.18,75.21,488850.0,67.5354,67.5443,67.2224,67.2493,488850.0
2015-08-28 09:50:00,75.21,75.58,75.19,75.52,259131.0,67.2493,67.5801,67.2314,67.5265,259131.0
2015-08-28 10:00:00,75.52,75.55,75.18,75.23,355880.0,67.5265,67.5533,67.2224,67.2671,355880.0
2015-08-28 10:10:00,75.23,75.5,75.15,75.38,319362.0,67.2671,67.5086,67.1956,67.4013,319362.0
2015-08-28 10:20:00,75.38,75.59,75.26,75.51,192678.0,67.4013,67.589,67.294,67.5175,192678.0
2015-08-28 10:30:00,75.52,75.63,75.45,75.5,179378.0,67.5265,67.6248,67.4639,67.5086,179378.0
2015-08-28 10:40:00,75.5,75.57,75.34,75.42,218105.0,67.5086,67.5712,67.3655,67.437,218105.0
2015-08-28 10:50:00,75.4,75.59,75.4,75.54,179933.0,67.4192,67.589,67.4192,67.5443,179933.0
2015-08-28 11:00:00,75.54,75.7,75.52,75.64,95871.0,67.5443,67.6874,67.5265,67.6338,95871.0
2015-08-28 11:10:00,75.64,75.76,75.64,75.75,83630.0,67.6338,67.7411,67.6338,67.7321,83630.0
2015-08-28 11:20:00,75.75,75.95,75.74,75.92,187789.0,67.7321,67.9109,67.7232,67.8841,187789.0
2015-08-28 11:30:00,75.92,76.0,75.78,75.79,187963.0,67.8841,67.9556,67.7589,67.7679,187963.0
2015-08-28 11:40:00,75.78,75.78,75.53,75.56,257424.0,67.7589,67.7589,67.5354,67.5622,257424.0
2015-08-28 11:50:00,75.56,75.67,75.31,75.42,141029.0,67.5622,67.6606,67.3387,67.437,141029.0
2015-08-28 12:00:00,75.42,75.5,75.37,75.39,130051.0,67.437,67.5086,67.3923,67.4102,130051.0
2015-08-28 12:10:00,75.38,75.53,75.29,75.49,78700.0,67.4013,67.5354,67.3208,67.4996,78700.0
2015-08-28 12:20:00,75.51,75.54,75.42,75.51,53412.0,67.5175,67.5443,67.437,67.5175,53412.0
2015-08-28 12:30:00,75.51,75.62,75.5,75.52,58947.0,67.5175,67.6159,67.5086,67.5265,58947.0
2015-08-28 12:40:00,75.54,75.59,75.42,75.49,60857.0,67.5443,67.589,67.437,67.4996,60857.0
2015-08-28 12:50:00,75.48,75.53,75.41,75.43,221206.0,67.4907,67.5354,67.4281,67.446,221206.0
2015-08-28 13:00:00,75.44,75.49,75.33,75.45,71819.0,67.4549,67.4996,67.3566,67.4639,71819.0
2015-08-28 13:10:00,75.45,75.56,75.45,75.55,54171.0,67.4639,67.5622,67.4639,67.5533,54171.0
2015-08-28 13:20:00,75.56,75.58,75.31,75.31,100677.0,67.5622,67.5801,67.3387,67.3387,100677.0
2015-08-28 13:30:00,75.31,75.4,75.19,75.2,175054.0,67.3387,67.4192,67.2314,67.2403,175054.0
2015-08-28 13:40:00,75.2,75.37,75.16,75.3,100853.0,67.2403,67.3923,67.2046,67.3297,100853.0
2015-08-28 13:50:00,75.31,75.42,75.31,75.33,78263.0,67.3387,67.437,67.3387,67.3566,78263.0
2015-08-28 14:00:00,75.34,75.57,75.34,75.52,135217.0,67.3655,67.5712,67.3655,67.5265,135217.0
2015-08-28 14:10:00,75.52,75.54,75.34,75.39,61929.0,67.5265,67.5443,67.3655,67.4102,61929.0
2015-08-28 14:20:00,75.4,75.53,75.36,75.48,105639.0,67.4192,67.5354,67.3834,67.4907,105639.0
2015-08-28 14:30:00,75.47,75.52,75.29,75.47,90522.0,67.4817,67.5265,67.3208,67.4817,90522.0
2015-08-28 14:40:00,75.46,75.65,75.41,75.56,119238.0,67.4728,67.6427,67.4281,67.5622,119238.0
2015-08-28 14:50:00,75.57,75.62,75.44,75.57,116039.0,67.5712,67.6159,67.4549,67.5712,116039.0
2015-08-28 15:00:00,75.57,75.58,75.39,75.5,172326.0,67.5712,67.5801,67.4102,67.5086,172326.0
2015-08-28 15:10:00,75.49,75.49,75.33,75.38,157797.0,67.4996,67.4996,67.3566,67.4013,157797.0
2015-08-28 15:20:00,75.39,75.43,75.24,75.35,203099.0,67.4102,67.446,67.2761,67.3744,203099.0
2015-08-28 15:30:00,75.34,75.36,75.13,75.21,211533.0,67.3655,67.3834,67.1777,67.2493,211533.0
2015-08-28 15:40:00,75.21,75.35,75.1,75.26,439633.0,67.2493,67.3744,67.1509,67.294,439633.0
2015-08-28 15:50:00,75.26,75.6,75.26,75.55,682325.0,67.294,67.598,67.294,67.5533,682325.0
2015-08-31 09:30:00,75.22,75.34,75.04,75.08,228963.0,67.2582,67.3655,67.0973,67.133,228963.0
2015-08-31 09:40:00,75.07,75.24,74.98,75.02,265611.0,67.1241,67.2761,67.0436,67.0794,265611.0
2015-08-31 09:50:00,75.02,75.22,74.98,75.03,387863.0,67.0794,67.2582,67.0436,67.0883,387863.0
2015-08-31 10:00:00,75.04,75.04,74.82,74.97,299050.0,67.0973,67.0973,66.9005,67.0347,299050.0
2015-08-31 10:10:00,74.97,75.14,74.94,75.08,206066.0,67.0347,67.1867,67.0078,67.133,206066.0
2015-08-31 10:20:00,75.08,75.33,75.04,75.28,140851.0,67.133,67.3566,67.0973,67.3119,140851.0
2015-08-31 10:30:00,75.28,75.38,75.24,75.38,161106.0,67.3119,67.4013,67.2761,67.4013,161106.0
2015-08-31 10:40:00,75.38,75.43,75.29,75.29,138887.0,67.4013,67.446,67.3208,67.3208,138887.0
2015-08-31 10:50:00,75.3,75.39,75.26,75.31,108696.0,67.3297,67.4102,67.294,67.3387,108696.0
2015-08-31 11:00:00,75.3,75.31,75.07,75.16,174329.0,67.3297,67.3387,67.1241,67.2046,174329.0
2015-08-31 11:10:00,75.15,75.33,75.11,75.29,501048.0,67.1956,67.3566,67.1599,67.3208,501048.0
2015-08-31 11:20:00,75.29,75.4,75.23,75.37,431002.0,67.3208,67.4192,67.2671,67.3923,431002.0
2015-08-31 11:30:00,75.36,75.37,75.25,75.36,165915.0,67.3834,67.3923,67.285,67.3834,165915.0
2015-08-31 11:40:00,75.37,75.65,75.37,75.53,298720.0,67.3923,67.6427,67.3923,67.5354,298720.0
2015-08-31 11:50:00,75.53,75.54,75.28,75.37,181702.0,67.5354,67.5443,67.3119,67.3923,181702.0
2015-08-31 12:00:00,75.39,75.5,75.37,75.38,326153.0,67.4102,67.5086,67.3923,67.4013,326153.0
2015-08-31 12:10:00,75.38,75.47,75.33,75.47,124923.0,67.4013,67.4817,67.3566,67.4817,124923.0
2015-08-31 12:20:00,75.48,75.55,75.41,75.52,169789.0,67.4907,67.5533,67.4281,67.5265,169789.0
2015-08-31 12:30:00,75.53,75.55,75.44,75.51,177436.0,67.5354,67.5533,67.4549,67.5175,177436.0
2015-08-31 12:40:00,75.5,75.52,75.43,75.45,90267.0,67.5086,67.5265,67.446,67.4639,90267.0
2015-08-31 12:50:00,75.45,75.54,75.4,75.4,120163.0,67.4639,67.5443,67.4192,67.4192,120163.0
2015-08-31 13:00:00,75.41,75.46,75.38,75.44,96085.0,67.4281,67.4728,67.4013,67.4549,96085.0
2015-08-31 13:10:00,75.43,75.47,75.4,75.42,177422.0,67.446,67.4817,67.4192,67.437,177422.0
2015-08-31 13:20:00,75.42,75.42,75.26,75.28,104937.0,67.437,67.437,67.294,67.3119,104937.0
2015-08-31 13:30:00,75.29,75.32,75.13,75.2,318993.0,67.3208,67.3476,67.1777,67.2403,318993.0
2015-08-31 13:40:00,75.19,75.23,75.13,75.14,110748.0,67.2314,67.2671,67.1777,67.1867,110748.0
2015-08-31 13:50:00,75.13,75.19,75.1,75.15,114858.0,67.1777,67.2314,67.1509,67.1956,114858.0
2015-08-31 14:00:00,75.15,75.24,75.03,75.07,130500.0,67.1956,67.2761,67.0883,67.1241,130500.0
2015-08-31 14:10:00,75.07,75.07,74.86,74.91,250374.0,67.1241,67.1241,66.9363,66.981,250374.0
2015-08-31 14:20:00,74.91,75.07,74.91,75.03,171912.0,66.981,67.1241,66.981,67.0883,171912.0
2015-08-31 14:30:00,75.03,75.1,74.94,74.97,175414.0,67.0883,67.1509,67.0078,67.0347,175414.0
2015-08-31 14:40:00,74.96,75.0,74.86,74.88,186656.0,67.0257,67.0615,66.9363,66.9542,186656.0
2015-08-31 14:50:00,74.87,74.87,74.75,74.81,341328.0,66.9453,66.9453,66.838,66.8916,341328.0
2015-08-31 15:00:00,74.81,75.11,74.81,75.08,248843.0,66.8916,67.1599,66.8916,67.133,248843.0
2015-08-31 15:10:00,75.1,75.1,74.95,74.96,187552.0,67.1509,67.1509,67.0168,67.0257,187552.0
2015-08-31 15:20:00,74.95,75.04,74.88,74.95,206820.0,67.0168,67.0973,66.9542,67.0168,206820.0
2015-08-31 15:30:00,74.95,75.22,74.93,75.02,964315.0,67.0168,67.2582,66.9989,67.0794,964315.0
2015-08-31 15:40:00,75.02,75.27,75.02,75.17,438208.0,67.0794,67.3029,67.0794,67.2135,438208.0
2015-08-31 15:50:00,75.18,75.24,75.0,75.0,731058.0,67.2224,67.2761,67.0615,67.0615,731058.0
2015-09-01 09:30:00,73.36,73.89,72.98,73.89,405844.0,65.5951,66.069,65.2553,66.069,405844.0
2015-09-01 09:40:00,73.88,74.21,73.72,73.93,559643.0,66.06,66.3551,65.917,66.1048,559643.0
2015-09-01 09:50:00,73.92,74.04,73.73,73.8,385085.0,66.0958,66.2031,65.9259,65.9885,385085.0
2015-09-01 10:00:00,73.78,73.82,73.41,73.65,966752.0,65.9706,66.0064,65.6398,65.8544,966752.0
2015-09-01 10:10:00,73.65,73.86,73.57,73.69,436013.0,65.8544,66.0422,65.7829,65.8902,436013.0
2015-09-01 10:20:00,73.69,74.09,73.61,74.09,293569.0,65.8902,66.2478,65.8186,66.2478,293569.0
2015-09-01 10:30:00,74.09,74.19,73.88,74.0,401543.0,66.2478,66.3372,66.06,66.1673,401543.0
2015-09-01 10:40:00,74.01,74.01,73.73,73.81,186383.0,66.1763,66.1763,65.9259,65.9975,186383.0
2015-09-01 10:50:00,73.8,73.89,73.69,73.89,179038.0,65.9885,66.069,65.8902,66.069,179038.0
2015-09-01 11:00:00,73.89,74.01,73.72,73.99,195140.0,66.069,66.1763,65.917,66.1584,195140.0
2015-09-01 11:10:00,73.98,74.13,73.93,74.06,156116.0,66.1495,66.2836,66.1048,66.221,156116.0
2015-09-01 11:20:00,74.05,74.14,73.88,73.9,117386.0,66.212,66.2925,66.06,66.0779,117386.0
2015-09-01 11:30:00,73.89,73.98,73.8,73.9,226366.0,66.069,66.1495,65.9885,66.0779,226366.0
2015-09-01 11:40:00,73.9,73.92,73.78,73.91,149078.0,66.0779,66.0958,65.9706,66.0869,149078.0
2015-09-01 11:50:00,73.91,73.91,73.71,73.72,117570.0,66.0869,66.0869,65.908,65.917,117570.0
2015-09-01 12:00:00,73.73,73.82,73.56,73.56,142893.0,65.9259,66.0064,65.7739,65.7739,142893.0
2015-09-01 12:10:00,73.55,73.68,73.54,73.67,144288.0,65.765,65.8812,65.756,65.8723,144288.0
2015-09-01 12:20:00,73.66,73.68,73.44,73.45,94942.0,65.8633,65.8812,65.6666,65.6756,94942.0
2015-09-01 12:30:00,73.44,73.52,73.38,73.49,169886.0,65.6666,65.7381,65.613,65.7113,169886.0
2015-09-01 12:40:00,73.5,73.51,73.24,73.33,342029.0,65.7203,65.7292,65.4878,65.5683,342029.0
2015-09-01 12:50:00,73.33,73.36,73.24,73.26,131673.0,65.5683,65.5951,65.4878,65.5057,131673.0
2015-09-01 13:00:00,73.26,73.55,73.24,73.3,276296.0,65.5057,65.765,65.4878,65.5414,276296.0
2015-09-01 13:10:00,73.27,73.38,73.18,73.25,222478.0,65.5146,65.613,65.4341,65.4967,222478.0
2015-09-01 13:20:00,73.25,73.48,73.21,73.42,196836.0,65.4967,65.7024,65.461,65.6487,196836.0
2015-09-01 13:30:00,73.41,73.52,73.32,73.35,162016.0,65.6398,65.7381,65.5593,65.5861,162016.0
2015-09-01 13:40:00,73.36,73.47,73.28,73.39,78145.0,65.5951,65.6934,65.5236,65.6219,78145.0
2015-09-01 13:50:00,73.4,73.5,73.39,73.47,113603.0,65.6308,65.7203,65.6219,65.6934,113603.0
2015-09-01 14:00:00,73.47,73.47,73.24,73.24,104508.0,65.6934,65.6934,65.4878,65.4878,104508.0
2015-09-01 14:10:00,73.23,73.27,73.06,73.07,122374.0,65.4788,65.5146,65.3268,65.3358,122374.0
2015-09-01 14:20:00,73.06,73.29,73.05,73.19,210922.0,65.3268,65.5325,65.3179,65.4431,210922.0
2015-09-01 14:30:00,73.18,73.55,73.16,73.54,158006.0,65.4341,65.765,65.4163,65.756,158006.0
2015-09-01 14:40:00,73.55,73.57,73.3,73.32,272120.0,65.765,65.7829,65.5414,65.5593,272120.0
2015-09-01 14:50:00,73.33,73.52,73.22,73.24,235152.0,65.5683,65.7381,65.4699,65.4878,235152.0
2015-09-01 15:00:00,73.25,73.32,73.12,73.26,319485.0,65.4967,65.5593,65.3805,65.5057,319485.0
2015-09-01 15:10:00,73.25,73.39,73.2,73.26,198925.0,65.4967,65.6219,65.452,65.5057,198925.0
2015-09-01 15:20:00,73.26,73.36,73.06,73.1,391778.0,65.5057,65.5951,65.3268,65.3626,391778.0
2015-09-01 15:30:00,73.09,73.16,72.91,72.95,306021.0,65.3537,65.4163,65.1927,65.2285,306021.0
2015-09-01 15:40:00,72.95,73.07,72.67,72.98,913052.0,65.2285,65.3358,64.9781,65.2553,913052.0
2015-09-01 15:50:00,72.98,73.35,72.92,73.04,1405597.0,65.2553,65.5861,65.2017,65.309,1405597.0
2015-09-02 09:30:00,73.81,74.37,73.81,74.2,194266.0,65.9975,66.4982,65.9975,66.3462,194266.0
2015-09-02 09:40:00,74.22,74.28,73.88,74.08,151475.0,66.3641,66.4177,66.06,66.2389,151475.0
2015-09-02 09:50:00,74.09,74.1,73.8,73.84,190778.0,66.2478,66.2568,65.9885,66.0243,190778.0
2015-09-02 10:00:00,73.84,74.08,73.81,74.01,127543.0,66.0243,66.2389,65.9975,66.1763,127543.0
2015-09-02 10:10:00,74.0,74.01,73.69,73.69,202237.0,66.1673,66.1763,65.8902,65.8902,202237.0
2015-09-02 10:20:00,73.7,73.8,73.58,73.61,130373.0,65.8991,65.9885,65.7918,65.8186,130373.0
2015-09-02 10:30:00,73.61,73.66,73.45,73.52,586779.0,65.8186,65.8633,65.6756,65.7381,586779.0
2015-09-02 10:40:00,73.53,73.63,73.42,73.44,84437.0,65.7471,65.8365,65.6487,65.6666,84437.0
2015-09-02 10:50:00,73.44,73.72,73.44,73.69,206656.0,65.6666,65.917,65.6666,65.8902,206656.0
2015-09-02 11:00:00,73.7,73.79,73.64,73.74,96220.0,65.8991,65.9796,65.8454,65.9349,96220.0
2015-09-02 11:10:00,73.73,73.8,73.59,73.75,412318.0,65.9259,65.9885,65.8007,65.9438,412318.0
2015-09-02 11:20:00,73.76,73.93,73.71,73.83,87010.0,65.9527,66.1048,65.908,66.0153,87010.0
2015-09-02 11:30:00,73.84,73.85,73.61,73.7,166058.0,66.0243,66.0332,65.8186,65.8991,166058.0
2015-09-02 11:40:00,73.7,73.8,73.63,73.63,106985.0,65.8991,65.9885,65.8365,65.8365,106985.0
2015-09-02 11:50:00,73.61,73.63,73.48,73.62,124342.0,65.8186,65.8365,65.7024,65.8276,124342.0
2015-09-02 12:00:00,73.62,73.64,73.45,73.49,65377.0,65.8276,65.8454,65.6756,65.7113,65377.0
2015-09-02 12:10:00,73.5,73.56,73.43,73.54,27742.0,65.7203,65.7739,65.6577,65.756,27742.0
2015-09-02 12:20:00,73.54,73.73,73.52,73.67,54875.0,65.756,65.9259,65.7381,65.8723,54875.0
2015-09-02 12:30:00,73.66,73.85,73.66,73.85,66198.0,65.8633,66.0332,65.8633,66.0332,66198.0
2015-09-02 12:40:00,73.84,74.02,73.8,73.99,182631.0,66.0243,66.1852,65.9885,66.1584,182631.0
2015-09-02 12:50:00,73.97,74.07,73.84,74.01,70457.0,66.1405,66.2299,66.0243,66.1763,70457.0
2015-09-02 13:00:00,74.0,74.07,73.88,73.95,69548.0,66.1673,66.2299,66.06,66.1226,69548.0
2015-09-02 13:10:00,73.95,74.05,73.95,73.95,67748.0,66.1226,66.212,66.1226,66.1226,67748.0
2015-09-02 13:20:00,73.95,74.14,73.94,74.12,88397.0,66.1226,66.2925,66.1137,66.2746,88397.0
2015-09-02 13:30:00,74.12,74.13,73.96,73.98,80815.0,66.2746,66.2836,66.1316,66.1495,80815.0
2015-09-02 13:40:00,73.99,74.06,73.96,74.03,50082.0,66.1584,66.221,66.1316,66.1942,50082.0
2015-09-02 13:50:00,74.01,74.03,73.9,73.97,67899.0,66.1763,66.1942,66.0779,66.1405,67899.0
2015-09-02 14:00:00,73.97,74.11,73.88,74.04,101899.0,66.1405,66.2657,66.06,66.2031,101899.0
2015-09-02 14:10:00,74.05,74.25,74.05,74.17,178876.0,66.212,66.3909,66.212,66.3193,178876.0
2015-09-02 14:20:00,74.15,74.27,74.11,74.15,104474.0,66.3015,66.4088,66.2657,66.3015,104474.0
2015-09-02 14:30:00,74.16,74.16,73.97,73.99,209144.0,66.3104,66.3104,66.1405,66.1584,209144.0
2015-09-02 14:40:00,74.0,74.05,73.85,73.95,131905.0,66.1673,66.212,66.0332,66.1226,131905.0
2015-09-02 14:50:00,73.94,74.13,73.94,74.13,70076.0,66.1137,66.2836,66.1137,66.2836,70076.0
2015-09-02 15:00:00,74.13,74.24,74.07,74.08,157053.0,66.2836,66.3819,66.2299,66.2389,157053.0
2015-09-02 15:10:00,74.09,74.14,73.88,74.03,165331.0,66.2478,66.2925,66.06,66.1942,165331.0
2015-09-02 15:20:00,74.03,74.19,73.96,74.16,98312.0,66.1942,66.3372,66.1316,66.3104,98312.0
2015-09-02 15:30:00,74.18,74.34,74.13,74.27,229413.0,66.3283,66.4714,66.2836,66.4088,229413.0
2015-09-02 15:40:00,74.27,74.38,74.22,74.25,241008.0,66.4088,66.5071,66.3641,66.3909,241008.0
2015-09-02 15:50:00,74.26,74.64,74.26,74.63,452075.0,66.3998,66.7396,66.3998,66.7307,452075.0
2015-09-03 09:30:00,74.77,75.19,74.77,75.18,186470.0,66.8558,67.2314,66.8558,67.2224,186470.0
2015-09-03 09:40:00,75.16,75.28,75.04,75.14,270531.0,67.2046,67.3119,67.0973,67.1867,270531.0
2015-09-03 09:50:00,75.15,75.26,75.04,75.09,143550.0,67.1956,67.294,67.0973,67.142,143550.0
2015-09-03 10:00:00,75.1,75.18,74.97,75.16,162662.0,67.1509,67.2224,67.0347,67.2046,162662.0
2015-09-03 10:10:00,75.17,75.29,75.07,75.28,274398.0,67.2135,67.3208,67.1241,67.3119,274398.0
2015-09-03 10:20:00,75.3,75.41,75.24,75.38,333238.0,67.3297,67.4281,67.2761,67.4013,333238.0
2015-09-03 10:30:00,75.38,75.39,75.27,75.35,123388.0,67.4013,67.4102,67.3029,67.3744,123388.0
2015-09-03 10:40:00,75.36,75.45,75.34,75.44,124893.0,67.3834,67.4639,67.3655,67.4549,124893.0
2015-09-03 10:50:00,75.42,75.58,75.42,75.55,164251.0,67.437,67.5801,67.437,67.5533,164251.0
2015-09-03 11:00:00,75.56,75.61,75.44,75.49,248009.0,67.5622,67.6069,67.4549,67.4996,248009.0
2015-09-03 11:10:00,75.49,75.53,75.37,75.44,189871.0,67.4996,67.5354,67.3923,67.4549,189871.0
2015-09-03 11:20:00,75.46,75.47,75.35,75.43,128914.0,67.4728,67.4817,67.3744,67.446,128914.0
2015-09-03 11:30:00,75.44,75.45,75.31,75.33,65746.0,67.4549,67.4639,67.3387,67.3566,65746.0
2015-09-03 11:40:00,75.33,75.45,75.33,75.36,86219.0,67.3566,67.4639,67.3566,67.3834,86219.0
2015-09-03 11:50:00,75.37,75.38,75.25,75.36,71644.0,67.3923,67.4013,67.285,67.3834,71644.0
2015-09-03 12:00:00,75.36,75.41,75.3,75.36,38169.0,67.3834,67.4281,67.3297,67.3834,38169.0
2015-09-03 12:10:00,75.38,75.38,75.27,75.38,58917.0,67.4013,67.4013,67.3029,67.4013,58917.0
2015-09-03 12:20:00,75.39,75.42,75.27,75.29,94397.0,67.4102,67.437,67.3029,67.3208,94397.0
2015-09-03 12:30:00,75.3,75.31,75.08,75.09,64611.0,67.3297,67.3387,67.133,67.142,64611.0
2015-09-03 12:40:00,75.09,75.2,75.02,75.18,192959.0,67.142,67.2403,67.0794,67.2224,192959.0
2015-09-03 12:50:00,75.19,75.2,75.05,75.1,103788.0,67.2314,67.2403,67.1062,67.1509,103788.0
2015-09-03 13:00:00,75.1,75.1,74.76,74.8,262523.0,67.1509,67.1509,66.8469,66.8827,262523.0
2015-09-03 13:10:00,74.8,74.96,74.73,74.95,149780.0,66.8827,67.0257,66.8201,67.0168,149780.0
2015-09-03 13:20:00,74.95,75.04,74.88,74.96,180391.0,67.0168,67.0973,66.9542,67.0257,180391.0
2015-09-03 13:30:00,74.97,74.97,74.84,74.85,121004.0,67.0347,67.0347,66.9184,66.9274,121004.0
2015-09-03 13:40:00,74.84,74.9,74.74,74.9,75351.0,66.9184,66.9721,66.829,66.9721,75351.0
2015-09-03 13:50:00,74.89,74.9,74.62,74.62,132827.0,66.9631,66.9721,66.7217,66.7217,132827.0
2015-09-03 14:00:00,74.63,74.74,74.5,74.51,152692.0,66.7307,66.829,66.6144,66.6234,152692.0
2015-09-03 14:10:00,74.52,74.66,74.5,74.63,77599.0,66.6323,66.7575,66.6144,66.7307,77599.0
2015-09-03 14:20:00,74.63,74.73,74.55,74.73,75526.0,66.7307,66.8201,66.6591,66.8201,75526.0
2015-09-03 14:30:00,74.72,74.89,74.68,74.89,112012.0,66.8111,66.9631,66.7754,66.9631,112012.0
2015-09-03 14:40:00,74.9,74.97,74.83,74.91,39636.0,66.9721,67.0347,66.9095,66.981,39636.0
2015-09-03 14:50:00,74.89,74.9,74.71,74.83,153678.0,66.9631,66.9721,66.8022,66.9095,153678.0
2015-09-03 15:00:00,74.81,74.9,74.67,74.68,173704.0,66.8916,66.9721,66.7664,66.7754,173704.0
2015-09-03 15:10:00,74.69,74.84,74.69,74.76,154798.0,66.7843,66.9184,66.7843,66.8469,154798.0
2015-09-03 15:20:00,74.77,74.83,74.61,74.65,196652.0,66.8558,66.9095,66.7128,66.7485,196652.0
2015-09-03 15:30:00,74.64,74.68,74.4,74.51,317254.0,66.7396,66.7754,66.525,66.6234,317254.0
2015-09-03 15:40:00,74.53,74.83,74.44,74.69,408406.0,66.6412,66.9095,66.5608,66.7843,408406.0
2015-09-03 15:50:00,74.69,74.89,74.67,74.67,418668.0,66.7843,66.9631,66.7664,66.7664,418668.0
2015-09-04 09:30:00,73.57,74.05,73.23,73.95,144413.0,65.7829,66.212,65.4788,66.1226,144413.0
2015-09-04 09:40:00,73.95,74.13,73.84,73.88,470051.0,66.1226,66.2836,66.0243,66.06,470051.0
2015-09-04 09:50:00,73.87,73.87,73.58,73.79,603785.0,66.0511,66.0511,65.7918,65.9796,603785.0
2015-09-04 10:00:00,73.78,73.9,73.67,73.89,205616.0,65.9706,66.0779,65.8723,66.069,205616.0
2015-09-04 10:10:00,73.89,74.02,73.78,73.89,328742.0,66.069,66.1852,65.9706,66.069,328742.0
2015-09-04 10:20:00,73.89,74.2,73.88,74.17,230940.0,66.069,66.3462,66.06,66.3193,230940.0
2015-09-04 10:30:00,74.16,74.28,74.09,74.24,134983.0,66.3104,66.4177,66.2478,66.3819,134983.0
2015-09-04 10:40:00,74.24,74.27,74.03,74.04,149854.0,66.3819,66.4088,66.1942,66.2031,149854.0
2015-09-04 10:50:00,74.02,74.13,73.97,74.05,105831.0,66.1852,66.2836,66.1405,66.212,105831.0
2015-09-04 11:00:00,74.07,74.15,73.98,74.01,221516.0,66.2299,66.3015,66.1495,66.1763,221516.0
2015-09-04 11:10:00,74.01,74.08,73.95,74.04,117694.0,66.1763,66.2389,66.1226,66.2031,117694.0
2015-09-04 11:20:00,74.03,74.1,73.98,74.07,136013.0,66.1942,66.2568,66.1495,66.2299,136013.0
2015-09-04 11:30:00,74.05,74.06,73.9,73.95,174796.0,66.212,66.221,66.0779,66.1226,174796.0
2015-09-04 11:40:00,73.95,74.11,73.94,74.1,74300.0,66.1226,66.2657,66.1137,66.2568,74300.0
2015-09-04 11:50:00,74.11,74.13,73.99,74.0,117260.0,66.2657,66.2836,66.1584,66.1673,117260.0
2015-09-04 12:00:00,74.0,74.01,73.91,73.98,205740.0,66.1673,66.1763,66.0869,66.1495,205740.0
2015-09-04 12:10:00,73.97,74.0,73.85,73.87,99595.0,66.1405,66.1673,66.0332,66.0511,99595.0
2015-09-04 12:20:00,73.86,73.88,73.72,73.76,164241.0,66.0422,66.06,65.917,65.9527,164241.0
2015-09-04 12:30:00,73.77,73.83,73.68,73.77,78175.0,65.9617,66.0153,65.8812,65.9617,78175.0
2015-09-04 12:40:00,73.76,73.82,73.65,73.78,67773.0,65.9527,66.0064,65.8544,65.9706,67773.0
2015-09-04 12:50:00,73.78,73.82,73.66,73.66,47531.0,65.9706,66.0064,65.8633,65.8633,47531.0
2015-09-04 13:00:00,73.67,73.69,73.57,73.61,114631.0,65.8723,65.8902,65.7829,65.8186,114631.0
2015-09-04 13:10:00,73.61,73.69,73.57,73.59,104067.0,65.8186,65.8902,65.7829,65.8007,104067.0
2015-09-04 13:20:00,73.59,73.6,73.48,73.58,136562.0,65.8007,65.8097,65.7024,65.7918,136562.0
2015-09-04 13:30:00,73.57,73.69,73.55,73.64,67250.0,65.7829,65.8902,65.765,65.8454,67250.0
2015-09-04 13:40:00,73.64,73.66,73.55,73.58,53408.0,65.8454,65.8633,65.765,65.7918,53408.0
2015-09-04 13:50:00,73.58,73.69,73.55,73.58,73376.0,65.7918,65.8902,65.765,65.7918,73376.0
2015-09-04 14:00:00,73.56,73.6,73.48,73.49,70531.0,65.7739,65.8097,65.7024,65.7113,70531.0
2015-09-04 14:10:00,73.49,73.59,73.48,73.51,62732.0,65.7113,65.8007,65.7024,65.7292,62732.0
2015-09-04 14:20:00,73.51,73.54,73.39,73.49,203418.0,65.7292,65.756,65.6219,65.7113,203418.0
2015-09-04 14:30:00,73.49,73.51,73.39,73.47,70129.0,65.7113,65.7292,65.6219,65.6934,70129.0
2015-09-04 14:40:00,73.47,73.71,73.47,73.65,114383.0,65.6934,65.908,65.6934,65.8544,114383.0
2015-09-04 14:50:00,73.66,73.75,73.6,73.75,65314.0,65.8633,65.9438,65.8097,65.9438,65314.0
2015-09-04 15:00:00,73.75,73.83,73.7,73.75,211019.0,65.9438,66.0153,65.8991,65.9438,211019.0
2015-09-04 15:10:00,73.76,73.79,73.64,73.75,187796.0,65.9527,65.9796,65.8454,65.9438,187796.0
2015-09-04 15:20:00,73.74,73.81,73.68,73.8,144902.0,65.9349,65.9975,65.8812,65.9885,144902.0
2015-09-04 15:30:00,73.82,74.03,73.75,73.93,207456.0,66.0064,66.1942,65.9438,66.1048,207456.0
2015-09-04 15:40:00,73.93,74.23,73.91,74.18,390905.0,66.1048,66.373,66.0869,66.3283,390905.0
2015-09-04 15:50:00,74.2,74.2,73.85,73.85,530560.0,66.3462,66.3462,66.0332,66.0332,530560.0
2015-09-08 09:30:00,75.24,75.24,74.96,75.04,234286.0,67.2761,67.2761,67.0257,67.0973,234286.0
2015-09-08 09:40:00,75.04,75.37,75.02,75.36,211408.0,67.0973,67.3923,67.0794,67.3834,211408.0
2015-09-08 09:50:00,75.37,75.43,75.07,75.08,148990.0,67.3923,67.446,67.1241,67.133,148990.0
2015-09-08 10:00:00,75.09,75.11,74.89,74.92,128289.0,67.142,67.1599,66.9631,66.99,128289.0
2015-09-08 10:10:00,74.92,74.99,74.83,74.86,79139.0,66.99,67.0526,66.9095,66.9363,79139.0
2015-09-08 10:20:00,74.85,74.92,74.73,74.91,102570.0,66.9274,66.99,66.8201,66.981,102570.0
2015-09-08 10:30:00,74.92,74.95,74.82,74.83,55153.0,66.99,67.0168,66.9005,66.9095,55153.0
2015-09-08 10:40:00,74.83,74.85,74.7,74.84,106622.0,66.9095,66.9274,66.7932,66.9184,106622.0
2015-09-08 10:50:00,74.83,74.95,74.76,74.92,101076.0,66.9095,67.0168,66.8469,66.99,101076.0
2015-09-08 11:00:00,74.92,74.93,74.8,74.86,96160.0,66.99,66.9989,66.8827,66.9363,96160.0
2015-09-08 11:10:00,74.86,74.96,74.86,74.92,56981.0,66.9363,67.0257,66.9363,66.99,56981.0
2015-09-08 11:20:00,74.91,74.98,74.88,74.94,57871.0,66.981,67.0436,66.9542,67.0078,57871.0
2015-09-08 11:30:00,74.93,74.94,74.86,74.87,34922.0,66.9989,67.0078,66.9363,66.9453,34922.0
2015-09-08 11:40:00,74.84,74.94,74.83,74.86,30847.0,66.9184,67.0078,66.9095,66.9363,30847.0
2015-09-08 11:50:00,74.87,74.89,74.77,74.79,91585.0,66.9453,66.9631,66.8558,66.8737,91585.0
2015-09-08 12:00:00,74.79,74.85,74.74,74.85,62906.0,66.8737,66.9274,66.829,66.9274,62906.0
2015-09-08 12:10:00,74.85,75.01,74.82,74.99,126295.0,66.9274,67.0704,66.9005,67.0526,126295.0
2015-09-08 12:20:00,74.99,75.1,74.99,75.1,111639.0,67.0526,67.1509,67.0526,67.1509,111639.0
2015-09-08 12:30:00,75.11,75.13,75.01,75.03,80616.0,67.1599,67.1777,67.0704,67.0883,80616.0
2015-09-08 12:40:00,75.03,75.05,74.98,75.03,60752.0,67.0883,67.1062,67.0436,67.0883,60752.0
2015-09-08 12:50:00,75.02,75.04,74.95,74.97,34740.0,67.0794,67.0973,67.0168,67.0347,34740.0
2015-09-08 13:00:00,74.97,75.01,74.87,74.89,38836.0,67.0347,67.0704,66.9453,66.9631,38836.0
2015-09-08 13:10:00,74.89,74.94,74.84,74.84,65920.0,66.9631,67.0078,66.9184,66.9184,65920.0
2015-09-08 13:20:00,74.83,74.89,74.8,74.89,306823.0,66.9095,66.9631,66.8827,66.9631,306823.0
2015-09-08 13:30:00,74.9,75.0,74.82,75.0,43736.0,66.9721,67.0615,66.9005,67.0615,43736.0
2015-09-08 13:40:00,75.01,75.09,75.0,75.09,140931.0,67.0704,67.142,67.0615,67.142,140931.0
2015-09-08 13:50:00,75.09,75.13,75.03,75.13,33333.0,67.142,67.1777,67.0883,67.1777,33333.0
2015-09-08 14:00:00,75.14,75.18,75.11,75.18,53327.0,67.1867,67.2224,67.1599,67.2224,53327.0
2015-09-08 14:10:00,75.18,75.25,75.11,75.23,47692.0,67.2224,67.285,67.1599,67.2671,47692.0
2015-09-08 14:20:00,75.23,75.32,75.23,75.31,144680.0,67.2671,67.3476,67.2671,67.3387,144680.0
2015-09-08 14:30:00,75.32,75.44,75.28,75.38,117307.0,67.3476,67.4549,67.3119,67.4013,117307.0
2015-09-08 14:40:00,75.39,75.44,75.36,75.36,80956.0,67.4102,67.4549,67.3834,67.3834,80956.0
2015-09-08 14:50:00,75.36,75.43,75.32,75.37,73342.0,67.3834,67.446,67.3476,67.3923,73342.0
2015-09-08 15:00:00,75.36,75.42,75.34,75.36,72263.0,67.3834,67.437,67.3655,67.3834,72263.0
2015-09-08 15:10:00,75.35,75.4,75.3,75.34,81275.0,67.3744,67.4192,67.3297,67.3655,81275.0
2015-09-08 15:20:00,75.33,75.41,75.25,75.41,133942.0,67.3566,67.4281,67.285,67.4281,133942.0
2015-09-08 15:30:00,75.42,75.55,75.37,75.52,131177.0,67.437,67.5533,67.3923,67.5265,131177.0
2015-09-08 15:40:00,75.52,75.57,75.47,75.56,133204.0,67.5265,67.5712,67.4817,67.5622,133204.0
2015-09-08 15:50:00,75.56,75.63,75.5,75.56,640225.0,67.5622,67.6248,67.5086,67.5622,640225.0
2015-09-09 09:30:00,76.27,76.37,76.15,76.25,338560.0,68.1971,68.2865,68.0898,68.1792,338560.0
2015-09-09 09:40:00,76.24,76.24,76.04,76.07,460477.0,68.1702,68.1702,67.9914,68.0182,460477.0
2015-09-09 09:50:00,76.07,76.2,76.03,76.18,232326.0,68.0182,68.1345,67.9825,68.1166,232326.0
2015-09-09 10:00:00,76.19,76.22,75.99,76.0,141093.0,68.1255,68.1524,67.9467,67.9556,141093.0
2015-09-09 10:10:00,75.99,76.06,75.94,75.97,141445.0,67.9467,68.0093,67.902,67.9288,141445.0
2015-09-09 10:20:00,75.97,76.16,75.94,76.06,100003.0,67.9288,68.0987,67.902,68.0093,100003.0
2015-09-09 10:30:00,76.07,76.13,75.84,75.9,193174.0,68.0182,68.0719,67.8126,67.8662,193174.0
2015-09-09 10:40:00,75.9,75.92,75.79,75.89,47417.0,67.8662,67.8841,67.7679,67.8573,47417.0
2015-09-09 10:50:00,75.88,75.88,75.68,75.74,171204.0,67.8483,67.8483,67.6695,67.7232,171204.0
2015-09-09 11:00:00,75.74,75.85,75.7,75.84,148730.0,67.7232,67.8215,67.6874,67.8126,148730.0
2015-09-09 11:10:00,75.85,75.96,75.84,75.84,78494.0,67.8215,67.9199,67.8126,67.8126,78494.0
2015-09-09 11:20:00,75.84,75.85,75.74,75.78,172591.0,67.8126,67.8215,67.7232,67.7589,172591.0
2015-09-09 11:30:00,75.78,75.9,75.78,75.83,60112.0,67.7589,67.8662,67.7589,67.8036,60112.0
2015-09-09 11:40:00,75.82,75.83,75.7,75.75,107515.0,67.7947,67.8036,67.6874,67.7321,107515.0
2015-09-09 11:50:00,75.76,75.85,75.72,75.83,45305.0,67.7411,67.8215,67.7053,67.8036,45305.0
2015-09-09 12:00:00,75.83,75.92,75.8,75.9,26869.0,67.8036,67.8841,67.7768,67.8662,26869.0
2015-09-09 12:10:00,75.9,76.01,75.87,76.0,111331.0,67.8662,67.9646,67.8394,67.9556,111331.0
2015-09-09 12:20:00,76.0,76.04,75.94,76.02,74735.0,67.9556,67.9914,67.902,67.9735,74735.0
2015-09-09 12:30:00,76.02,76.05,75.91,75.94,48573.0,67.9735,68.0004,67.8752,67.902,48573.0
2015-09-09 12:40:00,75.94,75.98,75.91,75.92,38532.0,67.902,67.9378,67.8752,67.8841,38532.0
2015-09-09 12:50:00,75.92,75.93,75.83,75.88,62795.0,67.8841,67.8931,67.8036,67.8483,62795.0
2015-09-09 13:00:00,75.88,75.91,75.82,75.85,42399.0,67.8483,67.8752,67.7947,67.8215,42399.0
2015-09-09 13:10:00,75.85,75.93,75.81,75.91,31597.0,67.8215,67.8931,67.7858,67.8752,31597.0
2015-09-09 13:20:00,75.91,75.91,75.67,75.68,175798.0,67.8752,67.8752,67.6606,67.6695,175798.0
2015-09-09 13:30:00,75.66,75.67,75.53,75.53,79525.0,67.6516,67.6606,67.5354,67.5354,79525.0
2015-09-09 13:40:00,75.53,75.57,75.49,75.52,71681.0,67.5354,67.5712,67.4996,67.5265,71681.0
2015-09-09 13:50:00,75.52,75.52,75.36,75.38,154838.0,67.5265,67.5265,67.3834,67.4013,154838.0
2015-09-09 14:00:00,75.39,75.48,75.33,75.47,163043.0,67.4102,67.4907,67.3566,67.4817,163043.0
2015-09-09 14:10:00,75.46,75.56,75.46,75.54,102027.0,67.4728,67.5622,67.4728,67.5443,102027.0
2015-09-09 14:20:00,75.51,75.51,75.34,75.43,80332.0,67.5175,67.5175,67.3655,67.446,80332.0
2015-09-09 14:30:00,75.42,75.43,75.31,75.31,49672.0,67.437,67.446,67.3387,67.3387,49672.0
2015-09-09 14:40:00,75.31,75.32,75.12,75.22,134313.0,67.3387,67.3476,67.1688,67.2582,134313.0
2015-09-09 14:50:00,75.22,75.34,75.19,75.26,88761.0,67.2582,67.3655,67.2314,67.294,88761.0
2015-09-09 15:00:00,75.25,75.42,75.13,75.38,208463.0,67.285,67.437,67.1777,67.4013,208463.0
2015-09-09 15:10:00,75.38,75.44,75.2,75.36,224097.0,67.4013,67.4549,67.2403,67.3834,224097.0
2015-09-09 15:20:00,75.36,75.41,75.08,75.14,196567.0,67.3834,67.4281,67.133,67.1867,196567.0
2015-09-09 15:30:00,75.14,75.14,74.9,74.9,243415.0,67.1867,67.1867,66.9721,66.9721,243415.0
2015-09-09 15:40:00,74.89,74.9,74.63,74.72,403207.0,66.9631,66.9721,66.7307,66.8111,403207.0
2015-09-09 15:50:00,74.71,74.8,74.58,74.74,499044.0,66.8022,66.8827,66.686,66.829,499044.0
2015-09-10 09:30:00,74.49,74.76,74.46,74.69,154696.0,66.6055,66.8469,66.5787,66.7843,154696.0
2015-09-10 09:40:00,74.7,74.82,74.63,74.71,259499.0,66.7932,66.9005,66.7307,66.8022,259499.0
2015-09-10 09:50:00,74.71,74.79,74.53,74.53,194825.0,66.8022,66.8737,66.6412,66.6412,194825.0
2015-09-10 10:00:00,74.55,74.72,74.53,74.62,214006.0,66.6591,66.8111,66.6412,66.7217,214006.0
2015-09-10 10:10:00,74.6,74.64,74.44,74.63,135862.0,66.7038,66.7396,66.5608,66.7307,135862.0
2015-09-10 10:20:00,74.62,74.72,74.56,74.68,99190.0,66.7217,66.8111,66.6681,66.7754,99190.0
2015-09-10 10:30:00,74.7,75.06,74.67,75.04,170430.0,66.7932,67.1151,66.7664,67.0973,170430.0
2015-09-10 10:40:00,75.04,75.21,75.02,75.21,240602.0,67.0973,67.2493,67.0794,67.2493,240602.0
2015-09-10 10:50:00,75.2,75.29,75.06,75.1,389276.0,67.2403,67.3208,67.1151,67.1509,389276.0
2015-09-10 11:00:00,75.09,75.1,74.87,74.89,177381.0,67.142,67.1509,66.9453,66.9631,177381.0
2015-09-10 11:10:00,74.89,74.91,74.69,74.7,213029.0,66.9631,66.981,66.7843,66.7932,213029.0
2015-09-10 11:20:00,74.7,74.78,74.62,74.78,333593.0,66.7932,66.8648,66.7217,66.8648,333593.0
2015-09-10 11:30:00,74.79,74.95,74.75,74.94,108398.0,66.8737,67.0168,66.838,67.0078,108398.0
2015-09-10 11:40:00,74.95,74.98,74.83,74.85,72909.0,67.0168,67.0436,66.9095,66.9274,72909.0
2015-09-10 11:50:00,74.83,74.94,74.74,74.87,100946.0,66.9095,67.0078,66.829,66.9453,100946.0
2015-09-10 12:00:00,74.88,75.06,74.83,75.06,82991.0,66.9542,67.1151,66.9095,67.1151,82991.0
2015-09-10 12:10:00,75.05,75.06,74.88,74.9,36719.0,67.1062,67.1151,66.9542,66.9721,36719.0
2015-09-10 12:20:00,74.9,74.97,74.81,74.87,79736.0,66.9721,67.0347,66.8916,66.9453,79736.0
2015-09-10 12:30:00,74.87,74.99,74.8,74.99,188040.0,66.9453,67.0526,66.8827,67.0526,188040.0
2015-09-10 12:40:00,74.99,75.1,74.94,75.08,115801.0,67.0526,67.1509,67.0078,67.133,115801.0
2015-09-10 12:50:00,75.08,75.08,74.89,74.95,82811.0,67.133,67.133,66.9631,67.0168,82811.0
2015-09-10 13:00:00,74.94,74.97,74.87,74.93,101754.0,67.0078,67.0347,66.9453,66.9989,101754.0
2015-09-10 13:10:00,74.91,74.98,74.88,74.94,36945.0,66.981,67.0436,66.9542,67.0078,36945.0
2015-09-10 13:20:00,74.94,75.23,74.9,75.22,152754.0,67.0078,67.2671,66.9721,67.2582,152754.0
2015-09-10 13:30:00,75.21,75.43,75.17,75.39,224844.0,67.2493,67.446,67.2135,67.4102,224844.0
2015-09-10 13:40:00,75.39,75.42,75.23,75.3,130995.0,67.4102,67.437,67.2671,67.3297,130995.0
2015-09-10 13:50:00,75.3,75.36,75.23,75.31,54870.0,67.3297,67.3834,67.2671,67.3387,54870.0
2015-09-10 14:00:00,75.32,75.38,75.25,75.27,82580.0,67.3476,67.4013,67.285,67.3029,82580.0
2015-09-10 14:10:00,75.27,75.34,75.18,75.2,76125.0,67.3029,67.3655,67.2224,67.2403,76125.0
2015-09-10 14:20:00,75.2,75.26,75.15,75.19,48244.0,67.2403,67.294,67.1956,67.2314,48244.0
2015-09-10 14:30:00,75.19,75.27,75.16,75.17,35068.0,67.2314,67.3029,67.2046,67.2135,35068.0
2015-09-10 14:40:00,75.17,75.25,75.07,75.09,68165.0,67.2135,67.285,67.1241,67.142,68165.0
2015-09-10 14:50:00,75.08,75.13,74.93,74.93,83893.0,67.133,67.1777,66.9989,66.9989,83893.0
2015-09-10 15:00:00,74.91,74.96,74.82,74.9,96453.0,66.981,67.0257,66.9005,66.9721,96453.0
2015-09-10 15:10:00,74.91,75.05,74.86,74.9,123266.0,66.981,67.1062,66.9363,66.9721,123266.0
2015-09-10 15:20:00,74.89,74.97,74.75,74.83,202479.0,66.9631,67.0347,66.838,66.9095,202479.0
2015-09-10 15:30:00,74.82,74.85,74.7,74.8,208955.0,66.9005,66.9274,66.7932,66.8827,208955.0
2015-09-10 15:40:00,74.79,74.86,74.67,74.84,292970.0,66.8737,66.9363,66.7664,66.9184,292970.0
2015-09-10 15:50:00,74.84,75.01,74.76,74.96,324955.0,66.9184,67.0704,66.8469,67.0257,324955.0
2015-09-11 09:30:00,74.73,75.03,74.68,74.99,176517.0,66.8201,67.0883,66.7754,67.0526,176517.0
2015-09-11 09:40:00,74.99,75.08,74.9,74.92,249292.0,67.0526,67.133,66.9721,66.99,249292.0
2015-09-11 09:50:00,74.91,74.95,74.73,74.73,182655.0,66.981,67.0168,66.8201,66.8201,182655.0
2015-09-11 10:00:00,74.7,74.74,74.6,74.7,262109.0,66.7932,66.829,66.7038,66.7932,262109.0
2015-09-11 10:10:00,74.69,74.79,74.62,74.78,106123.0,66.7843,66.8737,66.7217,66.8648,106123.0
2015-09-11 10:20:00,74.78,74.84,74.74,74.75,47752.0,66.8648,66.9184,66.829,66.838,47752.0
2015-09-11 10:30:00,74.75,74.79,74.68,74.76,121587.0,66.838,66.8737,66.7754,66.8469,121587.0
2015-09-11 10:40:00,74.78,74.86,74.74,74.78,149420.0,66.8648,66.9363,66.829,66.8648,149420.0
2015-09-11 10:50:00,74.78,74.78,74.65,74.69,99778.0,66.8648,66.8648,66.7485,66.7843,99778.0
2015-09-11 11:00:00,74.69,74.79,74.64,74.74,136825.0,66.7843,66.8737,66.7396,66.829,136825.0
2015-09-11 11:10:00,74.75,74.76,74.66,74.76,95482.0,66.838,66.8469,66.7575,66.8469,95482.0
2015-09-11 11:20:00,74.76,74.87,74.7,74.85,127902.0,66.8469,66.9453,66.7932,66.9274,127902.0
2015-09-11 11:30:00,74.85,74.92,74.74,74.9,90535.0,66.9274,66.99,66.829,66.9721,90535.0
2015-09-11 11:40:00,74.92,74.94,74.84,74.86,78349.0,66.99,67.0078,66.9184,66.9363,78349.0
2015-09-11 11:50:00,74.86,75.05,74.85,74.99,124830.0,66.9363,67.1062,66.9274,67.0526,124830.0
2015-09-11 12:00:00,75.0,75.18,74.98,75.12,156194.0,67.0615,67.2224,67.0436,67.1688,156194.0
2015-09-11 12:10:00,75.13,75.24,75.12,75.15,80298.0,67.1777,67.2761,67.1688,67.1956,80298.0
2015-09-11 12:20:00,75.16,75.2,75.1,75.17,51024.0,67.2046,67.2403,67.1509,67.2135,51024.0
2015-09-11 12:30:00,75.18,75.23,75.12,75.13,35183.0,67.2224,67.2671,67.1688,67.1777,35183.0
2015-09-11 12:40:00,75.14,75.29,75.13,75.29,46314.0,67.1867,67.3208,67.1777,67.3208,46314.0
2015-09-11 12:50:00,75.3,75.34,75.26,75.29,34434.0,67.3297,67.3655,67.294,67.3208,34434.0
2015-09-11 13:00:00,75.29,75.3,75.19,75.21,70863.0,67.3208,67.3297,67.2314,67.2493,70863.0
2015-09-11 13:10:00,75.21,75.23,75.13,75.14,42318.0,67.2493,67.2671,67.1777,67.1867,42318.0
2015-09-11 13:20:00,75.13,75.13,75.02,75.03,40109.0,67.1777,67.1777,67.0794,67.0883,40109.0
2015-09-11 13:30:00,75.02,75.05,74.94,75.0,57575.0,67.0794,67.1062,67.0078,67.0615,57575.0
2015-09-11 13:40:00,75.01,75.07,74.98,75.05,33175.0,67.0704,67.1241,67.0436,67.1062,33175.0
2015-09-11 13:50:00,75.05,75.13,75.02,75.1,47437.0,67.1062,67.1777,67.0794,67.1509,47437.0
2015-09-11 14:00:00,75.1,75.1,75.0,75.06,34508.0,67.1509,67.1509,67.0615,67.1151,34508.0
2015-09-11 14:10:00,75.07,75.12,75.05,75.12,45076.0,67.1241,67.1688,67.1062,67.1688,45076.0
2015-09-11 14:20:00,75.13,75.23,75.12,75.2,66001.0,67.1777,67.2671,67.1688,67.2403,66001.0
2015-09-11 14:30:00,75.2,75.38,75.2,75.35,64242.0,67.2403,67.4013,67.2403,67.3744,64242.0
2015-09-11 14:40:00,75.34,75.35,75.28,75.32,65371.0,67.3655,67.3744,67.3119,67.3476,65371.0
2015-09-11 14:50:00,75.32,75.33,75.25,75.3,81011.0,67.3476,67.3566,67.285,67.3297,81011.0
2015-09-11 15:00:00,75.3,75.43,75.29,75.37,139431.0,67.3297,67.446,67.3208,67.3923,139431.0
2015-09-11 15:10:00,75.37,75.47,75.36,75.4,85537.0,67.3923,67.4817,67.3834,67.4192,85537.0
2015-09-11 15:20:00,75.39,75.4,75.3,75.34,128489.0,67.4102,67.4192,67.3297,67.3655,128489.0
2015-09-11 15:30:00,75.34,75.39,75.27,75.39,157168.0,67.3655,67.4102,67.3029,67.4102,157168.0
2015-09-11 15:40:00,75.38,75.39,75.32,75.32,109105.0,67.4013,67.4102,67.3476,67.3476,109105.0
2015-09-11 15:50:00,75.33,75.53,75.33,75.51,361038.0,67.3566,67.5354,67.3566,67.5175,361038.0
2015-09-14 09:30:00,75.47,75.55,75.27,75.39,143643.0,67.4817,67.5533,67.3029,67.4102,143643.0
2015-09-14 09:40:00,75.38,75.46,75.1,75.13,138949.0,67.4013,67.4728,67.1509,67.1777,138949.0
2015-09-14 09:50:00,75.12,75.24,75.07,75.19,138681.0,67.1688,67.2761,67.1241,67.2314,138681.0
2015-09-14 10:00:00,75.18,75.24,75.12,75.2,98265.0,67.2224,67.2761,67.1688,67.2403,98265.0
2015-09-14 10:10:00,75.21,75.28,75.15,75.2,77362.0,67.2493,67.3119,67.1956,67.2403,77362.0
2015-09-14 10:20:00,75.19,75.21,75.08,75.09,51074.0,67.2314,67.2493,67.133,67.142,51074.0
2015-09-14 10:30:00,75.09,75.26,75.09,75.24,85345.0,67.142,67.294,67.142,67.2761,85345.0
2015-09-14 10:40:00,75.24,75.3,75.18,75.25,116958.0,67.2761,67.3297,67.2224,67.285,116958.0
2015-09-14 10:50:00,75.25,75.25,75.08,75.14,36399.0,67.285,67.285,67.133,67.1867,36399.0
2015-09-14 11:00:00,75.13,75.22,75.13,75.15,61848.0,67.1777,67.2582,67.1777,67.1956,61848.0
2015-09-14 11:10:00,75.17,75.17,75.05,75.07,48432.0,67.2135,67.2135,67.1062,67.1241,48432.0
2015-09-14 11:20:00,75.08,75.1,74.99,75.0,51982.0,67.133,67.1509,67.0526,67.0615,51982.0
2015-09-14 11:30:00,75.0,75.0,74.91,74.97,38425.0,67.0615,67.0615,66.981,67.0347,38425.0
2015-09-14 11:40:00,74.97,75.04,74.91,74.96,36361.0,67.0347,67.0973,66.981,67.0257,36361.0
2015-09-14 11:50:00,74.96,75.09,74.95,75.03,79185.0,67.0257,67.142,67.0168,67.0883,79185.0
2015-09-14 12:00:00,75.03,75.06,74.99,75.01,28457.0,67.0883,67.1151,67.0526,67.0704,28457.0
2015-09-14 12:10:00,75.01,75.02,74.89,74.99,42818.0,67.0704,67.0794,66.9631,67.0526,42818.0
2015-09-14 12:20:00,74.98,75.05,74.94,75.02,48808.0,67.0436,67.1062,67.0078,67.0794,48808.0
2015-09-14 12:30:00,75.01,75.07,74.97,74.98,39350.0,67.0704,67.1241,67.0347,67.0436,39350.0
2015-09-14 12:40:00,74.97,75.0,74.9,74.93,37934.0,67.0347,67.0615,66.9721,66.9989,37934.0
2015-09-14 12:50:00,74.93,74.99,74.9,74.92,42566.0,66.9989,67.0526,66.9721,66.99,42566.0
2015-09-14 13:00:00,74.91,74.94,74.85,74.88,30885.0,66.981,67.0078,66.9274,66.9542,30885.0
2015-09-14 13:10:00,74.88,74.95,74.87,74.94,31994.0,66.9542,67.0168,66.9453,67.0078,31994.0
2015-09-14 13:20:00,74.94,74.95,74.88,74.88,16314.0,67.0078,67.0168,66.9542,66.9542,16314.0
2015-09-14 13:30:00,74.88,74.96,74.87,74.94,38807.0,66.9542,67.0257,66.9453,67.0078,38807.0
2015-09-14 13:40:00,74.97,75.1,74.97,75.1,81682.0,67.0347,67.1509,67.0347,67.1509,81682.0
2015-09-14 13:50:00,75.09,75.16,75.01,75.15,71749.0,67.142,67.2046,67.0704,67.1956,71749.0
2015-09-14 14:00:00,75.14,75.14,75.02,75.04,23002.0,67.1867,67.1867,67.0794,67.0973,23002.0
2015-09-14 14:10:00,75.04,75.1,75.01,75.08,40195.0,67.0973,67.1509,67.0704,67.133,40195.0
2015-09-14 14:20:00,75.09,75.12,75.0,75.01,50954.0,67.142,67.1688,67.0615,67.0704,50954.0
2015-09-14 14:30:00,75.0,75.04,74.97,75.03,45169.0,67.0615,67.0973,67.0347,67.0883,45169.0
2015-09-14 14:40:00,75.04,75.06,74.99,74.99,29564.0,67.0973,67.1151,67.0526,67.0526,29564.0
2015-09-14 14:50:00,74.99,75.09,74.96,75.01,36589.0,67.0526,67.142,67.0257,67.0704,36589.0
2015-09-14 15:00:00,75.01,75.01,74.91,74.95,63493.0,67.0704,67.0704,66.981,67.0168,63493.0
2015-09-14 15:10:00,74.95,75.1,74.95,75.04,60985.0,67.0168,67.1509,67.0168,67.0973,60985.0
2015-09-14 15:20:00,75.03,75.08,75.0,75.03,73626.0,67.0883,67.133,67.0615,67.0883,73626.0
2015-09-14 15:30:00,75.03,75.05,74.94,74.97,99928.0,67.0883,67.1062,67.0078,67.0347,99928.0
2015-09-14 15:40:00,74.97,75.05,74.94,75.0,87564.0,67.0347,67.1062,67.0078,67.0615,87564.0
2015-09-14 15:50:00,75.01,75.15,74.99,75.09,298361.0,67.0704,67.1956,67.0526,67.142,298361.0
2015-09-15 09:30:00,75.14,75.39,74.97,75.0,234669.0,67.1867,67.4102,67.0347,67.0615,234669.0
2015-09-15 09:40:00,75.0,75.0,74.77,74.84,160589.0,67.0615,67.0615,66.8558,66.9184,160589.0
2015-09-15 09:50:00,74.84,74.97,74.84,74.92,232180.0,66.9184,67.0347,66.9184,66.99,232180.0
2015-09-15 10:00:00,74.93,75.03,74.92,74.97,71072.0,66.9989,67.0883,66.99,67.0347,71072.0
2015-09-15 10:10:00,74.96,75.08,74.96,75.06,66009.0,67.0257,67.133,67.0257,67.1151,66009.0
2015-09-15 10:20:00,75.06,75.23,75.03,75.13,119565.0,67.1151,67.2671,67.0883,67.1777,119565.0
2015-09-15 10:30:00,75.15,75.37,75.15,75.29,123694.0,67.1956,67.3923,67.1956,67.3208,123694.0
2015-09-15 10:40:00,75.3,75.57,75.3,75.46,165851.0,67.3297,67.5712,67.3297,67.4728,165851.0
2015-09-15 10:50:00,75.48,75.51,75.42,75.48,80207.0,67.4907,67.5175,67.437,67.4907,80207.0
2015-09-15 11:00:00,75.49,75.52,75.45,75.48,95482.0,67.4996,67.5265,67.4639,67.4907,95482.0
2015-09-15 11:10:00,75.48,75.54,75.44,75.44,50445.0,67.4907,67.5443,67.4549,67.4549,50445.0
2015-09-15 11:20:00,75.45,75.51,75.42,75.47,35185.0,67.4639,67.5175,67.437,67.4817,35185.0
2015-09-15 11:30:00,75.47,75.51,75.4,75.46,34873.0,67.4817,67.5175,67.4192,67.4728,34873.0
2015-09-15 11:40:00,75.45,75.62,75.45,75.59,53812.0,67.4639,67.6159,67.4639,67.589,53812.0
2015-09-15 11:50:00,75.6,75.62,75.54,75.59,87718.0,67.598,67.6159,67.5443,67.589,87718.0
2015-09-15 12:00:00,75.59,75.64,75.57,75.63,81821.0,67.589,67.6338,67.5712,67.6248,81821.0
2015-09-15 12:10:00,75.63,75.72,75.61,75.66,46265.0,67.6248,67.7053,67.6069,67.6516,46265.0
2015-09-15 12:20:00,75.66,75.7,75.62,75.67,45547.0,67.6516,67.6874,67.6159,67.6606,45547.0
2015-09-15 12:30:00,75.67,75.72,75.65,75.7,23187.0,67.6606,67.7053,67.6427,67.6874,23187.0
2015-09-15 12:40:00,75.72,75.73,75.66,75.7,35285.0,67.7053,67.7142,67.6516,67.6874,35285.0
2015-09-15 12:50:00,75.7,75.71,75.64,75.66,27653.0,67.6874,67.6963,67.6338,67.6516,27653.0
2015-09-15 13:00:00,75.66,75.68,75.63,75.67,54119.0,67.6516,67.6695,67.6248,67.6606,54119.0
2015-09-15 13:10:00,75.66,75.81,75.61,75.79,37477.0,67.6516,67.7858,67.6069,67.7679,37477.0
2015-09-15 13:20:00,75.8,75.89,75.79,75.86,140556.0,67.7768,67.8573,67.7679,67.8305,140556.0
2015-09-15 13:30:00,75.86,75.98,75.86,75.94,156724.0,67.8305,67.9378,67.8305,67.902,156724.0
2015-09-15 13:40:00,75.94,75.99,75.9,75.9,35981.0,67.902,67.9467,67.8662,67.8662,35981.0
2015-09-15 13:50:00,75.9,75.92,75.82,75.85,58170.0,67.8662,67.8841,67.7947,67.8215,58170.0
2015-09-15 14:00:00,75.85,75.9,75.82,75.9,120520.0,67.8215,67.8662,67.7947,67.8662,120520.0
2015-09-15 14:10:00,75.9,75.97,75.87,75.88,120873.0,67.8662,67.9288,67.8394,67.8483,120873.0
2015-09-15 14:20:00,75.88,75.88,75.81,75.86,82269.0,67.8483,67.8483,67.7858,67.8305,82269.0
2015-09-15 14:30:00,75.87,75.91,75.85,75.87,76867.0,67.8394,67.8752,67.8215,67.8394,76867.0
2015-09-15 14:40:00,75.87,75.98,75.86,75.95,132714.0,67.8394,67.9378,67.8305,67.9109,132714.0
2015-09-15 14:50:00,75.95,76.01,75.88,76.0,116373.0,67.9109,67.9646,67.8483,67.9556,116373.0
2015-09-15 15:00:00,76.01,76.07,76.0,76.06,184556.0,67.9646,68.0182,67.9556,68.0093,184556.0
2015-09-15 15:10:00,76.07,76.11,76.04,76.04,106147.0,68.0182,68.054,67.9914,67.9914,106147.0
2015-09-15 15:20:00,76.04,76.08,75.99,76.07,91434.0,67.9914,68.0272,67.9467,68.0182,91434.0
2015-09-15 15:30:00,76.06,76.08,75.95,75.95,114411.0,68.0093,68.0272,67.9109,67.9109,114411.0
2015-09-15 15:40:00,75.96,76.04,75.92,75.95,358827.0,67.9199,67.9914,67.8841,67.9109,358827.0
2015-09-15 15:50:00,75.96,76.0,75.9,75.9,480399.0,67.9199,67.9556,67.8662,67.8662,480399.0
2015-09-16 09:30:00,76.04,76.17,75.88,75.99,232663.0,67.9914,68.1077,67.8483,67.9467,232663.0
2015-09-16 09:40:00,75.99,76.03,75.83,75.87,197214.0,67.9467,67.9825,67.8036,67.8394,197214.0
2015-09-16 09:50:00,75.88,75.95,75.83,75.9,112574.0,67.8483,67.9109,67.8036,67.8662,112574.0
2015-09-16 10:00:00,75.9,76.02,75.83,76.0,125752.0,67.8662,67.9735,67.8036,67.9556,125752.0
2015-09-16 10:10:00,76.0,76.07,75.99,76.05,56944.0,67.9556,68.0182,67.9467,68.0004,56944.0
2015-09-16 10:20:00,76.06,76.1,76.04,76.08,113861.0,68.0093,68.0451,67.9914,68.0272,113861.0
2015-09-16 10:30:00,76.08,76.17,76.04,76.1,99721.0,68.0272,68.1077,67.9914,68.0451,99721.0
2015-09-16 10:40:00,76.1,76.11,76.04,76.09,78498.0,68.0451,68.054,67.9914,68.0361,78498.0
2015-09-16 10:50:00,76.08,76.17,76.06,76.15,60718.0,68.0272,68.1077,68.0093,68.0898,60718.0
2015-09-16 11:00:00,76.16,76.31,76.09,76.31,55278.0,68.0987,68.2328,68.0361,68.2328,55278.0
2015-09-16 11:10:00,76.31,76.4,76.31,76.35,147528.0,68.2328,68.3133,68.2328,68.2686,147528.0
2015-09-16 11:20:00,76.36,76.47,76.35,76.44,133225.0,68.2775,68.3759,68.2686,68.3491,133225.0
2015-09-16 11:30:00,76.45,76.46,76.34,76.36,109571.0,68.358,68.367,68.2597,68.2775,109571.0
2015-09-16 11:40:00,76.36,76.42,76.33,76.4,186274.0,68.2775,68.3312,68.2507,68.3133,186274.0
2015-09-16 11:50:00,76.4,76.49,76.38,76.49,121804.0,68.3133,68.3938,68.2954,68.3938,121804.0
2015-09-16 12:00:00,76.5,76.54,76.4,76.41,141629.0,68.4027,68.4385,68.3133,68.3223,141629.0
2015-09-16 12:10:00,76.42,76.49,76.4,76.48,103215.0,68.3312,68.3938,68.3133,68.3848,103215.0
2015-09-16 12:20:00,76.48,76.53,76.46,76.51,69600.0,68.3848,68.4295,68.367,68.4117,69600.0
2015-09-16 12:30:00,76.51,76.61,76.46,76.61,179077.0,68.4117,68.5011,68.367,68.5011,179077.0
2015-09-16 12:40:00,76.61,76.62,76.56,76.57,73222.0,68.5011,68.51,68.4564,68.4653,73222.0
2015-09-16 12:50:00,76.57,76.65,76.55,76.62,76083.0,68.4653,68.5368,68.4474,68.51,76083.0
2015-09-16 13:00:00,76.61,76.63,76.54,76.62,108168.0,68.5011,68.519,68.4385,68.51,108168.0
2015-09-16 13:10:00,76.62,76.63,76.53,76.53,74499.0,68.51,68.519,68.4295,68.4295,74499.0
2015-09-16 13:20:00,76.54,76.55,76.47,76.49,107019.0,68.4385,68.4474,68.3759,68.3938,107019.0
2015-09-16 13:30:00,76.49,76.56,76.47,76.51,91329.0,68.3938,68.4564,68.3759,68.4117,91329.0
2015-09-16 13:40:00,76.52,76.61,76.51,76.59,93279.0,68.4206,68.5011,68.4117,68.4832,93279.0
2015-09-16 13:50:00,76.6,76.67,76.6,76.67,89956.0,68.4921,68.5547,68.4921,68.5547,89956.0
2015-09-16 14:00:00,76.67,76.67,76.6,76.66,109869.0,68.5547,68.5547,68.4921,68.5458,109869.0
2015-09-16 14:10:00,76.66,76.67,76.47,76.51,150674.0,68.5458,68.5547,68.3759,68.4117,150674.0
2015-09-16 14:20:00,76.52,76.52,76.37,76.43,130019.0,68.4206,68.4206,68.2865,68.3401,130019.0
2015-09-16 14:30:00,76.43,76.47,76.39,76.41,145569.0,68.3401,68.3759,68.3044,68.3223,145569.0
2015-09-16 14:40:00,76.41,76.55,76.39,76.55,171793.0,68.3223,68.4474,68.3044,68.4474,171793.0
2015-09-16 14:50:00,76.54,76.67,76.52,76.64,206980.0,68.4385,68.5547,68.4206,68.5279,206980.0
2015-09-16 15:00:00,76.64,76.69,76.59,76.64,235445.0,68.5279,68.5726,68.4832,68.5279,235445.0
2015-09-16 15:10:00,76.64,76.7,76.59,76.67,226784.0,68.5279,68.5816,68.4832,68.5547,226784.0
2015-09-16 15:20:00,76.69,76.79,76.65,76.78,203480.0,68.5726,68.662,68.5368,68.6531,203480.0
2015-09-16 15:30:00,76.78,76.87,76.78,76.84,342501.0,68.6531,68.7336,68.6531,68.7067,342501.0
2015-09-16 15:40:00,76.84,76.87,76.74,76.79,465057.0,68.7067,68.7336,68.6173,68.662,465057.0
2015-09-16 15:50:00,76.79,76.86,76.75,76.76,752591.0,68.662,68.7246,68.6263,68.6352,752591.0
2015-09-17 09:30:00,76.8,77.06,76.76,76.96,191926.0,68.671,68.9035,68.6352,68.814,191926.0
2015-09-17 09:40:00,76.95,77.11,76.9,77.08,142165.0,68.8051,68.9482,68.7604,68.9213,142165.0
2015-09-17 09:50:00,77.07,77.12,76.93,77.0,168464.0,68.9124,68.9571,68.7872,68.8498,168464.0
2015-09-17 10:00:00,77.0,77.08,76.96,77.04,86417.0,68.8498,68.9213,68.814,68.8856,86417.0
2015-09-17 10:10:00,77.04,77.11,76.99,77.08,87308.0,68.8856,68.9482,68.8409,68.9213,87308.0
2015-09-17 10:20:00,77.08,77.09,76.95,76.95,75190.0,68.9213,68.9303,68.8051,68.8051,75190.0
2015-09-17 10:30:00,76.97,76.99,76.91,76.97,71893.0,68.823,68.8409,68.7693,68.823,71893.0
2015-09-17 10:40:00,76.96,77.1,76.95,77.09,93398.0,68.814,68.9392,68.8051,68.9303,93398.0
2015-09-17 10:50:00,77.09,77.09,77.02,77.04,34464.0,68.9303,68.9303,68.8677,68.8856,34464.0
2015-09-17 11:00:00,77.05,77.13,77.01,77.1,88383.0,68.8945,68.966,68.8587,68.9392,88383.0
2015-09-17 11:10:00,77.1,77.14,77.06,77.08,88087.0,68.9392,68.975,68.9035,68.9213,88087.0
2015-09-17 11:20:00,77.08,77.12,77.03,77.08,133341.0,68.9213,68.9571,68.8766,68.9213,133341.0
2015-09-17 11:30:00,77.09,77.1,77.01,77.05,99642.0,68.9303,68.9392,68.8587,68.8945,99642.0
2015-09-17 11:40:00,77.06,77.09,77.04,77.07,92316.0,68.9035,68.9303,68.8856,68.9124,92316.0
2015-09-17 11:50:00,77.07,77.08,77.02,77.04,75680.0,68.9124,68.9213,68.8677,68.8856,75680.0
2015-09-17 12:00:00,77.04,77.06,76.98,77.02,45612.0,68.8856,68.9035,68.8319,68.8677,45612.0
2015-09-17 12:10:00,77.01,77.16,77.0,77.11,32719.0,68.8587,68.9929,68.8498,68.9482,32719.0
2015-09-17 12:20:00,77.1,77.18,77.1,77.18,13785.0,68.9392,69.0107,68.9392,69.0107,13785.0
2015-09-17 12:30:00,77.19,77.24,77.14,77.14,93542.0,69.0197,69.0644,68.975,68.975,93542.0
2015-09-17 12:40:00,77.14,77.16,77.1,77.16,120923.0,68.975,68.9929,68.9392,68.9929,120923.0
2015-09-17 12:50:00,77.15,77.24,77.14,77.21,74204.0,68.9839,69.0644,68.975,69.0376,74204.0
2015-09-17 13:00:00,77.2,77.21,77.15,77.18,23140.0,69.0286,69.0376,68.9839,69.0107,23140.0
2015-09-17 13:10:00,77.17,77.31,77.16,77.31,43525.0,69.0018,69.127,68.9929,69.127,43525.0
2015-09-17 13:20:00,77.31,77.38,77.27,77.28,98130.0,69.127,69.1896,69.0912,69.1002,98130.0
2015-09-17 13:30:00,77.3,77.37,77.24,77.25,89011.0,69.118,69.1806,69.0644,69.0733,89011.0
2015-09-17 13:40:00,77.24,77.3,77.21,77.23,64704.0,69.0644,69.118,69.0376,69.0555,64704.0
2015-09-17 13:50:00,77.24,77.28,77.18,77.2,283320.0,69.0644,69.1002,69.0107,69.0286,283320.0
2015-09-17 14:00:00,77.22,77.59,76.68,77.16,408065.0,69.0465,69.3774,68.5637,68.9929,408065.0
2015-09-17 14:10:00,77.18,77.62,77.18,77.44,578521.0,69.0107,69.4042,69.0107,69.2432,578521.0
2015-09-17 14:20:00,77.46,77.53,77.25,77.26,262398.0,69.2611,69.3237,69.0733,69.0823,262398.0
2015-09-17 14:30:00,77.26,77.55,77.26,77.46,392141.0,69.0823,69.3416,69.0823,69.2611,392141.0
2015-09-17 14:40:00,77.45,78.13,77.45,78.02,676370.0,69.2522,69.8602,69.2522,69.7618,676370.0
2015-09-17 14:50:00,78.04,78.05,77.79,77.88,365773.0,69.7797,69.7887,69.5562,69.6367,365773.0
2015-09-17 15:00:00,77.89,77.99,77.61,77.64,265182.0,69.6456,69.735,69.3952,69.4221,265182.0
2015-09-17 15:10:00,77.63,77.72,77.25,77.35,436352.0,69.4131,69.4936,69.0733,69.1628,436352.0
2015-09-17 15:20:00,77.34,77.34,76.79,77.22,818820.0,69.1538,69.1538,68.662,69.0465,818820.0
2015-09-17 15:30:00,77.21,77.37,77.03,77.16,637258.0,69.0376,69.1806,68.8766,68.9929,637258.0
2015-09-17 15:40:00,77.17,77.28,77.06,77.13,620419.0,69.0018,69.1002,68.9035,68.966,620419.0
2015-09-17 15:50:00,77.13,77.14,76.84,76.98,1192598.0,68.966,68.975,68.7067,68.8319,1192598.0
2015-09-18 09:30:00,75.77,76.01,75.65,75.93,332573.0,68.0094,68.2249,67.9017,68.1531,332573.0
2015-09-18 09:40:00,75.94,76.14,75.89,75.9,310064.0,68.162,68.3415,68.1171,68.1261,310064.0
2015-09-18 09:50:00,75.89,75.98,75.78,75.86,231588.0,68.1171,68.1979,68.0184,68.0902,231588.0
2015-09-18 10:00:00,75.84,76.12,75.74,76.07,377882.0,68.0723,68.3236,67.9825,68.2787,377882.0
2015-09-18 10:10:00,76.07,76.18,75.95,75.97,204125.0,68.2787,68.3774,68.171,68.189,204125.0
2015-09-18 10:20:00,75.97,76.25,75.95,76.14,160875.0,68.189,68.4403,68.171,68.3415,160875.0
2015-09-18 10:30:00,76.13,76.16,75.94,75.96,167916.0,68.3326,68.3595,68.162,68.18,167916.0
2015-09-18 10:40:00,75.96,76.02,75.92,76.0,89034.0,68.18,68.2338,68.1441,68.2159,89034.0
2015-09-18 10:50:00,76.01,76.12,76.0,76.1,68285.0,68.2249,68.3236,68.2159,68.3056,68285.0
2015-09-18 11:00:00,76.1,76.24,76.09,76.17,116643.0,68.3056,68.4313,68.2967,68.3685,116643.0
2015-09-18 11:10:00,76.19,76.19,76.04,76.16,75332.0,68.3864,68.3864,68.2518,68.3595,75332.0
2015-09-18 11:20:00,76.16,76.32,76.15,76.15,105228.0,68.3595,68.5031,68.3505,68.3505,105228.0
2015-09-18 11:30:00,76.14,76.28,76.11,76.28,65917.0,68.3415,68.4672,68.3146,68.4672,65917.0
2015-09-18 11:40:00,76.28,76.49,76.2,76.48,122128.0,68.4672,68.6557,68.3954,68.6467,122128.0
2015-09-18 11:50:00,76.47,76.47,76.33,76.36,91992.0,68.6377,68.6377,68.5121,68.539,91992.0
2015-09-18 12:00:00,76.36,76.38,76.19,76.2,83834.0,68.539,68.557,68.3864,68.3954,83834.0
2015-09-18 12:10:00,76.19,76.19,76.07,76.12,88049.0,68.3864,68.3864,68.2787,68.3236,88049.0
2015-09-18 12:20:00,76.11,76.11,76.0,76.08,87566.0,68.3146,68.3146,68.2159,68.2877,87566.0
2015-09-18 12:30:00,76.07,76.13,76.0,76.07,61034.0,68.2787,68.3326,68.2159,68.2787,61034.0
2015-09-18 12:40:00,76.07,76.07,75.92,76.04,55503.0,68.2787,68.2787,68.1441,68.2518,55503.0
2015-09-18 12:50:00,76.05,76.16,76.05,76.13,45159.0,68.2608,68.3595,68.2608,68.3326,45159.0
2015-09-18 13:00:00,76.11,76.23,76.05,76.17,37858.0,68.3146,68.4223,68.2608,68.3685,37858.0
2015-09-18 13:10:00,76.17,76.19,76.05,76.09,56728.0,68.3685,68.3864,68.2608,68.2967,56728.0
2015-09-18 13:20:00,76.09,76.09,75.86,75.99,98783.0,68.2967,68.2967,68.0902,68.2069,98783.0
2015-09-18 13:30:00,75.98,76.01,75.82,75.83,118840.0,68.1979,68.2249,68.0543,68.0633,118840.0
2015-09-18 13:40:00,75.83,75.93,75.8,75.83,94818.0,68.0633,68.1531,68.0364,68.0633,94818.0
2015-09-18 13:50:00,75.84,75.85,75.62,75.66,327226.0,68.0723,68.0812,67.8748,67.9107,327226.0
2015-09-18 14:00:00,75.66,75.86,75.63,75.79,193515.0,67.9107,68.0902,67.8838,68.0274,193515.0
2015-09-18 14:10:00,75.8,75.91,75.72,75.81,87130.0,68.0364,68.1351,67.9646,68.0453,87130.0
2015-09-18 14:20:00,75.81,75.96,75.79,75.92,133007.0,68.0453,68.18,68.0274,68.1441,133007.0
2015-09-18 14:30:00,75.93,75.94,75.82,75.91,114713.0,68.1531,68.162,68.0543,68.1351,114713.0
2015-09-18 14:40:00,75.92,75.98,75.79,75.79,98089.0,68.1441,68.1979,68.0274,68.0274,98089.0
2015-09-18 14:50:00,75.8,75.88,75.69,75.83,148340.0,68.0364,68.1082,67.9376,68.0633,148340.0
2015-09-18 15:00:00,75.83,75.92,75.63,75.64,335405.0,68.0633,68.1441,67.8838,67.8928,335405.0
2015-09-18 15:10:00,75.65,75.74,75.57,75.59,644157.0,67.9017,67.9825,67.8299,67.8479,644157.0
2015-09-18 15:20:00,75.6,75.62,75.48,75.55,437061.0,67.8569,67.8748,67.7491,67.812,437061.0
2015-09-18 15:30:00,75.55,75.58,75.49,75.51,326349.0,67.812,67.8389,67.7581,67.7761,326349.0
2015-09-18 15:40:00,75.51,75.51,75.34,75.42,779226.0,67.7761,67.7761,67.6235,67.6953,779226.0
2015-09-18 15:50:00,75.42,75.54,75.36,75.48,1539031.0,67.6953,67.803,67.6414,67.7491,1539031.0
2015-09-21 09:30:00,75.82,75.95,75.73,75.78,486781.0,68.0543,68.171,67.9735,68.0184,486781.0
2015-09-21 09:40:00,75.81,76.06,75.77,76.01,267196.0,68.0453,68.2697,68.0094,68.2249,267196.0
2015-09-21 09:50:00,76.01,76.13,75.96,76.01,239356.0,68.2249,68.3326,68.18,68.2249,239356.0
2015-09-21 10:00:00,76.02,76.03,75.94,75.95,123164.0,68.2338,68.2428,68.162,68.171,123164.0
2015-09-21 10:10:00,75.96,76.13,75.96,76.12,111176.0,68.18,68.3326,68.18,68.3236,111176.0
2015-09-21 10:20:00,76.12,76.24,76.11,76.11,91999.0,68.3236,68.4313,68.3146,68.3146,91999.0
2015-09-21 10:30:00,76.12,76.45,76.12,76.39,348761.0,68.3236,68.6198,68.3236,68.5659,348761.0
2015-09-21 10:40:00,76.4,76.41,76.33,76.34,536811.0,68.5749,68.5839,68.5121,68.5211,536811.0
2015-09-21 10:50:00,76.35,76.43,76.35,76.39,270573.0,68.53,68.6018,68.53,68.5659,270573.0
2015-09-21 11:00:00,76.39,76.43,76.37,76.38,115569.0,68.5659,68.6018,68.548,68.557,115569.0
2015-09-21 11:10:00,76.38,76.46,76.38,76.46,60084.0,68.557,68.6288,68.557,68.6288,60084.0
2015-09-21 11:20:00,76.47,76.48,76.34,76.35,95982.0,68.6377,68.6467,68.5211,68.53,95982.0
2015-09-21 11:30:00,76.35,76.37,76.09,76.12,258312.0,68.53,68.548,68.2967,68.3236,258312.0
2015-09-21 11:40:00,76.12,76.15,76.02,76.03,30884.0,68.3236,68.3505,68.2338,68.2428,30884.0
2015-09-21 11:50:00,76.05,76.07,75.97,76.03,75960.0,68.2608,68.2787,68.189,68.2428,75960.0
2015-09-21 12:00:00,76.03,76.03,75.77,75.82,106736.0,68.2428,68.2428,68.0094,68.0543,106736.0
2015-09-21 12:10:00,75.82,75.9,75.81,75.86,153577.0,68.0543,68.1261,68.0453,68.0902,153577.0
2015-09-21 12:20:00,75.86,75.94,75.83,75.9,30959.0,68.0902,68.162,68.0633,68.1261,30959.0
2015-09-21 12:30:00,75.89,75.89,75.72,75.8,62711.0,68.1171,68.1171,67.9646,68.0364,62711.0
2015-09-21 12:40:00,75.8,75.87,75.76,75.77,113623.0,68.0364,68.0992,68.0005,68.0094,113623.0
2015-09-21 12:50:00,75.76,75.78,75.48,75.62,354864.0,68.0005,68.0184,67.7491,67.8748,354864.0
2015-09-21 13:00:00,75.6,75.74,75.57,75.72,307308.0,67.8569,67.9825,67.8299,67.9646,307308.0
2015-09-21 13:10:00,75.71,75.88,75.66,75.84,99414.0,67.9556,68.1082,67.9107,68.0723,99414.0
2015-09-21 13:20:00,75.84,75.94,75.83,75.91,96193.0,68.0723,68.162,68.0633,68.1351,96193.0
2015-09-21 13:30:00,75.92,75.99,75.85,75.97,41288.0,68.1441,68.2069,68.0812,68.189,41288.0
2015-09-21 13:40:00,75.97,76.03,75.89,75.9,32263.0,68.189,68.2428,68.1171,68.1261,32263.0
2015-09-21 13:50:00,75.91,75.92,75.82,75.85,40719.0,68.1351,68.1441,68.0543,68.0812,40719.0
2015-09-21 14:00:00,75.84,75.95,75.83,75.86,109771.0,68.0723,68.171,68.0633,68.0902,109771.0
2015-09-21 14:10:00,75.87,75.87,75.74,75.8,54987.0,68.0992,68.0992,67.9825,68.0364,54987.0
2015-09-21 14:20:00,75.8,75.9,75.8,75.85,75034.0,68.0364,68.1261,68.0364,68.0812,75034.0
2015-09-21 14:30:00,75.85,76.01,75.8,75.99,121881.0,68.0812,68.2249,68.0364,68.2069,121881.0
2015-09-21 14:40:00,76.0,76.05,75.92,76.05,57764.0,68.2159,68.2608,68.1441,68.2608,57764.0
2015-09-21 14:50:00,76.05,76.18,76.04,76.11,155064.0,68.2608,68.3774,68.2518,68.3146,155064.0
2015-09-21 15:00:00,76.12,76.15,76.06,76.14,77133.0,68.3236,68.3505,68.2697,68.3415,77133.0
2015-09-21 15:10:00,76.14,76.17,76.07,76.16,108500.0,68.3415,68.3685,68.2787,68.3595,108500.0
2015-09-21 15:20:00,76.16,76.17,76.06,76.13,87833.0,68.3595,68.3685,68.2697,68.3326,87833.0
2015-09-21 15:30:00,76.14,76.17,75.86,75.91,267821.0,68.3415,68.3685,68.0902,68.1351,267821.0
2015-09-21 15:40:00,75.9,76.05,75.88,76.01,225955.0,68.1261,68.2608,68.1082,68.2249,225955.0
2015-09-21 15:50:00,76.0,76.1,75.94,76.1,470792.0,68.2159,68.3056,68.162,68.3056,470792.0
2015-09-22 09:30:00,75.17,75.28,74.99,75.23,284632.0,67.4709,67.5696,67.3093,67.5247,284632.0
2015-09-22 09:40:00,75.23,75.32,75.14,75.14,230541.0,67.5247,67.6055,67.444,67.444,230541.0
2015-09-22 09:50:00,75.13,75.16,75.03,75.08,283617.0,67.435,67.4619,67.3452,67.3901,283617.0
2015-09-22 10:00:00,75.08,75.25,75.07,75.14,227885.0,67.3901,67.5427,67.3811,67.444,227885.0
2015-09-22 10:10:00,75.14,75.14,75.03,75.04,137108.0,67.444,67.444,67.3452,67.3542,137108.0
2015-09-22 10:20:00,75.04,75.04,74.91,74.99,73469.0,67.3542,67.3542,67.2375,67.3093,73469.0
2015-09-22 10:30:00,74.99,74.99,74.72,74.74,218631.0,67.3093,67.3093,67.067,67.0849,218631.0
2015-09-22 10:40:00,74.73,74.74,74.65,74.66,94191.0,67.076,67.0849,67.0042,67.0131,94191.0
2015-09-22 10:50:00,74.67,74.8,74.66,74.74,70468.0,67.0221,67.1388,67.0131,67.0849,70468.0
2015-09-22 11:00:00,74.75,74.8,74.7,74.71,78491.0,67.0939,67.1388,67.049,67.058,78491.0
2015-09-22 11:10:00,74.71,74.86,74.7,74.82,74056.0,67.058,67.1926,67.049,67.1567,74056.0
2015-09-22 11:20:00,74.82,74.83,74.68,74.7,171024.0,67.1567,67.1657,67.0311,67.049,171024.0
2015-09-22 11:30:00,74.69,74.8,74.68,74.68,108329.0,67.0401,67.1388,67.0311,67.0311,108329.0
2015-09-22 11:40:00,74.68,74.72,74.62,74.72,74150.0,67.0311,67.067,66.9772,67.067,74150.0
2015-09-22 11:50:00,74.72,74.77,74.7,74.75,80385.0,67.067,67.1119,67.049,67.0939,80385.0
2015-09-22 12:00:00,74.73,74.93,74.64,74.92,160427.0,67.076,67.2555,66.9952,67.2465,160427.0
2015-09-22 12:10:00,74.92,74.97,74.82,74.89,86294.0,67.2465,67.2914,67.1567,67.2196,86294.0
2015-09-22 12:20:00,74.89,74.92,74.79,74.85,128429.0,67.2196,67.2465,67.1298,67.1837,128429.0
2015-09-22 12:30:00,74.85,74.88,74.77,74.86,120537.0,67.1837,67.2106,67.1119,67.1926,120537.0
2015-09-22 12:40:00,74.87,74.92,74.74,74.76,104864.0,67.2016,67.2465,67.0849,67.1029,104864.0
2015-09-22 12:50:00,74.75,74.76,74.59,74.62,94805.0,67.0939,67.1029,66.9503,66.9772,94805.0
2015-09-22 13:00:00,74.6,74.82,74.59,74.71,59161.0,66.9593,67.1567,66.9503,67.058,59161.0
2015-09-22 13:10:00,74.71,74.79,74.68,74.75,43754.0,67.058,67.1298,67.0311,67.0939,43754.0
2015-09-22 13:20:00,74.75,74.75,74.58,74.59,93873.0,67.0939,67.0939,66.9413,66.9503,93873.0
2015-09-22 13:30:00,74.58,74.67,74.57,74.65,94698.0,66.9413,67.0221,66.9323,67.0042,94698.0
2015-09-22 13:40:00,74.66,74.79,74.66,74.71,87177.0,67.0131,67.1298,67.0131,67.058,87177.0
2015-09-22 13:50:00,74.71,74.76,74.64,74.75,64934.0,67.058,67.1029,66.9952,67.0939,64934.0
2015-09-22 14:00:00,74.75,74.83,74.66,74.69,78717.0,67.0939,67.1657,67.0131,67.0401,78717.0
2015-09-22 14:10:00,74.68,74.78,74.63,74.75,71649.0,67.0311,67.1208,66.9862,67.0939,71649.0
2015-09-22 14:20:00,74.76,74.77,74.67,74.76,159375.0,67.1029,67.1119,67.0221,67.1029,159375.0
2015-09-22 14:30:00,74.76,74.89,74.74,74.86,121520.0,67.1029,67.2196,67.0849,67.1926,121520.0
2015-09-22 14:40:00,74.86,74.87,74.69,74.71,221493.0,67.1926,67.2016,67.0401,67.058,221493.0
2015-09-22 14:50:00,74.72,74.91,74.71,74.9,299675.0,67.067,67.2375,67.058,67.2285,299675.0
2015-09-22 15:00:00,74.89,74.93,74.83,74.86,76592.0,67.2196,67.2555,67.1657,67.1926,76592.0
2015-09-22 15:10:00,74.86,74.9,74.79,74.84,87429.0,67.1926,67.2285,67.1298,67.1747,87429.0
2015-09-22 15:20:00,74.84,75.03,74.82,75.02,220121.0,67.1747,67.3452,67.1567,67.3363,220121.0
2015-09-22 15:30:00,75.02,75.2,75.01,75.18,205742.0,67.3363,67.4978,67.3273,67.4799,205742.0
2015-09-22 15:40:00,75.19,75.23,75.08,75.1,325118.0,67.4888,67.5247,67.3901,67.4081,325118.0
2015-09-22 15:50:00,75.1,75.21,75.03,75.1,440347.0,67.4081,67.5068,67.3452,67.4081,440347.0
2015-09-23 09:30:00,75.1,75.31,75.03,75.03,130467.0,67.4081,67.5966,67.3452,67.3452,130467.0
2015-09-23 09:40:00,75.04,75.11,74.9,74.91,118418.0,67.3542,67.417,67.2285,67.2375,118418.0
2015-09-23 09:50:00,74.92,75.1,74.85,75.08,83975.0,67.2465,67.4081,67.1837,67.3901,83975.0
2015-09-23 10:00:00,75.09,75.21,75.02,75.02,191453.0,67.3991,67.5068,67.3363,67.3363,191453.0
2015-09-23 10:10:00,75.02,75.16,75.01,75.16,42185.0,67.3363,67.4619,67.3273,67.4619,42185.0
2015-09-23 10:20:00,75.15,75.22,75.05,75.16,62152.0,67.4529,67.5158,67.3632,67.4619,62152.0
2015-09-23 10:30:00,75.17,75.24,75.11,75.11,108631.0,67.4709,67.5337,67.417,67.417,108631.0
2015-09-23 10:40:00,75.11,75.19,75.06,75.18,136468.0,67.417,67.4888,67.3722,67.4799,136468.0
2015-09-23 10:50:00,75.17,75.3,75.17,75.21,191634.0,67.4709,67.5876,67.4709,67.5068,191634.0
2015-09-23 11:00:00,75.22,75.23,75.12,75.16,98410.0,67.5158,67.5247,67.426,67.4619,98410.0
2015-09-23 11:10:00,75.15,75.15,74.94,74.98,93523.0,67.4529,67.4529,67.2645,67.3004,93523.0
2015-09-23 11:20:00,74.97,74.97,74.86,74.89,28240.0,67.2914,67.2914,67.1926,67.2196,28240.0
2015-09-23 11:30:00,74.88,74.91,74.82,74.88,141369.0,67.2106,67.2375,67.1567,67.2106,141369.0
2015-09-23 11:40:00,74.88,74.88,74.71,74.8,135072.0,67.2106,67.2106,67.058,67.1388,135072.0
2015-09-23 11:50:00,74.8,74.82,74.7,74.77,148382.0,67.1388,67.1567,67.049,67.1119,148382.0
2015-09-23 12:00:00,74.77,74.77,74.66,74.71,322830.0,67.1119,67.1119,67.0131,67.058,322830.0
2015-09-23 12:10:00,74.71,74.76,74.69,74.75,53281.0,67.058,67.1029,67.0401,67.0939,53281.0
2015-09-23 12:20:00,74.76,74.79,74.68,74.76,73717.0,67.1029,67.1298,67.0311,67.1029,73717.0
2015-09-23 12:30:00,74.76,74.79,74.71,74.72,135954.0,67.1029,67.1298,67.058,67.067,135954.0
2015-09-23 12:40:00,74.73,74.77,74.7,74.73,112687.0,67.076,67.1119,67.049,67.076,112687.0
2015-09-23 12:50:00,74.73,74.86,74.73,74.82,173787.0,67.076,67.1926,67.076,67.1567,173787.0
2015-09-23 13:00:00,74.83,74.92,74.8,74.89,40219.0,67.1657,67.2465,67.1388,67.2196,40219.0
2015-09-23 13:10:00,74.89,74.91,74.87,74.89,25746.0,67.2196,67.2375,67.2016,67.2196,25746.0
2015-09-23 13:20:00,74.89,74.9,74.74,74.74,47030.0,67.2196,67.2285,67.0849,67.0849,47030.0
2015-09-23 13:30:00,74.75,74.84,74.74,74.82,153615.0,67.0939,67.1747,67.0849,67.1567,153615.0
2015-09-23 13:40:00,74.81,75.04,74.79,75.0,209501.0,67.1478,67.3542,67.1298,67.3183,209501.0
2015-09-23 13:50:00,74.99,75.0,74.92,74.95,156136.0,67.3093,67.3183,67.2465,67.2734,156136.0
2015-09-23 14:00:00,74.95,75.15,74.94,75.09,154315.0,67.2734,67.4529,67.2645,67.3991,154315.0
2015-09-23 14:10:00,75.09,75.14,75.04,75.04,35407.0,67.3991,67.444,67.3542,67.3542,35407.0
2015-09-23 14:20:00,75.03,75.06,74.96,75.0,39045.0,67.3452,67.3722,67.2824,67.3183,39045.0
2015-09-23 14:30:00,75.0,75.07,74.9,74.92,59414.0,67.3183,67.3811,67.2285,67.2465,59414.0
2015-09-23 14:40:00,74.91,74.96,74.84,74.95,40182.0,67.2375,67.2824,67.1747,67.2734,40182.0
2015-09-23 14:50:00,74.94,74.97,74.84,74.9,215933.0,67.2645,67.2914,67.1747,67.2285,215933.0
2015-09-23 15:00:00,74.89,74.98,74.84,74.93,291171.0,67.2196,67.3004,67.1747,67.2555,291171.0
2015-09-23 15:10:00,74.93,74.95,74.81,74.92,84769.0,67.2555,67.2734,67.1478,67.2465,84769.0
2015-09-23 15:20:00,74.92,74.97,74.85,74.94,171836.0,67.2465,67.2914,67.1837,67.2645,171836.0
2015-09-23 15:30:00,74.94,74.98,74.87,74.96,87667.0,67.2645,67.3004,67.2016,67.2824,87667.0
2015-09-23 15:40:00,74.95,75.04,74.95,75.03,266327.0,67.2734,67.3542,67.2734,67.3452,266327.0
2015-09-23 15:50:00,75.04,75.07,74.91,74.91,520445.0,67.3542,67.3811,67.2375,67.2375,520445.0
2015-09-24 09:30:00,74.47,74.54,74.29,74.29,179822.0,66.8426,66.9054,66.681,66.681,179822.0
2015-09-24 09:40:00,74.29,74.29,73.99,74.03,477638.0,66.681,66.681,66.4118,66.4477,477638.0
2015-09-24 09:50:00,74.02,74.07,73.94,74.05,139043.0,66.4387,66.4836,66.3669,66.4656,139043.0
2015-09-24 10:00:00,74.04,74.19,74.01,74.15,307087.0,66.4566,66.5913,66.4297,66.5554,307087.0
2015-09-24 10:10:00,74.15,74.25,74.08,74.16,116798.0,66.5554,66.6451,66.4925,66.5643,116798.0
2015-09-24 10:20:00,74.17,74.17,73.91,73.94,283218.0,66.5733,66.5733,66.3399,66.3669,283218.0
2015-09-24 10:30:00,73.94,74.08,73.9,73.93,146137.0,66.3669,66.4925,66.331,66.3579,146137.0
2015-09-24 10:40:00,73.92,73.92,73.77,73.85,140712.0,66.3489,66.3489,66.2143,66.2861,140712.0
2015-09-24 10:50:00,73.84,73.89,73.8,73.82,105472.0,66.2771,66.322,66.2412,66.2592,105472.0
2015-09-24 11:00:00,73.82,73.83,73.68,73.82,121926.0,66.2592,66.2681,66.1335,66.2592,121926.0
2015-09-24 11:10:00,73.82,73.84,73.72,73.84,103189.0,66.2592,66.2771,66.1694,66.2771,103189.0
2015-09-24 11:20:00,73.83,73.89,73.78,73.78,86324.0,66.2681,66.322,66.2233,66.2233,86324.0
2015-09-24 11:30:00,73.78,73.95,73.78,73.92,165070.0,66.2233,66.3758,66.2233,66.3489,165070.0
2015-09-24 11:40:00,73.91,73.98,73.86,73.87,47137.0,66.3399,66.4028,66.2951,66.304,47137.0
2015-09-24 11:50:00,73.88,73.99,73.85,73.97,83924.0,66.313,66.4118,66.2861,66.3938,83924.0
2015-09-24 12:00:00,73.97,74.05,73.9,73.98,170126.0,66.3938,66.4656,66.331,66.4028,170126.0
2015-09-24 12:10:00,73.98,73.99,73.93,73.97,40215.0,66.4028,66.4118,66.3579,66.3938,40215.0
2015-09-24 12:20:00,73.96,74.07,73.96,74.07,80480.0,66.3848,66.4836,66.3848,66.4836,80480.0
2015-09-24 12:30:00,74.08,74.26,74.08,74.17,65707.0,66.4925,66.6541,66.4925,66.5733,65707.0
2015-09-24 12:40:00,74.18,74.22,74.07,74.11,247354.0,66.5823,66.6182,66.4836,66.5195,247354.0
2015-09-24 12:50:00,74.1,74.13,74.0,74.0,70163.0,66.5105,66.5374,66.4207,66.4207,70163.0
2015-09-24 13:00:00,74.0,74.06,73.95,74.02,137899.0,66.4207,66.4746,66.3758,66.4387,137899.0
2015-09-24 13:10:00,74.02,74.1,73.95,73.96,135473.0,66.4387,66.5105,66.3758,66.3848,135473.0
2015-09-24 13:20:00,73.96,73.99,73.88,73.96,168825.0,66.3848,66.4118,66.313,66.3848,168825.0
2015-09-24 13:30:00,73.98,74.01,73.92,73.97,68340.0,66.4028,66.4297,66.3489,66.3938,68340.0
2015-09-24 13:40:00,73.98,74.16,73.96,74.15,52322.0,66.4028,66.5643,66.3848,66.5554,52322.0
2015-09-24 13:50:00,74.15,74.2,74.09,74.1,124127.0,66.5554,66.6002,66.5015,66.5105,124127.0
2015-09-24 14:00:00,74.12,74.14,74.05,74.12,183711.0,66.5284,66.5464,66.4656,66.5284,183711.0
2015-09-24 14:10:00,74.14,74.26,74.1,74.25,234843.0,66.5464,66.6541,66.5105,66.6451,234843.0
2015-09-24 14:20:00,74.24,74.4,74.24,74.35,163130.0,66.6361,66.7798,66.6361,66.7349,163130.0
2015-09-24 14:30:00,74.35,74.36,74.27,74.35,63302.0,66.7349,66.7439,66.6631,66.7349,63302.0
2015-09-24 14:40:00,74.36,74.67,74.27,74.66,240368.0,66.7439,67.0221,66.6631,67.0131,240368.0
2015-09-24 14:50:00,74.65,74.81,74.6,74.67,203329.0,67.0042,67.1478,66.9593,67.0221,203329.0
2015-09-24 15:00:00,74.67,74.75,74.42,74.46,207579.0,67.0221,67.0939,66.7977,66.8336,207579.0
2015-09-24 15:10:00,74.45,74.66,74.38,74.64,167569.0,66.8246,67.0131,66.7618,66.9952,167569.0
2015-09-24 15:20:00,74.65,74.79,74.62,74.72,146047.0,67.0042,67.1298,66.9772,67.067,146047.0
2015-09-24 15:30:00,74.73,74.77,74.54,74.59,131335.0,67.076,67.1119,66.9054,66.9503,131335.0
2015-09-24 15:40:00,74.59,74.75,74.58,74.68,146893.0,66.9503,67.0939,66.9413,67.0311,146893.0
2015-09-24 15:50:00,74.68,74.82,74.53,74.7,457250.0,67.0311,67.1567,66.8964,67.049,457250.0
2015-09-25 09:30:00,75.53,75.7,75.26,75.32,359837.0,67.794,67.9466,67.5517,67.6055,359837.0
2015-09-25 09:40:00,75.28,75.4,75.25,75.4,303080.0,67.5696,67.6773,67.5427,67.6773,303080.0
2015-09-25 09:50:00,75.4,75.46,75.33,75.33,218481.0,67.6773,67.7312,67.6145,67.6145,218481.0
2015-09-25 10:00:00,75.34,75.4,75.22,75.27,109381.0,67.6235,67.6773,67.5158,67.5607,109381.0
2015-09-25 10:10:00,75.26,75.33,75.18,75.26,69735.0,67.5517,67.6145,67.4799,67.5517,69735.0
2015-09-25 10:20:00,75.27,75.35,75.17,75.23,78049.0,67.5607,67.6325,67.4709,67.5247,78049.0
2015-09-25 10:30:00,75.24,75.34,75.13,75.32,113683.0,67.5337,67.6235,67.435,67.6055,113683.0
2015-09-25 10:40:00,75.32,75.39,75.25,75.37,144912.0,67.6055,67.6684,67.5427,67.6504,144912.0
2015-09-25 10:50:00,75.38,75.49,75.38,75.49,125076.0,67.6594,67.7581,67.6594,67.7581,125076.0
2015-09-25 11:00:00,75.48,75.48,75.37,75.41,50859.0,67.7491,67.7491,67.6504,67.6863,50859.0
2015-09-25 11:10:00,75.4,75.49,75.4,75.41,22473.0,67.6773,67.7581,67.6773,67.6863,22473.0
2015-09-25 11:20:00,75.38,75.47,75.38,75.43,227725.0,67.6594,67.7402,67.6594,67.7043,227725.0
2015-09-25 11:30:00,75.44,75.46,75.32,75.33,75123.0,67.7132,67.7312,67.6055,67.6145,75123.0
2015-09-25 11:40:00,75.32,75.41,75.32,75.37,27847.0,67.6055,67.6863,67.6055,67.6504,27847.0
2015-09-25 11:50:00,75.36,75.47,75.36,75.45,53678.0,67.6414,67.7402,67.6414,67.7222,53678.0
2015-09-25 12:00:00,75.44,75.45,75.38,75.42,42456.0,67.7132,67.7222,67.6594,67.6953,42456.0
2015-09-25 12:10:00,75.41,75.45,75.27,75.28,64829.0,67.6863,67.7222,67.5607,67.5696,64829.0
2015-09-25 12:20:00,75.28,75.32,75.22,75.32,134018.0,67.5696,67.6055,67.5158,67.6055,134018.0
2015-09-25 12:30:00,75.32,75.36,75.31,75.35,24693.0,67.6055,67.6414,67.5966,67.6325,24693.0
2015-09-25 12:40:00,75.33,75.45,75.33,75.38,42200.0,67.6145,67.7222,67.6145,67.6594,42200.0
2015-09-25 12:50:00,75.38,75.47,75.36,75.44,31639.0,67.6594,67.7402,67.6414,67.7132,31639.0
2015-09-25 13:00:00,75.45,75.58,75.44,75.57,97646.0,67.7222,67.8389,67.7132,67.8299,97646.0
2015-09-25 13:10:00,75.56,75.6,75.36,75.55,26611.0,67.8209,67.8569,67.6414,67.812,26611.0
2015-09-25 13:20:00,75.56,75.56,75.44,75.46,87526.0,67.8209,67.8209,67.7132,67.7312,87526.0
2015-09-25 13:30:00,75.47,75.47,75.39,75.45,30814.0,67.7402,67.7402,67.6684,67.7222,30814.0
2015-09-25 13:40:00,75.44,75.49,75.39,75.49,38301.0,67.7132,67.7581,67.6684,67.7581,38301.0
2015-09-25 13:50:00,75.48,75.51,75.42,75.45,37594.0,67.7491,67.7761,67.6953,67.7222,37594.0
2015-09-25 14:00:00,75.45,75.55,75.44,75.49,55966.0,67.7222,67.812,67.7132,67.7581,55966.0
2015-09-25 14:10:00,75.49,75.49,75.21,75.22,196324.0,67.7581,67.7581,67.5068,67.5158,196324.0
2015-09-25 14:20:00,75.21,75.23,75.03,75.07,284576.0,67.5068,67.5247,67.3452,67.3811,284576.0
2015-09-25 14:30:00,75.06,75.12,74.94,75.01,215971.0,67.3722,67.426,67.2645,67.3273,215971.0
2015-09-25 14:40:00,75.0,75.02,74.66,74.66,275871.0,67.3183,67.3363,67.0131,67.0131,275871.0
2015-09-25 14:50:00,74.67,74.85,74.6,74.84,172174.0,67.0221,67.1837,66.9593,67.1747,172174.0
2015-09-25 15:00:00,74.83,74.85,74.45,74.45,168793.0,67.1657,67.1837,66.8246,66.8246,168793.0
2015-09-25 15:10:00,74.45,74.5,74.34,74.42,167870.0,66.8246,66.8695,66.7259,66.7977,167870.0
2015-09-25 15:20:00,74.43,74.69,74.39,74.61,203437.0,66.8067,67.0401,66.7708,66.9683,203437.0
2015-09-25 15:30:00,74.6,74.76,74.55,74.62,157393.0,66.9593,67.1029,66.9144,66.9772,157393.0
2015-09-25 15:40:00,74.62,74.84,74.57,74.79,344356.0,66.9772,67.1747,66.9323,67.1298,344356.0
2015-09-25 15:50:00,74.8,74.8,74.64,74.69,378312.0,67.1388,67.1388,66.9952,67.0401,378312.0
2015-09-28 09:30:00,74.19,74.46,74.1,74.31,108104.0,66.5913,66.8336,66.5105,66.699,108104.0
2015-09-28 09:40:00,74.31,74.43,74.14,74.19,173595.0,66.699,66.8067,66.5464,66.5913,173595.0
2015-09-28 09:50:00,74.2,74.25,73.93,73.93,229892.0,66.6002,66.6451,66.3579,66.3579,229892.0
2015-09-28 10:00:00,73.89,73.97,73.65,73.65,238778.0,66.322,66.3938,66.1066,66.1066,238778.0
2015-09-28 10:10:00,73.65,73.66,73.38,73.52,1906030.0,66.1066,66.1156,65.8642,65.9899,1906030.0
2015-09-28 10:20:00,73.52,73.69,73.47,73.64,587628.0,65.9899,66.1425,65.945,66.0976,587628.0
2015-09-28 10:30:00,73.63,73.63,73.43,73.49,164727.0,66.0886,66.0886,65.9091,65.963,164727.0
2015-09-28 10:40:00,73.49,73.58,73.43,73.51,127525.0,65.963,66.0437,65.9091,65.9809,127525.0
2015-09-28 10:50:00,73.51,73.61,73.42,73.58,108876.0,65.9809,66.0707,65.9001,66.0437,108876.0
2015-09-28 11:00:00,73.6,73.7,73.56,73.58,108283.0,66.0617,66.1515,66.0258,66.0437,108283.0
2015-09-28 11:10:00,73.58,73.61,73.5,73.5,140174.0,66.0437,66.0707,65.9719,65.9719,140174.0
2015-09-28 11:20:00,73.5,73.56,73.25,73.29,104880.0,65.9719,66.0258,65.7475,65.7834,104880.0
2015-09-28 11:30:00,73.29,73.36,73.23,73.3,102484.0,65.7834,65.8463,65.7296,65.7924,102484.0
2015-09-28 11:40:00,73.3,73.33,73.22,73.26,356513.0,65.7924,65.8194,65.7206,65.7565,356513.0
2015-09-28 11:50:00,73.26,73.32,73.21,73.21,121566.0,65.7565,65.8104,65.7116,65.7116,121566.0
2015-09-28 12:00:00,73.21,73.24,73.11,73.13,141092.0,65.7116,65.7386,65.6219,65.6398,141092.0
2015-09-28 12:10:00,73.13,73.15,73.05,73.07,195491.0,65.6398,65.6578,65.568,65.586,195491.0
2015-09-28 12:20:00,73.07,73.19,73.03,73.14,152387.0,65.586,65.6937,65.5501,65.6488,152387.0
2015-09-28 12:30:00,73.14,73.15,72.98,73.01,108872.0,65.6488,65.6578,65.5052,65.5321,108872.0
2015-09-28 12:40:00,73.01,73.06,72.9,72.94,138310.0,65.5321,65.577,65.4334,65.4693,138310.0
2015-09-28 12:50:00,72.93,72.98,72.85,72.86,172548.0,65.4603,65.5052,65.3885,65.3975,172548.0
2015-09-28 13:00:00,72.86,73.09,72.85,73.07,137976.0,65.3975,65.6039,65.3885,65.586,137976.0
2015-09-28 13:10:00,73.06,73.06,72.86,72.91,62641.0,65.577,65.577,65.3975,65.4424,62641.0
2015-09-28 13:20:00,72.9,72.94,72.78,72.8,255433.0,65.4334,65.4693,65.3257,65.3436,255433.0
2015-09-28 13:30:00,72.79,72.96,72.77,72.95,118927.0,65.3347,65.4872,65.3167,65.4783,118927.0
2015-09-28 13:40:00,72.94,72.95,72.83,72.83,95187.0,65.4693,65.4783,65.3706,65.3706,95187.0
2015-09-28 13:50:00,72.83,72.85,72.68,72.68,183198.0,65.3706,65.3885,65.2359,65.2359,183198.0
2015-09-28 14:00:00,72.69,72.72,72.5,72.62,331851.0,65.2449,65.2718,65.0744,65.1821,331851.0
2015-09-28 14:10:00,72.62,72.62,72.37,72.42,771574.0,65.1821,65.1821,64.9577,65.0026,771574.0
2015-09-28 14:20:00,72.42,72.6,72.37,72.6,204935.0,65.0026,65.1641,64.9577,65.1641,204935.0
2015-09-28 14:30:00,72.6,72.72,72.54,72.72,264844.0,65.1641,65.2718,65.1103,65.2718,264844.0
2015-09-28 14:40:00,72.72,72.81,72.65,72.67,193375.0,65.2718,65.3526,65.209,65.227,193375.0
2015-09-28 14:50:00,72.67,72.68,72.48,72.56,333024.0,65.227,65.2359,65.0564,65.1282,333024.0
2015-09-28 15:00:00,72.56,72.58,72.46,72.47,567027.0,65.1282,65.1462,65.0385,65.0474,567027.0
2015-09-28 15:10:00,72.47,72.57,72.38,72.56,136520.0,65.0474,65.1372,64.9667,65.1282,136520.0
2015-09-28 15:20:00,72.57,72.6,72.44,72.47,139013.0,65.1372,65.1641,65.0205,65.0474,139013.0
2015-09-28 15:30:00,72.47,72.79,72.46,72.66,341589.0,65.0474,65.3347,65.0385,65.218,341589.0
2015-09-28 15:40:00,72.65,72.8,72.62,72.69,369050.0,65.209,65.3436,65.1821,65.2449,369050.0
2015-09-28 15:50:00,72.69,72.78,72.47,72.53,1029283.0,65.2449,65.3257,65.0474,65.1013,1029283.0
2015-09-29 09:30:00,72.58,72.85,72.34,72.35,177545.0,65.1462,65.3885,64.9307,64.9397,177545.0
2015-09-29 09:40:00,72.35,72.36,72.03,72.03,199982.0,64.9397,64.9487,64.6525,64.6525,199982.0
2015-09-29 09:50:00,72.02,72.6,71.99,72.56,423082.0,64.6435,65.1641,64.6166,65.1282,423082.0
2015-09-29 10:00:00,72.58,72.73,72.47,72.5,255138.0,65.1462,65.2808,65.0474,65.0744,255138.0
2015-09-29 10:10:00,72.51,72.94,72.51,72.87,108457.0,65.0833,65.4693,65.0833,65.4065,108457.0
2015-09-29 10:20:00,72.87,73.04,72.78,73.03,149865.0,65.4065,65.5591,65.3257,65.5501,149865.0
2015-09-29 10:30:00,73.04,73.1,72.88,72.88,105565.0,65.5591,65.6129,65.4154,65.4154,105565.0
2015-09-29 10:40:00,72.87,72.89,72.55,72.55,124717.0,65.4065,65.4244,65.1192,65.1192,124717.0
2015-09-29 10:50:00,72.56,72.66,72.49,72.64,193698.0,65.1282,65.218,65.0654,65.2,193698.0
2015-09-29 11:00:00,72.66,72.74,72.57,72.59,107256.0,65.218,65.2898,65.1372,65.1551,107256.0
2015-09-29 11:10:00,72.59,72.6,72.37,72.38,101598.0,65.1551,65.1641,64.9577,64.9667,101598.0
2015-09-29 11:20:00,72.39,72.55,72.31,72.5,96468.0,64.9756,65.1192,64.9038,65.0744,96468.0
2015-09-29 11:30:00,72.51,72.53,72.28,72.48,89701.0,65.0833,65.1013,64.8769,65.0564,89701.0
2015-09-29 11:40:00,72.47,72.6,72.42,72.57,93764.0,65.0474,65.1641,65.0026,65.1372,93764.0
2015-09-29 11:50:00,72.57,72.71,72.52,72.52,51576.0,65.1372,65.2629,65.0923,65.0923,51576.0
2015-09-29 12:00:00,72.52,72.55,72.38,72.39,52769.0,65.0923,65.1192,64.9667,64.9756,52769.0
2015-09-29 12:10:00,72.39,72.4,72.22,72.32,107935.0,64.9756,64.9846,64.823,64.9128,107935.0
2015-09-29 12:20:00,72.31,72.45,72.27,72.44,83782.0,64.9038,65.0295,64.8679,65.0205,83782.0
2015-09-29 12:30:00,72.44,72.48,72.35,72.35,102021.0,65.0205,65.0564,64.9397,64.9397,102021.0
2015-09-29 12:40:00,72.35,72.41,72.24,72.34,129365.0,64.9397,64.9936,64.841,64.9307,129365.0
2015-09-29 12:50:00,72.35,72.37,72.22,72.22,83876.0,64.9397,64.9577,64.823,64.823,83876.0
2015-09-29 13:00:00,72.24,72.47,72.22,72.4,146621.0,64.841,65.0474,64.823,64.9846,146621.0
2015-09-29 13:10:00,72.4,72.62,72.37,72.61,234966.0,64.9846,65.1821,64.9577,65.1731,234966.0
2015-09-29 13:20:00,72.61,72.73,72.59,72.68,111224.0,65.1731,65.2808,65.1551,65.2359,111224.0
2015-09-29 13:30:00,72.71,72.78,72.66,72.7,64720.0,65.2629,65.3257,65.218,65.2539,64720.0
2015-09-29 13:40:00,72.71,72.85,72.71,72.73,168567.0,65.2629,65.3885,65.2629,65.2808,168567.0
2015-09-29 13:50:00,72.74,72.78,72.67,72.77,51995.0,65.2898,65.3257,65.227,65.3167,51995.0
2015-09-29 14:00:00,72.77,72.77,72.53,72.58,85158.0,65.3167,65.3167,65.1013,65.1462,85158.0
2015-09-29 14:10:00,72.58,72.63,72.5,72.61,111687.0,65.1462,65.191,65.0744,65.1731,111687.0
2015-09-29 14:20:00,72.62,72.72,72.54,72.7,133884.0,65.1821,65.2718,65.1103,65.2539,133884.0
2015-09-29 14:30:00,72.68,72.72,72.52,72.61,83026.0,65.2359,65.2718,65.0923,65.1731,83026.0
2015-09-29 14:40:00,72.61,72.63,72.39,72.39,85966.0,65.1731,65.191,64.9756,64.9756,85966.0
2015-09-29 14:50:00,72.38,72.43,72.25,72.25,110073.0,64.9667,65.0115,64.85,64.85,110073.0
2015-09-29 15:00:00,72.23,72.29,72.09,72.14,233747.0,64.832,64.8859,64.7064,64.7512,233747.0
2015-09-29 15:10:00,72.13,72.22,72.06,72.08,115273.0,64.7423,64.823,64.6794,64.6974,115273.0
2015-09-29 15:20:00,72.08,72.08,71.86,71.88,184439.0,64.6974,64.6974,64.4999,64.5179,184439.0
2015-09-29 15:30:00,71.88,72.2,71.87,72.07,301019.0,64.5179,64.8051,64.5089,64.6884,301019.0
2015-09-29 15:40:00,72.07,72.24,71.94,72.24,224092.0,64.6884,64.841,64.5717,64.841,224092.0
2015-09-29 15:50:00,72.24,72.45,72.19,72.3,413629.0,64.841,65.0295,64.7961,64.8948,413629.0
2015-09-30 09:30:00,73.38,73.66,73.04,73.64,211117.0,65.8642,66.1156,65.5591,66.0976,211117.0
2015-09-30 09:40:00,73.64,73.72,73.41,73.55,222030.0,66.0976,66.1694,65.8912,66.0168,222030.0
2015-09-30 09:50:00,73.56,73.67,73.44,73.47,124277.0,66.0258,66.1245,65.9181,65.945,124277.0
2015-09-30 10:00:00,73.46,73.7,73.35,73.66,170113.0,65.936,66.1515,65.8373,66.1156,170113.0
2015-09-30 10:10:00,73.67,73.67,73.51,73.55,124501.0,66.1245,66.1245,65.9809,66.0168,124501.0
2015-09-30 10:20:00,73.55,73.71,73.55,73.69,109935.0,66.0168,66.1604,66.0168,66.1425,109935.0
2015-09-30 10:30:00,73.68,73.83,73.62,73.77,170358.0,66.1335,66.2681,66.0796,66.2143,170358.0
2015-09-30 10:40:00,73.77,73.87,73.75,73.83,84237.0,66.2143,66.304,66.1963,66.2681,84237.0
2015-09-30 10:50:00,73.84,73.88,73.65,73.69,183041.0,66.2771,66.313,66.1066,66.1425,183041.0
2015-09-30 11:00:00,73.69,73.71,73.57,73.64,271059.0,66.1425,66.1604,66.0348,66.0976,271059.0
2015-09-30 11:10:00,73.65,73.8,73.64,73.78,288959.0,66.1066,66.2412,66.0976,66.2233,288959.0
2015-09-30 11:20:00,73.79,73.85,73.69,73.83,354058.0,66.2322,66.2861,66.1425,66.2681,354058.0
2015-09-30 11:30:00,73.83,73.9,73.73,73.75,403448.0,66.2681,66.331,66.1784,66.1963,403448.0
2015-09-30 11:40:00,73.74,73.76,73.54,73.6,428074.0,66.1874,66.2053,66.0078,66.0617,428074.0
2015-09-30 11:50:00,73.59,73.62,73.47,73.57,233218.0,66.0527,66.0796,65.945,66.0348,233218.0
2015-09-30 12:00:00,73.57,73.62,73.4,73.43,199691.0,66.0348,66.0796,65.8822,65.9091,199691.0
2015-09-30 12:10:00,73.42,73.43,73.32,73.41,212793.0,65.9001,65.9091,65.8104,65.8912,212793.0
2015-09-30 12:20:00,73.41,73.45,73.35,73.44,198625.0,65.8912,65.9271,65.8373,65.9181,198625.0
2015-09-30 12:30:00,73.44,73.49,73.4,73.42,154957.0,65.9181,65.963,65.8822,65.9001,154957.0
2015-09-30 12:40:00,73.41,73.45,73.2,73.22,222970.0,65.8912,65.9271,65.7027,65.7206,222970.0
2015-09-30 12:50:00,73.23,73.37,73.22,73.36,219002.0,65.7296,65.8553,65.7206,65.8463,219002.0
2015-09-30 13:00:00,73.36,73.47,73.35,73.42,168340.0,65.8463,65.945,65.8373,65.9001,168340.0
2015-09-30 13:10:00,73.43,73.64,73.39,73.64,170811.0,65.9091,66.0976,65.8732,66.0976,170811.0
2015-09-30 13:20:00,73.63,73.64,73.57,73.63,194081.0,66.0886,66.0976,66.0348,66.0886,194081.0
2015-09-30 13:30:00,73.62,73.66,73.55,73.64,189345.0,66.0796,66.1156,66.0168,66.0976,189345.0
2015-09-30 13:40:00,73.64,73.85,73.64,73.8,161547.0,66.0976,66.2861,66.0976,66.2412,161547.0
2015-09-30 13:50:00,73.81,73.93,73.79,73.89,227913.0,66.2502,66.3579,66.2322,66.322,227913.0
2015-09-30 14:00:00,73.89,73.9,73.8,73.81,258771.0,66.322,66.331,66.2412,66.2502,258771.0
2015-09-30 14:10:00,73.79,73.91,73.74,73.91,242211.0,66.2322,66.3399,66.1874,66.3399,242211.0
2015-09-30 14:20:00,73.92,74.0,73.92,73.98,187585.0,66.3489,66.4207,66.3489,66.4028,187585.0
2015-09-30 14:30:00,73.99,74.03,73.76,73.8,393286.0,66.4118,66.4477,66.2053,66.2412,393286.0
2015-09-30 14:40:00,73.79,74.02,73.79,73.99,204943.0,66.2322,66.4387,66.2322,66.4118,204943.0
2015-09-30 14:50:00,73.99,74.07,73.89,74.05,436309.0,66.4118,66.4836,66.322,66.4656,436309.0
2015-09-30 15:00:00,74.06,74.12,73.87,73.95,303672.0,66.4746,66.5284,66.304,66.3758,303672.0
2015-09-30 15:10:00,73.95,74.01,73.9,73.97,132741.0,66.3758,66.4297,66.331,66.3938,132741.0
2015-09-30 15:20:00,73.96,74.06,73.93,74.04,241045.0,66.3848,66.4746,66.3579,66.4566,241045.0
2015-09-30 15:30:00,74.05,74.22,74.03,74.14,203388.0,66.4656,66.6182,66.4477,66.5464,203388.0
2015-09-30 15:40:00,74.13,74.3,74.11,74.26,380522.0,66.5374,66.69,66.5195,66.6541,380522.0
2015-09-30 15:50:00,74.26,74.34,74.22,74.24,676275.0,66.6541,66.7259,66.6182,66.6361,676275.0
2015-10-01 09:30:00,74.3,74.69,74.03,74.06,452926.0,66.69,67.0401,66.4477,66.4746,452926.0
2015-10-01 09:40:00,74.05,74.07,73.91,74.05,157775.0,66.4656,66.4836,66.3399,66.4656,157775.0
2015-10-01 09:50:00,74.06,74.19,73.91,73.93,290289.0,66.4746,66.5913,66.3399,66.3579,290289.0
2015-10-01 10:00:00,73.94,74.23,73.73,74.21,423536.0,66.3669,66.6272,66.1784,66.6092,423536.0
2015-10-01 10:10:00,74.2,74.51,74.19,74.35,235960.0,66.6002,66.8785,66.5913,66.7349,235960.0
2015-10-01 10:20:00,74.34,74.5,74.19,74.46,157275.0,66.7259,66.8695,66.5913,66.8336,157275.0
2015-10-01 10:30:00,74.48,74.53,74.24,74.38,170312.0,66.8516,66.8964,66.6361,66.7618,170312.0
2015-10-01 10:40:00,74.39,74.54,74.3,74.45,106392.0,66.7708,66.9054,66.69,66.8246,106392.0
2015-10-01 10:50:00,74.45,74.49,74.19,74.19,195123.0,66.8246,66.8605,66.5913,66.5913,195123.0
2015-10-01 11:00:00,74.19,74.33,74.13,74.25,162457.0,66.5913,66.7169,66.5374,66.6451,162457.0
2015-10-01 11:10:00,74.25,74.31,74.08,74.12,355820.0,66.6451,66.699,66.4925,66.5284,355820.0
2015-10-01 11:20:00,74.12,74.29,74.04,74.14,97472.0,66.5284,66.681,66.4566,66.5464,97472.0
2015-10-01 11:30:00,74.14,74.27,74.11,74.23,170559.0,66.5464,66.6631,66.5195,66.6272,170559.0
2015-10-01 11:40:00,74.23,74.23,74.01,74.17,128654.0,66.6272,66.6272,66.4297,66.5733,128654.0
2015-10-01 11:50:00,74.18,74.19,73.85,73.92,252861.0,66.5823,66.5913,66.2861,66.3489,252861.0
2015-10-01 12:00:00,73.91,73.92,73.67,73.71,172415.0,66.3399,66.3489,66.1245,66.1604,172415.0
2015-10-01 12:10:00,73.71,73.83,73.71,73.82,95513.0,66.1604,66.2681,66.1604,66.2592,95513.0
2015-10-01 12:20:00,73.82,73.97,73.78,73.93,167425.0,66.2592,66.3938,66.2233,66.3579,167425.0
2015-10-01 12:30:00,73.93,74.06,73.92,74.03,244131.0,66.3579,66.4746,66.3489,66.4477,244131.0
2015-10-01 12:40:00,74.03,74.03,73.91,73.92,113055.0,66.4477,66.4477,66.3399,66.3489,113055.0
2015-10-01 12:50:00,73.92,74.02,73.9,73.99,93835.0,66.3489,66.4387,66.331,66.4118,93835.0
2015-10-01 13:00:00,73.99,73.99,73.82,73.92,53468.0,66.4118,66.4118,66.2592,66.3489,53468.0
2015-10-01 13:10:00,73.91,73.97,73.78,73.91,61273.0,66.3399,66.3938,66.2233,66.3399,61273.0
2015-10-01 13:20:00,73.91,73.93,73.8,73.83,74237.0,66.3399,66.3579,66.2412,66.2681,74237.0
2015-10-01 13:30:00,73.84,74.0,73.82,73.96,86196.0,66.2771,66.4207,66.2592,66.3848,86196.0
2015-10-01 13:40:00,73.96,74.01,73.86,74.0,36633.0,66.3848,66.4297,66.2951,66.4207,36633.0
2015-10-01 13:50:00,74.01,74.16,73.92,74.15,171733.0,66.4297,66.5643,66.3489,66.5554,171733.0
2015-10-01 14:00:00,74.16,74.37,74.08,74.35,493022.0,66.5643,66.7528,66.4925,66.7349,493022.0
2015-10-01 14:10:00,74.35,74.48,74.32,74.43,247424.0,66.7349,66.8516,66.708,66.8067,247424.0
2015-10-01 14:20:00,74.41,74.43,74.25,74.36,208329.0,66.7887,66.8067,66.6451,66.7439,208329.0
2015-10-01 14:30:00,74.37,74.49,74.36,74.47,349889.0,66.7528,66.8605,66.7439,66.8426,349889.0
2015-10-01 14:40:00,74.46,74.51,74.31,74.34,182890.0,66.8336,66.8785,66.699,66.7259,182890.0
2015-10-01 14:50:00,74.34,74.62,74.31,74.55,175813.0,66.7259,66.9772,66.699,66.9144,175813.0
2015-10-01 15:00:00,74.57,74.65,74.48,74.52,230472.0,66.9323,67.0042,66.8516,66.8875,230472.0
2015-10-01 15:10:00,74.52,74.7,74.5,74.64,205563.0,66.8875,67.049,66.8695,66.9952,205563.0
2015-10-01 15:20:00,74.63,74.67,74.53,74.58,197379.0,66.9862,67.0221,66.8964,66.9413,197379.0
2015-10-01 15:30:00,74.57,74.61,74.39,74.4,129471.0,66.9323,66.9683,66.7708,66.7798,129471.0
2015-10-01 15:40:00,74.4,74.69,74.4,74.69,312470.0,66.7798,67.0401,66.7798,67.0401,312470.0
2015-10-01 15:50:00,74.69,74.82,74.66,74.8,420093.0,67.0401,67.1567,67.0131,67.1388,420093.0
2015-10-02 09:30:00,73.65,74.05,73.62,73.77,337715.0,66.1066,66.4656,66.0796,66.2143,337715.0
2015-10-02 09:40:00,73.78,73.93,73.69,73.76,275476.0,66.2233,66.3579,66.1425,66.2053,275476.0
2015-10-02 09:50:00,73.74,73.82,73.59,73.78,165738.0,66.1874,66.2592,66.0527,66.2233,165738.0
2015-10-02 10:00:00,73.77,73.85,73.55,73.7,441484.0,66.2143,66.2861,66.0168,66.1515,441484.0
2015-10-02 10:10:00,73.7,74.01,73.69,73.85,320901.0,66.1515,66.4297,66.1425,66.2861,320901.0
2015-10-02 10:20:00,73.87,73.91,73.67,73.69,213462.0,66.304,66.3399,66.1245,66.1425,213462.0
2015-10-02 10:30:00,73.68,73.9,73.64,73.89,115471.0,66.1335,66.331,66.0976,66.322,115471.0
2015-10-02 10:40:00,73.89,74.11,73.87,74.11,179447.0,66.322,66.5195,66.304,66.5195,179447.0
2015-10-02 10:50:00,74.11,74.26,74.0,74.24,277698.0,66.5195,66.6541,66.4207,66.6361,277698.0
2015-10-02 11:00:00,74.23,74.4,74.21,74.37,256260.0,66.6272,66.7798,66.6092,66.7528,256260.0
2015-10-02 11:10:00,74.37,74.4,74.16,74.17,90713.0,66.7528,66.7798,66.5643,66.5733,90713.0
2015-10-02 11:20:00,74.19,74.3,74.07,74.27,68201.0,66.5913,66.69,66.4836,66.6631,68201.0
2015-10-02 11:30:00,74.29,74.48,74.27,74.28,185580.0,66.681,66.8516,66.6631,66.672,185580.0
2015-10-02 11:40:00,74.28,74.36,74.22,74.29,117524.0,66.672,66.7439,66.6182,66.681,117524.0
2015-10-02 11:50:00,74.26,74.42,74.23,74.36,76534.0,66.6541,66.7977,66.6272,66.7439,76534.0
2015-10-02 12:00:00,74.36,74.43,74.29,74.39,116391.0,66.7439,66.8067,66.681,66.7708,116391.0
2015-10-02 12:10:00,74.4,74.58,74.4,74.55,210750.0,66.7798,66.9413,66.7798,66.9144,210750.0
2015-10-02 12:20:00,74.55,74.63,74.53,74.63,118287.0,66.9144,66.9862,66.8964,66.9862,118287.0
2015-10-02 12:30:00,74.65,74.87,74.63,74.63,387582.0,67.0042,67.2016,66.9862,66.9862,387582.0
2015-10-02 12:40:00,74.64,74.85,74.62,74.83,131194.0,66.9952,67.1837,66.9772,67.1657,131194.0
2015-10-02 12:50:00,74.83,75.0,74.79,74.93,256190.0,67.1657,67.3183,67.1298,67.2555,256190.0
2015-10-02 13:00:00,74.94,75.13,74.92,75.13,131871.0,67.2645,67.435,67.2465,67.435,131871.0
2015-10-02 13:10:00,75.13,75.28,75.12,75.12,247598.0,67.435,67.5696,67.426,67.426,247598.0
2015-10-02 13:20:00,75.13,75.15,75.04,75.09,93351.0,67.435,67.4529,67.3542,67.3991,93351.0
2015-10-02 13:30:00,75.09,75.18,74.98,74.98,82921.0,67.3991,67.4799,67.3004,67.3004,82921.0
2015-10-02 13:40:00,74.99,75.13,74.93,75.1,73071.0,67.3093,67.435,67.2555,67.4081,73071.0
2015-10-02 13:50:00,75.11,75.15,75.01,75.03,57069.0,67.417,67.4529,67.3273,67.3452,57069.0
2015-10-02 14:00:00,75.03,75.2,74.99,75.19,96419.0,67.3452,67.4978,67.3093,67.4888,96419.0
2015-10-02 14:10:00,75.19,75.19,75.01,75.03,179809.0,67.4888,67.4888,67.3273,67.3452,179809.0
2015-10-02 14:20:00,75.03,75.31,74.98,75.24,241314.0,67.3452,67.5966,67.3004,67.5337,241314.0
2015-10-02 14:30:00,75.25,75.31,75.19,75.26,120515.0,67.5427,67.5966,67.4888,67.5517,120515.0
2015-10-02 14:40:00,75.25,75.28,75.13,75.15,131419.0,67.5427,67.5696,67.435,67.4529,131419.0
2015-10-02 14:50:00,75.16,75.21,75.05,75.05,102557.0,67.4619,67.5068,67.3632,67.3632,102557.0
2015-10-02 15:00:00,75.05,75.31,75.02,75.31,191437.0,67.3632,67.5966,67.3363,67.5966,191437.0
2015-10-02 15:10:00,75.31,75.53,75.27,75.52,362610.0,67.5966,67.794,67.5607,67.785,362610.0
2015-10-02 15:20:00,75.52,75.62,75.49,75.62,202138.0,67.785,67.8748,67.7581,67.8748,202138.0
2015-10-02 15:30:00,75.62,75.71,75.57,75.62,223629.0,67.8748,67.9556,67.8299,67.8748,223629.0
2015-10-02 15:40:00,75.63,75.74,75.61,75.73,204776.0,67.8838,67.9825,67.8658,67.9735,204776.0
2015-10-02 15:50:00,75.74,75.87,75.68,75.87,631895.0,67.9825,68.0992,67.9287,68.0992,631895.0
2015-10-05 09:30:00,76.43,76.61,76.17,76.55,423995.0,68.6018,68.7634,68.3685,68.7096,423995.0
2015-10-05 09:40:00,76.56,76.56,76.36,76.5,236391.0,68.7185,68.7185,68.539,68.6647,236391.0
2015-10-05 09:50:00,76.5,76.57,76.46,76.5,146081.0,68.6647,68.7275,68.6288,68.6647,146081.0
2015-10-05 10:00:00,76.51,76.55,76.29,76.44,467576.0,68.6736,68.7096,68.4762,68.6108,467576.0
2015-10-05 10:10:00,76.43,76.61,76.43,76.48,139668.0,68.6018,68.7634,68.6018,68.6467,139668.0
2015-10-05 10:20:00,76.49,76.62,76.48,76.55,95741.0,68.6557,68.7724,68.6467,68.7096,95741.0
2015-10-05 10:30:00,76.55,76.58,76.42,76.43,243301.0,68.7096,68.7365,68.5929,68.6018,243301.0
2015-10-05 10:40:00,76.43,76.43,76.26,76.32,327346.0,68.6018,68.6018,68.4493,68.5031,327346.0
2015-10-05 10:50:00,76.32,76.42,76.28,76.41,81459.0,68.5031,68.5929,68.4672,68.5839,81459.0
2015-10-05 11:00:00,76.4,76.53,76.38,76.51,137726.0,68.5749,68.6916,68.557,68.6736,137726.0
2015-10-05 11:10:00,76.51,76.6,76.48,76.49,284656.0,68.6736,68.7544,68.6467,68.6557,284656.0
2015-10-05 11:20:00,76.49,76.61,76.47,76.53,164671.0,68.6557,68.7634,68.6377,68.6916,164671.0
2015-10-05 11:30:00,76.52,76.58,76.46,76.46,164963.0,68.6826,68.7365,68.6288,68.6288,164963.0
2015-10-05 11:40:00,76.46,76.55,76.45,76.55,56388.0,68.6288,68.7096,68.6198,68.7096,56388.0
2015-10-05 11:50:00,76.57,76.69,76.57,76.69,69317.0,68.7275,68.8352,68.7275,68.8352,69317.0
2015-10-05 12:00:00,76.68,76.76,76.64,76.7,109636.0,68.8262,68.898,68.7903,68.8442,109636.0
2015-10-05 12:10:00,76.69,76.8,76.65,76.75,76221.0,68.8352,68.9339,68.7993,68.8891,76221.0
2015-10-05 12:20:00,76.75,76.76,76.63,76.69,82906.0,68.8891,68.898,68.7814,68.8352,82906.0
2015-10-05 12:30:00,76.7,76.73,76.68,76.72,39067.0,68.8442,68.8711,68.8262,68.8621,39067.0
2015-10-05 12:40:00,76.71,76.78,76.69,76.75,127561.0,68.8532,68.916,68.8352,68.8891,127561.0
2015-10-05 12:50:00,76.75,76.76,76.65,76.69,67468.0,68.8891,68.898,68.7993,68.8352,67468.0
2015-10-05 13:00:00,76.7,76.75,76.65,76.73,118196.0,68.8442,68.8891,68.7993,68.8711,118196.0
2015-10-05 13:10:00,76.74,76.86,76.74,76.85,123515.0,68.8801,68.9878,68.8801,68.9788,123515.0
2015-10-05 13:20:00,76.86,76.89,76.82,76.84,53371.0,68.9878,69.0147,68.9519,68.9698,53371.0
2015-10-05 13:30:00,76.84,76.86,76.79,76.85,77192.0,68.9698,68.9878,68.925,68.9788,77192.0
2015-10-05 13:40:00,76.85,76.88,76.77,76.87,99610.0,68.9788,69.0058,68.907,68.9968,99610.0
2015-10-05 13:50:00,76.88,76.92,76.83,76.9,130473.0,69.0058,69.0417,68.9609,69.0237,130473.0
2015-10-05 14:00:00,76.9,76.94,76.84,76.9,147002.0,69.0237,69.0596,68.9698,69.0237,147002.0
2015-10-05 14:10:00,76.89,77.0,76.89,77.0,151382.0,69.0147,69.1135,69.0147,69.1135,151382.0
2015-10-05 14:20:00,77.0,77.08,76.99,77.04,54432.0,69.1135,69.1853,69.1045,69.1494,54432.0
2015-10-05 14:30:00,77.05,77.14,77.05,77.08,130261.0,69.1583,69.2391,69.1583,69.1853,130261.0
2015-10-05 14:40:00,77.08,77.12,76.96,76.96,60321.0,69.1853,69.2212,69.0776,69.0776,60321.0
2015-10-05 14:50:00,76.97,77.01,76.91,76.94,73341.0,69.0865,69.1224,69.0327,69.0596,73341.0
2015-10-05 15:00:00,76.93,77.06,76.93,77.04,149833.0,69.0506,69.1673,69.0506,69.1494,149833.0
2015-10-05 15:10:00,77.04,77.04,76.92,76.92,194029.0,69.1494,69.1494,69.0417,69.0417,194029.0
2015-10-05 15:20:00,76.92,76.98,76.91,76.97,326898.0,69.0417,69.0955,69.0327,69.0865,326898.0
2015-10-05 15:30:00,76.96,77.06,76.93,76.96,416502.0,69.0776,69.1673,69.0506,69.0776,416502.0
2015-10-05 15:40:00,76.95,77.0,76.9,76.99,225948.0,69.0686,69.1135,69.0237,69.1045,225948.0
2015-10-05 15:50:00,76.99,77.04,76.94,76.98,334786.0,69.1045,69.1494,69.0596,69.0955,334786.0
2015-10-06 09:30:00,76.75,77.05,76.7,76.97,261972.0,68.8891,69.1583,68.8442,69.0865,261972.0
2015-10-06 09:40:00,76.98,77.17,76.89,77.17,159031.0,69.0955,69.266,69.0147,69.266,159031.0
2015-10-06 09:50:00,77.16,77.26,77.09,77.24,137746.0,69.2571,69.3468,69.1942,69.3289,137746.0
2015-10-06 10:00:00,77.24,77.25,77.07,77.15,197624.0,69.3289,69.3379,69.1763,69.2481,197624.0
2015-10-06 10:10:00,77.13,77.15,76.86,76.87,346568.0,69.2301,69.2481,68.9878,68.9968,346568.0
2015-10-06 10:20:00,76.86,76.88,76.69,76.71,212583.0,68.9878,69.0058,68.8352,68.8532,212583.0
2015-10-06 10:30:00,76.71,76.77,76.63,76.73,192586.0,68.8532,68.907,68.7814,68.8711,192586.0
2015-10-06 10:40:00,76.74,76.81,76.7,76.7,180194.0,68.8801,68.9429,68.8442,68.8442,180194.0
2015-10-06 10:50:00,76.7,76.71,76.55,76.59,562726.0,68.8442,68.8532,68.7096,68.7455,562726.0
2015-10-06 11:00:00,76.59,76.75,76.58,76.75,205640.0,68.7455,68.8891,68.7365,68.8891,205640.0
2015-10-06 11:10:00,76.76,76.84,76.65,76.81,104028.0,68.898,68.9698,68.7993,68.9429,104028.0
2015-10-06 11:20:00,76.81,76.85,76.74,76.79,75754.0,68.9429,68.9788,68.8801,68.925,75754.0
2015-10-06 11:30:00,76.78,76.8,76.52,76.55,148464.0,68.916,68.9339,68.6826,68.7096,148464.0
2015-10-06 11:40:00,76.55,76.58,76.43,76.44,99182.0,68.7096,68.7365,68.6018,68.6108,99182.0
2015-10-06 11:50:00,76.44,76.48,76.31,76.37,194452.0,68.6108,68.6467,68.4941,68.548,194452.0
2015-10-06 12:00:00,76.37,76.49,76.36,76.46,134562.0,68.548,68.6557,68.539,68.6288,134562.0
2015-10-06 12:10:00,76.46,76.48,76.34,76.34,84071.0,68.6288,68.6467,68.5211,68.5211,84071.0
2015-10-06 12:20:00,76.36,76.43,76.24,76.24,361663.0,68.539,68.6018,68.4313,68.4313,361663.0
2015-10-06 12:30:00,76.24,76.25,76.12,76.14,169576.0,68.4313,68.4403,68.3236,68.3415,169576.0
2015-10-06 12:40:00,76.13,76.23,76.07,76.19,65934.0,68.3326,68.4223,68.2787,68.3864,65934.0
2015-10-06 12:50:00,76.17,76.25,76.17,76.25,169284.0,68.3685,68.4403,68.3685,68.4403,169284.0
2015-10-06 13:00:00,76.24,76.25,76.17,76.22,124811.0,68.4313,68.4403,68.3685,68.4134,124811.0
2015-10-06 13:10:00,76.24,76.42,76.24,76.39,230648.0,68.4313,68.5929,68.4313,68.5659,230648.0
2015-10-06 13:20:00,76.39,76.5,76.39,76.44,41121.0,68.5659,68.6647,68.5659,68.6108,41121.0
2015-10-06 13:30:00,76.44,76.45,76.34,76.36,131081.0,68.6108,68.6198,68.5211,68.539,131081.0
2015-10-06 13:40:00,76.36,76.36,76.21,76.26,66512.0,68.539,68.539,68.4044,68.4493,66512.0
2015-10-06 13:50:00,76.27,76.32,76.21,76.29,85664.0,68.4582,68.5031,68.4044,68.4762,85664.0
2015-10-06 14:00:00,76.28,76.36,76.25,76.26,44981.0,68.4672,68.539,68.4403,68.4493,44981.0
2015-10-06 14:10:00,76.25,76.52,76.25,76.5,136072.0,68.4403,68.6826,68.4403,68.6647,136072.0
2015-10-06 14:20:00,76.5,76.51,76.37,76.48,106232.0,68.6647,68.6736,68.548,68.6467,106232.0
2015-10-06 14:30:00,76.49,76.57,76.42,76.56,65247.0,68.6557,68.7275,68.5929,68.7185,65247.0
2015-10-06 14:40:00,76.56,76.58,76.39,76.52,114272.0,68.7185,68.7365,68.5659,68.6826,114272.0
2015-10-06 14:50:00,76.52,76.57,76.28,76.33,143387.0,68.6826,68.7275,68.4672,68.5121,143387.0
2015-10-06 15:00:00,76.32,76.43,76.27,76.39,151823.0,68.5031,68.6018,68.4582,68.5659,151823.0
2015-10-06 15:10:00,76.39,76.41,76.27,76.38,288646.0,68.5659,68.5839,68.4582,68.557,288646.0
2015-10-06 15:20:00,76.38,76.43,76.3,76.42,402840.0,68.557,68.6018,68.4852,68.5929,402840.0
2015-10-06 15:30:00,76.42,76.51,76.34,76.37,652270.0,68.5929,68.6736,68.5211,68.548,652270.0
2015-10-06 15:40:00,76.38,76.42,76.32,76.38,171391.0,68.557,68.5929,68.5031,68.557,171391.0
2015-10-06 15:50:00,76.38,76.46,76.36,76.44,979202.0,68.557,68.6288,68.539,68.6108,979202.0
2015-10-07 09:30:00,76.6,76.71,76.4,76.51,176306.0,68.7544,68.8532,68.5749,68.6736,176306.0
2015-10-07 09:40:00,76.54,76.64,76.42,76.59,633026.0,68.7006,68.7903,68.5929,68.7455,633026.0
2015-10-07 09:50:00,76.59,76.69,76.57,76.65,412570.0,68.7455,68.8352,68.7275,68.7993,412570.0
2015-10-07 10:00:00,76.65,76.8,76.65,76.75,155075.0,68.7993,68.9339,68.7993,68.8891,155075.0
2015-10-07 10:10:00,76.74,76.88,76.73,76.8,158527.0,68.8801,69.0058,68.8711,68.9339,158527.0
2015-10-07 10:20:00,76.8,76.82,76.73,76.76,150129.0,68.9339,68.9519,68.8711,68.898,150129.0
2015-10-07 10:30:00,76.76,76.76,76.6,76.6,263067.0,68.898,68.898,68.7544,68.7544,263067.0
2015-10-07 10:40:00,76.6,76.6,76.37,76.37,417702.0,68.7544,68.7544,68.548,68.548,417702.0
2015-10-07 10:50:00,76.37,76.48,76.25,76.43,268966.0,68.548,68.6467,68.4403,68.6018,268966.0
2015-10-07 11:00:00,76.43,76.47,76.2,76.27,146250.0,68.6018,68.6377,68.3954,68.4582,146250.0
2015-10-07 11:10:00,76.27,76.27,76.09,76.13,306562.0,68.4582,68.4582,68.2967,68.3326,306562.0
2015-10-07 11:20:00,76.13,76.13,75.97,76.0,256003.0,68.3326,68.3326,68.189,68.2159,256003.0
2015-10-07 11:30:00,76.0,76.23,75.95,76.21,166826.0,68.2159,68.4223,68.171,68.4044,166826.0
2015-10-07 11:40:00,76.21,76.22,76.04,76.09,76588.0,68.4044,68.4134,68.2518,68.2967,76588.0
2015-10-07 11:50:00,76.08,76.36,76.08,76.33,174817.0,68.2877,68.539,68.2877,68.5121,174817.0
2015-10-07 12:00:00,76.32,76.36,76.18,76.19,134401.0,68.5031,68.539,68.3774,68.3864,134401.0
2015-10-07 12:10:00,76.2,76.31,76.15,76.31,75284.0,68.3954,68.4941,68.3505,68.4941,75284.0
2015-10-07 12:20:00,76.31,76.33,75.99,76.02,329548.0,68.4941,68.5121,68.2069,68.2338,329548.0
2015-10-07 12:30:00,76.01,76.12,76.0,76.07,53698.0,68.2249,68.3236,68.2159,68.2787,53698.0
2015-10-07 12:40:00,76.06,76.23,75.97,76.22,127290.0,68.2697,68.4223,68.189,68.4134,127290.0
2015-10-07 12:50:00,76.25,76.25,76.13,76.15,51245.0,68.4403,68.4403,68.3326,68.3505,51245.0
2015-10-07 13:00:00,76.16,76.24,76.09,76.24,74721.0,68.3595,68.4313,68.2967,68.4313,74721.0
2015-10-07 13:10:00,76.23,76.34,76.23,76.25,121546.0,68.4223,68.5211,68.4223,68.4403,121546.0
2015-10-07 13:20:00,76.25,76.33,76.24,76.29,49344.0,68.4403,68.5121,68.4313,68.4762,49344.0
2015-10-07 13:30:00,76.31,76.5,76.3,76.46,119395.0,68.4941,68.6647,68.4852,68.6288,119395.0
2015-10-07 13:40:00,76.47,76.59,76.45,76.56,97886.0,68.6377,68.7455,68.6198,68.7185,97886.0
2015-10-07 13:50:00,76.56,76.58,76.48,76.5,123596.0,68.7185,68.7365,68.6467,68.6647,123596.0
2015-10-07 14:00:00,76.51,76.67,76.48,76.6,152427.0,68.6736,68.8173,68.6467,68.7544,152427.0
2015-10-07 14:10:00,76.61,76.61,76.45,76.45,360013.0,68.7634,68.7634,68.6198,68.6198,360013.0
2015-10-07 14:20:00,76.46,76.46,76.38,76.44,278920.0,68.6288,68.6288,68.557,68.6108,278920.0
2015-10-07 14:30:00,76.45,76.55,76.32,76.39,243534.0,68.6198,68.7096,68.5031,68.5659,243534.0
2015-10-07 14:40:00,76.39,76.49,76.35,76.38,126796.0,68.5659,68.6557,68.53,68.557,126796.0
2015-10-07 14:50:00,76.39,76.42,76.32,76.34,61356.0,68.5659,68.5929,68.5031,68.5211,61356.0
2015-10-07 15:00:00,76.34,76.45,76.32,76.38,118301.0,68.5211,68.6198,68.5031,68.557,118301.0
2015-10-07 15:10:00,76.37,76.61,76.37,76.55,169098.0,68.548,68.7634,68.548,68.7096,169098.0
2015-10-07 15:20:00,76.55,76.55,76.41,76.46,130735.0,68.7096,68.7096,68.5839,68.6288,130735.0
2015-10-07 15:30:00,76.46,76.6,76.45,76.59,182505.0,68.6288,68.7544,68.6198,68.7455,182505.0
2015-10-07 15:40:00,76.6,76.66,76.49,76.54,156861.0,68.7544,68.8083,68.6557,68.7006,156861.0
2015-10-07 15:50:00,76.55,76.7,76.55,76.69,273542.0,68.7096,68.8442,68.7096,68.8352,273542.0
2015-10-08 09:30:00,76.36,76.76,76.33,76.59,219397.0,68.539,68.898,68.5121,68.7455,219397.0
2015-10-08 09:40:00,76.59,76.8,76.59,76.76,154100.0,68.7455,68.9339,68.7455,68.898,154100.0
2015-10-08 09:50:00,76.77,76.94,76.75,76.89,290777.0,68.907,69.0596,68.8891,69.0147,290777.0
2015-10-08 10:00:00,76.89,77.0,76.88,76.99,94398.0,69.0147,69.1135,69.0058,69.1045,94398.0
2015-10-08 10:10:00,77.0,77.03,76.8,76.81,108333.0,69.1135,69.1404,68.9339,68.9429,108333.0
2015-10-08 10:20:00,76.79,76.88,76.74,76.81,101249.0,68.925,69.0058,68.8801,68.9429,101249.0
2015-10-08 10:30:00,76.81,76.95,76.8,76.95,87264.0,68.9429,69.0686,68.9339,69.0686,87264.0
2015-10-08 10:40:00,76.95,76.99,76.9,76.9,71428.0,69.0686,69.1045,69.0237,69.0237,71428.0
2015-10-08 10:50:00,76.91,76.94,76.83,76.9,108972.0,69.0327,69.0596,68.9609,69.0237,108972.0
2015-10-08 11:00:00,76.9,76.96,76.74,76.76,110867.0,69.0237,69.0776,68.8801,68.898,110867.0
2015-10-08 11:10:00,76.75,76.75,76.65,76.74,66195.0,68.8891,68.8891,68.7993,68.8801,66195.0
2015-10-08 11:20:00,76.72,76.81,76.72,76.77,85973.0,68.8621,68.9429,68.8621,68.907,85973.0
2015-10-08 11:30:00,76.77,76.88,76.77,76.81,158800.0,68.907,69.0058,68.907,68.9429,158800.0
2015-10-08 11:40:00,76.81,76.86,76.79,76.81,95882.0,68.9429,68.9878,68.925,68.9429,95882.0
2015-10-08 11:50:00,76.81,76.88,76.79,76.84,79113.0,68.9429,69.0058,68.925,68.9698,79113.0
2015-10-08 12:00:00,76.84,76.9,76.79,76.79,75964.0,68.9698,69.0237,68.925,68.925,75964.0
2015-10-08 12:10:00,76.79,76.91,76.79,76.87,70531.0,68.925,69.0327,68.925,68.9968,70531.0
2015-10-08 12:20:00,76.88,76.91,76.68,76.72,88184.0,69.0058,69.0327,68.8262,68.8621,88184.0
2015-10-08 12:30:00,76.71,76.8,76.69,76.8,288726.0,68.8532,68.9339,68.8352,68.9339,288726.0
2015-10-08 12:40:00,76.81,76.84,76.52,76.54,94290.0,68.9429,68.9698,68.6826,68.7006,94290.0
2015-10-08 12:50:00,76.53,76.61,76.46,76.58,50556.0,68.6916,68.7634,68.6288,68.7365,50556.0
2015-10-08 13:00:00,76.58,76.72,76.58,76.64,33881.0,68.7365,68.8621,68.7365,68.7903,33881.0
2015-10-08 13:10:00,76.64,76.71,76.6,76.69,50544.0,68.7903,68.8532,68.7544,68.8352,50544.0
2015-10-08 13:20:00,76.69,76.83,76.68,76.79,59039.0,68.8352,68.9609,68.8262,68.925,59039.0
2015-10-08 13:30:00,76.78,76.82,76.75,76.78,41492.0,68.916,68.9519,68.8891,68.916,41492.0
2015-10-08 13:40:00,76.78,76.84,76.76,76.82,95558.0,68.916,68.9698,68.898,68.9519,95558.0
2015-10-08 13:50:00,76.81,76.91,76.79,76.91,52250.0,68.9429,69.0327,68.925,69.0327,52250.0
2015-10-08 14:00:00,76.89,77.2,76.83,76.95,552088.0,69.0147,69.293,68.9609,69.0686,552088.0
2015-10-08 14:10:00,76.94,77.12,76.93,77.05,477251.0,69.0596,69.2212,69.0506,69.1583,477251.0
2015-10-08 14:20:00,77.07,77.14,76.95,77.11,99061.0,69.1763,69.2391,69.0686,69.2122,99061.0
2015-10-08 14:30:00,77.1,77.37,77.09,77.36,122908.0,69.2032,69.4456,69.1942,69.4366,122908.0
2015-10-08 14:40:00,77.36,77.45,77.33,77.39,137614.0,69.4366,69.5174,69.4097,69.4635,137614.0
2015-10-08 14:50:00,77.38,77.56,77.35,77.53,258979.0,69.4545,69.6161,69.4276,69.5892,258979.0
2015-10-08 15:00:00,77.53,77.65,77.5,77.62,251698.0,69.5892,69.6969,69.5622,69.67,251698.0
2015-10-08 15:10:00,77.62,77.74,77.6,77.69,213133.0,69.67,69.7777,69.652,69.7328,213133.0
2015-10-08 15:20:00,77.69,77.73,77.57,77.6,214868.0,69.7328,69.7687,69.6251,69.652,214868.0
2015-10-08 15:30:00,77.6,77.64,77.44,77.45,188315.0,69.652,69.6879,69.5084,69.5174,188315.0
2015-10-08 15:40:00,77.46,77.65,77.45,77.6,133514.0,69.5263,69.6969,69.5174,69.652,133514.0
2015-10-08 15:50:00,77.6,77.63,77.54,77.6,339188.0,69.652,69.6789,69.5982,69.652,339188.0
2015-10-09 09:30:00,77.65,77.74,77.43,77.57,227155.0,69.6969,69.7777,69.4994,69.6251,227155.0
2015-10-09 09:40:00,77.57,77.66,77.52,77.61,246002.0,69.6251,69.7059,69.5802,69.661,246002.0
2015-10-09 09:50:00,77.63,77.66,77.45,77.54,306106.0,69.6789,69.7059,69.5174,69.5982,306106.0
2015-10-09 10:00:00,77.55,77.58,77.4,77.4,130322.0,69.6071,69.6341,69.4725,69.4725,130322.0
2015-10-09 10:10:00,77.39,77.4,77.28,77.39,145612.0,69.4635,69.4725,69.3648,69.4635,145612.0
2015-10-09 10:20:00,77.38,77.44,77.33,77.4,188344.0,69.4545,69.5084,69.4097,69.4725,188344.0
2015-10-09 10:30:00,77.39,77.62,77.38,77.57,183466.0,69.4635,69.67,69.4545,69.6251,183466.0
2015-10-09 10:40:00,77.58,77.63,77.52,77.52,86112.0,69.6341,69.6789,69.5802,69.5802,86112.0
2015-10-09 10:50:00,77.52,77.74,77.49,77.73,167329.0,69.5802,69.7777,69.5533,69.7687,167329.0
2015-10-09 11:00:00,77.72,77.76,77.61,77.65,124121.0,69.7597,69.7956,69.661,69.6969,124121.0
2015-10-09 11:10:00,77.65,77.74,77.59,77.7,529331.0,69.6969,69.7777,69.643,69.7418,529331.0
2015-10-09 11:20:00,77.7,77.76,77.62,77.76,241783.0,69.7418,69.7956,69.67,69.7956,241783.0
2015-10-09 11:30:00,77.76,77.79,77.56,77.63,50124.0,69.7956,69.8225,69.6161,69.6789,50124.0
2015-10-09 11:40:00,77.62,77.63,77.51,77.59,62448.0,69.67,69.6789,69.5712,69.643,62448.0
2015-10-09 11:50:00,77.57,77.65,77.53,77.61,32934.0,69.6251,69.6969,69.5892,69.661,32934.0
2015-10-09 12:00:00,77.61,77.69,77.58,77.58,88085.0,69.661,69.7328,69.6341,69.6341,88085.0
2015-10-09 12:10:00,77.58,77.6,77.48,77.52,120214.0,69.6341,69.652,69.5443,69.5802,120214.0
2015-10-09 12:20:00,77.52,77.61,77.48,77.61,44909.0,69.5802,69.661,69.5443,69.661,44909.0
2015-10-09 12:30:00,77.61,77.61,77.47,77.52,177638.0,69.661,69.661,69.5353,69.5802,177638.0
2015-10-09 12:40:00,77.52,77.55,77.42,77.54,85929.0,69.5802,69.6071,69.4904,69.5982,85929.0
2015-10-09 12:50:00,77.55,77.57,77.5,77.5,71430.0,69.6071,69.6251,69.5622,69.5622,71430.0
2015-10-09 13:00:00,77.51,77.57,77.44,77.44,111266.0,69.5712,69.6251,69.5084,69.5084,111266.0
2015-10-09 13:10:00,77.44,77.45,77.34,77.45,118767.0,69.5084,69.5174,69.4186,69.5174,118767.0
2015-10-09 13:20:00,77.45,77.52,77.44,77.46,48291.0,69.5174,69.5802,69.5084,69.5263,48291.0
2015-10-09 13:30:00,77.47,77.49,77.39,77.46,62207.0,69.5353,69.5533,69.4635,69.5263,62207.0
2015-10-09 13:40:00,77.46,77.55,77.42,77.51,98976.0,69.5263,69.6071,69.4904,69.5712,98976.0
2015-10-09 13:50:00,77.51,77.52,77.45,77.49,70524.0,69.5712,69.5802,69.5174,69.5533,70524.0
2015-10-09 14:00:00,77.48,77.55,77.47,77.52,115779.0,69.5443,69.6071,69.5353,69.5802,115779.0
2015-10-09 14:10:00,77.52,77.57,77.45,77.48,77372.0,69.5802,69.6251,69.5174,69.5443,77372.0
2015-10-09 14:20:00,77.48,77.55,77.43,77.55,81344.0,69.5443,69.6071,69.4994,69.6071,81344.0
2015-10-09 14:30:00,77.54,77.59,77.48,77.58,162808.0,69.5982,69.643,69.5443,69.6341,162808.0
2015-10-09 14:40:00,77.58,77.62,77.55,77.61,104141.0,69.6341,69.67,69.6071,69.661,104141.0
2015-10-09 14:50:00,77.61,77.68,77.6,77.68,184177.0,69.661,69.7238,69.652,69.7238,184177.0
2015-10-09 15:00:00,77.67,77.7,77.59,77.69,177190.0,69.7148,69.7418,69.643,69.7328,177190.0
2015-10-09 15:10:00,77.69,77.71,77.57,77.6,157609.0,69.7328,69.7507,69.6251,69.652,157609.0
2015-10-09 15:20:00,77.6,77.69,77.59,77.67,162859.0,69.652,69.7328,69.643,69.7148,162859.0
2015-10-09 15:30:00,77.67,77.75,77.67,77.67,626604.0,69.7148,69.7866,69.7148,69.7148,626604.0
2015-10-09 15:40:00,77.68,77.78,77.66,77.75,501044.0,69.7238,69.8136,69.7059,69.7866,501044.0
2015-10-09 15:50:00,77.75,77.77,77.69,77.72,1040025.0,69.7866,69.8046,69.7328,69.7597,1040025.0
2015-10-12 09:30:00,77.77,77.9,77.76,77.86,212119.0,69.8046,69.9213,69.7956,69.8854,212119.0
2015-10-12 09:40:00,77.86,78.09,77.84,77.97,439689.0,69.8854,70.0918,69.8674,69.9841,439689.0
2015-10-12 09:50:00,77.96,77.98,77.81,77.88,158960.0,69.9751,69.9931,69.8405,69.9033,158960.0
2015-10-12 10:00:00,77.87,77.96,77.81,77.9,697092.0,69.8944,69.9751,69.8405,69.9213,697092.0
2015-10-12 10:10:00,77.9,78.0,77.81,77.83,99493.0,69.9213,70.011,69.8405,69.8584,99493.0
2015-10-12 10:20:00,77.82,77.92,77.78,77.9,191666.0,69.8495,69.9392,69.8136,69.9213,191666.0
2015-10-12 10:30:00,77.92,77.93,77.85,77.9,48157.0,69.9392,69.9482,69.8764,69.9213,48157.0
2015-10-12 10:40:00,77.91,77.96,77.86,77.95,102150.0,69.9303,69.9751,69.8854,69.9662,102150.0
2015-10-12 10:50:00,77.96,78.03,77.89,77.91,138408.0,69.9751,70.038,69.9123,69.9303,138408.0
2015-10-12 11:00:00,77.9,78.07,77.89,78.07,82715.0,69.9213,70.0739,69.9123,70.0739,82715.0
2015-10-12 11:10:00,78.07,78.09,78.0,78.03,101191.0,70.0739,70.0918,70.011,70.038,101191.0
2015-10-12 11:20:00,78.03,78.17,78.02,78.16,87473.0,70.038,70.1636,70.029,70.1547,87473.0
2015-10-12 11:30:00,78.16,78.21,78.15,78.21,62477.0,70.1547,70.1995,70.1457,70.1995,62477.0
2015-10-12 11:40:00,78.21,78.3,78.14,78.22,107837.0,70.1995,70.2803,70.1367,70.2085,107837.0
2015-10-12 11:50:00,78.22,78.25,78.17,78.21,84501.0,70.2085,70.2354,70.1636,70.1995,84501.0
2015-10-12 12:00:00,78.21,78.25,78.18,78.24,48822.0,70.1995,70.2354,70.1726,70.2265,48822.0
2015-10-12 12:10:00,78.23,78.25,78.14,78.15,36520.0,70.2175,70.2354,70.1367,70.1457,36520.0
2015-10-12 12:20:00,78.15,78.16,78.09,78.15,39407.0,70.1457,70.1547,70.0918,70.1457,39407.0
2015-10-12 12:30:00,78.15,78.15,78.09,78.12,47780.0,70.1457,70.1457,70.0918,70.1187,47780.0
2015-10-12 12:40:00,78.11,78.12,78.04,78.05,43909.0,70.1098,70.1187,70.0469,70.0559,43909.0
2015-10-12 12:50:00,78.06,78.08,78.02,78.05,48099.0,70.0649,70.0828,70.029,70.0559,48099.0
2015-10-12 13:00:00,78.05,78.06,77.94,77.96,67243.0,70.0559,70.0649,69.9572,69.9751,67243.0
2015-10-12 13:10:00,77.96,77.99,77.93,77.98,74458.0,69.9751,70.0021,69.9482,69.9931,74458.0
2015-10-12 13:20:00,77.98,78.03,77.98,78.02,66064.0,69.9931,70.038,69.9931,70.029,66064.0
2015-10-12 13:30:00,78.02,78.06,78.0,78.04,45979.0,70.029,70.0649,70.011,70.0469,45979.0
2015-10-12 13:40:00,78.04,78.08,78.01,78.07,43833.0,70.0469,70.0828,70.02,70.0739,43833.0
2015-10-12 13:50:00,78.08,78.09,77.99,78.03,34542.0,70.0828,70.0918,70.0021,70.038,34542.0
2015-10-12 14:00:00,78.04,78.09,78.02,78.09,69744.0,70.0469,70.0918,70.029,70.0918,69744.0
2015-10-12 14:10:00,78.08,78.1,78.04,78.05,53781.0,70.0828,70.1008,70.0469,70.0559,53781.0
2015-10-12 14:20:00,78.05,78.09,78.04,78.05,89654.0,70.0559,70.0918,70.0469,70.0559,89654.0
2015-10-12 14:30:00,78.05,78.08,78.03,78.05,51995.0,70.0559,70.0828,70.038,70.0559,51995.0
2015-10-12 14:40:00,78.05,78.11,78.04,78.1,69774.0,70.0559,70.1098,70.0469,70.1008,69774.0
2015-10-12 14:50:00,78.1,78.14,78.05,78.08,68760.0,70.1008,70.1367,70.0559,70.0828,68760.0
2015-10-12 15:00:00,78.08,78.13,78.06,78.12,182640.0,70.0828,70.1277,70.0649,70.1187,182640.0
2015-10-12 15:10:00,78.12,78.16,78.1,78.1,380302.0,70.1187,70.1547,70.1008,70.1008,380302.0
2015-10-12 15:20:00,78.11,78.15,78.08,78.13,100708.0,70.1098,70.1457,70.0828,70.1277,100708.0
2015-10-12 15:30:00,78.13,78.19,78.13,78.17,166470.0,70.1277,70.1816,70.1277,70.1636,166470.0
2015-10-12 15:40:00,78.17,78.18,78.06,78.09,176332.0,70.1636,70.1726,70.0649,70.0918,176332.0
2015-10-12 15:50:00,78.09,78.11,78.04,78.09,426810.0,70.0918,70.1098,70.0469,70.0918,426810.0
2015-10-13 09:30:00,77.83,77.85,77.59,77.82,265248.0,69.8584,69.8764,69.643,69.8495,265248.0
2015-10-13 09:40:00,77.83,78.01,77.79,77.94,480066.0,69.8584,70.02,69.8225,69.9572,480066.0
2015-10-13 09:50:00,77.95,78.03,77.92,78.01,386271.0,69.9662,70.038,69.9392,70.02,386271.0
2015-10-13 10:00:00,78.01,78.15,78.0,78.1,289053.0,70.02,70.1457,70.011,70.1008,289053.0
2015-10-13 10:10:00,78.1,78.18,78.08,78.13,396750.0,70.1008,70.1726,70.0828,70.1277,396750.0
2015-10-13 10:20:00,78.14,78.5,78.13,78.25,515914.0,70.1367,70.4598,70.1277,70.2354,515914.0
2015-10-13 10:30:00,78.24,78.3,78.18,78.18,138380.0,70.2265,70.2803,70.1726,70.1726,138380.0
2015-10-13 10:40:00,78.19,78.26,78.18,78.18,129433.0,70.1816,70.2444,70.1726,70.1726,129433.0
2015-10-13 10:50:00,78.17,78.32,78.15,78.31,176632.0,70.1636,70.2983,70.1457,70.2893,176632.0
2015-10-13 11:00:00,78.3,78.36,78.28,78.31,175424.0,70.2803,70.3342,70.2624,70.2893,175424.0
2015-10-13 11:10:00,78.3,78.37,78.21,78.21,87924.0,70.2803,70.3431,70.1995,70.1995,87924.0
2015-10-13 11:20:00,78.22,78.26,78.13,78.14,123467.0,70.2085,70.2444,70.1277,70.1367,123467.0
2015-10-13 11:30:00,78.13,78.21,78.11,78.2,189176.0,70.1277,70.1995,70.1098,70.1906,189176.0
2015-10-13 11:40:00,78.2,78.21,78.12,78.16,151755.0,70.1906,70.1995,70.1187,70.1547,151755.0
2015-10-13 11:50:00,78.16,78.16,78.06,78.13,98442.0,70.1547,70.1547,70.0649,70.1277,98442.0
2015-10-13 12:00:00,78.14,78.18,78.11,78.16,57120.0,70.1367,70.1726,70.1098,70.1547,57120.0
2015-10-13 12:10:00,78.15,78.15,78.08,78.09,83721.0,70.1457,70.1457,70.0828,70.0918,83721.0
2015-10-13 12:20:00,78.08,78.12,78.06,78.09,53643.0,70.0828,70.1187,70.0649,70.0918,53643.0
2015-10-13 12:30:00,78.08,78.14,78.08,78.11,76692.0,70.0828,70.1367,70.0828,70.1098,76692.0
2015-10-13 12:40:00,78.1,78.13,77.94,77.94,112035.0,70.1008,70.1277,69.9572,69.9572,112035.0
2015-10-13 12:50:00,77.95,77.96,77.83,77.83,128461.0,69.9662,69.9751,69.8584,69.8584,128461.0
2015-10-13 13:00:00,77.82,77.86,77.78,77.8,86717.0,69.8495,69.8854,69.8136,69.8315,86717.0
2015-10-13 13:10:00,77.79,77.92,77.78,77.92,107526.0,69.8225,69.9392,69.8136,69.9392,107526.0
2015-10-13 13:20:00,77.92,77.92,77.85,77.9,128522.0,69.9392,69.9392,69.8764,69.9213,128522.0
2015-10-13 13:30:00,77.91,77.91,77.74,77.79,180082.0,69.9303,69.9303,69.7777,69.8225,180082.0
2015-10-13 13:40:00,77.8,77.87,77.77,77.85,121267.0,69.8315,69.8944,69.8046,69.8764,121267.0
2015-10-13 13:50:00,77.84,77.87,77.76,77.79,85728.0,69.8674,69.8944,69.7956,69.8225,85728.0
2015-10-13 14:00:00,77.78,77.82,77.72,77.79,79539.0,69.8136,69.8495,69.7597,69.8225,79539.0
2015-10-13 14:10:00,77.8,77.85,77.79,77.81,103842.0,69.8315,69.8764,69.8225,69.8405,103842.0
2015-10-13 14:20:00,77.81,77.82,77.7,77.71,103626.0,69.8405,69.8495,69.7418,69.7507,103626.0
2015-10-13 14:30:00,77.71,77.76,77.65,77.75,106261.0,69.7507,69.7956,69.6969,69.7866,106261.0
2015-10-13 14:40:00,77.75,77.81,77.7,77.81,96345.0,69.7866,69.8405,69.7418,69.8405,96345.0
2015-10-13 14:50:00,77.81,77.88,77.76,77.88,99184.0,69.8405,69.9033,69.7956,69.9033,99184.0
2015-10-13 15:00:00,77.88,77.89,77.77,77.8,121173.0,69.9033,69.9123,69.8046,69.8315,121173.0
2015-10-13 15:10:00,77.8,77.83,77.67,77.68,173164.0,69.8315,69.8584,69.7148,69.7238,173164.0
2015-10-13 15:20:00,77.68,77.7,77.61,77.7,179317.0,69.7238,69.7418,69.661,69.7418,179317.0
2015-10-13 15:30:00,77.71,77.75,77.61,77.64,216077.0,69.7507,69.7866,69.661,69.6879,216077.0
2015-10-13 15:40:00,77.63,77.66,77.57,77.63,355438.0,69.6789,69.7059,69.6251,69.6789,355438.0
2015-10-13 15:50:00,77.62,77.7,77.6,77.67,406533.0,69.67,69.7418,69.652,69.7148,406533.0
2015-10-14 09:30:00,77.67,77.85,77.64,77.8,126001.0,69.7148,69.8764,69.6879,69.8315,126001.0
2015-10-14 09:40:00,77.82,77.89,77.76,77.82,119942.0,69.8495,69.9123,69.7956,69.8495,119942.0
2015-10-14 09:50:00,77.82,77.94,77.79,77.88,399705.0,69.8495,69.9572,69.8225,69.9033,399705.0
2015-10-14 10:00:00,77.88,77.9,77.65,77.67,164584.0,69.9033,69.9213,69.6969,69.7148,164584.0
2015-10-14 10:10:00,77.68,77.68,77.44,77.45,132510.0,69.7238,69.7238,69.5084,69.5174,132510.0
2015-10-14 10:20:00,77.45,77.45,77.28,77.34,158394.0,69.5174,69.5174,69.3648,69.4186,158394.0
2015-10-14 10:30:00,77.34,77.45,77.21,77.24,181155.0,69.4186,69.5174,69.302,69.3289,181155.0
2015-10-14 10:40:00,77.23,77.26,76.98,77.0,374428.0,69.3199,69.3468,69.0955,69.1135,374428.0
2015-10-14 10:50:00,76.99,77.08,76.95,77.05,362005.0,69.1045,69.1853,69.0686,69.1583,362005.0
2015-10-14 11:00:00,77.05,77.11,76.94,77.03,210539.0,69.1583,69.2122,69.0596,69.1404,210539.0
2015-10-14 11:10:00,77.03,77.06,76.92,76.93,242505.0,69.1404,69.1673,69.0417,69.0506,242505.0
2015-10-14 11:20:00,76.92,77.09,76.91,77.06,214970.0,69.0417,69.1942,69.0327,69.1673,214970.0
2015-10-14 11:30:00,77.06,77.06,76.94,77.05,172823.0,69.1673,69.1673,69.0596,69.1583,172823.0
2015-10-14 11:40:00,77.06,77.09,76.94,76.95,212654.0,69.1673,69.1942,69.0596,69.0686,212654.0
2015-10-14 11:50:00,76.95,77.06,76.95,77.06,69893.0,69.0686,69.1673,69.0686,69.1673,69893.0
2015-10-14 12:00:00,77.06,77.09,76.88,76.89,161952.0,69.1673,69.1942,69.0058,69.0147,161952.0
2015-10-14 12:10:00,76.89,76.98,76.88,76.98,83784.0,69.0147,69.0955,69.0058,69.0955,83784.0
2015-10-14 12:20:00,76.98,77.1,76.95,77.05,109579.0,69.0955,69.2032,69.0686,69.1583,109579.0
2015-10-14 12:30:00,77.06,77.17,77.03,77.16,104166.0,69.1673,69.266,69.1404,69.2571,104166.0
2015-10-14 12:40:00,77.16,77.39,77.16,77.34,84611.0,69.2571,69.4635,69.2571,69.4186,84611.0
2015-10-14 12:50:00,77.33,77.42,77.32,77.33,78827.0,69.4097,69.4904,69.4007,69.4097,78827.0
2015-10-14 13:00:00,77.33,77.37,77.23,77.24,72737.0,69.4097,69.4456,69.3199,69.3289,72737.0
2015-10-14 13:10:00,77.24,77.35,77.2,77.25,73135.0,69.3289,69.4276,69.293,69.3379,73135.0
2015-10-14 13:20:00,77.25,77.28,77.17,77.2,47304.0,69.3379,69.3648,69.266,69.293,47304.0
2015-10-14 13:30:00,77.2,77.28,77.15,77.25,71717.0,69.293,69.3648,69.2481,69.3379,71717.0
2015-10-14 13:40:00,77.26,77.26,77.17,77.2,78832.0,69.3468,69.3468,69.266,69.293,78832.0
2015-10-14 13:50:00,77.2,77.21,77.14,77.21,54688.0,69.293,69.302,69.2391,69.302,54688.0
2015-10-14 14:00:00,77.21,77.29,76.95,76.98,94110.0,69.302,69.3738,69.0686,69.0955,94110.0
2015-10-14 14:10:00,76.98,77.03,76.94,76.95,99744.0,69.0955,69.1404,69.0596,69.0686,99744.0
2015-10-14 14:20:00,76.94,77.02,76.84,76.84,102681.0,69.0596,69.1314,68.9698,68.9698,102681.0
2015-10-14 14:30:00,76.84,76.88,76.76,76.86,173173.0,68.9698,69.0058,68.898,68.9878,173173.0
2015-10-14 14:40:00,76.85,76.85,76.73,76.79,107758.0,68.9788,68.9788,68.8711,68.925,107758.0
2015-10-14 14:50:00,76.79,76.81,76.72,76.76,105904.0,68.925,68.9429,68.8621,68.898,105904.0
2015-10-14 15:00:00,76.77,76.91,76.76,76.9,199020.0,68.907,69.0327,68.898,69.0237,199020.0
2015-10-14 15:10:00,76.89,76.96,76.78,76.78,113553.0,69.0147,69.0776,68.916,68.916,113553.0
2015-10-14 15:20:00,76.78,76.86,76.71,76.83,220086.0,68.916,68.9878,68.8532,68.9609,220086.0
2015-10-14 15:30:00,76.84,76.98,76.84,76.91,224495.0,68.9698,69.0955,68.9698,69.0327,224495.0
2015-10-14 15:40:00,76.91,76.97,76.83,76.85,215671.0,69.0327,69.0865,68.9609,68.9788,215671.0
2015-10-14 15:50:00,76.85,76.9,76.76,76.86,560152.0,68.9788,69.0237,68.898,68.9878,560152.0
2015-10-15 09:30:00,77.31,77.31,76.94,77.07,134634.0,69.3917,69.3917,69.0596,69.1763,134634.0
2015-10-15 09:40:00,77.06,77.25,76.96,76.99,265180.0,69.1673,69.3379,69.0776,69.1045,265180.0
2015-10-15 09:50:00,77.0,77.02,76.85,77.0,260622.0,69.1135,69.1314,68.9788,69.1135,260622.0
2015-10-15 10:00:00,76.98,77.07,76.9,77.01,177787.0,69.0955,69.1763,69.0237,69.1224,177787.0
2015-10-15 10:10:00,77.01,77.14,76.98,77.06,58855.0,69.1224,69.2391,69.0955,69.1673,58855.0
2015-10-15 10:20:00,77.07,77.09,76.95,76.96,46242.0,69.1763,69.1942,69.0686,69.0776,46242.0
2015-10-15 10:30:00,76.95,77.09,76.89,77.07,98547.0,69.0686,69.1942,69.0147,69.1763,98547.0
2015-10-15 10:40:00,77.06,77.2,77.05,77.2,62241.0,69.1673,69.293,69.1583,69.293,62241.0
2015-10-15 10:50:00,77.2,77.24,77.1,77.12,55920.0,69.293,69.3289,69.2032,69.2212,55920.0
2015-10-15 11:00:00,77.11,77.2,77.08,77.14,105769.0,69.2122,69.293,69.1853,69.2391,105769.0
2015-10-15 11:10:00,77.15,77.16,76.99,76.99,40073.0,69.2481,69.2571,69.1045,69.1045,40073.0
2015-10-15 11:20:00,76.99,77.11,76.94,77.1,108383.0,69.1045,69.2122,69.0596,69.2032,108383.0
2015-10-15 11:30:00,77.1,77.13,76.99,76.99,96510.0,69.2032,69.2301,69.1045,69.1045,96510.0
2015-10-15 11:40:00,76.99,77.0,76.88,76.88,32007.0,69.1045,69.1135,69.0058,69.0058,32007.0
2015-10-15 11:50:00,76.88,76.88,76.72,76.79,129127.0,69.0058,69.0058,68.8621,68.925,129127.0
2015-10-15 12:00:00,76.79,76.89,76.78,76.86,90400.0,68.925,69.0147,68.916,68.9878,90400.0
2015-10-15 12:10:00,76.87,77.01,76.84,77.01,85842.0,68.9968,69.1224,68.9698,69.1224,85842.0
2015-10-15 12:20:00,77.02,77.08,76.99,77.05,45038.0,69.1314,69.1853,69.1045,69.1583,45038.0
2015-10-15 12:30:00,77.05,77.08,76.99,77.05,26386.0,69.1583,69.1853,69.1045,69.1583,26386.0
2015-10-15 12:40:00,77.04,77.11,76.99,77.07,59809.0,69.1494,69.2122,69.1045,69.1763,59809.0
2015-10-15 12:50:00,77.08,77.11,77.03,77.09,56452.0,69.1853,69.2122,69.1404,69.1942,56452.0
2015-10-15 13:00:00,77.08,77.23,77.06,77.16,131545.0,69.1853,69.3199,69.1673,69.2571,131545.0
2015-10-15 13:10:00,77.17,77.2,77.14,77.17,106071.0,69.266,69.293,69.2391,69.266,106071.0
2015-10-15 13:20:00,77.16,77.24,77.15,77.2,82543.0,69.2571,69.3289,69.2481,69.293,82543.0
2015-10-15 13:30:00,77.19,77.27,77.15,77.25,57566.0,69.284,69.3558,69.2481,69.3379,57566.0
2015-10-15 13:40:00,77.24,77.24,77.16,77.19,31549.0,69.3289,69.3289,69.2571,69.284,31549.0
2015-10-15 13:50:00,77.19,77.31,77.19,77.26,99419.0,69.284,69.3917,69.284,69.3468,99419.0
2015-10-15 14:00:00,77.26,77.34,77.26,77.32,36224.0,69.3468,69.4186,69.3468,69.4007,36224.0
2015-10-15 14:10:00,77.33,77.45,77.31,77.44,88993.0,69.4097,69.5174,69.3917,69.5084,88993.0
2015-10-15 14:20:00,77.43,77.46,77.4,77.43,55507.0,69.4994,69.5263,69.4725,69.4994,55507.0
2015-10-15 14:30:00,77.44,77.55,77.43,77.53,82578.0,69.5084,69.6071,69.4994,69.5892,82578.0
2015-10-15 14:40:00,77.54,77.62,77.51,77.55,153785.0,69.5982,69.67,69.5712,69.6071,153785.0
2015-10-15 14:50:00,77.56,77.67,77.54,77.62,91830.0,69.6161,69.7148,69.5982,69.67,91830.0
2015-10-15 15:00:00,77.62,77.78,77.61,77.63,258857.0,69.67,69.8136,69.661,69.6789,258857.0
2015-10-15 15:10:00,77.64,77.78,77.63,77.78,106455.0,69.6879,69.8136,69.6789,69.8136,106455.0
2015-10-15 15:20:00,77.78,77.88,77.76,77.81,381210.0,69.8136,69.9033,69.7956,69.8405,381210.0
2015-10-15 15:30:00,77.81,77.87,77.77,77.84,509165.0,69.8405,69.8944,69.8046,69.8674,509165.0
2015-10-15 15:40:00,77.83,77.87,77.79,77.83,486681.0,69.8584,69.8944,69.8225,69.8584,486681.0
2015-10-15 15:50:00,77.84,77.89,77.83,77.86,385494.0,69.8674,69.9123,69.8584,69.8854,385494.0
2015-10-16 09:30:00,77.85,78.09,77.85,77.91,383739.0,69.8764,70.0918,69.8764,69.9303,383739.0
2015-10-16 09:40:00,77.95,77.98,77.8,77.95,287750.0,69.9662,69.9931,69.8315,69.9662,287750.0
2015-10-16 09:50:00,77.94,77.99,77.87,77.92,269096.0,69.9572,70.0021,69.8944,69.9392,269096.0
2015-10-16 10:00:00,77.93,78.07,77.87,77.94,178523.0,69.9482,70.0739,69.8944,69.9572,178523.0
2015-10-16 10:10:00,77.93,78.01,77.88,77.9,238286.0,69.9482,70.02,69.9033,69.9213,238286.0
2015-10-16 10:20:00,77.89,77.95,77.85,77.94,260838.0,69.9123,69.9662,69.8764,69.9572,260838.0
2015-10-16 10:30:00,77.94,77.98,77.88,77.95,65212.0,69.9572,69.9931,69.9033,69.9662,65212.0
2015-10-16 10:40:00,77.94,78.02,77.93,77.98,69602.0,69.9572,70.029,69.9482,69.9931,69602.0
2015-10-16 10:50:00,77.98,78.04,77.92,78.02,83723.0,69.9931,70.0469,69.9392,70.029,83723.0
2015-10-16 11:00:00,78.02,78.12,78.01,78.12,103566.0,70.029,70.1187,70.02,70.1187,103566.0
2015-10-16 11:10:00,78.1,78.15,78.09,78.14,73804.0,70.1008,70.1457,70.0918,70.1367,73804.0
2015-10-16 11:20:00,78.14,78.15,78.04,78.05,90599.0,70.1367,70.1457,70.0469,70.0559,90599.0
2015-10-16 11:30:00,78.06,78.11,78.04,78.06,53469.0,70.0649,70.1098,70.0469,70.0649,53469.0
2015-10-16 11:40:00,78.08,78.17,78.06,78.17,33762.0,70.0828,70.1636,70.0649,70.1636,33762.0
2015-10-16 11:50:00,78.16,78.23,78.16,78.2,54399.0,70.1547,70.2175,70.1547,70.1906,54399.0
2015-10-16 12:00:00,78.2,78.2,78.07,78.08,45904.0,70.1906,70.1906,70.0739,70.0828,45904.0
2015-10-16 12:10:00,78.07,78.09,77.97,78.03,43524.0,70.0739,70.0918,69.9841,70.038,43524.0
2015-10-16 12:20:00,78.02,78.04,77.99,78.01,30799.0,70.029,70.0469,70.0021,70.02,30799.0
2015-10-16 12:30:00,78.01,78.05,77.99,78.04,45234.0,70.02,70.0559,70.0021,70.0469,45234.0
2015-10-16 12:40:00,78.04,78.05,77.96,78.03,47032.0,70.0469,70.0559,69.9751,70.038,47032.0
2015-10-16 12:50:00,78.03,78.08,77.98,78.06,30958.0,70.038,70.0828,69.9931,70.0649,30958.0
2015-10-16 13:00:00,78.06,78.08,77.99,78.04,42068.0,70.0649,70.0828,70.0021,70.0469,42068.0
2015-10-16 13:10:00,78.05,78.11,78.04,78.08,39879.0,70.0559,70.1098,70.0469,70.0828,39879.0
2015-10-16 13:20:00,78.09,78.12,78.02,78.02,27386.0,70.0918,70.1187,70.029,70.029,27386.0
2015-10-16 13:30:00,78.01,78.08,78.01,78.03,39157.0,70.02,70.0828,70.02,70.038,39157.0
2015-10-16 13:40:00,78.04,78.05,77.94,77.96,50514.0,70.0469,70.0559,69.9572,69.9751,50514.0
2015-10-16 13:50:00,77.96,77.99,77.89,77.9,41068.0,69.9751,70.0021,69.9123,69.9213,41068.0
2015-10-16 14:00:00,77.9,77.92,77.84,77.87,70546.0,69.9213,69.9392,69.8674,69.8944,70546.0
2015-10-16 14:10:00,77.86,78.0,77.86,77.99,69163.0,69.8854,70.011,69.8854,70.0021,69163.0
2015-10-16 14:20:00,77.99,78.09,77.97,78.07,117561.0,70.0021,70.0918,69.9841,70.0739,117561.0
2015-10-16 14:30:00,78.07,78.14,78.02,78.13,60363.0,70.0739,70.1367,70.029,70.1277,60363.0
2015-10-16 14:40:00,78.13,78.2,78.11,78.12,74015.0,70.1277,70.1906,70.1098,70.1187,74015.0
2015-10-16 14:50:00,78.12,78.16,78.09,78.1,159923.0,70.1187,70.1547,70.0918,70.1008,159923.0
2015-10-16 15:00:00,78.1,78.14,78.07,78.1,64576.0,70.1008,70.1367,70.0739,70.1008,64576.0
2015-10-16 15:10:00,78.09,78.17,78.07,78.16,58767.0,70.0918,70.1636,70.0739,70.1547,58767.0
2015-10-16 15:20:00,78.16,78.2,78.12,78.14,90832.0,70.1547,70.1906,70.1187,70.1367,90832.0
2015-10-16 15:30:00,78.14,78.25,78.14,78.22,141832.0,70.1367,70.2354,70.1367,70.2085,141832.0
2015-10-16 15:40:00,78.22,78.23,78.18,78.2,322937.0,70.2085,70.2175,70.1726,70.1906,322937.0
2015-10-16 15:50:00,78.21,78.32,78.19,78.29,984337.0,70.1995,70.2983,70.1816,70.2713,984337.0
2015-10-19 09:30:00,78.07,78.23,78.0,78.18,201248.0,70.0739,70.2175,70.011,70.1726,201248.0
2015-10-19 09:40:00,78.17,78.25,78.11,78.21,48431.0,70.1636,70.2354,70.1098,70.1995,48431.0
2015-10-19 09:50:00,78.21,78.25,78.17,78.25,106648.0,70.1995,70.2354,70.1636,70.2354,106648.0
2015-10-19 10:00:00,78.25,78.27,78.17,78.21,59817.0,70.2354,70.2534,70.1636,70.1995,59817.0
2015-10-19 10:10:00,78.2,78.37,78.16,78.37,189264.0,70.1906,70.3431,70.1547,70.3431,189264.0
2015-10-19 10:20:00,78.38,78.4,78.31,78.34,81781.0,70.3521,70.3701,70.2893,70.3162,81781.0
2015-10-19 10:30:00,78.33,78.34,78.23,78.31,88086.0,70.3072,70.3162,70.2175,70.2893,88086.0
2015-10-19 10:40:00,78.32,78.4,78.32,78.38,96968.0,70.2983,70.3701,70.2983,70.3521,96968.0
2015-10-19 10:50:00,78.37,78.49,78.33,78.48,66437.0,70.3431,70.4509,70.3072,70.4419,66437.0
2015-10-19 11:00:00,78.48,78.51,78.37,78.47,51026.0,70.4419,70.4688,70.3431,70.4329,51026.0
2015-10-19 11:10:00,78.47,78.55,78.45,78.52,77639.0,70.4329,70.5047,70.4149,70.4778,77639.0
2015-10-19 11:20:00,78.52,78.55,78.49,78.52,42742.0,70.4778,70.5047,70.4509,70.4778,42742.0
2015-10-19 11:30:00,78.52,78.63,78.51,78.63,77725.0,70.4778,70.5765,70.4688,70.5765,77725.0
2015-10-19 11:40:00,78.63,78.66,78.6,78.65,41175.0,70.5765,70.6034,70.5496,70.5945,41175.0
2015-10-19 11:50:00,78.66,78.69,78.6,78.64,48836.0,70.6034,70.6304,70.5496,70.5855,48836.0
2015-10-19 12:00:00,78.64,78.69,78.57,78.59,67532.0,70.5855,70.6304,70.5227,70.5406,67532.0
2015-10-19 12:10:00,78.59,78.61,78.53,78.54,46377.0,70.5406,70.5586,70.4868,70.4957,46377.0
2015-10-19 12:20:00,78.55,78.56,78.49,78.55,44274.0,70.5047,70.5137,70.4509,70.5047,44274.0
2015-10-19 12:30:00,78.54,78.59,78.51,78.58,57540.0,70.4957,70.5406,70.4688,70.5316,57540.0
2015-10-19 12:40:00,78.59,78.64,78.58,78.59,79775.0,70.5406,70.5855,70.5316,70.5406,79775.0
2015-10-19 12:50:00,78.6,78.65,78.54,78.63,83651.0,70.5496,70.5945,70.4957,70.5765,83651.0
2015-10-19 13:00:00,78.65,78.69,78.61,78.62,44219.0,70.5945,70.6304,70.5586,70.5675,44219.0
2015-10-19 13:10:00,78.62,78.67,78.55,78.55,64672.0,70.5675,70.6124,70.5047,70.5047,64672.0
2015-10-19 13:20:00,78.54,78.56,78.48,78.48,61151.0,70.4957,70.5137,70.4419,70.4419,61151.0
2015-10-19 13:30:00,78.47,78.48,78.4,78.45,130368.0,70.4329,70.4419,70.3701,70.4149,130368.0
2015-10-19 13:40:00,78.44,78.48,78.41,78.44,40219.0,70.406,70.4419,70.379,70.406,40219.0
2015-10-19 13:50:00,78.42,78.52,78.41,78.51,36954.0,70.388,70.4778,70.379,70.4688,36954.0
2015-10-19 14:00:00,78.51,78.56,78.46,78.53,69863.0,70.4688,70.5137,70.4239,70.4868,69863.0
2015-10-19 14:10:00,78.53,78.58,78.47,78.48,58362.0,70.4868,70.5316,70.4329,70.4419,58362.0
2015-10-19 14:20:00,78.48,78.52,78.43,78.43,49586.0,70.4419,70.4778,70.397,70.397,49586.0
2015-10-19 14:30:00,78.43,78.57,78.43,78.53,98375.0,70.397,70.5227,70.397,70.4868,98375.0
2015-10-19 14:40:00,78.54,78.55,78.5,78.51,102391.0,70.4957,70.5047,70.4598,70.4688,102391.0
2015-10-19 14:50:00,78.5,78.56,78.49,78.53,54288.0,70.4598,70.5137,70.4509,70.4868,54288.0
2015-10-19 15:00:00,78.54,78.63,78.53,78.59,140196.0,70.4957,70.5765,70.4868,70.5406,140196.0
2015-10-19 15:10:00,78.59,78.63,78.57,78.61,89827.0,70.5406,70.5765,70.5227,70.5586,89827.0
2015-10-19 15:20:00,78.61,78.71,78.61,78.64,149013.0,70.5586,70.6483,70.5586,70.5855,149013.0
2015-10-19 15:30:00,78.64,78.67,78.61,78.63,488252.0,70.5855,70.6124,70.5586,70.5765,488252.0
2015-10-19 15:40:00,78.63,78.63,78.59,78.6,238651.0,70.5765,70.5765,70.5406,70.5496,238651.0
2015-10-19 15:50:00,78.6,78.7,78.59,78.68,380849.0,70.5496,70.6393,70.5406,70.6214,380849.0
2015-10-20 09:30:00,78.55,78.71,78.48,78.5,436927.0,70.5047,70.6483,70.4419,70.4598,436927.0
2015-10-20 09:40:00,78.5,78.75,78.49,78.69,104179.0,70.4598,70.6842,70.4509,70.6304,104179.0
2015-10-20 09:50:00,78.69,78.77,78.67,78.72,239477.0,70.6304,70.7022,70.6124,70.6573,239477.0
2015-10-20 10:00:00,78.75,78.78,78.7,78.77,298499.0,70.6842,70.7111,70.6393,70.7022,298499.0
2015-10-20 10:10:00,78.78,78.81,78.69,78.76,133354.0,70.7111,70.7381,70.6304,70.6932,133354.0
2015-10-20 10:20:00,78.76,78.79,78.67,78.7,144485.0,70.6932,70.7201,70.6124,70.6393,144485.0
2015-10-20 10:30:00,78.7,78.72,78.64,78.7,73720.0,70.6393,70.6573,70.5855,70.6393,73720.0
2015-10-20 10:40:00,78.7,78.86,78.7,78.85,177141.0,70.6393,70.783,70.6393,70.774,177141.0
2015-10-20 10:50:00,78.85,78.91,78.81,78.83,123670.0,70.774,70.8278,70.7381,70.756,123670.0
2015-10-20 11:00:00,78.83,78.84,78.62,78.68,113289.0,70.756,70.765,70.5675,70.6214,113289.0
2015-10-20 11:10:00,78.68,78.68,78.55,78.61,64940.0,70.6214,70.6214,70.5047,70.5586,64940.0
2015-10-20 11:20:00,78.6,78.68,78.57,78.67,106015.0,70.5496,70.6214,70.5227,70.6124,106015.0
2015-10-20 11:30:00,78.68,78.68,78.53,78.61,188963.0,70.6214,70.6214,70.4868,70.5586,188963.0
2015-10-20 11:40:00,78.6,78.66,78.57,78.58,52564.0,70.5496,70.6034,70.5227,70.5316,52564.0
2015-10-20 11:50:00,78.58,78.64,78.45,78.55,72107.0,70.5316,70.5855,70.4149,70.5047,72107.0
2015-10-20 12:00:00,78.55,78.61,78.48,78.61,131379.0,70.5047,70.5586,70.4419,70.5586,131379.0
2015-10-20 12:10:00,78.6,78.61,78.49,78.49,42145.0,70.5496,70.5586,70.4509,70.4509,42145.0
2015-10-20 12:20:00,78.49,78.58,78.44,78.58,97647.0,70.4509,70.5316,70.406,70.5316,97647.0
2015-10-20 12:30:00,78.57,78.58,78.44,78.48,112965.0,70.5227,70.5316,70.406,70.4419,112965.0
2015-10-20 12:40:00,78.48,78.55,78.45,78.49,64443.0,70.4419,70.5047,70.4149,70.4509,64443.0
2015-10-20 12:50:00,78.5,78.51,78.41,78.49,98570.0,70.4598,70.4688,70.379,70.4509,98570.0
2015-10-20 13:00:00,78.49,78.49,78.38,78.4,82293.0,70.4509,70.4509,70.3521,70.3701,82293.0
2015-10-20 13:10:00,78.4,78.52,78.4,78.46,29507.0,70.3701,70.4778,70.3701,70.4239,29507.0
2015-10-20 13:20:00,78.45,78.48,78.35,78.42,31039.0,70.4149,70.4419,70.3252,70.388,31039.0
2015-10-20 13:30:00,78.42,78.44,78.35,78.37,49196.0,70.388,70.406,70.3252,70.3431,49196.0
2015-10-20 13:40:00,78.37,78.43,78.32,78.37,65957.0,70.3431,70.397,70.2983,70.3431,65957.0
2015-10-20 13:50:00,78.37,78.43,78.32,78.41,229180.0,70.3431,70.397,70.2983,70.379,229180.0
2015-10-20 14:00:00,78.4,78.41,78.31,78.33,92959.0,70.3701,70.379,70.2893,70.3072,92959.0
2015-10-20 14:10:00,78.34,78.41,78.33,78.41,68657.0,70.3162,70.379,70.3072,70.379,68657.0
2015-10-20 14:20:00,78.4,78.49,78.37,78.46,146141.0,70.3701,70.4509,70.3431,70.4239,146141.0
2015-10-20 14:30:00,78.47,78.49,78.4,78.45,48213.0,70.4329,70.4509,70.3701,70.4149,48213.0
2015-10-20 14:40:00,78.45,78.51,78.43,78.51,57265.0,70.4149,70.4688,70.397,70.4688,57265.0
2015-10-20 14:50:00,78.51,78.61,78.49,78.6,70438.0,70.4688,70.5586,70.4509,70.5496,70438.0
2015-10-20 15:00:00,78.61,78.63,78.53,78.53,136518.0,70.5586,70.5765,70.4868,70.4868,136518.0
2015-10-20 15:10:00,78.53,78.58,78.48,78.48,166478.0,70.4868,70.5316,70.4419,70.4419,166478.0
2015-10-20 15:20:00,78.49,78.65,78.48,78.59,79333.0,70.4509,70.5945,70.4419,70.5406,79333.0
2015-10-20 15:30:00,78.59,78.62,78.52,78.58,154065.0,70.5406,70.5675,70.4778,70.5316,154065.0
2015-10-20 15:40:00,78.58,78.59,78.44,78.47,140878.0,70.5316,70.5406,70.406,70.4329,140878.0
2015-10-20 15:50:00,78.47,78.55,78.44,78.53,259571.0,70.4329,70.5047,70.406,70.4868,259571.0
2015-10-21 09:30:00,78.76,78.9,78.72,78.72,154029.0,70.6932,70.8189,70.6573,70.6573,154029.0
2015-10-21 09:40:00,78.7,78.94,78.68,78.83,121268.0,70.6393,70.8548,70.6214,70.756,121268.0
2015-10-21 09:50:00,78.84,78.86,78.72,78.84,288842.0,70.765,70.783,70.6573,70.765,288842.0
2015-10-21 10:00:00,78.85,78.85,78.63,78.68,191552.0,70.774,70.774,70.5765,70.6214,191552.0
2015-10-21 10:10:00,78.69,78.73,78.61,78.68,245446.0,70.6304,70.6663,70.5586,70.6214,245446.0
2015-10-21 10:20:00,78.67,78.68,78.56,78.6,206900.0,70.6124,70.6214,70.5137,70.5496,206900.0
2015-10-21 10:30:00,78.59,78.67,78.53,78.64,143777.0,70.5406,70.6124,70.4868,70.5855,143777.0
2015-10-21 10:40:00,78.64,78.81,78.64,78.72,88712.0,70.5855,70.7381,70.5855,70.6573,88712.0
2015-10-21 10:50:00,78.72,78.82,78.68,78.76,118178.0,70.6573,70.7471,70.6214,70.6932,118178.0
2015-10-21 11:00:00,78.77,78.82,78.61,78.62,106225.0,70.7022,70.7471,70.5586,70.5675,106225.0
2015-10-21 11:10:00,78.62,78.71,78.56,78.67,73019.0,70.5675,70.6483,70.5137,70.6124,73019.0
2015-10-21 11:20:00,78.66,78.79,78.63,78.74,74037.0,70.6034,70.7201,70.5765,70.6752,74037.0
2015-10-21 11:30:00,78.74,78.85,78.69,78.8,120398.0,70.6752,70.774,70.6304,70.7291,120398.0
2015-10-21 11:40:00,78.81,78.81,78.74,78.77,68067.0,70.7381,70.7381,70.6752,70.7022,68067.0
2015-10-21 11:50:00,78.75,78.84,78.75,78.79,29131.0,70.6842,70.765,70.6842,70.7201,29131.0
2015-10-21 12:00:00,78.79,78.82,78.74,78.79,52527.0,70.7201,70.7471,70.6752,70.7201,52527.0
2015-10-21 12:10:00,78.78,78.85,78.74,78.74,75056.0,70.7111,70.774,70.6752,70.6752,75056.0
2015-10-21 12:20:00,78.74,78.81,78.74,78.79,30633.0,70.6752,70.7381,70.6752,70.7201,30633.0
2015-10-21 12:30:00,78.79,78.84,78.76,78.82,52828.0,70.7201,70.765,70.6932,70.7471,52828.0
2015-10-21 12:40:00,78.82,78.83,78.74,78.82,66620.0,70.7471,70.756,70.6752,70.7471,66620.0
2015-10-21 12:50:00,78.82,78.82,78.69,78.69,49079.0,70.7471,70.7471,70.6304,70.6304,49079.0
2015-10-21 13:00:00,78.68,78.68,78.49,78.51,206651.0,70.6214,70.6214,70.4509,70.4688,206651.0
2015-10-21 13:10:00,78.51,78.52,78.32,78.32,98822.0,70.4688,70.4778,70.2983,70.2983,98822.0
2015-10-21 13:20:00,78.31,78.34,78.18,78.19,76184.0,70.2893,70.3162,70.1726,70.1816,76184.0
2015-10-21 13:30:00,78.19,78.29,78.15,78.17,122409.0,70.1816,70.2713,70.1457,70.1636,122409.0
2015-10-21 13:40:00,78.17,78.29,78.16,78.26,82959.0,70.1636,70.2713,70.1547,70.2444,82959.0
2015-10-21 13:50:00,78.27,78.36,78.21,78.25,52805.0,70.2534,70.3342,70.1995,70.2354,52805.0
2015-10-21 14:00:00,78.24,78.31,78.16,78.27,63833.0,70.2265,70.2893,70.1547,70.2534,63833.0
2015-10-21 14:10:00,78.26,78.29,78.21,78.28,54056.0,70.2444,70.2713,70.1995,70.2624,54056.0
2015-10-21 14:20:00,78.29,78.32,78.21,78.29,63354.0,70.2713,70.2983,70.1995,70.2713,63354.0
2015-10-21 14:30:00,78.29,78.57,78.28,78.54,210224.0,70.2713,70.5227,70.2624,70.4957,210224.0
2015-10-21 14:40:00,78.54,78.58,78.49,78.52,76539.0,70.4957,70.5316,70.4509,70.4778,76539.0
2015-10-21 14:50:00,78.51,78.52,78.45,78.47,203990.0,70.4688,70.4778,70.4149,70.4329,203990.0
2015-10-21 15:00:00,78.48,78.65,78.48,78.64,138235.0,70.4419,70.5945,70.4419,70.5855,138235.0
2015-10-21 15:10:00,78.64,78.64,78.35,78.35,178419.0,70.5855,70.5855,70.3252,70.3252,178419.0
2015-10-21 15:20:00,78.34,78.46,78.33,78.43,169512.0,70.3162,70.4239,70.3072,70.397,169512.0
2015-10-21 15:30:00,78.41,78.41,78.28,78.34,77480.0,70.379,70.379,70.2624,70.3162,77480.0
2015-10-21 15:40:00,78.35,78.36,78.16,78.21,201984.0,70.3252,70.3342,70.1547,70.1995,201984.0
2015-10-21 15:50:00,78.21,78.21,78.1,78.2,309018.0,70.1995,70.1995,70.1008,70.1906,309018.0
2015-10-22 09:30:00,78.7,79.08,78.55,78.63,665918.0,70.6393,70.9804,70.5047,70.5765,665918.0
2015-10-22 09:40:00,78.63,78.81,78.61,78.77,342435.0,70.5765,70.7381,70.5586,70.7022,342435.0
2015-10-22 09:50:00,78.78,78.91,78.77,78.83,269433.0,70.7111,70.8278,70.7022,70.756,269433.0
2015-10-22 10:00:00,78.83,78.9,78.75,78.75,328296.0,70.756,70.8189,70.6842,70.6842,328296.0
2015-10-22 10:10:00,78.76,78.85,78.69,78.85,155785.0,70.6932,70.774,70.6304,70.774,155785.0
2015-10-22 10:20:00,78.85,78.86,78.71,78.73,187802.0,70.774,70.783,70.6483,70.6663,187802.0
2015-10-22 10:30:00,78.74,78.92,78.74,78.83,304968.0,70.6752,70.8368,70.6752,70.756,304968.0
2015-10-22 10:40:00,78.84,78.99,78.79,78.95,357496.0,70.765,70.8996,70.7201,70.8637,357496.0
2015-10-22 10:50:00,78.96,79.07,78.92,79.05,330494.0,70.8727,70.9714,70.8368,70.9535,330494.0
2015-10-22 11:00:00,79.05,79.07,78.98,79.03,163319.0,70.9535,70.9714,70.8907,70.9355,163319.0
2015-10-22 11:10:00,79.03,79.07,78.99,79.0,71923.0,70.9355,70.9714,70.8996,70.9086,71923.0
2015-10-22 11:20:00,79.0,79.02,78.95,79.01,191317.0,70.9086,70.9266,70.8637,70.9176,191317.0
2015-10-22 11:30:00,79.01,79.03,78.92,78.98,107921.0,70.9176,70.9355,70.8368,70.8907,107921.0
2015-10-22 11:40:00,78.98,79.1,78.96,79.1,146943.0,70.8907,70.9984,70.8727,70.9984,146943.0
2015-10-22 11:50:00,79.09,79.14,79.03,79.07,270668.0,70.9894,71.0343,70.9355,70.9714,270668.0
2015-10-22 12:00:00,79.09,79.13,79.04,79.11,102421.0,70.9894,71.0253,70.9445,71.0073,102421.0
2015-10-22 12:10:00,79.11,79.17,79.1,79.15,74622.0,71.0073,71.0612,70.9984,71.0433,74622.0
2015-10-22 12:20:00,79.16,79.31,79.15,79.3,250925.0,71.0522,71.1869,71.0433,71.1779,250925.0
2015-10-22 12:30:00,79.3,79.31,79.25,79.3,82574.0,71.1779,71.1869,71.133,71.1779,82574.0
2015-10-22 12:40:00,79.31,79.37,79.29,79.31,99701.0,71.1869,71.2407,71.1689,71.1869,99701.0
2015-10-22 12:50:00,79.3,79.35,79.25,79.34,206838.0,71.1779,71.2228,71.133,71.2138,206838.0
2015-10-22 13:00:00,79.34,79.36,79.3,79.34,87378.0,71.2138,71.2317,71.1779,71.2138,87378.0
2015-10-22 13:10:00,79.34,79.39,79.28,79.3,126455.0,71.2138,71.2587,71.1599,71.1779,126455.0
2015-10-22 13:20:00,79.3,79.35,79.18,79.21,139567.0,71.1779,71.2228,71.0702,71.0971,139567.0
2015-10-22 13:30:00,79.21,79.23,79.18,79.21,100136.0,71.0971,71.1151,71.0702,71.0971,100136.0
2015-10-22 13:40:00,79.22,79.22,79.14,79.17,81747.0,71.1061,71.1061,71.0343,71.0612,81747.0
2015-10-22 13:50:00,79.17,79.2,79.12,79.12,88140.0,71.0612,71.0881,71.0163,71.0163,88140.0
2015-10-22 14:00:00,79.11,79.16,79.01,79.01,115460.0,71.0073,71.0522,70.9176,70.9176,115460.0
2015-10-22 14:10:00,79.02,79.09,78.94,78.97,175590.0,70.9266,70.9894,70.8548,70.8817,175590.0
2015-10-22 14:20:00,78.97,79.11,78.92,79.08,262771.0,70.8817,71.0073,70.8368,70.9804,262771.0
2015-10-22 14:30:00,79.07,79.07,78.91,79.06,177419.0,70.9714,70.9714,70.8278,70.9625,177419.0
2015-10-22 14:40:00,79.06,79.12,79.03,79.11,110279.0,70.9625,71.0163,70.9355,71.0073,110279.0
2015-10-22 14:50:00,79.1,79.21,79.09,79.2,166807.0,70.9984,71.0971,70.9894,71.0881,166807.0
2015-10-22 15:00:00,79.2,79.22,79.05,79.06,164634.0,71.0881,71.1061,70.9535,70.9625,164634.0
2015-10-22 15:10:00,79.07,79.15,79.05,79.09,88608.0,70.9714,71.0433,70.9535,70.9894,88608.0
2015-10-22 15:20:00,79.09,79.24,79.07,79.24,157990.0,70.9894,71.124,70.9714,71.124,157990.0
2015-10-22 15:30:00,79.24,79.26,79.14,79.18,136541.0,71.124,71.142,71.0343,71.0702,136541.0
2015-10-22 15:40:00,79.18,79.3,79.15,79.19,194245.0,71.0702,71.1779,71.0433,71.0792,194245.0
2015-10-22 15:50:00,79.18,79.3,79.15,79.29,556245.0,71.0702,71.1779,71.0433,71.1689,556245.0
2015-10-23 09:30:00,80.34,80.41,79.81,79.88,381540.0,72.1114,72.1742,71.6357,71.6985,381540.0
2015-10-23 09:40:00,79.88,79.96,79.75,79.92,515008.0,71.6985,71.7703,71.5818,71.7344,515008.0
2015-10-23 09:50:00,79.94,80.06,79.93,79.94,382571.0,71.7523,71.86,71.7434,71.7523,382571.0
2015-10-23 10:00:00,79.95,79.98,79.77,79.84,264990.0,71.7613,71.7882,71.5997,71.6626,264990.0
2015-10-23 10:10:00,79.84,79.91,79.69,79.74,204676.0,71.6626,71.7254,71.5279,71.5728,204676.0
2015-10-23 10:20:00,79.74,79.76,79.51,79.52,216213.0,71.5728,71.5908,71.3664,71.3754,216213.0
2015-10-23 10:30:00,79.52,79.63,79.47,79.57,202805.0,71.3754,71.4741,71.3305,71.4202,202805.0
2015-10-23 10:40:00,79.57,79.71,79.54,79.56,195667.0,71.4202,71.5459,71.3933,71.4113,195667.0
2015-10-23 10:50:00,79.55,79.59,79.42,79.53,176865.0,71.4023,71.4382,71.2856,71.3843,176865.0
2015-10-23 11:00:00,79.52,79.61,79.47,79.55,143502.0,71.3754,71.4561,71.3305,71.4023,143502.0
2015-10-23 11:10:00,79.55,79.56,79.4,79.46,148505.0,71.4023,71.4113,71.2676,71.3215,148505.0
2015-10-23 11:20:00,79.45,79.51,79.37,79.43,77091.0,71.3125,71.3664,71.2407,71.2946,77091.0
2015-10-23 11:30:00,79.44,79.44,79.28,79.33,218415.0,71.3035,71.3035,71.1599,71.2048,218415.0
2015-10-23 11:40:00,79.34,79.41,79.33,79.39,128248.0,71.2138,71.2766,71.2048,71.2587,128248.0
2015-10-23 11:50:00,79.38,79.39,79.22,79.26,97998.0,71.2497,71.2587,71.1061,71.142,97998.0
2015-10-23 12:00:00,79.27,79.36,79.2,79.33,220245.0,71.151,71.2317,71.0881,71.2048,220245.0
2015-10-23 12:10:00,79.33,79.38,79.29,79.34,150314.0,71.2048,71.2497,71.1689,71.2138,150314.0
2015-10-23 12:20:00,79.33,79.38,79.29,79.35,94660.0,71.2048,71.2497,71.1689,71.2228,94660.0
2015-10-23 12:30:00,79.35,79.4,79.28,79.29,73071.0,71.2228,71.2676,71.1599,71.1689,73071.0
2015-10-23 12:40:00,79.28,79.31,79.24,79.28,54096.0,71.1599,71.1869,71.124,71.1599,54096.0
2015-10-23 12:50:00,79.28,79.35,79.24,79.32,88879.0,71.1599,71.2228,71.124,71.1958,88879.0
2015-10-23 13:00:00,79.31,79.31,79.21,79.28,83182.0,71.1869,71.1869,71.0971,71.1599,83182.0
2015-10-23 13:10:00,79.27,79.28,79.22,79.28,66184.0,71.151,71.1599,71.1061,71.1599,66184.0
2015-10-23 13:20:00,79.29,79.39,79.25,79.37,185823.0,71.1689,71.2587,71.133,71.2407,185823.0
2015-10-23 13:30:00,79.38,79.48,79.38,79.44,89421.0,71.2497,71.3395,71.2497,71.3035,89421.0
2015-10-23 13:40:00,79.43,79.46,79.38,79.45,105186.0,71.2946,71.3215,71.2497,71.3125,105186.0
2015-10-23 13:50:00,79.45,79.49,79.37,79.4,75017.0,71.3125,71.3484,71.2407,71.2676,75017.0
2015-10-23 14:00:00,79.4,79.46,79.36,79.46,81888.0,71.2676,71.3215,71.2317,71.3215,81888.0
2015-10-23 14:10:00,79.46,79.5,79.36,79.49,101215.0,71.3215,71.3574,71.2317,71.3484,101215.0
2015-10-23 14:20:00,79.49,79.57,79.48,79.53,107088.0,71.3484,71.4202,71.3395,71.3843,107088.0
2015-10-23 14:30:00,79.53,79.62,79.52,79.62,86240.0,71.3843,71.4651,71.3754,71.4651,86240.0
2015-10-23 14:40:00,79.62,79.73,79.59,79.7,157897.0,71.4651,71.5638,71.4382,71.5369,157897.0
2015-10-23 14:50:00,79.7,79.72,79.65,79.66,121012.0,71.5369,71.5549,71.492,71.501,121012.0
2015-10-23 15:00:00,79.66,79.71,79.57,79.6,120427.0,71.501,71.5459,71.4202,71.4472,120427.0
2015-10-23 15:10:00,79.6,79.68,79.54,79.55,152711.0,71.4472,71.519,71.3933,71.4023,152711.0
2015-10-23 15:20:00,79.55,79.57,79.47,79.52,225145.0,71.4023,71.4202,71.3305,71.3754,225145.0
2015-10-23 15:30:00,79.52,79.56,79.5,79.52,540398.0,71.3754,71.4113,71.3574,71.3754,540398.0
2015-10-23 15:40:00,79.52,79.65,79.51,79.63,652585.0,71.3754,71.492,71.3664,71.4741,652585.0
2015-10-23 15:50:00,79.63,79.64,79.55,79.62,484356.0,71.4741,71.4831,71.4023,71.4651,484356.0
2015-10-26 09:30:00,79.66,79.77,79.6,79.73,170882.0,71.501,71.5997,71.4472,71.5638,170882.0
2015-10-26 09:40:00,79.73,79.83,79.69,79.71,274519.0,71.5638,71.6536,71.5279,71.5459,274519.0
2015-10-26 09:50:00,79.7,79.75,79.64,79.72,124878.0,71.5369,71.5818,71.4831,71.5549,124878.0
2015-10-26 10:00:00,79.7,79.76,79.61,79.71,155080.0,71.5369,71.5908,71.4561,71.5459,155080.0
2015-10-26 10:10:00,79.71,79.78,79.65,79.77,113119.0,71.5459,71.6087,71.492,71.5997,113119.0
2015-10-26 10:20:00,79.77,79.92,79.71,79.88,126556.0,71.5997,71.7344,71.5459,71.6985,126556.0
2015-10-26 10:30:00,79.89,79.97,79.86,79.95,145136.0,71.7075,71.7793,71.6805,71.7613,145136.0
2015-10-26 10:40:00,79.95,80.07,79.95,80.01,173714.0,71.7613,71.869,71.7613,71.8152,173714.0
2015-10-26 10:50:00,80.01,80.07,79.99,80.03,246409.0,71.8152,71.869,71.7972,71.8331,246409.0
2015-10-26 11:00:00,80.03,80.04,79.98,80.02,104646.0,71.8331,71.8421,71.7882,71.8241,104646.0
2015-10-26 11:10:00,80.03,80.06,79.95,79.97,74705.0,71.8331,71.86,71.7613,71.7793,74705.0
2015-10-26 11:20:00,79.98,80.01,79.94,79.94,54523.0,71.7882,71.8152,71.7523,71.7523,54523.0
2015-10-26 11:30:00,79.94,80.11,79.93,80.03,90101.0,71.7523,71.9049,71.7434,71.8331,90101.0
2015-10-26 11:40:00,80.03,80.07,80.0,80.03,62220.0,71.8331,71.869,71.8062,71.8331,62220.0
2015-10-26 11:50:00,80.03,80.08,80.02,80.03,63151.0,71.8331,71.878,71.8241,71.8331,63151.0
2015-10-26 12:00:00,80.03,80.09,80.0,80.01,71665.0,71.8331,71.887,71.8062,71.8152,71665.0
2015-10-26 12:10:00,80.03,80.08,80.01,80.07,109538.0,71.8331,71.878,71.8152,71.869,109538.0
2015-10-26 12:20:00,80.07,80.17,80.06,80.16,97994.0,71.869,71.9588,71.86,71.9498,97994.0
2015-10-26 12:30:00,80.16,80.17,80.08,80.09,66881.0,71.9498,71.9588,71.878,71.887,66881.0
2015-10-26 12:40:00,80.09,80.24,80.08,80.24,117907.0,71.887,72.0216,71.878,72.0216,117907.0
2015-10-26 12:50:00,80.24,80.25,80.17,80.19,113688.0,72.0216,72.0306,71.9588,71.9767,113688.0
2015-10-26 13:00:00,80.18,80.18,80.12,80.16,50940.0,71.9678,71.9678,71.9139,71.9498,50940.0
2015-10-26 13:10:00,80.17,80.22,80.14,80.21,519367.0,71.9588,72.0037,71.9319,71.9947,519367.0
2015-10-26 13:20:00,80.21,80.25,80.16,80.22,89778.0,71.9947,72.0306,71.9498,72.0037,89778.0
2015-10-26 13:30:00,80.22,80.3,80.22,80.29,95826.0,72.0037,72.0755,72.0037,72.0665,95826.0
2015-10-26 13:40:00,80.29,80.31,80.25,80.26,106661.0,72.0665,72.0844,72.0306,72.0396,106661.0
2015-10-26 13:50:00,80.25,80.26,80.19,80.21,85072.0,72.0306,72.0396,71.9767,71.9947,85072.0
2015-10-26 14:00:00,80.21,80.33,80.21,80.31,108480.0,71.9947,72.1024,71.9947,72.0844,108480.0
2015-10-26 14:10:00,80.31,80.31,80.2,80.2,123924.0,72.0844,72.0844,71.9857,71.9857,123924.0
2015-10-26 14:20:00,80.21,80.28,80.19,80.2,88000.0,71.9947,72.0575,71.9767,71.9857,88000.0
2015-10-26 14:30:00,80.21,80.24,80.19,80.22,79132.0,71.9947,72.0216,71.9767,72.0037,79132.0
2015-10-26 14:40:00,80.21,80.29,80.2,80.24,79924.0,71.9947,72.0665,71.9857,72.0216,79924.0
2015-10-26 14:50:00,80.25,80.27,80.18,80.25,155330.0,72.0306,72.0485,71.9678,72.0306,155330.0
2015-10-26 15:00:00,80.26,80.28,80.22,80.27,121488.0,72.0396,72.0575,72.0037,72.0485,121488.0
2015-10-26 15:10:00,80.28,80.28,80.17,80.23,110132.0,72.0575,72.0575,71.9588,72.0126,110132.0
2015-10-26 15:20:00,80.23,80.27,80.2,80.24,180535.0,72.0126,72.0485,71.9857,72.0216,180535.0
2015-10-26 15:30:00,80.25,80.27,80.19,80.21,167382.0,72.0306,72.0485,71.9767,71.9947,167382.0
2015-10-26 15:40:00,80.2,80.23,80.17,80.2,226990.0,71.9857,72.0126,71.9588,71.9857,226990.0
2015-10-26 15:50:00,80.21,80.25,80.19,80.2,573786.0,71.9947,72.0306,71.9767,71.9857,573786.0
2015-10-27 09:30:00,80.0,80.08,79.8,79.88,153788.0,71.8062,71.878,71.6267,71.6985,153788.0
2015-10-27 09:40:00,79.87,80.0,79.84,79.93,104630.0,71.6895,71.8062,71.6626,71.7434,104630.0
2015-10-27 09:50:00,79.93,80.1,79.93,80.0,133919.0,71.7434,71.896,71.7434,71.8062,133919.0
2015-10-27 10:00:00,79.99,80.0,79.66,79.81,170828.0,71.7972,71.8062,71.501,71.6357,170828.0
2015-10-27 10:10:00,79.81,79.84,79.57,79.58,94463.0,71.6357,71.6626,71.4202,71.4292,94463.0
2015-10-27 10:20:00,79.57,79.64,79.5,79.63,109883.0,71.4202,71.4831,71.3574,71.4741,109883.0
2015-10-27 10:30:00,79.62,79.67,79.59,79.62,97398.0,71.4651,71.51,71.4382,71.4651,97398.0
2015-10-27 10:40:00,79.61,79.74,79.6,79.73,60820.0,71.4561,71.5728,71.4472,71.5638,60820.0
2015-10-27 10:50:00,79.74,79.76,79.67,79.72,185779.0,71.5728,71.5908,71.51,71.5549,185779.0
2015-10-27 11:00:00,79.72,79.92,79.7,79.81,105107.0,71.5549,71.7344,71.5369,71.6357,105107.0
2015-10-27 11:10:00,79.81,79.83,79.73,79.79,37220.0,71.6357,71.6536,71.5638,71.6177,37220.0
2015-10-27 11:20:00,79.79,79.79,79.69,79.71,76789.0,71.6177,71.6177,71.5279,71.5459,76789.0
2015-10-27 11:30:00,79.71,79.79,79.68,79.69,90441.0,71.5459,71.6177,71.519,71.5279,90441.0
2015-10-27 11:40:00,79.68,79.79,79.67,79.78,52221.0,71.519,71.6177,71.51,71.6087,52221.0
2015-10-27 11:50:00,79.78,79.78,79.54,79.57,90466.0,71.6087,71.6087,71.3933,71.4202,90466.0
2015-10-27 12:00:00,79.58,79.61,79.52,79.59,41022.0,71.4292,71.4561,71.3754,71.4382,41022.0
2015-10-27 12:10:00,79.59,79.63,79.54,79.62,111555.0,71.4382,71.4741,71.3933,71.4651,111555.0
2015-10-27 12:20:00,79.62,79.66,79.59,79.59,75300.0,71.4651,71.501,71.4382,71.4382,75300.0
2015-10-27 12:30:00,79.59,79.64,79.53,79.64,71592.0,71.4382,71.4831,71.3843,71.4831,71592.0
2015-10-27 12:40:00,79.64,79.75,79.62,79.71,69758.0,71.4831,71.5818,71.4651,71.5459,69758.0
2015-10-27 12:50:00,79.71,79.71,79.59,79.59,36605.0,71.5459,71.5459,71.4382,71.4382,36605.0
2015-10-27 13:00:00,79.6,79.6,79.46,79.53,50212.0,71.4472,71.4472,71.3215,71.3843,50212.0
2015-10-27 13:10:00,79.53,79.59,79.51,79.56,84535.0,71.3843,71.4382,71.3664,71.4113,84535.0
2015-10-27 13:20:00,79.56,79.57,79.48,79.54,49621.0,71.4113,71.4202,71.3395,71.3933,49621.0
2015-10-27 13:30:00,79.54,79.61,79.51,79.57,35142.0,71.3933,71.4561,71.3664,71.4202,35142.0
2015-10-27 13:40:00,79.59,79.6,79.55,79.56,86754.0,71.4382,71.4472,71.4023,71.4113,86754.0
2015-10-27 13:50:00,79.56,79.63,79.53,79.61,74385.0,71.4113,71.4741,71.3843,71.4561,74385.0
2015-10-27 14:00:00,79.61,79.74,79.61,79.73,64148.0,71.4561,71.5728,71.4561,71.5638,64148.0
2015-10-27 14:10:00,79.73,79.76,79.67,79.68,114968.0,71.5638,71.5908,71.51,71.519,114968.0
2015-10-27 14:20:00,79.67,79.71,79.64,79.69,136892.0,71.51,71.5459,71.4831,71.5279,136892.0
2015-10-27 14:30:00,79.68,79.77,79.65,79.73,86136.0,71.519,71.5997,71.492,71.5638,86136.0
2015-10-27 14:40:00,79.74,79.74,79.61,79.64,43721.0,71.5728,71.5728,71.4561,71.4831,43721.0
2015-10-27 14:50:00,79.64,79.7,79.62,79.62,58983.0,71.4831,71.5369,71.4651,71.4651,58983.0
2015-10-27 15:00:00,79.62,79.7,79.61,79.67,62371.0,71.4651,71.5369,71.4561,71.51,62371.0
2015-10-27 15:10:00,79.68,79.75,79.68,79.69,117927.0,71.519,71.5818,71.519,71.5279,117927.0
2015-10-27 15:20:00,79.69,79.82,79.68,79.77,218992.0,71.5279,71.6446,71.519,71.5997,218992.0
2015-10-27 15:30:00,79.78,79.82,79.74,79.76,130068.0,71.6087,71.6446,71.5728,71.5908,130068.0
2015-10-27 15:40:00,79.76,79.81,79.73,79.77,216207.0,71.5908,71.6357,71.5638,71.5997,216207.0
2015-10-27 15:50:00,79.76,79.79,79.7,79.79,509103.0,71.5908,71.6177,71.5369,71.6177,509103.0
2015-10-28 09:30:00,80.12,80.13,79.81,79.81,243230.0,71.9139,71.9229,71.6357,71.6357,243230.0
2015-10-28 09:40:00,79.83,79.94,79.81,79.92,169748.0,71.6536,71.7523,71.6357,71.7344,169748.0
2015-10-28 09:50:00,79.94,80.14,79.91,80.14,138314.0,71.7523,71.9319,71.7254,71.9319,138314.0
2015-10-28 10:00:00,80.14,80.24,80.14,80.17,161866.0,71.9319,72.0216,71.9319,71.9588,161866.0
2015-10-28 10:10:00,80.16,80.19,80.05,80.05,71086.0,71.9498,71.9767,71.8511,71.8511,71086.0
2015-10-28 10:20:00,80.06,80.13,80.06,80.1,46138.0,71.86,71.9229,71.86,71.896,46138.0
2015-10-28 10:30:00,80.1,80.2,80.1,80.2,93828.0,71.896,71.9857,71.896,71.9857,93828.0
2015-10-28 10:40:00,80.21,80.39,80.2,80.38,127736.0,71.9947,72.1562,71.9857,72.1473,127736.0
2015-10-28 10:50:00,80.37,80.45,80.37,80.43,93092.0,72.1383,72.2101,72.1383,72.1922,93092.0
2015-10-28 11:00:00,80.43,80.46,80.34,80.35,106652.0,72.1922,72.2191,72.1114,72.1203,106652.0
2015-10-28 11:10:00,80.36,80.39,80.31,80.34,159220.0,72.1293,72.1562,72.0844,72.1114,159220.0
2015-10-28 11:20:00,80.34,80.34,80.23,80.27,352787.0,72.1114,72.1114,72.0126,72.0485,352787.0
2015-10-28 11:30:00,80.27,80.28,80.23,80.24,257259.0,72.0485,72.0575,72.0126,72.0216,257259.0
2015-10-28 11:40:00,80.23,80.33,80.23,80.32,278277.0,72.0126,72.1024,72.0126,72.0934,278277.0
2015-10-28 11:50:00,80.33,80.41,80.3,80.4,259580.0,72.1024,72.1742,72.0755,72.1652,259580.0
2015-10-28 12:00:00,80.4,80.41,80.3,80.32,217422.0,72.1652,72.1742,72.0755,72.0934,217422.0
2015-10-28 12:10:00,80.32,80.39,80.29,80.37,190034.0,72.0934,72.1562,72.0665,72.1383,190034.0
2015-10-28 12:20:00,80.36,80.38,80.33,80.37,200373.0,72.1293,72.1473,72.1024,72.1383,200373.0
2015-10-28 12:30:00,80.36,80.37,80.29,80.3,161160.0,72.1293,72.1383,72.0665,72.0755,161160.0
2015-10-28 12:40:00,80.31,80.32,80.25,80.28,201922.0,72.0844,72.0934,72.0306,72.0575,201922.0
2015-10-28 12:50:00,80.29,80.31,80.24,80.25,147330.0,72.0665,72.0844,72.0216,72.0306,147330.0
2015-10-28 13:00:00,80.25,80.31,80.23,80.28,251365.0,72.0306,72.0844,72.0126,72.0575,251365.0
2015-10-28 13:10:00,80.27,80.29,80.25,80.27,169874.0,72.0485,72.0665,72.0306,72.0485,169874.0
2015-10-28 13:20:00,80.28,80.29,80.25,80.26,202818.0,72.0575,72.0665,72.0306,72.0396,202818.0
2015-10-28 13:30:00,80.26,80.3,80.24,80.3,195525.0,72.0396,72.0755,72.0216,72.0755,195525.0
2015-10-28 13:40:00,80.29,80.35,80.27,80.31,326636.0,72.0665,72.1203,72.0485,72.0844,326636.0
2015-10-28 13:50:00,80.31,80.42,80.26,80.41,415454.0,72.0844,72.1832,72.0396,72.1742,415454.0
2015-10-28 14:00:00,80.39,80.39,79.74,79.92,772661.0,72.1562,72.1562,71.5728,71.7344,772661.0
2015-10-28 14:10:00,79.92,79.92,79.52,79.65,828029.0,71.7344,71.7344,71.3754,71.492,828029.0
2015-10-28 14:20:00,79.64,79.9,79.6,79.8,414443.0,71.4831,71.7164,71.4472,71.6267,414443.0
2015-10-28 14:30:00,79.79,79.79,79.59,79.75,367827.0,71.6177,71.6177,71.4382,71.5818,367827.0
2015-10-28 14:40:00,79.75,79.86,79.69,79.74,357958.0,71.5818,71.6805,71.5279,71.5728,357958.0
2015-10-28 14:50:00,79.75,80.01,79.71,79.95,417325.0,71.5818,71.8152,71.5459,71.7613,417325.0
2015-10-28 15:00:00,79.94,80.26,79.89,80.16,619011.0,71.7523,72.0396,71.7075,71.9498,619011.0
2015-10-28 15:10:00,80.15,80.22,80.13,80.14,540849.0,71.9408,72.0037,71.9229,71.9319,540849.0
2015-10-28 15:20:00,80.14,80.25,80.06,80.22,520189.0,71.9319,72.0306,71.86,72.0037,520189.0
2015-10-28 15:30:00,80.23,80.42,80.23,80.39,276023.0,72.0126,72.1832,72.0126,72.1562,276023.0
2015-10-28 15:40:00,80.39,80.56,80.37,80.5,290071.0,72.1562,72.3088,72.1383,72.255,290071.0
2015-10-28 15:50:00,80.5,80.56,80.44,80.56,293767.0,72.255,72.3088,72.2011,72.3088,293767.0
2015-10-29 09:30:00,80.46,80.6,79.69,80.51,442869.0,72.2191,72.3447,71.5279,72.264,442869.0
2015-10-29 09:40:00,80.5,80.54,80.41,80.5,241644.0,72.255,72.2909,72.1742,72.255,241644.0
2015-10-29 09:50:00,80.5,80.51,80.36,80.39,160855.0,72.255,72.264,72.1293,72.1562,160855.0
2015-10-29 10:00:00,80.38,80.55,80.3,80.51,147552.0,72.1473,72.2999,72.0755,72.264,147552.0
2015-10-29 10:10:00,80.52,80.58,80.45,80.46,133602.0,72.2729,72.3268,72.2101,72.2191,133602.0
2015-10-29 10:20:00,80.47,80.52,80.39,80.4,80270.0,72.2281,72.2729,72.1562,72.1652,80270.0
2015-10-29 10:30:00,80.39,80.49,80.37,80.37,103656.0,72.1562,72.246,72.1383,72.1383,103656.0
2015-10-29 10:40:00,80.38,80.41,80.19,80.19,135674.0,72.1473,72.1742,71.9767,71.9767,135674.0
2015-10-29 10:50:00,80.2,80.34,80.17,80.23,76577.0,71.9857,72.1114,71.9588,72.0126,76577.0
2015-10-29 11:00:00,80.23,80.32,80.18,80.32,57089.0,72.0126,72.0934,71.9678,72.0934,57089.0
2015-10-29 11:10:00,80.33,80.37,80.3,80.35,60172.0,72.1024,72.1383,72.0755,72.1203,60172.0
2015-10-29 11:20:00,80.35,80.42,80.32,80.38,417263.0,72.1203,72.1832,72.0934,72.1473,417263.0
2015-10-29 11:30:00,80.38,80.43,80.37,80.41,118786.0,72.1473,72.1922,72.1383,72.1742,118786.0
2015-10-29 11:40:00,80.41,80.49,80.39,80.42,72355.0,72.1742,72.246,72.1562,72.1832,72355.0
2015-10-29 11:50:00,80.41,80.45,80.41,80.45,37766.0,72.1742,72.2101,72.1742,72.2101,37766.0
2015-10-29 12:00:00,80.43,80.47,80.37,80.39,61389.0,72.1922,72.2281,72.1383,72.1562,61389.0
2015-10-29 12:10:00,80.39,80.43,80.37,80.42,30224.0,72.1562,72.1922,72.1383,72.1832,30224.0
2015-10-29 12:20:00,80.44,80.53,80.41,80.51,36575.0,72.2011,72.2819,72.1742,72.264,36575.0
2015-10-29 12:30:00,80.52,80.55,80.47,80.49,75029.0,72.2729,72.2999,72.2281,72.246,75029.0
2015-10-29 12:40:00,80.49,80.58,80.47,80.51,346527.0,72.246,72.3268,72.2281,72.264,346527.0
2015-10-29 12:50:00,80.51,80.54,80.45,80.54,103784.0,72.264,72.2909,72.2101,72.2909,103784.0
2015-10-29 13:00:00,80.56,80.58,80.49,80.54,57283.0,72.3088,72.3268,72.246,72.2909,57283.0
2015-10-29 13:10:00,80.53,80.61,80.52,80.59,69143.0,72.2819,72.3537,72.2729,72.3358,69143.0
2015-10-29 13:20:00,80.58,80.62,80.56,80.59,69160.0,72.3268,72.3627,72.3088,72.3358,69160.0
2015-10-29 13:30:00,80.58,80.61,80.5,80.52,101628.0,72.3268,72.3537,72.255,72.2729,101628.0
2015-10-29 13:40:00,80.5,80.57,80.5,80.54,48143.0,72.255,72.3178,72.255,72.2909,48143.0
2015-10-29 13:50:00,80.53,80.54,80.49,80.51,65073.0,72.2819,72.2909,72.246,72.264,65073.0
2015-10-29 14:00:00,80.51,80.59,80.51,80.53,139495.0,72.264,72.3358,72.264,72.2819,139495.0
2015-10-29 14:10:00,80.52,80.57,80.5,80.53,77833.0,72.2729,72.3178,72.255,72.2819,77833.0
2015-10-29 14:20:00,80.55,80.63,80.53,80.61,44260.0,72.2999,72.3717,72.2819,72.3537,44260.0
2015-10-29 14:30:00,80.61,80.61,80.53,80.54,22823.0,72.3537,72.3537,72.2819,72.2909,22823.0
2015-10-29 14:40:00,80.55,80.64,80.55,80.61,25915.0,72.2999,72.3806,72.2999,72.3537,25915.0
2015-10-29 14:50:00,80.61,80.69,80.61,80.66,25742.0,72.3537,72.4255,72.3537,72.3986,25742.0
2015-10-29 15:00:00,80.66,80.67,80.61,80.65,106794.0,72.3986,72.4076,72.3537,72.3896,106794.0
2015-10-29 15:10:00,80.65,80.76,80.64,80.76,61557.0,72.3896,72.4884,72.3806,72.4884,61557.0
2015-10-29 15:20:00,80.75,80.8,80.74,80.76,58449.0,72.4794,72.5243,72.4704,72.4884,58449.0
2015-10-29 15:30:00,80.76,80.87,80.76,80.87,85127.0,72.4884,72.5871,72.4884,72.5871,85127.0
2015-10-29 15:40:00,80.86,80.94,80.84,80.85,249153.0,72.5781,72.6499,72.5602,72.5691,249153.0
2015-10-29 15:50:00,80.85,80.86,80.75,80.78,248276.0,72.5691,72.5781,72.4794,72.5063,248276.0
2015-10-30 09:30:00,80.96,81.04,80.86,80.94,294949.0,72.6679,72.7397,72.5781,72.6499,294949.0
2015-10-30 09:40:00,80.93,81.01,80.85,80.89,170849.0,72.6409,72.7127,72.5691,72.605,170849.0
2015-10-30 09:50:00,80.89,80.97,80.83,80.93,178805.0,72.605,72.6768,72.5512,72.6409,178805.0
2015-10-30 10:00:00,80.91,80.96,80.79,80.84,264009.0,72.623,72.6679,72.5153,72.5602,264009.0
2015-10-30 10:10:00,80.83,80.89,80.74,80.89,152369.0,72.5512,72.605,72.4704,72.605,152369.0
2015-10-30 10:20:00,80.89,80.94,80.78,80.79,113723.0,72.605,72.6499,72.5063,72.5153,113723.0
2015-10-30 10:30:00,80.79,80.91,80.77,80.84,147933.0,72.5153,72.623,72.4973,72.5602,147933.0
2015-10-30 10:40:00,80.85,80.94,80.83,80.88,134005.0,72.5691,72.6499,72.5512,72.5961,134005.0
2015-10-30 10:50:00,80.88,80.96,80.84,80.89,63892.0,72.5961,72.6679,72.5602,72.605,63892.0
2015-10-30 11:00:00,80.9,80.95,80.86,80.94,74123.0,72.614,72.6589,72.5781,72.6499,74123.0
2015-10-30 11:10:00,80.93,80.95,80.83,80.85,56952.0,72.6409,72.6589,72.5512,72.5691,56952.0
2015-10-30 11:20:00,80.84,80.91,80.81,80.91,71200.0,72.5602,72.623,72.5332,72.623,71200.0
2015-10-30 11:30:00,80.92,80.98,80.91,80.97,66987.0,72.632,72.6858,72.623,72.6768,66987.0
2015-10-30 11:40:00,80.97,81.06,80.97,81.04,87156.0,72.6768,72.7576,72.6768,72.7397,87156.0
2015-10-30 11:50:00,81.05,81.15,81.05,81.13,73329.0,72.7486,72.8384,72.7486,72.8205,73329.0
2015-10-30 12:00:00,81.12,81.15,81.06,81.09,76685.0,72.8115,72.8384,72.7576,72.7846,76685.0
2015-10-30 12:10:00,81.1,81.23,81.09,81.23,232472.0,72.7935,72.9102,72.7846,72.9102,232472.0
2015-10-30 12:20:00,81.22,81.29,81.19,81.2,644846.0,72.9012,72.9641,72.8743,72.8833,644846.0
2015-10-30 12:30:00,81.21,81.31,81.21,81.3,89612.0,72.8923,72.982,72.8923,72.973,89612.0
2015-10-30 12:40:00,81.3,81.32,81.24,81.25,44841.0,72.973,72.991,72.9192,72.9282,44841.0
2015-10-30 12:50:00,81.25,81.43,81.24,81.4,121907.0,72.9282,73.0897,72.9192,73.0628,121907.0
2015-10-30 13:00:00,81.41,81.46,81.38,81.4,109059.0,73.0718,73.1167,73.0448,73.0628,109059.0
2015-10-30 13:10:00,81.4,81.45,81.36,81.41,58392.0,73.0628,73.1077,73.0269,73.0718,58392.0
2015-10-30 13:20:00,81.42,81.48,81.41,81.45,53325.0,73.0808,73.1346,73.0718,73.1077,53325.0
2015-10-30 13:30:00,81.46,81.48,81.42,81.48,61164.0,73.1167,73.1346,73.0808,73.1346,61164.0
2015-10-30 13:40:00,81.47,81.51,81.42,81.49,265976.0,73.1256,73.1615,73.0808,73.1436,265976.0
2015-10-30 13:50:00,81.48,81.49,81.43,81.44,65366.0,73.1346,73.1436,73.0897,73.0987,65366.0
2015-10-30 14:00:00,81.43,81.48,81.36,81.36,117858.0,73.0897,73.1346,73.0269,73.0269,117858.0
2015-10-30 14:10:00,81.35,81.41,81.35,81.35,75196.0,73.0179,73.0718,73.0179,73.0179,75196.0
2015-10-30 14:20:00,81.35,81.35,81.23,81.25,214261.0,73.0179,73.0179,72.9102,72.9282,214261.0
2015-10-30 14:30:00,81.25,81.3,81.21,81.23,211556.0,72.9282,72.973,72.8923,72.9102,211556.0
2015-10-30 14:40:00,81.23,81.24,81.14,81.16,203657.0,72.9102,72.9192,72.8294,72.8474,203657.0
2015-10-30 14:50:00,81.15,81.21,81.11,81.13,138152.0,72.8384,72.8923,72.8025,72.8205,138152.0
2015-10-30 15:00:00,81.12,81.12,81.03,81.08,157993.0,72.8115,72.8115,72.7307,72.7756,157993.0
2015-10-30 15:10:00,81.08,81.2,81.03,81.16,172368.0,72.7756,72.8833,72.7307,72.8474,172368.0
2015-10-30 15:20:00,81.16,81.23,81.06,81.06,222273.0,72.8474,72.9102,72.7576,72.7576,222273.0
2015-10-30 15:30:00,81.07,81.18,81.04,81.17,286505.0,72.7666,72.8653,72.7397,72.8564,286505.0
2015-10-30 15:40:00,81.17,81.25,81.1,81.23,360314.0,72.8564,72.9282,72.7935,72.9102,360314.0
2015-10-30 15:50:00,81.23,81.23,80.96,80.96,947244.0,72.9102,72.9102,72.6679,72.6679,947244.0
2015-11-02 09:30:00,81.26,81.28,81.04,81.11,244519.0,72.9371,72.9551,72.7397,72.8025,244519.0
2015-11-02 09:40:00,81.12,81.13,80.93,81.03,132742.0,72.8115,72.8205,72.6409,72.7307,132742.0
2015-11-02 09:50:00,81.04,81.06,80.87,80.97,216009.0,72.7397,72.7576,72.5871,72.6768,216009.0
2015-11-02 10:00:00,80.98,81.06,80.93,80.95,220607.0,72.6858,72.7576,72.6409,72.6589,220607.0
2015-11-02 10:10:00,80.96,80.98,80.85,80.87,285780.0,72.6679,72.6858,72.5691,72.5871,285780.0
2015-11-02 10:20:00,80.86,80.96,80.83,80.89,263735.0,72.5781,72.6679,72.5512,72.605,263735.0
2015-11-02 10:30:00,80.89,80.9,80.77,80.8,121956.0,72.605,72.614,72.4973,72.5243,121956.0
2015-11-02 10:40:00,80.79,80.91,80.75,80.89,220583.0,72.5153,72.623,72.4794,72.605,220583.0
2015-11-02 10:50:00,80.89,80.92,80.81,80.88,175593.0,72.605,72.632,72.5332,72.5961,175593.0
2015-11-02 11:00:00,80.89,81.05,80.85,80.96,214588.0,72.605,72.7486,72.5691,72.6679,214588.0
2015-11-02 11:10:00,80.96,80.99,80.9,80.92,79643.0,72.6679,72.6948,72.614,72.632,79643.0
2015-11-02 11:20:00,80.92,80.95,80.89,80.95,93375.0,72.632,72.6589,72.605,72.6589,93375.0
2015-11-02 11:30:00,80.96,81.01,80.95,80.98,119336.0,72.6679,72.7127,72.6589,72.6858,119336.0
2015-11-02 11:40:00,80.98,80.99,80.89,80.9,121386.0,72.6858,72.6948,72.605,72.614,121386.0
2015-11-02 11:50:00,80.9,81.01,80.89,81.0,92032.0,72.614,72.7127,72.605,72.7038,92032.0
2015-11-02 12:00:00,81.0,81.02,80.96,80.96,67417.0,72.7038,72.7217,72.6679,72.6679,67417.0
2015-11-02 12:10:00,80.95,81.0,80.95,80.99,83747.0,72.6589,72.7038,72.6589,72.6948,83747.0
2015-11-02 12:20:00,80.98,81.02,80.98,81.02,81900.0,72.6858,72.7217,72.6858,72.7217,81900.0
2015-11-02 12:30:00,81.02,81.04,80.99,81.03,102375.0,72.7217,72.7397,72.6948,72.7307,102375.0
2015-11-02 12:40:00,81.03,81.09,81.03,81.05,216507.0,72.7307,72.7846,72.7307,72.7486,216507.0
2015-11-02 12:50:00,81.05,81.13,81.04,81.12,97430.0,72.7486,72.8205,72.7397,72.8115,97430.0
2015-11-02 13:00:00,81.11,81.18,81.11,81.18,141829.0,72.8025,72.8653,72.8025,72.8653,141829.0
2015-11-02 13:10:00,81.18,81.18,81.1,81.14,134221.0,72.8653,72.8653,72.7935,72.8294,134221.0
2015-11-02 13:20:00,81.14,81.21,81.14,81.21,184552.0,72.8294,72.8923,72.8294,72.8923,184552.0
2015-11-02 13:30:00,81.21,81.25,81.19,81.2,119370.0,72.8923,72.9282,72.8743,72.8833,119370.0
2015-11-02 13:40:00,81.19,81.24,81.18,81.23,64027.0,72.8743,72.9192,72.8653,72.9102,64027.0
2015-11-02 13:50:00,81.23,81.27,81.21,81.27,68116.0,72.9102,72.9461,72.8923,72.9461,68116.0
2015-11-02 14:00:00,81.28,81.32,81.26,81.27,111706.0,72.9551,72.991,72.9371,72.9461,111706.0
2015-11-02 14:10:00,81.27,81.3,81.24,81.27,116590.0,72.9461,72.973,72.9192,72.9461,116590.0
2015-11-02 14:20:00,81.28,81.31,81.25,81.29,176508.0,72.9551,72.982,72.9282,72.9641,176508.0
2015-11-02 14:30:00,81.29,81.33,81.27,81.32,94894.0,72.9641,73.0,72.9461,72.991,94894.0
2015-11-02 14:40:00,81.32,81.37,81.32,81.33,102380.0,72.991,73.0359,72.991,73.0,102380.0
2015-11-02 14:50:00,81.33,81.44,81.33,81.41,239651.0,73.0,73.0987,73.0,73.0718,239651.0
2015-11-02 15:00:00,81.42,81.46,81.34,81.35,525993.0,73.0808,73.1167,73.0089,73.0179,525993.0
2015-11-02 15:10:00,81.35,81.36,81.32,81.36,155836.0,73.0179,73.0269,72.991,73.0269,155836.0
2015-11-02 15:20:00,81.35,81.41,81.33,81.39,309568.0,73.0179,73.0718,73.0,73.0538,309568.0
2015-11-02 15:30:00,81.39,81.43,81.35,81.36,266039.0,73.0538,73.0897,73.0179,73.0269,266039.0
2015-11-02 15:40:00,81.37,81.44,81.28,81.3,307715.0,73.0359,73.0987,72.9551,72.973,307715.0
2015-11-02 15:50:00,81.31,81.34,81.27,81.31,447598.0,72.982,73.0089,72.9461,72.982,447598.0
2015-11-03 09:30:00,81.25,81.46,81.18,81.36,285178.0,72.9282,73.1167,72.8653,73.0269,285178.0
2015-11-03 09:40:00,81.36,81.5,81.23,81.25,272791.0,73.0269,73.1526,72.9102,72.9282,272791.0
2015-11-03 09:50:00,81.25,81.29,81.2,81.25,159475.0,72.9282,72.9641,72.8833,72.9282,159475.0
2015-11-03 10:00:00,81.26,81.35,81.25,81.3,240637.0,72.9371,73.0179,72.9282,72.973,240637.0
2015-11-03 10:10:00,81.29,81.38,81.23,81.34,151380.0,72.9641,73.0448,72.9102,73.0089,151380.0
2015-11-03 10:20:00,81.34,81.4,81.29,81.33,122190.0,73.0089,73.0628,72.9641,73.0,122190.0
2015-11-03 10:30:00,81.32,81.35,81.25,81.28,50023.0,72.991,73.0179,72.9282,72.9551,50023.0
2015-11-03 10:40:00,81.28,81.3,81.24,81.29,161659.0,72.9551,72.973,72.9192,72.9641,161659.0
2015-11-03 10:50:00,81.28,81.35,81.26,81.28,181790.0,72.9551,73.0179,72.9371,72.9551,181790.0
2015-11-03 11:00:00,81.29,81.37,81.26,81.35,143745.0,72.9641,73.0359,72.9371,73.0179,143745.0
2015-11-03 11:10:00,81.34,81.41,81.33,81.4,115506.0,73.0089,73.0718,73.0,73.0628,115506.0
2015-11-03 11:20:00,81.39,81.42,81.36,81.4,133560.0,73.0538,73.0808,73.0269,73.0628,133560.0
2015-11-03 11:30:00,81.4,81.53,81.38,81.51,191590.0,73.0628,73.1795,73.0448,73.1615,191590.0
2015-11-03 11:40:00,81.51,81.53,81.46,81.51,93169.0,73.1615,73.1795,73.1167,73.1615,93169.0
2015-11-03 11:50:00,81.5,81.59,81.49,81.57,65724.0,73.1526,73.2333,73.1436,73.2154,65724.0
2015-11-03 12:00:00,81.57,81.62,81.55,81.57,78927.0,73.2154,73.2603,73.1974,73.2154,78927.0
2015-11-03 12:10:00,81.58,81.59,81.51,81.51,125637.0,73.2244,73.2333,73.1615,73.1615,125637.0
2015-11-03 12:20:00,81.52,81.57,81.51,81.54,107758.0,73.1705,73.2154,73.1615,73.1885,107758.0
2015-11-03 12:30:00,81.54,81.57,81.52,81.52,112733.0,73.1885,73.2154,73.1705,73.1705,112733.0
2015-11-03 12:40:00,81.52,81.53,81.46,81.5,96895.0,73.1705,73.1795,73.1167,73.1526,96895.0
2015-11-03 12:50:00,81.51,81.58,81.5,81.55,49978.0,73.1615,73.2244,73.1526,73.1974,49978.0
2015-11-03 13:00:00,81.54,81.62,81.54,81.56,80459.0,73.1885,73.2603,73.1885,73.2064,80459.0
2015-11-03 13:10:00,81.56,81.59,81.53,81.59,28049.0,73.2064,73.2333,73.1795,73.2333,28049.0
2015-11-03 13:20:00,81.59,81.62,81.56,81.58,70146.0,73.2333,73.2603,73.2064,73.2244,70146.0
2015-11-03 13:30:00,81.58,81.62,81.55,81.62,59644.0,73.2244,73.2603,73.1974,73.2603,59644.0
2015-11-03 13:40:00,81.64,81.69,81.63,81.67,429488.0,73.2782,73.3231,73.2692,73.3051,429488.0
2015-11-03 13:50:00,81.66,81.68,81.61,81.66,63932.0,73.2962,73.3141,73.2513,73.2962,63932.0
2015-11-03 14:00:00,81.66,81.8,81.65,81.79,165430.0,73.2962,73.4218,73.2872,73.4129,165430.0
2015-11-03 14:10:00,81.78,81.81,81.73,81.74,125051.0,73.4039,73.4308,73.359,73.368,125051.0
2015-11-03 14:20:00,81.73,81.83,81.7,81.82,101468.0,73.359,73.4488,73.3321,73.4398,101468.0
2015-11-03 14:30:00,81.82,81.86,81.79,81.8,136992.0,73.4398,73.4757,73.4129,73.4218,136992.0
2015-11-03 14:40:00,81.79,81.82,81.75,81.79,61223.0,73.4129,73.4398,73.377,73.4129,61223.0
2015-11-03 14:50:00,81.79,81.84,81.76,81.77,175487.0,73.4129,73.4577,73.3859,73.3949,175487.0
2015-11-03 15:00:00,81.78,81.78,81.67,81.69,47377.0,73.4039,73.4039,73.3051,73.3231,47377.0
2015-11-03 15:10:00,81.7,81.74,81.68,81.73,445574.0,73.3321,73.368,73.3141,73.359,445574.0
2015-11-03 15:20:00,81.73,81.77,81.69,81.7,115173.0,73.359,73.3949,73.3231,73.3321,115173.0
2015-11-03 15:30:00,81.7,81.76,81.65,81.7,389301.0,73.3321,73.3859,73.2872,73.3321,389301.0
2015-11-03 15:40:00,81.71,81.71,81.6,81.62,328615.0,73.3411,73.3411,73.2423,73.2603,328615.0
2015-11-03 15:50:00,81.61,81.66,81.56,81.66,890923.0,73.2513,73.2962,73.2064,73.2962,890923.0
2015-11-04 09:30:00,81.79,81.87,81.58,81.61,343392.0,73.4129,73.4847,73.2244,73.2513,343392.0
2015-11-04 09:40:00,81.62,81.62,81.38,81.39,238610.0,73.2603,73.2603,73.0448,73.0538,238610.0
2015-11-04 09:50:00,81.39,81.52,81.33,81.5,384581.0,73.0538,73.1705,73.0,73.1526,384581.0
2015-11-04 10:00:00,81.5,81.62,81.42,81.59,206809.0,73.1526,73.2603,73.0808,73.2333,206809.0
2015-11-04 10:10:00,81.59,81.59,81.48,81.59,125880.0,73.2333,73.2333,73.1346,73.2333,125880.0
2015-11-04 10:20:00,81.59,81.64,81.56,81.56,76120.0,73.2333,73.2782,73.2064,73.2064,76120.0
2015-11-04 10:30:00,81.57,81.75,81.4,81.4,192727.0,73.2154,73.377,73.0628,73.0628,192727.0
2015-11-04 10:40:00,81.4,81.53,81.23,81.5,305437.0,73.0628,73.1795,72.9102,73.1526,305437.0
2015-11-04 10:50:00,81.5,81.5,81.08,81.12,192686.0,73.1526,73.1526,72.7756,72.8115,192686.0
2015-11-04 11:00:00,81.13,81.19,80.97,80.97,181893.0,72.8205,72.8743,72.6768,72.6768,181893.0
2015-11-04 11:10:00,80.96,81.08,80.85,81.06,239454.0,72.6679,72.7756,72.5691,72.7576,239454.0
2015-11-04 11:20:00,81.07,81.12,80.9,80.93,322983.0,72.7666,72.8115,72.614,72.6409,322983.0
2015-11-04 11:30:00,80.94,81.09,80.94,81.06,72209.0,72.6499,72.7846,72.6499,72.7576,72209.0
2015-11-04 11:40:00,81.07,81.16,80.99,81.15,75033.0,72.7666,72.8474,72.6948,72.8384,75033.0
2015-11-04 11:50:00,81.15,81.16,81.04,81.06,87422.0,72.8384,72.8474,72.7397,72.7576,87422.0
2015-11-04 12:00:00,81.07,81.22,81.03,81.2,136662.0,72.7666,72.9012,72.7307,72.8833,136662.0
2015-11-04 12:10:00,81.19,81.21,81.06,81.12,67276.0,72.8743,72.8923,72.7576,72.8115,67276.0
2015-11-04 12:20:00,81.11,81.23,81.08,81.15,38111.0,72.8025,72.9102,72.7756,72.8384,38111.0
2015-11-04 12:30:00,81.15,81.18,81.05,81.09,41843.0,72.8384,72.8653,72.7486,72.7846,41843.0
2015-11-04 12:40:00,81.09,81.12,81.03,81.06,75149.0,72.7846,72.8115,72.7307,72.7576,75149.0
2015-11-04 12:50:00,81.05,81.06,80.99,81.06,43815.0,72.7486,72.7576,72.6948,72.7576,43815.0
2015-11-04 13:00:00,81.06,81.08,80.8,80.82,105407.0,72.7576,72.7756,72.5243,72.5422,105407.0
2015-11-04 13:10:00,80.81,80.85,80.76,80.77,105054.0,72.5332,72.5691,72.4884,72.4973,105054.0
2015-11-04 13:20:00,80.77,80.85,80.71,80.84,84962.0,72.4973,72.5691,72.4435,72.5602,84962.0
2015-11-04 13:30:00,80.85,80.94,80.83,80.94,67698.0,72.5691,72.6499,72.5512,72.6499,67698.0
2015-11-04 13:40:00,80.94,81.0,80.86,80.88,65991.0,72.6499,72.7038,72.5781,72.5961,65991.0
2015-11-04 13:50:00,80.88,81.04,80.86,81.04,113116.0,72.5961,72.7397,72.5781,72.7397,113116.0
2015-11-04 14:00:00,81.04,81.1,80.97,81.08,101871.0,72.7397,72.7935,72.6768,72.7756,101871.0
2015-11-04 14:10:00,81.08,81.15,81.07,81.12,140673.0,72.7756,72.8384,72.7666,72.8115,140673.0
2015-11-04 14:20:00,81.13,81.13,81.01,81.08,55126.0,72.8205,72.8205,72.7127,72.7756,55126.0
2015-11-04 14:30:00,81.08,81.24,81.08,81.18,88254.0,72.7756,72.9192,72.7756,72.8653,88254.0
2015-11-04 14:40:00,81.17,81.2,81.11,81.15,79200.0,72.8564,72.8833,72.8025,72.8384,79200.0
2015-11-04 14:50:00,81.14,81.15,81.08,81.13,65811.0,72.8294,72.8384,72.7756,72.8205,65811.0
2015-11-04 15:00:00,81.13,81.15,80.99,81.07,84312.0,72.8205,72.8384,72.6948,72.7666,84312.0
2015-11-04 15:10:00,81.07,81.12,81.02,81.06,66579.0,72.7666,72.8115,72.7217,72.7576,66579.0
2015-11-04 15:20:00,81.06,81.15,81.05,81.09,150778.0,72.7576,72.8384,72.7486,72.7846,150778.0
2015-11-04 15:30:00,81.08,81.1,80.99,81.03,388945.0,72.7756,72.7935,72.6948,72.7307,388945.0
2015-11-04 15:40:00,81.03,81.07,80.97,81.02,213524.0,72.7307,72.7666,72.6768,72.7217,213524.0
2015-11-04 15:50:00,81.01,81.13,81.0,81.12,427307.0,72.7127,72.8205,72.7038,72.8115,427307.0
2015-11-05 09:30:00,81.24,81.37,81.14,81.29,242716.0,72.9192,73.0359,72.8294,72.9641,242716.0
2015-11-05 09:40:00,81.29,81.43,81.17,81.37,207728.0,72.9641,73.0897,72.8564,73.0359,207728.0
2015-11-05 09:50:00,81.37,81.53,81.36,81.53,184044.0,73.0359,73.1795,73.0269,73.1795,184044.0
2015-11-05 10:00:00,81.53,81.65,81.42,81.43,348664.0,73.1795,73.2872,73.0808,73.0897,348664.0
2015-11-05 10:10:00,81.43,81.43,81.18,81.21,181096.0,73.0897,73.0897,72.8653,72.8923,181096.0
2015-11-05 10:20:00,81.21,81.26,81.07,81.1,207070.0,72.8923,72.9371,72.7666,72.7935,207070.0
2015-11-05 10:30:00,81.1,81.1,80.93,81.05,171937.0,72.7935,72.7935,72.6409,72.7486,171937.0
2015-11-05 10:40:00,81.05,81.05,80.81,80.85,98442.0,72.7486,72.7486,72.5332,72.5691,98442.0
2015-11-05 10:50:00,80.85,80.99,80.82,80.92,94836.0,72.5691,72.6948,72.5422,72.632,94836.0
2015-11-05 11:00:00,80.92,80.96,80.87,80.87,195197.0,72.632,72.6679,72.5871,72.5871,195197.0
2015-11-05 11:10:00,80.87,81.11,80.86,81.04,62682.0,72.5871,72.8025,72.5781,72.7397,62682.0
2015-11-05 11:20:00,81.05,81.13,81.05,81.08,102788.0,72.7486,72.8205,72.7486,72.7756,102788.0
2015-11-05 11:30:00,81.08,81.09,80.98,80.98,74779.0,72.7756,72.7846,72.6858,72.6858,74779.0
2015-11-05 11:40:00,80.98,81.2,80.95,81.19,121827.0,72.6858,72.8833,72.6589,72.8743,121827.0
2015-11-05 11:50:00,81.21,81.27,81.2,81.27,105784.0,72.8923,72.9461,72.8833,72.9461,105784.0
2015-11-05 12:00:00,81.27,81.37,81.24,81.33,83792.0,72.9461,73.0359,72.9192,73.0,83792.0
2015-11-05 12:10:00,81.34,81.34,81.22,81.24,106900.0,73.0089,73.0089,72.9012,72.9192,106900.0
2015-11-05 12:20:00,81.24,81.41,81.23,81.37,112236.0,72.9192,73.0718,72.9102,73.0359,112236.0
2015-11-05 12:30:00,81.38,81.39,81.26,81.28,58548.0,73.0448,73.0538,72.9371,72.9551,58548.0
2015-11-05 12:40:00,81.29,81.36,81.26,81.28,122771.0,72.9641,73.0269,72.9371,72.9551,122771.0
2015-11-05 12:50:00,81.28,81.41,81.24,81.41,253936.0,72.9551,73.0718,72.9192,73.0718,253936.0
2015-11-05 13:00:00,81.4,81.42,81.34,81.34,53453.0,73.0628,73.0808,73.0089,73.0089,53453.0
2015-11-05 13:10:00,81.34,81.37,81.3,81.31,43840.0,73.0089,73.0359,72.973,72.982,43840.0
2015-11-05 13:20:00,81.31,81.33,81.25,81.26,59869.0,72.982,73.0,72.9282,72.9371,59869.0
2015-11-05 13:30:00,81.26,81.38,81.25,81.35,68200.0,72.9371,73.0448,72.9282,73.0179,68200.0
2015-11-05 13:40:00,81.34,81.37,81.29,81.31,46853.0,73.0089,73.0359,72.9641,72.982,46853.0
2015-11-05 13:50:00,81.31,81.36,81.28,81.34,57765.0,72.982,73.0269,72.9551,73.0089,57765.0
2015-11-05 14:00:00,81.35,81.42,81.33,81.33,86179.0,73.0179,73.0808,73.0,73.0,86179.0
2015-11-05 14:10:00,81.33,81.36,81.28,81.28,64231.0,73.0,73.0269,72.9551,72.9551,64231.0
2015-11-05 14:20:00,81.28,81.28,81.22,81.24,54263.0,72.9551,72.9551,72.9012,72.9192,54263.0
2015-11-05 14:30:00,81.23,81.24,81.14,81.18,391262.0,72.9102,72.9192,72.8294,72.8653,391262.0
2015-11-05 14:40:00,81.18,81.29,81.18,81.27,45907.0,72.8653,72.9641,72.8653,72.9461,45907.0
2015-11-05 14:50:00,81.29,81.31,81.25,81.31,43568.0,72.9641,72.982,72.9282,72.982,43568.0
2015-11-05 15:00:00,81.31,81.31,81.25,81.29,36171.0,72.982,72.982,72.9282,72.9641,36171.0
2015-11-05 15:10:00,81.29,81.38,81.22,81.36,89554.0,72.9641,73.0448,72.9012,73.0269,89554.0
2015-11-05 15:20:00,81.37,81.5,81.36,81.47,398580.0,73.0359,73.1526,73.0269,73.1256,398580.0
2015-11-05 15:30:00,81.46,81.5,81.4,81.45,148309.0,73.1167,73.1526,73.0628,73.1077,148309.0
2015-11-05 15:40:00,81.46,81.52,81.42,81.45,156456.0,73.1167,73.1705,73.0808,73.1077,156456.0
2015-11-05 15:50:00,81.44,81.51,81.41,81.44,394462.0,73.0987,73.1615,73.0718,73.0987,394462.0
2015-11-06 09:30:00,81.2,81.55,81.19,81.52,198779.0,72.8833,73.1974,72.8743,73.1705,198779.0
2015-11-06 09:40:00,81.51,81.61,81.35,81.35,182954.0,73.1615,73.2513,73.0179,73.0179,182954.0
2015-11-06 09:50:00,81.34,81.35,81.11,81.16,213643.0,73.0089,73.0179,72.8025,72.8474,213643.0
2015-11-06 10:00:00,81.16,81.17,80.9,81.05,219402.0,72.8474,72.8564,72.614,72.7486,219402.0
2015-11-06 10:10:00,81.04,81.17,81.02,81.16,346764.0,72.7397,72.8564,72.7217,72.8474,346764.0
2015-11-06 10:20:00,81.16,81.19,81.06,81.17,216391.0,72.8474,72.8743,72.7576,72.8564,216391.0
2015-11-06 10:30:00,81.17,81.35,81.15,81.33,154902.0,72.8564,73.0179,72.8384,73.0,154902.0
2015-11-06 10:40:00,81.33,81.5,81.33,81.41,131283.0,73.0,73.1526,73.0,73.0718,131283.0
2015-11-06 10:50:00,81.42,81.47,81.38,81.4,142139.0,73.0808,73.1256,73.0448,73.0628,142139.0
2015-11-06 11:00:00,81.4,81.43,81.27,81.32,102895.0,73.0628,73.0897,72.9461,72.991,102895.0
2015-11-06 11:10:00,81.31,81.33,81.13,81.16,202091.0,72.982,73.0,72.8205,72.8474,202091.0
2015-11-06 11:20:00,81.16,81.2,81.02,81.08,90020.0,72.8474,72.8833,72.7217,72.7756,90020.0
2015-11-06 11:30:00,81.08,81.21,81.08,81.16,92045.0,72.7756,72.8923,72.7756,72.8474,92045.0
2015-11-06 11:40:00,81.16,81.24,81.11,81.19,59049.0,72.8474,72.9192,72.8025,72.8743,59049.0
2015-11-06 11:50:00,81.19,81.25,81.07,81.08,79130.0,72.8743,72.9282,72.7666,72.7756,79130.0
2015-11-06 12:00:00,81.09,81.13,81.06,81.11,92952.0,72.7846,72.8205,72.7576,72.8025,92952.0
2015-11-06 12:10:00,81.12,81.21,81.11,81.11,79568.0,72.8115,72.8923,72.8025,72.8025,79568.0
2015-11-06 12:20:00,81.1,81.1,80.97,81.02,105487.0,72.7935,72.7935,72.6768,72.7217,105487.0
2015-11-06 12:30:00,81.01,81.04,80.9,80.93,67498.0,72.7127,72.7397,72.614,72.6409,67498.0
2015-11-06 12:40:00,80.93,81.06,80.91,81.01,60698.0,72.6409,72.7576,72.623,72.7127,60698.0
2015-11-06 12:50:00,81.0,81.08,80.97,81.07,39116.0,72.7038,72.7756,72.6768,72.7666,39116.0
2015-11-06 13:00:00,81.07,81.13,81.04,81.13,83818.0,72.7666,72.8205,72.7397,72.8205,83818.0
2015-11-06 13:10:00,81.12,81.2,81.12,81.19,52844.0,72.8115,72.8833,72.8115,72.8743,52844.0
2015-11-06 13:20:00,81.19,81.23,81.15,81.16,45587.0,72.8743,72.9102,72.8384,72.8474,45587.0
2015-11-06 13:30:00,81.16,81.17,81.08,81.09,54844.0,72.8474,72.8564,72.7756,72.7846,54844.0
2015-11-06 13:40:00,81.08,81.2,81.08,81.19,75660.0,72.7756,72.8833,72.7756,72.8743,75660.0
2015-11-06 13:50:00,81.2,81.35,81.2,81.31,77494.0,72.8833,73.0179,72.8833,72.982,77494.0
2015-11-06 14:00:00,81.31,81.42,81.25,81.37,255953.0,72.982,73.0808,72.9282,73.0359,255953.0
2015-11-06 14:10:00,81.37,81.39,81.26,81.27,112316.0,73.0359,73.0538,72.9371,72.9461,112316.0
2015-11-06 14:20:00,81.28,81.33,81.21,81.28,71413.0,72.9551,73.0,72.8923,72.9551,71413.0
2015-11-06 14:30:00,81.27,81.31,81.16,81.16,527129.0,72.9461,72.982,72.8474,72.8474,527129.0
2015-11-06 14:40:00,81.16,81.25,81.15,81.23,89804.0,72.8474,72.9282,72.8384,72.9102,89804.0
2015-11-06 14:50:00,81.23,81.27,81.2,81.25,88579.0,72.9102,72.9461,72.8833,72.9282,88579.0
2015-11-06 15:00:00,81.25,81.29,81.21,81.23,108642.0,72.9282,72.9641,72.8923,72.9102,108642.0
2015-11-06 15:10:00,81.24,81.25,81.19,81.23,57925.0,72.9192,72.9282,72.8743,72.9102,57925.0
2015-11-06 15:20:00,81.23,81.26,81.16,81.18,504838.0,72.9102,72.9371,72.8474,72.8653,504838.0
2015-11-06 15:30:00,81.19,81.35,81.19,81.23,114499.0,72.8743,73.0179,72.8743,72.9102,114499.0
2015-11-06 15:40:00,81.24,81.33,81.23,81.32,378964.0,72.9192,73.0,72.9102,72.991,378964.0
2015-11-06 15:50:00,81.32,81.41,81.31,81.41,798032.0,72.991,73.0718,72.982,73.0718,798032.0
2015-11-09 09:30:00,81.04,81.3,80.85,81.02,260668.0,72.7397,72.973,72.5691,72.7217,260668.0
2015-11-09 09:40:00,81.02,81.03,80.65,80.72,229443.0,72.7217,72.7307,72.3896,72.4524,229443.0
2015-11-09 09:50:00,80.71,80.72,80.49,80.49,160797.0,72.4435,72.4524,72.246,72.246,160797.0
2015-11-09 10:00:00,80.51,80.56,80.37,80.41,295772.0,72.264,72.3088,72.1383,72.1742,295772.0
2015-11-09 10:10:00,80.41,80.44,80.33,80.4,198544.0,72.1742,72.2011,72.1024,72.1652,198544.0
2015-11-09 10:20:00,80.4,80.41,80.22,80.26,216857.0,72.1652,72.1742,72.0037,72.0396,216857.0
2015-11-09 10:30:00,80.25,80.39,80.22,80.39,122006.0,72.0306,72.1562,72.0037,72.1562,122006.0
2015-11-09 10:40:00,80.39,80.39,80.28,80.35,88532.0,72.1562,72.1562,72.0575,72.1203,88532.0
2015-11-09 10:50:00,80.34,80.37,80.26,80.34,98802.0,72.1114,72.1383,72.0396,72.1114,98802.0
2015-11-09 11:00:00,80.34,80.34,80.04,80.04,238598.0,72.1114,72.1114,71.8421,71.8421,238598.0
2015-11-09 11:10:00,80.04,80.12,79.95,80.03,200132.0,71.8421,71.9139,71.7613,71.8331,200132.0
2015-11-09 11:20:00,80.02,80.02,79.84,79.86,116334.0,71.8241,71.8241,71.6626,71.6805,116334.0
2015-11-09 11:30:00,79.86,79.95,79.85,79.92,197215.0,71.6805,71.7613,71.6716,71.7344,197215.0
2015-11-09 11:40:00,79.92,79.96,79.82,79.85,107416.0,71.7344,71.7703,71.6446,71.6716,107416.0
2015-11-09 11:50:00,79.85,79.86,79.78,79.81,102995.0,71.6716,71.6805,71.6087,71.6357,102995.0
2015-11-09 12:00:00,79.8,79.88,79.74,79.87,146420.0,71.6267,71.6985,71.5728,71.6895,146420.0
2015-11-09 12:10:00,79.87,79.96,79.85,79.94,104586.0,71.6895,71.7703,71.6716,71.7523,104586.0
2015-11-09 12:20:00,79.93,79.99,79.89,79.99,56163.0,71.7434,71.7972,71.7075,71.7972,56163.0
2015-11-09 12:30:00,79.99,80.03,79.95,80.03,91623.0,71.7972,71.8331,71.7613,71.8331,91623.0
2015-11-09 12:40:00,80.03,80.12,80.03,80.09,79694.0,71.8331,71.9139,71.8331,71.887,79694.0
2015-11-09 12:50:00,80.09,80.15,80.08,80.1,80676.0,71.887,71.9408,71.878,71.896,80676.0
2015-11-09 13:00:00,80.09,80.12,79.95,79.99,87889.0,71.887,71.9139,71.7613,71.7972,87889.0
2015-11-09 13:10:00,80.01,80.02,79.92,79.96,53528.0,71.8152,71.8241,71.7344,71.7703,53528.0
2015-11-09 13:20:00,79.95,80.07,79.95,80.04,108932.0,71.7613,71.869,71.7613,71.8421,108932.0
2015-11-09 13:30:00,80.05,80.13,79.98,80.13,87871.0,71.8511,71.9229,71.7882,71.9229,87871.0
2015-11-09 13:40:00,80.12,80.17,80.07,80.1,131438.0,71.9139,71.9588,71.869,71.896,131438.0
2015-11-09 13:50:00,80.1,80.11,80.0,80.08,93496.0,71.896,71.9049,71.8062,71.878,93496.0
2015-11-09 14:00:00,80.09,80.24,80.04,80.21,128804.0,71.887,72.0216,71.8421,71.9947,128804.0
2015-11-09 14:10:00,80.2,80.23,80.11,80.15,134351.0,71.9857,72.0126,71.9049,71.9408,134351.0
2015-11-09 14:20:00,80.15,80.21,80.13,80.2,158748.0,71.9408,71.9947,71.9229,71.9857,158748.0
2015-11-09 14:30:00,80.2,80.26,80.1,80.11,131733.0,71.9857,72.0396,71.896,71.9049,131733.0
2015-11-09 14:40:00,80.1,80.17,80.09,80.15,81241.0,71.896,71.9588,71.887,71.9408,81241.0
2015-11-09 14:50:00,80.15,80.21,80.13,80.15,151511.0,71.9408,71.9947,71.9229,71.9408,151511.0
2015-11-09 15:00:00,80.15,80.23,80.14,80.16,173250.0,71.9408,72.0126,71.9319,71.9498,173250.0
2015-11-09 15:10:00,80.15,80.18,80.06,80.13,205176.0,71.9408,71.9678,71.86,71.9229,205176.0
2015-11-09 15:20:00,80.12,80.23,80.08,80.22,117074.0,71.9139,72.0126,71.878,72.0037,117074.0
2015-11-09 15:30:00,80.21,80.35,80.21,80.34,508006.0,71.9947,72.1203,71.9947,72.1114,508006.0
2015-11-09 15:40:00,80.34,80.49,80.33,80.48,335453.0,72.1114,72.246,72.1024,72.237,335453.0
2015-11-09 15:50:00,80.48,80.48,80.31,80.33,672696.0,72.237,72.237,72.0844,72.1024,672696.0
2015-11-10 09:30:00,80.19,80.41,80.08,80.38,237071.0,71.9767,72.1742,71.878,72.1473,237071.0
2015-11-10 09:40:00,80.39,80.41,80.17,80.41,206593.0,72.1562,72.1742,71.9588,72.1742,206593.0
2015-11-10 09:50:00,80.41,80.57,80.38,80.52,213814.0,72.1742,72.3178,72.1473,72.2729,213814.0
2015-11-10 10:00:00,80.52,80.54,80.34,80.35,108628.0,72.2729,72.2909,72.1114,72.1203,108628.0
2015-11-10 10:10:00,80.35,80.43,80.27,80.27,214500.0,72.1203,72.1922,72.0485,72.0485,214500.0
2015-11-10 10:20:00,80.27,80.28,80.18,80.25,129785.0,72.0485,72.0575,71.9678,72.0306,129785.0
2015-11-10 10:30:00,80.24,80.43,80.23,80.43,279634.0,72.0216,72.1922,72.0126,72.1922,279634.0
2015-11-10 10:40:00,80.43,80.44,80.36,80.43,51281.0,72.1922,72.2011,72.1293,72.1922,51281.0
2015-11-10 10:50:00,80.45,80.57,80.41,80.56,188293.0,72.2101,72.3178,72.1742,72.3088,188293.0
2015-11-10 11:00:00,80.57,80.67,80.53,80.54,93233.0,72.3178,72.4076,72.2819,72.2909,93233.0
2015-11-10 11:10:00,80.54,80.56,80.42,80.47,108515.0,72.2909,72.3088,72.1832,72.2281,108515.0
2015-11-10 11:20:00,80.47,80.52,80.29,80.32,81058.0,72.2281,72.2729,72.0665,72.0934,81058.0
2015-11-10 11:30:00,80.32,80.39,80.28,80.28,44141.0,72.0934,72.1562,72.0575,72.0575,44141.0
2015-11-10 11:40:00,80.28,80.49,80.28,80.45,47955.0,72.0575,72.246,72.0575,72.2101,47955.0
2015-11-10 11:50:00,80.46,80.5,80.41,80.48,97038.0,72.2191,72.255,72.1742,72.237,97038.0
2015-11-10 12:00:00,80.47,80.52,80.44,80.52,130156.0,72.2281,72.2729,72.2011,72.2729,130156.0
2015-11-10 12:10:00,80.53,80.66,80.52,80.66,70530.0,72.2819,72.3986,72.2729,72.3986,70530.0
2015-11-10 12:20:00,80.66,80.69,80.62,80.63,58353.0,72.3986,72.4255,72.3627,72.3717,58353.0
2015-11-10 12:30:00,80.62,80.64,80.5,80.59,644205.0,72.3627,72.3806,72.255,72.3358,644205.0
2015-11-10 12:40:00,80.58,80.59,80.52,80.57,46864.0,72.3268,72.3358,72.2729,72.3178,46864.0
2015-11-10 12:50:00,80.57,80.6,80.53,80.54,90431.0,72.3178,72.3447,72.2819,72.2909,90431.0
2015-11-10 13:00:00,80.53,80.59,80.46,80.52,337685.0,72.2819,72.3358,72.2191,72.2729,337685.0
2015-11-10 13:10:00,80.52,80.56,80.49,80.52,376943.0,72.2729,72.3088,72.246,72.2729,376943.0
2015-11-10 13:20:00,80.51,80.59,80.46,80.58,452217.0,72.264,72.3358,72.2191,72.3268,452217.0
2015-11-10 13:30:00,80.58,80.61,80.5,80.59,221411.0,72.3268,72.3537,72.255,72.3358,221411.0
2015-11-10 13:40:00,80.58,80.67,80.52,80.64,159876.0,72.3268,72.4076,72.2729,72.3806,159876.0
2015-11-10 13:50:00,80.65,80.77,80.65,80.74,157840.0,72.3896,72.4973,72.3896,72.4704,157840.0
2015-11-10 14:00:00,80.74,80.76,80.67,80.68,57946.0,72.4704,72.4884,72.4076,72.4165,57946.0
2015-11-10 14:10:00,80.68,80.74,80.68,80.7,32119.0,72.4165,72.4704,72.4165,72.4345,32119.0
2015-11-10 14:20:00,80.68,80.73,80.65,80.73,36318.0,72.4165,72.4614,72.3896,72.4614,36318.0
2015-11-10 14:30:00,80.72,80.82,80.71,80.81,76416.0,72.4524,72.5422,72.4435,72.5332,76416.0
2015-11-10 14:40:00,80.82,80.97,80.8,80.93,119533.0,72.5422,72.6768,72.5243,72.6409,119533.0
2015-11-10 14:50:00,80.94,80.98,80.89,80.89,67357.0,72.6499,72.6858,72.605,72.605,67357.0
2015-11-10 15:00:00,80.88,80.95,80.86,80.95,99762.0,72.5961,72.6589,72.5781,72.6589,99762.0
2015-11-10 15:10:00,80.95,81.0,80.91,80.93,107007.0,72.6589,72.7038,72.623,72.6409,107007.0
2015-11-10 15:20:00,80.93,80.99,80.9,80.99,101433.0,72.6409,72.6948,72.614,72.6948,101433.0
2015-11-10 15:30:00,80.99,81.01,80.89,80.95,338777.0,72.6948,72.7127,72.605,72.6589,338777.0
2015-11-10 15:40:00,80.94,81.03,80.94,80.98,349814.0,72.6499,72.7307,72.6499,72.6858,349814.0
2015-11-10 15:50:00,80.98,81.04,80.91,81.04,748525.0,72.6858,72.7397,72.623,72.7397,748525.0
2015-11-11 09:30:00,81.23,81.25,80.86,80.91,167763.0,72.9102,72.9282,72.5781,72.623,167763.0
2015-11-11 09:40:00,80.91,80.93,80.81,80.83,247862.0,72.623,72.6409,72.5332,72.5512,247862.0
2015-11-11 09:50:00,80.82,80.92,80.76,80.8,217837.0,72.5422,72.632,72.4884,72.5243,217837.0
2015-11-11 10:00:00,80.81,80.83,80.66,80.7,90548.0,72.5332,72.5512,72.3986,72.4345,90548.0
2015-11-11 10:10:00,80.7,80.72,80.55,80.62,112240.0,72.4345,72.4524,72.2999,72.3627,112240.0
2015-11-11 10:20:00,80.62,80.67,80.59,80.64,140716.0,72.3627,72.4076,72.3358,72.3806,140716.0
2015-11-11 10:30:00,80.64,80.66,80.48,80.5,176357.0,72.3806,72.3986,72.237,72.255,176357.0
2015-11-11 10:40:00,80.49,80.52,80.41,80.48,378916.0,72.246,72.2729,72.1742,72.237,378916.0
2015-11-11 10:50:00,80.47,80.56,80.42,80.54,108899.0,72.2281,72.3088,72.1832,72.2909,108899.0
2015-11-11 11:00:00,80.54,80.63,80.46,80.59,126246.0,72.2909,72.3717,72.2191,72.3358,126246.0
2015-11-11 11:10:00,80.58,80.67,80.55,80.66,92223.0,72.3268,72.4076,72.2999,72.3986,92223.0
2015-11-11 11:20:00,80.68,80.7,80.63,80.67,78072.0,72.4165,72.4345,72.3717,72.4076,78072.0
2015-11-11 11:30:00,80.68,80.74,80.68,80.72,152335.0,72.4165,72.4704,72.4165,72.4524,152335.0
2015-11-11 11:40:00,80.72,80.81,80.7,80.81,64052.0,72.4524,72.5332,72.4345,72.5332,64052.0
2015-11-11 11:50:00,80.81,80.85,80.81,80.82,1012054.0,72.5332,72.5691,72.5332,72.5422,1012054.0
2015-11-11 12:00:00,80.82,80.83,80.75,80.79,348244.0,72.5422,72.5512,72.4794,72.5153,348244.0
2015-11-11 12:10:00,80.8,80.85,80.79,80.82,315476.0,72.5243,72.5691,72.5153,72.5422,315476.0
2015-11-11 12:20:00,80.82,80.98,80.82,80.91,507688.0,72.5422,72.6858,72.5422,72.623,507688.0
2015-11-11 12:30:00,80.91,81.02,80.91,80.98,350767.0,72.623,72.7217,72.623,72.6858,350767.0
2015-11-11 12:40:00,80.99,81.01,80.93,80.93,25915.0,72.6948,72.7127,72.6409,72.6409,25915.0
2015-11-11 12:50:00,80.93,80.94,80.88,80.89,36500.0,72.6409,72.6499,72.5961,72.605,36500.0
2015-11-11 13:00:00,80.9,80.9,80.73,80.76,59742.0,72.614,72.614,72.4614,72.4884,59742.0
2015-11-11 13:10:00,80.76,80.78,80.7,80.76,64824.0,72.4884,72.5063,72.4345,72.4884,64824.0
2015-11-11 13:20:00,80.76,80.82,80.68,80.75,100341.0,72.4884,72.5422,72.4165,72.4794,100341.0
2015-11-11 13:30:00,80.74,80.75,80.63,80.68,32051.0,72.4704,72.4794,72.3717,72.4165,32051.0
2015-11-11 13:40:00,80.68,80.78,80.68,80.75,77753.0,72.4165,72.5063,72.4165,72.4794,77753.0
2015-11-11 13:50:00,80.75,80.79,80.72,80.72,66771.0,72.4794,72.5153,72.4524,72.4524,66771.0
2015-11-11 14:00:00,80.72,80.78,80.69,80.73,71688.0,72.4524,72.5063,72.4255,72.4614,71688.0
2015-11-11 14:10:00,80.73,80.79,80.71,80.79,42977.0,72.4614,72.5153,72.4435,72.5153,42977.0
2015-11-11 14:20:00,80.79,80.87,80.74,80.86,71791.0,72.5153,72.5871,72.4704,72.5781,71791.0
2015-11-11 14:30:00,80.89,80.9,80.85,80.86,36123.0,72.605,72.614,72.5691,72.5781,36123.0
2015-11-11 14:40:00,80.86,80.88,80.77,80.8,60290.0,72.5781,72.5961,72.4973,72.5243,60290.0
2015-11-11 14:50:00,80.81,80.84,80.67,80.67,127013.0,72.5332,72.5602,72.4076,72.4076,127013.0
2015-11-11 15:00:00,80.66,80.69,80.61,80.61,155732.0,72.3986,72.4255,72.3537,72.3537,155732.0
2015-11-11 15:10:00,80.62,80.7,80.61,80.63,74054.0,72.3627,72.4345,72.3537,72.3717,74054.0
2015-11-11 15:20:00,80.61,80.7,80.6,80.7,81865.0,72.3537,72.4345,72.3447,72.4345,81865.0
2015-11-11 15:30:00,80.7,80.71,80.6,80.65,255922.0,72.4345,72.4435,72.3447,72.3896,255922.0
2015-11-11 15:40:00,80.66,80.68,80.58,80.59,139929.0,72.3986,72.4165,72.3268,72.3358,139929.0
2015-11-11 15:50:00,80.59,80.66,80.57,80.59,268715.0,72.3358,72.3986,72.3178,72.3358,268715.0
2015-11-12 09:30:00,80.08,80.28,80.05,80.19,207729.0,71.878,72.0575,71.8511,71.9767,207729.0
2015-11-12 09:40:00,80.2,80.33,80.03,80.31,308507.0,71.9857,72.1024,71.8331,72.0844,308507.0
2015-11-12 09:50:00,80.32,80.33,80.17,80.32,265885.0,72.0934,72.1024,71.9588,72.0934,265885.0
2015-11-12 10:00:00,80.32,80.34,80.18,80.32,184750.0,72.0934,72.1114,71.9678,72.0934,184750.0
2015-11-12 10:10:00,80.34,80.44,80.29,80.37,130931.0,72.1114,72.2011,72.0665,72.1383,130931.0
2015-11-12 10:20:00,80.36,80.36,80.1,80.11,104106.0,72.1293,72.1293,71.896,71.9049,104106.0
2015-11-12 10:30:00,80.11,80.3,80.05,80.28,86397.0,71.9049,72.0755,71.8511,72.0575,86397.0
2015-11-12 10:40:00,80.28,80.36,80.24,80.26,96785.0,72.0575,72.1293,72.0216,72.0396,96785.0
2015-11-12 10:50:00,80.27,80.52,80.22,80.49,204528.0,72.0485,72.2729,72.0037,72.246,204528.0
2015-11-12 11:00:00,80.49,80.58,80.45,80.58,164098.0,72.246,72.3268,72.2101,72.3268,164098.0
2015-11-12 11:10:00,80.59,80.59,80.41,80.44,163280.0,72.3358,72.3358,72.1742,72.2011,163280.0
2015-11-12 11:20:00,80.44,80.45,80.32,80.39,162089.0,72.2011,72.2101,72.0934,72.1562,162089.0
2015-11-12 11:30:00,80.38,80.39,80.27,80.32,203784.0,72.1473,72.1562,72.0485,72.0934,203784.0
2015-11-12 11:40:00,80.32,80.37,80.22,80.31,113201.0,72.0934,72.1383,72.0037,72.0844,113201.0
2015-11-12 11:50:00,80.3,80.42,80.25,80.41,98700.0,72.0755,72.1832,72.0306,72.1742,98700.0
2015-11-12 12:00:00,80.41,80.44,80.27,80.28,26164.0,72.1742,72.2011,72.0485,72.0575,26164.0
2015-11-12 12:10:00,80.27,80.31,80.12,80.14,137855.0,72.0485,72.0844,71.9139,71.9319,137855.0
2015-11-12 12:20:00,80.15,80.15,80.07,80.12,111442.0,71.9408,71.9408,71.869,71.9139,111442.0
2015-11-12 12:30:00,80.12,80.12,80.05,80.08,53125.0,71.9139,71.9139,71.8511,71.878,53125.0
2015-11-12 12:40:00,80.07,80.18,80.06,80.17,53283.0,71.869,71.9678,71.86,71.9588,53283.0
2015-11-12 12:50:00,80.17,80.27,80.16,80.21,83869.0,71.9588,72.0485,71.9498,71.9947,83869.0
2015-11-12 13:00:00,80.23,80.29,80.19,80.21,58777.0,72.0126,72.0665,71.9767,71.9947,58777.0
2015-11-12 13:10:00,80.21,80.34,80.2,80.34,39704.0,71.9947,72.1114,71.9857,72.1114,39704.0
2015-11-12 13:20:00,80.33,80.36,80.27,80.31,68979.0,72.1024,72.1293,72.0485,72.0844,68979.0
2015-11-12 13:30:00,80.31,80.34,80.28,80.34,76744.0,72.0844,72.1114,72.0575,72.1114,76744.0
2015-11-12 13:40:00,80.35,80.35,80.17,80.25,99448.0,72.1203,72.1203,71.9588,72.0306,99448.0
2015-11-12 13:50:00,80.24,80.31,80.19,80.3,190953.0,72.0216,72.0844,71.9767,72.0755,190953.0
2015-11-12 14:00:00,80.3,80.31,80.22,80.28,105686.0,72.0755,72.0844,72.0037,72.0575,105686.0
2015-11-12 14:10:00,80.28,80.28,80.16,80.16,63538.0,72.0575,72.0575,71.9498,71.9498,63538.0
2015-11-12 14:20:00,80.16,80.25,80.09,80.25,133448.0,71.9498,72.0306,71.887,72.0306,133448.0
2015-11-12 14:30:00,80.25,80.27,80.18,80.2,107804.0,72.0306,72.0485,71.9678,71.9857,107804.0
2015-11-12 14:40:00,80.21,80.22,80.09,80.11,164761.0,71.9947,72.0037,71.887,71.9049,164761.0
2015-11-12 14:50:00,80.11,80.11,79.96,80.05,233341.0,71.9049,71.9049,71.7703,71.8511,233341.0
2015-11-12 15:00:00,80.05,80.12,80.03,80.05,139780.0,71.8511,71.9139,71.8331,71.8511,139780.0
2015-11-12 15:10:00,80.04,80.15,79.97,80.14,106159.0,71.8421,71.9408,71.7793,71.9319,106159.0
2015-11-12 15:20:00,80.15,80.15,80.06,80.08,106404.0,71.9408,71.9408,71.86,71.878,106404.0
2015-11-12 15:30:00,80.09,80.11,79.98,79.99,156467.0,71.887,71.9049,71.7882,71.7972,156467.0
2015-11-12 15:40:00,79.99,80.04,79.87,79.87,369219.0,71.7972,71.8421,71.6895,71.6895,369219.0
2015-11-12 15:50:00,79.86,79.9,79.77,79.82,534262.0,71.6805,71.7164,71.5997,71.6446,534262.0
2015-11-13 09:30:00,79.32,79.43,79.1,79.11,657565.0,71.1958,71.2946,70.9984,71.0073,657565.0
2015-11-13 09:40:00,79.12,79.2,78.95,78.99,436149.0,71.0163,71.0881,70.8637,70.8996,436149.0
2015-11-13 09:50:00,79.0,79.02,78.68,78.7,600319.0,70.9086,70.9266,70.6214,70.6393,600319.0
2015-11-13 10:00:00,78.7,78.82,78.5,78.57,278709.0,70.6393,70.7471,70.4598,70.5227,278709.0
2015-11-13 10:10:00,78.57,78.59,78.33,78.36,390581.0,70.5227,70.5406,70.3072,70.3342,390581.0
2015-11-13 10:20:00,78.37,78.49,78.33,78.33,589245.0,70.3431,70.4509,70.3072,70.3072,589245.0
2015-11-13 10:30:00,78.34,78.37,78.22,78.26,408240.0,70.3162,70.3431,70.2085,70.2444,408240.0
2015-11-13 10:40:00,78.25,78.39,78.21,78.33,223385.0,70.2354,70.3611,70.1995,70.3072,223385.0
2015-11-13 10:50:00,78.33,78.39,78.25,78.39,379207.0,70.3072,70.3611,70.2354,70.3611,379207.0
2015-11-13 11:00:00,78.38,78.42,78.25,78.36,190173.0,70.3521,70.388,70.2354,70.3342,190173.0
2015-11-13 11:10:00,78.37,78.39,78.17,78.25,120767.0,70.3431,70.3611,70.1636,70.2354,120767.0
2015-11-13 11:20:00,78.24,78.42,78.22,78.39,133824.0,70.2265,70.388,70.2085,70.3611,133824.0
2015-11-13 11:30:00,78.38,78.44,78.32,78.33,218779.0,70.3521,70.406,70.2983,70.3072,218779.0
2015-11-13 11:40:00,78.32,78.35,78.26,78.31,96201.0,70.2983,70.3252,70.2444,70.2893,96201.0
2015-11-13 11:50:00,78.3,78.54,78.26,78.53,124086.0,70.2803,70.4957,70.2444,70.4868,124086.0
2015-11-13 12:00:00,78.54,78.65,78.51,78.65,129124.0,70.4957,70.5945,70.4688,70.5945,129124.0
2015-11-13 12:10:00,78.65,78.82,78.65,78.77,190672.0,70.5945,70.7471,70.5945,70.7022,190672.0
2015-11-13 12:20:00,78.78,78.83,78.63,78.63,98878.0,70.7111,70.756,70.5765,70.5765,98878.0
2015-11-13 12:30:00,78.64,78.68,78.56,78.59,63912.0,70.5855,70.6214,70.5137,70.5406,63912.0
2015-11-13 12:40:00,78.58,78.58,78.45,78.48,70349.0,70.5316,70.5316,70.4149,70.4419,70349.0
2015-11-13 12:50:00,78.47,78.53,78.46,78.52,54754.0,70.4329,70.4868,70.4239,70.4778,54754.0
2015-11-13 13:00:00,78.53,78.57,78.36,78.37,52337.0,70.4868,70.5227,70.3342,70.3431,52337.0
2015-11-13 13:10:00,78.37,78.4,78.27,78.33,138967.0,70.3431,70.3701,70.2534,70.3072,138967.0
2015-11-13 13:20:00,78.32,78.33,78.24,78.27,484577.0,70.2983,70.3072,70.2265,70.2534,484577.0
2015-11-13 13:30:00,78.26,78.32,78.13,78.18,106864.0,70.2444,70.2983,70.1277,70.1726,106864.0
2015-11-13 13:40:00,78.17,78.25,78.16,78.18,146535.0,70.1636,70.2354,70.1547,70.1726,146535.0
2015-11-13 13:50:00,78.17,78.26,78.09,78.09,121195.0,70.1636,70.2444,70.0918,70.0918,121195.0
2015-11-13 14:00:00,78.09,78.13,77.98,77.99,121884.0,70.0918,70.1277,69.9931,70.0021,121884.0
2015-11-13 14:10:00,77.99,78.09,77.96,78.07,115296.0,70.0021,70.0918,69.9751,70.0739,115296.0
2015-11-13 14:20:00,78.07,78.12,77.95,77.95,114058.0,70.0739,70.1187,69.9662,69.9662,114058.0
2015-11-13 14:30:00,77.95,78.02,77.92,77.96,204850.0,69.9662,70.029,69.9392,69.9751,204850.0
2015-11-13 14:40:00,77.96,77.99,77.84,77.87,256033.0,69.9751,70.0021,69.8674,69.8944,256033.0
2015-11-13 14:50:00,77.87,77.93,77.75,77.83,307327.0,69.8944,69.9482,69.7866,69.8584,307327.0
2015-11-13 15:00:00,77.83,77.99,77.82,77.97,127488.0,69.8584,70.0021,69.8495,69.9841,127488.0
2015-11-13 15:10:00,77.97,78.01,77.83,77.83,215504.0,69.9841,70.02,69.8584,69.8584,215504.0
2015-11-13 15:20:00,77.82,77.83,77.72,77.78,128291.0,69.8495,69.8584,69.7597,69.8136,128291.0
2015-11-13 15:30:00,77.77,77.85,77.72,77.83,1149091.0,69.8046,69.8764,69.7597,69.8584,1149091.0
2015-11-13 15:40:00,77.82,77.91,77.75,77.76,650919.0,69.8495,69.9303,69.7866,69.7956,650919.0
2015-11-13 15:50:00,77.76,77.8,77.64,77.7,668449.0,69.7956,69.8315,69.6879,69.7418,668449.0
2015-11-16 09:30:00,77.42,77.64,77.27,77.63,383587.0,69.4904,69.6879,69.3558,69.6789,383587.0
2015-11-16 09:40:00,77.62,77.71,77.54,77.6,423145.0,69.67,69.7507,69.5982,69.652,423145.0
2015-11-16 09:50:00,77.6,77.73,77.53,77.58,436131.0,69.652,69.7687,69.5892,69.6341,436131.0
2015-11-16 10:00:00,77.56,77.63,77.41,77.6,168565.0,69.6161,69.6789,69.4815,69.652,168565.0
2015-11-16 10:10:00,77.59,77.73,77.54,77.71,184677.0,69.643,69.7687,69.5982,69.7507,184677.0
2015-11-16 10:20:00,77.7,77.8,77.6,77.64,206071.0,69.7418,69.8315,69.652,69.6879,206071.0
2015-11-16 10:30:00,77.63,77.64,77.49,77.6,100785.0,69.6789,69.6879,69.5533,69.652,100785.0
2015-11-16 10:40:00,77.59,77.65,77.49,77.53,111470.0,69.643,69.6969,69.5533,69.5892,111470.0
2015-11-16 10:50:00,77.53,77.53,77.37,77.38,61458.0,69.5892,69.5892,69.4456,69.4545,61458.0
2015-11-16 11:00:00,77.38,77.5,77.35,77.38,102589.0,69.4545,69.5622,69.4276,69.4545,102589.0
2015-11-16 11:10:00,77.39,77.51,77.31,77.37,129087.0,69.4635,69.5712,69.3917,69.4456,129087.0
2015-11-16 11:20:00,77.38,77.48,77.25,77.27,117773.0,69.4545,69.5443,69.3379,69.3558,117773.0
2015-11-16 11:30:00,77.27,77.41,77.27,77.35,96358.0,69.3558,69.4815,69.3558,69.4276,96358.0
2015-11-16 11:40:00,77.34,77.49,77.32,77.46,93186.0,69.4186,69.5533,69.4007,69.5263,93186.0
2015-11-16 11:50:00,77.45,77.51,77.4,77.44,82678.0,69.5174,69.5712,69.4725,69.5084,82678.0
2015-11-16 12:00:00,77.44,77.55,77.42,77.55,188511.0,69.5084,69.6071,69.4904,69.6071,188511.0
2015-11-16 12:10:00,77.55,77.57,77.41,77.48,115331.0,69.6071,69.6251,69.4815,69.5443,115331.0
2015-11-16 12:20:00,77.48,77.61,77.48,77.6,63186.0,69.5443,69.661,69.5443,69.652,63186.0
2015-11-16 12:30:00,77.59,77.75,77.59,77.71,126275.0,69.643,69.7866,69.643,69.7507,126275.0
2015-11-16 12:40:00,77.71,77.81,77.7,77.72,194171.0,69.7507,69.8405,69.7418,69.7597,194171.0
2015-11-16 12:50:00,77.72,77.75,77.61,77.71,71699.0,69.7597,69.7866,69.661,69.7507,71699.0
2015-11-16 13:00:00,77.71,77.82,77.65,77.77,127010.0,69.7507,69.8495,69.6969,69.8046,127010.0
2015-11-16 13:10:00,77.78,77.94,77.78,77.94,72546.0,69.8136,69.9572,69.8136,69.9572,72546.0
2015-11-16 13:20:00,77.94,78.02,77.91,77.93,56231.0,69.9572,70.029,69.9303,69.9482,56231.0
2015-11-16 13:30:00,77.94,77.99,77.9,77.94,50613.0,69.9572,70.0021,69.9213,69.9572,50613.0
2015-11-16 13:40:00,77.95,78.04,77.92,78.04,53303.0,69.9662,70.0469,69.9392,70.0469,53303.0
2015-11-16 13:50:00,78.04,78.17,78.01,78.17,55904.0,70.0469,70.1636,70.02,70.1636,55904.0
2015-11-16 14:00:00,78.17,78.21,78.09,78.14,126791.0,70.1636,70.1995,70.0918,70.1367,126791.0
2015-11-16 14:10:00,78.14,78.25,78.09,78.23,69750.0,70.1367,70.2354,70.0918,70.2175,69750.0
2015-11-16 14:20:00,78.23,78.27,78.19,78.22,102763.0,70.2175,70.2534,70.1816,70.2085,102763.0
2015-11-16 14:30:00,78.21,78.37,78.21,78.36,211658.0,70.1995,70.3431,70.1995,70.3342,211658.0
2015-11-16 14:40:00,78.37,78.43,78.31,78.31,109957.0,70.3431,70.397,70.2893,70.2893,109957.0
2015-11-16 14:50:00,78.32,78.33,78.25,78.33,157753.0,70.2983,70.3072,70.2354,70.3072,157753.0
2015-11-16 15:00:00,78.34,78.45,78.33,78.44,97455.0,70.3162,70.4149,70.3072,70.406,97455.0
2015-11-16 15:10:00,78.44,78.51,78.43,78.44,101701.0,70.406,70.4688,70.397,70.406,101701.0
2015-11-16 15:20:00,78.44,78.63,78.43,78.58,359442.0,70.406,70.5765,70.397,70.5316,359442.0
2015-11-16 15:30:00,78.59,78.67,78.57,78.58,233220.0,70.5406,70.6124,70.5227,70.5316,233220.0
2015-11-16 15:40:00,78.59,78.64,78.55,78.56,263063.0,70.5406,70.5855,70.5047,70.5137,263063.0
2015-11-16 15:50:00,78.56,78.67,78.54,78.65,583059.0,70.5137,70.6124,70.4957,70.5945,583059.0
2015-11-17 09:30:00,79.06,79.17,78.86,78.88,567790.0,70.9625,71.0612,70.783,70.8009,567790.0
2015-11-17 09:40:00,78.87,78.91,78.63,78.68,320228.0,70.7919,70.8278,70.5765,70.6214,320228.0
2015-11-17 09:50:00,78.67,78.86,78.61,78.84,254248.0,70.6124,70.783,70.5586,70.765,254248.0
2015-11-17 10:00:00,78.86,78.87,78.65,78.82,183655.0,70.783,70.7919,70.5945,70.7471,183655.0
2015-11-17 10:10:00,78.81,78.91,78.77,78.81,200436.0,70.7381,70.8278,70.7022,70.7381,200436.0
2015-11-17 10:20:00,78.81,79.03,78.8,79.0,206113.0,70.7381,70.9355,70.7291,70.9086,206113.0
2015-11-17 10:30:00,79.01,79.23,78.99,79.2,220740.0,70.9176,71.1151,70.8996,71.0881,220740.0
2015-11-17 10:40:00,79.21,79.39,79.12,79.39,126130.0,71.0971,71.2587,71.0163,71.2587,126130.0
2015-11-17 10:50:00,79.39,79.39,79.29,79.32,154434.0,71.2587,71.2587,71.1689,71.1958,154434.0
2015-11-17 11:00:00,79.31,79.33,79.17,79.17,117925.0,71.1869,71.2048,71.0612,71.0612,117925.0
2015-11-17 11:10:00,79.16,79.29,79.14,79.26,121124.0,71.0522,71.1689,71.0343,71.142,121124.0
2015-11-17 11:20:00,79.27,79.31,79.22,79.3,73486.0,71.151,71.1869,71.1061,71.1779,73486.0
2015-11-17 11:30:00,79.3,79.42,79.29,79.33,207062.0,71.1779,71.2856,71.1689,71.2048,207062.0
2015-11-17 11:40:00,79.33,79.39,79.27,79.28,125224.0,71.2048,71.2587,71.151,71.1599,125224.0
2015-11-17 11:50:00,79.28,79.4,79.28,79.4,51973.0,71.1599,71.2676,71.1599,71.2676,51973.0
2015-11-17 12:00:00,79.4,79.51,79.39,79.45,112204.0,71.2676,71.3664,71.2587,71.3125,112204.0
2015-11-17 12:10:00,79.44,79.48,79.41,79.42,89598.0,71.3035,71.3395,71.2766,71.2856,89598.0
2015-11-17 12:20:00,79.42,79.44,79.23,79.25,111129.0,71.2856,71.3035,71.1151,71.133,111129.0
2015-11-17 12:30:00,79.25,79.29,79.12,79.14,105811.0,71.133,71.1689,71.0163,71.0343,105811.0
2015-11-17 12:40:00,79.13,79.15,79.07,79.11,196230.0,71.0253,71.0433,70.9714,71.0073,196230.0
2015-11-17 12:50:00,79.12,79.25,79.12,79.24,65248.0,71.0163,71.133,71.0163,71.124,65248.0
2015-11-17 13:00:00,79.25,79.35,79.21,79.29,62266.0,71.133,71.2228,71.0971,71.1689,62266.0
2015-11-17 13:10:00,79.3,79.38,79.2,79.21,122315.0,71.1779,71.2497,71.0881,71.0971,122315.0
2015-11-17 13:20:00,79.21,79.22,78.99,79.01,155904.0,71.0971,71.1061,70.8996,70.9176,155904.0
2015-11-17 13:30:00,79.01,79.11,78.97,79.08,184008.0,70.9176,71.0073,70.8817,70.9804,184008.0
2015-11-17 13:40:00,79.08,79.12,79.01,79.05,129642.0,70.9804,71.0163,70.9176,70.9535,129642.0
2015-11-17 13:50:00,79.04,79.19,79.02,79.17,58495.0,70.9445,71.0792,70.9266,71.0612,58495.0
2015-11-17 14:00:00,79.17,79.25,79.09,79.22,76485.0,71.0612,71.133,70.9894,71.1061,76485.0
2015-11-17 14:10:00,79.23,79.23,79.12,79.12,134031.0,71.1151,71.1151,71.0163,71.0163,134031.0
2015-11-17 14:20:00,79.12,79.12,78.82,78.82,102965.0,71.0163,71.0163,70.7471,70.7471,102965.0
2015-11-17 14:30:00,78.82,78.82,78.73,78.78,80812.0,70.7471,70.7471,70.6663,70.7111,80812.0
2015-11-17 14:40:00,78.79,78.84,78.55,78.71,199210.0,70.7201,70.765,70.5047,70.6483,199210.0
2015-11-17 14:50:00,78.71,78.83,78.6,78.82,118870.0,70.6483,70.756,70.5496,70.7471,118870.0
2015-11-17 15:00:00,78.83,78.84,78.63,78.67,125846.0,70.756,70.765,70.5765,70.6124,125846.0
2015-11-17 15:10:00,78.67,78.7,78.56,78.61,253626.0,70.6124,70.6393,70.5137,70.5586,253626.0
2015-11-17 15:20:00,78.61,78.73,78.57,78.72,310519.0,70.5586,70.6663,70.5227,70.6573,310519.0
2015-11-17 15:30:00,78.72,78.81,78.64,78.73,320396.0,70.6573,70.7381,70.5855,70.6663,320396.0
2015-11-17 15:40:00,78.73,78.91,78.72,78.82,253671.0,70.6663,70.8278,70.6573,70.7471,253671.0
2015-11-17 15:50:00,78.81,78.9,78.76,78.81,725546.0,70.7381,70.8189,70.6932,70.7381,725546.0
2015-11-18 09:30:00,79.04,79.22,78.86,78.93,257534.0,70.9445,71.1061,70.783,70.8458,257534.0
2015-11-18 09:40:00,78.94,79.12,78.86,79.11,195113.0,70.8548,71.0163,70.783,71.0073,195113.0
2015-11-18 09:50:00,79.13,79.22,79.08,79.08,122992.0,71.0253,71.1061,70.9804,70.9804,122992.0
2015-11-18 10:00:00,79.07,79.21,79.05,79.19,157160.0,70.9714,71.0971,70.9535,71.0792,157160.0
2015-11-18 10:10:00,79.19,79.19,78.97,79.08,147732.0,71.0792,71.0792,70.8817,70.9804,147732.0
2015-11-18 10:20:00,79.09,79.17,79.01,79.03,88778.0,70.9894,71.0612,70.9176,70.9355,88778.0
2015-11-18 10:30:00,79.03,79.13,78.95,79.0,114713.0,70.9355,71.0253,70.8637,70.9086,114713.0
2015-11-18 10:40:00,79.0,79.15,79.0,79.15,297584.0,70.9086,71.0433,70.9086,71.0433,297584.0
2015-11-18 10:50:00,79.15,79.2,79.06,79.15,93143.0,71.0433,71.0881,70.9625,71.0433,93143.0
2015-11-18 11:00:00,79.15,79.21,79.05,79.2,166327.0,71.0433,71.0971,70.9535,71.0881,166327.0
2015-11-18 11:10:00,79.2,79.34,79.13,79.25,114278.0,71.0881,71.2138,71.0253,71.133,114278.0
2015-11-18 11:20:00,79.25,79.36,79.25,79.33,108369.0,71.133,71.2317,71.133,71.2048,108369.0
2015-11-18 11:30:00,79.33,79.45,79.33,79.44,72037.0,71.2048,71.3125,71.2048,71.3035,72037.0
2015-11-18 11:40:00,79.45,79.51,79.4,79.47,119968.0,71.3125,71.3664,71.2676,71.3305,119968.0
2015-11-18 11:50:00,79.47,79.53,79.45,79.47,104546.0,71.3305,71.3843,71.3125,71.3305,104546.0
2015-11-18 12:00:00,79.47,79.49,79.39,79.39,220607.0,71.3305,71.3484,71.2587,71.2587,220607.0
2015-11-18 12:10:00,79.39,79.51,79.37,79.49,79158.0,71.2587,71.3664,71.2407,71.3484,79158.0
2015-11-18 12:20:00,79.49,79.54,79.41,79.48,98544.0,71.3484,71.3933,71.2766,71.3395,98544.0
2015-11-18 12:30:00,79.49,79.51,79.43,79.47,58662.0,71.3484,71.3664,71.2946,71.3305,58662.0
2015-11-18 12:40:00,79.47,79.47,79.33,79.42,88675.0,71.3305,71.3305,71.2048,71.2856,88675.0
2015-11-18 12:50:00,79.41,79.47,79.41,79.45,22171.0,71.2766,71.3305,71.2766,71.3125,22171.0
2015-11-18 13:00:00,79.46,79.53,79.43,79.53,25170.0,71.3215,71.3843,71.2946,71.3843,25170.0
2015-11-18 13:10:00,79.54,79.59,79.48,79.56,62869.0,71.3933,71.4382,71.3395,71.4113,62869.0
2015-11-18 13:20:00,79.56,79.68,79.54,79.62,122991.0,71.4113,71.519,71.3933,71.4651,122991.0
2015-11-18 13:30:00,79.62,79.64,79.52,79.56,79249.0,71.4651,71.4831,71.3754,71.4113,79249.0
2015-11-18 13:40:00,79.56,79.63,79.55,79.57,66740.0,71.4113,71.4741,71.4023,71.4202,66740.0
2015-11-18 13:50:00,79.57,79.61,79.55,79.55,77361.0,71.4202,71.4561,71.4023,71.4023,77361.0
2015-11-18 14:00:00,79.56,79.79,79.48,79.79,509634.0,71.4113,71.6177,71.3395,71.6177,509634.0
2015-11-18 14:10:00,79.78,79.95,79.75,79.75,317077.0,71.6087,71.7613,71.5818,71.5818,317077.0
2015-11-18 14:20:00,79.75,79.81,79.7,79.75,152998.0,71.5818,71.6357,71.5369,71.5818,152998.0
2015-11-18 14:30:00,79.75,79.76,79.61,79.7,113434.0,71.5818,71.5908,71.4561,71.5369,113434.0
2015-11-18 14:40:00,79.71,79.84,79.71,79.78,59193.0,71.5459,71.6626,71.5459,71.6087,59193.0
2015-11-18 14:50:00,79.78,79.91,79.75,79.91,158668.0,71.6087,71.7254,71.5818,71.7254,158668.0
2015-11-18 15:00:00,79.9,79.92,79.81,79.82,134534.0,71.7164,71.7344,71.6357,71.6446,134534.0
2015-11-18 15:10:00,79.82,80.0,79.79,79.99,424990.0,71.6446,71.8062,71.6177,71.7972,424990.0
2015-11-18 15:20:00,79.98,80.02,79.92,80.01,141729.0,71.7882,71.8241,71.7344,71.8152,141729.0
2015-11-18 15:30:00,80.01,80.11,79.98,80.07,379113.0,71.8152,71.9049,71.7882,71.869,379113.0
2015-11-18 15:40:00,80.07,80.2,80.05,80.2,423144.0,71.869,71.9857,71.8511,71.9857,423144.0
2015-11-18 15:50:00,80.2,80.27,80.16,80.18,582724.0,71.9857,72.0485,71.9498,71.9678,582724.0
2015-11-19 09:30:00,80.23,80.27,80.05,80.11,270121.0,72.0126,72.0485,71.8511,71.9049,270121.0
2015-11-19 09:40:00,80.1,80.46,80.1,80.42,524112.0,71.896,72.2191,71.896,72.1832,524112.0
2015-11-19 09:50:00,80.42,80.42,80.29,80.31,225355.0,72.1832,72.1832,72.0665,72.0844,225355.0
2015-11-19 10:00:00,80.32,80.5,80.24,80.48,383106.0,72.0934,72.255,72.0216,72.237,383106.0
2015-11-19 10:10:00,80.47,80.52,80.29,80.31,171205.0,72.2281,72.2729,72.0665,72.0844,171205.0
2015-11-19 10:20:00,80.31,80.5,80.29,80.44,156910.0,72.0844,72.255,72.0665,72.2011,156910.0
2015-11-19 10:30:00,80.43,80.51,80.31,80.35,122016.0,72.1922,72.264,72.0844,72.1203,122016.0
2015-11-19 10:40:00,80.36,80.46,80.34,80.44,161714.0,72.1293,72.2191,72.1114,72.2011,161714.0
2015-11-19 10:50:00,80.44,80.44,80.31,80.42,63046.0,72.2011,72.2011,72.0844,72.1832,63046.0
2015-11-19 11:00:00,80.42,80.52,80.37,80.49,181738.0,72.1832,72.2729,72.1383,72.246,181738.0
2015-11-19 11:10:00,80.48,80.49,80.42,80.48,59622.0,72.237,72.246,72.1832,72.237,59622.0
2015-11-19 11:20:00,80.47,80.56,80.41,80.51,131693.0,72.2281,72.3088,72.1742,72.264,131693.0
2015-11-19 11:30:00,80.5,80.51,80.34,80.36,79546.0,72.255,72.264,72.1114,72.1293,79546.0
2015-11-19 11:40:00,80.35,80.41,80.3,80.31,86244.0,72.1203,72.1742,72.0755,72.0844,86244.0
2015-11-19 11:50:00,80.3,80.37,80.25,80.34,54818.0,72.0755,72.1383,72.0306,72.1114,54818.0
2015-11-19 12:00:00,80.35,80.41,80.32,80.36,73558.0,72.1203,72.1742,72.0934,72.1293,73558.0
2015-11-19 12:10:00,80.37,80.42,80.33,80.37,133340.0,72.1383,72.1832,72.1024,72.1383,133340.0
2015-11-19 12:20:00,80.37,80.42,80.34,80.4,100083.0,72.1383,72.1832,72.1114,72.1652,100083.0
2015-11-19 12:30:00,80.39,80.43,80.35,80.38,38563.0,72.1562,72.1922,72.1203,72.1473,38563.0
2015-11-19 12:40:00,80.39,80.4,80.33,80.38,79413.0,72.1562,72.1652,72.1024,72.1473,79413.0
2015-11-19 12:50:00,80.37,80.51,80.37,80.51,179217.0,72.1383,72.264,72.1383,72.264,179217.0
2015-11-19 13:00:00,80.5,80.51,80.47,80.51,95169.0,72.255,72.264,72.2281,72.264,95169.0
2015-11-19 13:10:00,80.52,80.57,80.49,80.52,43458.0,72.2729,72.3178,72.246,72.2729,43458.0
2015-11-19 13:20:00,80.53,80.53,80.45,80.45,48740.0,72.2819,72.2819,72.2101,72.2101,48740.0
2015-11-19 13:30:00,80.44,80.45,80.39,80.41,45962.0,72.2011,72.2101,72.1562,72.1742,45962.0
2015-11-19 13:40:00,80.4,80.49,80.4,80.42,71758.0,72.1652,72.246,72.1652,72.1832,71758.0
2015-11-19 13:50:00,80.42,80.45,80.39,80.41,131759.0,72.1832,72.2101,72.1562,72.1742,131759.0
2015-11-19 14:00:00,80.42,80.43,80.32,80.36,65591.0,72.1832,72.1922,72.0934,72.1293,65591.0
2015-11-19 14:10:00,80.35,80.37,80.3,80.34,52071.0,72.1203,72.1383,72.0755,72.1114,52071.0
2015-11-19 14:20:00,80.33,80.38,80.31,80.36,73063.0,72.1024,72.1473,72.0844,72.1293,73063.0
2015-11-19 14:30:00,80.37,80.42,80.28,80.31,55315.0,72.1383,72.1832,72.0575,72.0844,55315.0
2015-11-19 14:40:00,80.3,80.32,80.25,80.27,52887.0,72.0755,72.0934,72.0306,72.0485,52887.0
2015-11-19 14:50:00,80.27,80.35,80.24,80.24,78058.0,72.0485,72.1203,72.0216,72.0216,78058.0
2015-11-19 15:00:00,80.24,80.29,80.17,80.2,84228.0,72.0216,72.0665,71.9588,71.9857,84228.0
2015-11-19 15:10:00,80.2,80.22,80.15,80.21,86909.0,71.9857,72.0037,71.9408,71.9947,86909.0
2015-11-19 15:20:00,80.22,80.38,80.2,80.36,189865.0,72.0037,72.1473,71.9857,72.1293,189865.0
2015-11-19 15:30:00,80.37,80.39,80.26,80.28,90798.0,72.1383,72.1562,72.0396,72.0575,90798.0
2015-11-19 15:40:00,80.28,80.32,80.25,80.26,149805.0,72.0575,72.0934,72.0306,72.0396,149805.0
2015-11-19 15:50:00,80.26,80.29,80.22,80.24,272151.0,72.0396,72.0665,72.0037,72.0216,272151.0
2015-11-20 09:30:00,80.88,81.03,80.68,81.0,571810.0,72.5961,72.7307,72.4165,72.7038,571810.0
2015-11-20 09:40:00,81.01,81.06,80.96,81.04,246243.0,72.7127,72.7576,72.6679,72.7397,246243.0
2015-11-20 09:50:00,81.05,81.15,81.01,81.1,463180.0,72.7486,72.8384,72.7127,72.7935,463180.0
2015-11-20 10:00:00,81.1,81.14,80.92,81.02,127081.0,72.7935,72.8294,72.632,72.7217,127081.0
2015-11-20 10:10:00,81.03,81.17,81.02,81.12,184747.0,72.7307,72.8564,72.7217,72.8115,184747.0
2015-11-20 10:20:00,81.13,81.13,81.01,81.02,289188.0,72.8205,72.8205,72.7127,72.7217,289188.0
2015-11-20 10:30:00,81.03,81.07,80.98,81.04,69805.0,72.7307,72.7666,72.6858,72.7397,69805.0
2015-11-20 10:40:00,81.03,81.04,80.94,80.98,101315.0,72.7307,72.7397,72.6499,72.6858,101315.0
2015-11-20 10:50:00,80.97,81.01,80.84,80.85,142674.0,72.6768,72.7127,72.5602,72.5691,142674.0
2015-11-20 11:00:00,80.85,80.93,80.81,80.88,92602.0,72.5691,72.6409,72.5332,72.5961,92602.0
2015-11-20 11:10:00,80.88,80.93,80.85,80.93,130425.0,72.5961,72.6409,72.5691,72.6409,130425.0
2015-11-20 11:20:00,80.92,80.94,80.86,80.86,46257.0,72.632,72.6499,72.5781,72.5781,46257.0
2015-11-20 11:30:00,80.85,80.86,80.78,80.79,61502.0,72.5691,72.5781,72.5063,72.5153,61502.0
2015-11-20 11:40:00,80.8,80.87,80.8,80.82,89700.0,72.5243,72.5871,72.5243,72.5422,89700.0
2015-11-20 11:50:00,80.82,80.88,80.76,80.88,145602.0,72.5422,72.5961,72.4884,72.5961,145602.0
2015-11-20 12:00:00,80.88,80.96,80.84,80.94,115997.0,72.5961,72.6679,72.5602,72.6499,115997.0
2015-11-20 12:10:00,80.95,80.98,80.9,80.98,36352.0,72.6589,72.6858,72.614,72.6858,36352.0
2015-11-20 12:20:00,80.99,81.01,80.94,80.99,75447.0,72.6948,72.7127,72.6499,72.6948,75447.0
2015-11-20 12:30:00,81.0,81.04,80.99,81.02,110068.0,72.7038,72.7397,72.6948,72.7217,110068.0
2015-11-20 12:40:00,81.01,81.06,80.98,81.0,31382.0,72.7127,72.7576,72.6858,72.7038,31382.0
2015-11-20 12:50:00,81.01,81.1,81.0,81.04,68474.0,72.7127,72.7935,72.7038,72.7397,68474.0
2015-11-20 13:00:00,81.04,81.11,81.03,81.09,74873.0,72.7397,72.8025,72.7307,72.7846,74873.0
2015-11-20 13:10:00,81.09,81.11,81.04,81.09,51865.0,72.7846,72.8025,72.7397,72.7846,51865.0
2015-11-20 13:20:00,81.09,81.14,81.05,81.06,52457.0,72.7846,72.8294,72.7486,72.7576,52457.0
2015-11-20 13:30:00,81.06,81.06,80.94,81.0,53414.0,72.7576,72.7576,72.6499,72.7038,53414.0
2015-11-20 13:40:00,80.99,81.06,80.99,81.06,44146.0,72.6948,72.7576,72.6948,72.7576,44146.0
2015-11-20 13:50:00,81.06,81.1,81.01,81.08,147143.0,72.7576,72.7935,72.7127,72.7756,147143.0
2015-11-20 14:00:00,81.08,81.16,81.08,81.15,52306.0,72.7756,72.8474,72.7756,72.8384,52306.0
2015-11-20 14:10:00,81.15,81.17,81.1,81.16,54177.0,72.8384,72.8564,72.7935,72.8474,54177.0
2015-11-20 14:20:00,81.16,81.18,81.08,81.09,74905.0,72.8474,72.8653,72.7756,72.7846,74905.0
2015-11-20 14:30:00,81.09,81.15,81.07,81.13,36197.0,72.7846,72.8384,72.7666,72.8205,36197.0
2015-11-20 14:40:00,81.14,81.15,81.1,81.13,59178.0,72.8294,72.8384,72.7935,72.8205,59178.0
2015-11-20 14:50:00,81.13,81.14,80.99,80.99,81318.0,72.8205,72.8294,72.6948,72.6948,81318.0
2015-11-20 15:00:00,81.0,81.06,80.94,81.02,74774.0,72.7038,72.7576,72.6499,72.7217,74774.0
2015-11-20 15:10:00,81.02,81.08,81.0,81.05,102345.0,72.7217,72.7756,72.7038,72.7486,102345.0
2015-11-20 15:20:00,81.06,81.12,81.03,81.11,199943.0,72.7576,72.8115,72.7307,72.8025,199943.0
2015-11-20 15:30:00,81.1,81.18,81.08,81.14,135850.0,72.7935,72.8653,72.7756,72.8294,135850.0
2015-11-20 15:40:00,81.14,81.22,81.13,81.2,246039.0,72.8294,72.9012,72.8205,72.8833,246039.0
2015-11-20 15:50:00,81.2,81.24,81.16,81.24,380714.0,72.8833,72.9192,72.8474,72.9192,380714.0
2015-11-23 09:30:00,81.36,81.47,81.26,81.41,196864.0,73.0269,73.1256,72.9371,73.0718,196864.0
2015-11-23 09:40:00,81.43,81.68,81.43,81.67,229941.0,73.0897,73.3141,73.0897,73.3051,229941.0
2015-11-23 09:50:00,81.67,81.67,81.49,81.5,97777.0,73.3051,73.3051,73.1436,73.1526,97777.0
2015-11-23 10:00:00,81.52,81.65,81.47,81.65,143379.0,73.1705,73.2872,73.1256,73.2872,143379.0
2015-11-23 10:10:00,81.65,81.82,81.63,81.8,118932.0,73.2872,73.4398,73.2692,73.4218,118932.0
2015-11-23 10:20:00,81.8,81.85,81.68,81.7,174904.0,73.4218,73.4667,73.3141,73.3321,174904.0
2015-11-23 10:30:00,81.71,81.78,81.66,81.74,69404.0,73.3411,73.4039,73.2962,73.368,69404.0
2015-11-23 10:40:00,81.74,81.78,81.68,81.78,80253.0,73.368,73.4039,73.3141,73.4039,80253.0
2015-11-23 10:50:00,81.77,81.77,81.66,81.73,59631.0,73.3949,73.3949,73.2962,73.359,59631.0
2015-11-23 11:00:00,81.73,81.74,81.64,81.68,74589.0,73.359,73.368,73.2782,73.3141,74589.0
2015-11-23 11:10:00,81.68,81.75,81.68,81.69,66696.0,73.3141,73.377,73.3141,73.3231,66696.0
2015-11-23 11:20:00,81.7,81.71,81.64,81.7,48445.0,73.3321,73.3411,73.2782,73.3321,48445.0
2015-11-23 11:30:00,81.7,81.76,81.67,81.67,82005.0,73.3321,73.3859,73.3051,73.3051,82005.0
2015-11-23 11:40:00,81.67,81.77,81.66,81.7,52253.0,73.3051,73.3949,73.2962,73.3321,52253.0
2015-11-23 11:50:00,81.71,81.78,81.7,81.76,72577.0,73.3411,73.4039,73.3321,73.3859,72577.0
2015-11-23 12:00:00,81.76,81.77,81.66,81.67,114951.0,73.3859,73.3949,73.2962,73.3051,114951.0
2015-11-23 12:10:00,81.67,81.71,81.62,81.64,114280.0,73.3051,73.3411,73.2603,73.2782,114280.0
2015-11-23 12:20:00,81.63,81.71,81.61,81.68,43894.0,73.2692,73.3411,73.2513,73.3141,43894.0
2015-11-23 12:30:00,81.67,81.7,81.61,81.68,48446.0,73.3051,73.3321,73.2513,73.3141,48446.0
2015-11-23 12:40:00,81.67,81.7,81.64,81.67,52054.0,73.3051,73.3321,73.2782,73.3051,52054.0
2015-11-23 12:50:00,81.66,81.73,81.65,81.67,142545.0,73.2962,73.359,73.2872,73.3051,142545.0
2015-11-23 13:00:00,81.68,81.76,81.68,81.74,93775.0,73.3141,73.3859,73.3141,73.368,93775.0
2015-11-23 13:10:00,81.74,81.74,81.6,81.62,63582.0,73.368,73.368,73.2423,73.2603,63582.0
2015-11-23 13:20:00,81.63,81.64,81.58,81.61,43976.0,73.2692,73.2782,73.2244,73.2513,43976.0
2015-11-23 13:30:00,81.6,81.69,81.56,81.68,50628.0,73.2423,73.3231,73.2064,73.3141,50628.0
2015-11-23 13:40:00,81.69,81.69,81.6,81.61,51504.0,73.3231,73.3231,73.2423,73.2513,51504.0
2015-11-23 13:50:00,81.61,81.63,81.5,81.5,47995.0,73.2513,73.2692,73.1526,73.1526,47995.0
2015-11-23 14:00:00,81.5,81.52,81.33,81.36,150726.0,73.1526,73.1705,73.0,73.0269,150726.0
2015-11-23 14:10:00,81.36,81.4,81.32,81.34,74003.0,73.0269,73.0628,72.991,73.0089,74003.0
2015-11-23 14:20:00,81.33,81.33,81.22,81.25,88869.0,73.0,73.0,72.9012,72.9282,88869.0
2015-11-23 14:30:00,81.24,81.29,81.2,81.26,88222.0,72.9192,72.9641,72.8833,72.9371,88222.0
2015-11-23 14:40:00,81.26,81.33,81.22,81.33,79207.0,72.9371,73.0,72.9012,73.0,79207.0
2015-11-23 14:50:00,81.34,81.44,81.33,81.41,43636.0,73.0089,73.0987,73.0,73.0718,43636.0
2015-11-23 15:00:00,81.41,81.46,81.38,81.46,85424.0,73.0718,73.1167,73.0448,73.1167,85424.0
2015-11-23 15:10:00,81.47,81.5,81.43,81.49,92927.0,73.1256,73.1526,73.0897,73.1436,92927.0
2015-11-23 15:20:00,81.49,81.55,81.48,81.54,103900.0,73.1436,73.1974,73.1346,73.1885,103900.0
2015-11-23 15:30:00,81.54,81.59,81.51,81.53,65214.0,73.1885,73.2333,73.1615,73.1795,65214.0
2015-11-23 15:40:00,81.53,81.54,81.46,81.47,94801.0,73.1795,73.1885,73.1167,73.1256,94801.0
2015-11-23 15:50:00,81.47,81.55,81.47,81.52,326919.0,73.1256,73.1974,73.1256,73.1705,326919.0
2015-11-24 09:30:00,80.89,81.13,80.68,81.13,249266.0,72.605,72.8205,72.4165,72.8205,249266.0
2015-11-24 09:40:00,81.14,81.16,80.96,81.02,175937.0,72.8294,72.8474,72.6679,72.7217,175937.0
2015-11-24 09:50:00,81.04,81.15,81.02,81.03,148244.0,72.7397,72.8384,72.7217,72.7307,148244.0
2015-11-24 10:00:00,81.04,81.05,80.9,80.91,150204.0,72.7397,72.7486,72.614,72.623,150204.0
2015-11-24 10:10:00,80.93,80.98,80.76,80.8,114032.0,72.6409,72.6858,72.4884,72.5243,114032.0
2015-11-24 10:20:00,80.79,80.87,80.75,80.75,79947.0,72.5153,72.5871,72.4794,72.4794,79947.0
2015-11-24 10:30:00,80.74,80.75,80.52,80.64,188539.0,72.4704,72.4794,72.2729,72.3806,188539.0
2015-11-24 10:40:00,80.63,80.7,80.57,80.62,245382.0,72.3717,72.4345,72.3178,72.3627,245382.0
2015-11-24 10:50:00,80.61,80.68,80.6,80.66,75435.0,72.3537,72.4165,72.3447,72.3986,75435.0
2015-11-24 11:00:00,80.67,80.82,80.61,80.82,59313.0,72.4076,72.5422,72.3537,72.5422,59313.0
2015-11-24 11:10:00,80.82,80.86,80.77,80.82,119490.0,72.5422,72.5781,72.4973,72.5422,119490.0
2015-11-24 11:20:00,80.82,81.03,80.8,81.03,76291.0,72.5422,72.7307,72.5243,72.7307,76291.0
2015-11-24 11:30:00,81.04,81.17,81.04,81.14,124059.0,72.7397,72.8564,72.7397,72.8294,124059.0
2015-11-24 11:40:00,81.14,81.15,81.09,81.1,40341.0,72.8294,72.8384,72.7846,72.7935,40341.0
2015-11-24 11:50:00,81.11,81.28,81.11,81.25,104176.0,72.8025,72.9551,72.8025,72.9282,104176.0
2015-11-24 12:00:00,81.25,81.39,81.23,81.23,85713.0,72.9282,73.0538,72.9102,72.9102,85713.0
2015-11-24 12:10:00,81.24,81.27,81.13,81.13,52403.0,72.9192,72.9461,72.8205,72.8205,52403.0
2015-11-24 12:20:00,81.13,81.2,81.1,81.19,51513.0,72.8205,72.8833,72.7935,72.8743,51513.0
2015-11-24 12:30:00,81.19,81.22,81.17,81.19,30369.0,72.8743,72.9012,72.8564,72.8743,30369.0
2015-11-24 12:40:00,81.19,81.22,81.14,81.16,44892.0,72.8743,72.9012,72.8294,72.8474,44892.0
2015-11-24 12:50:00,81.16,81.27,81.16,81.24,30419.0,72.8474,72.9461,72.8474,72.9192,30419.0
2015-11-24 13:00:00,81.25,81.44,81.25,81.42,224916.0,72.9282,73.0987,72.9282,73.0808,224916.0
2015-11-24 13:10:00,81.43,81.45,81.33,81.34,48400.0,73.0897,73.1077,73.0,73.0089,48400.0
2015-11-24 13:20:00,81.34,81.46,81.34,81.43,46987.0,73.0089,73.1167,73.0089,73.0897,46987.0
2015-11-24 13:30:00,81.43,81.5,81.42,81.43,56202.0,73.0897,73.1526,73.0808,73.0897,56202.0
2015-11-24 13:40:00,81.44,81.49,81.42,81.43,51975.0,73.0987,73.1436,73.0808,73.0897,51975.0
2015-11-24 13:50:00,81.43,81.49,81.41,81.47,43997.0,73.0897,73.1436,73.0718,73.1256,43997.0
2015-11-24 14:00:00,81.47,81.6,81.45,81.53,141332.0,73.1256,73.2423,73.1077,73.1795,141332.0
2015-11-24 14:10:00,81.54,81.54,81.29,81.35,96601.0,73.1885,73.1885,72.9641,73.0179,96601.0
2015-11-24 14:20:00,81.35,81.35,81.25,81.28,65991.0,73.0179,73.0179,72.9282,72.9551,65991.0
2015-11-24 14:30:00,81.29,81.38,81.23,81.36,69677.0,72.9641,73.0448,72.9102,73.0269,69677.0
2015-11-24 14:40:00,81.36,81.4,81.33,81.34,52539.0,73.0269,73.0628,73.0,73.0089,52539.0
2015-11-24 14:50:00,81.34,81.42,81.33,81.42,64111.0,73.0089,73.0808,73.0,73.0808,64111.0
2015-11-24 15:00:00,81.42,81.45,81.33,81.45,94622.0,73.0808,73.1077,73.0,73.1077,94622.0
2015-11-24 15:10:00,81.44,81.5,81.42,81.45,199021.0,73.0987,73.1526,73.0808,73.1077,199021.0
2015-11-24 15:20:00,81.45,81.46,81.37,81.37,108128.0,73.1077,73.1167,73.0359,73.0359,108128.0
2015-11-24 15:30:00,81.37,81.41,81.29,81.3,170959.0,73.0359,73.0718,72.9641,72.973,170959.0
2015-11-24 15:40:00,81.31,81.38,81.29,81.31,195340.0,72.982,73.0448,72.9641,72.982,195340.0
2015-11-24 15:50:00,81.31,81.37,81.29,81.35,261678.0,72.982,73.0359,72.9641,73.0179,261678.0
2015-11-25 09:30:00,81.51,81.78,81.48,81.72,209638.0,73.1615,73.4039,73.1346,73.35,209638.0
2015-11-25 09:40:00,81.72,81.73,81.51,81.67,178708.0,73.35,73.359,73.1615,73.3051,178708.0
2015-11-25 09:50:00,81.67,81.78,81.64,81.74,150826.0,73.3051,73.4039,73.2782,73.368,150826.0
2015-11-25 10:00:00,81.75,81.79,81.63,81.64,143587.0,73.377,73.4129,73.2692,73.2782,143587.0
2015-11-25 10:10:00,81.65,81.75,81.64,81.73,87489.0,73.2872,73.377,73.2782,73.359,87489.0
2015-11-25 10:20:00,81.74,81.75,81.64,81.66,74947.0,73.368,73.377,73.2782,73.2962,74947.0
2015-11-25 10:30:00,81.65,81.82,81.64,81.77,121964.0,73.2872,73.4398,73.2782,73.3949,121964.0
2015-11-25 10:40:00,81.77,81.8,81.7,81.75,45940.0,73.3949,73.4218,73.3321,73.377,45940.0
2015-11-25 10:50:00,81.74,81.75,81.69,81.72,112376.0,73.368,73.377,73.3231,73.35,112376.0
2015-11-25 11:00:00,81.71,81.72,81.64,81.72,120650.0,73.3411,73.35,73.2782,73.35,120650.0
2015-11-25 11:10:00,81.72,81.72,81.61,81.65,272297.0,73.35,73.35,73.2513,73.2872,272297.0
2015-11-25 11:20:00,81.66,81.71,81.61,81.64,103885.0,73.2962,73.3411,73.2513,73.2782,103885.0
2015-11-25 11:30:00,81.64,81.69,81.6,81.64,97043.0,73.2782,73.3231,73.2423,73.2782,97043.0
2015-11-25 11:40:00,81.63,81.63,81.57,81.62,34488.0,73.2692,73.2692,73.2154,73.2603,34488.0
2015-11-25 11:50:00,81.6,81.67,81.6,81.65,34398.0,73.2423,73.3051,73.2423,73.2872,34398.0
2015-11-25 12:00:00,81.66,81.74,81.66,81.72,45966.0,73.2962,73.368,73.2962,73.35,45966.0
2015-11-25 12:10:00,81.73,81.78,81.69,81.77,44357.0,73.359,73.4039,73.3231,73.3949,44357.0
2015-11-25 12:20:00,81.77,81.81,81.74,81.78,22135.0,73.3949,73.4308,73.368,73.4039,22135.0
2015-11-25 12:30:00,81.78,81.85,81.77,81.82,29555.0,73.4039,73.4667,73.3949,73.4398,29555.0
2015-11-25 12:40:00,81.81,81.83,81.79,81.82,38784.0,73.4308,73.4488,73.4129,73.4398,38784.0
2015-11-25 12:50:00,81.83,81.84,81.78,81.78,34620.0,73.4488,73.4577,73.4039,73.4039,34620.0
2015-11-25 13:00:00,81.78,81.8,81.75,81.76,88456.0,73.4039,73.4218,73.377,73.3859,88456.0
2015-11-25 13:10:00,81.75,81.77,81.7,81.71,44769.0,73.377,73.3949,73.3321,73.3411,44769.0
2015-11-25 13:20:00,81.71,81.73,81.69,81.72,26283.0,73.3411,73.359,73.3231,73.35,26283.0
2015-11-25 13:30:00,81.73,81.8,81.73,81.77,28310.0,73.359,73.4218,73.359,73.3949,28310.0
2015-11-25 13:40:00,81.77,81.8,81.72,81.78,31844.0,73.3949,73.4218,73.35,73.4039,31844.0
2015-11-25 13:50:00,81.79,81.85,81.79,81.83,46403.0,73.4129,73.4667,73.4129,73.4488,46403.0
2015-11-25 14:00:00,81.84,81.88,81.83,81.86,49091.0,73.4577,73.4936,73.4488,73.4757,49091.0
2015-11-25 14:10:00,81.87,81.89,81.83,81.88,37823.0,73.4847,73.5026,73.4488,73.4936,37823.0
2015-11-25 14:20:00,81.88,81.89,81.83,81.85,53938.0,73.4936,73.5026,73.4488,73.4667,53938.0
2015-11-25 14:30:00,81.85,81.85,81.8,81.83,31718.0,73.4667,73.4667,73.4218,73.4488,31718.0
2015-11-25 14:40:00,81.82,81.83,81.77,81.83,40335.0,73.4398,73.4488,73.3949,73.4488,40335.0
2015-11-25 14:50:00,81.82,81.82,81.76,81.8,34765.0,73.4398,73.4398,73.3859,73.4218,34765.0
2015-11-25 15:00:00,81.81,81.84,81.8,81.83,51331.0,73.4308,73.4577,73.4218,73.4488,51331.0
2015-11-25 15:10:00,81.83,81.86,81.81,81.85,43794.0,73.4488,73.4757,73.4308,73.4667,43794.0
2015-11-25 15:20:00,81.85,81.9,81.83,81.9,143979.0,73.4667,73.5116,73.4488,73.5116,143979.0
2015-11-25 15:30:00,81.89,81.9,81.82,81.84,96295.0,73.5026,73.5116,73.4398,73.4577,96295.0
2015-11-25 15:40:00,81.84,81.85,81.78,81.8,251288.0,73.4577,73.4667,73.4039,73.4218,251288.0
2015-11-25 15:50:00,81.8,81.8,81.72,81.75,269349.0,73.4218,73.4218,73.35,73.377,269349.0
2015-11-27 09:30:00,81.79,81.79,81.57,81.67,300490.0,73.4129,73.4129,73.2154,73.3051,300490.0
2015-11-27 09:40:00,81.67,81.68,81.4,81.45,196493.0,73.3051,73.3141,73.0628,73.1077,196493.0
2015-11-27 09:50:00,81.45,81.5,81.37,81.4,194228.0,73.1077,73.1526,73.0359,73.0628,194228.0
2015-11-27 10:00:00,81.4,81.41,81.13,81.28,138310.0,73.0628,73.0718,72.8205,72.9551,138310.0
2015-11-27 10:10:00,81.28,81.36,81.22,81.36,98731.0,72.9551,73.0269,72.9012,73.0269,98731.0
2015-11-27 10:20:00,81.36,81.42,81.34,81.41,84824.0,73.0269,73.0808,73.0089,73.0718,84824.0
2015-11-27 10:30:00,81.41,81.47,81.34,81.36,39234.0,73.0718,73.1256,73.0089,73.0269,39234.0
2015-11-27 10:40:00,81.34,81.44,81.34,81.39,40870.0,73.0089,73.0987,73.0089,73.0538,40870.0
2015-11-27 10:50:00,81.38,81.43,81.32,81.35,62993.0,73.0448,73.0897,72.991,73.0179,62993.0
2015-11-27 11:00:00,81.36,81.45,81.34,81.45,72589.0,73.0269,73.1077,73.0089,73.1077,72589.0
2015-11-27 11:10:00,81.44,81.5,81.42,81.5,56955.0,73.0987,73.1526,73.0808,73.1526,56955.0
2015-11-27 11:20:00,81.51,81.54,81.48,81.48,34081.0,73.1615,73.1885,73.1346,73.1346,34081.0
2015-11-27 11:30:00,81.49,81.56,81.49,81.5,67674.0,73.1436,73.2064,73.1436,73.1526,67674.0
2015-11-27 11:40:00,81.5,81.53,81.47,81.49,47267.0,73.1526,73.1795,73.1256,73.1436,47267.0
2015-11-27 11:50:00,81.49,81.51,81.46,81.48,37982.0,73.1436,73.1615,73.1167,73.1346,37982.0
2015-11-27 12:00:00,81.48,81.5,81.44,81.5,23843.0,73.1346,73.1526,73.0987,73.1526,23843.0
2015-11-27 12:10:00,81.51,81.54,81.47,81.53,47633.0,73.1615,73.1885,73.1256,73.1795,47633.0
2015-11-27 12:20:00,81.53,81.54,81.5,81.52,65577.0,73.1795,73.1885,73.1526,73.1705,65577.0
2015-11-27 12:30:00,81.53,81.55,81.5,81.5,206357.0,73.1795,73.1974,73.1526,73.1526,206357.0
2015-11-27 12:40:00,81.51,81.55,81.5,81.52,147476.0,73.1615,73.1974,73.1526,73.1705,147476.0
2015-11-27 12:50:00,81.52,81.52,81.43,81.46,141903.0,73.1705,73.1705,73.0897,73.1167,141903.0
2015-11-30 09:30:00,81.75,81.75,81.22,81.22,267989.0,73.377,73.377,72.9012,72.9012,267989.0
2015-11-30 09:40:00,81.21,81.31,81.06,81.13,289879.0,72.8923,72.982,72.7576,72.8205,289879.0
2015-11-30 09:50:00,81.13,81.14,80.99,81.01,221847.0,72.8205,72.8294,72.6948,72.7127,221847.0
2015-11-30 10:00:00,80.99,81.13,80.97,81.13,211354.0,72.6948,72.8205,72.6768,72.8205,211354.0
2015-11-30 10:10:00,81.12,81.12,80.96,80.99,265713.0,72.8115,72.8115,72.6679,72.6948,265713.0
2015-11-30 10:20:00,80.99,81.15,80.98,81.15,92479.0,72.6948,72.8384,72.6858,72.8384,92479.0
2015-11-30 10:30:00,81.14,81.22,81.09,81.11,194154.0,72.8294,72.9012,72.7846,72.8025,194154.0
2015-11-30 10:40:00,81.12,81.21,81.11,81.16,170761.0,72.8115,72.8923,72.8025,72.8474,170761.0
2015-11-30 10:50:00,81.17,81.21,81.06,81.07,161465.0,72.8564,72.8923,72.7576,72.7666,161465.0
2015-11-30 11:00:00,81.06,81.14,81.04,81.13,50388.0,72.7576,72.8294,72.7397,72.8205,50388.0
2015-11-30 11:10:00,81.13,81.2,81.06,81.08,183540.0,72.8205,72.8833,72.7576,72.7756,183540.0
2015-11-30 11:20:00,81.08,81.12,80.89,80.9,224708.0,72.7756,72.8115,72.605,72.614,224708.0
2015-11-30 11:30:00,80.9,80.93,80.85,80.92,94683.0,72.614,72.6409,72.5691,72.632,94683.0
2015-11-30 11:40:00,80.91,80.92,80.81,80.81,84096.0,72.623,72.632,72.5332,72.5332,84096.0
2015-11-30 11:50:00,80.8,80.85,80.75,80.8,94586.0,72.5243,72.5691,72.4794,72.5243,94586.0
2015-11-30 12:00:00,80.79,80.83,80.71,80.81,121485.0,72.5153,72.5512,72.4435,72.5332,121485.0
2015-11-30 12:10:00,80.81,80.87,80.76,80.87,88834.0,72.5332,72.5871,72.4884,72.5871,88834.0
2015-11-30 12:20:00,80.87,80.88,80.84,80.85,70570.0,72.5871,72.5961,72.5602,72.5691,70570.0
2015-11-30 12:30:00,80.85,80.88,80.8,80.86,105971.0,72.5691,72.5961,72.5243,72.5781,105971.0
2015-11-30 12:40:00,80.85,80.92,80.82,80.89,69638.0,72.5691,72.632,72.5422,72.605,69638.0
2015-11-30 12:50:00,80.89,80.94,80.87,80.89,134835.0,72.605,72.6499,72.5871,72.605,134835.0
2015-11-30 13:00:00,80.88,80.9,80.85,80.87,231461.0,72.5961,72.614,72.5691,72.5871,231461.0
2015-11-30 13:10:00,80.87,80.89,80.84,80.86,170417.0,72.5871,72.605,72.5602,72.5781,170417.0
2015-11-30 13:20:00,80.86,80.95,80.8,80.95,198785.0,72.5781,72.6589,72.5243,72.6589,198785.0
2015-11-30 13:30:00,80.95,80.97,80.91,80.95,160015.0,72.6589,72.6768,72.623,72.6589,160015.0
2015-11-30 13:40:00,80.95,81.01,80.92,81.0,207206.0,72.6589,72.7127,72.632,72.7038,207206.0
2015-11-30 13:50:00,81.0,81.1,80.99,81.06,149355.0,72.7038,72.7935,72.6948,72.7576,149355.0
2015-11-30 14:00:00,81.06,81.09,81.02,81.04,213235.0,72.7576,72.7846,72.7217,72.7397,213235.0
2015-11-30 14:10:00,81.05,81.09,80.99,81.07,251513.0,72.7486,72.7846,72.6948,72.7666,251513.0
2015-11-30 14:20:00,81.06,81.07,81.0,81.0,217521.0,72.7576,72.7666,72.7038,72.7038,217521.0
2015-11-30 14:30:00,81.01,81.05,80.98,81.02,207472.0,72.7127,72.7486,72.6858,72.7217,207472.0
2015-11-30 14:40:00,81.0,81.05,80.94,80.97,266612.0,72.7038,72.7486,72.6499,72.6768,266612.0
2015-11-30 14:50:00,80.97,80.99,80.85,80.85,274039.0,72.6768,72.6948,72.5691,72.5691,274039.0
2015-11-30 15:00:00,80.86,80.88,80.82,80.87,159934.0,72.5781,72.5961,72.5422,72.5871,159934.0
2015-11-30 15:10:00,80.88,80.9,80.78,80.78,69004.0,72.5961,72.614,72.5063,72.5063,69004.0
2015-11-30 15:20:00,80.78,80.82,80.69,80.71,707970.0,72.5063,72.5422,72.4255,72.4435,707970.0
2015-11-30 15:30:00,80.7,80.87,80.7,80.83,348189.0,72.4345,72.5871,72.4345,72.5512,348189.0
2015-11-30 15:40:00,80.84,80.87,80.74,80.85,359727.0,72.5602,72.5871,72.4704,72.5691,359727.0
2015-11-30 15:50:00,80.85,80.86,80.77,80.79,819200.0,72.5691,72.5781,72.4973,72.5153,819200.0
2015-12-01 09:30:00,81.22,81.26,81.1,81.22,461879.0,72.9012,72.9371,72.7935,72.9012,461879.0
2015-12-01 09:40:00,81.22,81.51,81.21,81.47,360933.0,72.9012,73.1615,72.8923,73.1256,360933.0
2015-12-01 09:50:00,81.47,81.57,81.44,81.47,381979.0,73.1256,73.2154,73.0987,73.1256,381979.0
2015-12-01 10:00:00,81.46,81.47,81.38,81.41,829603.0,73.1167,73.1256,73.0448,73.0718,829603.0
2015-12-01 10:10:00,81.4,81.41,81.07,81.15,913321.0,73.0628,73.0718,72.7666,72.8384,913321.0
2015-12-01 10:20:00,81.16,81.17,81.07,81.12,196242.0,72.8474,72.8564,72.7666,72.8115,196242.0
2015-12-01 10:30:00,81.11,81.19,80.98,81.16,239618.0,72.8025,72.8743,72.6858,72.8474,239618.0
2015-12-01 10:40:00,81.16,81.32,81.16,81.27,340950.0,72.8474,72.991,72.8474,72.9461,340950.0
2015-12-01 10:50:00,81.28,81.3,81.24,81.27,120418.0,72.9551,72.973,72.9192,72.9461,120418.0
2015-12-01 11:00:00,81.26,81.3,81.16,81.17,94085.0,72.9371,72.973,72.8474,72.8564,94085.0
2015-12-01 11:10:00,81.17,81.23,81.16,81.22,101340.0,72.8564,72.9102,72.8474,72.9012,101340.0
2015-12-01 11:20:00,81.21,81.3,81.19,81.25,87730.0,72.8923,72.973,72.8743,72.9282,87730.0
2015-12-01 11:30:00,81.26,81.3,81.12,81.12,64999.0,72.9371,72.973,72.8115,72.8115,64999.0
2015-12-01 11:40:00,81.12,81.21,81.12,81.2,83918.0,72.8115,72.8923,72.8115,72.8833,83918.0
2015-12-01 11:50:00,81.2,81.22,81.16,81.2,39009.0,72.8833,72.9012,72.8474,72.8833,39009.0
2015-12-01 12:00:00,81.2,81.26,81.2,81.26,45036.0,72.8833,72.9371,72.8833,72.9371,45036.0
2015-12-01 12:10:00,81.26,81.32,81.26,81.29,41372.0,72.9371,72.991,72.9371,72.9641,41372.0
2015-12-01 12:20:00,81.29,81.41,81.28,81.35,50383.0,72.9641,73.0718,72.9551,73.0179,50383.0
2015-12-01 12:30:00,81.36,81.41,81.36,81.38,71759.0,73.0269,73.0718,73.0269,73.0448,71759.0
2015-12-01 12:40:00,81.39,81.48,81.38,81.46,71412.0,73.0538,73.1346,73.0448,73.1167,71412.0
2015-12-01 12:50:00,81.45,81.49,81.44,81.45,106559.0,73.1077,73.1436,73.0987,73.1077,106559.0
2015-12-01 13:00:00,81.45,81.47,81.39,81.41,63158.0,73.1077,73.1256,73.0538,73.0718,63158.0
2015-12-01 13:10:00,81.41,81.42,81.36,81.38,50517.0,73.0718,73.0808,73.0269,73.0448,50517.0
2015-12-01 13:20:00,81.38,81.41,81.34,81.35,112029.0,73.0448,73.0718,73.0089,73.0179,112029.0
2015-12-01 13:30:00,81.35,81.36,81.25,81.31,74725.0,73.0179,73.0269,72.9282,72.982,74725.0
2015-12-01 13:40:00,81.31,81.36,81.28,81.31,45918.0,72.982,73.0269,72.9551,72.982,45918.0
2015-12-01 13:50:00,81.31,81.36,81.31,81.33,48266.0,72.982,73.0269,72.982,73.0,48266.0
2015-12-01 14:00:00,81.32,81.43,81.32,81.41,57066.0,72.991,73.0897,72.991,73.0718,57066.0
2015-12-01 14:10:00,81.42,81.5,81.4,81.49,88376.0,73.0808,73.1526,73.0628,73.1436,88376.0
2015-12-01 14:20:00,81.49,81.53,81.48,81.53,73908.0,73.1436,73.1795,73.1346,73.1795,73908.0
2015-12-01 14:30:00,81.53,81.54,81.47,81.48,138792.0,73.1795,73.1885,73.1256,73.1346,138792.0
2015-12-01 14:40:00,81.47,81.56,81.46,81.53,80687.0,73.1256,73.2064,73.1167,73.1795,80687.0
2015-12-01 14:50:00,81.54,81.54,81.49,81.5,37641.0,73.1885,73.1885,73.1436,73.1526,37641.0
2015-12-01 15:00:00,81.51,81.54,81.48,81.53,81228.0,73.1615,73.1885,73.1346,73.1795,81228.0
2015-12-01 15:10:00,81.53,81.54,81.5,81.53,61278.0,73.1795,73.1885,73.1526,73.1795,61278.0
2015-12-01 15:20:00,81.52,81.62,81.49,81.61,301011.0,73.1705,73.2603,73.1436,73.2513,301011.0
2015-12-01 15:30:00,81.61,81.62,81.54,81.56,183889.0,73.2513,73.2603,73.1885,73.2064,183889.0
2015-12-01 15:40:00,81.56,81.6,81.55,81.56,761714.0,73.2064,73.2423,73.1974,73.2064,761714.0
2015-12-01 15:50:00,81.55,81.64,81.54,81.59,595751.0,73.1974,73.2782,73.1885,73.2333,595751.0
2015-12-02 09:30:00,81.67,81.75,81.48,81.53,238939.0,73.3051,73.377,73.1346,73.1795,238939.0
2015-12-02 09:40:00,81.53,81.6,81.47,81.51,155968.0,73.1795,73.2423,73.1256,73.1615,155968.0
2015-12-02 09:50:00,81.51,81.63,81.44,81.63,106924.0,73.1615,73.2692,73.0987,73.2692,106924.0
2015-12-02 10:00:00,81.61,81.66,81.49,81.49,129201.0,73.2513,73.2962,73.1436,73.1436,129201.0
2015-12-02 10:10:00,81.49,81.62,81.47,81.55,111294.0,73.1436,73.2603,73.1256,73.1974,111294.0
2015-12-02 10:20:00,81.55,81.57,81.46,81.48,111544.0,73.1974,73.2154,73.1167,73.1346,111544.0
2015-12-02 10:30:00,81.48,81.55,81.44,81.55,55738.0,73.1346,73.1974,73.0987,73.1974,55738.0
2015-12-02 10:40:00,81.54,81.61,81.5,81.53,168834.0,73.1885,73.2513,73.1526,73.1795,168834.0
2015-12-02 10:50:00,81.52,81.58,81.45,81.46,46517.0,73.1705,73.2244,73.1077,73.1167,46517.0
2015-12-02 11:00:00,81.45,81.45,81.29,81.36,151027.0,73.1077,73.1077,72.9641,73.0269,151027.0
2015-12-02 11:10:00,81.36,81.39,81.28,81.3,78762.0,73.0269,73.0538,72.9551,72.973,78762.0
2015-12-02 11:20:00,81.3,81.37,81.28,81.34,272117.0,72.973,73.0359,72.9551,73.0089,272117.0
2015-12-02 11:30:00,81.33,81.34,81.29,81.32,111484.0,73.0,73.0089,72.9641,72.991,111484.0
2015-12-02 11:40:00,81.33,81.36,81.3,81.35,261116.0,73.0,73.0269,72.973,73.0179,261116.0
2015-12-02 11:50:00,81.35,81.36,81.28,81.34,80220.0,73.0179,73.0269,72.9551,73.0089,80220.0
2015-12-02 12:00:00,81.34,81.44,81.34,81.39,294352.0,73.0089,73.0987,73.0089,73.0538,294352.0
2015-12-02 12:10:00,81.39,81.39,81.31,81.32,65181.0,73.0538,73.0538,72.982,72.991,65181.0
2015-12-02 12:20:00,81.32,81.39,81.22,81.37,104557.0,72.991,73.0538,72.9012,73.0359,104557.0
2015-12-02 12:30:00,81.37,81.44,81.32,81.42,71633.0,73.0359,73.0987,72.991,73.0808,71633.0
2015-12-02 12:40:00,81.41,81.44,81.38,81.4,75321.0,73.0718,73.0987,73.0448,73.0628,75321.0
2015-12-02 12:50:00,81.39,81.41,81.34,81.34,48070.0,73.0538,73.0718,73.0089,73.0089,48070.0
2015-12-02 13:00:00,81.34,81.37,81.28,81.35,94752.0,73.0089,73.0359,72.9551,73.0179,94752.0
2015-12-02 13:10:00,81.35,81.41,81.33,81.35,45965.0,73.0179,73.0718,73.0,73.0179,45965.0
2015-12-02 13:20:00,81.35,81.42,81.34,81.4,37138.0,73.0179,73.0808,73.0089,73.0628,37138.0
2015-12-02 13:30:00,81.4,81.42,81.35,81.36,46985.0,73.0628,73.0808,73.0179,73.0269,46985.0
2015-12-02 13:40:00,81.35,81.37,81.3,81.33,86022.0,73.0179,73.0359,72.973,73.0,86022.0
2015-12-02 13:50:00,81.32,81.33,81.25,81.27,76132.0,72.991,73.0,72.9282,72.9461,76132.0
2015-12-02 14:00:00,81.27,81.27,81.08,81.12,179416.0,72.9461,72.9461,72.7756,72.8115,179416.0
2015-12-02 14:10:00,81.12,81.12,80.95,80.99,202752.0,72.8115,72.8115,72.6589,72.6948,202752.0
2015-12-02 14:20:00,80.99,81.09,80.96,81.03,118775.0,72.6948,72.7846,72.6679,72.7307,118775.0
2015-12-02 14:30:00,81.03,81.05,80.93,81.01,123282.0,72.7307,72.7486,72.6409,72.7127,123282.0
2015-12-02 14:40:00,81.0,81.01,80.78,80.83,249643.0,72.7038,72.7127,72.5063,72.5512,249643.0
2015-12-02 14:50:00,80.83,80.89,80.75,80.79,161864.0,72.5512,72.605,72.4794,72.5153,161864.0
2015-12-02 15:00:00,80.79,80.91,80.74,80.89,228560.0,72.5153,72.623,72.4704,72.605,228560.0
2015-12-02 15:10:00,80.9,81.0,80.87,80.97,127180.0,72.614,72.7038,72.5871,72.6768,127180.0
2015-12-02 15:20:00,80.97,81.05,80.94,80.96,114224.0,72.6768,72.7486,72.6499,72.6679,114224.0
2015-12-02 15:30:00,80.96,81.01,80.84,80.88,189166.0,72.6679,72.7127,72.5602,72.5961,189166.0
2015-12-02 15:40:00,80.87,80.98,80.78,80.78,358416.0,72.5871,72.6858,72.5063,72.5063,358416.0
2015-12-02 15:50:00,80.78,80.92,80.76,80.9,670665.0,72.5063,72.632,72.4884,72.614,670665.0
2015-12-03 09:30:00,81.24,81.24,80.79,80.81,202937.0,72.9192,72.9192,72.5153,72.5332,202937.0
2015-12-03 09:40:00,80.81,80.9,80.56,80.56,396481.0,72.5332,72.614,72.3088,72.3088,396481.0
2015-12-03 09:50:00,80.56,80.85,80.56,80.75,221002.0,72.3088,72.5691,72.3088,72.4794,221002.0
2015-12-03 10:00:00,80.73,80.73,80.46,80.47,215107.0,72.4614,72.4614,72.2191,72.2281,215107.0
2015-12-03 10:10:00,80.47,80.66,80.38,80.52,248727.0,72.2281,72.3986,72.1473,72.2729,248727.0
2015-12-03 10:20:00,80.5,80.64,80.39,80.58,316312.0,72.255,72.3806,72.1562,72.3268,316312.0
2015-12-03 10:30:00,80.58,80.69,80.47,80.47,129618.0,72.3268,72.4255,72.2281,72.2281,129618.0
2015-12-03 10:40:00,80.46,80.72,80.45,80.7,109584.0,72.2191,72.4524,72.2101,72.4345,109584.0
2015-12-03 10:50:00,80.7,80.72,80.6,80.63,279988.0,72.4345,72.4524,72.3447,72.3717,279988.0
2015-12-03 11:00:00,80.63,80.79,80.59,80.78,85071.0,72.3717,72.5153,72.3358,72.5063,85071.0
2015-12-03 11:10:00,80.78,80.91,80.78,80.88,101060.0,72.5063,72.623,72.5063,72.5961,101060.0
2015-12-03 11:20:00,80.88,80.92,80.8,80.86,231413.0,72.5961,72.632,72.5243,72.5781,231413.0
2015-12-03 11:30:00,80.86,80.87,80.63,80.69,130683.0,72.5781,72.5871,72.3717,72.4255,130683.0
2015-12-03 11:40:00,80.7,80.74,80.6,80.64,66412.0,72.4345,72.4704,72.3447,72.3806,66412.0
2015-12-03 11:50:00,80.63,80.74,80.62,80.72,52075.0,72.3717,72.4704,72.3627,72.4524,52075.0
2015-12-03 12:00:00,80.72,80.75,80.53,80.54,144753.0,72.4524,72.4794,72.2819,72.2909,144753.0
2015-12-03 12:10:00,80.55,80.57,80.39,80.41,71788.0,72.2999,72.3178,72.1562,72.1742,71788.0
2015-12-03 12:20:00,80.41,80.43,80.16,80.25,159724.0,72.1742,72.1922,71.9498,72.0306,159724.0
2015-12-03 12:30:00,80.25,80.33,80.17,80.3,141049.0,72.0306,72.1024,71.9588,72.0755,141049.0
2015-12-03 12:40:00,80.29,80.41,80.29,80.33,168468.0,72.0665,72.1742,72.0665,72.1024,168468.0
2015-12-03 12:50:00,80.33,80.36,80.16,80.17,138367.0,72.1024,72.1293,71.9498,71.9588,138367.0
2015-12-03 13:00:00,80.17,80.17,80.0,80.07,120859.0,71.9588,71.9588,71.8062,71.869,120859.0
2015-12-03 13:10:00,80.06,80.21,80.06,80.21,177392.0,71.86,71.9947,71.86,71.9947,177392.0
2015-12-03 13:20:00,80.21,80.35,80.17,80.28,345975.0,71.9947,72.1203,71.9588,72.0575,345975.0
2015-12-03 13:30:00,80.29,80.32,80.1,80.11,81569.0,72.0665,72.0934,71.896,71.9049,81569.0
2015-12-03 13:40:00,80.11,80.12,79.87,79.89,114002.0,71.9049,71.9139,71.6895,71.7075,114002.0
2015-12-03 13:50:00,79.89,79.89,79.79,79.79,134643.0,71.7075,71.7075,71.6177,71.6177,134643.0
2015-12-03 14:00:00,79.79,79.83,79.65,79.73,290387.0,71.6177,71.6536,71.492,71.5638,290387.0
2015-12-03 14:10:00,79.72,79.86,79.72,79.8,111025.0,71.5549,71.6805,71.5549,71.6267,111025.0
2015-12-03 14:20:00,79.81,79.84,79.58,79.61,76745.0,71.6357,71.6626,71.4292,71.4561,76745.0
2015-12-03 14:30:00,79.6,79.61,79.47,79.53,289813.0,71.4472,71.4561,71.3305,71.3843,289813.0
2015-12-03 14:40:00,79.53,79.53,79.33,79.43,162580.0,71.3843,71.3843,71.2048,71.2946,162580.0
2015-12-03 14:50:00,79.43,79.71,79.43,79.69,181959.0,71.2946,71.5459,71.2946,71.5279,181959.0
2015-12-03 15:00:00,79.68,79.74,79.59,79.61,112628.0,71.519,71.5728,71.4382,71.4561,112628.0
2015-12-03 15:10:00,79.61,79.65,79.48,79.5,235276.0,71.4561,71.492,71.3395,71.3574,235276.0
2015-12-03 15:20:00,79.49,79.64,79.45,79.52,231998.0,71.3484,71.4831,71.3125,71.3754,231998.0
2015-12-03 15:30:00,79.51,79.72,79.37,79.72,684160.0,71.3664,71.5549,71.2407,71.5549,684160.0
2015-12-03 15:40:00,79.72,79.72,79.55,79.66,326618.0,71.5549,71.5549,71.4023,71.501,326618.0
2015-12-03 15:50:00,79.66,79.7,79.58,79.69,1335191.0,71.501,71.5369,71.4292,71.5279,1335191.0
2015-12-04 09:30:00,79.97,80.09,79.78,79.98,295999.0,71.7793,71.887,71.6087,71.7882,295999.0
2015-12-04 09:40:00,79.99,80.53,79.98,80.47,515719.0,71.7972,72.2819,71.7882,72.2281,515719.0
2015-12-04 09:50:00,80.48,80.56,80.27,80.3,176925.0,72.237,72.3088,72.0485,72.0755,176925.0
2015-12-04 10:00:00,80.3,80.38,80.16,80.19,165831.0,72.0755,72.1473,71.9498,71.9767,165831.0
2015-12-04 10:10:00,80.2,80.35,80.2,80.34,123298.0,71.9857,72.1203,71.9857,72.1114,123298.0
2015-12-04 10:20:00,80.34,80.44,80.29,80.31,130858.0,72.1114,72.2011,72.0665,72.0844,130858.0
2015-12-04 10:30:00,80.32,80.57,80.25,80.56,126356.0,72.0934,72.3178,72.0306,72.3088,126356.0
2015-12-04 10:40:00,80.56,80.56,80.41,80.47,175035.0,72.3088,72.3088,72.1742,72.2281,175035.0
2015-12-04 10:50:00,80.48,80.69,80.47,80.69,137214.0,72.237,72.4255,72.2281,72.4255,137214.0
2015-12-04 11:00:00,80.68,80.72,80.59,80.63,123078.0,72.4165,72.4524,72.3358,72.3717,123078.0
2015-12-04 11:10:00,80.64,80.72,80.59,80.65,134340.0,72.3806,72.4524,72.3358,72.3896,134340.0
2015-12-04 11:20:00,80.64,80.72,80.54,80.54,82625.0,72.3806,72.4524,72.2909,72.2909,82625.0
2015-12-04 11:30:00,80.55,80.61,80.54,80.59,71751.0,72.2999,72.3537,72.2909,72.3358,71751.0
2015-12-04 11:40:00,80.57,80.57,80.39,80.42,109049.0,72.3178,72.3178,72.1562,72.1832,109049.0
2015-12-04 11:50:00,80.41,80.49,80.41,80.45,52036.0,72.1742,72.246,72.1742,72.2101,52036.0
2015-12-04 12:00:00,80.45,80.52,80.38,80.48,55011.0,72.2101,72.2729,72.1473,72.237,55011.0
2015-12-04 12:10:00,80.48,80.57,80.44,80.45,93897.0,72.237,72.3178,72.2011,72.2101,93897.0
2015-12-04 12:20:00,80.45,80.57,80.45,80.49,81628.0,72.2101,72.3178,72.2101,72.246,81628.0
2015-12-04 12:30:00,80.49,80.74,80.48,80.73,146850.0,72.246,72.4704,72.237,72.4614,146850.0
2015-12-04 12:40:00,80.74,80.84,80.71,80.83,105080.0,72.4704,72.5602,72.4435,72.5512,105080.0
2015-12-04 12:50:00,80.83,80.94,80.82,80.92,110330.0,72.5512,72.6499,72.5422,72.632,110330.0
2015-12-04 13:00:00,80.93,81.12,80.91,81.12,200795.0,72.6409,72.8115,72.623,72.8115,200795.0
2015-12-04 13:10:00,81.11,81.17,81.03,81.05,115768.0,72.8025,72.8564,72.7307,72.7486,115768.0
2015-12-04 13:20:00,81.05,81.09,80.99,81.04,105074.0,72.7486,72.7846,72.6948,72.7397,105074.0
2015-12-04 13:30:00,81.06,81.07,80.96,81.02,50127.0,72.7576,72.7666,72.6679,72.7217,50127.0
2015-12-04 13:40:00,81.01,81.03,80.93,80.98,79485.0,72.7127,72.7307,72.6409,72.6858,79485.0
2015-12-04 13:50:00,80.97,81.07,80.97,81.05,54480.0,72.6768,72.7666,72.6768,72.7486,54480.0
2015-12-04 14:00:00,81.06,81.08,81.03,81.05,125878.0,72.7576,72.7756,72.7307,72.7486,125878.0
2015-12-04 14:10:00,81.04,81.07,80.95,80.95,84898.0,72.7397,72.7666,72.6589,72.6589,84898.0
2015-12-04 14:20:00,80.95,81.05,80.94,81.04,50118.0,72.6589,72.7486,72.6499,72.7397,50118.0
2015-12-04 14:30:00,81.04,81.09,81.0,81.04,69902.0,72.7397,72.7846,72.7038,72.7397,69902.0
2015-12-04 14:40:00,81.04,81.22,81.03,81.19,110775.0,72.7397,72.9012,72.7307,72.8743,110775.0
2015-12-04 14:50:00,81.19,81.25,81.17,81.25,103657.0,72.8743,72.9282,72.8564,72.9282,103657.0
2015-12-04 15:00:00,81.25,81.3,81.17,81.29,132914.0,72.9282,72.973,72.8564,72.9641,132914.0
2015-12-04 15:10:00,81.29,81.32,81.24,81.26,154508.0,72.9641,72.991,72.9192,72.9371,154508.0
2015-12-04 15:20:00,81.25,81.29,81.15,81.26,212180.0,72.9282,72.9641,72.8384,72.9371,212180.0
2015-12-04 15:30:00,81.27,81.27,81.1,81.14,181400.0,72.9461,72.9461,72.7935,72.8294,181400.0
2015-12-04 15:40:00,81.14,81.25,81.12,81.19,550292.0,72.8294,72.9282,72.8115,72.8743,550292.0
2015-12-04 15:50:00,81.19,81.24,81.17,81.2,835653.0,72.8743,72.9192,72.8564,72.8833,835653.0
2015-12-07 09:30:00,81.1,81.25,80.9,80.99,159014.0,72.7935,72.9282,72.614,72.6948,159014.0
2015-12-07 09:40:00,80.98,81.01,80.81,80.81,197235.0,72.6858,72.7127,72.5332,72.5332,197235.0
2015-12-07 09:50:00,80.81,80.84,80.7,80.72,233153.0,72.5332,72.5602,72.4345,72.4524,233153.0
2015-12-07 10:00:00,80.71,80.79,80.59,80.68,212526.0,72.4435,72.5153,72.3358,72.4165,212526.0
2015-12-07 10:10:00,80.68,80.84,80.65,80.81,162960.0,72.4165,72.5602,72.3896,72.5332,162960.0
2015-12-07 10:20:00,80.81,80.81,80.6,80.67,222560.0,72.5332,72.5332,72.3447,72.4076,222560.0
2015-12-07 10:30:00,80.68,80.68,80.5,80.6,144593.0,72.4165,72.4165,72.255,72.3447,144593.0
2015-12-07 10:40:00,80.61,80.61,80.44,80.5,124843.0,72.3537,72.3537,72.2011,72.255,124843.0
2015-12-07 10:50:00,80.51,80.55,80.43,80.53,97575.0,72.264,72.2999,72.1922,72.2819,97575.0
2015-12-07 11:00:00,80.52,80.59,80.45,80.58,188144.0,72.2729,72.3358,72.2101,72.3268,188144.0
2015-12-07 11:10:00,80.58,80.61,80.45,80.5,84727.0,72.3268,72.3537,72.2101,72.255,84727.0
2015-12-07 11:20:00,80.51,80.55,80.32,80.36,108611.0,72.264,72.2999,72.0934,72.1293,108611.0
2015-12-07 11:30:00,80.35,80.59,80.35,80.58,68022.0,72.1203,72.3358,72.1203,72.3268,68022.0
2015-12-07 11:40:00,80.58,80.63,80.55,80.62,42658.0,72.3268,72.3717,72.2999,72.3627,42658.0
2015-12-07 11:50:00,80.62,80.84,80.62,80.8,61599.0,72.3627,72.5602,72.3627,72.5243,61599.0
2015-12-07 12:00:00,80.8,80.8,80.71,80.71,40710.0,72.5243,72.5243,72.4435,72.4435,40710.0
2015-12-07 12:10:00,80.7,80.86,80.7,80.82,33575.0,72.4345,72.5781,72.4345,72.5422,33575.0
2015-12-07 12:20:00,80.83,80.83,80.74,80.78,44452.0,72.5512,72.5512,72.4704,72.5063,44452.0
2015-12-07 12:30:00,80.77,80.78,80.66,80.7,66093.0,72.4973,72.5063,72.3986,72.4345,66093.0
2015-12-07 12:40:00,80.7,80.7,80.57,80.59,102679.0,72.4345,72.4345,72.3178,72.3358,102679.0
2015-12-07 12:50:00,80.59,80.66,80.52,80.58,150462.0,72.3358,72.3986,72.2729,72.3268,150462.0
2015-12-07 13:00:00,80.57,80.75,80.48,80.72,71081.0,72.3178,72.4794,72.237,72.4524,71081.0
2015-12-07 13:10:00,80.73,80.75,80.56,80.69,70138.0,72.4614,72.4794,72.3088,72.4255,70138.0
2015-12-07 13:20:00,80.68,80.77,80.63,80.74,39976.0,72.4165,72.4973,72.3717,72.4704,39976.0
2015-12-07 13:30:00,80.75,80.78,80.68,80.74,46729.0,72.4794,72.5063,72.4165,72.4704,46729.0
2015-12-07 13:40:00,80.73,80.73,80.55,80.55,59957.0,72.4614,72.4614,72.2999,72.2999,59957.0
2015-12-07 13:50:00,80.55,80.68,80.52,80.68,66364.0,72.2999,72.4165,72.2729,72.4165,66364.0
2015-12-07 14:00:00,80.68,80.82,80.62,80.79,84037.0,72.4165,72.5422,72.3627,72.5153,84037.0
2015-12-07 14:10:00,80.79,80.79,80.67,80.69,45037.0,72.5153,72.5153,72.4076,72.4255,45037.0
2015-12-07 14:20:00,80.69,80.74,80.64,80.74,63114.0,72.4255,72.4704,72.3806,72.4704,63114.0
2015-12-07 14:30:00,80.74,80.8,80.6,80.69,69220.0,72.4704,72.5243,72.3447,72.4255,69220.0
2015-12-07 14:40:00,80.69,80.69,80.51,80.57,77565.0,72.4255,72.4255,72.264,72.3178,77565.0
2015-12-07 14:50:00,80.57,80.64,80.51,80.54,60603.0,72.3178,72.3806,72.264,72.2909,60603.0
2015-12-07 15:00:00,80.53,80.56,80.44,80.53,84123.0,72.2819,72.3088,72.2011,72.2819,84123.0
2015-12-07 15:10:00,80.53,80.58,80.44,80.58,91844.0,72.2819,72.3268,72.2011,72.3268,91844.0
2015-12-07 15:20:00,80.59,80.68,80.58,80.67,79715.0,72.3358,72.4165,72.3268,72.4076,79715.0
2015-12-07 15:30:00,80.67,80.73,80.61,80.66,217032.0,72.4076,72.4614,72.3537,72.3986,217032.0
2015-12-07 15:40:00,80.66,80.94,80.65,80.92,332759.0,72.3986,72.6499,72.3896,72.632,332759.0
2015-12-07 15:50:00,80.92,80.95,80.81,80.89,509067.0,72.632,72.6589,72.5332,72.605,509067.0
2015-12-08 09:30:00,80.2,80.28,80.1,80.21,172592.0,71.9857,72.0575,71.896,71.9947,172592.0
2015-12-08 09:40:00,80.22,80.54,80.09,80.46,242780.0,72.0037,72.2909,71.887,72.2191,242780.0
2015-12-08 09:50:00,80.45,80.45,80.18,80.18,151902.0,72.2101,72.2101,71.9678,71.9678,151902.0
2015-12-08 10:00:00,80.17,80.45,80.14,80.38,210600.0,71.9588,72.2101,71.9319,72.1473,210600.0
2015-12-08 10:10:00,80.39,80.44,80.12,80.12,363054.0,72.1562,72.2011,71.9139,71.9139,363054.0
2015-12-08 10:20:00,80.12,80.12,79.99,80.08,292424.0,71.9139,71.9139,71.7972,71.878,292424.0
2015-12-08 10:30:00,80.07,80.45,79.99,80.36,252907.0,71.869,72.2101,71.7972,72.1293,252907.0
2015-12-08 10:40:00,80.36,80.63,80.36,80.58,151879.0,72.1293,72.3717,72.1293,72.3268,151879.0
2015-12-08 10:50:00,80.58,80.69,80.5,80.68,140910.0,72.3268,72.4255,72.255,72.4165,140910.0
2015-12-08 11:00:00,80.68,81.01,80.68,80.94,206458.0,72.4165,72.7127,72.4165,72.6499,206458.0
2015-12-08 11:10:00,80.95,80.95,80.81,80.94,85470.0,72.6589,72.6589,72.5332,72.6499,85470.0
2015-12-08 11:20:00,80.94,81.04,80.76,80.76,118745.0,72.6499,72.7397,72.4884,72.4884,118745.0
2015-12-08 11:30:00,80.77,80.8,80.61,80.63,70603.0,72.4973,72.5243,72.3537,72.3717,70603.0
2015-12-08 11:40:00,80.62,80.72,80.61,80.66,113810.0,72.3627,72.4524,72.3537,72.3986,113810.0
2015-12-08 11:50:00,80.66,80.74,80.56,80.73,125151.0,72.3986,72.4704,72.3088,72.4614,125151.0
2015-12-08 12:00:00,80.72,80.73,80.56,80.67,58163.0,72.4524,72.4614,72.3088,72.4076,58163.0
2015-12-08 12:10:00,80.66,80.69,80.52,80.53,45372.0,72.3986,72.4255,72.2729,72.2819,45372.0
2015-12-08 12:20:00,80.54,80.64,80.52,80.59,42946.0,72.2909,72.3806,72.2729,72.3358,42946.0
2015-12-08 12:30:00,80.58,80.6,80.5,80.59,44079.0,72.3268,72.3447,72.255,72.3358,44079.0
2015-12-08 12:40:00,80.6,80.62,80.48,80.52,62060.0,72.3447,72.3627,72.237,72.2729,62060.0
2015-12-08 12:50:00,80.53,80.67,80.52,80.65,74875.0,72.2819,72.4076,72.2729,72.3896,74875.0
2015-12-08 13:00:00,80.67,80.72,80.59,80.62,46304.0,72.4076,72.4524,72.3358,72.3627,46304.0
2015-12-08 13:10:00,80.61,80.66,80.52,80.52,76451.0,72.3537,72.3986,72.2729,72.2729,76451.0
2015-12-08 13:20:00,80.51,80.56,80.44,80.52,83706.0,72.264,72.3088,72.2011,72.2729,83706.0
2015-12-08 13:30:00,80.55,80.68,80.55,80.63,92511.0,72.2999,72.4165,72.2999,72.3717,92511.0
2015-12-08 13:40:00,80.62,80.67,80.55,80.6,65549.0,72.3627,72.4076,72.2999,72.3447,65549.0
2015-12-08 13:50:00,80.59,80.71,80.56,80.68,81335.0,72.3358,72.4435,72.3088,72.4165,81335.0
2015-12-08 14:00:00,80.68,80.89,80.68,80.89,97366.0,72.4165,72.605,72.4165,72.605,97366.0
2015-12-08 14:10:00,80.88,80.93,80.85,80.88,76414.0,72.5961,72.6409,72.5691,72.5961,76414.0
2015-12-08 14:20:00,80.87,80.88,80.74,80.8,42858.0,72.5871,72.5961,72.4704,72.5243,42858.0
2015-12-08 14:30:00,80.8,80.83,80.71,80.76,77012.0,72.5243,72.5512,72.4435,72.4884,77012.0
2015-12-08 14:40:00,80.75,80.83,80.69,80.77,125274.0,72.4794,72.5512,72.4255,72.4973,125274.0
2015-12-08 14:50:00,80.77,80.8,80.65,80.67,128058.0,72.4973,72.5243,72.3896,72.4076,128058.0
2015-12-08 15:00:00,80.67,80.74,80.57,80.73,178172.0,72.4076,72.4704,72.3178,72.4614,178172.0
2015-12-08 15:10:00,80.74,80.74,80.55,80.55,193700.0,72.4704,72.4704,72.2999,72.2999,193700.0
2015-12-08 15:20:00,80.56,80.6,80.47,80.5,175241.0,72.3088,72.3447,72.2281,72.255,175241.0
2015-12-08 15:30:00,80.49,80.64,80.43,80.58,211520.0,72.246,72.3806,72.1922,72.3268,211520.0
2015-12-08 15:40:00,80.59,80.69,80.51,80.68,261237.0,72.3358,72.4255,72.264,72.4165,261237.0
2015-12-08 15:50:00,80.68,80.77,80.6,80.62,447432.0,72.4165,72.4973,72.3447,72.3627,447432.0
2015-12-09 09:30:00,80.48,80.58,80.22,80.56,452969.0,72.237,72.3268,72.0037,72.3088,452969.0
2015-12-09 09:40:00,80.57,80.76,80.5,80.76,241448.0,72.3178,72.4884,72.255,72.4884,241448.0
2015-12-09 09:50:00,80.76,80.8,80.56,80.63,185156.0,72.4884,72.5243,72.3088,72.3717,185156.0
2015-12-09 10:00:00,80.61,80.76,80.56,80.73,109166.0,72.3537,72.4884,72.3088,72.4614,109166.0
2015-12-09 10:10:00,80.74,80.95,80.74,80.84,402973.0,72.4704,72.6589,72.4704,72.5602,402973.0
2015-12-09 10:20:00,80.84,80.91,80.77,80.77,92497.0,72.5602,72.623,72.4973,72.4973,92497.0
2015-12-09 10:30:00,80.78,81.07,80.78,80.97,265478.0,72.5063,72.7666,72.5063,72.6768,265478.0
2015-12-09 10:40:00,80.97,81.01,80.83,80.84,153025.0,72.6768,72.7127,72.5512,72.5602,153025.0
2015-12-09 10:50:00,80.85,80.87,80.78,80.85,108308.0,72.5691,72.5871,72.5063,72.5691,108308.0
2015-12-09 11:00:00,80.87,80.87,80.69,80.7,131132.0,72.5871,72.5871,72.4255,72.4345,131132.0
2015-12-09 11:10:00,80.72,80.76,80.54,80.56,141903.0,72.4524,72.4884,72.2909,72.3088,141903.0
2015-12-09 11:20:00,80.56,80.57,80.42,80.45,63461.0,72.3088,72.3178,72.1832,72.2101,63461.0
2015-12-09 11:30:00,80.44,80.5,80.33,80.4,139471.0,72.2011,72.255,72.1024,72.1652,139471.0
2015-12-09 11:40:00,80.4,80.44,79.97,80.05,237471.0,72.1652,72.2011,71.7793,71.8511,237471.0
2015-12-09 11:50:00,80.05,80.13,79.97,80.03,92075.0,71.8511,71.9229,71.7793,71.8331,92075.0
2015-12-09 12:00:00,80.02,80.17,80.01,80.16,133451.0,71.8241,71.9588,71.8152,71.9498,133451.0
2015-12-09 12:10:00,80.15,80.17,79.86,79.86,167119.0,71.9408,71.9588,71.6805,71.6805,167119.0
2015-12-09 12:20:00,79.86,79.86,79.6,79.64,298909.0,71.6805,71.6805,71.4472,71.4831,298909.0
2015-12-09 12:30:00,79.63,79.63,79.36,79.38,300202.0,71.4741,71.4741,71.2317,71.2497,300202.0
2015-12-09 12:40:00,79.38,79.49,79.23,79.47,387566.0,71.2497,71.3484,71.1151,71.3305,387566.0
2015-12-09 12:50:00,79.48,79.52,79.32,79.38,244143.0,71.3395,71.3754,71.1958,71.2497,244143.0
2015-12-09 13:00:00,79.38,79.58,79.25,79.43,392724.0,71.2497,71.4292,71.133,71.2946,392724.0
2015-12-09 13:10:00,79.41,79.55,79.38,79.44,261876.0,71.2766,71.4023,71.2497,71.3035,261876.0
2015-12-09 13:20:00,79.44,79.5,79.34,79.42,276388.0,71.3035,71.3574,71.2138,71.2856,276388.0
2015-12-09 13:30:00,79.42,79.47,79.29,79.45,238536.0,71.2856,71.3305,71.1689,71.3125,238536.0
2015-12-09 13:40:00,79.45,79.52,79.38,79.49,254733.0,71.3125,71.3754,71.2497,71.3484,254733.0
2015-12-09 13:50:00,79.5,79.65,79.49,79.55,365732.0,71.3574,71.492,71.3484,71.4023,365732.0
2015-12-09 14:00:00,79.55,79.59,79.48,79.5,215303.0,71.4023,71.4382,71.3395,71.3574,215303.0
2015-12-09 14:10:00,79.5,79.56,79.45,79.47,162795.0,71.3574,71.4113,71.3125,71.3305,162795.0
2015-12-09 14:20:00,79.47,79.47,79.38,79.42,197771.0,71.3305,71.3305,71.2497,71.2856,197771.0
2015-12-09 14:30:00,79.41,79.56,79.38,79.54,175580.0,71.2766,71.4113,71.2497,71.3933,175580.0
2015-12-09 14:40:00,79.53,79.55,79.4,79.45,190231.0,71.3843,71.4023,71.2676,71.3125,190231.0
2015-12-09 14:50:00,79.45,79.51,79.4,79.42,187247.0,71.3125,71.3664,71.2676,71.2856,187247.0
2015-12-09 15:00:00,79.42,79.62,79.39,79.56,183354.0,71.2856,71.4651,71.2587,71.4113,183354.0
2015-12-09 15:10:00,79.56,79.58,79.45,79.48,181368.0,71.4113,71.4292,71.3125,71.3395,181368.0
2015-12-09 15:20:00,79.48,79.74,79.48,79.66,292358.0,71.3395,71.5728,71.3395,71.501,292358.0
2015-12-09 15:30:00,79.66,79.83,79.66,79.69,375888.0,71.501,71.6536,71.501,71.5279,375888.0
2015-12-09 15:40:00,79.69,79.74,79.52,79.53,357936.0,71.5279,71.5728,71.3754,71.3843,357936.0
2015-12-09 15:50:00,79.52,79.67,79.52,79.63,545431.0,71.3754,71.51,71.3754,71.4741,545431.0
2015-12-10 09:30:00,79.83,80.04,79.61,79.98,181809.0,71.6536,71.8421,71.4561,71.7882,181809.0
2015-12-10 09:40:00,79.99,80.11,79.94,79.94,265123.0,71.7972,71.9049,71.7523,71.7523,265123.0
2015-12-10 09:50:00,79.95,79.98,79.69,79.74,192283.0,71.7613,71.7882,71.5279,71.5728,192283.0
2015-12-10 10:00:00,79.73,79.87,79.66,79.69,189888.0,71.5638,71.6895,71.501,71.5279,189888.0
2015-12-10 10:10:00,79.69,79.84,79.54,79.8,159091.0,71.5279,71.6626,71.3933,71.6267,159091.0
2015-12-10 10:20:00,79.81,79.99,79.81,79.93,191212.0,71.6357,71.7972,71.6357,71.7434,191212.0
2015-12-10 10:30:00,79.93,80.1,79.83,80.1,258666.0,71.7434,71.896,71.6536,71.896,258666.0
2015-12-10 10:40:00,80.1,80.29,80.06,80.18,273910.0,71.896,72.0665,71.86,71.9678,273910.0
2015-12-10 10:50:00,80.2,80.24,79.98,79.98,82796.0,71.9857,72.0216,71.7882,71.7882,82796.0
2015-12-10 11:00:00,79.98,80.08,79.94,79.98,42257.0,71.7882,71.878,71.7523,71.7882,42257.0
2015-12-10 11:10:00,79.97,80.09,79.95,80.07,40305.0,71.7793,71.887,71.7613,71.869,40305.0
2015-12-10 11:20:00,80.08,80.17,80.05,80.05,118048.0,71.878,71.9588,71.8511,71.8511,118048.0
2015-12-10 11:30:00,80.04,80.06,79.93,79.99,131418.0,71.8421,71.86,71.7434,71.7972,131418.0
2015-12-10 11:40:00,79.99,80.0,79.88,79.98,88192.0,71.7972,71.8062,71.6985,71.7882,88192.0
2015-12-10 11:50:00,79.98,79.98,79.84,79.94,53354.0,71.7882,71.7882,71.6626,71.7523,53354.0
2015-12-10 12:00:00,79.94,79.98,79.86,79.88,66620.0,71.7523,71.7882,71.6805,71.6985,66620.0
2015-12-10 12:10:00,79.87,79.87,79.73,79.75,67073.0,71.6895,71.6895,71.5638,71.5818,67073.0
2015-12-10 12:20:00,79.75,79.9,79.73,79.88,33372.0,71.5818,71.7164,71.5638,71.6985,33372.0
2015-12-10 12:30:00,79.89,79.92,79.78,79.83,78012.0,71.7075,71.7344,71.6087,71.6536,78012.0
2015-12-10 12:40:00,79.84,79.97,79.81,79.96,79968.0,71.6626,71.7793,71.6357,71.7703,79968.0
2015-12-10 12:50:00,79.95,80.1,79.92,80.08,142296.0,71.7613,71.896,71.7344,71.878,142296.0
2015-12-10 13:00:00,80.1,80.1,80.02,80.08,61730.0,71.896,71.896,71.8241,71.878,61730.0
2015-12-10 13:10:00,80.09,80.1,79.99,80.07,54884.0,71.887,71.896,71.7972,71.869,54884.0
2015-12-10 13:20:00,80.07,80.15,80.02,80.03,143443.0,71.869,71.9408,71.8241,71.8331,143443.0
2015-12-10 13:30:00,80.02,80.16,80.02,80.15,64543.0,71.8241,71.9498,71.8241,71.9408,64543.0
2015-12-10 13:40:00,80.15,80.16,80.05,80.14,62352.0,71.9408,71.9498,71.8511,71.9319,62352.0
2015-12-10 13:50:00,80.14,80.15,80.07,80.08,47253.0,71.9319,71.9408,71.869,71.878,47253.0
2015-12-10 14:00:00,80.08,80.18,80.05,80.17,38753.0,71.878,71.9678,71.8511,71.9588,38753.0
2015-12-10 14:10:00,80.17,80.17,80.07,80.16,60160.0,71.9588,71.9588,71.869,71.9498,60160.0
2015-12-10 14:20:00,80.15,80.34,80.14,80.33,114371.0,71.9408,72.1114,71.9319,72.1024,114371.0
2015-12-10 14:30:00,80.34,80.35,80.21,80.23,99772.0,72.1114,72.1203,71.9947,72.0126,99772.0
2015-12-10 14:40:00,80.25,80.38,80.25,80.29,106090.0,72.0306,72.1473,72.0306,72.0665,106090.0
2015-12-10 14:50:00,80.29,80.29,80.17,80.22,61008.0,72.0665,72.0665,71.9588,72.0037,61008.0
2015-12-10 15:00:00,80.21,80.22,80.04,80.04,72434.0,71.9947,72.0037,71.8421,71.8421,72434.0
2015-12-10 15:10:00,80.03,80.06,79.87,79.9,118374.0,71.8331,71.86,71.6895,71.7164,118374.0
2015-12-10 15:20:00,79.9,79.93,79.82,79.93,105165.0,71.7164,71.7434,71.6446,71.7434,105165.0
2015-12-10 15:30:00,79.92,79.95,79.84,79.92,136287.0,71.7344,71.7613,71.6626,71.7344,136287.0
2015-12-10 15:40:00,79.92,80.0,79.81,79.87,112884.0,71.7344,71.8062,71.6357,71.6895,112884.0
2015-12-10 15:50:00,79.86,79.93,79.76,79.87,309954.0,71.6805,71.7434,71.5908,71.6895,309954.0
2015-12-11 09:30:00,78.83,79.13,78.78,78.99,381822.0,70.756,71.0253,70.7111,70.8996,381822.0
2015-12-11 09:40:00,78.98,79.13,78.79,78.8,467605.0,70.8907,71.0253,70.7201,70.7291,467605.0
2015-12-11 09:50:00,78.81,78.81,78.65,78.73,316183.0,70.7381,70.7381,70.5945,70.6663,316183.0
2015-12-11 10:00:00,78.72,79.08,78.66,78.89,418964.0,70.6573,70.9804,70.6034,70.8099,418964.0
2015-12-11 10:10:00,78.89,79.06,78.87,78.95,265013.0,70.8099,70.9625,70.7919,70.8637,265013.0
2015-12-11 10:20:00,78.96,79.07,78.86,79.04,205851.0,70.8727,70.9714,70.783,70.9445,205851.0
2015-12-11 10:30:00,79.04,79.13,78.9,78.94,339581.0,70.9445,71.0253,70.8189,70.8548,339581.0
2015-12-11 10:40:00,78.94,78.99,78.84,78.86,140926.0,70.8548,70.8996,70.765,70.783,140926.0
2015-12-11 10:50:00,78.85,78.85,78.66,78.68,184720.0,70.774,70.774,70.6034,70.6214,184720.0
2015-12-11 11:00:00,78.67,78.78,78.55,78.74,213860.0,70.6124,70.7111,70.5047,70.6752,213860.0
2015-12-11 11:10:00,78.74,78.81,78.65,78.79,137058.0,70.6752,70.7381,70.5945,70.7201,137058.0
2015-12-11 11:20:00,78.8,78.86,78.6,78.64,154779.0,70.7291,70.783,70.5496,70.5855,154779.0
2015-12-11 11:30:00,78.64,78.65,78.46,78.53,269334.0,70.5855,70.5945,70.4239,70.4868,269334.0
2015-12-11 11:40:00,78.55,78.64,78.54,78.57,107864.0,70.5047,70.5855,70.4957,70.5227,107864.0
2015-12-11 11:50:00,78.57,78.59,78.44,78.44,116955.0,70.5227,70.5406,70.406,70.406,116955.0
2015-12-11 12:00:00,78.45,78.48,78.25,78.26,125444.0,70.4149,70.4419,70.2354,70.2444,125444.0
2015-12-11 12:10:00,78.26,78.29,78.1,78.16,331015.0,70.2444,70.2713,70.1008,70.1547,331015.0
2015-12-11 12:20:00,78.16,78.21,78.06,78.16,158052.0,70.1547,70.1995,70.0649,70.1547,158052.0
2015-12-11 12:30:00,78.13,78.24,78.08,78.18,175455.0,70.1277,70.2265,70.0828,70.1726,175455.0
2015-12-11 12:40:00,78.16,78.25,78.13,78.17,170915.0,70.1547,70.2354,70.1277,70.1636,170915.0
2015-12-11 12:50:00,78.17,78.24,78.03,78.24,171408.0,70.1636,70.2265,70.038,70.2265,171408.0
2015-12-11 13:00:00,78.25,78.35,78.21,78.3,133816.0,70.2354,70.3252,70.1995,70.2803,133816.0
2015-12-11 13:10:00,78.3,78.43,78.27,78.4,123030.0,70.2803,70.397,70.2534,70.3701,123030.0
2015-12-11 13:20:00,78.41,78.42,78.19,78.19,81728.0,70.379,70.388,70.1816,70.1816,81728.0
2015-12-11 13:30:00,78.19,78.26,78.15,78.24,122931.0,70.1816,70.2444,70.1457,70.2265,122931.0
2015-12-11 13:40:00,78.24,78.33,78.19,78.26,83211.0,70.2265,70.3072,70.1816,70.2444,83211.0
2015-12-11 13:50:00,78.25,78.36,78.24,78.3,126098.0,70.2354,70.3342,70.2265,70.2803,126098.0
2015-12-11 14:00:00,78.29,78.41,78.29,78.34,230946.0,70.2713,70.379,70.2713,70.3162,230946.0
2015-12-11 14:10:00,78.35,78.51,78.32,78.49,146992.0,70.3252,70.4688,70.2983,70.4509,146992.0
2015-12-11 14:20:00,78.49,78.49,78.32,78.34,132116.0,70.4509,70.4509,70.2983,70.3162,132116.0
2015-12-11 14:30:00,78.34,78.47,78.3,78.45,104199.0,70.3162,70.4329,70.2803,70.4149,104199.0
2015-12-11 14:40:00,78.45,78.45,78.33,78.35,96132.0,70.4149,70.4149,70.3072,70.3252,96132.0
2015-12-11 14:50:00,78.34,78.4,78.31,78.32,173109.0,70.3162,70.3701,70.2893,70.2983,173109.0
2015-12-11 15:00:00,78.31,78.39,78.13,78.14,334162.0,70.2893,70.3611,70.1277,70.1367,334162.0
2015-12-11 15:10:00,78.14,78.21,78.01,78.01,164813.0,70.1367,70.1995,70.02,70.02,164813.0
2015-12-11 15:20:00,78.02,78.05,77.9,78.03,470387.0,70.029,70.0559,69.9213,70.038,470387.0
2015-12-11 15:30:00,78.03,78.11,77.96,77.99,404475.0,70.038,70.1098,69.9751,70.0021,404475.0
2015-12-11 15:40:00,78.0,78.08,77.94,78.07,526298.0,70.011,70.0828,69.9572,70.0739,526298.0
2015-12-11 15:50:00,78.07,78.13,77.96,78.04,1032480.0,70.0739,70.1277,69.9751,70.0469,1032480.0
2015-12-14 09:30:00,78.11,78.54,78.03,78.42,540203.0,70.1098,70.4957,70.038,70.388,540203.0
2015-12-14 09:40:00,78.41,78.49,78.25,78.45,541430.0,70.379,70.4509,70.2354,70.4149,541430.0
2015-12-14 09:50:00,78.46,78.51,78.11,78.13,471515.0,70.4239,70.4688,70.1098,70.1277,471515.0
2015-12-14 10:00:00,78.14,78.5,78.1,78.41,512187.0,70.1367,70.4598,70.1008,70.379,512187.0
2015-12-14 10:10:00,78.41,78.64,77.94,78.11,1817709.0,70.379,70.5855,69.9572,70.1098,1817709.0
2015-12-14 10:20:00,78.11,78.13,77.8,77.84,619008.0,70.1098,70.1277,69.8315,69.8674,619008.0
2015-12-14 10:30:00,77.84,78.05,77.82,78.05,276200.0,69.8674,70.0559,69.8495,70.0559,276200.0
2015-12-14 10:40:00,78.05,78.15,77.97,77.97,740418.0,70.0559,70.1457,69.9841,69.9841,740418.0
2015-12-14 10:50:00,77.97,78.08,77.88,78.07,349018.0,69.9841,70.0828,69.9033,70.0739,349018.0
2015-12-14 11:00:00,78.04,78.08,77.85,77.85,265002.0,70.0469,70.0828,69.8764,69.8764,265002.0
2015-12-14 11:10:00,77.85,77.9,77.6,77.66,668224.0,69.8764,69.9213,69.652,69.7059,668224.0
2015-12-14 11:20:00,77.67,77.77,77.59,77.63,267985.0,69.7148,69.8046,69.643,69.6789,267985.0
2015-12-14 11:30:00,77.62,77.62,77.26,77.37,399079.0,69.67,69.67,69.3468,69.4456,399079.0
2015-12-14 11:40:00,77.38,77.55,77.33,77.44,321351.0,69.4545,69.6071,69.4097,69.5084,321351.0
2015-12-14 11:50:00,77.44,77.77,77.41,77.75,553938.0,69.5084,69.8046,69.4815,69.7866,553938.0
2015-12-14 12:00:00,77.76,77.9,77.65,77.89,387599.0,69.7956,69.9213,69.6969,69.9123,387599.0
2015-12-14 12:10:00,77.9,78.01,77.83,78.0,369415.0,69.9213,70.02,69.8584,70.011,369415.0
2015-12-14 12:20:00,77.99,78.1,77.87,78.06,344471.0,70.0021,70.1008,69.8944,70.0649,344471.0
2015-12-14 12:30:00,78.06,78.11,77.97,77.98,225561.0,70.0649,70.1098,69.9841,69.9931,225561.0
2015-12-14 12:40:00,77.98,77.98,77.79,77.79,183511.0,69.9931,69.9931,69.8225,69.8225,183511.0
2015-12-14 12:50:00,77.8,78.2,77.8,78.16,316042.0,69.8315,70.1906,69.8315,70.1547,316042.0
2015-12-14 13:00:00,78.16,78.23,78.06,78.1,222126.0,70.1547,70.2175,70.0649,70.1008,222126.0
2015-12-14 13:10:00,78.09,78.12,77.93,78.0,156664.0,70.0918,70.1187,69.9482,70.011,156664.0
2015-12-14 13:20:00,77.99,78.02,77.84,77.91,220020.0,70.0021,70.029,69.8674,69.9303,220020.0
2015-12-14 13:30:00,77.91,77.96,77.76,77.77,210942.0,69.9303,69.9751,69.7956,69.8046,210942.0
2015-12-14 13:40:00,77.76,77.82,77.7,77.79,179996.0,69.7956,69.8495,69.7418,69.8225,179996.0
2015-12-14 13:50:00,77.79,77.9,77.74,77.9,142420.0,69.8225,69.9213,69.7777,69.9213,142420.0
2015-12-14 14:00:00,77.9,77.94,77.75,77.85,247582.0,69.9213,69.9572,69.7866,69.8764,247582.0
2015-12-14 14:10:00,77.86,77.99,77.81,77.89,228327.0,69.8854,70.0021,69.8405,69.9123,228327.0
2015-12-14 14:20:00,77.9,77.91,77.79,77.83,171298.0,69.9213,69.9303,69.8225,69.8584,171298.0
2015-12-14 14:30:00,77.83,77.91,77.77,77.91,154959.0,69.8584,69.9303,69.8046,69.9303,154959.0
2015-12-14 14:40:00,77.91,78.08,77.89,78.08,152025.0,69.9303,70.0828,69.9123,70.0828,152025.0
2015-12-14 14:50:00,78.07,78.29,78.06,78.14,243094.0,70.0739,70.2713,70.0649,70.1367,243094.0
2015-12-14 15:00:00,78.14,78.16,77.97,78.02,246264.0,70.1367,70.1547,69.9841,70.029,246264.0
2015-12-14 15:10:00,78.01,78.09,77.92,78.05,129900.0,70.02,70.0918,69.9392,70.0559,129900.0
2015-12-14 15:20:00,78.06,78.13,78.02,78.11,241940.0,70.0649,70.1277,70.029,70.1098,241940.0
2015-12-14 15:30:00,78.1,78.23,78.07,78.15,258817.0,70.1008,70.2175,70.0739,70.1457,258817.0
2015-12-14 15:40:00,78.15,78.26,77.99,78.26,304667.0,70.1457,70.2444,70.0021,70.2444,304667.0
2015-12-14 15:50:00,78.25,78.45,78.21,78.43,619837.0,70.2354,70.4149,70.1995,70.397,619837.0
2015-12-15 09:30:00,79.26,79.49,79.12,79.3,496842.0,71.142,71.3484,71.0163,71.1779,496842.0
2015-12-15 09:40:00,79.31,79.61,79.31,79.6,410442.0,71.1869,71.4561,71.1869,71.4472,410442.0
2015-12-15 09:50:00,79.6,79.64,79.49,79.57,215681.0,71.4472,71.4831,71.3484,71.4202,215681.0
2015-12-15 10:00:00,79.58,79.61,79.42,79.46,193086.0,71.4292,71.4561,71.2856,71.3215,193086.0
2015-12-15 10:10:00,79.45,79.5,79.34,79.35,119506.0,71.3125,71.3574,71.2138,71.2228,119506.0
2015-12-15 10:20:00,79.34,79.45,79.27,79.39,163624.0,71.2138,71.3125,71.151,71.2587,163624.0
2015-12-15 10:30:00,79.39,79.39,79.16,79.25,135069.0,71.2587,71.2587,71.0522,71.133,135069.0
2015-12-15 10:40:00,79.24,79.35,79.19,79.31,103587.0,71.124,71.2228,71.0792,71.1869,103587.0
2015-12-15 10:50:00,79.31,79.35,79.2,79.2,108884.0,71.1869,71.2228,71.0881,71.0881,108884.0
2015-12-15 11:00:00,79.21,79.27,79.17,79.2,112325.0,71.0971,71.151,71.0612,71.0881,112325.0
2015-12-15 11:10:00,79.2,79.31,79.14,79.26,164321.0,71.0881,71.1869,71.0343,71.142,164321.0
2015-12-15 11:20:00,79.25,79.32,79.18,79.24,109608.0,71.133,71.1958,71.0702,71.124,109608.0
2015-12-15 11:30:00,79.25,79.3,79.14,79.15,85689.0,71.133,71.1779,71.0343,71.0433,85689.0
2015-12-15 11:40:00,79.14,79.17,78.94,78.95,199147.0,71.0343,71.0612,70.8548,70.8637,199147.0
2015-12-15 11:50:00,78.95,79.13,78.93,79.1,148528.0,70.8637,71.0253,70.8458,70.9984,148528.0
2015-12-15 12:00:00,79.1,79.32,79.08,79.29,154621.0,70.9984,71.1958,70.9804,71.1689,154621.0
2015-12-15 12:10:00,79.28,79.29,79.21,79.25,77441.0,71.1599,71.1689,71.0971,71.133,77441.0
2015-12-15 12:20:00,79.25,79.37,79.23,79.34,105844.0,71.133,71.2407,71.1151,71.2138,105844.0
2015-12-15 12:30:00,79.33,79.58,79.33,79.55,353239.0,71.2048,71.4292,71.2048,71.4023,353239.0
2015-12-15 12:40:00,79.55,79.55,79.38,79.39,116559.0,71.4023,71.4023,71.2497,71.2587,116559.0
2015-12-15 12:50:00,79.39,79.49,79.36,79.47,76372.0,71.2587,71.3484,71.2317,71.3305,76372.0
2015-12-15 13:00:00,79.48,79.51,79.33,79.33,99012.0,71.3395,71.3664,71.2048,71.2048,99012.0
2015-12-15 13:10:00,79.32,79.32,79.23,79.23,131844.0,71.1958,71.1958,71.1151,71.1151,131844.0
2015-12-15 13:20:00,79.23,79.28,79.17,79.17,70296.0,71.1151,71.1599,71.0612,71.0612,70296.0
2015-12-15 13:30:00,79.18,79.24,79.14,79.21,114808.0,71.0702,71.124,71.0343,71.0971,114808.0
2015-12-15 13:40:00,79.22,79.24,79.15,79.21,83753.0,71.1061,71.124,71.0433,71.0971,83753.0
2015-12-15 13:50:00,79.22,79.35,79.21,79.31,149661.0,71.1061,71.2228,71.0971,71.1869,149661.0
2015-12-15 14:00:00,79.32,79.35,79.24,79.26,122639.0,71.1958,71.2228,71.124,71.142,122639.0
2015-12-15 14:10:00,79.26,79.34,79.21,79.31,96704.0,71.142,71.2138,71.0971,71.1869,96704.0
2015-12-15 14:20:00,79.3,79.37,79.26,79.29,100849.0,71.1779,71.2407,71.142,71.1689,100849.0
2015-12-15 14:30:00,79.28,79.38,79.27,79.3,103209.0,71.1599,71.2497,71.151,71.1779,103209.0
2015-12-15 14:40:00,79.3,79.33,79.23,79.24,122961.0,71.1779,71.2048,71.1151,71.124,122961.0
2015-12-15 14:50:00,79.25,79.26,79.18,79.21,155034.0,71.133,71.142,71.0702,71.0971,155034.0
2015-12-15 15:00:00,79.21,79.22,79.08,79.11,100944.0,71.0971,71.1061,70.9804,71.0073,100944.0
2015-12-15 15:10:00,79.11,79.11,78.94,79.02,134860.0,71.0073,71.0073,70.8548,70.9266,134860.0
2015-12-15 15:20:00,79.01,79.07,78.97,78.97,211902.0,70.9176,70.9714,70.8817,70.8817,211902.0
2015-12-15 15:30:00,78.96,78.98,78.83,78.97,418740.0,70.8727,70.8907,70.756,70.8817,418740.0
2015-12-15 15:40:00,78.97,79.05,78.94,79.0,539877.0,70.8817,70.9535,70.8548,70.9086,539877.0
2015-12-15 15:50:00,78.99,78.99,78.85,78.88,479767.0,70.8996,70.8996,70.774,70.8009,479767.0
2015-12-16 09:30:00,79.44,79.69,79.38,79.52,221528.0,71.3035,71.5279,71.2497,71.3754,221528.0
2015-12-16 09:40:00,79.53,79.61,79.35,79.37,151373.0,71.3843,71.4561,71.2228,71.2407,151373.0
2015-12-16 09:50:00,79.37,79.55,79.37,79.44,198376.0,71.2407,71.4023,71.2407,71.3035,198376.0
2015-12-16 10:00:00,79.43,79.49,79.29,79.29,238127.0,71.2946,71.3484,71.1689,71.1689,238127.0
2015-12-16 10:10:00,79.29,79.37,79.26,79.35,110112.0,71.1689,71.2407,71.142,71.2228,110112.0
2015-12-16 10:20:00,79.34,79.45,79.32,79.34,142779.0,71.2138,71.3125,71.1958,71.2138,142779.0
2015-12-16 10:30:00,79.32,79.36,79.13,79.2,224604.0,71.1958,71.2317,71.0253,71.0881,224604.0
2015-12-16 10:40:00,79.2,79.29,79.16,79.29,207483.0,71.0881,71.1689,71.0522,71.1689,207483.0
2015-12-16 10:50:00,79.29,79.29,79.17,79.18,111848.0,71.1689,71.1689,71.0612,71.0702,111848.0
2015-12-16 11:00:00,79.18,79.22,79.13,79.18,106620.0,71.0702,71.1061,71.0253,71.0702,106620.0
2015-12-16 11:10:00,79.17,79.3,79.16,79.23,83478.0,71.0612,71.1779,71.0522,71.1151,83478.0
2015-12-16 11:20:00,79.23,79.25,79.16,79.18,88134.0,71.1151,71.133,71.0522,71.0702,88134.0
2015-12-16 11:30:00,79.17,79.33,79.16,79.29,233662.0,71.0612,71.2048,71.0522,71.1689,233662.0
2015-12-16 11:40:00,79.28,79.29,79.22,79.28,68856.0,71.1599,71.1689,71.1061,71.1599,68856.0
2015-12-16 11:50:00,79.28,79.31,79.21,79.28,87671.0,71.1599,71.1869,71.0971,71.1599,87671.0
2015-12-16 12:00:00,79.28,79.37,79.28,79.32,140239.0,71.1599,71.2407,71.1599,71.1958,140239.0
2015-12-16 12:10:00,79.31,79.35,79.21,79.21,58476.0,71.1869,71.2228,71.0971,71.0971,58476.0
2015-12-16 12:20:00,79.2,79.29,79.2,79.25,83638.0,71.0881,71.1689,71.0881,71.133,83638.0
2015-12-16 12:30:00,79.26,79.33,79.24,79.3,113068.0,71.142,71.2048,71.124,71.1779,113068.0
2015-12-16 12:40:00,79.31,79.31,79.21,79.22,137612.0,71.1869,71.1869,71.0971,71.1061,137612.0
2015-12-16 12:50:00,79.22,79.25,79.12,79.15,76841.0,71.1061,71.133,71.0163,71.0433,76841.0
2015-12-16 13:00:00,79.14,79.23,79.09,79.19,303674.0,71.0343,71.1151,70.9894,71.0792,303674.0
2015-12-16 13:10:00,79.18,79.2,79.15,79.17,267033.0,71.0702,71.0881,71.0433,71.0612,267033.0
2015-12-16 13:20:00,79.17,79.27,79.17,79.25,90365.0,71.0612,71.151,71.0612,71.133,90365.0
2015-12-16 13:30:00,79.25,79.27,79.18,79.23,91304.0,71.133,71.151,71.0702,71.1151,91304.0
2015-12-16 13:40:00,79.22,79.34,79.19,79.34,64891.0,71.1061,71.2138,71.0792,71.2138,64891.0
2015-12-16 13:50:00,79.35,79.45,79.3,79.45,652124.0,71.2228,71.3125,71.1779,71.3125,652124.0
2015-12-16 14:00:00,79.38,79.78,78.8,79.68,562607.0,71.2497,71.6087,70.7291,71.519,562607.0
2015-12-16 14:10:00,79.67,79.68,79.37,79.46,576161.0,71.51,71.519,71.2407,71.3215,576161.0
2015-12-16 14:20:00,79.45,79.59,79.35,79.43,554645.0,71.3125,71.4382,71.2228,71.2946,554645.0
2015-12-16 14:30:00,79.42,79.56,79.28,79.47,515046.0,71.2856,71.4113,71.1599,71.3305,515046.0
2015-12-16 14:40:00,79.47,79.68,79.38,79.61,410146.0,71.3305,71.519,71.2497,71.4561,410146.0
2015-12-16 14:50:00,79.62,80.08,79.62,80.07,336413.0,71.4651,71.878,71.4651,71.869,336413.0
2015-12-16 15:00:00,80.06,80.11,79.79,79.79,451993.0,71.86,71.9049,71.6177,71.6177,451993.0
2015-12-16 15:10:00,79.81,79.95,79.8,79.93,286518.0,71.6357,71.7613,71.6267,71.7434,286518.0
2015-12-16 15:20:00,79.94,80.19,79.94,80.19,212566.0,71.7523,71.9767,71.7523,71.9767,212566.0
2015-12-16 15:30:00,80.18,80.33,80.14,80.3,407300.0,71.9678,72.1024,71.9319,72.0755,407300.0
2015-12-16 15:40:00,80.31,80.37,80.22,80.26,546181.0,72.0844,72.1383,72.0037,72.0396,546181.0
2015-12-16 15:50:00,80.26,80.33,80.18,80.2,873247.0,72.0396,72.1024,71.9678,71.9857,873247.0
2015-12-17 09:30:00,80.29,80.5,80.13,80.16,368986.0,72.0665,72.255,71.9229,71.9498,368986.0
2015-12-17 09:40:00,80.16,80.31,80.03,80.05,356194.0,71.9498,72.0844,71.8331,71.8511,356194.0
2015-12-17 09:50:00,80.04,80.12,79.92,80.07,270440.0,71.8421,71.9139,71.7344,71.869,270440.0
2015-12-17 10:00:00,80.07,80.11,79.95,80.0,298013.0,71.869,71.9049,71.7613,71.8062,298013.0
2015-12-17 10:10:00,80.0,80.05,79.71,79.74,715191.0,71.8062,71.8511,71.5459,71.5728,715191.0
2015-12-17 10:20:00,79.75,79.87,79.68,79.86,377317.0,71.5818,71.6895,71.519,71.6805,377317.0
2015-12-17 10:30:00,79.88,79.96,79.78,79.79,162952.0,71.6985,71.7703,71.6087,71.6177,162952.0
2015-12-17 10:40:00,79.79,79.8,79.42,79.43,261320.0,71.6177,71.6267,71.2856,71.2946,261320.0
2015-12-17 10:50:00,79.43,79.49,79.22,79.45,287029.0,71.2946,71.3484,71.1061,71.3125,287029.0
2015-12-17 11:00:00,79.46,79.55,79.39,79.42,187398.0,71.3215,71.4023,71.2587,71.2856,187398.0
2015-12-17 11:10:00,79.42,79.54,79.24,79.25,278975.0,71.2856,71.3933,71.124,71.133,278975.0
2015-12-17 11:20:00,79.25,79.3,79.13,79.29,241186.0,71.133,71.1779,71.0253,71.1689,241186.0
2015-12-17 11:30:00,79.28,79.49,79.2,79.45,167768.0,71.1599,71.3484,71.0881,71.3125,167768.0
2015-12-17 11:40:00,79.43,79.51,79.34,79.49,86308.0,71.2946,71.3664,71.2138,71.3484,86308.0
2015-12-17 11:50:00,79.5,79.55,79.43,79.45,87716.0,71.3574,71.4023,71.2946,71.3125,87716.0
2015-12-17 12:00:00,79.44,79.45,79.28,79.42,85786.0,71.3035,71.3125,71.1599,71.2856,85786.0
2015-12-17 12:10:00,79.42,79.56,79.41,79.56,69116.0,71.2856,71.4113,71.2766,71.4113,69116.0
2015-12-17 12:20:00,79.57,79.57,79.36,79.38,115803.0,71.4202,71.4202,71.2317,71.2497,115803.0
2015-12-17 12:30:00,79.38,79.44,79.25,79.26,107894.0,71.2497,71.3035,71.133,71.142,107894.0
2015-12-17 12:40:00,79.26,79.28,79.11,79.17,115756.0,71.142,71.1599,71.0073,71.0612,115756.0
2015-12-17 12:50:00,79.15,79.29,79.13,79.28,207647.0,71.0433,71.1689,71.0253,71.1599,207647.0
2015-12-17 13:00:00,79.28,79.35,79.25,79.3,190434.0,71.1599,71.2228,71.133,71.1779,190434.0
2015-12-17 13:10:00,79.3,79.43,79.29,79.37,93904.0,71.1779,71.2946,71.1689,71.2407,93904.0
2015-12-17 13:20:00,79.36,79.5,79.31,79.38,151226.0,71.2317,71.3574,71.1869,71.2497,151226.0
2015-12-17 13:30:00,79.39,79.5,79.36,79.48,93691.0,71.2587,71.3574,71.2317,71.3395,93691.0
2015-12-17 13:40:00,79.49,79.63,79.47,79.58,115170.0,71.3484,71.4741,71.3305,71.4292,115170.0
2015-12-17 13:50:00,79.57,79.6,79.47,79.55,136931.0,71.4202,71.4472,71.3305,71.4023,136931.0
2015-12-17 14:00:00,79.55,79.59,79.47,79.48,215823.0,71.4023,71.4382,71.3305,71.3395,215823.0
2015-12-17 14:10:00,79.48,79.55,79.38,79.51,145069.0,71.3395,71.4023,71.2497,71.3664,145069.0
2015-12-17 14:20:00,79.52,79.57,79.43,79.45,131984.0,71.3754,71.4202,71.2946,71.3125,131984.0
2015-12-17 14:30:00,79.45,79.47,79.39,79.41,162213.0,71.3125,71.3305,71.2587,71.2766,162213.0
2015-12-17 14:40:00,79.42,79.42,79.25,79.27,125185.0,71.2856,71.2856,71.133,71.151,125185.0
2015-12-17 14:50:00,79.26,79.39,79.24,79.39,158897.0,71.142,71.2587,71.124,71.2587,158897.0
2015-12-17 15:00:00,79.38,79.42,79.28,79.36,182393.0,71.2497,71.2856,71.1599,71.2317,182393.0
2015-12-17 15:10:00,79.36,79.41,79.21,79.23,177759.0,71.2317,71.2766,71.0971,71.1151,177759.0
2015-12-17 15:20:00,79.21,79.3,79.14,79.25,180766.0,71.0971,71.1779,71.0343,71.133,180766.0
2015-12-17 15:30:00,79.25,79.44,79.19,79.31,241001.0,71.133,71.3035,71.0792,71.1869,241001.0
2015-12-17 15:40:00,79.31,79.34,79.19,79.21,256258.0,71.1869,71.2138,71.0792,71.0971,256258.0
2015-12-17 15:50:00,79.2,79.24,78.89,78.92,693322.0,71.0881,71.124,70.8099,70.8368,693322.0
2015-12-18 09:30:00,78.43,78.45,78.1,78.24,465192.0,70.693,70.711,70.3956,70.5218,465192.0
2015-12-18 09:40:00,78.24,78.45,78.17,78.38,515277.0,70.5218,70.711,70.4587,70.648,515277.0
2015-12-18 09:50:00,78.38,78.45,78.22,78.25,367423.0,70.648,70.711,70.5037,70.5308,367423.0
2015-12-18 10:00:00,78.26,78.29,77.8,77.8,390667.0,70.5398,70.5668,70.1252,70.1252,390667.0
2015-12-18 10:10:00,77.79,77.95,77.7,77.81,446817.0,70.1162,70.2604,70.035,70.1342,446817.0
2015-12-18 10:20:00,77.81,78.03,77.81,77.83,188355.0,70.1342,70.3325,70.1342,70.1522,188355.0
2015-12-18 10:30:00,77.83,77.89,77.63,77.65,339007.0,70.1522,70.2063,69.9719,69.99,339007.0
2015-12-18 10:40:00,77.62,77.67,77.51,77.58,261761.0,69.9629,70.008,69.8638,69.9269,261761.0
2015-12-18 10:50:00,77.59,77.86,77.59,77.86,160022.0,69.9359,70.1793,69.9359,70.1793,160022.0
2015-12-18 11:00:00,77.84,77.93,77.73,77.87,162732.0,70.1612,70.2423,70.0621,70.1883,162732.0
2015-12-18 11:10:00,77.89,78.01,77.86,77.91,185649.0,70.2063,70.3145,70.1793,70.2243,185649.0
2015-12-18 11:20:00,77.91,77.97,77.81,77.91,160469.0,70.2243,70.2784,70.1342,70.2243,160469.0
2015-12-18 11:30:00,77.91,77.99,77.85,77.99,111551.0,70.2243,70.2964,70.1702,70.2964,111551.0
2015-12-18 11:40:00,77.99,78.02,77.86,77.88,204795.0,70.2964,70.3235,70.1793,70.1973,204795.0
2015-12-18 11:50:00,77.88,77.93,77.76,77.78,101612.0,70.1973,70.2423,70.0891,70.1071,101612.0
2015-12-18 12:00:00,77.78,77.86,77.73,77.78,103186.0,70.1071,70.1793,70.0621,70.1071,103186.0
2015-12-18 12:10:00,77.78,77.86,77.56,77.58,227585.0,70.1071,70.1793,69.9088,69.9269,227585.0
2015-12-18 12:20:00,77.58,77.68,77.57,77.65,143055.0,69.9269,70.017,69.9179,69.99,143055.0
2015-12-18 12:30:00,77.66,77.66,77.44,77.5,157783.0,69.999,69.999,69.8007,69.8548,157783.0
2015-12-18 12:40:00,77.5,77.64,77.5,77.62,153159.0,69.8548,69.981,69.8548,69.9629,153159.0
2015-12-18 12:50:00,77.63,77.64,77.49,77.51,360747.0,69.9719,69.981,69.8458,69.8638,360747.0
2015-12-18 13:00:00,77.51,77.7,77.5,77.65,375275.0,69.8638,70.035,69.8548,69.99,375275.0
2015-12-18 13:10:00,77.65,77.66,77.55,77.62,184722.0,69.99,69.999,69.8998,69.9629,184722.0
2015-12-18 13:20:00,77.62,77.63,77.54,77.59,172825.0,69.9629,69.9719,69.8908,69.9359,172825.0
2015-12-18 13:30:00,77.59,77.66,77.53,77.54,126795.0,69.9359,69.999,69.8818,69.8908,126795.0
2015-12-18 13:40:00,77.53,77.71,77.53,77.64,260554.0,69.8818,70.044,69.8818,69.981,260554.0
2015-12-18 13:50:00,77.64,77.82,77.62,77.77,227660.0,69.981,70.1432,69.9629,70.0981,227660.0
2015-12-18 14:00:00,77.77,77.86,77.74,77.83,203551.0,70.0981,70.1793,70.0711,70.1522,203551.0
2015-12-18 14:10:00,77.84,77.88,77.67,77.72,198254.0,70.1612,70.1973,70.008,70.0531,198254.0
2015-12-18 14:20:00,77.71,77.91,77.71,77.89,171862.0,70.044,70.2243,70.044,70.2063,171862.0
2015-12-18 14:30:00,77.9,77.91,77.8,77.83,108491.0,70.2153,70.2243,70.1252,70.1522,108491.0
2015-12-18 14:40:00,77.82,77.83,77.61,77.65,195159.0,70.1432,70.1522,69.9539,69.99,195159.0
2015-12-18 14:50:00,77.65,77.76,77.64,77.66,404308.0,69.99,70.0891,69.981,69.999,404308.0
2015-12-18 15:00:00,77.66,77.77,77.64,77.74,201996.0,69.999,70.0981,69.981,70.0711,201996.0
2015-12-18 15:10:00,77.74,77.75,77.46,77.5,339496.0,70.0711,70.0801,69.8187,69.8548,339496.0
2015-12-18 15:20:00,77.5,77.62,77.38,77.55,322560.0,69.8548,69.9629,69.7466,69.8998,322560.0
2015-12-18 15:30:00,77.55,77.76,77.54,77.67,447412.0,69.8998,70.0891,69.8908,70.008,447412.0
2015-12-18 15:40:00,77.67,77.81,77.65,77.66,507016.0,70.008,70.1342,69.99,69.999,507016.0
2015-12-18 15:50:00,77.65,77.7,77.34,77.34,2607052.0,69.99,70.035,69.7105,69.7105,2607052.0
2015-12-21 09:30:00,77.85,78.11,77.78,77.83,440946.0,70.1702,70.4046,70.1071,70.1522,440946.0
2015-12-21 09:40:00,77.83,77.89,77.68,77.85,279572.0,70.1522,70.2063,70.017,70.1702,279572.0
2015-12-21 09:50:00,77.85,77.86,77.56,77.57,283032.0,70.1702,70.1793,69.9088,69.9179,283032.0
2015-12-21 10:00:00,77.58,77.78,77.58,77.74,222052.0,69.9269,70.1071,69.9269,70.0711,222052.0
2015-12-21 10:10:00,77.75,77.84,77.71,77.8,390389.0,70.0801,70.1612,70.044,70.1252,390389.0
2015-12-21 10:20:00,77.81,77.81,77.69,77.7,432920.0,70.1342,70.1342,70.026,70.035,432920.0
2015-12-21 10:30:00,77.7,77.8,77.66,77.78,128703.0,70.035,70.1252,69.999,70.1071,128703.0
2015-12-21 10:40:00,77.77,77.84,77.63,77.65,212103.0,70.0981,70.1612,69.9719,69.99,212103.0
2015-12-21 10:50:00,77.65,77.69,77.59,77.65,104710.0,69.99,70.026,69.9359,69.99,104710.0
2015-12-21 11:00:00,77.65,77.71,77.58,77.62,209231.0,69.99,70.044,69.9269,69.9629,209231.0
2015-12-21 11:10:00,77.61,77.61,77.47,77.48,166621.0,69.9539,69.9539,69.8277,69.8367,166621.0
2015-12-21 11:20:00,77.48,77.56,77.38,77.47,122903.0,69.8367,69.9088,69.7466,69.8277,122903.0
2015-12-21 11:30:00,77.47,77.47,77.23,77.25,153721.0,69.8277,69.8277,69.6114,69.6294,153721.0
2015-12-21 11:40:00,77.26,77.35,77.19,77.28,146215.0,69.6384,69.7196,69.5753,69.6565,146215.0
2015-12-21 11:50:00,77.28,77.43,77.26,77.4,132596.0,69.6565,69.7917,69.6384,69.7646,132596.0
2015-12-21 12:00:00,77.4,77.46,77.37,77.4,95541.0,69.7646,69.8187,69.7376,69.7646,95541.0
2015-12-21 12:10:00,77.41,77.43,77.28,77.31,80563.0,69.7736,69.7917,69.6565,69.6835,80563.0
2015-12-21 12:20:00,77.31,77.41,77.31,77.31,64878.0,69.6835,69.7736,69.6835,69.6835,64878.0
2015-12-21 12:30:00,77.3,77.42,77.3,77.33,86262.0,69.6745,69.7827,69.6745,69.7015,86262.0
2015-12-21 12:40:00,77.33,77.41,77.31,77.38,53804.0,69.7015,69.7736,69.6835,69.7466,53804.0
2015-12-21 12:50:00,77.38,77.54,77.38,77.51,105221.0,69.7466,69.8908,69.7466,69.8638,105221.0
2015-12-21 13:00:00,77.51,77.6,77.5,77.54,88746.0,69.8638,69.9449,69.8548,69.8908,88746.0
2015-12-21 13:10:00,77.53,77.64,77.52,77.57,51630.0,69.8818,69.981,69.8728,69.9179,51630.0
2015-12-21 13:20:00,77.57,77.64,77.57,77.62,74976.0,69.9179,69.981,69.9179,69.9629,74976.0
2015-12-21 13:30:00,77.62,77.72,77.61,77.7,174187.0,69.9629,70.0531,69.9539,70.035,174187.0
2015-12-21 13:40:00,77.69,77.72,77.64,77.64,52032.0,70.026,70.0531,69.981,69.981,52032.0
2015-12-21 13:50:00,77.65,77.69,77.6,77.61,57411.0,69.99,70.026,69.9449,69.9539,57411.0
2015-12-21 14:00:00,77.62,77.66,77.56,77.58,50229.0,69.9629,69.999,69.9088,69.9269,50229.0
2015-12-21 14:10:00,77.59,77.6,77.51,77.54,84667.0,69.9359,69.9449,69.8638,69.8908,84667.0
2015-12-21 14:20:00,77.54,77.58,77.46,77.49,116884.0,69.8908,69.9269,69.8187,69.8458,116884.0
2015-12-21 14:30:00,77.48,77.5,77.42,77.46,102780.0,69.8367,69.8548,69.7827,69.8187,102780.0
2015-12-21 14:40:00,77.46,77.46,77.36,77.38,98166.0,69.8187,69.8187,69.7286,69.7466,98166.0
2015-12-21 14:50:00,77.38,77.42,77.35,77.4,201821.0,69.7466,69.7827,69.7196,69.7646,201821.0
2015-12-21 15:00:00,77.39,77.5,77.33,77.33,122834.0,69.7556,69.8548,69.7015,69.7015,122834.0
2015-12-21 15:10:00,77.33,77.35,77.26,77.28,73946.0,69.7015,69.7196,69.6384,69.6565,73946.0
2015-12-21 15:20:00,77.28,77.35,77.24,77.32,381851.0,69.6565,69.7196,69.6204,69.6925,381851.0
2015-12-21 15:30:00,77.32,77.48,77.32,77.44,122808.0,69.6925,69.8367,69.6925,69.8007,122808.0
2015-12-21 15:40:00,77.44,77.58,77.42,77.54,204217.0,69.8007,69.9269,69.7827,69.8908,204217.0
2015-12-21 15:50:00,77.55,77.74,77.53,77.73,660372.0,69.8998,70.0711,69.8818,70.0621,660372.0
2015-12-22 09:30:00,78.12,78.19,77.96,78.07,332321.0,70.4136,70.4767,70.2694,70.3685,332321.0
2015-12-22 09:40:00,78.06,78.12,77.92,77.94,271068.0,70.3595,70.4136,70.2333,70.2514,271068.0
2015-12-22 09:50:00,77.94,78.09,77.88,78.02,230800.0,70.2514,70.3866,70.1973,70.3235,230800.0
2015-12-22 10:00:00,78.03,78.05,77.88,78.0,254679.0,70.3325,70.3505,70.1973,70.3054,254679.0
2015-12-22 10:10:00,77.99,78.04,77.79,77.84,224338.0,70.2964,70.3415,70.1162,70.1612,224338.0
2015-12-22 10:20:00,77.84,78.04,77.82,77.98,165600.0,70.1612,70.3415,70.1432,70.2874,165600.0
2015-12-22 10:30:00,77.98,78.01,77.89,78.01,120433.0,70.2874,70.3145,70.2063,70.3145,120433.0
2015-12-22 10:40:00,78.0,78.06,77.91,77.92,67137.0,70.3054,70.3595,70.2243,70.2333,67137.0
2015-12-22 10:50:00,77.92,77.94,77.82,77.84,95185.0,70.2333,70.2514,70.1432,70.1612,95185.0
2015-12-22 11:00:00,77.85,77.91,77.83,77.9,67936.0,70.1702,70.2243,70.1522,70.2153,67936.0
2015-12-22 11:10:00,77.89,77.94,77.81,77.82,120005.0,70.2063,70.2514,70.1342,70.1432,120005.0
2015-12-22 11:20:00,77.82,77.84,77.68,77.71,68605.0,70.1432,70.1612,70.017,70.044,68605.0
2015-12-22 11:30:00,77.72,77.91,77.7,77.88,165878.0,70.0531,70.2243,70.035,70.1973,165878.0
2015-12-22 11:40:00,77.88,77.95,77.86,77.91,100616.0,70.1973,70.2604,70.1793,70.2243,100616.0
2015-12-22 11:50:00,77.91,77.91,77.81,77.88,59711.0,70.2243,70.2243,70.1342,70.1973,59711.0
2015-12-22 12:00:00,77.89,77.9,77.74,77.81,106135.0,70.2063,70.2153,70.0711,70.1342,106135.0
2015-12-22 12:10:00,77.81,77.87,77.72,77.86,82762.0,70.1342,70.1883,70.0531,70.1793,82762.0
2015-12-22 12:20:00,77.85,77.89,77.79,77.86,67514.0,70.1702,70.2063,70.1162,70.1793,67514.0
2015-12-22 12:30:00,77.86,77.97,77.83,77.93,58769.0,70.1793,70.2784,70.1522,70.2423,58769.0
2015-12-22 12:40:00,77.94,77.97,77.92,77.94,88844.0,70.2514,70.2784,70.2333,70.2514,88844.0
2015-12-22 12:50:00,77.94,78.13,77.94,78.13,65598.0,70.2514,70.4226,70.2514,70.4226,65598.0
2015-12-22 13:00:00,78.13,78.15,78.09,78.09,214841.0,70.4226,70.4406,70.3866,70.3866,214841.0
2015-12-22 13:10:00,78.09,78.1,78.02,78.06,311786.0,70.3866,70.3956,70.3235,70.3595,311786.0
2015-12-22 13:20:00,78.07,78.14,78.03,78.13,80823.0,70.3685,70.4316,70.3325,70.4226,80823.0
2015-12-22 13:30:00,78.13,78.15,78.07,78.15,60556.0,70.4226,70.4406,70.3685,70.4406,60556.0
2015-12-22 13:40:00,78.15,78.22,78.1,78.22,80646.0,70.4406,70.5037,70.3956,70.5037,80646.0
2015-12-22 13:50:00,78.22,78.29,78.17,78.25,136693.0,70.5037,70.5668,70.4587,70.5308,136693.0
2015-12-22 14:00:00,78.26,78.28,78.24,78.26,113216.0,70.5398,70.5578,70.5218,70.5398,113216.0
2015-12-22 14:10:00,78.26,78.34,78.26,78.32,79359.0,70.5398,70.6119,70.5398,70.5939,79359.0
2015-12-22 14:20:00,78.32,78.37,78.29,78.3,139573.0,70.5939,70.6389,70.5668,70.5758,139573.0
2015-12-22 14:30:00,78.3,78.31,78.22,78.23,57622.0,70.5758,70.5849,70.5037,70.5128,57622.0
2015-12-22 14:40:00,78.24,78.28,78.18,78.2,75467.0,70.5218,70.5578,70.4677,70.4857,75467.0
2015-12-22 14:50:00,78.2,78.24,78.15,78.23,165551.0,70.4857,70.5218,70.4406,70.5128,165551.0
2015-12-22 15:00:00,78.24,78.36,78.22,78.32,145011.0,70.5218,70.6299,70.5037,70.5939,145011.0
2015-12-22 15:10:00,78.31,78.36,78.27,78.34,189208.0,70.5849,70.6299,70.5488,70.6119,189208.0
2015-12-22 15:20:00,78.35,78.44,78.34,78.38,231792.0,70.6209,70.702,70.6119,70.648,231792.0
2015-12-22 15:30:00,78.38,78.41,78.31,78.35,315411.0,70.648,70.675,70.5849,70.6209,315411.0
2015-12-22 15:40:00,78.35,78.36,78.11,78.12,243405.0,70.6209,70.6299,70.4046,70.4136,243405.0
2015-12-22 15:50:00,78.13,78.27,78.12,78.27,700082.0,70.4226,70.5488,70.4136,70.5488,700082.0
2015-12-23 09:30:00,78.5,78.78,78.45,78.53,327205.0,70.7561,71.0085,70.711,70.7832,327205.0
2015-12-23 09:40:00,78.52,78.55,78.38,78.48,346356.0,70.7741,70.8012,70.648,70.7381,346356.0
2015-12-23 09:50:00,78.48,78.56,78.45,78.52,191379.0,70.7381,70.8102,70.711,70.7741,191379.0
2015-12-23 10:00:00,78.53,78.61,78.39,78.41,249687.0,70.7832,70.8553,70.657,70.675,249687.0
2015-12-23 10:10:00,78.41,78.48,78.37,78.42,205718.0,70.675,70.7381,70.6389,70.684,205718.0
2015-12-23 10:20:00,78.42,78.49,78.37,78.38,124649.0,70.684,70.7471,70.6389,70.648,124649.0
2015-12-23 10:30:00,78.38,78.47,78.36,78.46,203049.0,70.648,70.7291,70.6299,70.7201,203049.0
2015-12-23 10:40:00,78.45,78.52,78.44,78.49,221693.0,70.711,70.7741,70.702,70.7471,221693.0
2015-12-23 10:50:00,78.49,78.61,78.48,78.59,241852.0,70.7471,70.8553,70.7381,70.8372,241852.0
2015-12-23 11:00:00,78.6,78.6,78.43,78.47,166863.0,70.8463,70.8463,70.693,70.7291,166863.0
2015-12-23 11:10:00,78.47,78.53,78.45,78.53,196414.0,70.7291,70.7832,70.711,70.7832,196414.0
2015-12-23 11:20:00,78.52,78.53,78.44,78.51,65541.0,70.7741,70.7832,70.702,70.7651,65541.0
2015-12-23 11:30:00,78.51,78.56,78.49,78.51,115046.0,70.7651,70.8102,70.7471,70.7651,115046.0
2015-12-23 11:40:00,78.52,78.57,78.5,78.53,46468.0,70.7741,70.8192,70.7561,70.7832,46468.0
2015-12-23 11:50:00,78.52,78.56,78.45,78.56,49248.0,70.7741,70.8102,70.711,70.8102,49248.0
2015-12-23 12:00:00,78.55,78.61,78.54,78.6,109351.0,70.8012,70.8553,70.7922,70.8463,109351.0
2015-12-23 12:10:00,78.61,78.64,78.56,78.58,103341.0,70.8553,70.8823,70.8102,70.8282,103341.0
2015-12-23 12:20:00,78.59,78.65,78.58,78.58,174605.0,70.8372,70.8913,70.8282,70.8282,174605.0
2015-12-23 12:30:00,78.58,78.59,78.5,78.5,48231.0,70.8282,70.8372,70.7561,70.7561,48231.0
2015-12-23 12:40:00,78.49,78.53,78.48,78.53,80770.0,70.7471,70.7832,70.7381,70.7832,80770.0
2015-12-23 12:50:00,78.52,78.57,78.51,78.52,66888.0,70.7741,70.8192,70.7651,70.7741,66888.0
2015-12-23 13:00:00,78.52,78.55,78.45,78.47,66339.0,70.7741,70.8012,70.711,70.7291,66339.0
2015-12-23 13:10:00,78.46,78.5,78.44,78.47,67109.0,70.7201,70.7561,70.702,70.7291,67109.0
2015-12-23 13:20:00,78.48,78.55,78.48,78.53,49943.0,70.7381,70.8012,70.7381,70.7832,49943.0
2015-12-23 13:30:00,78.53,78.53,78.4,78.42,36339.0,70.7832,70.7832,70.666,70.684,36339.0
2015-12-23 13:40:00,78.42,78.56,78.42,78.53,65178.0,70.684,70.8102,70.684,70.7832,65178.0
2015-12-23 13:50:00,78.53,78.56,78.49,78.53,64150.0,70.7832,70.8102,70.7471,70.7832,64150.0
2015-12-23 14:00:00,78.52,78.56,78.51,78.55,79103.0,70.7741,70.8102,70.7651,70.8012,79103.0
2015-12-23 14:10:00,78.54,78.64,78.5,78.62,148043.0,70.7922,70.8823,70.7561,70.8643,148043.0
2015-12-23 14:20:00,78.61,78.66,78.58,78.64,294713.0,70.8553,70.9003,70.8282,70.8823,294713.0
2015-12-23 14:30:00,78.63,78.73,78.63,78.71,96247.0,70.8733,70.9634,70.8733,70.9454,96247.0
2015-12-23 14:40:00,78.71,78.74,78.68,78.71,52155.0,70.9454,70.9724,70.9184,70.9454,52155.0
2015-12-23 14:50:00,78.72,78.75,78.7,78.74,64385.0,70.9544,70.9815,70.9364,70.9724,64385.0
2015-12-23 15:00:00,78.74,78.77,78.62,78.62,65647.0,70.9724,70.9995,70.8643,70.8643,65647.0
2015-12-23 15:10:00,78.63,78.67,78.61,78.65,98981.0,70.8733,70.9093,70.8553,70.8913,98981.0
2015-12-23 15:20:00,78.64,78.67,78.61,78.61,99462.0,70.8823,70.9093,70.8553,70.8553,99462.0
2015-12-23 15:30:00,78.61,78.63,78.54,78.6,218107.0,70.8553,70.8733,70.7922,70.8463,218107.0
2015-12-23 15:40:00,78.59,78.7,78.58,78.65,206433.0,70.8372,70.9364,70.8282,70.8913,206433.0
2015-12-23 15:50:00,78.64,78.72,78.62,78.7,463416.0,70.8823,70.9544,70.8643,70.9364,463416.0
2015-12-24 09:30:00,78.56,78.74,78.56,78.57,108582.0,70.8102,70.9724,70.8102,70.8192,108582.0
2015-12-24 09:40:00,78.58,78.61,78.47,78.5,117889.0,70.8282,70.8553,70.7291,70.7561,117889.0
2015-12-24 09:50:00,78.51,78.58,78.45,78.48,59367.0,70.7651,70.8282,70.711,70.7381,59367.0
2015-12-24 10:00:00,78.47,78.5,78.42,78.44,104712.0,70.7291,70.7561,70.684,70.702,104712.0
2015-12-24 10:10:00,78.44,78.57,78.44,78.56,46055.0,70.702,70.8192,70.702,70.8102,46055.0
2015-12-24 10:20:00,78.55,78.58,78.49,78.56,47857.0,70.8012,70.8282,70.7471,70.8102,47857.0
2015-12-24 10:30:00,78.55,78.55,78.46,78.48,63681.0,70.8012,70.8012,70.7201,70.7381,63681.0
2015-12-24 10:40:00,78.48,78.55,78.47,78.55,30016.0,70.7381,70.8012,70.7291,70.8012,30016.0
2015-12-24 10:50:00,78.56,78.57,78.51,78.53,45179.0,70.8102,70.8192,70.7651,70.7832,45179.0
2015-12-24 11:00:00,78.55,78.55,78.5,78.54,51593.0,70.8012,70.8012,70.7561,70.7922,51593.0
2015-12-24 11:10:00,78.54,78.57,78.51,78.54,53304.0,70.7922,70.8192,70.7651,70.7922,53304.0
2015-12-24 11:20:00,78.55,78.57,78.51,78.56,35417.0,70.8012,70.8192,70.7651,70.8102,35417.0
2015-12-24 11:30:00,78.56,78.58,78.51,78.54,41609.0,70.8102,70.8282,70.7651,70.7922,41609.0
2015-12-24 11:40:00,78.55,78.65,78.55,78.65,41013.0,70.8012,70.8913,70.8012,70.8913,41013.0
2015-12-24 11:50:00,78.66,78.68,78.63,78.68,37146.0,70.9003,70.9184,70.8733,70.9184,37146.0
2015-12-24 12:00:00,78.67,78.67,78.62,78.64,50083.0,70.9093,70.9093,70.8643,70.8823,50083.0
2015-12-24 12:10:00,78.63,78.64,78.58,78.62,66557.0,70.8733,70.8823,70.8282,70.8643,66557.0
2015-12-24 12:20:00,78.62,78.69,78.62,78.69,33936.0,70.8643,70.9274,70.8643,70.9274,33936.0
2015-12-24 12:30:00,78.69,78.72,78.67,78.7,97704.0,70.9274,70.9544,70.9093,70.9364,97704.0
2015-12-24 12:40:00,78.7,78.71,78.65,78.65,200086.0,70.9364,70.9454,70.8913,70.8913,200086.0
2015-12-24 12:50:00,78.66,78.66,78.47,78.47,332752.0,70.9003,70.9003,70.7291,70.7291,332752.0
2015-12-28 09:30:00,78.28,78.48,78.25,78.48,126132.0,70.5578,70.7381,70.5308,70.7381,126132.0
2015-12-28 09:40:00,78.49,78.73,78.45,78.67,157952.0,70.7471,70.9634,70.711,70.9093,157952.0
2015-12-28 09:50:00,78.67,78.68,78.58,78.59,88640.0,70.9093,70.9184,70.8282,70.8372,88640.0
2015-12-28 10:00:00,78.59,78.6,78.33,78.38,249717.0,70.8372,70.8463,70.6029,70.648,249717.0
2015-12-28 10:10:00,78.37,78.39,78.28,78.3,170565.0,70.6389,70.657,70.5578,70.5758,170565.0
2015-12-28 10:20:00,78.31,78.41,78.25,78.4,136342.0,70.5849,70.675,70.5308,70.666,136342.0
2015-12-28 10:30:00,78.4,78.4,78.32,78.36,83651.0,70.666,70.666,70.5939,70.6299,83651.0
2015-12-28 10:40:00,78.34,78.37,78.14,78.14,100800.0,70.6119,70.6389,70.4316,70.4316,100800.0
2015-12-28 10:50:00,78.14,78.17,78.09,78.11,101599.0,70.4316,70.4587,70.3866,70.4046,101599.0
2015-12-28 11:00:00,78.09,78.16,78.06,78.14,91960.0,70.3866,70.4497,70.3595,70.4316,91960.0
2015-12-28 11:10:00,78.15,78.22,78.13,78.2,42064.0,70.4406,70.5037,70.4226,70.4857,42064.0
2015-12-28 11:20:00,78.19,78.21,78.13,78.16,121933.0,70.4767,70.4947,70.4226,70.4497,121933.0
2015-12-28 11:30:00,78.16,78.25,78.13,78.22,58347.0,70.4497,70.5308,70.4226,70.5037,58347.0
2015-12-28 11:40:00,78.21,78.29,78.18,78.28,61137.0,70.4947,70.5668,70.4677,70.5578,61137.0
2015-12-28 11:50:00,78.27,78.38,78.27,78.28,68795.0,70.5488,70.648,70.5488,70.5578,68795.0
2015-12-28 12:00:00,78.28,78.39,78.27,78.36,63077.0,70.5578,70.657,70.5488,70.6299,63077.0
2015-12-28 12:10:00,78.37,78.37,78.27,78.3,66047.0,70.6389,70.6389,70.5488,70.5758,66047.0
2015-12-28 12:20:00,78.29,78.33,78.22,78.33,56449.0,70.5668,70.6029,70.5037,70.6029,56449.0
2015-12-28 12:30:00,78.33,78.33,78.27,78.3,64643.0,70.6029,70.6029,70.5488,70.5758,64643.0
2015-12-28 12:40:00,78.31,78.33,78.25,78.32,63302.0,70.5849,70.6029,70.5308,70.5939,63302.0
2015-12-28 12:50:00,78.32,78.37,78.26,78.27,60595.0,70.5939,70.6389,70.5398,70.5488,60595.0
2015-12-28 13:00:00,78.27,78.35,78.27,78.33,58150.0,70.5488,70.6209,70.5488,70.6029,58150.0
2015-12-28 13:10:00,78.32,78.52,78.31,78.51,83396.0,70.5939,70.7741,70.5849,70.7651,83396.0
2015-12-28 13:20:00,78.51,78.55,78.48,78.53,100460.0,70.7651,70.8012,70.7381,70.7832,100460.0
2015-12-28 13:30:00,78.54,78.64,78.53,78.58,113249.0,70.7922,70.8823,70.7832,70.8282,113249.0
2015-12-28 13:40:00,78.58,78.61,78.53,78.55,90156.0,70.8282,70.8553,70.7832,70.8012,90156.0
2015-12-28 13:50:00,78.54,78.59,78.46,78.5,98286.0,70.7922,70.8372,70.7201,70.7561,98286.0
2015-12-28 14:00:00,78.51,78.6,78.49,78.55,105725.0,70.7651,70.8463,70.7471,70.8012,105725.0
2015-12-28 14:10:00,78.56,78.58,78.5,78.57,84139.0,70.8102,70.8282,70.7561,70.8192,84139.0
2015-12-28 14:20:00,78.57,78.64,78.56,78.61,69498.0,70.8192,70.8823,70.8102,70.8553,69498.0
2015-12-28 14:30:00,78.62,78.63,78.55,78.61,63058.0,70.8643,70.8733,70.8012,70.8553,63058.0
2015-12-28 14:40:00,78.59,78.63,78.52,78.59,65396.0,70.8372,70.8733,70.7741,70.8372,65396.0
2015-12-28 14:50:00,78.58,78.62,78.57,78.6,50952.0,70.8282,70.8643,70.8192,70.8463,50952.0
2015-12-28 15:00:00,78.61,78.63,78.54,78.58,78273.0,70.8553,70.8733,70.7922,70.8282,78273.0
2015-12-28 15:10:00,78.58,78.6,78.5,78.53,88726.0,70.8282,70.8463,70.7561,70.7832,88726.0
2015-12-28 15:20:00,78.53,78.65,78.53,78.61,77463.0,70.7832,70.8913,70.7832,70.8553,77463.0
2015-12-28 15:30:00,78.62,78.65,78.59,78.64,102988.0,70.8643,70.8913,70.8372,70.8823,102988.0
2015-12-28 15:40:00,78.64,78.66,78.59,78.62,108893.0,70.8823,70.9003,70.8372,70.8643,108893.0
2015-12-28 15:50:00,78.62,78.71,78.61,78.69,266360.0,70.8643,70.9454,70.8553,70.9274,266360.0
2015-12-29 09:30:00,79.16,79.38,78.98,79.36,360174.0,71.351,71.5493,71.1888,71.5313,360174.0
2015-12-29 09:40:00,79.37,79.42,79.27,79.4,187099.0,71.5403,71.5854,71.4502,71.5673,187099.0
2015-12-29 09:50:00,79.39,79.47,79.38,79.45,312848.0,71.5583,71.6304,71.5493,71.6124,312848.0
2015-12-29 10:00:00,79.45,79.58,79.43,79.53,146430.0,71.6124,71.7296,71.5944,71.6845,146430.0
2015-12-29 10:10:00,79.54,79.56,79.46,79.51,131654.0,71.6935,71.7115,71.6214,71.6665,131654.0
2015-12-29 10:20:00,79.5,79.57,79.49,79.56,185831.0,71.6575,71.7206,71.6485,71.7115,185831.0
2015-12-29 10:30:00,79.56,79.58,79.45,79.48,62980.0,71.7115,71.7296,71.6124,71.6394,62980.0
2015-12-29 10:40:00,79.48,79.52,79.45,79.45,90880.0,71.6394,71.6755,71.6124,71.6124,90880.0
2015-12-29 10:50:00,79.45,79.52,79.4,79.48,140433.0,71.6124,71.6755,71.5673,71.6394,140433.0
2015-12-29 11:00:00,79.48,79.59,79.48,79.55,55850.0,71.6394,71.7386,71.6394,71.7025,55850.0
2015-12-29 11:10:00,79.55,79.58,79.49,79.58,57462.0,71.7025,71.7296,71.6485,71.7296,57462.0
2015-12-29 11:20:00,79.58,79.59,79.55,79.57,28320.0,71.7296,71.7386,71.7025,71.7206,28320.0
2015-12-29 11:30:00,79.56,79.61,79.5,79.53,51926.0,71.7115,71.7566,71.6575,71.6845,51926.0
2015-12-29 11:40:00,79.52,79.53,79.35,79.35,69516.0,71.6755,71.6845,71.5223,71.5223,69516.0
2015-12-29 11:50:00,79.34,79.43,79.33,79.43,66351.0,71.5133,71.5944,71.5042,71.5944,66351.0
2015-12-29 12:00:00,79.42,79.47,79.4,79.43,60011.0,71.5854,71.6304,71.5673,71.5944,60011.0
2015-12-29 12:10:00,79.44,79.47,79.42,79.46,68440.0,71.6034,71.6304,71.5854,71.6214,68440.0
2015-12-29 12:20:00,79.47,79.52,79.44,79.45,83567.0,71.6304,71.6755,71.6034,71.6124,83567.0
2015-12-29 12:30:00,79.44,79.47,79.41,79.47,83376.0,71.6034,71.6304,71.5763,71.6304,83376.0
2015-12-29 12:40:00,79.46,79.48,79.4,79.4,73919.0,71.6214,71.6394,71.5673,71.5673,73919.0
2015-12-29 12:50:00,79.4,79.44,79.38,79.43,45369.0,71.5673,71.6034,71.5493,71.5944,45369.0
2015-12-29 13:00:00,79.43,79.44,79.37,79.4,33664.0,71.5944,71.6034,71.5403,71.5673,33664.0
2015-12-29 13:10:00,79.41,79.51,79.39,79.49,42791.0,71.5763,71.6665,71.5583,71.6485,42791.0
2015-12-29 13:20:00,79.5,79.51,79.42,79.46,182210.0,71.6575,71.6665,71.5854,71.6214,182210.0
2015-12-29 13:30:00,79.46,79.46,79.4,79.43,76234.0,71.6214,71.6214,71.5673,71.5944,76234.0
2015-12-29 13:40:00,79.43,79.51,79.43,79.51,58324.0,71.5944,71.6665,71.5944,71.6665,58324.0
2015-12-29 13:50:00,79.51,79.56,79.5,79.54,82750.0,71.6665,71.7115,71.6575,71.6935,82750.0
2015-12-29 14:00:00,79.54,79.59,79.52,79.55,104619.0,71.6935,71.7386,71.6755,71.7025,104619.0
2015-12-29 14:10:00,79.55,79.56,79.5,79.55,40035.0,71.7025,71.7115,71.6575,71.7025,40035.0
2015-12-29 14:20:00,79.55,79.62,79.53,79.61,85073.0,71.7025,71.7656,71.6845,71.7566,85073.0
2015-12-29 14:30:00,79.61,79.61,79.53,79.59,88317.0,71.7566,71.7566,71.6845,71.7386,88317.0
2015-12-29 14:40:00,79.59,79.62,79.56,79.6,45059.0,71.7386,71.7656,71.7115,71.7476,45059.0
2015-12-29 14:50:00,79.6,79.65,79.57,79.64,94429.0,71.7476,71.7927,71.7206,71.7837,94429.0
2015-12-29 15:00:00,79.64,79.7,79.62,79.69,159918.0,71.7837,71.8377,71.7656,71.8287,159918.0
2015-12-29 15:10:00,79.69,79.71,79.63,79.67,143311.0,71.8287,71.8468,71.7746,71.8107,143311.0
2015-12-29 15:20:00,79.67,79.69,79.65,79.68,126498.0,71.8107,71.8287,71.7927,71.8197,126498.0
2015-12-29 15:30:00,79.68,79.69,79.55,79.58,177132.0,71.8197,71.8287,71.7025,71.7296,177132.0
2015-12-29 15:40:00,79.58,79.63,79.55,79.59,245293.0,71.7296,71.7746,71.7025,71.7386,245293.0
2015-12-29 15:50:00,79.59,79.67,79.54,79.56,928440.0,71.7386,71.8107,71.6935,71.7115,928440.0
2015-12-30 09:30:00,79.53,79.56,79.31,79.42,95283.0,71.6845,71.7115,71.4862,71.5854,95283.0
2015-12-30 09:40:00,79.42,79.45,79.35,79.38,145579.0,71.5854,71.6124,71.5223,71.5493,145579.0
2015-12-30 09:50:00,79.39,79.42,79.33,79.38,155189.0,71.5583,71.5854,71.5042,71.5493,155189.0
2015-12-30 10:00:00,79.38,79.45,79.35,79.37,63737.0,71.5493,71.6124,71.5223,71.5403,63737.0
2015-12-30 10:10:00,79.36,79.46,79.34,79.36,72906.0,71.5313,71.6214,71.5133,71.5313,72906.0
2015-12-30 10:20:00,79.35,79.35,79.24,79.26,77441.0,71.5223,71.5223,71.4231,71.4411,77441.0
2015-12-30 10:30:00,79.25,79.3,79.22,79.26,53523.0,71.4321,71.4772,71.4051,71.4411,53523.0
2015-12-30 10:40:00,79.26,79.38,79.23,79.34,63170.0,71.4411,71.5493,71.4141,71.5133,63170.0
2015-12-30 10:50:00,79.33,79.41,79.33,79.35,106442.0,71.5042,71.5763,71.5042,71.5223,106442.0
2015-12-30 11:00:00,79.35,79.4,79.33,79.36,31008.0,71.5223,71.5673,71.5042,71.5313,31008.0
2015-12-30 11:10:00,79.37,79.37,79.3,79.3,40118.0,71.5403,71.5403,71.4772,71.4772,40118.0
2015-12-30 11:20:00,79.3,79.37,79.28,79.37,46882.0,71.4772,71.5403,71.4592,71.5403,46882.0
2015-12-30 11:30:00,79.36,79.36,79.28,79.3,55230.0,71.5313,71.5313,71.4592,71.4772,55230.0
2015-12-30 11:40:00,79.31,79.33,79.28,79.29,36294.0,71.4862,71.5042,71.4592,71.4682,36294.0
2015-12-30 11:50:00,79.29,79.35,79.29,79.31,28389.0,71.4682,71.5223,71.4682,71.4862,28389.0
2015-12-30 12:00:00,79.32,79.38,79.31,79.38,24239.0,71.4952,71.5493,71.4862,71.5493,24239.0
2015-12-30 12:10:00,79.38,79.38,79.31,79.34,57081.0,71.5493,71.5493,71.4862,71.5133,57081.0
2015-12-30 12:20:00,79.34,79.34,79.28,79.3,123238.0,71.5133,71.5133,71.4592,71.4772,123238.0
2015-12-30 12:30:00,79.3,79.3,79.23,79.24,32381.0,71.4772,71.4772,71.4141,71.4231,32381.0
2015-12-30 12:40:00,79.23,79.26,79.19,79.21,24968.0,71.4141,71.4411,71.378,71.3961,24968.0
2015-12-30 12:50:00,79.21,79.21,79.16,79.19,64489.0,71.3961,71.3961,71.351,71.378,64489.0
2015-12-30 13:00:00,79.2,79.24,79.19,79.2,39081.0,71.3871,71.4231,71.378,71.3871,39081.0
2015-12-30 13:10:00,79.18,79.22,79.15,79.21,86342.0,71.369,71.4051,71.342,71.3961,86342.0
2015-12-30 13:20:00,79.19,79.21,79.13,79.21,26416.0,71.378,71.3961,71.324,71.3961,26416.0
2015-12-30 13:30:00,79.2,79.25,79.2,79.22,37299.0,71.3871,71.4321,71.3871,71.4051,37299.0
2015-12-30 13:40:00,79.21,79.34,79.21,79.33,77973.0,71.3961,71.5133,71.3961,71.5042,77973.0
2015-12-30 13:50:00,79.33,79.34,79.28,79.34,31538.0,71.5042,71.5133,71.4592,71.5133,31538.0
2015-12-30 14:00:00,79.33,79.36,79.31,79.32,47455.0,71.5042,71.5313,71.4862,71.4952,47455.0
2015-12-30 14:10:00,79.31,79.37,79.3,79.35,63929.0,71.4862,71.5403,71.4772,71.5223,63929.0
2015-12-30 14:20:00,79.35,79.36,79.26,79.28,46803.0,71.5223,71.5313,71.4411,71.4592,46803.0
2015-12-30 14:30:00,79.28,79.31,79.25,79.29,27896.0,71.4592,71.4862,71.4321,71.4682,27896.0
2015-12-30 14:40:00,79.29,79.3,79.24,79.29,72815.0,71.4682,71.4772,71.4231,71.4682,72815.0
2015-12-30 14:50:00,79.28,79.29,79.22,79.25,56939.0,71.4592,71.4682,71.4051,71.4321,56939.0
2015-12-30 15:00:00,79.25,79.26,79.23,79.24,59642.0,71.4321,71.4411,71.4141,71.4231,59642.0
2015-12-30 15:10:00,79.25,79.32,79.23,79.3,98109.0,71.4321,71.4952,71.4141,71.4772,98109.0
2015-12-30 15:20:00,79.29,79.3,79.23,79.23,64184.0,71.4682,71.4772,71.4141,71.4141,64184.0
2015-12-30 15:30:00,79.23,79.23,78.93,79.08,405697.0,71.4141,71.4141,71.1437,71.2789,405697.0
2015-12-30 15:40:00,79.07,79.15,79.02,79.11,120122.0,71.2699,71.342,71.2248,71.3059,120122.0
2015-12-30 15:50:00,79.11,79.12,78.96,78.96,203045.0,71.3059,71.315,71.1707,71.1707,203045.0
2015-12-31 09:30:00,78.58,78.81,78.57,78.68,168442.0,70.8282,71.0355,70.8192,70.9184,168442.0
2015-12-31 09:40:00,78.68,78.76,78.56,78.64,298245.0,70.9184,70.9905,70.8102,70.8823,298245.0
2015-12-31 09:50:00,78.63,78.69,78.54,78.68,336334.0,70.8733,70.9274,70.7922,70.9184,336334.0
2015-12-31 10:00:00,78.67,78.72,78.58,78.65,139749.0,70.9093,70.9544,70.8282,70.8913,139749.0
2015-12-31 10:10:00,78.65,78.75,78.65,78.68,86912.0,70.8913,70.9815,70.8913,70.9184,86912.0
2015-12-31 10:20:00,78.67,78.69,78.56,78.59,169377.0,70.9093,70.9274,70.8102,70.8372,169377.0
2015-12-31 10:30:00,78.59,78.6,78.45,78.53,237191.0,70.8372,70.8463,70.711,70.7832,237191.0
2015-12-31 10:40:00,78.52,78.58,78.5,78.58,103561.0,70.7741,70.8282,70.7561,70.8282,103561.0
2015-12-31 10:50:00,78.58,78.61,78.5,78.53,77480.0,70.8282,70.8553,70.7561,70.7832,77480.0
2015-12-31 11:00:00,78.52,78.62,78.5,78.57,182651.0,70.7741,70.8643,70.7561,70.8192,182651.0
2015-12-31 11:10:00,78.57,78.61,78.54,78.59,64652.0,70.8192,70.8553,70.7922,70.8372,64652.0
2015-12-31 11:20:00,78.59,78.63,78.55,78.59,102192.0,70.8372,70.8733,70.8012,70.8372,102192.0
2015-12-31 11:30:00,78.59,78.65,78.55,78.64,150719.0,70.8372,70.8913,70.8012,70.8823,150719.0
2015-12-31 11:40:00,78.64,78.77,78.63,78.74,262163.0,70.8823,70.9995,70.8733,70.9724,262163.0
2015-12-31 11:50:00,78.75,78.8,78.71,78.8,100565.0,70.9815,71.0265,70.9454,71.0265,100565.0
2015-12-31 12:00:00,78.8,78.86,78.75,78.85,212850.0,71.0265,71.0806,70.9815,71.0716,212850.0
2015-12-31 12:10:00,78.85,78.85,78.77,78.84,97994.0,71.0716,71.0716,70.9995,71.0626,97994.0
2015-12-31 12:20:00,78.85,78.94,78.82,78.92,308722.0,71.0716,71.1527,71.0445,71.1347,308722.0
2015-12-31 12:30:00,78.92,78.92,78.87,78.9,120681.0,71.1347,71.1347,71.0896,71.1167,120681.0
2015-12-31 12:40:00,78.9,79.01,78.9,78.96,127034.0,71.1167,71.2158,71.1167,71.1707,127034.0
2015-12-31 12:50:00,78.95,78.95,78.85,78.85,127382.0,71.1617,71.1617,71.0716,71.0716,127382.0
2015-12-31 13:00:00,78.84,78.89,78.68,78.68,224450.0,71.0626,71.1076,70.9184,70.9184,224450.0
2015-12-31 13:10:00,78.68,78.75,78.67,78.72,55412.0,70.9184,70.9815,70.9093,70.9544,55412.0
2015-12-31 13:20:00,78.7,78.74,78.67,78.7,85987.0,70.9364,70.9724,70.9093,70.9364,85987.0
2015-12-31 13:30:00,78.69,78.71,78.65,78.69,61096.0,70.9274,70.9454,70.8913,70.9274,61096.0
2015-12-31 13:40:00,78.69,78.81,78.69,78.79,45258.0,70.9274,71.0355,70.9274,71.0175,45258.0
2015-12-31 13:50:00,78.78,78.82,78.76,78.81,38972.0,71.0085,71.0445,70.9905,71.0355,38972.0
2015-12-31 14:00:00,78.82,78.84,78.67,78.69,87423.0,71.0445,71.0626,70.9093,70.9274,87423.0
2015-12-31 14:10:00,78.69,78.71,78.67,78.69,65027.0,70.9274,70.9454,70.9093,70.9274,65027.0
2015-12-31 14:20:00,78.7,78.7,78.52,78.57,97599.0,70.9364,70.9364,70.7741,70.8192,97599.0
2015-12-31 14:30:00,78.57,78.57,78.43,78.46,139261.0,70.8192,70.8192,70.693,70.7201,139261.0
2015-12-31 14:40:00,78.45,78.54,78.45,78.53,72869.0,70.711,70.7922,70.711,70.7832,72869.0
2015-12-31 14:50:00,78.52,78.57,78.51,78.52,72333.0,70.7741,70.8192,70.7651,70.7741,72333.0
2015-12-31 15:00:00,78.52,78.52,78.4,78.41,62479.0,70.7741,70.7741,70.666,70.675,62479.0
2015-12-31 15:10:00,78.41,78.47,78.35,78.45,252645.0,70.675,70.7291,70.6209,70.711,252645.0
2015-12-31 15:20:00,78.45,78.46,78.38,78.39,147573.0,70.711,70.7201,70.648,70.657,147573.0
2015-12-31 15:30:00,78.38,78.54,78.38,78.5,252387.0,70.648,70.7922,70.648,70.7561,252387.0
2015-12-31 15:40:00,78.51,78.51,78.39,78.42,311287.0,70.7651,70.7651,70.657,70.684,311287.0
2015-12-31 15:50:00,78.41,78.41,78.15,78.16,665908.0,70.675,70.675,70.4406,70.4497,665908.0
2016-01-04 09:30:00,76.78,76.93,76.48,76.57,786996.0,69.2058,69.341,68.9354,69.0165,786996.0
2016-01-04 09:40:00,76.56,76.56,76.33,76.54,401849.0,69.0075,69.0075,68.8002,68.9895,401849.0
2016-01-04 09:50:00,76.55,76.74,76.55,76.62,422600.0,68.9985,69.1697,68.9985,69.0616,422600.0
2016-01-04 10:00:00,76.62,76.63,76.27,76.37,864999.0,69.0616,69.0706,68.7461,68.8362,864999.0
2016-01-04 10:10:00,76.37,76.52,76.32,76.49,353979.0,68.8362,68.9714,68.7912,68.9444,353979.0
2016-01-04 10:20:00,76.49,76.58,76.45,76.49,340854.0,68.9444,69.0255,68.9083,68.9444,340854.0
2016-01-04 10:30:00,76.49,76.5,76.23,76.38,222667.0,68.9444,68.9534,68.71,68.8453,222667.0
2016-01-04 10:40:00,76.38,76.5,76.24,76.5,417933.0,68.8453,68.9534,68.7191,68.9534,417933.0
2016-01-04 10:50:00,76.5,76.51,76.21,76.21,483769.0,68.9534,68.9624,68.692,68.692,483769.0
2016-01-04 11:00:00,76.21,76.21,75.98,76.05,307291.0,68.692,68.692,68.4847,68.5478,307291.0
2016-01-04 11:10:00,76.04,76.15,76.01,76.08,413418.0,68.5388,68.6379,68.5117,68.5748,413418.0
2016-01-04 11:20:00,76.09,76.12,76.02,76.11,521475.0,68.5839,68.6109,68.5208,68.6019,521475.0
2016-01-04 11:30:00,76.11,76.22,76.07,76.21,452167.0,68.6019,68.701,68.5658,68.692,452167.0
2016-01-04 11:40:00,76.21,76.29,76.17,76.29,418528.0,68.692,68.7641,68.656,68.7641,418528.0
2016-01-04 11:50:00,76.29,76.36,76.24,76.3,121556.0,68.7641,68.8272,68.7191,68.7731,121556.0
2016-01-04 12:00:00,76.29,76.33,76.18,76.27,88060.0,68.7641,68.8002,68.665,68.7461,88060.0
2016-01-04 12:10:00,76.25,76.28,76.18,76.23,151172.0,68.7281,68.7551,68.665,68.71,151172.0
2016-01-04 12:20:00,76.22,76.31,76.19,76.24,108734.0,68.701,68.7822,68.674,68.7191,108734.0
2016-01-04 12:30:00,76.24,76.29,76.16,76.28,89226.0,68.7191,68.7641,68.647,68.7551,89226.0
2016-01-04 12:40:00,76.28,76.43,76.22,76.37,108988.0,68.7551,68.8903,68.701,68.8362,108988.0
2016-01-04 12:50:00,76.37,76.47,76.37,76.42,104437.0,68.8362,68.9264,68.8362,68.8813,104437.0
2016-01-04 13:00:00,76.43,76.54,76.4,76.52,141611.0,68.8903,68.9895,68.8633,68.9714,141611.0
2016-01-04 13:10:00,76.52,76.63,76.51,76.52,98295.0,68.9714,69.0706,68.9624,68.9714,98295.0
2016-01-04 13:20:00,76.53,76.57,76.44,76.52,125203.0,68.9805,69.0165,68.8993,68.9714,125203.0
2016-01-04 13:30:00,76.51,76.61,76.47,76.61,114968.0,68.9624,69.0526,68.9264,69.0526,114968.0
2016-01-04 13:40:00,76.61,76.65,76.54,76.59,118339.0,69.0526,69.0886,68.9895,69.0345,118339.0
2016-01-04 13:50:00,76.58,76.67,76.53,76.57,148889.0,69.0255,69.1066,68.9805,69.0165,148889.0
2016-01-04 14:00:00,76.56,76.56,76.38,76.49,123513.0,69.0075,69.0075,68.8453,68.9444,123513.0
2016-01-04 14:10:00,76.48,76.5,76.37,76.49,222367.0,68.9354,68.9534,68.8362,68.9444,222367.0
2016-01-04 14:20:00,76.5,76.6,76.49,76.5,180055.0,68.9534,69.0435,68.9444,68.9534,180055.0
2016-01-04 14:30:00,76.5,76.52,76.28,76.36,173510.0,68.9534,68.9714,68.7551,68.8272,173510.0
2016-01-04 14:40:00,76.35,76.42,76.31,76.34,115374.0,68.8182,68.8813,68.7822,68.8092,115374.0
2016-01-04 14:50:00,76.34,76.37,76.24,76.34,821744.0,68.8092,68.8362,68.7191,68.8092,821744.0
2016-01-04 15:00:00,76.34,76.34,76.13,76.16,280098.0,68.8092,68.8092,68.6199,68.647,280098.0
2016-01-04 15:10:00,76.16,76.25,76.11,76.24,302806.0,68.647,68.7281,68.6019,68.7191,302806.0
2016-01-04 15:20:00,76.24,76.24,76.11,76.19,385921.0,68.7191,68.7191,68.6019,68.674,385921.0
2016-01-04 15:30:00,76.19,76.35,76.19,76.35,410546.0,68.674,68.8182,68.674,68.8182,410546.0
2016-01-04 15:40:00,76.35,76.71,76.34,76.69,405791.0,68.8182,69.1427,68.8092,69.1247,405791.0
2016-01-04 15:50:00,76.69,76.84,76.59,76.82,964534.0,69.1247,69.2599,69.0345,69.2418,964534.0
2016-01-05 09:30:00,76.89,77.15,76.89,76.96,406252.0,69.3049,69.5393,69.3049,69.368,406252.0
2016-01-05 09:40:00,76.96,77.05,76.86,76.87,262551.0,69.368,69.4492,69.2779,69.2869,262551.0
2016-01-05 09:50:00,76.88,76.91,76.54,76.55,209245.0,69.2959,69.323,68.9895,68.9985,209245.0
2016-01-05 10:00:00,76.57,76.63,76.46,76.46,171304.0,69.0165,69.0706,68.9174,68.9174,171304.0
2016-01-05 10:10:00,76.46,76.63,76.46,76.59,179251.0,68.9174,69.0706,68.9174,69.0345,179251.0
2016-01-05 10:20:00,76.59,76.59,76.35,76.37,144095.0,69.0345,69.0345,68.8182,68.8362,144095.0
2016-01-05 10:30:00,76.36,76.6,76.3,76.59,178777.0,68.8272,69.0435,68.7731,69.0345,178777.0
2016-01-05 10:40:00,76.59,76.71,76.56,76.65,133308.0,69.0345,69.1427,69.0075,69.0886,133308.0
2016-01-05 10:50:00,76.66,76.74,76.63,76.69,110721.0,69.0976,69.1697,69.0706,69.1247,110721.0
2016-01-05 11:00:00,76.69,76.73,76.64,76.64,103398.0,69.1247,69.1607,69.0796,69.0796,103398.0
2016-01-05 11:10:00,76.64,76.65,76.49,76.5,303841.0,69.0796,69.0886,68.9444,68.9534,303841.0
2016-01-05 11:20:00,76.51,76.6,76.47,76.51,159076.0,68.9624,69.0435,68.9264,68.9624,159076.0
2016-01-05 11:30:00,76.5,76.67,76.5,76.59,84639.0,68.9534,69.1066,68.9534,69.0345,84639.0
2016-01-05 11:40:00,76.59,76.67,76.49,76.56,113842.0,69.0345,69.1066,68.9444,69.0075,113842.0
2016-01-05 11:50:00,76.56,76.59,76.47,76.52,185090.0,69.0075,69.0345,68.9264,68.9714,185090.0
2016-01-05 12:00:00,76.52,76.52,76.23,76.27,85901.0,68.9714,68.9714,68.71,68.7461,85901.0
2016-01-05 12:10:00,76.27,76.32,76.17,76.25,237492.0,68.7461,68.7912,68.656,68.7281,237492.0
2016-01-05 12:20:00,76.25,76.38,76.22,76.36,199070.0,68.7281,68.8453,68.701,68.8272,199070.0
2016-01-05 12:30:00,76.36,76.4,76.3,76.38,108251.0,68.8272,68.8633,68.7731,68.8453,108251.0
2016-01-05 12:40:00,76.38,76.38,76.21,76.23,68873.0,68.8453,68.8453,68.692,68.71,68873.0
2016-01-05 12:50:00,76.23,76.39,76.18,76.39,140994.0,68.71,68.8543,68.665,68.8543,140994.0
2016-01-05 13:00:00,76.39,76.5,76.36,76.41,136844.0,68.8543,68.9534,68.8272,68.8723,136844.0
2016-01-05 13:10:00,76.42,76.49,76.35,76.38,59771.0,68.8813,68.9444,68.8182,68.8453,59771.0
2016-01-05 13:20:00,76.37,76.43,76.32,76.43,222343.0,68.8362,68.8903,68.7912,68.8903,222343.0
2016-01-05 13:30:00,76.43,76.47,76.37,76.47,439575.0,68.8903,68.9264,68.8362,68.9264,439575.0
2016-01-05 13:40:00,76.47,76.71,76.47,76.7,190864.0,68.9264,69.1427,68.9264,69.1337,190864.0
2016-01-05 13:50:00,76.7,76.77,76.68,76.7,155101.0,69.1337,69.1968,69.1157,69.1337,155101.0
2016-01-05 14:00:00,76.71,76.72,76.63,76.72,211410.0,69.1427,69.1517,69.0706,69.1517,211410.0
2016-01-05 14:10:00,76.72,76.82,76.69,76.81,117743.0,69.1517,69.2418,69.1247,69.2328,117743.0
2016-01-05 14:20:00,76.82,76.95,76.82,76.89,154379.0,69.2418,69.359,69.2418,69.3049,154379.0
2016-01-05 14:30:00,76.88,76.91,76.76,76.8,104317.0,69.2959,69.323,69.1878,69.2238,104317.0
2016-01-05 14:40:00,76.81,76.82,76.7,76.78,114954.0,69.2328,69.2418,69.1337,69.2058,114954.0
2016-01-05 14:50:00,76.79,76.82,76.69,76.73,69323.0,69.2148,69.2418,69.1247,69.1607,69323.0
2016-01-05 15:00:00,76.73,76.75,76.59,76.65,168074.0,69.1607,69.1788,69.0345,69.0886,168074.0
2016-01-05 15:10:00,76.64,76.73,76.59,76.61,158379.0,69.0796,69.1607,69.0345,69.0526,158379.0
2016-01-05 15:20:00,76.61,76.69,76.49,76.68,168430.0,69.0526,69.1247,68.9444,69.1157,168430.0
2016-01-05 15:30:00,76.68,76.75,76.62,76.67,324653.0,69.1157,69.1788,69.0616,69.1066,324653.0
2016-01-05 15:40:00,76.68,76.83,76.67,76.73,265992.0,69.1157,69.2509,69.1066,69.1607,265992.0
2016-01-05 15:50:00,76.74,76.77,76.64,76.71,313991.0,69.1697,69.1968,69.0796,69.1427,313991.0
2016-01-06 09:30:00,75.6,75.92,75.36,75.89,424467.0,68.1422,68.4306,67.9259,68.4036,424467.0
2016-01-06 09:40:00,75.9,76.09,75.81,76.09,562340.0,68.4126,68.5839,68.3315,68.5839,562340.0
2016-01-06 09:50:00,76.08,76.2,76.04,76.11,287071.0,68.5748,68.683,68.5388,68.6019,287071.0
2016-01-06 10:00:00,76.1,76.14,75.86,76.02,416415.0,68.5929,68.6289,68.3765,68.5208,416415.0
2016-01-06 10:10:00,76.02,76.03,75.89,76.03,135401.0,68.5208,68.5298,68.4036,68.5298,135401.0
2016-01-06 10:20:00,76.03,76.25,76.03,76.23,148855.0,68.5298,68.7281,68.5298,68.71,148855.0
2016-01-06 10:30:00,76.22,76.23,76.01,76.04,168025.0,68.701,68.71,68.5117,68.5388,168025.0
2016-01-06 10:40:00,76.03,76.14,75.99,76.08,128762.0,68.5298,68.6289,68.4937,68.5748,128762.0
2016-01-06 10:50:00,76.07,76.21,76.02,76.2,100849.0,68.5658,68.692,68.5208,68.683,100849.0
2016-01-06 11:00:00,76.2,76.3,76.12,76.15,122776.0,68.683,68.7731,68.6109,68.6379,122776.0
2016-01-06 11:10:00,76.15,76.23,76.04,76.21,121282.0,68.6379,68.71,68.5388,68.692,121282.0
2016-01-06 11:20:00,76.23,76.36,76.22,76.26,421566.0,68.71,68.8272,68.701,68.7371,421566.0
2016-01-06 11:30:00,76.27,76.31,76.21,76.31,225658.0,68.7461,68.7822,68.692,68.7822,225658.0
2016-01-06 11:40:00,76.31,76.37,76.21,76.27,252136.0,68.7822,68.8362,68.692,68.7461,252136.0
2016-01-06 11:50:00,76.26,76.29,76.13,76.16,382955.0,68.7371,68.7641,68.6199,68.647,382955.0
2016-01-06 12:00:00,76.16,76.17,75.98,76.05,839330.0,68.647,68.656,68.4847,68.5478,839330.0
2016-01-06 12:10:00,76.05,76.09,76.01,76.03,119348.0,68.5478,68.5839,68.5117,68.5298,119348.0
2016-01-06 12:20:00,76.04,76.24,75.94,75.98,153708.0,68.5388,68.7191,68.4487,68.4847,153708.0
2016-01-06 12:30:00,75.97,76.15,75.93,76.06,161063.0,68.4757,68.6379,68.4396,68.5568,161063.0
2016-01-06 12:40:00,76.06,76.12,75.98,76.09,125538.0,68.5568,68.6109,68.4847,68.5839,125538.0
2016-01-06 12:50:00,76.08,76.13,76.0,76.0,69445.0,68.5748,68.6199,68.5027,68.5027,69445.0
2016-01-06 13:00:00,76.0,76.05,75.95,75.95,95272.0,68.5027,68.5478,68.4577,68.4577,95272.0
2016-01-06 13:10:00,75.95,75.98,75.84,75.86,126128.0,68.4577,68.4847,68.3585,68.3765,126128.0
2016-01-06 13:20:00,75.86,75.89,75.82,75.86,59774.0,68.3765,68.4036,68.3405,68.3765,59774.0
2016-01-06 13:30:00,75.86,75.93,75.78,75.88,65440.0,68.3765,68.4396,68.3044,68.3946,65440.0
2016-01-06 13:40:00,75.9,75.9,75.77,75.78,50401.0,68.4126,68.4126,68.2954,68.3044,50401.0
2016-01-06 13:50:00,75.79,75.86,75.77,75.8,94572.0,68.3135,68.3765,68.2954,68.3225,94572.0
2016-01-06 14:00:00,75.8,76.01,75.75,76.01,318594.0,68.3225,68.5117,68.2774,68.5117,318594.0
2016-01-06 14:10:00,76.0,76.02,75.89,75.98,250045.0,68.5027,68.5208,68.4036,68.4847,250045.0
2016-01-06 14:20:00,75.99,76.0,75.86,75.9,128100.0,68.4937,68.5027,68.3765,68.4126,128100.0
2016-01-06 14:30:00,75.9,75.93,75.82,75.83,126049.0,68.4126,68.4396,68.3405,68.3495,126049.0
2016-01-06 14:40:00,75.84,75.85,75.49,75.51,309611.0,68.3585,68.3675,68.043,68.0611,309611.0
2016-01-06 14:50:00,75.5,75.52,75.43,75.45,211998.0,68.0521,68.0701,67.989,68.007,211998.0
2016-01-06 15:00:00,75.45,75.58,75.42,75.57,575558.0,68.007,68.1242,67.98,68.1152,575558.0
2016-01-06 15:10:00,75.58,75.73,75.54,75.72,195395.0,68.1242,68.2594,68.0881,68.2504,195395.0
2016-01-06 15:20:00,75.73,75.84,75.68,75.81,410129.0,68.2594,68.3585,68.2143,68.3315,410129.0
2016-01-06 15:30:00,75.82,75.99,75.81,75.97,272020.0,68.3405,68.4937,68.3315,68.4757,272020.0
2016-01-06 15:40:00,75.96,75.97,75.82,75.87,219351.0,68.4667,68.4757,68.3405,68.3856,219351.0
2016-01-06 15:50:00,75.88,75.96,75.71,75.96,690010.0,68.3946,68.4667,68.2413,68.4667,690010.0
2016-01-07 09:30:00,74.46,75.14,74.46,75.14,506912.0,67.1147,67.7276,67.1147,67.7276,506912.0
2016-01-07 09:40:00,75.12,75.34,75.04,75.33,326706.0,67.7095,67.9078,67.6374,67.8988,326706.0
2016-01-07 09:50:00,75.33,75.38,75.15,75.2,363735.0,67.8988,67.9439,67.7366,67.7817,363735.0
2016-01-07 10:00:00,75.19,75.3,75.06,75.15,243951.0,67.7726,67.8718,67.6555,67.7366,243951.0
2016-01-07 10:10:00,75.14,75.41,75.07,75.4,237767.0,67.7276,67.9709,67.6645,67.9619,237767.0
2016-01-07 10:20:00,75.4,75.45,75.22,75.35,447232.0,67.9619,68.007,67.7997,67.9169,447232.0
2016-01-07 10:30:00,75.36,75.6,75.36,75.54,248795.0,67.9259,68.1422,67.9259,68.0881,248795.0
2016-01-07 10:40:00,75.53,75.56,75.35,75.46,785256.0,68.0791,68.1061,67.9169,68.016,785256.0
2016-01-07 10:50:00,75.46,75.69,75.46,75.64,198818.0,68.016,68.2233,68.016,68.1782,198818.0
2016-01-07 11:00:00,75.64,75.71,75.54,75.55,558123.0,68.1782,68.2413,68.0881,68.0971,558123.0
2016-01-07 11:10:00,75.53,75.6,75.45,75.47,256269.0,68.0791,68.1422,68.007,68.025,256269.0
2016-01-07 11:20:00,75.49,75.53,75.35,75.46,186422.0,68.043,68.0791,67.9169,68.016,186422.0
2016-01-07 11:30:00,75.46,75.56,75.43,75.55,408505.0,68.016,68.1061,67.989,68.0971,408505.0
2016-01-07 11:40:00,75.54,75.59,75.34,75.45,133718.0,68.0881,68.1332,67.9078,68.007,133718.0
2016-01-07 11:50:00,75.46,75.55,75.38,75.39,169796.0,68.016,68.0971,67.9439,67.9529,169796.0
2016-01-07 12:00:00,75.38,75.46,75.33,75.41,83972.0,67.9439,68.016,67.8988,67.9709,83972.0
2016-01-07 12:10:00,75.4,75.6,75.35,75.53,86271.0,67.9619,68.1422,67.9169,68.0791,86271.0
2016-01-07 12:20:00,75.53,75.55,75.41,75.42,177653.0,68.0791,68.0971,67.9709,67.98,177653.0
2016-01-07 12:30:00,75.42,75.47,75.25,75.26,212176.0,67.98,68.025,67.8267,67.8357,212176.0
2016-01-07 12:40:00,75.26,75.38,75.25,75.36,181723.0,67.8357,67.9439,67.8267,67.9259,181723.0
2016-01-07 12:50:00,75.36,75.36,75.17,75.17,139070.0,67.9259,67.9259,67.7546,67.7546,139070.0
2016-01-07 13:00:00,75.17,75.2,74.96,74.97,231490.0,67.7546,67.7817,67.5653,67.5743,231490.0
2016-01-07 13:10:00,74.97,74.98,74.79,74.81,288646.0,67.5743,67.5834,67.4121,67.4301,288646.0
2016-01-07 13:20:00,74.81,74.85,74.69,74.77,240139.0,67.4301,67.4662,67.322,67.3941,240139.0
2016-01-07 13:30:00,74.76,74.76,74.35,74.44,341201.0,67.3851,67.3851,67.0155,67.0966,341201.0
2016-01-07 13:40:00,74.43,74.64,74.34,74.63,213639.0,67.0876,67.2769,67.0065,67.2679,213639.0
2016-01-07 13:50:00,74.63,74.7,74.47,74.5,163803.0,67.2679,67.331,67.1237,67.1507,163803.0
2016-01-07 14:00:00,74.5,74.56,74.39,74.48,160096.0,67.1507,67.2048,67.0516,67.1327,160096.0
2016-01-07 14:10:00,74.48,74.59,74.42,74.56,208795.0,67.1327,67.2318,67.0786,67.2048,208795.0
2016-01-07 14:20:00,74.55,74.6,74.37,74.39,132053.0,67.1958,67.2408,67.0335,67.0516,132053.0
2016-01-07 14:30:00,74.38,74.63,74.29,74.63,409756.0,67.0425,67.2679,66.9614,67.2679,409756.0
2016-01-07 14:40:00,74.63,74.86,74.56,74.84,158340.0,67.2679,67.4752,67.2048,67.4572,158340.0
2016-01-07 14:50:00,74.83,74.86,74.61,74.62,290833.0,67.4482,67.4752,67.2499,67.2589,290833.0
2016-01-07 15:00:00,74.59,74.67,74.47,74.67,347320.0,67.2318,67.3039,67.1237,67.3039,347320.0
2016-01-07 15:10:00,74.68,74.75,74.47,74.54,246005.0,67.313,67.376,67.1237,67.1868,246005.0
2016-01-07 15:20:00,74.54,74.54,74.25,74.25,249642.0,67.1868,67.1868,66.9254,66.9254,249642.0
2016-01-07 15:30:00,74.25,74.66,74.23,74.61,398911.0,66.9254,67.2949,66.9073,67.2499,398911.0
2016-01-07 15:40:00,74.6,74.72,74.4,74.62,372353.0,67.2408,67.349,67.0606,67.2589,372353.0
2016-01-07 15:50:00,74.62,74.69,74.39,74.39,840229.0,67.2589,67.322,67.0516,67.0516,840229.0
2016-01-08 09:30:00,75.01,75.34,74.89,75.1,400934.0,67.6104,67.9078,67.5022,67.6915,400934.0
2016-01-08 09:40:00,75.1,75.11,74.84,75.03,269924.0,67.6915,67.7005,67.4572,67.6284,269924.0
2016-01-08 09:50:00,75.02,75.22,74.95,75.2,274323.0,67.6194,67.7997,67.5563,67.7817,274323.0
2016-01-08 10:00:00,75.19,75.2,74.76,74.77,298355.0,67.7726,67.7817,67.3851,67.3941,298355.0
2016-01-08 10:10:00,74.76,74.81,74.62,74.7,229798.0,67.3851,67.4301,67.2589,67.331,229798.0
2016-01-08 10:20:00,74.7,74.85,74.54,74.78,445913.0,67.331,67.4662,67.1868,67.4031,445913.0
2016-01-08 10:30:00,74.78,74.87,74.64,74.69,468139.0,67.4031,67.4842,67.2769,67.322,468139.0
2016-01-08 10:40:00,74.69,74.9,74.63,74.87,330071.0,67.322,67.5112,67.2679,67.4842,330071.0
2016-01-08 10:50:00,74.87,74.89,74.67,74.71,291569.0,67.4842,67.5022,67.3039,67.34,291569.0
2016-01-08 11:00:00,74.72,74.82,74.66,74.74,402174.0,67.349,67.4391,67.2949,67.367,402174.0
2016-01-08 11:10:00,74.73,74.74,74.56,74.58,200948.0,67.358,67.367,67.2048,67.2228,200948.0
2016-01-08 11:20:00,74.57,74.58,74.41,74.47,314659.0,67.2138,67.2228,67.0696,67.1237,314659.0
2016-01-08 11:30:00,74.47,74.47,74.2,74.3,323175.0,67.1237,67.1237,66.8803,66.9704,323175.0
2016-01-08 11:40:00,74.3,74.47,74.15,74.46,139287.0,66.9704,67.1237,66.8352,67.1147,139287.0
2016-01-08 11:50:00,74.46,74.66,74.41,74.62,201298.0,67.1147,67.2949,67.0696,67.2589,201298.0
2016-01-08 12:00:00,74.62,74.78,74.54,74.78,194935.0,67.2589,67.4031,67.1868,67.4031,194935.0
2016-01-08 12:10:00,74.77,74.85,74.68,74.83,102877.0,67.3941,67.4662,67.313,67.4482,102877.0
2016-01-08 12:20:00,74.83,74.88,74.78,74.85,161423.0,67.4482,67.4932,67.4031,67.4662,161423.0
2016-01-08 12:30:00,74.86,74.86,74.6,74.6,119951.0,67.4752,67.4752,67.2408,67.2408,119951.0
2016-01-08 12:40:00,74.62,74.74,74.59,74.7,67913.0,67.2589,67.367,67.2318,67.331,67913.0
2016-01-08 12:50:00,74.7,74.7,74.57,74.59,62237.0,67.331,67.331,67.2138,67.2318,62237.0
2016-01-08 13:00:00,74.59,74.68,74.38,74.44,111758.0,67.2318,67.313,67.0425,67.0966,111758.0
2016-01-08 13:10:00,74.43,74.46,74.36,74.46,40933.0,67.0876,67.1147,67.0245,67.1147,40933.0
2016-01-08 13:20:00,74.44,74.49,74.25,74.35,120549.0,67.0966,67.1417,66.9254,67.0155,120549.0
2016-01-08 13:30:00,74.35,74.52,74.32,74.49,182973.0,67.0155,67.1687,66.9885,67.1417,182973.0
2016-01-08 13:40:00,74.49,74.51,74.31,74.31,167547.0,67.1417,67.1597,66.9795,66.9795,167547.0
2016-01-08 13:50:00,74.31,74.41,74.31,74.34,161276.0,66.9795,67.0696,66.9795,67.0065,161276.0
2016-01-08 14:00:00,74.35,74.46,74.33,74.41,189008.0,67.0155,67.1147,66.9975,67.0696,189008.0
2016-01-08 14:10:00,74.41,74.41,74.24,74.34,173220.0,67.0696,67.0696,66.9164,67.0065,173220.0
2016-01-08 14:20:00,74.32,74.33,74.11,74.15,169989.0,66.9885,66.9975,66.7992,66.8352,169989.0
2016-01-08 14:30:00,74.12,74.22,74.03,74.08,155102.0,66.8082,66.8983,66.7271,66.7721,155102.0
2016-01-08 14:40:00,74.08,74.31,74.04,74.24,139030.0,66.7721,66.9795,66.7361,66.9164,139030.0
2016-01-08 14:50:00,74.25,74.27,74.09,74.13,247977.0,66.9254,66.9434,66.7812,66.8172,247977.0
2016-01-08 15:00:00,74.13,74.23,74.08,74.16,189120.0,66.8172,66.9073,66.7721,66.8442,189120.0
2016-01-08 15:10:00,74.15,74.23,74.02,74.03,279691.0,66.8352,66.9073,66.7181,66.7271,279691.0
2016-01-08 15:20:00,74.03,74.11,73.93,73.95,206124.0,66.7271,66.7992,66.6369,66.655,206124.0
2016-01-08 15:30:00,73.95,73.95,73.76,73.8,235973.0,66.655,66.655,66.4837,66.5198,235973.0
2016-01-08 15:40:00,73.8,73.85,73.57,73.57,332581.0,66.5198,66.5648,66.3125,66.3125,332581.0
2016-01-08 15:50:00,73.57,73.65,73.44,73.6,737329.0,66.3125,66.3846,66.1953,66.3395,737329.0
2016-01-11 09:30:00,74.05,74.46,74.05,74.24,585875.0,66.7451,67.1147,66.7451,66.9164,585875.0
2016-01-11 09:40:00,74.24,74.28,73.99,73.99,431876.0,66.9164,66.9524,66.691,66.691,431876.0
2016-01-11 09:50:00,74.0,74.01,73.86,73.91,333084.0,66.7,66.709,66.5738,66.6189,333084.0
2016-01-11 10:00:00,73.9,74.1,73.88,74.04,251286.0,66.6099,66.7902,66.5919,66.7361,251286.0
2016-01-11 10:10:00,74.04,74.16,73.84,73.95,212552.0,66.7361,66.8442,66.5558,66.655,212552.0
2016-01-11 10:20:00,73.94,74.14,73.94,74.05,164174.0,66.646,66.8262,66.646,66.7451,164174.0
2016-01-11 10:30:00,74.06,74.34,74.06,74.25,268427.0,66.7541,67.0065,66.7541,66.9254,268427.0
2016-01-11 10:40:00,74.24,74.32,74.06,74.13,298403.0,66.9164,66.9885,66.7541,66.8172,298403.0
2016-01-11 10:50:00,74.13,74.17,73.8,73.86,319129.0,66.8172,66.8533,66.5198,66.5738,319129.0
2016-01-11 11:00:00,73.86,73.89,73.66,73.71,569246.0,66.5738,66.6009,66.3936,66.4386,569246.0
2016-01-11 11:10:00,73.71,74.01,73.71,73.95,422428.0,66.4386,66.709,66.4386,66.655,422428.0
2016-01-11 11:20:00,73.94,73.97,73.83,73.93,262200.0,66.646,66.673,66.5468,66.6369,262200.0
2016-01-11 11:30:00,73.93,74.05,73.77,74.01,491171.0,66.6369,66.7451,66.4927,66.709,491171.0
2016-01-11 11:40:00,74.01,74.25,73.99,74.21,213003.0,66.709,66.9254,66.691,66.8893,213003.0
2016-01-11 11:50:00,74.2,74.36,74.15,74.23,155253.0,66.8803,67.0245,66.8352,66.9073,155253.0
2016-01-11 12:00:00,74.23,74.26,74.14,74.16,397282.0,66.9073,66.9344,66.8262,66.8442,397282.0
2016-01-11 12:10:00,74.16,74.22,73.95,73.98,172182.0,66.8442,66.8983,66.655,66.682,172182.0
2016-01-11 12:20:00,73.98,74.01,73.81,73.84,203625.0,66.682,66.709,66.5288,66.5558,203625.0
2016-01-11 12:30:00,73.84,73.97,73.83,73.85,270736.0,66.5558,66.673,66.5468,66.5648,270736.0
2016-01-11 12:40:00,73.84,73.94,73.76,73.87,239355.0,66.5558,66.646,66.4837,66.5829,239355.0
2016-01-11 12:50:00,73.88,73.92,73.74,73.83,154328.0,66.5919,66.6279,66.4657,66.5468,154328.0
2016-01-11 13:00:00,73.84,73.91,73.76,73.78,150817.0,66.5558,66.6189,66.4837,66.5017,150817.0
2016-01-11 13:10:00,73.78,73.81,73.57,73.66,282056.0,66.5017,66.5288,66.3125,66.3936,282056.0
2016-01-11 13:20:00,73.67,73.67,73.48,73.48,158673.0,66.4026,66.4026,66.2313,66.2313,158673.0
2016-01-11 13:30:00,73.48,73.55,73.32,73.4,180787.0,66.2313,66.2944,66.0871,66.1592,180787.0
2016-01-11 13:40:00,73.39,73.42,73.16,73.17,272511.0,66.1502,66.1772,65.9429,65.9519,272511.0
2016-01-11 13:50:00,73.16,73.3,73.11,73.24,439186.0,65.9429,66.0691,65.8978,66.015,439186.0
2016-01-11 14:00:00,73.24,73.5,73.18,73.49,261134.0,66.015,66.2494,65.9609,66.2403,261134.0
2016-01-11 14:10:00,73.5,73.72,73.47,73.65,339716.0,66.2494,66.4477,66.2223,66.3846,339716.0
2016-01-11 14:20:00,73.65,73.81,73.54,73.74,354405.0,66.3846,66.5288,66.2854,66.4657,354405.0
2016-01-11 14:30:00,73.75,73.79,73.66,73.79,257543.0,66.4747,66.5107,66.3936,66.5107,257543.0
2016-01-11 14:40:00,73.78,73.88,73.75,73.78,295647.0,66.5017,66.5919,66.4747,66.5017,295647.0
2016-01-11 14:50:00,73.78,73.79,73.61,73.65,433133.0,66.5017,66.5107,66.3485,66.3846,433133.0
2016-01-11 15:00:00,73.65,73.74,73.51,73.6,246611.0,66.3846,66.4657,66.2584,66.3395,246611.0
2016-01-11 15:10:00,73.59,73.59,73.38,73.48,265317.0,66.3305,66.3305,66.1412,66.2313,265317.0
2016-01-11 15:20:00,73.47,74.12,73.45,74.09,416081.0,66.2223,66.8082,66.2043,66.7812,416081.0
2016-01-11 15:30:00,74.1,74.42,74.08,74.34,580461.0,66.7902,67.0786,66.7721,67.0065,580461.0
2016-01-11 15:40:00,74.34,74.49,74.21,74.27,508012.0,67.0065,67.1417,66.8893,66.9434,508012.0
2016-01-11 15:50:00,74.28,74.43,74.23,74.23,641715.0,66.9524,67.0876,66.9073,66.9073,641715.0
2016-01-12 09:30:00,74.71,75.29,74.71,75.28,405758.0,67.34,67.8628,67.34,67.8538,405758.0
2016-01-12 09:40:00,75.28,75.46,75.24,75.36,339374.0,67.8538,68.016,67.8177,67.9259,339374.0
2016-01-12 09:50:00,75.36,75.41,75.07,75.12,148007.0,67.9259,67.9709,67.6645,67.7095,148007.0
2016-01-12 10:00:00,75.13,75.24,74.94,74.98,289138.0,67.7186,67.8177,67.5473,67.5834,289138.0
2016-01-12 10:10:00,74.98,75.16,74.86,75.01,310217.0,67.5834,67.7456,67.4752,67.6104,310217.0
2016-01-12 10:20:00,75.0,75.03,74.79,74.87,195853.0,67.6014,67.6284,67.4121,67.4842,195853.0
2016-01-12 10:30:00,74.87,75.11,74.85,74.98,157368.0,67.4842,67.7005,67.4662,67.5834,157368.0
2016-01-12 10:40:00,74.99,75.02,74.77,74.78,210548.0,67.5924,67.6194,67.3941,67.4031,210548.0
2016-01-12 10:50:00,74.78,75.0,74.77,74.98,116733.0,67.4031,67.6014,67.3941,67.5834,116733.0
2016-01-12 11:00:00,74.96,75.03,74.85,74.86,99731.0,67.5653,67.6284,67.4662,67.4752,99731.0
2016-01-12 11:10:00,74.86,74.87,74.72,74.85,145731.0,67.4752,67.4842,67.349,67.4662,145731.0
2016-01-12 11:20:00,74.84,74.88,74.66,74.73,139217.0,67.4572,67.4932,67.2949,67.358,139217.0
2016-01-12 11:30:00,74.72,74.73,74.43,74.48,153794.0,67.349,67.358,67.0876,67.1327,153794.0
2016-01-12 11:40:00,74.49,74.76,74.48,74.75,182522.0,67.1417,67.3851,67.1327,67.376,182522.0
2016-01-12 11:50:00,74.76,74.79,74.66,74.71,128036.0,67.3851,67.4121,67.2949,67.34,128036.0
2016-01-12 12:00:00,74.71,74.86,74.67,74.81,79613.0,67.34,67.4752,67.3039,67.4301,79613.0
2016-01-12 12:10:00,74.8,74.81,74.61,74.62,58692.0,67.4211,67.4301,67.2499,67.2589,58692.0
2016-01-12 12:20:00,74.63,74.74,74.56,74.67,251500.0,67.2679,67.367,67.2048,67.3039,251500.0
2016-01-12 12:30:00,74.64,74.73,74.45,74.49,199571.0,67.2769,67.358,67.1056,67.1417,199571.0
2016-01-12 12:40:00,74.49,74.6,74.37,74.58,168027.0,67.1417,67.2408,67.0335,67.2228,168027.0
2016-01-12 12:50:00,74.58,74.66,74.52,74.53,173606.0,67.2228,67.2949,67.1687,67.1777,173606.0
2016-01-12 13:00:00,74.53,74.71,74.53,74.67,130592.0,67.1777,67.34,67.1777,67.3039,130592.0
2016-01-12 13:10:00,74.65,74.83,74.62,74.74,164766.0,67.2859,67.4482,67.2589,67.367,164766.0
2016-01-12 13:20:00,74.73,74.73,74.55,74.57,117993.0,67.358,67.358,67.1958,67.2138,117993.0
2016-01-12 13:30:00,74.55,74.65,74.46,74.57,199214.0,67.1958,67.2859,67.1147,67.2138,199214.0
2016-01-12 13:40:00,74.58,74.72,74.55,74.7,104436.0,67.2228,67.349,67.1958,67.331,104436.0
2016-01-12 13:50:00,74.7,74.76,74.49,74.49,92457.0,67.331,67.3851,67.1417,67.1417,92457.0
2016-01-12 14:00:00,74.48,74.51,74.22,74.33,278549.0,67.1327,67.1597,66.8983,66.9975,278549.0
2016-01-12 14:10:00,74.32,74.4,74.17,74.2,135453.0,66.9885,67.0606,66.8533,66.8803,135453.0
2016-01-12 14:20:00,74.19,74.47,74.14,74.41,170854.0,66.8713,67.1237,66.8262,67.0696,170854.0
2016-01-12 14:30:00,74.39,74.7,74.39,74.67,223940.0,67.0516,67.331,67.0516,67.3039,223940.0
2016-01-12 14:40:00,74.67,74.68,74.48,74.55,143794.0,67.3039,67.313,67.1327,67.1958,143794.0
2016-01-12 14:50:00,74.56,74.83,74.51,74.78,200650.0,67.2048,67.4482,67.1597,67.4031,200650.0
2016-01-12 15:00:00,74.78,74.81,74.57,74.58,197937.0,67.4031,67.4301,67.2138,67.2228,197937.0
2016-01-12 15:10:00,74.59,74.89,74.59,74.88,296080.0,67.2318,67.5022,67.2318,67.4932,296080.0
2016-01-12 15:20:00,74.88,75.11,74.85,74.97,326885.0,67.4932,67.7005,67.4662,67.5743,326885.0
2016-01-12 15:30:00,74.97,75.08,74.87,74.95,262849.0,67.5743,67.6735,67.4842,67.5563,262849.0
2016-01-12 15:40:00,74.93,75.2,74.91,75.1,409174.0,67.5383,67.7817,67.5203,67.6915,409174.0
2016-01-12 15:50:00,75.1,75.12,75.0,75.01,662857.0,67.6915,67.7095,67.6014,67.6104,662857.0
2016-01-13 09:30:00,75.32,75.32,74.93,75.1,417680.0,67.8898,67.8898,67.5383,67.6915,417680.0
2016-01-13 09:40:00,75.1,75.12,74.81,74.89,361804.0,67.6915,67.7095,67.4301,67.5022,361804.0
2016-01-13 09:50:00,74.87,74.88,74.66,74.67,595786.0,67.4842,67.4932,67.2949,67.3039,595786.0
2016-01-13 10:00:00,74.68,74.84,74.63,74.82,693874.0,67.313,67.4572,67.2679,67.4391,693874.0
2016-01-13 10:10:00,74.81,74.82,74.48,74.51,229570.0,67.4301,67.4391,67.1327,67.1597,229570.0
2016-01-13 10:20:00,74.51,74.64,74.48,74.58,135703.0,67.1597,67.2769,67.1327,67.2228,135703.0
2016-01-13 10:30:00,74.57,74.58,74.29,74.3,425673.0,67.2138,67.2228,66.9614,66.9704,425673.0
2016-01-13 10:40:00,74.3,74.5,74.27,74.47,235090.0,66.9704,67.1507,66.9434,67.1237,235090.0
2016-01-13 10:50:00,74.47,74.55,74.33,74.47,169664.0,67.1237,67.1958,66.9975,67.1237,169664.0
2016-01-13 11:00:00,74.48,74.48,74.18,74.19,222329.0,67.1327,67.1327,66.8623,66.8713,222329.0
2016-01-13 11:10:00,74.18,74.59,74.18,74.58,179530.0,66.8623,67.2318,66.8623,67.2228,179530.0
2016-01-13 11:20:00,74.58,74.62,74.4,74.43,131317.0,67.2228,67.2589,67.0606,67.0876,131317.0
2016-01-13 11:30:00,74.41,74.62,74.39,74.5,224047.0,67.0696,67.2589,67.0516,67.1507,224047.0
2016-01-13 11:40:00,74.5,74.53,74.27,74.28,97683.0,67.1507,67.1777,66.9434,66.9524,97683.0
2016-01-13 11:50:00,74.27,74.31,74.03,74.08,207423.0,66.9434,66.9795,66.7271,66.7721,207423.0
2016-01-13 12:00:00,74.07,74.13,73.99,74.06,139938.0,66.7631,66.8172,66.691,66.7541,139938.0
2016-01-13 12:10:00,74.06,74.15,74.01,74.08,132044.0,66.7541,66.8352,66.709,66.7721,132044.0
2016-01-13 12:20:00,74.06,74.17,74.01,74.1,358926.0,66.7541,66.8533,66.709,66.7902,358926.0
2016-01-13 12:30:00,74.1,74.1,73.87,73.89,325972.0,66.7902,66.7902,66.5829,66.6009,325972.0
2016-01-13 12:40:00,73.88,73.98,73.84,73.92,116363.0,66.5919,66.682,66.5558,66.6279,116363.0
2016-01-13 12:50:00,73.92,73.92,73.78,73.83,164323.0,66.6279,66.6279,66.5017,66.5468,164323.0
2016-01-13 13:00:00,73.81,73.87,73.74,73.85,209018.0,66.5288,66.5829,66.4657,66.5648,209018.0
2016-01-13 13:10:00,73.85,73.91,73.76,73.76,136077.0,66.5648,66.6189,66.4837,66.4837,136077.0
2016-01-13 13:20:00,73.76,73.8,73.58,73.59,147920.0,66.4837,66.5198,66.3215,66.3305,147920.0
2016-01-13 13:30:00,73.58,73.66,73.37,73.38,187554.0,66.3215,66.3936,66.1322,66.1412,187554.0
2016-01-13 13:40:00,73.37,73.41,73.14,73.2,244566.0,66.1322,66.1682,65.9249,65.979,244566.0
2016-01-13 13:50:00,73.2,73.37,73.11,73.15,317708.0,65.979,66.1322,65.8978,65.9339,317708.0
2016-01-13 14:00:00,73.14,73.24,72.97,73.11,595131.0,65.9249,66.015,65.7716,65.8978,595131.0
2016-01-13 14:10:00,73.11,73.19,72.93,73.0,480088.0,65.8978,65.9699,65.7356,65.7987,480088.0
2016-01-13 14:20:00,72.99,73.02,72.82,72.99,440592.0,65.7897,65.8167,65.6364,65.7897,440592.0
2016-01-13 14:30:00,72.98,72.99,72.48,72.71,555363.0,65.7807,65.7897,65.33,65.5373,555363.0
2016-01-13 14:40:00,72.72,72.72,72.37,72.62,745848.0,65.5463,65.5463,65.2308,65.4562,745848.0
2016-01-13 14:50:00,72.63,72.86,72.63,72.77,386741.0,65.4652,65.6725,65.4652,65.5914,386741.0
2016-01-13 15:00:00,72.77,72.87,72.72,72.77,429063.0,65.5914,65.6815,65.5463,65.5914,429063.0
2016-01-13 15:10:00,72.77,72.95,72.58,72.9,513664.0,65.5914,65.7536,65.4201,65.7085,513664.0
2016-01-13 15:20:00,72.9,73.08,72.79,72.89,443414.0,65.7085,65.8708,65.6094,65.6995,443414.0
2016-01-13 15:30:00,72.89,72.99,72.68,72.77,526997.0,65.6995,65.7897,65.5102,65.5914,526997.0
2016-01-13 15:40:00,72.77,72.87,72.4,72.43,505018.0,65.5914,65.6815,65.2579,65.2849,505018.0
2016-01-13 15:50:00,72.43,72.56,72.33,72.46,977501.0,65.2849,65.4021,65.1948,65.312,977501.0
2016-01-14 09:30:00,72.63,72.75,72.25,72.25,379470.0,65.4652,65.5733,65.1227,65.1227,379470.0
2016-01-14 09:40:00,72.26,72.35,72.09,72.17,508413.0,65.1317,65.2128,64.9785,65.0506,508413.0
2016-01-14 09:50:00,72.17,72.17,71.36,71.42,693844.0,65.0506,65.0506,64.3205,64.3745,693844.0
2016-01-14 10:00:00,71.42,71.61,71.25,71.45,707996.0,64.3745,64.5458,64.2213,64.4016,707996.0
2016-01-14 10:10:00,71.45,72.06,71.35,72.06,544281.0,64.4016,64.9514,64.3115,64.9514,544281.0
2016-01-14 10:20:00,72.07,72.6,72.01,72.59,740421.0,64.9604,65.4381,64.9063,65.4291,740421.0
2016-01-14 10:30:00,72.58,73.08,72.5,72.87,585579.0,65.4201,65.8708,65.348,65.6815,585579.0
2016-01-14 10:40:00,72.88,73.01,72.72,73.0,498785.0,65.6905,65.8077,65.5463,65.7987,498785.0
2016-01-14 10:50:00,73.0,73.06,72.6,72.6,533669.0,65.7987,65.8528,65.4381,65.4381,533669.0
2016-01-14 11:00:00,72.61,72.71,72.49,72.57,380218.0,65.4472,65.5373,65.339,65.4111,380218.0
2016-01-14 11:10:00,72.57,72.79,72.49,72.49,178207.0,65.4111,65.6094,65.339,65.339,178207.0
2016-01-14 11:20:00,72.49,72.54,72.31,72.43,267010.0,65.339,65.3841,65.1767,65.2849,267010.0
2016-01-14 11:30:00,72.44,72.51,72.22,72.34,494566.0,65.2939,65.357,65.0956,65.2038,494566.0
2016-01-14 11:40:00,72.34,72.61,72.32,72.51,598176.0,65.2038,65.4472,65.1858,65.357,598176.0
2016-01-14 11:50:00,72.52,72.58,72.38,72.56,349446.0,65.366,65.4201,65.2398,65.4021,349446.0
2016-01-14 12:00:00,72.57,72.73,72.48,72.49,411113.0,65.4111,65.5553,65.33,65.339,411113.0
2016-01-14 12:10:00,72.49,72.59,72.36,72.58,224718.0,65.339,65.4291,65.2218,65.4201,224718.0
2016-01-14 12:20:00,72.59,72.67,72.45,72.57,142503.0,65.4291,65.5012,65.3029,65.4111,142503.0
2016-01-14 12:30:00,72.58,72.76,72.53,72.76,178985.0,65.4201,65.5824,65.375,65.5824,178985.0
2016-01-14 12:40:00,72.77,72.9,72.69,72.82,525140.0,65.5914,65.7085,65.5193,65.6364,525140.0
2016-01-14 12:50:00,72.81,72.85,72.67,72.67,469625.0,65.6274,65.6635,65.5012,65.5012,469625.0
2016-01-14 13:00:00,72.68,72.99,72.65,72.97,347543.0,65.5102,65.7897,65.4832,65.7716,347543.0
2016-01-14 13:10:00,72.97,73.05,72.91,73.05,467572.0,65.7716,65.8437,65.7176,65.8437,467572.0
2016-01-14 13:20:00,73.06,73.22,73.06,73.15,299293.0,65.8528,65.997,65.8528,65.9339,299293.0
2016-01-14 13:30:00,73.16,73.27,73.07,73.08,260374.0,65.9429,66.042,65.8618,65.8708,260374.0
2016-01-14 13:40:00,73.09,73.1,72.95,73.03,142586.0,65.8798,65.8888,65.7536,65.8257,142586.0
2016-01-14 13:50:00,73.02,73.19,72.98,73.15,160461.0,65.8167,65.9699,65.7807,65.9339,160461.0
2016-01-14 14:00:00,73.17,73.21,72.95,73.02,204776.0,65.9519,65.988,65.7536,65.8167,204776.0
2016-01-14 14:10:00,73.01,73.24,72.95,73.08,255150.0,65.8077,66.015,65.7536,65.8708,255150.0
2016-01-14 14:20:00,73.08,73.19,73.04,73.15,190788.0,65.8708,65.9699,65.8347,65.9339,190788.0
2016-01-14 14:30:00,73.15,73.35,73.14,73.22,124626.0,65.9339,66.1142,65.9249,65.997,124626.0
2016-01-14 14:40:00,73.24,73.43,73.23,73.38,144843.0,66.015,66.1863,66.006,66.1412,144843.0
2016-01-14 14:50:00,73.37,73.64,73.37,73.61,237763.0,66.1322,66.3755,66.1322,66.3485,237763.0
2016-01-14 15:00:00,73.62,73.65,73.48,73.59,215851.0,66.3575,66.3846,66.2313,66.3305,215851.0
2016-01-14 15:10:00,73.58,73.64,73.55,73.56,154963.0,66.3215,66.3755,66.2944,66.3034,154963.0
2016-01-14 15:20:00,73.56,73.57,73.34,73.34,195373.0,66.3034,66.3125,66.1051,66.1051,195373.0
2016-01-14 15:30:00,73.34,73.36,72.99,73.05,375670.0,66.1051,66.1232,65.7897,65.8437,375670.0
2016-01-14 15:40:00,73.05,73.2,72.99,73.1,335715.0,65.8437,65.979,65.7897,65.8888,335715.0
2016-01-14 15:50:00,73.11,73.21,72.95,73.0,698477.0,65.8978,65.988,65.7536,65.7987,698477.0
2016-01-15 09:30:00,71.06,71.52,70.9,71.45,646164.0,64.0501,64.4647,63.9058,64.4016,646164.0
2016-01-15 09:40:00,71.45,71.88,71.26,71.86,643869.0,64.4016,64.7892,64.2303,64.7711,643869.0
2016-01-15 09:50:00,71.85,71.85,71.42,71.43,294380.0,64.7621,64.7621,64.3745,64.3836,294380.0
2016-01-15 10:00:00,71.39,71.64,71.17,71.6,358169.0,64.3475,64.5728,64.1492,64.5368,358169.0
2016-01-15 10:10:00,71.62,71.73,71.32,71.61,335228.0,64.5548,64.654,64.2844,64.5458,335228.0
2016-01-15 10:20:00,71.61,71.82,71.54,71.65,368627.0,64.5458,64.7351,64.4827,64.5819,368627.0
2016-01-15 10:30:00,71.65,71.95,71.63,71.93,580338.0,64.5819,64.8523,64.5638,64.8342,580338.0
2016-01-15 10:40:00,71.94,71.98,71.75,71.97,323858.0,64.8432,64.8793,64.672,64.8703,323858.0
2016-01-15 10:50:00,71.98,71.98,71.58,71.63,174317.0,64.8793,64.8793,64.5188,64.5638,174317.0
2016-01-15 11:00:00,71.63,71.72,71.49,71.54,351313.0,64.5638,64.645,64.4376,64.4827,351313.0
2016-01-15 11:10:00,71.54,71.74,71.44,71.57,293271.0,64.4827,64.663,64.3926,64.5097,293271.0
2016-01-15 11:20:00,71.57,71.72,71.49,71.62,452086.0,64.5097,64.645,64.4376,64.5548,452086.0
2016-01-15 11:30:00,71.62,71.72,71.49,71.53,816483.0,64.5548,64.645,64.4376,64.4737,816483.0
2016-01-15 11:40:00,71.53,71.63,71.45,71.51,339310.0,64.4737,64.5638,64.4016,64.4557,339310.0
2016-01-15 11:50:00,71.51,71.57,71.33,71.41,420978.0,64.4557,64.5097,64.2934,64.3655,420978.0
2016-01-15 12:00:00,71.4,71.42,71.25,71.4,249664.0,64.3565,64.3745,64.2213,64.3565,249664.0
2016-01-15 12:10:00,71.39,71.46,71.11,71.12,276531.0,64.3475,64.4106,64.0951,64.1041,276531.0
2016-01-15 12:20:00,71.11,71.17,70.86,70.98,309468.0,64.0951,64.1492,63.8698,63.978,309468.0
2016-01-15 12:30:00,70.98,70.98,70.68,70.73,404457.0,63.978,63.978,63.7075,63.7526,404457.0
2016-01-15 12:40:00,70.72,71.09,70.67,70.99,260531.0,63.7436,64.0771,63.6985,63.987,260531.0
2016-01-15 12:50:00,70.99,71.11,70.94,71.08,312571.0,63.987,64.0951,63.9419,64.0681,312571.0
2016-01-15 13:00:00,71.06,71.19,70.96,71.01,301530.0,64.0501,64.1672,63.9599,64.005,301530.0
2016-01-15 13:10:00,71.03,71.4,71.03,71.38,245003.0,64.023,64.3565,64.023,64.3385,245003.0
2016-01-15 13:20:00,71.38,71.43,71.2,71.22,230147.0,64.3385,64.3836,64.1762,64.1943,230147.0
2016-01-15 13:30:00,71.22,71.25,71.08,71.16,186938.0,64.1943,64.2213,64.0681,64.1402,186938.0
2016-01-15 13:40:00,71.17,71.54,71.15,71.44,182719.0,64.1492,64.4827,64.1312,64.3926,182719.0
2016-01-15 13:50:00,71.44,71.66,71.39,71.51,191620.0,64.3926,64.5909,64.3475,64.4557,191620.0
2016-01-15 14:00:00,71.51,71.53,71.38,71.51,144346.0,64.4557,64.4737,64.3385,64.4557,144346.0
2016-01-15 14:10:00,71.51,71.6,71.41,71.49,388165.0,64.4557,64.5368,64.3655,64.4376,388165.0
2016-01-15 14:20:00,71.48,71.5,71.18,71.18,279123.0,64.4286,64.4467,64.1582,64.1582,279123.0
2016-01-15 14:30:00,71.18,71.34,71.11,71.33,287945.0,64.1582,64.3024,64.0951,64.2934,287945.0
2016-01-15 14:40:00,71.32,71.52,71.32,71.5,375534.0,64.2844,64.4647,64.2844,64.4467,375534.0
2016-01-15 14:50:00,71.49,71.85,71.43,71.84,251187.0,64.4376,64.7621,64.3836,64.7531,251187.0
2016-01-15 15:00:00,71.83,71.87,71.64,71.64,316516.0,64.7441,64.7802,64.5728,64.5728,316516.0
2016-01-15 15:10:00,71.63,71.68,71.29,71.33,308577.0,64.5638,64.6089,64.2574,64.2934,308577.0
2016-01-15 15:20:00,71.33,71.67,71.3,71.62,315663.0,64.2934,64.5999,64.2664,64.5548,315663.0
2016-01-15 15:30:00,71.62,71.66,71.43,71.46,428840.0,64.5548,64.5909,64.3836,64.4106,428840.0
2016-01-15 15:40:00,71.45,71.59,71.34,71.56,474292.0,64.4016,64.5278,64.3024,64.5007,474292.0
2016-01-15 15:50:00,71.55,71.57,71.41,71.49,633623.0,64.4917,64.5097,64.3655,64.4376,633623.0
2016-01-19 09:30:00,72.29,72.45,72.09,72.25,393670.0,65.1587,65.3029,64.9785,65.1227,393670.0
2016-01-19 09:40:00,72.24,72.25,71.96,72.0,444639.0,65.1137,65.1227,64.8613,64.8973,444639.0
2016-01-19 09:50:00,71.99,72.09,71.77,72.06,400030.0,64.8883,64.9785,64.69,64.9514,400030.0
2016-01-19 10:00:00,72.06,72.27,71.94,72.09,412400.0,64.9514,65.1407,64.8432,64.9785,412400.0
2016-01-19 10:10:00,72.09,72.28,72.02,72.14,335337.0,64.9785,65.1497,64.9154,65.0235,335337.0
2016-01-19 10:20:00,72.15,72.56,72.14,72.54,269499.0,65.0325,65.4021,65.0235,65.3841,269499.0
2016-01-19 10:30:00,72.55,72.62,72.27,72.27,291151.0,65.3931,65.4562,65.1407,65.1407,291151.0
2016-01-19 10:40:00,72.27,72.43,72.2,72.42,130356.0,65.1407,65.2849,65.0776,65.2759,130356.0
2016-01-19 10:50:00,72.43,72.51,72.12,72.13,140649.0,65.2849,65.357,65.0055,65.0145,140649.0
2016-01-19 11:00:00,72.12,72.28,72.1,72.23,128967.0,65.0055,65.1497,64.9875,65.1046,128967.0
2016-01-19 11:10:00,72.23,72.23,71.9,71.9,276637.0,65.1046,65.1046,64.8072,64.8072,276637.0
2016-01-19 11:20:00,71.9,72.19,71.85,72.18,240963.0,64.8072,65.0686,64.7621,65.0596,240963.0
2016-01-19 11:30:00,72.19,72.28,72.11,72.27,198848.0,65.0686,65.1497,64.9965,65.1407,198848.0
2016-01-19 11:40:00,72.26,72.33,72.16,72.16,129912.0,65.1317,65.1948,65.0415,65.0415,129912.0
2016-01-19 11:50:00,72.15,72.28,72.07,72.07,128401.0,65.0325,65.1497,64.9604,64.9604,128401.0
2016-01-19 12:00:00,72.08,72.12,71.82,71.86,182215.0,64.9694,65.0055,64.7351,64.7711,182215.0
2016-01-19 12:10:00,71.82,71.97,71.73,71.77,204787.0,64.7351,64.8703,64.654,64.69,204787.0
2016-01-19 12:20:00,71.75,71.87,71.66,71.85,239992.0,64.672,64.7802,64.5909,64.7621,239992.0
2016-01-19 12:30:00,71.85,72.0,71.82,71.88,301667.0,64.7621,64.8973,64.7351,64.7892,301667.0
2016-01-19 12:40:00,71.88,71.95,71.67,71.72,264073.0,64.7892,64.8523,64.5999,64.645,264073.0
2016-01-19 12:50:00,71.71,71.86,71.69,71.85,193637.0,64.6359,64.7711,64.6179,64.7621,193637.0
2016-01-19 13:00:00,71.85,71.92,71.74,71.88,187524.0,64.7621,64.8252,64.663,64.7892,187524.0
2016-01-19 13:10:00,71.88,72.01,71.79,72.0,195588.0,64.7892,64.9063,64.708,64.8973,195588.0
2016-01-19 13:20:00,72.0,72.07,71.76,71.77,195388.0,64.8973,64.9604,64.681,64.69,195388.0
2016-01-19 13:30:00,71.78,71.89,71.7,71.87,261957.0,64.699,64.7982,64.6269,64.7802,261957.0
2016-01-19 13:40:00,71.87,71.92,71.68,71.85,341289.0,64.7802,64.8252,64.6089,64.7621,341289.0
2016-01-19 13:50:00,71.85,71.86,71.66,71.76,167340.0,64.7621,64.7711,64.5909,64.681,167340.0
2016-01-19 14:00:00,71.76,71.83,71.46,71.46,250598.0,64.681,64.7441,64.4106,64.4106,250598.0
2016-01-19 14:10:00,71.46,71.48,71.25,71.37,189363.0,64.4106,64.4286,64.2213,64.3295,189363.0
2016-01-19 14:20:00,71.36,71.44,71.21,71.42,364659.0,64.3205,64.3926,64.1853,64.3745,364659.0
2016-01-19 14:30:00,71.43,71.47,71.32,71.41,221981.0,64.3836,64.4196,64.2844,64.3655,221981.0
2016-01-19 14:40:00,71.41,71.46,71.05,71.08,234791.0,64.3655,64.4106,64.041,64.0681,234791.0
2016-01-19 14:50:00,71.08,71.31,71.04,71.29,208800.0,64.0681,64.2754,64.032,64.2574,208800.0
2016-01-19 15:00:00,71.3,71.55,71.22,71.52,321772.0,64.2664,64.4917,64.1943,64.4647,321772.0
2016-01-19 15:10:00,71.52,71.57,71.36,71.41,341394.0,64.4647,64.5097,64.3205,64.3655,341394.0
2016-01-19 15:20:00,71.42,71.86,71.37,71.83,257689.0,64.3745,64.7711,64.3295,64.7441,257689.0
2016-01-19 15:30:00,71.84,71.93,71.7,71.77,390943.0,64.7531,64.8342,64.6269,64.69,390943.0
2016-01-19 15:40:00,71.76,72.07,71.69,72.07,596124.0,64.681,64.9604,64.6179,64.9604,596124.0
2016-01-19 15:50:00,72.06,72.09,71.76,71.78,510910.0,64.9514,64.9785,64.681,64.699,510910.0
2016-01-20 09:30:00,70.74,71.07,70.58,70.65,440191.0,63.7616,64.0591,63.6174,63.6805,440191.0
2016-01-20 09:40:00,70.64,70.89,70.48,70.62,663794.0,63.6715,63.8968,63.5273,63.6535,663794.0
2016-01-20 09:50:00,70.62,70.65,70.1,70.19,671255.0,63.6535,63.6805,63.1848,63.2659,671255.0
2016-01-20 10:00:00,70.18,70.27,69.92,70.21,701179.0,63.2569,63.338,63.0225,63.2839,701179.0
2016-01-20 10:10:00,70.21,70.21,69.87,69.97,662094.0,63.2839,63.2839,62.9774,63.0676,662094.0
2016-01-20 10:20:00,69.97,70.12,69.83,69.93,769874.0,63.0676,63.2028,62.9414,63.0315,769874.0
2016-01-20 10:30:00,69.91,69.93,69.47,69.53,787383.0,63.0135,63.0315,62.6169,62.671,787383.0
2016-01-20 10:40:00,69.52,69.71,69.4,69.54,608728.0,62.662,62.8332,62.5538,62.68,608728.0
2016-01-20 10:50:00,69.53,69.58,69.23,69.26,561256.0,62.671,62.7161,62.4006,62.4276,561256.0
2016-01-20 11:00:00,69.27,69.55,69.26,69.52,802517.0,62.4366,62.689,62.4276,62.662,802517.0
2016-01-20 11:10:00,69.52,69.82,69.51,69.78,920934.0,62.662,62.9324,62.653,62.8963,920934.0
2016-01-20 11:20:00,69.78,69.83,69.56,69.64,363801.0,62.8963,62.9414,62.698,62.7701,363801.0
2016-01-20 11:30:00,69.64,69.9,69.63,69.74,299413.0,62.7701,63.0045,62.7611,62.8603,299413.0
2016-01-20 11:40:00,69.73,69.79,69.54,69.54,192226.0,62.8513,62.9053,62.68,62.68,192226.0
2016-01-20 11:50:00,69.53,69.6,69.38,69.52,201826.0,62.671,62.7341,62.5358,62.662,201826.0
2016-01-20 12:00:00,69.52,69.64,69.28,69.35,260841.0,62.662,62.7701,62.4457,62.5087,260841.0
2016-01-20 12:10:00,69.35,69.48,69.27,69.36,516964.0,62.5087,62.6259,62.4366,62.5178,516964.0
2016-01-20 12:20:00,69.35,69.38,68.96,69.04,384741.0,62.5087,62.5358,62.1572,62.2293,384741.0
2016-01-20 12:30:00,69.04,69.23,69.02,69.09,302021.0,62.2293,62.4006,62.2113,62.2744,302021.0
2016-01-20 12:40:00,69.1,69.15,68.94,69.03,227682.0,62.2834,62.3285,62.1392,62.2203,227682.0
2016-01-20 12:50:00,69.02,69.63,68.96,69.63,420160.0,62.2113,62.7611,62.1572,62.7611,420160.0
2016-01-20 13:00:00,69.63,69.81,69.55,69.62,272650.0,62.7611,62.9234,62.689,62.7521,272650.0
2016-01-20 13:10:00,69.64,69.67,69.32,69.35,364047.0,62.7701,62.7972,62.4817,62.5087,364047.0
2016-01-20 13:20:00,69.35,69.68,69.27,69.61,296477.0,62.5087,62.8062,62.4366,62.7431,296477.0
2016-01-20 13:30:00,69.6,70.06,69.57,70.03,417727.0,62.7341,63.1487,62.707,63.1217,417727.0
2016-01-20 13:40:00,70.03,70.51,70.02,70.46,677667.0,63.1217,63.5543,63.1127,63.5092,677667.0
2016-01-20 13:50:00,70.45,70.61,70.39,70.42,1127621.0,63.5002,63.6445,63.4462,63.4732,1127621.0
2016-01-20 14:00:00,70.41,70.43,70.12,70.36,483068.0,63.4642,63.4822,63.2028,63.4191,483068.0
2016-01-20 14:10:00,70.36,70.71,70.36,70.58,670223.0,63.4191,63.7346,63.4191,63.6174,670223.0
2016-01-20 14:20:00,70.58,70.68,70.27,70.3,465479.0,63.6174,63.7075,63.338,63.365,465479.0
2016-01-20 14:30:00,70.31,70.42,70.1,70.42,430459.0,63.374,63.4732,63.1848,63.4732,430459.0
2016-01-20 14:40:00,70.42,70.49,70.26,70.41,333721.0,63.4732,63.5363,63.329,63.4642,333721.0
2016-01-20 14:50:00,70.42,70.77,70.39,70.57,360227.0,63.4732,63.7887,63.4462,63.6084,360227.0
2016-01-20 15:00:00,70.56,70.97,70.45,70.92,403718.0,63.5994,63.9689,63.5002,63.9239,403718.0
2016-01-20 15:10:00,70.93,71.54,70.87,71.42,568871.0,63.9329,64.4827,63.8788,64.3745,568871.0
2016-01-20 15:20:00,71.44,71.76,71.35,71.7,856055.0,64.3926,64.681,64.3115,64.6269,856055.0
2016-01-20 15:30:00,71.69,71.75,71.36,71.55,823925.0,64.6179,64.672,64.3205,64.4917,823925.0
2016-01-20 15:40:00,71.54,71.56,70.93,71.14,613619.0,64.4827,64.5007,63.9329,64.1222,613619.0
2016-01-20 15:50:00,71.14,71.3,71.04,71.12,569706.0,64.1222,64.2664,64.032,64.1041,569706.0
2016-01-21 09:30:00,71.36,71.81,71.2,71.49,566542.0,64.3205,64.7261,64.1762,64.4376,566542.0
2016-01-21 09:40:00,71.49,71.58,71.08,71.18,637674.0,64.4376,64.5188,64.0681,64.1582,637674.0
2016-01-21 09:50:00,71.18,71.42,71.0,71.27,546849.0,64.1582,64.3745,63.996,64.2393,546849.0
2016-01-21 10:00:00,71.27,71.94,71.25,71.94,844184.0,64.2393,64.8432,64.2213,64.8432,844184.0
2016-01-21 10:10:00,71.93,72.3,71.93,72.2,680393.0,64.8342,65.1677,64.8342,65.0776,680393.0
2016-01-21 10:20:00,72.19,72.26,71.89,72.18,567379.0,65.0686,65.1317,64.7982,65.0596,567379.0
2016-01-21 10:30:00,72.18,72.43,71.99,72.23,459574.0,65.0596,65.2849,64.8883,65.1046,459574.0
2016-01-21 10:40:00,72.22,72.63,72.18,72.46,542295.0,65.0956,65.4652,65.0596,65.312,542295.0
2016-01-21 10:50:00,72.45,72.59,72.2,72.2,318949.0,65.3029,65.4291,65.0776,65.0776,318949.0
2016-01-21 11:00:00,72.22,72.63,72.04,72.5,672463.0,65.0956,65.4652,64.9334,65.348,672463.0
2016-01-21 11:10:00,72.49,72.55,72.3,72.37,307947.0,65.339,65.3931,65.1677,65.2308,307947.0
2016-01-21 11:20:00,72.39,72.42,72.14,72.19,339451.0,65.2489,65.2759,65.0235,65.0686,339451.0
2016-01-21 11:30:00,72.18,72.51,72.18,72.43,337080.0,65.0596,65.357,65.0596,65.2849,337080.0
2016-01-21 11:40:00,72.43,72.5,72.25,72.48,198636.0,65.2849,65.348,65.1227,65.33,198636.0
2016-01-21 11:50:00,72.49,72.61,72.35,72.58,272024.0,65.339,65.4472,65.2128,65.4201,272024.0
2016-01-21 12:00:00,72.58,72.89,72.58,72.81,396859.0,65.4201,65.6995,65.4201,65.6274,396859.0
2016-01-21 12:10:00,72.81,72.85,72.66,72.76,312551.0,65.6274,65.6635,65.4922,65.5824,312551.0
2016-01-21 12:20:00,72.76,72.84,72.6,72.81,242577.0,65.5824,65.6545,65.4381,65.6274,242577.0
2016-01-21 12:30:00,72.82,72.89,72.73,72.85,239460.0,65.6364,65.6995,65.5553,65.6635,239460.0
2016-01-21 12:40:00,72.85,72.91,72.71,72.74,134185.0,65.6635,65.7176,65.5373,65.5643,134185.0
2016-01-21 12:50:00,72.74,72.78,72.61,72.67,133434.0,65.5643,65.6004,65.4472,65.5012,133434.0
2016-01-21 13:00:00,72.67,72.85,72.65,72.83,127302.0,65.5012,65.6635,65.4832,65.6455,127302.0
2016-01-21 13:10:00,72.84,72.87,72.58,72.63,159636.0,65.6545,65.6815,65.4201,65.4652,159636.0
2016-01-21 13:20:00,72.62,72.62,72.23,72.23,246342.0,65.4562,65.4562,65.1046,65.1046,246342.0
2016-01-21 13:30:00,72.23,72.42,72.05,72.42,327437.0,65.1046,65.2759,64.9424,65.2759,327437.0
2016-01-21 13:40:00,72.42,72.48,72.31,72.4,189238.0,65.2759,65.33,65.1767,65.2579,189238.0
2016-01-21 13:50:00,72.4,72.43,72.13,72.31,932510.0,65.2579,65.2849,65.0145,65.1767,932510.0
2016-01-21 14:00:00,72.32,72.38,72.09,72.12,360595.0,65.1858,65.2398,64.9785,65.0055,360595.0
2016-01-21 14:10:00,72.12,72.12,71.77,71.82,383534.0,65.0055,65.0055,64.69,64.7351,383534.0
2016-01-21 14:20:00,71.81,71.98,71.65,71.94,438556.0,64.7261,64.8793,64.5819,64.8432,438556.0
2016-01-21 14:30:00,71.93,72.22,71.93,72.15,332815.0,64.8342,65.0956,64.8342,65.0325,332815.0
2016-01-21 14:40:00,72.14,72.32,71.93,71.95,306483.0,65.0235,65.1858,64.8342,64.8523,306483.0
2016-01-21 14:50:00,71.95,72.45,71.94,72.39,243273.0,64.8523,65.3029,64.8432,65.2489,243273.0
2016-01-21 15:00:00,72.39,72.4,71.91,72.03,266772.0,65.2489,65.2579,64.8162,64.9244,266772.0
2016-01-21 15:10:00,72.03,72.26,71.96,72.17,360317.0,64.9244,65.1317,64.8613,65.0506,360317.0
2016-01-21 15:20:00,72.16,72.27,72.04,72.14,269448.0,65.0415,65.1407,64.9334,65.0235,269448.0
2016-01-21 15:30:00,72.14,72.43,72.13,72.32,277123.0,65.0235,65.2849,65.0145,65.1858,277123.0
2016-01-21 15:40:00,72.33,72.44,72.13,72.2,308758.0,65.1948,65.2939,65.0145,65.0776,308758.0
2016-01-21 15:50:00,72.19,72.31,72.05,72.05,570683.0,65.0686,65.1767,64.9424,64.9424,570683.0
2016-01-22 09:30:00,73.22,73.27,73.02,73.07,282434.0,65.997,66.042,65.8167,65.8618,282434.0
2016-01-22 09:40:00,73.07,73.22,72.89,73.22,331941.0,65.8618,65.997,65.6995,65.997,331941.0
2016-01-22 09:50:00,73.22,73.45,73.15,73.44,458368.0,65.997,66.2043,65.9339,66.1953,458368.0
2016-01-22 10:00:00,73.41,73.52,73.34,73.41,234448.0,66.1682,66.2674,66.1051,66.1682,234448.0
2016-01-22 10:10:00,73.41,73.57,73.38,73.49,307364.0,66.1682,66.3125,66.1412,66.2403,307364.0
2016-01-22 10:20:00,73.5,73.54,73.31,73.4,244267.0,66.2494,66.2854,66.0781,66.1592,244267.0
2016-01-22 10:30:00,73.41,73.59,73.35,73.51,239905.0,66.1682,66.3305,66.1142,66.2584,239905.0
2016-01-22 10:40:00,73.51,73.51,73.31,73.35,266254.0,66.2584,66.2584,66.0781,66.1142,266254.0
2016-01-22 10:50:00,73.34,73.42,73.2,73.22,118352.0,66.1051,66.1772,65.979,65.997,118352.0
2016-01-22 11:00:00,73.21,73.32,73.13,73.13,170022.0,65.988,66.0871,65.9159,65.9159,170022.0
2016-01-22 11:10:00,73.13,73.16,72.98,73.12,110535.0,65.9159,65.9429,65.7807,65.9068,110535.0
2016-01-22 11:20:00,73.14,73.27,73.02,73.14,78219.0,65.9249,66.042,65.8167,65.9249,78219.0
2016-01-22 11:30:00,73.14,73.2,72.97,72.97,101006.0,65.9249,65.979,65.7716,65.7716,101006.0
2016-01-22 11:40:00,72.97,73.08,72.85,72.91,111638.0,65.7716,65.8708,65.6635,65.7176,111638.0
2016-01-22 11:50:00,72.91,73.03,72.87,72.91,151388.0,65.7176,65.8257,65.6815,65.7176,151388.0
2016-01-22 12:00:00,72.9,73.07,72.89,73.06,135434.0,65.7085,65.8618,65.6995,65.8528,135434.0
2016-01-22 12:10:00,73.06,73.13,72.97,73.06,102626.0,65.8528,65.9159,65.7716,65.8528,102626.0
2016-01-22 12:20:00,73.07,73.15,73.04,73.11,106798.0,65.8618,65.9339,65.8347,65.8978,106798.0
2016-01-22 12:30:00,73.11,73.2,73.03,73.2,53225.0,65.8978,65.979,65.8257,65.979,53225.0
2016-01-22 12:40:00,73.19,73.2,73.04,73.12,81550.0,65.9699,65.979,65.8347,65.9068,81550.0
2016-01-22 12:50:00,73.11,73.26,73.1,73.23,82482.0,65.8978,66.033,65.8888,66.006,82482.0
2016-01-22 13:00:00,73.24,73.24,73.07,73.08,71196.0,66.015,66.015,65.8618,65.8708,71196.0
2016-01-22 13:10:00,73.09,73.19,73.07,73.19,41200.0,65.8798,65.9699,65.8618,65.9699,41200.0
2016-01-22 13:20:00,73.19,73.3,73.17,73.18,53803.0,65.9699,66.0691,65.9519,65.9609,53803.0
2016-01-22 13:30:00,73.19,73.24,73.16,73.16,205548.0,65.9699,66.015,65.9429,65.9429,205548.0
2016-01-22 13:40:00,73.16,73.32,73.16,73.31,64108.0,65.9429,66.0871,65.9429,66.0781,64108.0
2016-01-22 13:50:00,73.3,73.37,73.29,73.37,197632.0,66.0691,66.1322,66.0601,66.1322,197632.0
2016-01-22 14:00:00,73.36,73.36,73.24,73.31,67094.0,66.1232,66.1232,66.015,66.0781,67094.0
2016-01-22 14:10:00,73.32,73.45,73.3,73.4,152735.0,66.0871,66.2043,66.0691,66.1592,152735.0
2016-01-22 14:20:00,73.4,73.42,73.24,73.25,77804.0,66.1592,66.1772,66.015,66.024,77804.0
2016-01-22 14:30:00,73.25,73.29,73.08,73.11,271633.0,66.024,66.0601,65.8708,65.8978,271633.0
2016-01-22 14:40:00,73.1,73.13,73.02,73.13,148266.0,65.8888,65.9159,65.8167,65.9159,148266.0
2016-01-22 14:50:00,73.12,73.22,73.07,73.16,88138.0,65.9068,65.997,65.8618,65.9429,88138.0
2016-01-22 15:00:00,73.16,73.2,73.0,73.01,102036.0,65.9429,65.979,65.7987,65.8077,102036.0
2016-01-22 15:10:00,72.99,73.12,72.96,73.06,196107.0,65.7897,65.9068,65.7626,65.8528,196107.0
2016-01-22 15:20:00,73.06,73.2,73.05,73.19,157519.0,65.8528,65.979,65.8437,65.9699,157519.0
2016-01-22 15:30:00,73.18,73.22,73.08,73.22,156040.0,65.9609,65.997,65.8708,65.997,156040.0
2016-01-22 15:40:00,73.22,73.36,73.19,73.34,303221.0,65.997,66.1232,65.9699,66.1051,303221.0
2016-01-22 15:50:00,73.35,73.37,73.27,73.32,529346.0,66.1142,66.1322,66.042,66.0871,529346.0
2016-01-25 09:30:00,73.3,73.5,73.23,73.44,475393.0,66.0691,66.2494,66.006,66.1953,475393.0
2016-01-25 09:40:00,73.44,73.45,73.1,73.16,430006.0,66.1953,66.2043,65.8888,65.9429,430006.0
2016-01-25 09:50:00,73.17,73.32,73.09,73.25,528664.0,65.9519,66.0871,65.8798,66.024,528664.0
2016-01-25 10:00:00,73.25,73.41,73.17,73.28,244558.0,66.024,66.1682,65.9519,66.0511,244558.0
2016-01-25 10:10:00,73.27,73.33,73.12,73.26,238424.0,66.042,66.0961,65.9068,66.033,238424.0
2016-01-25 10:20:00,73.26,73.31,73.14,73.23,183072.0,66.033,66.0781,65.9249,66.006,183072.0
2016-01-25 10:30:00,73.24,73.3,73.07,73.09,178150.0,66.015,66.0691,65.8618,65.8798,178150.0
2016-01-25 10:40:00,73.09,73.1,72.95,73.06,144262.0,65.8798,65.8888,65.7536,65.8528,144262.0
2016-01-25 10:50:00,73.05,73.08,72.96,73.0,151461.0,65.8437,65.8708,65.7626,65.7987,151461.0
2016-01-25 11:00:00,72.99,72.99,72.8,72.87,284881.0,65.7897,65.7897,65.6184,65.6815,284881.0
2016-01-25 11:10:00,72.85,72.91,72.77,72.83,101361.0,65.6635,65.7176,65.5914,65.6455,101361.0
2016-01-25 11:20:00,72.82,72.98,72.81,72.96,102495.0,65.6364,65.7807,65.6274,65.7626,102495.0
2016-01-25 11:30:00,72.95,72.95,72.82,72.84,83407.0,65.7536,65.7536,65.6364,65.6545,83407.0
2016-01-25 11:40:00,72.84,72.93,72.75,72.84,93731.0,65.6545,65.7356,65.5733,65.6545,93731.0
2016-01-25 11:50:00,72.86,72.97,72.85,72.89,128044.0,65.6725,65.7716,65.6635,65.6995,128044.0
2016-01-25 12:00:00,72.89,72.99,72.86,72.91,78061.0,65.6995,65.7897,65.6725,65.7176,78061.0
2016-01-25 12:10:00,72.91,72.96,72.83,72.95,102375.0,65.7176,65.7626,65.6455,65.7536,102375.0
2016-01-25 12:20:00,72.95,73.02,72.91,72.96,69299.0,65.7536,65.8167,65.7176,65.7626,69299.0
2016-01-25 12:30:00,72.96,73.06,72.91,73.06,78750.0,65.7626,65.8528,65.7176,65.8528,78750.0
2016-01-25 12:40:00,73.05,73.12,73.0,73.06,84765.0,65.8437,65.9068,65.7987,65.8528,84765.0
2016-01-25 12:50:00,73.06,73.14,72.98,73.14,98822.0,65.8528,65.9249,65.7807,65.9249,98822.0
2016-01-25 13:00:00,73.13,73.29,73.12,73.27,151851.0,65.9159,66.0601,65.9068,66.042,151851.0
2016-01-25 13:10:00,73.28,73.31,73.19,73.3,79282.0,66.0511,66.0781,65.9699,66.0691,79282.0
2016-01-25 13:20:00,73.3,73.36,73.22,73.23,56863.0,66.0691,66.1232,65.997,66.006,56863.0
2016-01-25 13:30:00,73.23,73.29,73.2,73.22,50200.0,66.006,66.0601,65.979,65.997,50200.0
2016-01-25 13:40:00,73.22,73.26,73.04,73.06,162225.0,65.997,66.033,65.8347,65.8528,162225.0
2016-01-25 13:50:00,73.07,73.11,73.02,73.03,52371.0,65.8618,65.8978,65.8167,65.8257,52371.0
2016-01-25 14:00:00,72.99,73.13,72.95,73.11,86960.0,65.7897,65.9159,65.7536,65.8978,86960.0
2016-01-25 14:10:00,73.11,73.15,73.04,73.1,114521.0,65.8978,65.9339,65.8347,65.8888,114521.0
2016-01-25 14:20:00,73.1,73.12,72.96,73.1,111369.0,65.8888,65.9068,65.7626,65.8888,111369.0
2016-01-25 14:30:00,73.09,73.13,73.02,73.1,108262.0,65.8798,65.9159,65.8167,65.8888,108262.0
2016-01-25 14:40:00,73.09,73.1,72.94,72.94,104251.0,65.8798,65.8888,65.7446,65.7446,104251.0
2016-01-25 14:50:00,72.93,72.99,72.89,72.98,103392.0,65.7356,65.7897,65.6995,65.7807,103392.0
2016-01-25 15:00:00,72.98,73.08,72.81,72.81,159370.0,65.7807,65.8708,65.6274,65.6274,159370.0
2016-01-25 15:10:00,72.81,72.84,72.69,72.8,188845.0,65.6274,65.6545,65.5193,65.6184,188845.0
2016-01-25 15:20:00,72.8,72.8,72.57,72.59,251654.0,65.6184,65.6184,65.4111,65.4291,251654.0
2016-01-25 15:30:00,72.59,72.64,72.4,72.44,237761.0,65.4291,65.4742,65.2579,65.2939,237761.0
2016-01-25 15:40:00,72.44,72.52,72.38,72.52,265089.0,65.2939,65.366,65.2398,65.366,265089.0
2016-01-25 15:50:00,72.51,72.57,72.39,72.46,430525.0,65.357,65.4111,65.2489,65.312,430525.0
2016-01-26 09:30:00,72.74,73.01,72.68,72.89,309227.0,65.5643,65.8077,65.5102,65.6995,309227.0
2016-01-26 09:40:00,72.89,72.96,72.38,72.47,324785.0,65.6995,65.7626,65.2398,65.321,324785.0
2016-01-26 09:50:00,72.48,72.7,72.47,72.62,284578.0,65.33,65.5283,65.321,65.4562,284578.0
2016-01-26 10:00:00,72.62,73.05,72.62,72.99,336889.0,65.4562,65.8437,65.4562,65.7897,336889.0
2016-01-26 10:10:00,72.99,73.17,72.99,73.06,399324.0,65.7897,65.9519,65.7897,65.8528,399324.0
2016-01-26 10:20:00,73.07,73.12,72.94,72.98,370666.0,65.8618,65.9068,65.7446,65.7807,370666.0
2016-01-26 10:30:00,72.98,73.12,72.93,73.07,195535.0,65.7807,65.9068,65.7356,65.8618,195535.0
2016-01-26 10:40:00,73.07,73.18,73.04,73.07,197964.0,65.8618,65.9609,65.8347,65.8618,197964.0
2016-01-26 10:50:00,73.07,73.1,72.96,73.02,181431.0,65.8618,65.8888,65.7626,65.8167,181431.0
2016-01-26 11:00:00,73.01,73.21,72.99,73.06,282790.0,65.8077,65.988,65.7897,65.8528,282790.0
2016-01-26 11:10:00,73.05,73.16,73.02,73.09,92564.0,65.8437,65.9429,65.8167,65.8798,92564.0
2016-01-26 11:20:00,73.1,73.12,72.97,73.09,110932.0,65.8888,65.9068,65.7716,65.8798,110932.0
2016-01-26 11:30:00,73.09,73.09,72.9,73.0,158146.0,65.8798,65.8798,65.7085,65.7987,158146.0
2016-01-26 11:40:00,72.99,73.09,72.97,73.04,95911.0,65.7897,65.8798,65.7716,65.8347,95911.0
2016-01-26 11:50:00,73.05,73.18,73.05,73.12,184231.0,65.8437,65.9609,65.8437,65.9068,184231.0
2016-01-26 12:00:00,73.12,73.25,73.12,73.23,72646.0,65.9068,66.024,65.9068,66.006,72646.0
2016-01-26 12:10:00,73.23,73.45,73.22,73.4,261844.0,66.006,66.2043,65.997,66.1592,261844.0
2016-01-26 12:20:00,73.41,73.44,73.36,73.42,44330.0,66.1682,66.1953,66.1232,66.1772,44330.0
2016-01-26 12:30:00,73.42,73.49,73.4,73.45,59784.0,66.1772,66.2403,66.1592,66.2043,59784.0
2016-01-26 12:40:00,73.44,73.5,73.42,73.44,90686.0,66.1953,66.2494,66.1772,66.1953,90686.0
2016-01-26 12:50:00,73.45,73.47,73.36,73.41,88669.0,66.2043,66.2223,66.1232,66.1682,88669.0
2016-01-26 13:00:00,73.42,73.51,73.39,73.4,118580.0,66.1772,66.2584,66.1502,66.1592,118580.0
2016-01-26 13:10:00,73.41,73.54,73.38,73.54,104591.0,66.1682,66.2854,66.1412,66.2854,104591.0
2016-01-26 13:20:00,73.54,73.68,73.53,73.59,96705.0,66.2854,66.4116,66.2764,66.3305,96705.0
2016-01-26 13:30:00,73.59,73.61,73.41,73.42,104197.0,66.3305,66.3485,66.1682,66.1772,104197.0
2016-01-26 13:40:00,73.43,73.52,73.41,73.5,60316.0,66.1863,66.2674,66.1682,66.2494,60316.0
2016-01-26 13:50:00,73.5,73.51,73.41,73.43,72007.0,66.2494,66.2584,66.1682,66.1863,72007.0
2016-01-26 14:00:00,73.42,73.45,73.34,73.37,269974.0,66.1772,66.2043,66.1051,66.1322,269974.0
2016-01-26 14:10:00,73.37,73.4,73.29,73.36,97684.0,66.1322,66.1592,66.0601,66.1232,97684.0
2016-01-26 14:20:00,73.36,73.4,73.21,73.23,86693.0,66.1232,66.1592,65.988,66.006,86693.0
2016-01-26 14:30:00,73.23,73.31,73.19,73.26,224220.0,66.006,66.0781,65.9699,66.033,224220.0
2016-01-26 14:40:00,73.26,73.35,73.24,73.29,239317.0,66.033,66.1142,66.015,66.0601,239317.0
2016-01-26 14:50:00,73.3,73.42,73.28,73.31,204075.0,66.0691,66.1772,66.0511,66.0781,204075.0
2016-01-26 15:00:00,73.31,73.35,73.18,73.22,176236.0,66.0781,66.1142,65.9609,65.997,176236.0
2016-01-26 15:10:00,73.22,73.36,73.19,73.22,244291.0,65.997,66.1232,65.9699,65.997,244291.0
2016-01-26 15:20:00,73.23,73.32,73.21,73.29,206367.0,66.006,66.0871,65.988,66.0601,206367.0
2016-01-26 15:30:00,73.29,73.4,73.23,73.4,245959.0,66.0601,66.1592,66.006,66.1592,245959.0
2016-01-26 15:40:00,73.4,73.57,73.39,73.48,208892.0,66.1592,66.3125,66.1502,66.2313,208892.0
2016-01-26 15:50:00,73.48,73.53,73.4,73.52,469438.0,66.2313,66.2764,66.1592,66.2674,469438.0
2016-01-27 09:30:00,73.4,73.6,73.25,73.49,251169.0,66.1592,66.3395,66.024,66.2403,251169.0
2016-01-27 09:40:00,73.49,73.63,73.42,73.44,257423.0,66.2403,66.3665,66.1772,66.1953,257423.0
2016-01-27 09:50:00,73.44,73.44,73.23,73.27,293098.0,66.1953,66.1953,66.006,66.042,293098.0
2016-01-27 10:00:00,73.25,73.33,72.97,73.05,286408.0,66.024,66.0961,65.7716,65.8437,286408.0
2016-01-27 10:10:00,73.04,73.05,72.73,72.89,215138.0,65.8347,65.8437,65.5553,65.6995,215138.0
2016-01-27 10:20:00,72.89,72.98,72.88,72.92,97725.0,65.6995,65.7807,65.6905,65.7266,97725.0
2016-01-27 10:30:00,72.92,73.24,72.9,73.21,326824.0,65.7266,66.015,65.7085,65.988,326824.0
2016-01-27 10:40:00,73.22,73.29,73.14,73.15,123859.0,65.997,66.0601,65.9249,65.9339,123859.0
2016-01-27 10:50:00,73.16,73.18,72.96,73.06,147581.0,65.9429,65.9609,65.7626,65.8528,147581.0
2016-01-27 11:00:00,73.06,73.16,72.97,73.1,110397.0,65.8528,65.9429,65.7716,65.8888,110397.0
2016-01-27 11:10:00,73.1,73.26,73.03,73.26,126467.0,65.8888,66.033,65.8257,66.033,126467.0
2016-01-27 11:20:00,73.26,73.38,73.21,73.36,112931.0,66.033,66.1412,65.988,66.1232,112931.0
2016-01-27 11:30:00,73.37,73.61,73.34,73.59,148496.0,66.1322,66.3485,66.1051,66.3305,148496.0
2016-01-27 11:40:00,73.59,73.77,73.52,73.63,187975.0,66.3305,66.4927,66.2674,66.3665,187975.0
2016-01-27 11:50:00,73.64,73.68,73.56,73.65,99900.0,66.3755,66.4116,66.3034,66.3846,99900.0
2016-01-27 12:00:00,73.65,73.81,73.61,73.67,94501.0,66.3846,66.5288,66.3485,66.4026,94501.0
2016-01-27 12:10:00,73.67,73.88,73.67,73.86,174017.0,66.4026,66.5919,66.4026,66.5738,174017.0
2016-01-27 12:20:00,73.86,73.86,73.68,73.72,387610.0,66.5738,66.5738,66.4116,66.4477,387610.0
2016-01-27 12:30:00,73.72,73.73,73.58,73.61,195006.0,66.4477,66.4567,66.3215,66.3485,195006.0
2016-01-27 12:40:00,73.62,73.67,73.55,73.63,109796.0,66.3575,66.4026,66.2944,66.3665,109796.0
2016-01-27 12:50:00,73.64,73.64,73.49,73.49,77832.0,66.3755,66.3755,66.2403,66.2403,77832.0
2016-01-27 13:00:00,73.48,73.58,73.43,73.58,83955.0,66.2313,66.3215,66.1863,66.3215,83955.0
2016-01-27 13:10:00,73.59,73.66,73.44,73.49,163015.0,66.3305,66.3936,66.1953,66.2403,163015.0
2016-01-27 13:20:00,73.48,73.58,73.42,73.42,66583.0,66.2313,66.3215,66.1772,66.1772,66583.0
2016-01-27 13:30:00,73.42,73.53,73.42,73.44,80357.0,66.1772,66.2764,66.1772,66.1953,80357.0
2016-01-27 13:40:00,73.44,73.44,73.31,73.38,116111.0,66.1953,66.1953,66.0781,66.1412,116111.0
2016-01-27 13:50:00,73.37,73.51,73.35,73.51,66803.0,66.1322,66.2584,66.1142,66.2584,66803.0
2016-01-27 14:00:00,73.51,73.7,73.0,73.0,321905.0,66.2584,66.4296,65.7987,65.7987,321905.0
2016-01-27 14:10:00,72.98,73.21,72.84,73.16,497483.0,65.7807,65.988,65.6545,65.9429,497483.0
2016-01-27 14:20:00,73.16,73.33,73.04,73.18,478969.0,65.9429,66.0961,65.8347,65.9609,478969.0
2016-01-27 14:30:00,73.18,73.22,72.81,72.83,281970.0,65.9609,65.997,65.6274,65.6455,281970.0
2016-01-27 14:40:00,72.82,72.92,72.7,72.79,447666.0,65.6364,65.7266,65.5283,65.6094,447666.0
2016-01-27 14:50:00,72.78,72.88,72.53,72.59,366485.0,65.6004,65.6905,65.375,65.4291,366485.0
2016-01-27 15:00:00,72.58,72.59,72.22,72.42,514991.0,65.4201,65.4291,65.0956,65.2759,514991.0
2016-01-27 15:10:00,72.42,72.42,72.04,72.1,523150.0,65.2759,65.2759,64.9334,64.9875,523150.0
2016-01-27 15:20:00,72.11,72.45,72.05,72.3,600857.0,64.9965,65.3029,64.9424,65.1677,600857.0
2016-01-27 15:30:00,72.29,72.47,72.24,72.26,419302.0,65.1587,65.321,65.1137,65.1317,419302.0
2016-01-27 15:40:00,72.25,72.51,72.17,72.42,409287.0,65.1227,65.357,65.0506,65.2759,409287.0
2016-01-27 15:50:00,72.41,72.47,72.27,72.42,580940.0,65.2669,65.321,65.1407,65.2759,580940.0
2016-01-28 09:30:00,73.29,73.48,73.1,73.15,365883.0,66.0601,66.2313,65.8888,65.9339,365883.0
2016-01-28 09:40:00,73.15,73.2,72.89,72.91,532529.0,65.9339,65.979,65.6995,65.7176,532529.0
2016-01-28 09:50:00,72.9,73.14,72.9,73.06,328688.0,65.7085,65.9249,65.7085,65.8528,328688.0
2016-01-28 10:00:00,73.08,73.09,72.52,72.61,289539.0,65.8708,65.8798,65.366,65.4472,289539.0
2016-01-28 10:10:00,72.6,72.7,72.29,72.29,400440.0,65.4381,65.5283,65.1587,65.1587,400440.0
2016-01-28 10:20:00,72.29,72.44,72.2,72.2,702726.0,65.1587,65.2939,65.0776,65.0776,702726.0
2016-01-28 10:30:00,72.19,72.28,72.01,72.25,413944.0,65.0686,65.1497,64.9063,65.1227,413944.0
2016-01-28 10:40:00,72.25,72.49,72.23,72.48,286319.0,65.1227,65.339,65.1046,65.33,286319.0
2016-01-28 10:50:00,72.49,72.54,72.31,72.51,199985.0,65.339,65.3841,65.1767,65.357,199985.0
2016-01-28 11:00:00,72.52,72.81,72.5,72.73,169561.0,65.366,65.6274,65.348,65.5553,169561.0
2016-01-28 11:10:00,72.73,72.79,72.64,72.71,185739.0,65.5553,65.6094,65.4742,65.5373,185739.0
2016-01-28 11:20:00,72.7,72.86,72.61,72.61,204873.0,65.5283,65.6725,65.4472,65.4472,204873.0
2016-01-28 11:30:00,72.61,72.65,72.5,72.55,182739.0,65.4472,65.4832,65.348,65.3931,182739.0
2016-01-28 11:40:00,72.55,72.61,72.38,72.45,202633.0,65.3931,65.4472,65.2398,65.3029,202633.0
2016-01-28 11:50:00,72.44,72.53,72.39,72.39,179355.0,65.2939,65.375,65.2489,65.2489,179355.0
2016-01-28 12:00:00,72.39,72.66,72.38,72.62,204244.0,65.2489,65.4922,65.2398,65.4562,204244.0
2016-01-28 12:10:00,72.62,72.73,72.53,72.65,150489.0,65.4562,65.5553,65.375,65.4832,150489.0
2016-01-28 12:20:00,72.65,73.01,72.65,72.99,156267.0,65.4832,65.8077,65.4832,65.7897,156267.0
2016-01-28 12:30:00,73.0,73.22,72.94,73.07,228577.0,65.7987,65.997,65.7446,65.8618,228577.0
2016-01-28 12:40:00,73.08,73.23,73.07,73.13,100030.0,65.8708,66.006,65.8618,65.9159,100030.0
2016-01-28 12:50:00,73.14,73.18,72.99,73.03,109206.0,65.9249,65.9609,65.7897,65.8257,109206.0
2016-01-28 13:00:00,73.02,73.09,72.94,73.09,159920.0,65.8167,65.8798,65.7446,65.8798,159920.0
2016-01-28 13:10:00,73.08,73.18,72.83,72.85,133760.0,65.8708,65.9609,65.6455,65.6635,133760.0
2016-01-28 13:20:00,72.85,72.92,72.69,72.92,181082.0,65.6635,65.7266,65.5193,65.7266,181082.0
2016-01-28 13:30:00,72.9,73.05,72.9,72.97,282517.0,65.7085,65.8437,65.7085,65.7716,282517.0
2016-01-28 13:40:00,72.98,73.1,72.91,73.0,137699.0,65.7807,65.8888,65.7176,65.7987,137699.0
2016-01-28 13:50:00,73.0,73.05,72.83,72.85,182890.0,65.7987,65.8437,65.6455,65.6635,182890.0
2016-01-28 14:00:00,72.85,73.21,72.83,73.2,190964.0,65.6635,65.988,65.6455,65.979,190964.0
2016-01-28 14:10:00,73.2,73.23,73.09,73.1,149391.0,65.979,66.006,65.8798,65.8888,149391.0
2016-01-28 14:20:00,73.11,73.3,73.1,73.28,187506.0,65.8978,66.0691,65.8888,66.0511,187506.0
2016-01-28 14:30:00,73.29,73.37,73.21,73.23,157749.0,66.0601,66.1322,65.988,66.006,157749.0
2016-01-28 14:40:00,73.22,73.32,73.13,73.14,158144.0,65.997,66.0871,65.9159,65.9249,158144.0
2016-01-28 14:50:00,73.15,73.18,73.05,73.13,197791.0,65.9339,65.9609,65.8437,65.9159,197791.0
2016-01-28 15:00:00,73.12,73.23,73.08,73.23,327666.0,65.9068,66.006,65.8708,66.006,327666.0
2016-01-28 15:10:00,73.24,73.37,73.24,73.32,314728.0,66.015,66.1322,66.015,66.0871,314728.0
2016-01-28 15:20:00,73.33,73.35,73.22,73.24,216862.0,66.0961,66.1142,65.997,66.015,216862.0
2016-01-28 15:30:00,73.22,73.51,73.21,73.4,246125.0,65.997,66.2584,65.988,66.1592,246125.0
2016-01-28 15:40:00,73.4,73.44,73.16,73.32,227777.0,66.1592,66.1953,65.9429,66.0871,227777.0
2016-01-28 15:50:00,73.32,73.38,73.21,73.28,739895.0,66.0871,66.1412,65.988,66.0511,739895.0
2016-01-29 09:30:00,72.94,73.22,72.67,73.11,454556.0,65.7446,65.997,65.5012,65.8978,454556.0
2016-01-29 09:40:00,73.11,73.3,73.07,73.21,490188.0,65.8978,66.0691,65.8618,65.988,490188.0
2016-01-29 09:50:00,73.22,73.4,73.19,73.27,344109.0,65.997,66.1592,65.9699,66.042,344109.0
2016-01-29 10:00:00,73.27,73.43,73.22,73.38,354290.0,66.042,66.1863,65.997,66.1412,354290.0
2016-01-29 10:10:00,73.38,73.53,73.25,73.4,397939.0,66.1412,66.2764,66.024,66.1592,397939.0
2016-01-29 10:20:00,73.4,73.53,73.32,73.33,280158.0,66.1592,66.2764,66.0871,66.0961,280158.0
2016-01-29 10:30:00,73.33,73.36,73.24,73.32,178012.0,66.0961,66.1232,66.015,66.0871,178012.0
2016-01-29 10:40:00,73.32,73.44,73.28,73.38,186457.0,66.0871,66.1953,66.0511,66.1412,186457.0
2016-01-29 10:50:00,73.38,73.42,73.24,73.29,169893.0,66.1412,66.1772,66.015,66.0601,169893.0
2016-01-29 11:00:00,73.29,73.53,73.29,73.49,339131.0,66.0601,66.2764,66.0601,66.2403,339131.0
2016-01-29 11:10:00,73.49,73.53,73.36,73.36,223483.0,66.2403,66.2764,66.1232,66.1232,223483.0
2016-01-29 11:20:00,73.35,73.48,73.31,73.39,135242.0,66.1142,66.2313,66.0781,66.1502,135242.0
2016-01-29 11:30:00,73.39,73.55,73.39,73.42,213464.0,66.1502,66.2944,66.1502,66.1772,213464.0
2016-01-29 11:40:00,73.43,73.49,73.31,73.47,157873.0,66.1863,66.2403,66.0781,66.2223,157873.0
2016-01-29 11:50:00,73.48,73.76,73.47,73.69,226784.0,66.2313,66.4837,66.2223,66.4206,226784.0
2016-01-29 12:00:00,73.7,73.71,73.62,73.63,117684.0,66.4296,66.4386,66.3575,66.3665,117684.0
2016-01-29 12:10:00,73.64,73.76,73.64,73.76,108214.0,66.3755,66.4837,66.3755,66.4837,108214.0
2016-01-29 12:20:00,73.75,73.8,73.71,73.75,81767.0,66.4747,66.5198,66.4386,66.4747,81767.0
2016-01-29 12:30:00,73.75,73.8,73.71,73.78,87613.0,66.4747,66.5198,66.4386,66.5017,87613.0
2016-01-29 12:40:00,73.78,73.83,73.78,73.79,98808.0,66.5017,66.5468,66.5017,66.5107,98808.0
2016-01-29 12:50:00,73.78,73.87,73.77,73.84,110887.0,66.5017,66.5829,66.4927,66.5558,110887.0
2016-01-29 13:00:00,73.84,73.85,73.73,73.77,111664.0,66.5558,66.5648,66.4567,66.4927,111664.0
2016-01-29 13:10:00,73.77,73.8,73.73,73.76,67556.0,66.4927,66.5198,66.4567,66.4837,67556.0
2016-01-29 13:20:00,73.76,73.79,73.69,73.7,93860.0,66.4837,66.5107,66.4206,66.4296,93860.0
2016-01-29 13:30:00,73.7,73.74,73.66,73.7,81768.0,66.4296,66.4657,66.3936,66.4296,81768.0
2016-01-29 13:40:00,73.71,73.89,73.71,73.88,147207.0,66.4386,66.6009,66.4386,66.5919,147207.0
2016-01-29 13:50:00,73.88,73.88,73.74,73.76,168579.0,66.5919,66.5919,66.4657,66.4837,168579.0
2016-01-29 14:00:00,73.76,73.76,73.64,73.71,119245.0,66.4837,66.4837,66.3755,66.4386,119245.0
2016-01-29 14:10:00,73.7,73.82,73.67,73.8,94153.0,66.4296,66.5378,66.4026,66.5198,94153.0
2016-01-29 14:20:00,73.8,73.96,73.8,73.95,159501.0,66.5198,66.664,66.5198,66.655,159501.0
2016-01-29 14:30:00,73.96,74.0,73.91,74.0,128943.0,66.664,66.7,66.6189,66.7,128943.0
2016-01-29 14:40:00,74.0,74.07,73.99,74.02,100018.0,66.7,66.7631,66.691,66.7181,100018.0
2016-01-29 14:50:00,74.03,74.05,73.88,73.93,119725.0,66.7271,66.7451,66.5919,66.6369,119725.0
2016-01-29 15:00:00,73.93,73.99,73.89,73.98,161596.0,66.6369,66.691,66.6009,66.682,161596.0
2016-01-29 15:10:00,73.98,74.05,73.96,73.99,134022.0,66.682,66.7451,66.664,66.691,134022.0
2016-01-29 15:20:00,73.99,74.08,73.96,74.07,265372.0,66.691,66.7721,66.664,66.7631,265372.0
2016-01-29 15:30:00,74.07,74.1,74.01,74.01,303726.0,66.7631,66.7902,66.709,66.709,303726.0
2016-01-29 15:40:00,74.01,74.12,73.98,74.09,415240.0,66.709,66.8082,66.682,66.7812,415240.0
2016-01-29 15:50:00,74.1,74.18,73.93,74.12,2542183.0,66.7902,66.8623,66.6369,66.8082,2542183.0
2016-02-01 09:30:00,73.68,73.77,73.32,73.67,308295.0,66.4116,66.4927,66.0871,66.4026,308295.0
2016-02-01 09:40:00,73.67,73.75,73.49,73.59,287568.0,66.4026,66.4747,66.2403,66.3305,287568.0
2016-02-01 09:50:00,73.6,73.93,73.58,73.86,275064.0,66.3395,66.6369,66.3215,66.5738,275064.0
2016-02-01 10:00:00,73.85,73.94,73.64,73.92,249154.0,66.5648,66.646,66.3755,66.6279,249154.0
2016-02-01 10:10:00,73.94,74.15,73.9,73.99,244409.0,66.646,66.8352,66.6099,66.691,244409.0
2016-02-01 10:20:00,74.01,74.12,73.95,74.0,216460.0,66.709,66.8082,66.655,66.7,216460.0
2016-02-01 10:30:00,73.98,74.1,73.93,74.03,235722.0,66.682,66.7902,66.6369,66.7271,235722.0
2016-02-01 10:40:00,74.04,74.28,74.02,74.21,263555.0,66.7361,66.9524,66.7181,66.8893,263555.0
2016-02-01 10:50:00,74.21,74.37,74.12,74.31,151750.0,66.8893,67.0335,66.8082,66.9795,151750.0
2016-02-01 11:00:00,74.32,74.34,74.2,74.25,107478.0,66.9885,67.0065,66.8803,66.9254,107478.0
2016-02-01 11:10:00,74.25,74.4,74.23,74.27,102282.0,66.9254,67.0606,66.9073,66.9434,102282.0
2016-02-01 11:20:00,74.27,74.37,74.15,74.37,138315.0,66.9434,67.0335,66.8352,67.0335,138315.0
2016-02-01 11:30:00,74.38,74.5,74.32,74.49,153100.0,67.0425,67.1507,66.9885,67.1417,153100.0
2016-02-01 11:40:00,74.48,74.52,74.43,74.45,131418.0,67.1327,67.1687,67.0876,67.1056,131418.0
2016-02-01 11:50:00,74.44,74.49,74.4,74.44,128681.0,67.0966,67.1417,67.0606,67.0966,128681.0
2016-02-01 12:00:00,74.44,74.48,74.19,74.28,225841.0,67.0966,67.1327,66.8713,66.9524,225841.0
2016-02-01 12:10:00,74.28,74.34,74.22,74.29,113231.0,66.9524,67.0065,66.8983,66.9614,113231.0
2016-02-01 12:20:00,74.28,74.28,74.1,74.13,127045.0,66.9524,66.9524,66.7902,66.8172,127045.0
2016-02-01 12:30:00,74.13,74.18,74.11,74.14,92946.0,66.8172,66.8623,66.7992,66.8262,92946.0
2016-02-01 12:40:00,74.15,74.21,74.1,74.18,73099.0,66.8352,66.8893,66.7902,66.8623,73099.0
2016-02-01 12:50:00,74.17,74.17,74.02,74.06,95206.0,66.8533,66.8533,66.7181,66.7541,95206.0
2016-02-01 13:00:00,74.08,74.25,74.05,74.1,96954.0,66.7721,66.9254,66.7451,66.7902,96954.0
2016-02-01 13:10:00,74.1,74.18,74.06,74.15,101859.0,66.7902,66.8623,66.7541,66.8352,101859.0
2016-02-01 13:20:00,74.15,74.31,74.14,74.28,83948.0,66.8352,66.9795,66.8262,66.9524,83948.0
2016-02-01 13:30:00,74.28,74.29,74.2,74.23,78139.0,66.9524,66.9614,66.8803,66.9073,78139.0
2016-02-01 13:40:00,74.23,74.33,74.19,74.33,114452.0,66.9073,66.9975,66.8713,66.9975,114452.0
2016-02-01 13:50:00,74.32,74.33,74.2,74.32,188727.0,66.9885,66.9975,66.8803,66.9885,188727.0
2016-02-01 14:00:00,74.31,74.37,74.21,74.21,180186.0,66.9795,67.0335,66.8893,66.8893,180186.0
2016-02-01 14:10:00,74.21,74.33,74.18,74.31,187661.0,66.8893,66.9975,66.8623,66.9795,187661.0
2016-02-01 14:20:00,74.3,74.4,74.27,74.4,251631.0,66.9704,67.0606,66.9434,67.0606,251631.0
2016-02-01 14:30:00,74.41,74.46,74.36,74.42,168734.0,67.0696,67.1147,67.0245,67.0786,168734.0
2016-02-01 14:40:00,74.42,74.56,74.42,74.47,148987.0,67.0786,67.2048,67.0786,67.1237,148987.0
2016-02-01 14:50:00,74.48,74.64,74.43,74.61,96178.0,67.1327,67.2769,67.0876,67.2499,96178.0
2016-02-01 15:00:00,74.6,74.64,74.52,74.55,192016.0,67.2408,67.2769,67.1687,67.1958,192016.0
2016-02-01 15:10:00,74.56,74.78,74.49,74.77,295025.0,67.2048,67.4031,67.1417,67.3941,295025.0
2016-02-01 15:20:00,74.76,74.86,74.76,74.84,275000.0,67.3851,67.4752,67.3851,67.4572,275000.0
2016-02-01 15:30:00,74.84,74.85,74.69,74.71,337017.0,67.4572,67.4662,67.322,67.34,337017.0
2016-02-01 15:40:00,74.7,74.82,74.68,74.68,177545.0,67.331,67.4391,67.313,67.313,177545.0
2016-02-01 15:50:00,74.68,74.74,74.52,74.54,385648.0,67.313,67.367,67.1687,67.1868,385648.0
2016-02-02 09:30:00,74.05,74.28,73.8,73.8,405492.0,66.7451,66.9524,66.5198,66.5198,405492.0
2016-02-02 09:40:00,73.8,73.89,73.68,73.69,252299.0,66.5198,66.6009,66.4116,66.4206,252299.0
2016-02-02 09:50:00,73.69,73.81,73.64,73.7,473802.0,66.4206,66.5288,66.3755,66.4296,473802.0
2016-02-02 10:00:00,73.69,73.84,73.65,73.71,338021.0,66.4206,66.5558,66.3846,66.4386,338021.0
2016-02-02 10:10:00,73.71,73.76,73.53,73.53,182335.0,66.4386,66.4837,66.2764,66.2764,182335.0
2016-02-02 10:20:00,73.53,73.59,73.35,73.56,213257.0,66.2764,66.3305,66.1142,66.3034,213257.0
2016-02-02 10:30:00,73.56,73.64,73.4,73.57,218231.0,66.3034,66.3755,66.1592,66.3125,218231.0
2016-02-02 10:40:00,73.57,73.63,73.51,73.58,225120.0,66.3125,66.3665,66.2584,66.3215,225120.0
2016-02-02 10:50:00,73.59,73.63,73.49,73.55,202173.0,66.3305,66.3665,66.2403,66.2944,202173.0
2016-02-02 11:00:00,73.56,73.65,73.53,73.59,137030.0,66.3034,66.3846,66.2764,66.3305,137030.0
2016-02-02 11:10:00,73.6,73.78,73.56,73.64,155520.0,66.3395,66.5017,66.3034,66.3755,155520.0
2016-02-02 11:20:00,73.64,73.68,73.58,73.65,106521.0,66.3755,66.4116,66.3215,66.3846,106521.0
2016-02-02 11:30:00,73.64,73.74,73.63,73.67,106276.0,66.3755,66.4657,66.3665,66.4026,106276.0
2016-02-02 11:40:00,73.67,73.68,73.48,73.48,115763.0,66.4026,66.4116,66.2313,66.2313,115763.0
2016-02-02 11:50:00,73.47,73.53,73.42,73.42,74719.0,66.2223,66.2764,66.1772,66.1772,74719.0
2016-02-02 12:00:00,73.42,73.45,73.27,73.33,151350.0,66.1772,66.2043,66.042,66.0961,151350.0
2016-02-02 12:10:00,73.32,73.33,73.14,73.26,174358.0,66.0871,66.0961,65.9249,66.033,174358.0
2016-02-02 12:20:00,73.25,73.34,73.24,73.34,83871.0,66.024,66.1051,66.015,66.1051,83871.0
2016-02-02 12:30:00,73.32,73.41,73.26,73.39,121256.0,66.0871,66.1682,66.033,66.1502,121256.0
2016-02-02 12:40:00,73.39,73.49,73.36,73.44,110272.0,66.1502,66.2403,66.1232,66.1953,110272.0
2016-02-02 12:50:00,73.44,73.44,73.34,73.41,115284.0,66.1953,66.1953,66.1051,66.1682,115284.0
2016-02-02 13:00:00,73.41,73.41,73.29,73.33,115252.0,66.1682,66.1682,66.0601,66.0961,115252.0
2016-02-02 13:10:00,73.34,73.42,73.32,73.38,97367.0,66.1051,66.1772,66.0871,66.1412,97367.0
2016-02-02 13:20:00,73.37,73.42,73.27,73.42,298394.0,66.1322,66.1772,66.042,66.1772,298394.0
2016-02-02 13:30:00,73.41,73.42,73.24,73.24,128779.0,66.1682,66.1772,66.015,66.015,128779.0
2016-02-02 13:40:00,73.24,73.31,73.19,73.2,45014.0,66.015,66.0781,65.9699,65.979,45014.0
2016-02-02 13:50:00,73.2,73.21,73.09,73.11,304569.0,65.979,65.988,65.8798,65.8978,304569.0
2016-02-02 14:00:00,73.11,73.19,73.08,73.09,271737.0,65.8978,65.9699,65.8708,65.8798,271737.0
2016-02-02 14:10:00,73.09,73.24,73.04,73.17,315347.0,65.8798,66.015,65.8347,65.9519,315347.0
2016-02-02 14:20:00,73.17,73.2,73.04,73.06,377155.0,65.9519,65.979,65.8347,65.8528,377155.0
2016-02-02 14:30:00,73.07,73.26,73.03,73.22,228813.0,65.8618,66.033,65.8257,65.997,228813.0
2016-02-02 14:40:00,73.22,73.28,73.16,73.28,73838.0,65.997,66.0511,65.9429,66.0511,73838.0
2016-02-02 14:50:00,73.29,73.34,73.04,73.04,119571.0,66.0601,66.1051,65.8347,65.8347,119571.0
2016-02-02 15:00:00,73.03,73.1,72.92,72.92,156899.0,65.8257,65.8888,65.7266,65.7266,156899.0
2016-02-02 15:10:00,72.92,73.1,72.85,73.07,192869.0,65.7266,65.8888,65.6635,65.8618,192869.0
2016-02-02 15:20:00,73.07,73.15,72.96,73.11,361548.0,65.8618,65.9339,65.7626,65.8978,361548.0
2016-02-02 15:30:00,73.11,73.25,73.1,73.17,370280.0,65.8978,66.024,65.8888,65.9519,370280.0
2016-02-02 15:40:00,73.18,73.25,73.05,73.17,362507.0,65.9609,66.024,65.8437,65.9519,362507.0
2016-02-02 15:50:00,73.16,73.21,73.09,73.13,620365.0,65.9429,65.988,65.8798,65.9159,620365.0
2016-02-03 09:30:00,73.8,73.84,73.17,73.35,231273.0,66.5198,66.5558,65.9519,66.1142,231273.0
2016-02-03 09:40:00,73.33,73.35,72.79,73.01,315794.0,66.0961,66.1142,65.6094,65.8077,315794.0
2016-02-03 09:50:00,73.0,73.07,72.69,72.75,397109.0,65.7987,65.8618,65.5193,65.5733,397109.0
2016-02-03 10:00:00,72.72,72.72,72.06,72.06,689415.0,65.5463,65.5463,64.9514,64.9514,689415.0
2016-02-03 10:10:00,72.06,72.1,71.84,72.08,764741.0,64.9514,64.9875,64.7531,64.9694,764741.0
2016-02-03 10:20:00,72.07,72.13,71.86,71.89,312350.0,64.9604,65.0145,64.7711,64.7982,312350.0
2016-02-03 10:30:00,71.88,71.88,71.52,71.73,638796.0,64.7892,64.7892,64.4647,64.654,638796.0
2016-02-03 10:40:00,71.73,72.08,71.68,71.88,338013.0,64.654,64.9694,64.6089,64.7892,338013.0
2016-02-03 10:50:00,71.88,72.35,71.85,72.35,433801.0,64.7892,65.2128,64.7621,65.2128,433801.0
2016-02-03 11:00:00,72.35,72.37,71.83,71.97,327847.0,65.2128,65.2308,64.7441,64.8703,327847.0
2016-02-03 11:10:00,71.96,72.29,71.81,72.25,267103.0,64.8613,65.1587,64.7261,65.1227,267103.0
2016-02-03 11:20:00,72.25,72.47,72.23,72.39,491582.0,65.1227,65.321,65.1046,65.2489,491582.0
2016-02-03 11:30:00,72.39,72.53,72.19,72.52,358587.0,65.2489,65.375,65.0686,65.366,358587.0
2016-02-03 11:40:00,72.53,72.73,72.53,72.61,415953.0,65.375,65.5553,65.375,65.4472,415953.0
2016-02-03 11:50:00,72.61,72.69,72.35,72.56,196371.0,65.4472,65.5193,65.2128,65.4021,196371.0
2016-02-03 12:00:00,72.57,72.7,72.51,72.61,223244.0,65.4111,65.5283,65.357,65.4472,223244.0
2016-02-03 12:10:00,72.62,72.62,72.4,72.52,168595.0,65.4562,65.4562,65.2579,65.366,168595.0
2016-02-03 12:20:00,72.48,72.67,72.47,72.49,187416.0,65.33,65.5012,65.321,65.339,187416.0
2016-02-03 12:30:00,72.49,72.49,72.22,72.32,245279.0,65.339,65.339,65.0956,65.1858,245279.0
2016-02-03 12:40:00,72.32,72.36,72.22,72.36,266027.0,65.1858,65.2218,65.0956,65.2218,266027.0
2016-02-03 12:50:00,72.36,72.49,72.29,72.47,99256.0,65.2218,65.339,65.1587,65.321,99256.0
2016-02-03 13:00:00,72.46,72.58,72.3,72.3,178886.0,65.312,65.4201,65.1677,65.1677,178886.0
2016-02-03 13:10:00,72.29,72.38,72.26,72.28,99808.0,65.1587,65.2398,65.1317,65.1497,99808.0
2016-02-03 13:20:00,72.29,72.33,72.18,72.21,109371.0,65.1587,65.1948,65.0596,65.0866,109371.0
2016-02-03 13:30:00,72.21,72.22,71.93,71.93,205716.0,65.0866,65.0956,64.8342,64.8342,205716.0
2016-02-03 13:40:00,71.93,72.08,71.91,71.96,102596.0,64.8342,64.9694,64.8162,64.8613,102596.0
2016-02-03 13:50:00,71.97,72.02,71.75,71.75,312411.0,64.8703,64.9154,64.672,64.672,312411.0
2016-02-03 14:00:00,71.75,72.08,71.75,71.99,319403.0,64.672,64.9694,64.672,64.8883,319403.0
2016-02-03 14:10:00,71.99,72.19,71.96,71.98,277631.0,64.8883,65.0686,64.8613,64.8793,277631.0
2016-02-03 14:20:00,71.97,72.81,71.97,72.68,444282.0,64.8703,65.6274,64.8703,65.5102,444282.0
2016-02-03 14:30:00,72.67,72.76,72.49,72.55,259743.0,65.5012,65.5824,65.339,65.3931,259743.0
2016-02-03 14:40:00,72.56,73.0,72.53,72.89,319094.0,65.4021,65.7987,65.375,65.6995,319094.0
2016-02-03 14:50:00,72.89,73.02,72.65,72.99,276421.0,65.6995,65.8167,65.4832,65.7897,276421.0
2016-02-03 15:00:00,72.99,73.1,72.85,73.06,296134.0,65.7897,65.8888,65.6635,65.8528,296134.0
2016-02-03 15:10:00,73.06,73.18,72.88,72.98,255994.0,65.8528,65.9609,65.6905,65.7807,255994.0
2016-02-03 15:20:00,72.96,73.0,72.71,72.71,160236.0,65.7626,65.7987,65.5373,65.5373,160236.0
2016-02-03 15:30:00,72.71,72.88,72.61,72.67,347224.0,65.5373,65.6905,65.4472,65.5012,347224.0
2016-02-03 15:40:00,72.67,72.91,72.59,72.85,231565.0,65.5012,65.7176,65.4291,65.6635,231565.0
2016-02-03 15:50:00,72.85,73.0,72.79,72.91,674587.0,65.6635,65.7987,65.6094,65.7176,674587.0
2016-02-04 09:30:00,72.69,72.81,72.12,72.14,335790.0,65.5193,65.6274,65.0055,65.0235,335790.0
2016-02-04 09:40:00,72.13,72.31,71.97,72.12,387800.0,65.0145,65.1767,64.8703,65.0055,387800.0
2016-02-04 09:50:00,72.12,72.39,72.11,72.29,442166.0,65.0055,65.2489,64.9965,65.1587,442166.0
2016-02-04 10:00:00,72.28,72.4,71.9,72.33,625704.0,65.1497,65.2579,64.8072,65.1948,625704.0
2016-02-04 10:10:00,72.35,72.68,72.26,72.64,485831.0,65.2128,65.5102,65.1317,65.4742,485831.0
2016-02-04 10:20:00,72.65,72.71,72.49,72.71,377268.0,65.4832,65.5373,65.339,65.5373,377268.0
2016-02-04 10:30:00,72.73,72.87,72.62,72.77,393742.0,65.5553,65.6815,65.4562,65.5914,393742.0
2016-02-04 10:40:00,72.77,72.78,72.6,72.74,139099.0,65.5914,65.6004,65.4381,65.5643,139099.0
2016-02-04 10:50:00,72.75,72.85,72.69,72.84,247113.0,65.5733,65.6635,65.5193,65.6545,247113.0
2016-02-04 11:00:00,72.84,72.85,72.53,72.53,126633.0,65.6545,65.6635,65.375,65.375,126633.0
2016-02-04 11:10:00,72.52,72.57,72.2,72.2,197434.0,65.366,65.4111,65.0776,65.0776,197434.0
2016-02-04 11:20:00,72.2,72.35,72.2,72.23,168020.0,65.0776,65.2128,65.0776,65.1046,168020.0
2016-02-04 11:30:00,72.22,72.23,72.05,72.22,156345.0,65.0956,65.1046,64.9424,65.0956,156345.0
2016-02-04 11:40:00,72.21,72.29,71.87,72.01,317730.0,65.0866,65.1587,64.7802,64.9063,317730.0
2016-02-04 11:50:00,72.01,72.17,71.91,71.93,309783.0,64.9063,65.0506,64.8162,64.8342,309783.0
2016-02-04 12:00:00,71.94,72.33,71.93,72.31,273965.0,64.8432,65.1948,64.8342,65.1767,273965.0
2016-02-04 12:10:00,72.31,72.43,72.24,72.33,183946.0,65.1767,65.2849,65.1137,65.1948,183946.0
2016-02-04 12:20:00,72.35,72.37,72.15,72.22,173188.0,65.2128,65.2308,65.0325,65.0956,173188.0
2016-02-04 12:30:00,72.22,72.33,72.08,72.32,125566.0,65.0956,65.1948,64.9694,65.1858,125566.0
2016-02-04 12:40:00,72.33,72.53,72.24,72.31,154873.0,65.1948,65.375,65.1137,65.1767,154873.0
2016-02-04 12:50:00,72.33,72.41,72.24,72.33,120722.0,65.1948,65.2669,65.1137,65.1948,120722.0
2016-02-04 13:00:00,72.33,72.52,72.3,72.52,129796.0,65.1948,65.366,65.1677,65.366,129796.0
2016-02-04 13:10:00,72.51,72.69,72.5,72.5,134318.0,65.357,65.5193,65.348,65.348,134318.0
2016-02-04 13:20:00,72.5,72.62,72.47,72.56,112057.0,65.348,65.4562,65.321,65.4021,112057.0
2016-02-04 13:30:00,72.55,72.68,72.51,72.56,112840.0,65.3931,65.5102,65.357,65.4021,112840.0
2016-02-04 13:40:00,72.55,72.56,72.18,72.2,94466.0,65.3931,65.4021,65.0596,65.0776,94466.0
2016-02-04 13:50:00,72.2,72.34,72.2,72.27,81464.0,65.0776,65.2038,65.0776,65.1407,81464.0
2016-02-04 14:00:00,72.3,72.3,72.06,72.08,269199.0,65.1677,65.1677,64.9514,64.9694,269199.0
2016-02-04 14:10:00,72.09,72.3,72.04,72.28,127538.0,64.9785,65.1677,64.9334,65.1497,127538.0
2016-02-04 14:20:00,72.27,72.29,72.05,72.05,194654.0,65.1407,65.1587,64.9424,64.9424,194654.0
2016-02-04 14:30:00,72.05,72.17,71.94,71.96,163607.0,64.9424,65.0506,64.8432,64.8613,163607.0
2016-02-04 14:40:00,71.95,72.1,71.95,72.08,246190.0,64.8523,64.9875,64.8523,64.9694,246190.0
2016-02-04 14:50:00,72.07,72.24,71.97,72.23,240529.0,64.9604,65.1137,64.8703,65.1046,240529.0
2016-02-04 15:00:00,72.24,72.26,72.07,72.18,215773.0,65.1137,65.1317,64.9604,65.0596,215773.0
2016-02-04 15:10:00,72.17,72.43,72.13,72.25,509254.0,65.0506,65.2849,65.0145,65.1227,509254.0
2016-02-04 15:20:00,72.25,72.44,72.25,72.31,289061.0,65.1227,65.2939,65.1227,65.1767,289061.0
2016-02-04 15:30:00,72.32,72.44,72.24,72.42,239659.0,65.1858,65.2939,65.1137,65.2759,239659.0
2016-02-04 15:40:00,72.42,72.53,72.38,72.46,171257.0,65.2759,65.375,65.2398,65.312,171257.0
2016-02-04 15:50:00,72.47,72.55,72.42,72.49,281491.0,65.321,65.3931,65.2759,65.339,281491.0
2016-02-05 09:30:00,72.18,72.24,71.8,71.96,284025.0,65.0596,65.1137,64.7171,64.8613,284025.0
2016-02-05 09:40:00,71.96,71.99,71.57,71.6,258631.0,64.8613,64.8883,64.5097,64.5368,258631.0
2016-02-05 09:50:00,71.6,71.78,71.55,71.62,171976.0,64.5368,64.699,64.4917,64.5548,171976.0
2016-02-05 10:00:00,71.62,71.74,71.48,71.49,407531.0,64.5548,64.663,64.4286,64.4376,407531.0
2016-02-05 10:10:00,71.49,71.69,71.49,71.55,265697.0,64.4376,64.6179,64.4376,64.4917,265697.0
2016-02-05 10:20:00,71.54,71.66,71.09,71.13,490360.0,64.4827,64.5909,64.0771,64.1132,490360.0
2016-02-05 10:30:00,71.13,71.24,71.04,71.1,869240.0,64.1132,64.2123,64.032,64.0861,869240.0
2016-02-05 10:40:00,71.09,71.29,71.04,71.06,177425.0,64.0771,64.2574,64.032,64.0501,177425.0
2016-02-05 10:50:00,71.07,71.08,70.7,70.71,250079.0,64.0591,64.0681,63.7256,63.7346,250079.0
2016-02-05 11:00:00,70.71,70.79,70.49,70.53,348095.0,63.7346,63.8067,63.5363,63.5723,348095.0
2016-02-05 11:10:00,70.53,70.64,70.38,70.4,301873.0,63.5723,63.6715,63.4371,63.4552,301873.0
2016-02-05 11:20:00,70.4,70.45,70.16,70.38,453262.0,63.4552,63.5002,63.2388,63.4371,453262.0
2016-02-05 11:30:00,70.38,70.58,70.36,70.53,330242.0,63.4371,63.6174,63.4191,63.5723,330242.0
2016-02-05 11:40:00,70.53,70.63,70.39,70.55,192485.0,63.5723,63.6625,63.4462,63.5904,192485.0
2016-02-05 11:50:00,70.56,70.73,70.56,70.69,314307.0,63.5994,63.7526,63.5994,63.7166,314307.0
2016-02-05 12:00:00,70.7,70.82,70.65,70.71,141763.0,63.7256,63.8337,63.6805,63.7346,141763.0
2016-02-05 12:10:00,70.71,70.76,70.62,70.73,197795.0,63.7346,63.7797,63.6535,63.7526,197795.0
2016-02-05 12:20:00,70.72,70.91,70.71,70.79,396105.0,63.7436,63.9149,63.7346,63.8067,396105.0
2016-02-05 12:30:00,70.79,71.02,70.76,70.98,127373.0,63.8067,64.014,63.7797,63.978,127373.0
2016-02-05 12:40:00,70.97,70.97,70.83,70.86,86088.0,63.9689,63.9689,63.8427,63.8698,86088.0
2016-02-05 12:50:00,70.86,70.9,70.61,70.72,168507.0,63.8698,63.9058,63.6445,63.7436,168507.0
2016-02-05 13:00:00,70.7,70.86,70.67,70.81,186892.0,63.7256,63.8698,63.6985,63.8247,186892.0
2016-02-05 13:10:00,70.81,70.82,70.63,70.7,294584.0,63.8247,63.8337,63.6625,63.7256,294584.0
2016-02-05 13:20:00,70.69,70.77,70.61,70.74,146247.0,63.7166,63.7887,63.6445,63.7616,146247.0
2016-02-05 13:30:00,70.73,70.73,70.54,70.55,156122.0,63.7526,63.7526,63.5814,63.5904,156122.0
2016-02-05 13:40:00,70.54,70.56,70.33,70.39,320166.0,63.5814,63.5994,63.3921,63.4462,320166.0
2016-02-05 13:50:00,70.39,70.5,70.32,70.43,374463.0,63.4462,63.5453,63.3831,63.4822,374463.0
2016-02-05 14:00:00,70.43,70.5,70.3,70.36,178710.0,63.4822,63.5453,63.365,63.4191,178710.0
2016-02-05 14:10:00,70.35,70.35,70.12,70.22,258157.0,63.4101,63.4101,63.2028,63.2929,258157.0
2016-02-05 14:20:00,70.23,70.34,70.14,70.19,308097.0,63.3019,63.4011,63.2208,63.2659,308097.0
2016-02-05 14:30:00,70.18,70.41,70.18,70.37,84625.0,63.2569,63.4642,63.2569,63.4281,84625.0
2016-02-05 14:40:00,70.36,70.37,70.14,70.28,277926.0,63.4191,63.4281,63.2208,63.347,277926.0
2016-02-05 14:50:00,70.27,70.28,70.16,70.19,110460.0,63.338,63.347,63.2388,63.2659,110460.0
2016-02-05 15:00:00,70.19,70.19,70.02,70.12,266439.0,63.2659,63.2659,63.1127,63.2028,266439.0
2016-02-05 15:10:00,70.12,70.26,70.03,70.25,309806.0,63.2028,63.329,63.1217,63.32,309806.0
2016-02-05 15:20:00,70.24,70.28,70.17,70.2,302900.0,63.311,63.347,63.2479,63.2749,302900.0
2016-02-05 15:30:00,70.2,70.23,70.03,70.03,298445.0,63.2749,63.3019,63.1217,63.1217,298445.0
2016-02-05 15:40:00,70.03,70.18,69.98,70.06,397299.0,63.1217,63.2569,63.0766,63.1487,397299.0
2016-02-05 15:50:00,70.06,70.18,69.96,70.17,1120793.0,63.1487,63.2569,63.0586,63.2479,1120793.0
2016-02-08 09:30:00,69.39,69.39,68.6,68.61,632213.0,62.5448,62.5448,61.8327,61.8417,632213.0
2016-02-08 09:40:00,68.61,69.08,68.6,68.91,482846.0,61.8417,62.2654,61.8327,62.1122,482846.0
2016-02-08 09:50:00,68.91,68.92,68.63,68.71,518322.0,62.1122,62.1212,61.8598,61.9319,518322.0
2016-02-08 10:00:00,68.71,68.92,68.54,68.58,467856.0,61.9319,62.1212,61.7787,61.8147,467856.0
2016-02-08 10:10:00,68.58,68.72,68.43,68.51,260593.0,61.8147,61.9409,61.6795,61.7516,260593.0
2016-02-08 10:20:00,68.51,68.59,68.29,68.42,322580.0,61.7516,61.8237,61.5533,61.6705,322580.0
2016-02-08 10:30:00,68.42,68.72,68.38,68.71,315582.0,61.6705,61.9409,61.6344,61.9319,315582.0
2016-02-08 10:40:00,68.72,68.72,68.47,68.56,276875.0,61.9409,61.9409,61.7156,61.7967,276875.0
2016-02-08 10:50:00,68.57,68.63,68.35,68.38,354782.0,61.8057,61.8598,61.6074,61.6344,354782.0
2016-02-08 11:00:00,68.38,68.47,68.07,68.1,407656.0,61.6344,61.7156,61.355,61.3821,407656.0
2016-02-08 11:10:00,68.1,68.24,67.96,68.19,358084.0,61.3821,61.5082,61.2559,61.4632,358084.0
2016-02-08 11:20:00,68.17,68.25,68.1,68.2,216465.0,61.4452,61.5173,61.3821,61.4722,216465.0
2016-02-08 11:30:00,68.19,68.21,68.05,68.07,136850.0,61.4632,61.4812,61.337,61.355,136850.0
2016-02-08 11:40:00,68.06,68.24,67.93,68.04,190667.0,61.346,61.5082,61.2288,61.328,190667.0
2016-02-08 11:50:00,68.04,68.3,67.99,68.3,212010.0,61.328,61.5623,61.2829,61.5623,212010.0
2016-02-08 12:00:00,68.29,68.39,68.21,68.36,252562.0,61.5533,61.6434,61.4812,61.6164,252562.0
2016-02-08 12:10:00,68.37,68.51,68.28,68.46,244955.0,61.6254,61.7516,61.5443,61.7065,244955.0
2016-02-08 12:20:00,68.46,68.56,68.42,68.49,335350.0,61.7065,61.7967,61.6705,61.7336,335350.0
2016-02-08 12:30:00,68.49,68.66,68.43,68.44,155328.0,61.7336,61.8868,61.6795,61.6885,155328.0
2016-02-08 12:40:00,68.44,68.55,68.43,68.46,89139.0,61.6885,61.7877,61.6795,61.7065,89139.0
2016-02-08 12:50:00,68.47,68.5,68.37,68.4,142108.0,61.7156,61.7426,61.6254,61.6525,142108.0
2016-02-08 13:00:00,68.4,68.44,68.23,68.3,117092.0,61.6525,61.6885,61.4992,61.5623,117092.0
2016-02-08 13:10:00,68.3,68.3,68.07,68.07,91292.0,61.5623,61.5623,61.355,61.355,91292.0
2016-02-08 13:20:00,68.07,68.11,67.93,68.04,93576.0,61.355,61.3911,61.2288,61.328,93576.0
2016-02-08 13:30:00,68.04,68.08,67.94,67.95,111701.0,61.328,61.364,61.2378,61.2469,111701.0
2016-02-08 13:40:00,67.95,67.95,67.75,67.78,156748.0,61.2469,61.2469,61.0666,61.0936,156748.0
2016-02-08 13:50:00,67.79,67.83,67.65,67.67,159522.0,61.1026,61.1387,60.9764,60.9945,159522.0
2016-02-08 14:00:00,67.67,67.92,67.67,67.87,238115.0,60.9945,61.2198,60.9945,61.1747,238115.0
2016-02-08 14:10:00,67.87,67.89,67.62,67.65,516206.0,61.1747,61.1928,60.9494,60.9764,516206.0
2016-02-08 14:20:00,67.64,67.8,67.64,67.73,124482.0,60.9674,61.1117,60.9674,61.0486,124482.0
2016-02-08 14:30:00,67.72,67.74,67.61,67.72,268922.0,61.0395,61.0576,60.9404,61.0395,268922.0
2016-02-08 14:40:00,67.72,67.98,67.68,67.85,272174.0,61.0395,61.2739,61.0035,61.1567,272174.0
2016-02-08 14:50:00,67.85,67.9,67.75,67.8,238531.0,61.1567,61.2018,61.0666,61.1117,238531.0
2016-02-08 15:00:00,67.79,67.97,67.78,67.89,258177.0,61.1026,61.2649,61.0936,61.1928,258177.0
2016-02-08 15:10:00,67.89,68.42,67.89,68.36,719502.0,61.1928,61.6705,61.1928,61.6164,719502.0
2016-02-08 15:20:00,68.37,68.43,68.25,68.31,563806.0,61.6254,61.6795,61.5173,61.5713,563806.0
2016-02-08 15:30:00,68.31,68.63,68.3,68.54,604335.0,61.5713,61.8598,61.5623,61.7787,604335.0
2016-02-08 15:40:00,68.55,69.1,68.55,68.94,768204.0,61.7877,62.2834,61.7877,62.1392,768204.0
2016-02-08 15:50:00,68.94,68.94,68.69,68.82,742214.0,62.1392,62.1392,61.9139,62.031,742214.0
2016-02-09 09:30:00,67.92,68.58,67.79,68.56,456120.0,61.2198,61.8147,61.1026,61.7967,456120.0
2016-02-09 09:40:00,68.54,69.2,68.43,69.15,768307.0,61.7787,62.3735,61.6795,62.3285,768307.0
2016-02-09 09:50:00,69.16,69.38,69.01,69.12,485901.0,62.3375,62.5358,62.2023,62.3014,485901.0
2016-02-09 10:00:00,69.11,69.49,69.07,69.31,538964.0,62.2924,62.6349,62.2564,62.4727,538964.0
2016-02-09 10:10:00,69.31,69.34,68.94,69.04,332230.0,62.4727,62.4997,62.1392,62.2293,332230.0
2016-02-09 10:20:00,69.04,69.16,68.81,68.95,527258.0,62.2293,62.3375,62.022,62.1482,527258.0
2016-02-09 10:30:00,68.95,68.96,68.63,68.7,304841.0,62.1482,62.1572,61.8598,61.9229,304841.0
2016-02-09 10:40:00,68.7,68.7,68.42,68.59,282818.0,61.9229,61.9229,61.6705,61.8237,282818.0
2016-02-09 10:50:00,68.59,68.59,68.26,68.31,334028.0,61.8237,61.8237,61.5263,61.5713,334028.0
2016-02-09 11:00:00,68.3,68.54,68.29,68.51,381004.0,61.5623,61.7787,61.5533,61.7516,381004.0
2016-02-09 11:10:00,68.51,68.75,68.35,68.4,715520.0,61.7516,61.9679,61.6074,61.6525,715520.0
2016-02-09 11:20:00,68.41,68.82,68.41,68.75,399612.0,61.6615,62.031,61.6615,61.9679,399612.0
2016-02-09 11:30:00,68.74,68.81,68.45,68.5,246747.0,61.9589,62.022,61.6975,61.7426,246747.0
2016-02-09 11:40:00,68.52,68.75,68.51,68.59,166805.0,61.7606,61.9679,61.7516,61.8237,166805.0
2016-02-09 11:50:00,68.59,68.65,68.39,68.46,305003.0,61.8237,61.8778,61.6434,61.7065,305003.0
2016-02-09 12:00:00,68.46,68.68,68.39,68.65,381418.0,61.7065,61.9048,61.6434,61.8778,381418.0
2016-02-09 12:10:00,68.65,68.65,68.39,68.41,219800.0,61.8778,61.8778,61.6434,61.6615,219800.0
2016-02-09 12:20:00,68.4,68.55,68.33,68.42,182623.0,61.6525,61.7877,61.5894,61.6705,182623.0
2016-02-09 12:30:00,68.41,68.58,68.35,68.43,152427.0,61.6615,61.8147,61.6074,61.6795,152427.0
2016-02-09 12:40:00,68.44,68.5,68.27,68.28,142476.0,61.6885,61.7426,61.5353,61.5443,142476.0
2016-02-09 12:50:00,68.28,68.39,68.25,68.34,168859.0,61.5443,61.6434,61.5173,61.5984,168859.0
2016-02-09 13:00:00,68.33,68.39,68.1,68.11,114748.0,61.5894,61.6434,61.3821,61.3911,114748.0
2016-02-09 13:10:00,68.12,68.12,67.92,67.99,228928.0,61.4001,61.4001,61.2198,61.2829,228928.0
2016-02-09 13:20:00,68.0,68.19,67.96,68.05,419058.0,61.2919,61.4632,61.2559,61.337,419058.0
2016-02-09 13:30:00,68.06,68.25,67.99,68.02,209643.0,61.346,61.5173,61.2829,61.3099,209643.0
2016-02-09 13:40:00,68.01,68.24,67.97,68.11,209949.0,61.3009,61.5082,61.2649,61.3911,209949.0
2016-02-09 13:50:00,68.1,68.4,68.04,68.31,177211.0,61.3821,61.6525,61.328,61.5713,177211.0
2016-02-09 14:00:00,68.31,68.7,68.3,68.64,369860.0,61.5713,61.9229,61.5623,61.8688,369860.0
2016-02-09 14:10:00,68.64,68.68,68.5,68.58,1154450.0,61.8688,61.9048,61.7426,61.8147,1154450.0
2016-02-09 14:20:00,68.59,68.68,68.35,68.42,471072.0,61.8237,61.9048,61.6074,61.6705,471072.0
2016-02-09 14:30:00,68.41,68.81,68.4,68.76,223449.0,61.6615,62.022,61.6525,61.9769,223449.0
2016-02-09 14:40:00,68.77,69.01,68.64,68.67,238601.0,61.986,62.2023,61.8688,61.8958,238601.0
2016-02-09 14:50:00,68.67,68.83,68.64,68.77,159134.0,61.8958,62.04,61.8688,61.986,159134.0
2016-02-09 15:00:00,68.78,69.34,68.77,69.19,432606.0,61.995,62.4997,61.986,62.3645,432606.0
2016-02-09 15:10:00,69.19,69.27,68.98,68.98,334872.0,62.3645,62.4366,62.1752,62.1752,334872.0
2016-02-09 15:20:00,68.98,69.02,68.69,68.78,248353.0,62.1752,62.2113,61.9139,61.995,248353.0
2016-02-09 15:30:00,68.77,69.02,68.72,68.91,404827.0,61.986,62.2113,61.9409,62.1122,404827.0
2016-02-09 15:40:00,68.9,68.92,68.58,68.67,305020.0,62.1031,62.1212,61.8147,61.8958,305020.0
2016-02-09 15:50:00,68.68,68.77,68.58,68.67,508030.0,61.9048,61.986,61.8147,61.8958,508030.0
2016-02-10 09:30:00,68.75,68.83,68.63,68.7,483770.0,61.9679,62.04,61.8598,61.9229,483770.0
2016-02-10 09:40:00,68.7,68.95,68.56,68.8,350717.0,61.9229,62.1482,61.7967,62.013,350717.0
2016-02-10 09:50:00,68.8,69.12,68.7,69.1,326052.0,62.013,62.3014,61.9229,62.2834,326052.0
2016-02-10 10:00:00,69.09,69.22,68.97,69.02,480826.0,62.2744,62.3916,62.1662,62.2113,480826.0
2016-02-10 10:10:00,69.01,69.53,69.01,69.49,346492.0,62.2023,62.671,62.2023,62.6349,346492.0
2016-02-10 10:20:00,69.48,69.59,69.38,69.41,337038.0,62.6259,62.7251,62.5358,62.5628,337038.0
2016-02-10 10:30:00,69.42,69.76,69.41,69.52,412388.0,62.5718,62.8783,62.5628,62.662,412388.0
2016-02-10 10:40:00,69.5,69.5,69.18,69.37,152297.0,62.6439,62.6439,62.3555,62.5268,152297.0
2016-02-10 10:50:00,69.38,69.38,68.99,69.02,414550.0,62.5358,62.5358,62.1843,62.2113,414550.0
2016-02-10 11:00:00,69.04,69.19,68.87,68.95,344497.0,62.2293,62.3645,62.0761,62.1482,344497.0
2016-02-10 11:10:00,68.94,69.16,68.89,69.15,341287.0,62.1392,62.3375,62.0941,62.3285,341287.0
2016-02-10 11:20:00,69.14,69.24,69.02,69.03,202413.0,62.3195,62.4096,62.2113,62.2203,202413.0
2016-02-10 11:30:00,69.04,69.1,68.76,68.79,228855.0,62.2293,62.2834,61.9769,62.004,228855.0
2016-02-10 11:40:00,68.78,68.93,68.66,68.92,2655068.0,61.995,62.1302,61.8868,62.1212,2655068.0
2016-02-10 11:50:00,68.92,69.1,68.86,69.01,1120917.0,62.1212,62.2834,62.0671,62.2023,1120917.0
2016-02-10 12:00:00,69.02,69.08,68.84,68.99,184262.0,62.2113,62.2654,62.0491,62.1843,184262.0
2016-02-10 12:10:00,68.99,69.03,68.82,68.95,331455.0,62.1843,62.2203,62.031,62.1482,331455.0
2016-02-10 12:20:00,68.96,69.17,68.96,69.17,153991.0,62.1572,62.3465,62.1572,62.3465,153991.0
2016-02-10 12:30:00,69.18,69.36,69.1,69.3,181515.0,62.3555,62.5178,62.2834,62.4637,181515.0
2016-02-10 12:40:00,69.31,69.37,69.23,69.28,125810.0,62.4727,62.5268,62.4006,62.4457,125810.0
2016-02-10 12:50:00,69.28,69.39,69.17,69.36,141026.0,62.4457,62.5448,62.3465,62.5178,141026.0
2016-02-10 13:00:00,69.37,69.45,69.24,69.24,116471.0,62.5268,62.5989,62.4096,62.4096,116471.0
2016-02-10 13:10:00,69.24,69.34,69.19,69.28,52534.0,62.4096,62.4997,62.3645,62.4457,52534.0
2016-02-10 13:20:00,69.29,69.34,69.1,69.15,118550.0,62.4547,62.4997,62.2834,62.3285,118550.0
2016-02-10 13:30:00,69.15,69.2,69.01,69.15,105757.0,62.3285,62.3735,62.2023,62.3285,105757.0
2016-02-10 13:40:00,69.16,69.35,69.15,69.29,118881.0,62.3375,62.5087,62.3285,62.4547,118881.0
2016-02-10 13:50:00,69.3,69.31,69.12,69.2,88869.0,62.4637,62.4727,62.3014,62.3735,88869.0
2016-02-10 14:00:00,69.2,69.35,69.18,69.33,82065.0,62.3735,62.5087,62.3555,62.4907,82065.0
2016-02-10 14:10:00,69.33,69.4,69.2,69.3,129287.0,62.4907,62.5538,62.3735,62.4637,129287.0
2016-02-10 14:20:00,69.28,69.3,69.12,69.26,93322.0,62.4457,62.4637,62.3014,62.4276,93322.0
2016-02-10 14:30:00,69.26,69.4,69.19,69.19,124370.0,62.4276,62.5538,62.3645,62.3645,124370.0
2016-02-10 14:40:00,69.19,69.19,69.02,69.05,370464.0,62.3645,62.3645,62.2113,62.2383,370464.0
2016-02-10 14:50:00,69.05,69.15,68.98,69.06,164282.0,62.2383,62.3285,62.1752,62.2474,164282.0
2016-02-10 15:00:00,69.07,69.37,69.06,69.19,213335.0,62.2564,62.5268,62.2474,62.3645,213335.0
2016-02-10 15:10:00,69.2,69.25,68.8,68.82,215851.0,62.3735,62.4186,62.013,62.031,215851.0
2016-02-10 15:20:00,68.81,68.97,68.68,68.73,251954.0,62.022,62.1662,61.9048,61.9499,251954.0
2016-02-10 15:30:00,68.73,68.85,68.59,68.64,357718.0,61.9499,62.0581,61.8237,61.8688,357718.0
2016-02-10 15:40:00,68.63,68.72,68.56,68.64,314497.0,61.8598,61.9409,61.7967,61.8688,314497.0
2016-02-10 15:50:00,68.63,68.64,68.54,68.59,462435.0,61.8598,61.8688,61.7787,61.8237,462435.0
2016-02-11 09:30:00,67.59,68.18,67.59,67.97,620143.0,60.9224,61.4542,60.9224,61.2649,620143.0
2016-02-11 09:40:00,67.97,68.24,67.85,68.08,367911.0,61.2649,61.5082,61.1567,61.364,367911.0
2016-02-11 09:50:00,68.08,68.66,67.97,68.55,331333.0,61.364,61.8868,61.2649,61.7877,331333.0
2016-02-11 10:00:00,68.53,68.64,68.08,68.41,727634.0,61.7696,61.8688,61.364,61.6615,727634.0
2016-02-11 10:10:00,68.42,68.5,68.21,68.31,287594.0,61.6705,61.7426,61.4812,61.5713,287594.0
2016-02-11 10:20:00,68.3,68.41,68.13,68.18,270779.0,61.5623,61.6615,61.4091,61.4542,270779.0
2016-02-11 10:30:00,68.18,68.29,68.1,68.15,245063.0,61.4542,61.5533,61.3821,61.4271,245063.0
2016-02-11 10:40:00,68.15,68.32,68.05,68.24,340334.0,61.4271,61.5804,61.337,61.5082,340334.0
2016-02-11 10:50:00,68.24,68.25,68.0,68.09,221203.0,61.5082,61.5173,61.2919,61.373,221203.0
2016-02-11 11:00:00,68.09,68.25,67.9,67.98,202000.0,61.373,61.5173,61.2018,61.2739,202000.0
2016-02-11 11:10:00,67.98,68.05,67.82,68.0,339602.0,61.2739,61.337,61.1297,61.2919,339602.0
2016-02-11 11:20:00,67.99,68.11,67.81,67.82,284112.0,61.2829,61.3911,61.1207,61.1297,284112.0
2016-02-11 11:30:00,67.82,67.87,67.64,67.86,417018.0,61.1297,61.1747,60.9674,61.1657,417018.0
2016-02-11 11:40:00,67.86,67.94,67.77,67.79,159286.0,61.1657,61.2378,61.0846,61.1026,159286.0
2016-02-11 11:50:00,67.78,68.08,67.76,68.01,291194.0,61.0936,61.364,61.0756,61.3009,291194.0
2016-02-11 12:00:00,68.01,68.23,67.96,68.12,154192.0,61.3009,61.4992,61.2559,61.4001,154192.0
2016-02-11 12:10:00,68.11,68.24,67.91,67.98,271953.0,61.3911,61.5082,61.2108,61.2739,271953.0
2016-02-11 12:20:00,67.96,68.26,67.96,68.1,187692.0,61.2559,61.5263,61.2559,61.3821,187692.0
2016-02-11 12:30:00,68.09,68.12,67.98,68.08,150796.0,61.373,61.4001,61.2739,61.364,150796.0
2016-02-11 12:40:00,68.08,68.19,68.0,68.16,142110.0,61.364,61.4632,61.2919,61.4361,142110.0
2016-02-11 12:50:00,68.15,68.44,68.15,68.39,195147.0,61.4271,61.6885,61.4271,61.6434,195147.0
2016-02-11 13:00:00,68.39,68.52,68.28,68.4,388863.0,61.6434,61.7606,61.5443,61.6525,388863.0
2016-02-11 13:10:00,68.4,68.44,68.26,68.39,141057.0,61.6525,61.6885,61.5263,61.6434,141057.0
2016-02-11 13:20:00,68.39,68.49,68.29,68.29,120407.0,61.6434,61.7336,61.5533,61.5533,120407.0
2016-02-11 13:30:00,68.28,68.4,68.11,68.13,217801.0,61.5443,61.6525,61.3911,61.4091,217801.0
2016-02-11 13:40:00,68.12,68.21,68.09,68.15,145701.0,61.4001,61.4812,61.373,61.4271,145701.0
2016-02-11 13:50:00,68.14,68.18,67.97,68.06,134053.0,61.4181,61.4542,61.2649,61.346,134053.0
2016-02-11 14:00:00,68.05,68.17,68.03,68.17,236548.0,61.337,61.4452,61.319,61.4452,236548.0
2016-02-11 14:10:00,68.17,68.18,67.89,67.89,156163.0,61.4452,61.4542,61.1928,61.1928,156163.0
2016-02-11 14:20:00,67.9,68.02,67.87,67.89,262966.0,61.2018,61.3099,61.1747,61.1928,262966.0
2016-02-11 14:30:00,67.89,68.25,67.75,68.23,505803.0,61.1928,61.5173,61.0666,61.4992,505803.0
2016-02-11 14:40:00,68.24,68.54,68.06,68.5,787808.0,61.5082,61.7787,61.346,61.7426,787808.0
2016-02-11 14:50:00,68.49,68.78,68.44,68.52,705937.0,61.7336,61.995,61.6885,61.7606,705937.0
2016-02-11 15:00:00,68.53,68.56,68.15,68.35,581997.0,61.7696,61.7967,61.4271,61.6074,581997.0
2016-02-11 15:10:00,68.34,68.6,68.29,68.39,333599.0,61.5984,61.8327,61.5533,61.6434,333599.0
2016-02-11 15:20:00,68.41,68.69,68.32,68.67,359335.0,61.6615,61.9139,61.5804,61.8958,359335.0
2016-02-11 15:30:00,68.67,68.91,68.5,68.86,362972.0,61.8958,62.1122,61.7426,62.0671,362972.0
2016-02-11 15:40:00,68.87,68.96,68.75,68.8,385737.0,62.0761,62.1572,61.9679,62.013,385737.0
2016-02-11 15:50:00,68.8,68.88,68.49,68.52,590503.0,62.013,62.0851,61.7336,61.7606,590503.0
2016-02-12 09:30:00,69.28,69.44,69.01,69.02,370861.0,62.4457,62.5899,62.2023,62.2113,370861.0
2016-02-12 09:40:00,69.01,69.2,68.88,68.93,221915.0,62.2023,62.3735,62.0851,62.1302,221915.0
2016-02-12 09:50:00,68.94,69.05,68.7,68.76,233238.0,62.1392,62.2383,61.9229,61.9769,233238.0
2016-02-12 10:00:00,68.78,68.89,68.63,68.87,212513.0,61.995,62.0941,61.8598,62.0761,212513.0
2016-02-12 10:10:00,68.87,69.14,68.85,69.13,183687.0,62.0761,62.3195,62.0581,62.3104,183687.0
2016-02-12 10:20:00,69.14,69.22,69.11,69.14,89792.0,62.3195,62.3916,62.2924,62.3195,89792.0
2016-02-12 10:30:00,69.14,69.32,69.1,69.21,149268.0,62.3195,62.4817,62.2834,62.3826,149268.0
2016-02-12 10:40:00,69.2,69.21,69.05,69.11,125403.0,62.3735,62.3826,62.2383,62.2924,125403.0
2016-02-12 10:50:00,69.11,69.25,68.95,69.04,612640.0,62.2924,62.4186,62.1482,62.2293,612640.0
2016-02-12 11:00:00,69.06,69.24,69.06,69.23,125739.0,62.2474,62.4096,62.2474,62.4006,125739.0
2016-02-12 11:10:00,69.22,69.54,69.21,69.47,295589.0,62.3916,62.68,62.3826,62.6169,295589.0
2016-02-12 11:20:00,69.5,69.64,69.46,69.62,129590.0,62.6439,62.7701,62.6079,62.7521,129590.0
2016-02-12 11:30:00,69.62,69.75,69.56,69.58,297373.0,62.7521,62.8693,62.698,62.7161,297373.0
2016-02-12 11:40:00,69.58,69.66,69.54,69.63,164215.0,62.7161,62.7882,62.68,62.7611,164215.0
2016-02-12 11:50:00,69.63,69.66,69.4,69.43,251556.0,62.7611,62.7882,62.5538,62.5809,251556.0
2016-02-12 12:00:00,69.43,69.46,69.3,69.36,148802.0,62.5809,62.6079,62.4637,62.5178,148802.0
2016-02-12 12:10:00,69.36,69.47,69.35,69.39,210615.0,62.5178,62.6169,62.5087,62.5448,210615.0
2016-02-12 12:20:00,69.4,69.48,69.38,69.43,130101.0,62.5538,62.6259,62.5358,62.5809,130101.0
2016-02-12 12:30:00,69.43,69.47,69.35,69.46,138199.0,62.5809,62.6169,62.5087,62.6079,138199.0
2016-02-12 12:40:00,69.46,69.51,69.41,69.43,61804.0,62.6079,62.653,62.5628,62.5809,61804.0
2016-02-12 12:50:00,69.43,69.45,69.35,69.36,90265.0,62.5809,62.5989,62.5087,62.5178,90265.0
2016-02-12 13:00:00,69.38,69.42,69.17,69.23,116269.0,62.5358,62.5718,62.3465,62.4006,116269.0
2016-02-12 13:10:00,69.23,69.31,69.12,69.15,112808.0,62.4006,62.4727,62.3014,62.3285,112808.0
2016-02-12 13:20:00,69.16,69.25,69.11,69.24,72210.0,62.3375,62.4186,62.2924,62.4096,72210.0
2016-02-12 13:30:00,69.24,69.36,69.2,69.3,112152.0,62.4096,62.5178,62.3735,62.4637,112152.0
2016-02-12 13:40:00,69.31,69.37,69.24,69.35,198217.0,62.4727,62.5268,62.4096,62.5087,198217.0
2016-02-12 13:50:00,69.36,69.37,69.24,69.27,85277.0,62.5178,62.5268,62.4096,62.4366,85277.0
2016-02-12 14:00:00,69.27,69.45,69.22,69.43,719410.0,62.4366,62.5989,62.3916,62.5809,719410.0
2016-02-12 14:10:00,69.44,69.57,69.38,69.44,186344.0,62.5899,62.707,62.5358,62.5899,186344.0
2016-02-12 14:20:00,69.45,69.61,69.41,69.58,95101.0,62.5989,62.7431,62.5628,62.7161,95101.0
2016-02-12 14:30:00,69.58,69.61,69.48,69.5,126365.0,62.7161,62.7431,62.6259,62.6439,126365.0
2016-02-12 14:40:00,69.5,69.66,69.5,69.6,127069.0,62.6439,62.7882,62.6439,62.7341,127069.0
2016-02-12 14:50:00,69.6,69.69,69.6,69.61,98911.0,62.7341,62.8152,62.7341,62.7431,98911.0
2016-02-12 15:00:00,69.6,69.71,69.56,69.63,142129.0,62.7341,62.8332,62.698,62.7611,142129.0
2016-02-12 15:10:00,69.64,69.81,69.64,69.78,134035.0,62.7701,62.9234,62.7701,62.8963,134035.0
2016-02-12 15:20:00,69.78,69.82,69.69,69.81,374401.0,62.8963,62.9324,62.8152,62.9234,374401.0
2016-02-12 15:30:00,69.81,69.81,69.59,69.61,243383.0,62.9234,62.9234,62.7251,62.7431,243383.0
2016-02-12 15:40:00,69.61,69.81,69.58,69.75,331073.0,62.7431,62.9234,62.7161,62.8693,331073.0
2016-02-12 15:50:00,69.77,69.79,69.69,69.76,392878.0,62.8873,62.9053,62.8152,62.8783,392878.0
2016-02-16 09:30:00,70.79,71.03,70.76,70.79,607191.0,63.8067,64.023,63.7797,63.8067,607191.0
2016-02-16 09:40:00,70.79,70.99,70.73,70.83,443904.0,63.8067,63.987,63.7526,63.8427,443904.0
2016-02-16 09:50:00,70.82,70.82,70.53,70.63,460229.0,63.8337,63.8337,63.5723,63.6625,460229.0
2016-02-16 10:00:00,70.62,70.79,70.48,70.58,293076.0,63.6535,63.8067,63.5273,63.6174,293076.0
2016-02-16 10:10:00,70.56,70.71,70.55,70.61,248858.0,63.5994,63.7346,63.5904,63.6445,248858.0
2016-02-16 10:20:00,70.61,70.68,70.51,70.56,239765.0,63.6445,63.7075,63.5543,63.5994,239765.0
2016-02-16 10:30:00,70.57,70.75,70.5,70.67,203503.0,63.6084,63.7706,63.5453,63.6985,203503.0
2016-02-16 10:40:00,70.66,70.78,70.63,70.73,261241.0,63.6895,63.7977,63.6625,63.7526,261241.0
2016-02-16 10:50:00,70.74,70.82,70.53,70.58,1941147.0,63.7616,63.8337,63.5723,63.6174,1941147.0
2016-02-16 11:00:00,70.58,70.66,70.43,70.49,254310.0,63.6174,63.6895,63.4822,63.5363,254310.0
2016-02-16 11:10:00,70.49,70.63,70.4,70.62,83215.0,63.5363,63.6625,63.4552,63.6535,83215.0
2016-02-16 11:20:00,70.63,70.71,70.6,70.66,166663.0,63.6625,63.7346,63.6354,63.6895,166663.0
2016-02-16 11:30:00,70.66,70.86,70.64,70.86,106977.0,63.6895,63.8698,63.6715,63.8698,106977.0
2016-02-16 11:40:00,70.86,70.93,70.8,70.86,116318.0,63.8698,63.9329,63.8157,63.8698,116318.0
2016-02-16 11:50:00,70.87,71.06,70.8,71.04,237845.0,63.8788,64.0501,63.8157,64.032,237845.0
2016-02-16 12:00:00,71.06,71.22,71.02,71.06,200081.0,64.0501,64.1943,64.014,64.0501,200081.0
2016-02-16 12:10:00,71.07,71.11,71.02,71.03,127451.0,64.0591,64.0951,64.014,64.023,127451.0
2016-02-16 12:20:00,71.04,71.16,71.04,71.11,200532.0,64.032,64.1402,64.032,64.0951,200532.0
2016-02-16 12:30:00,71.11,71.16,71.08,71.09,87064.0,64.0951,64.1402,64.0681,64.0771,87064.0
2016-02-16 12:40:00,71.08,71.11,71.03,71.1,77176.0,64.0681,64.0951,64.023,64.0861,77176.0
2016-02-16 12:50:00,71.09,71.31,71.05,71.31,123942.0,64.0771,64.2754,64.041,64.2754,123942.0
2016-02-16 13:00:00,71.3,71.41,71.29,71.35,298770.0,64.2664,64.3655,64.2574,64.3115,298770.0
2016-02-16 13:10:00,71.35,71.44,71.33,71.43,116670.0,64.3115,64.3926,64.2934,64.3836,116670.0
2016-02-16 13:20:00,71.42,71.44,71.32,71.34,96449.0,64.3745,64.3926,64.2844,64.3024,96449.0
2016-02-16 13:30:00,71.34,71.36,71.25,71.25,85050.0,64.3024,64.3205,64.2213,64.2213,85050.0
2016-02-16 13:40:00,71.25,71.28,71.21,71.26,67099.0,64.2213,64.2484,64.1853,64.2303,67099.0
2016-02-16 13:50:00,71.25,71.39,71.24,71.37,50986.0,64.2213,64.3475,64.2123,64.3295,50986.0
2016-02-16 14:00:00,71.37,71.47,71.32,71.34,138506.0,64.3295,64.4196,64.2844,64.3024,138506.0
2016-02-16 14:10:00,71.35,71.46,71.34,71.41,94775.0,64.3115,64.4106,64.3024,64.3655,94775.0
2016-02-16 14:20:00,71.42,71.46,71.35,71.46,101665.0,64.3745,64.4106,64.3115,64.4106,101665.0
2016-02-16 14:30:00,71.46,71.5,71.3,71.32,124149.0,64.4106,64.4467,64.2664,64.2844,124149.0
2016-02-16 14:40:00,71.33,71.41,71.33,71.38,138231.0,64.2934,64.3655,64.2934,64.3385,138231.0
2016-02-16 14:50:00,71.38,71.4,71.34,71.35,103021.0,64.3385,64.3565,64.3024,64.3115,103021.0
2016-02-16 15:00:00,71.35,71.4,71.25,71.25,145576.0,64.3115,64.3565,64.2213,64.2213,145576.0
2016-02-16 15:10:00,71.24,71.39,71.22,71.36,260032.0,64.2123,64.3475,64.1943,64.3205,260032.0
2016-02-16 15:20:00,71.37,71.44,71.34,71.42,268991.0,64.3295,64.3926,64.3024,64.3745,268991.0
2016-02-16 15:30:00,71.42,71.43,71.32,71.33,255088.0,64.3745,64.3836,64.2844,64.2934,255088.0
2016-02-16 15:40:00,71.33,71.39,71.25,71.33,260307.0,64.2934,64.3475,64.2213,64.2934,260307.0
2016-02-16 15:50:00,71.33,71.5,71.32,71.47,692836.0,64.2934,64.4467,64.2844,64.4196,692836.0
2016-02-17 09:30:00,72.29,72.52,72.14,72.49,548794.0,65.1587,65.366,65.0235,65.339,548794.0
2016-02-17 09:40:00,72.5,72.6,72.28,72.39,421443.0,65.348,65.4381,65.1497,65.2489,421443.0
2016-02-17 09:50:00,72.39,72.59,72.27,72.58,425911.0,65.2489,65.4291,65.1407,65.4201,425911.0
2016-02-17 10:00:00,72.59,72.79,72.55,72.75,210029.0,65.4291,65.6094,65.3931,65.5733,210029.0
2016-02-17 10:10:00,72.75,72.84,72.74,72.81,168390.0,65.5733,65.6545,65.5643,65.6274,168390.0
2016-02-17 10:20:00,72.81,72.93,72.78,72.92,125753.0,65.6274,65.7356,65.6004,65.7266,125753.0
2016-02-17 10:30:00,72.93,72.94,72.81,72.84,203664.0,65.7356,65.7446,65.6274,65.6545,203664.0
2016-02-17 10:40:00,72.83,72.87,72.76,72.8,189433.0,65.6455,65.6815,65.5824,65.6184,189433.0
2016-02-17 10:50:00,72.81,72.84,72.73,72.8,152044.0,65.6274,65.6545,65.5553,65.6184,152044.0
2016-02-17 11:00:00,72.79,72.82,72.7,72.7,197418.0,65.6094,65.6364,65.5283,65.5283,197418.0
2016-02-17 11:10:00,72.7,72.72,72.64,72.69,189736.0,65.5283,65.5463,65.4742,65.5193,189736.0
2016-02-17 11:20:00,72.7,72.74,72.61,72.69,262442.0,65.5283,65.5643,65.4472,65.5193,262442.0
2016-02-17 11:30:00,72.69,72.8,72.68,72.76,120430.0,65.5193,65.6184,65.5102,65.5824,120430.0
2016-02-17 11:40:00,72.76,72.76,72.6,72.63,321424.0,65.5824,65.5824,65.4381,65.4652,321424.0
2016-02-17 11:50:00,72.62,72.71,72.61,72.7,75449.0,65.4562,65.5373,65.4472,65.5283,75449.0
2016-02-17 12:00:00,72.71,72.74,72.63,72.72,180134.0,65.5373,65.5643,65.4652,65.5463,180134.0
2016-02-17 12:10:00,72.72,72.79,72.7,72.79,99070.0,65.5463,65.6094,65.5283,65.6094,99070.0
2016-02-17 12:20:00,72.78,72.86,72.75,72.8,128666.0,65.6004,65.6725,65.5733,65.6184,128666.0
2016-02-17 12:30:00,72.81,72.93,72.8,72.88,120356.0,65.6274,65.7356,65.6184,65.6905,120356.0
2016-02-17 12:40:00,72.88,72.91,72.83,72.9,101709.0,65.6905,65.7176,65.6455,65.7085,101709.0
2016-02-17 12:50:00,72.9,72.98,72.89,72.9,59200.0,65.7085,65.7807,65.6995,65.7085,59200.0
2016-02-17 13:00:00,72.9,73.0,72.88,73.0,72393.0,65.7085,65.7987,65.6905,65.7987,72393.0
2016-02-17 13:10:00,72.99,73.0,72.94,72.99,70724.0,65.7897,65.7987,65.7446,65.7897,70724.0
2016-02-17 13:20:00,72.99,73.02,72.93,72.98,145719.0,65.7897,65.8167,65.7356,65.7807,145719.0
2016-02-17 13:30:00,72.98,72.98,72.83,72.83,136486.0,65.7807,65.7807,65.6455,65.6455,136486.0
2016-02-17 13:40:00,72.83,72.9,72.81,72.88,337954.0,65.6455,65.7085,65.6274,65.6905,337954.0
2016-02-17 13:50:00,72.88,72.93,72.84,72.91,60857.0,65.6905,65.7356,65.6545,65.7176,60857.0
2016-02-17 14:00:00,72.92,73.12,72.84,73.08,167155.0,65.7266,65.9068,65.6545,65.8708,167155.0
2016-02-17 14:10:00,73.08,73.2,73.04,73.17,139815.0,65.8708,65.979,65.8347,65.9519,139815.0
2016-02-17 14:20:00,73.17,73.21,73.07,73.08,91105.0,65.9519,65.988,65.8618,65.8708,91105.0
2016-02-17 14:30:00,73.07,73.15,73.06,73.07,177320.0,65.8618,65.9339,65.8528,65.8618,177320.0
2016-02-17 14:40:00,73.07,73.16,73.02,73.03,181559.0,65.8618,65.9429,65.8167,65.8257,181559.0
2016-02-17 14:50:00,73.02,73.03,72.86,72.91,185861.0,65.8167,65.8257,65.6725,65.7176,185861.0
2016-02-17 15:00:00,72.92,72.99,72.89,72.96,95763.0,65.7266,65.7897,65.6995,65.7626,95763.0
2016-02-17 15:10:00,72.95,73.0,72.89,72.98,116215.0,65.7536,65.7987,65.6995,65.7807,116215.0
2016-02-17 15:20:00,72.96,72.98,72.81,72.92,104124.0,65.7626,65.7807,65.6274,65.7266,104124.0
2016-02-17 15:30:00,72.92,72.99,72.82,72.99,452666.0,65.7266,65.7897,65.6364,65.7897,452666.0
2016-02-17 15:40:00,72.99,73.04,72.95,73.0,409989.0,65.7897,65.8347,65.7536,65.7987,409989.0
2016-02-17 15:50:00,73.0,73.03,72.96,72.99,641520.0,65.7987,65.8257,65.7626,65.7897,641520.0
2016-02-18 09:30:00,73.06,73.08,72.44,72.46,226457.0,65.8528,65.8708,65.2939,65.312,226457.0
2016-02-18 09:40:00,72.47,72.57,72.29,72.38,276376.0,65.321,65.4111,65.1587,65.2398,276376.0
2016-02-18 09:50:00,72.38,72.63,72.37,72.57,468542.0,65.2398,65.4652,65.2308,65.4111,468542.0
2016-02-18 10:00:00,72.57,72.61,72.39,72.48,190875.0,65.4111,65.4472,65.2489,65.33,190875.0
2016-02-18 10:10:00,72.48,72.64,72.48,72.62,118940.0,65.33,65.4742,65.33,65.4562,118940.0
2016-02-18 10:20:00,72.6,72.75,72.52,72.73,137157.0,65.4381,65.5733,65.366,65.5553,137157.0
2016-02-18 10:30:00,72.73,72.74,72.54,72.58,102242.0,65.5553,65.5643,65.3841,65.4201,102242.0
2016-02-18 10:40:00,72.59,72.64,72.47,72.48,111650.0,65.4291,65.4742,65.321,65.33,111650.0
2016-02-18 10:50:00,72.48,72.59,72.47,72.47,90186.0,65.33,65.4291,65.321,65.321,90186.0
2016-02-18 11:00:00,72.47,72.53,72.33,72.37,235604.0,65.321,65.375,65.1948,65.2308,235604.0
2016-02-18 11:10:00,72.36,72.55,72.36,72.51,113235.0,65.2218,65.3931,65.2218,65.357,113235.0
2016-02-18 11:20:00,72.52,72.52,72.37,72.49,212609.0,65.366,65.366,65.2308,65.339,212609.0
2016-02-18 11:30:00,72.49,72.64,72.46,72.61,193066.0,65.339,65.4742,65.312,65.4472,193066.0
2016-02-18 11:40:00,72.62,72.67,72.58,72.63,90313.0,65.4562,65.5012,65.4201,65.4652,90313.0
2016-02-18 11:50:00,72.62,72.9,72.55,72.89,120211.0,65.4562,65.7085,65.3931,65.6995,120211.0
2016-02-18 12:00:00,72.89,72.91,72.82,72.86,126877.0,65.6995,65.7176,65.6364,65.6725,126877.0
2016-02-18 12:10:00,72.86,72.89,72.8,72.84,78085.0,65.6725,65.6995,65.6184,65.6545,78085.0
2016-02-18 12:20:00,72.85,72.97,72.82,72.9,69034.0,65.6635,65.7716,65.6364,65.7085,69034.0
2016-02-18 12:30:00,72.9,72.91,72.86,72.87,45276.0,65.7085,65.7176,65.6725,65.6815,45276.0
2016-02-18 12:40:00,72.87,72.88,72.78,72.82,43249.0,65.6815,65.6905,65.6004,65.6364,43249.0
2016-02-18 12:50:00,72.82,72.88,72.72,72.72,48744.0,65.6364,65.6905,65.5463,65.5463,48744.0
2016-02-18 13:00:00,72.71,72.77,72.69,72.75,60885.0,65.5373,65.5914,65.5193,65.5733,60885.0
2016-02-18 13:10:00,72.75,72.76,72.59,72.65,88393.0,65.5733,65.5824,65.4291,65.4832,88393.0
2016-02-18 13:20:00,72.65,72.66,72.59,72.62,139858.0,65.4832,65.4922,65.4291,65.4562,139858.0
2016-02-18 13:30:00,72.62,72.65,72.55,72.57,212428.0,65.4562,65.4832,65.3931,65.4111,212428.0
2016-02-18 13:40:00,72.56,72.59,72.43,72.47,152555.0,65.4021,65.4291,65.2849,65.321,152555.0
2016-02-18 13:50:00,72.48,72.58,72.44,72.57,124440.0,65.33,65.4201,65.2939,65.4111,124440.0
2016-02-18 14:00:00,72.56,72.67,72.56,72.62,213486.0,65.4021,65.5012,65.4021,65.4562,213486.0
2016-02-18 14:10:00,72.61,72.67,72.58,72.67,115388.0,65.4472,65.5012,65.4201,65.5012,115388.0
2016-02-18 14:20:00,72.67,72.76,72.67,72.76,129911.0,65.5012,65.5824,65.5012,65.5824,129911.0
2016-02-18 14:30:00,72.75,72.85,72.74,72.78,208787.0,65.5733,65.6635,65.5643,65.6004,208787.0
2016-02-18 14:40:00,72.79,72.82,72.71,72.73,121429.0,65.6094,65.6364,65.5373,65.5553,121429.0
2016-02-18 14:50:00,72.74,72.82,72.73,72.79,154035.0,65.5643,65.6364,65.5553,65.6094,154035.0
2016-02-18 15:00:00,72.8,72.83,72.65,72.66,130940.0,65.6184,65.6455,65.4832,65.4922,130940.0
2016-02-18 15:10:00,72.66,72.7,72.57,72.68,209665.0,65.4922,65.5283,65.4111,65.5102,209665.0
2016-02-18 15:20:00,72.67,72.68,72.56,72.63,237094.0,65.5012,65.5102,65.4021,65.4652,237094.0
2016-02-18 15:30:00,72.63,72.65,72.54,72.62,201884.0,65.4652,65.4832,65.3841,65.4562,201884.0
2016-02-18 15:40:00,72.62,72.62,72.42,72.46,305199.0,65.4562,65.4562,65.2759,65.312,305199.0
2016-02-18 15:50:00,72.46,72.53,72.43,72.52,491673.0,65.312,65.375,65.2849,65.366,491673.0
2016-02-19 09:30:00,72.08,72.25,71.68,71.69,350482.0,64.9694,65.1227,64.6089,64.6179,350482.0
2016-02-19 09:40:00,71.7,71.89,71.65,71.75,280074.0,64.6269,64.7982,64.5819,64.672,280074.0
2016-02-19 09:50:00,71.74,72.01,71.73,71.94,317512.0,64.663,64.9063,64.654,64.8432,317512.0
2016-02-19 10:00:00,71.93,71.95,71.68,71.94,166449.0,64.8342,64.8523,64.6089,64.8432,166449.0
2016-02-19 10:10:00,71.95,72.35,71.94,72.34,149007.0,64.8523,65.2128,64.8432,65.2038,149007.0
2016-02-19 10:20:00,72.34,72.44,72.24,72.29,140804.0,65.2038,65.2939,65.1137,65.1587,140804.0
2016-02-19 10:30:00,72.31,72.49,72.28,72.3,162304.0,65.1767,65.339,65.1497,65.1677,162304.0
2016-02-19 10:40:00,72.29,72.29,72.14,72.23,79790.0,65.1587,65.1587,65.0235,65.1046,79790.0
2016-02-19 10:50:00,72.25,72.34,72.23,72.23,125640.0,65.1227,65.2038,65.1046,65.1046,125640.0
2016-02-19 11:00:00,72.22,72.26,72.09,72.11,146002.0,65.0956,65.1317,64.9785,64.9965,146002.0
2016-02-19 11:10:00,72.12,72.37,72.12,72.33,129460.0,65.0055,65.2308,65.0055,65.1948,129460.0
2016-02-19 11:20:00,72.33,72.56,72.33,72.52,116999.0,65.1948,65.4021,65.1948,65.366,116999.0
2016-02-19 11:30:00,72.52,72.62,72.45,72.52,143534.0,65.366,65.4562,65.3029,65.366,143534.0
2016-02-19 11:40:00,72.52,72.62,72.44,72.47,182122.0,65.366,65.4562,65.2939,65.321,182122.0
2016-02-19 11:50:00,72.48,72.53,72.41,72.44,225113.0,65.33,65.375,65.2669,65.2939,225113.0
2016-02-19 12:00:00,72.44,72.52,72.4,72.5,287139.0,65.2939,65.366,65.2579,65.348,287139.0
2016-02-19 12:10:00,72.5,72.56,72.48,72.49,84048.0,65.348,65.4021,65.33,65.339,84048.0
2016-02-19 12:20:00,72.49,72.55,72.44,72.51,236364.0,65.339,65.3931,65.2939,65.357,236364.0
2016-02-19 12:30:00,72.52,72.58,72.49,72.56,141626.0,65.366,65.4201,65.339,65.4021,141626.0
2016-02-19 12:40:00,72.56,72.62,72.53,72.54,99128.0,65.4021,65.4562,65.375,65.3841,99128.0
2016-02-19 12:50:00,72.54,72.59,72.47,72.48,99175.0,65.3841,65.4291,65.321,65.33,99175.0
2016-02-19 13:00:00,72.47,72.55,72.41,72.42,82520.0,65.321,65.3931,65.2669,65.2759,82520.0
2016-02-19 13:10:00,72.43,72.46,72.36,72.4,71422.0,65.2849,65.312,65.2218,65.2579,71422.0
2016-02-19 13:20:00,72.4,72.48,72.38,72.45,53534.0,65.2579,65.33,65.2398,65.3029,53534.0
2016-02-19 13:30:00,72.45,72.52,72.44,72.44,37696.0,65.3029,65.366,65.2939,65.2939,37696.0
2016-02-19 13:40:00,72.45,72.48,72.4,72.45,44251.0,65.3029,65.33,65.2579,65.3029,44251.0
2016-02-19 13:50:00,72.46,72.5,72.41,72.5,103971.0,65.312,65.348,65.2669,65.348,103971.0
2016-02-19 14:00:00,72.5,72.58,72.46,72.54,111792.0,65.348,65.4201,65.312,65.3841,111792.0
2016-02-19 14:10:00,72.55,72.59,72.52,72.56,83771.0,65.3931,65.4291,65.366,65.4021,83771.0
2016-02-19 14:20:00,72.55,72.62,72.5,72.54,96156.0,65.3931,65.4562,65.348,65.3841,96156.0
2016-02-19 14:30:00,72.54,72.55,72.46,72.5,505069.0,65.3841,65.3931,65.312,65.348,505069.0
2016-02-19 14:40:00,72.49,72.53,72.46,72.52,76736.0,65.339,65.375,65.312,65.366,76736.0
2016-02-19 14:50:00,72.52,72.53,72.41,72.44,100240.0,65.366,65.375,65.2669,65.2939,100240.0
2016-02-19 15:00:00,72.44,72.55,72.43,72.53,120082.0,65.2939,65.3931,65.2849,65.375,120082.0
2016-02-19 15:10:00,72.54,72.58,72.52,72.55,149886.0,65.3841,65.4201,65.366,65.3931,149886.0
2016-02-19 15:20:00,72.54,72.65,72.54,72.62,313710.0,65.3841,65.4832,65.3841,65.4562,313710.0
2016-02-19 15:30:00,72.61,72.72,72.57,72.72,325072.0,65.4472,65.5463,65.4111,65.5463,325072.0
2016-02-19 15:40:00,72.72,72.75,72.67,72.72,380585.0,65.5463,65.5733,65.5012,65.5463,380585.0
2016-02-19 15:50:00,72.72,72.76,72.7,72.75,767299.0,65.5463,65.5824,65.5283,65.5733,767299.0
2016-02-22 09:30:00,73.39,73.8,73.33,73.77,380256.0,66.1502,66.5198,66.0961,66.4927,380256.0
2016-02-22 09:40:00,73.79,73.91,73.65,73.83,175084.0,66.5107,66.6189,66.3846,66.5468,175084.0
2016-02-22 09:50:00,73.85,73.97,73.77,73.96,105378.0,66.5648,66.673,66.4927,66.664,105378.0
2016-02-22 10:00:00,73.95,74.12,73.88,74.01,229305.0,66.655,66.8082,66.5919,66.709,229305.0
2016-02-22 10:10:00,74.01,74.11,73.98,74.0,156004.0,66.709,66.7992,66.682,66.7,156004.0
2016-02-22 10:20:00,74.01,74.04,73.95,73.96,163797.0,66.709,66.7361,66.655,66.664,163797.0
2016-02-22 10:30:00,73.97,74.09,73.97,74.06,111892.0,66.673,66.7812,66.673,66.7541,111892.0
2016-02-22 10:40:00,74.07,74.11,73.95,73.95,102747.0,66.7631,66.7992,66.655,66.655,102747.0
2016-02-22 10:50:00,73.95,74.0,73.82,73.9,121327.0,66.655,66.7,66.5378,66.6099,121327.0
2016-02-22 11:00:00,73.9,73.94,73.82,73.94,149387.0,66.6099,66.646,66.5378,66.646,149387.0
2016-02-22 11:10:00,73.94,74.0,73.87,73.92,100859.0,66.646,66.7,66.5829,66.6279,100859.0
2016-02-22 11:20:00,73.93,74.0,73.9,73.97,82017.0,66.6369,66.7,66.6099,66.673,82017.0
2016-02-22 11:30:00,73.98,74.03,73.93,73.96,73109.0,66.682,66.7271,66.6369,66.664,73109.0
2016-02-22 11:40:00,73.96,73.97,73.85,73.97,52121.0,66.664,66.673,66.5648,66.673,52121.0
2016-02-22 11:50:00,73.97,73.99,73.91,73.98,67122.0,66.673,66.691,66.6189,66.682,67122.0
2016-02-22 12:00:00,73.98,74.0,73.92,73.94,78334.0,66.682,66.7,66.6279,66.646,78334.0
2016-02-22 12:10:00,73.94,73.95,73.9,73.93,99250.0,66.646,66.655,66.6099,66.6369,99250.0
2016-02-22 12:20:00,73.93,73.96,73.9,73.92,35817.0,66.6369,66.664,66.6099,66.6279,35817.0
2016-02-22 12:30:00,73.92,74.05,73.91,74.05,82803.0,66.6279,66.7451,66.6189,66.7451,82803.0
2016-02-22 12:40:00,74.04,74.06,73.94,73.96,77852.0,66.7361,66.7541,66.646,66.664,77852.0
2016-02-22 12:50:00,73.95,74.01,73.95,73.98,67426.0,66.655,66.709,66.655,66.682,67426.0
2016-02-22 13:00:00,73.98,74.02,73.95,73.99,30633.0,66.682,66.7181,66.655,66.691,30633.0
2016-02-22 13:10:00,73.98,73.99,73.94,73.98,38469.0,66.682,66.691,66.646,66.682,38469.0
2016-02-22 13:20:00,73.99,74.03,73.98,74.03,29312.0,66.691,66.7271,66.682,66.7271,29312.0
2016-02-22 13:30:00,74.03,74.17,74.03,74.16,63376.0,66.7271,66.8533,66.7271,66.8442,63376.0
2016-02-22 13:40:00,74.18,74.24,74.15,74.24,64535.0,66.8623,66.9164,66.8352,66.9164,64535.0
2016-02-22 13:50:00,74.25,74.26,74.17,74.19,133822.0,66.9254,66.9344,66.8533,66.8713,133822.0
2016-02-22 14:00:00,74.19,74.22,74.08,74.1,76617.0,66.8713,66.8983,66.7721,66.7902,76617.0
2016-02-22 14:10:00,74.1,74.12,74.02,74.03,105067.0,66.7902,66.8082,66.7181,66.7271,105067.0
2016-02-22 14:20:00,74.02,74.1,74.01,74.08,146795.0,66.7181,66.7902,66.709,66.7721,146795.0
2016-02-22 14:30:00,74.09,74.09,74.0,74.04,192400.0,66.7812,66.7812,66.7,66.7361,192400.0
2016-02-22 14:40:00,74.04,74.07,74.01,74.04,79959.0,66.7361,66.7631,66.709,66.7361,79959.0
2016-02-22 14:50:00,74.05,74.12,74.04,74.05,101890.0,66.7451,66.8082,66.7361,66.7451,101890.0
2016-02-22 15:00:00,74.06,74.08,73.93,73.94,96586.0,66.7541,66.7721,66.6369,66.646,96586.0
2016-02-22 15:10:00,73.94,74.0,73.92,73.97,141688.0,66.646,66.7,66.6279,66.673,141688.0
2016-02-22 15:20:00,73.97,74.02,73.95,73.98,181735.0,66.673,66.7181,66.655,66.682,181735.0
2016-02-22 15:30:00,73.98,74.03,73.97,74.01,348126.0,66.682,66.7271,66.673,66.709,348126.0
2016-02-22 15:40:00,73.99,74.14,73.99,74.08,267351.0,66.691,66.8262,66.691,66.7721,267351.0
2016-02-22 15:50:00,74.09,74.15,74.05,74.13,481975.0,66.7812,66.8352,66.7451,66.8172,481975.0
2016-02-23 09:30:00,73.94,74.34,73.93,74.15,364403.0,66.646,67.0065,66.6369,66.8352,364403.0
2016-02-23 09:40:00,74.12,74.35,74.12,74.27,273724.0,66.8082,67.0155,66.8082,66.9434,273724.0
2016-02-23 09:50:00,74.27,74.46,74.23,74.26,236710.0,66.9434,67.1147,66.9073,66.9344,236710.0
2016-02-23 10:00:00,74.24,74.27,73.99,74.01,196511.0,66.9164,66.9434,66.691,66.709,196511.0
2016-02-23 10:10:00,74.02,74.05,73.75,73.77,164334.0,66.7181,66.7451,66.4747,66.4927,164334.0
2016-02-23 10:20:00,73.78,73.96,73.77,73.94,104951.0,66.5017,66.664,66.4927,66.646,104951.0
2016-02-23 10:30:00,73.96,74.0,73.87,73.89,242950.0,66.664,66.7,66.5829,66.6009,242950.0
2016-02-23 10:40:00,73.88,73.91,73.64,73.66,87708.0,66.5919,66.6189,66.3755,66.3936,87708.0
2016-02-23 10:50:00,73.65,73.67,73.55,73.66,146263.0,66.3846,66.4026,66.2944,66.3936,146263.0
2016-02-23 11:00:00,73.66,73.73,73.59,73.6,172956.0,66.3936,66.4567,66.3305,66.3395,172956.0
2016-02-23 11:10:00,73.6,73.68,73.56,73.66,150391.0,66.3395,66.4116,66.3034,66.3936,150391.0
2016-02-23 11:20:00,73.66,73.71,73.55,73.63,141457.0,66.3936,66.4386,66.2944,66.3665,141457.0
2016-02-23 11:30:00,73.63,73.84,73.53,73.81,141961.0,66.3665,66.5558,66.2764,66.5288,141961.0
2016-02-23 11:40:00,73.82,73.94,73.79,73.91,113918.0,66.5378,66.646,66.5107,66.6189,113918.0
2016-02-23 11:50:00,73.9,73.94,73.83,73.93,61673.0,66.6099,66.646,66.5468,66.6369,61673.0
2016-02-23 12:00:00,73.92,73.96,73.88,73.9,54099.0,66.6279,66.664,66.5919,66.6099,54099.0
2016-02-23 12:10:00,73.9,73.93,73.82,73.86,72930.0,66.6099,66.6369,66.5378,66.5738,72930.0
2016-02-23 12:20:00,73.86,74.06,73.84,74.05,90434.0,66.5738,66.7541,66.5558,66.7451,90434.0
2016-02-23 12:30:00,74.05,74.15,74.04,74.12,106878.0,66.7451,66.8352,66.7361,66.8082,106878.0
2016-02-23 12:40:00,74.12,74.18,74.08,74.16,46047.0,66.8082,66.8623,66.7721,66.8442,46047.0
2016-02-23 12:50:00,74.17,74.19,74.11,74.19,52392.0,66.8533,66.8713,66.7992,66.8713,52392.0
2016-02-23 13:00:00,74.19,74.22,74.14,74.2,54083.0,66.8713,66.8983,66.8262,66.8803,54083.0
2016-02-23 13:10:00,74.19,74.2,74.12,74.15,107815.0,66.8713,66.8803,66.8082,66.8352,107815.0
2016-02-23 13:20:00,74.15,74.16,74.06,74.13,250678.0,66.8352,66.8442,66.7541,66.8172,250678.0
2016-02-23 13:30:00,74.13,74.13,73.95,73.99,169186.0,66.8172,66.8172,66.655,66.691,169186.0
2016-02-23 13:40:00,73.99,73.99,73.87,73.94,86951.0,66.691,66.691,66.5829,66.646,86951.0
2016-02-23 13:50:00,73.94,73.98,73.89,73.98,141122.0,66.646,66.682,66.6009,66.682,141122.0
2016-02-23 14:00:00,73.97,74.05,73.93,73.99,101563.0,66.673,66.7451,66.6369,66.691,101563.0
2016-02-23 14:10:00,73.99,74.14,73.98,74.13,72969.0,66.691,66.8262,66.682,66.8172,72969.0
2016-02-23 14:20:00,74.13,74.15,74.04,74.05,67222.0,66.8172,66.8352,66.7361,66.7451,67222.0
2016-02-23 14:30:00,74.05,74.05,73.93,73.97,106512.0,66.7451,66.7451,66.6369,66.673,106512.0
2016-02-23 14:40:00,73.97,73.99,73.92,73.97,87882.0,66.673,66.691,66.6279,66.673,87882.0
2016-02-23 14:50:00,73.97,73.99,73.87,73.88,90672.0,66.673,66.691,66.5829,66.5919,90672.0
2016-02-23 15:00:00,73.88,73.91,73.72,73.8,146734.0,66.5919,66.6189,66.4477,66.5198,146734.0
2016-02-23 15:10:00,73.8,73.82,73.72,73.78,103275.0,66.5198,66.5378,66.4477,66.5017,103275.0
2016-02-23 15:20:00,73.78,73.83,73.75,73.76,190782.0,66.5017,66.5468,66.4747,66.4837,190782.0
2016-02-23 15:30:00,73.76,73.97,73.76,73.97,193407.0,66.4837,66.673,66.4837,66.673,193407.0
2016-02-23 15:40:00,73.97,74.02,73.86,73.91,193335.0,66.673,66.7181,66.5738,66.6189,193335.0
2016-02-23 15:50:00,73.91,73.91,73.71,73.73,313067.0,66.6189,66.6189,66.4386,66.4567,313067.0
2016-02-24 09:30:00,73.13,73.2,72.62,72.74,396922.0,65.9159,65.979,65.4562,65.5643,396922.0
2016-02-24 09:40:00,72.74,72.86,72.41,72.45,354747.0,65.5643,65.6725,65.2669,65.3029,354747.0
2016-02-24 09:50:00,72.44,72.59,72.31,72.57,210828.0,65.2939,65.4291,65.1767,65.4111,210828.0
2016-02-24 10:00:00,72.57,72.65,72.38,72.65,348928.0,65.4111,65.4832,65.2398,65.4832,348928.0
2016-02-24 10:10:00,72.65,72.68,72.54,72.58,168391.0,65.4832,65.5102,65.3841,65.4201,168391.0
2016-02-24 10:20:00,72.58,72.59,72.46,72.57,167760.0,65.4201,65.4291,65.312,65.4111,167760.0
2016-02-24 10:30:00,72.58,72.8,72.38,72.78,250337.0,65.4201,65.6184,65.2398,65.6004,250337.0
2016-02-24 10:40:00,72.78,72.81,72.69,72.76,191409.0,65.6004,65.6274,65.5193,65.5824,191409.0
2016-02-24 10:50:00,72.77,72.81,72.61,72.72,235069.0,65.5914,65.6274,65.4472,65.5463,235069.0
2016-02-24 11:00:00,72.75,72.8,72.67,72.75,122224.0,65.5733,65.6184,65.5012,65.5733,122224.0
2016-02-24 11:10:00,72.76,72.79,72.56,72.62,115350.0,65.5824,65.6094,65.4021,65.4562,115350.0
2016-02-24 11:20:00,72.62,72.75,72.62,72.7,120432.0,65.4562,65.5733,65.4562,65.5283,120432.0
2016-02-24 11:30:00,72.68,72.92,72.68,72.91,80626.0,65.5102,65.7266,65.5102,65.7176,80626.0
2016-02-24 11:40:00,72.91,73.12,72.91,73.09,158253.0,65.7176,65.9068,65.7176,65.8798,158253.0
2016-02-24 11:50:00,73.1,73.23,73.1,73.2,128039.0,65.8888,66.006,65.8888,65.979,128039.0
2016-02-24 12:00:00,73.21,73.41,73.18,73.37,332268.0,65.988,66.1682,65.9609,66.1322,332268.0
2016-02-24 12:10:00,73.37,73.41,73.23,73.26,103416.0,66.1322,66.1682,66.006,66.033,103416.0
2016-02-24 12:20:00,73.27,73.31,73.14,73.15,56905.0,66.042,66.0781,65.9249,65.9339,56905.0
2016-02-24 12:30:00,73.16,73.19,72.96,73.02,101454.0,65.9429,65.9699,65.7626,65.8167,101454.0
2016-02-24 12:40:00,73.02,73.15,72.97,73.12,151135.0,65.8167,65.9339,65.7716,65.9068,151135.0
2016-02-24 12:50:00,73.13,73.22,73.13,73.14,67678.0,65.9159,65.997,65.9159,65.9249,67678.0
2016-02-24 13:00:00,73.14,73.4,73.13,73.34,208728.0,65.9249,66.1592,65.9159,66.1051,208728.0
2016-02-24 13:10:00,73.34,73.34,73.17,73.17,169276.0,66.1051,66.1051,65.9519,65.9519,169276.0
2016-02-24 13:20:00,73.18,73.31,73.18,73.26,116348.0,65.9609,66.0781,65.9609,66.033,116348.0
2016-02-24 13:30:00,73.26,73.3,73.18,73.23,58378.0,66.033,66.0691,65.9609,66.006,58378.0
2016-02-24 13:40:00,73.24,73.33,73.2,73.24,173199.0,66.015,66.0961,65.979,66.015,173199.0
2016-02-24 13:50:00,73.25,73.4,73.25,73.34,111753.0,66.024,66.1592,66.024,66.1051,111753.0
2016-02-24 14:00:00,73.34,73.62,73.3,73.61,158380.0,66.1051,66.3575,66.0691,66.3485,158380.0
2016-02-24 14:10:00,73.6,73.71,73.58,73.67,92944.0,66.3395,66.4386,66.3215,66.4026,92944.0
2016-02-24 14:20:00,73.66,73.9,73.65,73.87,195918.0,66.3936,66.6099,66.3846,66.5829,195918.0
2016-02-24 14:30:00,73.86,73.92,73.81,73.82,83590.0,66.5738,66.6279,66.5288,66.5378,83590.0
2016-02-24 14:40:00,73.84,73.9,73.76,73.8,100321.0,66.5558,66.6099,66.4837,66.5198,100321.0
2016-02-24 14:50:00,73.8,73.81,73.67,73.68,157071.0,66.5198,66.5288,66.4026,66.4116,157071.0
2016-02-24 15:00:00,73.69,74.03,73.68,74.03,254336.0,66.4206,66.7271,66.4116,66.7271,254336.0
2016-02-24 15:10:00,74.04,74.19,73.98,74.14,193253.0,66.7361,66.8713,66.682,66.8262,193253.0
2016-02-24 15:20:00,74.16,74.27,74.08,74.21,136699.0,66.8442,66.9434,66.7721,66.8893,136699.0
2016-02-24 15:30:00,74.21,74.29,74.13,74.25,191337.0,66.8893,66.9614,66.8172,66.9254,191337.0
2016-02-24 15:40:00,74.24,74.28,74.01,74.03,333918.0,66.9164,66.9524,66.709,66.7271,333918.0
2016-02-24 15:50:00,74.03,74.22,74.03,74.15,1194274.0,66.7271,66.8983,66.7271,66.8352,1194274.0
2016-02-25 09:30:00,74.25,74.61,74.25,74.35,330307.0,66.9254,67.2499,66.9254,67.0155,330307.0
2016-02-25 09:40:00,74.35,74.4,74.06,74.1,267728.0,67.0155,67.0606,66.7541,66.7902,267728.0
2016-02-25 09:50:00,74.08,74.25,73.97,74.0,209602.0,66.7721,66.9254,66.673,66.7,209602.0
2016-02-25 10:00:00,74.0,74.0,73.84,73.9,216871.0,66.7,66.7,66.5558,66.6099,216871.0
2016-02-25 10:10:00,73.9,74.14,73.83,74.1,191724.0,66.6099,66.8262,66.5468,66.7902,191724.0
2016-02-25 10:20:00,74.1,74.15,73.96,74.15,98232.0,66.7902,66.8352,66.664,66.8352,98232.0
2016-02-25 10:30:00,74.14,74.14,73.96,74.06,144783.0,66.8262,66.8262,66.664,66.7541,144783.0
2016-02-25 10:40:00,74.05,74.23,74.03,74.1,93406.0,66.7451,66.9073,66.7271,66.7902,93406.0
2016-02-25 10:50:00,74.1,74.14,73.96,73.96,70003.0,66.7902,66.8262,66.664,66.664,70003.0
2016-02-25 11:00:00,73.96,74.07,73.89,74.06,111837.0,66.664,66.7631,66.6009,66.7541,111837.0
2016-02-25 11:10:00,74.05,74.05,73.9,73.95,71272.0,66.7451,66.7451,66.6099,66.655,71272.0
2016-02-25 11:20:00,73.94,74.14,73.93,74.12,68441.0,66.646,66.8262,66.6369,66.8082,68441.0
2016-02-25 11:30:00,74.1,74.19,74.06,74.11,68221.0,66.7902,66.8713,66.7541,66.7992,68221.0
2016-02-25 11:40:00,74.11,74.14,73.97,74.07,66880.0,66.7992,66.8262,66.673,66.7631,66880.0
2016-02-25 11:50:00,74.09,74.28,74.08,74.25,56502.0,66.7812,66.9524,66.7721,66.9254,56502.0
2016-02-25 12:00:00,74.25,74.26,74.21,74.22,42028.0,66.9254,66.9344,66.8893,66.8983,42028.0
2016-02-25 12:10:00,74.22,74.26,74.15,74.15,67531.0,66.8983,66.9344,66.8352,66.8352,67531.0
2016-02-25 12:20:00,74.16,74.22,74.13,74.19,51149.0,66.8442,66.8983,66.8172,66.8713,51149.0
2016-02-25 12:30:00,74.19,74.19,74.09,74.1,89764.0,66.8713,66.8713,66.7812,66.7902,89764.0
2016-02-25 12:40:00,74.09,74.12,74.03,74.1,115860.0,66.7812,66.8082,66.7271,66.7902,115860.0
2016-02-25 12:50:00,74.1,74.23,74.1,74.19,51176.0,66.7902,66.9073,66.7902,66.8713,51176.0
2016-02-25 13:00:00,74.17,74.27,74.17,74.25,54625.0,66.8533,66.9434,66.8533,66.9254,54625.0
2016-02-25 13:10:00,74.25,74.34,74.21,74.31,82547.0,66.9254,67.0065,66.8893,66.9795,82547.0
2016-02-25 13:20:00,74.32,74.38,74.3,74.36,225033.0,66.9885,67.0425,66.9704,67.0245,225033.0
2016-02-25 13:30:00,74.35,74.52,74.35,74.49,152103.0,67.0155,67.1687,67.0155,67.1417,152103.0
2016-02-25 13:40:00,74.5,74.58,74.49,74.53,104065.0,67.1507,67.2228,67.1417,67.1777,104065.0
2016-02-25 13:50:00,74.53,74.6,74.52,74.57,192516.0,67.1777,67.2408,67.1687,67.2138,192516.0
2016-02-25 14:00:00,74.57,74.57,74.42,74.45,228253.0,67.2138,67.2138,67.0786,67.1056,228253.0
2016-02-25 14:10:00,74.45,74.6,74.44,74.6,144258.0,67.1056,67.2408,67.0966,67.2408,144258.0
2016-02-25 14:20:00,74.59,74.63,74.53,74.56,84727.0,67.2318,67.2679,67.1777,67.2048,84727.0
2016-02-25 14:30:00,74.56,74.62,74.52,74.56,84394.0,67.2048,67.2589,67.1687,67.2048,84394.0
2016-02-25 14:40:00,74.56,74.56,74.49,74.51,78579.0,67.2048,67.2048,67.1417,67.1597,78579.0
2016-02-25 14:50:00,74.5,74.51,74.43,74.49,147266.0,67.1507,67.1597,67.0876,67.1417,147266.0
2016-02-25 15:00:00,74.5,74.68,74.48,74.68,87519.0,67.1507,67.313,67.1327,67.313,87519.0
2016-02-25 15:10:00,74.67,74.74,74.66,74.68,197447.0,67.3039,67.367,67.2949,67.313,197447.0
2016-02-25 15:20:00,74.68,74.71,74.61,74.63,120011.0,67.313,67.34,67.2499,67.2679,120011.0
2016-02-25 15:30:00,74.64,74.7,74.59,74.67,143858.0,67.2769,67.331,67.2318,67.3039,143858.0
2016-02-25 15:40:00,74.68,74.83,74.65,74.81,170597.0,67.313,67.4482,67.2859,67.4301,170597.0
2016-02-25 15:50:00,74.81,74.93,74.77,74.93,388214.0,67.4301,67.5383,67.3941,67.5383,388214.0
2016-02-26 09:30:00,75.33,75.39,75.16,75.22,453135.0,67.8988,67.9529,67.7456,67.7997,453135.0
2016-02-26 09:40:00,75.22,75.28,75.07,75.11,310054.0,67.7997,67.8538,67.6645,67.7005,310054.0
2016-02-26 09:50:00,75.09,75.3,75.06,75.1,265013.0,67.6825,67.8718,67.6555,67.6915,265013.0
2016-02-26 10:00:00,75.1,75.11,74.95,74.95,328036.0,67.6915,67.7005,67.5563,67.5563,328036.0
2016-02-26 10:10:00,74.95,75.09,74.91,74.95,171396.0,67.5563,67.6825,67.5203,67.5563,171396.0
2016-02-26 10:20:00,74.96,74.96,74.83,74.88,98977.0,67.5653,67.5653,67.4482,67.4932,98977.0
2016-02-26 10:30:00,74.89,75.16,74.88,75.15,172007.0,67.5022,67.7456,67.4932,67.7366,172007.0
2016-02-26 10:40:00,75.15,75.2,75.09,75.15,144698.0,67.7366,67.7817,67.6825,67.7366,144698.0
2016-02-26 10:50:00,75.16,75.16,75.02,75.13,146950.0,67.7456,67.7456,67.6194,67.7186,146950.0
2016-02-26 11:00:00,75.12,75.16,75.07,75.09,58412.0,67.7095,67.7456,67.6645,67.6825,58412.0
2016-02-26 11:10:00,75.08,75.09,74.99,75.05,58489.0,67.6735,67.6825,67.5924,67.6465,58489.0
2016-02-26 11:20:00,75.04,75.09,74.89,74.89,102206.0,67.6374,67.6825,67.5022,67.5022,102206.0
2016-02-26 11:30:00,74.89,74.96,74.82,74.88,143024.0,67.5022,67.5653,67.4391,67.4932,143024.0
2016-02-26 11:40:00,74.88,74.98,74.85,74.95,179372.0,67.4932,67.5834,67.4662,67.5563,179372.0
2016-02-26 11:50:00,74.95,74.98,74.88,74.91,156425.0,67.5563,67.5834,67.4932,67.5203,156425.0
2016-02-26 12:00:00,74.91,74.91,74.68,74.78,136207.0,67.5203,67.5203,67.313,67.4031,136207.0
2016-02-26 12:10:00,74.8,74.89,74.76,74.84,124729.0,67.4211,67.5022,67.3851,67.4572,124729.0
2016-02-26 12:20:00,74.85,74.91,74.8,74.86,101525.0,67.4662,67.5203,67.4211,67.4752,101525.0
2016-02-26 12:30:00,74.87,74.94,74.85,74.9,53888.0,67.4842,67.5473,67.4662,67.5112,53888.0
2016-02-26 12:40:00,74.9,74.94,74.83,74.9,111855.0,67.5112,67.5473,67.4482,67.5112,111855.0
2016-02-26 12:50:00,74.9,75.06,74.88,75.05,200012.0,67.5112,67.6555,67.4932,67.6465,200012.0
2016-02-26 13:00:00,75.05,75.11,75.0,75.08,71607.0,67.6465,67.7005,67.6014,67.6735,71607.0
2016-02-26 13:10:00,75.08,75.09,74.99,75.03,72470.0,67.6735,67.6825,67.5924,67.6284,72470.0
2016-02-26 13:20:00,75.03,75.03,74.95,74.98,52104.0,67.6284,67.6284,67.5563,67.5834,52104.0
2016-02-26 13:30:00,74.99,75.07,74.95,75.02,69163.0,67.5924,67.6645,67.5563,67.6194,69163.0
2016-02-26 13:40:00,75.02,75.05,74.89,74.96,136184.0,67.6194,67.6465,67.5022,67.5653,136184.0
2016-02-26 13:50:00,74.96,74.97,74.82,74.92,127739.0,67.5653,67.5743,67.4391,67.5293,127739.0
2016-02-26 14:00:00,74.92,75.0,74.91,74.95,80639.0,67.5293,67.6014,67.5203,67.5563,80639.0
2016-02-26 14:10:00,74.95,74.96,74.88,74.92,84800.0,67.5563,67.5653,67.4932,67.5293,84800.0
2016-02-26 14:20:00,74.91,75.03,74.87,75.01,95180.0,67.5203,67.6284,67.4842,67.6104,95180.0
2016-02-26 14:30:00,75.01,75.01,74.73,74.74,115503.0,67.6104,67.6104,67.358,67.367,115503.0
2016-02-26 14:40:00,74.73,74.86,74.7,74.84,103135.0,67.358,67.4752,67.331,67.4572,103135.0
2016-02-26 14:50:00,74.84,74.85,74.76,74.76,159272.0,67.4572,67.4662,67.3851,67.3851,159272.0
2016-02-26 15:00:00,74.76,75.01,74.74,74.98,182486.0,67.3851,67.6104,67.367,67.5834,182486.0
2016-02-26 15:10:00,74.99,75.01,74.92,74.95,302559.0,67.5924,67.6104,67.5293,67.5563,302559.0
2016-02-26 15:20:00,74.94,74.98,74.86,74.88,249879.0,67.5473,67.5834,67.4752,67.4932,249879.0
2016-02-26 15:30:00,74.89,74.98,74.87,74.88,115092.0,67.5022,67.5834,67.4842,67.4932,115092.0
2016-02-26 15:40:00,74.89,74.97,74.88,74.94,230377.0,67.5022,67.5743,67.4932,67.5473,230377.0
2016-02-26 15:50:00,74.94,74.98,74.83,74.85,364387.0,67.5473,67.5834,67.4482,67.4662,364387.0
2016-02-29 09:30:00,74.85,75.11,74.74,75.03,241690.0,67.4662,67.7005,67.367,67.6284,241690.0
2016-02-29 09:40:00,75.03,75.15,74.9,75.09,217691.0,67.6284,67.7366,67.5112,67.6825,217691.0
2016-02-29 09:50:00,75.09,75.2,75.06,75.06,191754.0,67.6825,67.7817,67.6555,67.6555,191754.0
2016-02-29 10:00:00,75.06,75.06,74.9,74.95,196299.0,67.6555,67.6555,67.5112,67.5563,196299.0
2016-02-29 10:10:00,74.96,75.07,74.89,74.92,190341.0,67.5653,67.6645,67.5022,67.5293,190341.0
2016-02-29 10:20:00,74.91,75.1,74.91,74.97,274078.0,67.5203,67.6915,67.5203,67.5743,274078.0
2016-02-29 10:30:00,74.95,75.02,74.88,74.98,231263.0,67.5563,67.6194,67.4932,67.5834,231263.0
2016-02-29 10:40:00,74.97,75.1,74.95,75.06,189161.0,67.5743,67.6915,67.5563,67.6555,189161.0
2016-02-29 10:50:00,75.07,75.17,75.02,75.15,192860.0,67.6645,67.7546,67.6194,67.7366,192860.0
2016-02-29 11:00:00,75.15,75.2,75.08,75.09,197944.0,67.7366,67.7817,67.6735,67.6825,197944.0
2016-02-29 11:10:00,75.1,75.21,75.09,75.18,195473.0,67.6915,67.7907,67.6825,67.7636,195473.0
2016-02-29 11:20:00,75.18,75.24,75.13,75.14,185623.0,67.7636,67.8177,67.7186,67.7276,185623.0
2016-02-29 11:30:00,75.14,75.43,75.12,75.4,262661.0,67.7276,67.989,67.7095,67.9619,262661.0
2016-02-29 11:40:00,75.41,75.41,75.34,75.34,135809.0,67.9709,67.9709,67.9078,67.9078,135809.0
2016-02-29 11:50:00,75.34,75.36,75.27,75.3,461073.0,67.9078,67.9259,67.8447,67.8718,461073.0
2016-02-29 12:00:00,75.3,75.33,75.27,75.29,103326.0,67.8718,67.8988,67.8447,67.8628,103326.0
2016-02-29 12:10:00,75.3,75.4,75.28,75.4,90881.0,67.8718,67.9619,67.8538,67.9619,90881.0
2016-02-29 12:20:00,75.41,75.43,75.28,75.31,126871.0,67.9709,67.989,67.8538,67.8808,126871.0
2016-02-29 12:30:00,75.31,75.32,75.21,75.24,188193.0,67.8808,67.8898,67.7907,67.8177,188193.0
2016-02-29 12:40:00,75.25,75.28,75.24,75.25,103333.0,67.8267,67.8538,67.8177,67.8267,103333.0
2016-02-29 12:50:00,75.25,75.32,75.24,75.32,127730.0,67.8267,67.8898,67.8177,67.8898,127730.0
2016-02-29 13:00:00,75.33,75.34,75.28,75.28,168992.0,67.8988,67.9078,67.8538,67.8538,168992.0
2016-02-29 13:10:00,75.29,75.31,75.22,75.27,161363.0,67.8628,67.8808,67.7997,67.8447,161363.0
2016-02-29 13:20:00,75.27,75.3,75.16,75.16,139304.0,67.8447,67.8718,67.7456,67.7456,139304.0
2016-02-29 13:30:00,75.16,75.16,75.1,75.14,99836.0,67.7456,67.7456,67.6915,67.7276,99836.0
2016-02-29 13:40:00,75.14,75.15,75.08,75.12,120115.0,67.7276,67.7366,67.6735,67.7095,120115.0
2016-02-29 13:50:00,75.13,75.15,75.09,75.14,125216.0,67.7186,67.7366,67.6825,67.7276,125216.0
2016-02-29 14:00:00,75.14,75.16,75.0,75.01,140216.0,67.7276,67.7456,67.6014,67.6104,140216.0
2016-02-29 14:10:00,75.0,75.02,74.92,74.93,175638.0,67.6014,67.6194,67.5293,67.5383,175638.0
2016-02-29 14:20:00,74.93,74.94,74.78,74.93,164957.0,67.5383,67.5473,67.4031,67.5383,164957.0
2016-02-29 14:30:00,74.92,74.98,74.86,74.95,218809.0,67.5293,67.5834,67.4752,67.5563,218809.0
2016-02-29 14:40:00,74.95,74.95,74.76,74.84,259523.0,67.5563,67.5563,67.3851,67.4572,259523.0
2016-02-29 14:50:00,74.83,74.89,74.76,74.81,196431.0,67.4482,67.5022,67.3851,67.4301,196431.0
2016-02-29 15:00:00,74.81,74.81,74.63,74.72,119782.0,67.4301,67.4301,67.2679,67.349,119782.0
2016-02-29 15:10:00,74.72,74.73,74.55,74.58,391694.0,67.349,67.358,67.1958,67.2228,391694.0
2016-02-29 15:20:00,74.58,74.78,74.56,74.76,212229.0,67.2228,67.4031,67.2048,67.3851,212229.0
2016-02-29 15:30:00,74.76,74.82,74.71,74.82,255793.0,67.3851,67.4391,67.34,67.4391,255793.0
2016-02-29 15:40:00,74.82,74.83,74.71,74.78,304360.0,67.4391,67.4482,67.34,67.4031,304360.0
2016-02-29 15:50:00,74.77,74.77,74.45,74.45,464503.0,67.3941,67.3941,67.1056,67.1056,464503.0
2016-03-01 09:30:00,75.04,75.39,74.87,74.88,438116.0,67.6374,67.9529,67.4842,67.4932,438116.0
2016-03-01 09:40:00,74.87,75.06,74.84,75.01,238923.0,67.4842,67.6555,67.4572,67.6104,238923.0
2016-03-01 09:50:00,75.0,75.15,74.98,75.1,173332.0,67.6014,67.7366,67.5834,67.6915,173332.0
2016-03-01 10:00:00,75.1,75.33,75.1,75.25,266202.0,67.6915,67.8988,67.6915,67.8267,266202.0
2016-03-01 10:10:00,75.26,75.36,75.19,75.27,201433.0,67.8357,67.9259,67.7726,67.8447,201433.0
2016-03-01 10:20:00,75.28,75.59,75.28,75.52,308622.0,67.8538,68.1332,67.8538,68.0701,308622.0
2016-03-01 10:30:00,75.52,75.71,75.5,75.65,322223.0,68.0701,68.2413,68.0521,68.1873,322223.0
2016-03-01 10:40:00,75.65,75.65,75.47,75.47,203802.0,68.1873,68.1873,68.025,68.025,203802.0
2016-03-01 10:50:00,75.48,75.58,75.43,75.47,188277.0,68.034,68.1242,67.989,68.025,188277.0
2016-03-01 11:00:00,75.47,75.6,75.47,75.57,119463.0,68.025,68.1422,68.025,68.1152,119463.0
2016-03-01 11:10:00,75.58,75.7,75.56,75.66,107803.0,68.1242,68.2323,68.1061,68.1963,107803.0
2016-03-01 11:20:00,75.67,75.76,75.64,75.73,140839.0,68.2053,68.2864,68.1782,68.2594,140839.0
2016-03-01 11:30:00,75.74,75.81,75.7,75.81,100384.0,68.2684,68.3315,68.2323,68.3315,100384.0
2016-03-01 11:40:00,75.83,75.89,75.79,75.88,92622.0,68.3495,68.4036,68.3135,68.3946,92622.0
2016-03-01 11:50:00,75.89,75.97,75.86,75.93,89750.0,68.4036,68.4757,68.3765,68.4396,89750.0
2016-03-01 12:00:00,75.93,76.09,75.92,76.06,130927.0,68.4396,68.5839,68.4306,68.5568,130927.0
2016-03-01 12:10:00,76.05,76.08,75.95,76.0,127472.0,68.5478,68.5748,68.4577,68.5027,127472.0
2016-03-01 12:20:00,75.99,76.02,75.95,76.01,93015.0,68.4937,68.5208,68.4577,68.5117,93015.0
2016-03-01 12:30:00,76.01,76.06,75.96,75.99,59114.0,68.5117,68.5568,68.4667,68.4937,59114.0
2016-03-01 12:40:00,75.99,76.11,75.96,76.04,65252.0,68.4937,68.6019,68.4667,68.5388,65252.0
2016-03-01 12:50:00,76.03,76.15,76.03,76.1,82493.0,68.5298,68.6379,68.5298,68.5929,82493.0
2016-03-01 13:00:00,76.09,76.09,75.98,76.01,97835.0,68.5839,68.5839,68.4847,68.5117,97835.0
2016-03-01 13:10:00,76.01,76.08,75.98,76.03,62734.0,68.5117,68.5748,68.4847,68.5298,62734.0
2016-03-01 13:20:00,76.04,76.11,76.03,76.08,108330.0,68.5388,68.6019,68.5298,68.5748,108330.0
2016-03-01 13:30:00,76.08,76.18,76.08,76.16,79757.0,68.5748,68.665,68.5748,68.647,79757.0
2016-03-01 13:40:00,76.15,76.25,76.15,76.24,102593.0,68.6379,68.7281,68.6379,68.7191,102593.0
2016-03-01 13:50:00,76.24,76.26,76.15,76.19,142201.0,68.7191,68.7371,68.6379,68.674,142201.0
2016-03-01 14:00:00,76.19,76.3,76.16,76.26,194488.0,68.674,68.7731,68.647,68.7371,194488.0
2016-03-01 14:10:00,76.25,76.28,76.18,76.23,152082.0,68.7281,68.7551,68.665,68.71,152082.0
2016-03-01 14:20:00,76.23,76.26,76.16,76.23,139539.0,68.71,68.7371,68.647,68.71,139539.0
2016-03-01 14:30:00,76.23,76.28,76.14,76.17,203925.0,68.71,68.7551,68.6289,68.656,203925.0
2016-03-01 14:40:00,76.17,76.35,76.16,76.3,181614.0,68.656,68.8182,68.647,68.7731,181614.0
2016-03-01 14:50:00,76.3,76.39,76.29,76.36,161172.0,68.7731,68.8543,68.7641,68.8272,161172.0
2016-03-01 15:00:00,76.36,76.46,76.35,76.45,180871.0,68.8272,68.9174,68.8182,68.9083,180871.0
2016-03-01 15:10:00,76.45,76.48,76.34,76.37,182039.0,68.9083,68.9354,68.8092,68.8362,182039.0
2016-03-01 15:20:00,76.37,76.37,76.29,76.31,175110.0,68.8362,68.8362,68.7641,68.7822,175110.0
2016-03-01 15:30:00,76.3,76.31,76.2,76.2,312105.0,68.7731,68.7822,68.683,68.683,312105.0
2016-03-01 15:40:00,76.2,76.23,76.16,76.17,288815.0,68.683,68.71,68.647,68.656,288815.0
2016-03-01 15:50:00,76.18,76.43,76.18,76.41,1403325.0,68.665,68.8903,68.665,68.8723,1403325.0
2016-03-02 09:30:00,76.28,76.42,76.18,76.27,252209.0,68.7551,68.8813,68.665,68.7461,252209.0
2016-03-02 09:40:00,76.29,76.39,76.23,76.25,223793.0,68.7641,68.8543,68.71,68.7281,223793.0
2016-03-02 09:50:00,76.25,76.25,76.08,76.19,189393.0,68.7281,68.7281,68.5748,68.674,189393.0
2016-03-02 10:00:00,76.19,76.37,76.17,76.34,96061.0,68.674,68.8362,68.656,68.8092,96061.0
2016-03-02 10:10:00,76.34,76.39,76.24,76.29,136115.0,68.8092,68.8543,68.7191,68.7641,136115.0
2016-03-02 10:20:00,76.28,76.29,76.2,76.28,154578.0,68.7551,68.7641,68.683,68.7551,154578.0
2016-03-02 10:30:00,76.27,76.27,76.0,76.0,226131.0,68.7461,68.7461,68.5027,68.5027,226131.0
2016-03-02 10:40:00,76.02,76.09,75.95,76.08,173351.0,68.5208,68.5839,68.4577,68.5748,173351.0
2016-03-02 10:50:00,76.07,76.23,76.04,76.22,85201.0,68.5658,68.71,68.5388,68.701,85201.0
2016-03-02 11:00:00,76.21,76.34,76.14,76.28,162126.0,68.692,68.8092,68.6289,68.7551,162126.0
2016-03-02 11:10:00,76.28,76.34,76.14,76.14,85203.0,68.7551,68.8092,68.6289,68.6289,85203.0
2016-03-02 11:20:00,76.14,76.16,76.07,76.15,97864.0,68.6289,68.647,68.5658,68.6379,97864.0
2016-03-02 11:30:00,76.16,76.24,76.04,76.11,138630.0,68.647,68.7191,68.5388,68.6019,138630.0
2016-03-02 11:40:00,76.1,76.13,75.99,76.06,140396.0,68.5929,68.6199,68.4937,68.5568,140396.0
2016-03-02 11:50:00,76.05,76.07,75.84,75.84,101969.0,68.5478,68.5658,68.3585,68.3585,101969.0
2016-03-02 12:00:00,75.85,75.88,75.8,75.86,99542.0,68.3675,68.3946,68.3225,68.3765,99542.0
2016-03-02 12:10:00,75.85,75.91,75.84,75.9,89404.0,68.3675,68.4216,68.3585,68.4126,89404.0
2016-03-02 12:20:00,75.89,75.95,75.87,75.87,268833.0,68.4036,68.4577,68.3856,68.3856,268833.0
2016-03-02 12:30:00,75.87,76.0,75.84,75.97,114166.0,68.3856,68.5027,68.3585,68.4757,114166.0
2016-03-02 12:40:00,75.98,76.03,75.94,76.0,88096.0,68.4847,68.5298,68.4487,68.5027,88096.0
2016-03-02 12:50:00,75.99,76.01,75.95,76.01,69836.0,68.4937,68.5117,68.4577,68.5117,69836.0
2016-03-02 13:00:00,76.0,76.03,75.95,76.02,81045.0,68.5027,68.5298,68.4577,68.5208,81045.0
2016-03-02 13:10:00,76.02,76.07,75.99,76.05,81941.0,68.5208,68.5658,68.4937,68.5478,81941.0
2016-03-02 13:20:00,76.05,76.09,75.96,76.08,56416.0,68.5478,68.5839,68.4667,68.5748,56416.0
2016-03-02 13:30:00,76.09,76.1,76.03,76.05,42887.0,68.5839,68.5929,68.5298,68.5478,42887.0
2016-03-02 13:40:00,76.06,76.11,76.06,76.09,37116.0,68.5568,68.6019,68.5568,68.5839,37116.0
2016-03-02 13:50:00,76.09,76.12,75.94,75.95,100054.0,68.5839,68.6109,68.4487,68.4577,100054.0
2016-03-02 14:00:00,75.95,76.01,75.87,75.88,86698.0,68.4577,68.5117,68.3856,68.3946,86698.0
2016-03-02 14:10:00,75.87,75.9,75.82,75.85,120071.0,68.3856,68.4126,68.3405,68.3675,120071.0
2016-03-02 14:20:00,75.86,76.01,75.84,75.95,95623.0,68.3765,68.5117,68.3585,68.4577,95623.0
2016-03-02 14:30:00,75.95,76.05,75.95,76.02,194579.0,68.4577,68.5478,68.4577,68.5208,194579.0
2016-03-02 14:40:00,76.02,76.12,76.02,76.12,62688.0,68.5208,68.6109,68.5208,68.6109,62688.0
2016-03-02 14:50:00,76.13,76.18,76.07,76.1,87965.0,68.6199,68.665,68.5658,68.5929,87965.0
2016-03-02 15:00:00,76.1,76.1,75.95,75.99,138761.0,68.5929,68.5929,68.4577,68.4937,138761.0
2016-03-02 15:10:00,75.99,76.14,75.99,76.06,106925.0,68.4937,68.6289,68.4937,68.5568,106925.0
2016-03-02 15:20:00,76.05,76.16,76.04,76.04,256726.0,68.5478,68.647,68.5388,68.5388,256726.0
2016-03-02 15:30:00,76.04,76.16,75.97,76.12,173537.0,68.5388,68.647,68.4757,68.6109,173537.0
2016-03-02 15:40:00,76.12,76.22,76.11,76.21,215581.0,68.6109,68.701,68.6019,68.692,215581.0
2016-03-02 15:50:00,76.21,76.38,76.16,76.33,1217920.0,68.692,68.8453,68.647,68.8002,1217920.0
2016-03-03 09:30:00,76.21,76.32,76.05,76.14,409479.0,68.692,68.7912,68.5478,68.6289,409479.0
2016-03-03 09:40:00,76.14,76.22,76.01,76.16,384237.0,68.6289,68.701,68.5117,68.647,384237.0
2016-03-03 09:50:00,76.17,76.23,76.12,76.23,419892.0,68.656,68.71,68.6109,68.71,419892.0
2016-03-03 10:00:00,76.23,76.35,76.11,76.31,412067.0,68.71,68.8182,68.6019,68.7822,412067.0
2016-03-03 10:10:00,76.3,76.35,76.17,76.33,282842.0,68.7731,68.8182,68.656,68.8002,282842.0
2016-03-03 10:20:00,76.33,76.42,76.28,76.41,224874.0,68.8002,68.8813,68.7551,68.8723,224874.0
2016-03-03 10:30:00,76.41,76.56,76.41,76.54,309233.0,68.8723,69.0075,68.8723,68.9895,309233.0
2016-03-03 10:40:00,76.55,76.61,76.5,76.57,183599.0,68.9985,69.0526,68.9534,69.0165,183599.0
2016-03-03 10:50:00,76.56,76.64,76.54,76.58,260826.0,69.0075,69.0796,68.9895,69.0255,260826.0
2016-03-03 11:00:00,76.59,76.62,76.54,76.57,70801.0,69.0345,69.0616,68.9895,69.0165,70801.0
2016-03-03 11:10:00,76.57,76.59,76.49,76.51,67270.0,69.0165,69.0345,68.9444,68.9624,67270.0
2016-03-03 11:20:00,76.5,76.51,76.23,76.26,215847.0,68.9534,68.9624,68.71,68.7371,215847.0
2016-03-03 11:30:00,76.25,76.27,76.16,76.2,48421.0,68.7281,68.7461,68.647,68.683,48421.0
2016-03-03 11:40:00,76.2,76.26,76.15,76.24,116765.0,68.683,68.7371,68.6379,68.7191,116765.0
2016-03-03 11:50:00,76.25,76.29,76.18,76.26,71644.0,68.7281,68.7641,68.665,68.7371,71644.0
2016-03-03 12:00:00,76.27,76.32,76.21,76.31,100790.0,68.7461,68.7912,68.692,68.7822,100790.0
2016-03-03 12:10:00,76.3,76.32,76.25,76.26,161417.0,68.7731,68.7912,68.7281,68.7371,161417.0
2016-03-03 12:20:00,76.25,76.3,76.21,76.22,111681.0,68.7281,68.7731,68.692,68.701,111681.0
2016-03-03 12:30:00,76.22,76.37,76.21,76.36,47159.0,68.701,68.8362,68.692,68.8272,47159.0
2016-03-03 12:40:00,76.37,76.42,76.29,76.31,52524.0,68.8362,68.8813,68.7641,68.7822,52524.0
2016-03-03 12:50:00,76.31,76.41,76.3,76.41,47045.0,68.7822,68.8723,68.7731,68.8723,47045.0
2016-03-03 13:00:00,76.41,76.47,76.4,76.45,35408.0,68.8723,68.9264,68.8633,68.9083,35408.0
2016-03-03 13:10:00,76.46,76.48,76.39,76.42,30154.0,68.9174,68.9354,68.8543,68.8813,30154.0
2016-03-03 13:20:00,76.43,76.49,76.34,76.39,42065.0,68.8903,68.9444,68.8092,68.8543,42065.0
2016-03-03 13:30:00,76.39,76.53,76.39,76.51,70026.0,68.8543,68.9805,68.8543,68.9624,70026.0
2016-03-03 13:40:00,76.51,76.56,76.47,76.55,95763.0,68.9624,69.0075,68.9264,68.9985,95763.0
2016-03-03 13:50:00,76.55,76.57,76.47,76.52,86286.0,68.9985,69.0165,68.9264,68.9714,86286.0
2016-03-03 14:00:00,76.53,76.54,76.45,76.48,70638.0,68.9805,68.9895,68.9083,68.9354,70638.0
2016-03-03 14:10:00,76.47,76.49,76.43,76.45,67927.0,68.9264,68.9444,68.8903,68.9083,67927.0
2016-03-03 14:20:00,76.45,76.57,76.45,76.52,176651.0,68.9083,69.0165,68.9083,68.9714,176651.0
2016-03-03 14:30:00,76.52,76.59,76.47,76.58,165706.0,68.9714,69.0345,68.9264,69.0255,165706.0
2016-03-03 14:40:00,76.58,76.63,76.56,76.6,131469.0,69.0255,69.0706,69.0075,69.0435,131469.0
2016-03-03 14:50:00,76.61,76.65,76.56,76.58,105333.0,69.0526,69.0886,69.0075,69.0255,105333.0
2016-03-03 15:00:00,76.58,76.66,76.58,76.59,193426.0,69.0255,69.0976,69.0255,69.0345,193426.0
2016-03-03 15:10:00,76.6,76.6,76.54,76.57,230108.0,69.0435,69.0435,68.9895,69.0165,230108.0
2016-03-03 15:20:00,76.56,76.63,76.53,76.63,262154.0,69.0075,69.0706,68.9805,69.0706,262154.0
2016-03-03 15:30:00,76.63,76.71,76.6,76.65,210373.0,69.0706,69.1427,69.0435,69.0886,210373.0
2016-03-03 15:40:00,76.66,76.75,76.65,76.74,276356.0,69.0976,69.1788,69.0886,69.1697,276356.0
2016-03-03 15:50:00,76.74,76.8,76.71,76.78,1171677.0,69.1697,69.2238,69.1427,69.2058,1171677.0
2016-03-04 09:30:00,76.66,76.94,76.5,76.61,286423.0,69.0976,69.35,68.9534,69.0526,286423.0
2016-03-04 09:40:00,76.59,76.71,76.56,76.63,157315.0,69.0345,69.1427,69.0075,69.0706,157315.0
2016-03-04 09:50:00,76.63,76.72,76.4,76.44,151338.0,69.0706,69.1517,68.8633,68.8993,151338.0
2016-03-04 10:00:00,76.45,76.62,76.38,76.57,156016.0,68.9083,69.0616,68.8453,69.0165,156016.0
2016-03-04 10:10:00,76.59,76.64,76.48,76.6,94969.0,69.0345,69.0796,68.9354,69.0435,94969.0
2016-03-04 10:20:00,76.6,76.7,76.53,76.63,142749.0,69.0435,69.1337,68.9805,69.0706,142749.0
2016-03-04 10:30:00,76.64,76.82,76.64,76.77,131074.0,69.0796,69.2418,69.0796,69.1968,131074.0
2016-03-04 10:40:00,76.77,76.89,76.71,76.85,82745.0,69.1968,69.3049,69.1427,69.2689,82745.0
2016-03-04 10:50:00,76.83,76.83,76.74,76.75,74369.0,69.2509,69.2509,69.1697,69.1788,74369.0
2016-03-04 11:00:00,76.78,76.95,76.78,76.92,194361.0,69.2058,69.359,69.2058,69.332,194361.0
2016-03-04 11:10:00,76.93,77.05,76.91,77.05,116822.0,69.341,69.4492,69.323,69.4492,116822.0
2016-03-04 11:20:00,77.05,77.05,76.82,76.83,102084.0,69.4492,69.4492,69.2418,69.2509,102084.0
2016-03-04 11:30:00,76.84,76.9,76.78,76.79,71696.0,69.2599,69.314,69.2058,69.2148,71696.0
2016-03-04 11:40:00,76.78,76.78,76.72,76.72,88929.0,69.2058,69.2058,69.1517,69.1517,88929.0
2016-03-04 11:50:00,76.74,76.88,76.73,76.87,175356.0,69.1697,69.2959,69.1607,69.2869,175356.0
2016-03-04 12:00:00,76.88,76.92,76.81,76.81,110969.0,69.2959,69.332,69.2328,69.2328,110969.0
2016-03-04 12:10:00,76.82,76.85,76.73,76.74,64135.0,69.2418,69.2689,69.1607,69.1697,64135.0
2016-03-04 12:20:00,76.74,76.76,76.68,76.72,57042.0,69.1697,69.1878,69.1157,69.1517,57042.0
2016-03-04 12:30:00,76.73,76.79,76.71,76.72,55153.0,69.1607,69.2148,69.1427,69.1517,55153.0
2016-03-04 12:40:00,76.73,76.76,76.69,76.72,51787.0,69.1607,69.1878,69.1247,69.1517,51787.0
2016-03-04 12:50:00,76.71,76.85,76.7,76.8,167142.0,69.1427,69.2689,69.1337,69.2238,167142.0
2016-03-04 13:00:00,76.8,76.82,76.71,76.71,262010.0,69.2238,69.2418,69.1427,69.1427,262010.0
2016-03-04 13:10:00,76.71,76.75,76.67,76.75,38082.0,69.1427,69.1788,69.1066,69.1788,38082.0
2016-03-04 13:20:00,76.75,76.82,76.73,76.82,39015.0,69.1788,69.2418,69.1607,69.2418,39015.0
2016-03-04 13:30:00,76.82,76.92,76.78,76.91,82522.0,69.2418,69.332,69.2058,69.323,82522.0
2016-03-04 13:40:00,76.91,76.98,76.9,76.94,103414.0,69.323,69.3861,69.314,69.35,103414.0
2016-03-04 13:50:00,76.94,77.04,76.94,77.0,120266.0,69.35,69.4401,69.35,69.4041,120266.0
2016-03-04 14:00:00,77.01,77.01,76.92,76.92,66604.0,69.4131,69.4131,69.332,69.332,66604.0
2016-03-04 14:10:00,76.92,76.95,76.85,76.85,70083.0,69.332,69.359,69.2689,69.2689,70083.0
2016-03-04 14:20:00,76.84,76.87,76.73,76.77,87173.0,69.2599,69.2869,69.1607,69.1968,87173.0
2016-03-04 14:30:00,76.76,76.81,76.71,76.72,65057.0,69.1878,69.2328,69.1427,69.1517,65057.0
2016-03-04 14:40:00,76.72,76.72,76.57,76.63,96708.0,69.1517,69.1517,69.0165,69.0706,96708.0
2016-03-04 14:50:00,76.62,76.63,76.48,76.56,137912.0,69.0616,69.0706,68.9354,69.0075,137912.0
2016-03-04 15:00:00,76.56,76.58,76.44,76.58,81455.0,69.0075,69.0255,68.8993,69.0255,81455.0
2016-03-04 15:10:00,76.58,76.67,76.49,76.67,103292.0,69.0255,69.1066,68.9444,69.1066,103292.0
2016-03-04 15:20:00,76.67,76.72,76.62,76.7,261317.0,69.1066,69.1517,69.0616,69.1337,261317.0
2016-03-04 15:30:00,76.7,76.76,76.63,76.68,91935.0,69.1337,69.1878,69.0706,69.1157,91935.0
2016-03-04 15:40:00,76.68,76.8,76.67,76.73,232390.0,69.1157,69.2238,69.1066,69.1607,232390.0
2016-03-04 15:50:00,76.73,76.78,76.67,76.74,1350424.0,69.1607,69.2058,69.1066,69.1697,1350424.0
2016-03-07 09:30:00,76.32,76.59,76.28,76.53,378875.0,68.7912,69.0345,68.7551,68.9805,378875.0
2016-03-07 09:40:00,76.54,76.66,76.52,76.61,168921.0,68.9895,69.0976,68.9714,69.0526,168921.0
2016-03-07 09:50:00,76.62,76.63,76.33,76.35,191344.0,69.0616,69.0706,68.8002,68.8182,191344.0
2016-03-07 10:00:00,76.35,76.45,76.28,76.4,159752.0,68.8182,68.9083,68.7551,68.8633,159752.0
2016-03-07 10:10:00,76.41,76.56,76.35,76.52,159877.0,68.8723,69.0075,68.8182,68.9714,159877.0
2016-03-07 10:20:00,76.53,76.53,76.26,76.28,125164.0,68.9805,68.9805,68.7371,68.7551,125164.0
2016-03-07 10:30:00,76.29,76.51,76.27,76.48,98222.0,68.7641,68.9624,68.7461,68.9354,98222.0
2016-03-07 10:40:00,76.48,76.56,76.4,76.41,112341.0,68.9354,69.0075,68.8633,68.8723,112341.0
2016-03-07 10:50:00,76.41,76.51,76.4,76.45,124385.0,68.8723,68.9624,68.8633,68.9083,124385.0
2016-03-07 11:00:00,76.45,76.5,76.37,76.46,74154.0,68.9083,68.9534,68.8362,68.9174,74154.0
2016-03-07 11:10:00,76.47,76.54,76.41,76.46,45000.0,68.9264,68.9895,68.8723,68.9174,45000.0
2016-03-07 11:20:00,76.45,76.59,76.45,76.5,69966.0,68.9083,69.0345,68.9083,68.9534,69966.0
2016-03-07 11:30:00,76.49,76.71,76.49,76.69,83070.0,68.9444,69.1427,68.9444,69.1247,83070.0
2016-03-07 11:40:00,76.68,76.78,76.67,76.7,113447.0,69.1157,69.2058,69.1066,69.1337,113447.0
2016-03-07 11:50:00,76.69,76.71,76.56,76.59,558470.0,69.1247,69.1427,69.0075,69.0345,558470.0
2016-03-07 12:00:00,76.59,76.61,76.54,76.59,98854.0,69.0345,69.0526,68.9895,69.0345,98854.0
2016-03-07 12:10:00,76.59,76.62,76.48,76.5,168970.0,69.0345,69.0616,68.9354,68.9534,168970.0
2016-03-07 12:20:00,76.51,76.55,76.49,76.53,63389.0,68.9624,68.9985,68.9444,68.9805,63389.0
2016-03-07 12:30:00,76.52,76.58,76.52,76.55,45508.0,68.9714,69.0255,68.9714,68.9985,45508.0
2016-03-07 12:40:00,76.56,76.64,76.55,76.58,82620.0,69.0075,69.0796,68.9985,69.0255,82620.0
2016-03-07 12:50:00,76.59,76.65,76.58,76.62,39800.0,69.0345,69.0886,69.0255,69.0616,39800.0
2016-03-07 13:00:00,76.62,76.69,76.6,76.68,51534.0,69.0616,69.1247,69.0435,69.1157,51534.0
2016-03-07 13:10:00,76.68,76.71,76.61,76.61,46890.0,69.1157,69.1427,69.0526,69.0526,46890.0
2016-03-07 13:20:00,76.62,76.62,76.46,76.46,56579.0,69.0616,69.0616,68.9174,68.9174,56579.0
2016-03-07 13:30:00,76.46,76.46,76.32,76.36,98852.0,68.9174,68.9174,68.7912,68.8272,98852.0
2016-03-07 13:40:00,76.36,76.42,76.31,76.39,59043.0,68.8272,68.8813,68.7822,68.8543,59043.0
2016-03-07 13:50:00,76.4,76.44,76.37,76.37,76041.0,68.8633,68.8993,68.8362,68.8362,76041.0
2016-03-07 14:00:00,76.38,76.44,76.3,76.37,85881.0,68.8453,68.8993,68.7731,68.8362,85881.0
2016-03-07 14:10:00,76.36,76.42,76.23,76.23,118531.0,68.8272,68.8813,68.71,68.71,118531.0
2016-03-07 14:20:00,76.22,76.3,76.14,76.16,87948.0,68.701,68.7731,68.6289,68.647,87948.0
2016-03-07 14:30:00,76.17,76.2,75.99,76.04,111524.0,68.656,68.683,68.4937,68.5388,111524.0
2016-03-07 14:40:00,76.04,76.11,75.97,76.07,135195.0,68.5388,68.6019,68.4757,68.5658,135195.0
2016-03-07 14:50:00,76.06,76.11,76.05,76.06,143532.0,68.5568,68.6019,68.5478,68.5568,143532.0
2016-03-07 15:00:00,76.06,76.07,75.94,76.07,142081.0,68.5568,68.5658,68.4487,68.5658,142081.0
2016-03-07 15:10:00,76.06,76.3,76.06,76.29,352594.0,68.5568,68.7731,68.5568,68.7641,352594.0
2016-03-07 15:20:00,76.3,76.37,76.22,76.33,476915.0,68.7731,68.8362,68.701,68.8002,476915.0
2016-03-07 15:30:00,76.33,76.52,76.29,76.47,435094.0,68.8002,68.9714,68.7641,68.9264,435094.0
2016-03-07 15:40:00,76.47,76.49,76.27,76.3,320834.0,68.9264,68.9444,68.7461,68.7731,320834.0
2016-03-07 15:50:00,76.3,76.41,76.28,76.41,343978.0,68.7731,68.8723,68.7551,68.8723,343978.0
2016-03-08 09:30:00,75.94,76.17,75.88,75.96,269925.0,68.4487,68.656,68.3946,68.4667,269925.0
2016-03-08 09:40:00,75.96,76.2,75.87,76.19,216147.0,68.4667,68.683,68.3856,68.674,216147.0
2016-03-08 09:50:00,76.18,76.28,76.11,76.15,180245.0,68.665,68.7551,68.6019,68.6379,180245.0
2016-03-08 10:00:00,76.13,76.29,76.06,76.06,101997.0,68.6199,68.7641,68.5568,68.5568,101997.0
2016-03-08 10:10:00,76.06,76.15,76.0,76.02,266976.0,68.5568,68.6379,68.5027,68.5208,266976.0
2016-03-08 10:20:00,76.01,76.19,75.9,75.91,198886.0,68.5117,68.674,68.4126,68.4216,198886.0
2016-03-08 10:30:00,75.91,76.1,75.86,76.04,158008.0,68.4216,68.5929,68.3765,68.5388,158008.0
2016-03-08 10:40:00,76.03,76.03,75.89,75.94,115931.0,68.5298,68.5298,68.4036,68.4487,115931.0
2016-03-08 10:50:00,75.95,76.05,75.94,76.03,111455.0,68.4577,68.5478,68.4487,68.5298,111455.0
2016-03-08 11:00:00,76.03,76.19,76.01,76.12,194505.0,68.5298,68.674,68.5117,68.6109,194505.0
2016-03-08 11:10:00,76.12,76.18,76.03,76.08,160865.0,68.6109,68.665,68.5298,68.5748,160865.0
2016-03-08 11:20:00,76.07,76.19,75.96,76.1,121967.0,68.5658,68.674,68.4667,68.5929,121967.0
2016-03-08 11:30:00,76.09,76.19,76.09,76.11,176192.0,68.5839,68.674,68.5839,68.6019,176192.0
2016-03-08 11:40:00,76.1,76.21,76.06,76.15,105164.0,68.5929,68.692,68.5568,68.6379,105164.0
2016-03-08 11:50:00,76.15,76.33,76.15,76.27,127195.0,68.6379,68.8002,68.6379,68.7461,127195.0
2016-03-08 12:00:00,76.27,76.37,76.2,76.34,94265.0,68.7461,68.8362,68.683,68.8092,94265.0
2016-03-08 12:10:00,76.34,76.47,76.32,76.43,87172.0,68.8092,68.9264,68.7912,68.8903,87172.0
2016-03-08 12:20:00,76.44,76.49,76.38,76.39,73187.0,68.8993,68.9444,68.8453,68.8543,73187.0
2016-03-08 12:30:00,76.4,76.42,76.28,76.3,69106.0,68.8633,68.8813,68.7551,68.7731,69106.0
2016-03-08 12:40:00,76.29,76.32,76.21,76.25,50297.0,68.7641,68.7912,68.692,68.7281,50297.0
2016-03-08 12:50:00,76.24,76.3,76.2,76.29,81711.0,68.7191,68.7731,68.683,68.7641,81711.0
2016-03-08 13:00:00,76.29,76.36,76.29,76.34,89420.0,68.7641,68.8272,68.7641,68.8092,89420.0
2016-03-08 13:10:00,76.34,76.4,76.27,76.35,65730.0,68.8092,68.8633,68.7461,68.8182,65730.0
2016-03-08 13:20:00,76.35,76.45,76.32,76.42,52098.0,68.8182,68.9083,68.7912,68.8813,52098.0
2016-03-08 13:30:00,76.43,76.5,76.4,76.47,46380.0,68.8903,68.9534,68.8633,68.9264,46380.0
2016-03-08 13:40:00,76.48,76.49,76.4,76.4,50806.0,68.9354,68.9444,68.8633,68.8633,50806.0
2016-03-08 13:50:00,76.41,76.42,76.34,76.38,66720.0,68.8723,68.8813,68.8092,68.8453,66720.0
2016-03-08 14:00:00,76.37,76.42,76.3,76.39,101825.0,68.8362,68.8813,68.7731,68.8543,101825.0
2016-03-08 14:10:00,76.38,76.44,76.31,76.36,201980.0,68.8453,68.8993,68.7822,68.8272,201980.0
2016-03-08 14:20:00,76.36,76.39,76.22,76.26,160098.0,68.8272,68.8543,68.701,68.7371,160098.0
2016-03-08 14:30:00,76.27,76.28,76.15,76.18,127026.0,68.7461,68.7551,68.6379,68.665,127026.0
2016-03-08 14:40:00,76.17,76.25,76.13,76.17,60664.0,68.656,68.7281,68.6199,68.656,60664.0
2016-03-08 14:50:00,76.16,76.19,76.08,76.15,68112.0,68.647,68.674,68.5748,68.6379,68112.0
2016-03-08 15:00:00,76.14,76.18,76.03,76.06,93308.0,68.6289,68.665,68.5298,68.5568,93308.0
2016-03-08 15:10:00,76.07,76.13,75.97,75.99,173676.0,68.5658,68.6199,68.4757,68.4937,173676.0
2016-03-08 15:20:00,75.99,76.08,75.92,75.92,137484.0,68.4937,68.5748,68.4306,68.4306,137484.0
2016-03-08 15:30:00,75.92,76.0,75.91,75.92,163412.0,68.4306,68.5027,68.4216,68.4306,163412.0
2016-03-08 15:40:00,75.92,76.02,75.9,75.95,311273.0,68.4306,68.5208,68.4126,68.4577,311273.0
2016-03-08 15:50:00,75.95,75.95,75.72,75.8,929164.0,68.4577,68.4577,68.2504,68.3225,929164.0
2016-03-09 09:30:00,76.08,76.14,75.82,75.93,140899.0,68.5748,68.6289,68.3405,68.4396,140899.0
2016-03-09 09:40:00,75.93,76.02,75.89,75.94,209643.0,68.4396,68.5208,68.4036,68.4487,209643.0
2016-03-09 09:50:00,75.94,75.96,75.79,75.9,261845.0,68.4487,68.4667,68.3135,68.4126,261845.0
2016-03-09 10:00:00,75.88,75.91,75.73,75.73,319467.0,68.3946,68.4216,68.2594,68.2594,319467.0
2016-03-09 10:10:00,75.71,75.81,75.61,75.65,377344.0,68.2413,68.3315,68.1512,68.1873,377344.0
2016-03-09 10:20:00,75.65,75.81,75.64,75.77,133545.0,68.1873,68.3315,68.1782,68.2954,133545.0
2016-03-09 10:30:00,75.77,75.95,75.69,75.9,253357.0,68.2954,68.4577,68.2233,68.4126,253357.0
2016-03-09 10:40:00,75.9,75.92,75.76,75.77,95590.0,68.4126,68.4306,68.2864,68.2954,95590.0
2016-03-09 10:50:00,75.76,75.76,75.44,75.51,191457.0,68.2864,68.2864,67.998,68.0611,191457.0
2016-03-09 11:00:00,75.51,75.69,75.51,75.69,83980.0,68.0611,68.2233,68.0611,68.2233,83980.0
2016-03-09 11:10:00,75.69,75.73,75.63,75.71,494262.0,68.2233,68.2594,68.1692,68.2413,494262.0
2016-03-09 11:20:00,75.72,75.83,75.63,75.75,191541.0,68.2504,68.3495,68.1692,68.2774,191541.0
2016-03-09 11:30:00,75.75,75.86,75.75,75.81,133953.0,68.2774,68.3765,68.2774,68.3315,133953.0
2016-03-09 11:40:00,75.82,75.85,75.75,75.8,69418.0,68.3405,68.3675,68.2774,68.3225,69418.0
2016-03-09 11:50:00,75.8,75.92,75.77,75.89,119456.0,68.3225,68.4306,68.2954,68.4036,119456.0
2016-03-09 12:00:00,75.89,75.9,75.82,75.84,98344.0,68.4036,68.4126,68.3405,68.3585,98344.0
2016-03-09 12:10:00,75.83,75.88,75.79,75.83,70912.0,68.3495,68.3946,68.3135,68.3495,70912.0
2016-03-09 12:20:00,75.83,75.88,75.8,75.81,41256.0,68.3495,68.3946,68.3225,68.3315,41256.0
2016-03-09 12:30:00,75.82,75.85,75.79,75.84,47378.0,68.3405,68.3675,68.3135,68.3585,47378.0
2016-03-09 12:40:00,75.83,75.85,75.68,75.71,84224.0,68.3495,68.3675,68.2143,68.2413,84224.0
2016-03-09 12:50:00,75.71,75.78,75.7,75.71,53699.0,68.2413,68.3044,68.2323,68.2413,53699.0
2016-03-09 13:00:00,75.71,75.77,75.68,75.72,78102.0,68.2413,68.2954,68.2143,68.2504,78102.0
2016-03-09 13:10:00,75.71,75.78,75.66,75.7,73850.0,68.2413,68.3044,68.1963,68.2323,73850.0
2016-03-09 13:20:00,75.7,75.72,75.65,75.72,64522.0,68.2323,68.2504,68.1873,68.2504,64522.0
2016-03-09 13:30:00,75.72,75.87,75.72,75.82,109621.0,68.2504,68.3856,68.2504,68.3405,109621.0
2016-03-09 13:40:00,75.83,75.93,75.76,75.92,109451.0,68.3495,68.4396,68.2864,68.4306,109451.0
2016-03-09 13:50:00,75.91,75.99,75.89,75.94,90205.0,68.4216,68.4937,68.4036,68.4487,90205.0
2016-03-09 14:00:00,75.94,75.99,75.92,75.98,80865.0,68.4487,68.4937,68.4306,68.4847,80865.0
2016-03-09 14:10:00,75.98,75.98,75.9,75.95,88710.0,68.4847,68.4847,68.4126,68.4577,88710.0
2016-03-09 14:20:00,75.95,75.96,75.87,75.94,112908.0,68.4577,68.4667,68.3856,68.4487,112908.0
2016-03-09 14:30:00,75.94,75.95,75.77,75.83,412194.0,68.4487,68.4577,68.2954,68.3495,412194.0
2016-03-09 14:40:00,75.83,75.89,75.79,75.87,80028.0,68.3495,68.4036,68.3135,68.3856,80028.0
2016-03-09 14:50:00,75.88,75.91,75.81,75.85,98551.0,68.3946,68.4216,68.3315,68.3675,98551.0
2016-03-09 15:00:00,75.84,75.89,75.74,75.75,105930.0,68.3585,68.4036,68.2684,68.2774,105930.0
2016-03-09 15:10:00,75.75,75.76,75.7,75.71,73072.0,68.2774,68.2864,68.2323,68.2413,73072.0
2016-03-09 15:20:00,75.71,75.83,75.68,75.81,138322.0,68.2413,68.3495,68.2143,68.3315,138322.0
2016-03-09 15:30:00,75.8,75.86,75.74,75.82,168327.0,68.3225,68.3765,68.2684,68.3405,168327.0
2016-03-09 15:40:00,75.81,75.88,75.76,75.82,198386.0,68.3315,68.3946,68.2864,68.3405,198386.0
2016-03-09 15:50:00,75.83,75.95,75.8,75.95,300223.0,68.3495,68.4577,68.3225,68.4577,300223.0
2016-03-10 09:30:00,76.3,76.51,76.21,76.49,248715.0,68.7731,68.9624,68.692,68.9444,248715.0
2016-03-10 09:40:00,76.48,76.48,76.28,76.44,542046.0,68.9354,68.9354,68.7551,68.8993,542046.0
2016-03-10 09:50:00,76.44,76.61,76.35,76.55,391790.0,68.8993,69.0526,68.8182,68.9985,391790.0
2016-03-10 10:00:00,76.55,76.62,76.49,76.51,316673.0,68.9985,69.0616,68.9444,68.9624,316673.0
2016-03-10 10:10:00,76.5,76.59,76.41,76.48,324952.0,68.9534,69.0345,68.8723,68.9354,324952.0
2016-03-10 10:20:00,76.48,76.55,76.37,76.38,106224.0,68.9354,68.9985,68.8362,68.8453,106224.0
2016-03-10 10:30:00,76.38,76.38,75.91,76.02,323509.0,68.8453,68.8453,68.4216,68.5208,323509.0
2016-03-10 10:40:00,76.0,76.24,75.95,76.12,197884.0,68.5027,68.7191,68.4577,68.6109,197884.0
2016-03-10 10:50:00,76.12,76.19,75.9,75.93,110881.0,68.6109,68.674,68.4126,68.4396,110881.0
2016-03-10 11:00:00,75.93,76.01,75.74,76.01,379080.0,68.4396,68.5117,68.2684,68.5117,379080.0
2016-03-10 11:10:00,76.0,76.03,75.79,75.79,135011.0,68.5027,68.5298,68.3135,68.3135,135011.0
2016-03-10 11:20:00,75.8,75.8,75.53,75.65,208096.0,68.3225,68.3225,68.0791,68.1873,208096.0
2016-03-10 11:30:00,75.65,75.75,75.51,75.69,201609.0,68.1873,68.2774,68.0611,68.2233,201609.0
2016-03-10 11:40:00,75.71,75.86,75.71,75.83,167043.0,68.2413,68.3765,68.2413,68.3495,167043.0
2016-03-10 11:50:00,75.83,75.84,75.72,75.74,163496.0,68.3495,68.3585,68.2504,68.2684,163496.0
2016-03-10 12:00:00,75.74,75.91,75.73,75.82,100057.0,68.2684,68.4216,68.2594,68.3405,100057.0
2016-03-10 12:10:00,75.82,75.83,75.7,75.73,118380.0,68.3405,68.3495,68.2323,68.2594,118380.0
2016-03-10 12:20:00,75.74,75.75,75.55,75.62,195476.0,68.2684,68.2774,68.0971,68.1602,195476.0
2016-03-10 12:30:00,75.63,75.64,75.28,75.32,161230.0,68.1692,68.1782,67.8538,67.8898,161230.0
2016-03-10 12:40:00,75.31,75.37,75.2,75.32,134841.0,67.8808,67.9349,67.7817,67.8898,134841.0
2016-03-10 12:50:00,75.32,75.47,75.31,75.42,117486.0,67.8898,68.025,67.8808,67.98,117486.0
2016-03-10 13:00:00,75.4,75.46,75.24,75.25,59504.0,67.9619,68.016,67.8177,67.8267,59504.0
2016-03-10 13:10:00,75.24,75.37,75.13,75.37,113491.0,67.8177,67.9349,67.7186,67.9349,113491.0
2016-03-10 13:20:00,75.37,75.5,75.31,75.45,117439.0,67.9349,68.0521,67.8808,68.007,117439.0
2016-03-10 13:30:00,75.46,75.53,75.43,75.5,153383.0,68.016,68.0791,67.989,68.0521,153383.0
2016-03-10 13:40:00,75.5,75.51,75.41,75.42,77472.0,68.0521,68.0611,67.9709,67.98,77472.0
2016-03-10 13:50:00,75.42,75.53,75.39,75.4,58641.0,67.98,68.0791,67.9529,67.9619,58641.0
2016-03-10 14:00:00,75.41,75.48,75.31,75.31,84542.0,67.9709,68.034,67.8808,67.8808,84542.0
2016-03-10 14:10:00,75.31,75.44,75.28,75.43,64951.0,67.8808,67.998,67.8538,67.989,64951.0
2016-03-10 14:20:00,75.43,75.66,75.4,75.62,177063.0,67.989,68.1963,67.9619,68.1602,177063.0
2016-03-10 14:30:00,75.62,75.7,75.59,75.63,119905.0,68.1602,68.2323,68.1332,68.1692,119905.0
2016-03-10 14:40:00,75.65,75.95,75.65,75.93,148626.0,68.1873,68.4577,68.1873,68.4396,148626.0
2016-03-10 14:50:00,75.94,75.98,75.85,75.87,119972.0,68.4487,68.4847,68.3675,68.3856,119972.0
2016-03-10 15:00:00,75.87,75.94,75.75,75.85,126970.0,68.3856,68.4487,68.2774,68.3675,126970.0
2016-03-10 15:10:00,75.86,76.05,75.8,75.99,224079.0,68.3765,68.5478,68.3225,68.4937,224079.0
2016-03-10 15:20:00,75.99,76.22,75.88,76.17,286449.0,68.4937,68.701,68.3946,68.656,286449.0
2016-03-10 15:30:00,76.17,76.18,75.98,75.98,349716.0,68.656,68.665,68.4847,68.4847,349716.0
2016-03-10 15:40:00,75.99,76.03,75.93,75.94,145826.0,68.4937,68.5298,68.4396,68.4487,145826.0
2016-03-10 15:50:00,75.95,76.1,75.94,76.1,271638.0,68.4577,68.5929,68.4487,68.5929,271638.0
2016-03-11 09:30:00,76.77,76.86,76.58,76.82,436777.0,69.1968,69.2779,69.0255,69.2418,436777.0
2016-03-11 09:40:00,76.83,76.84,76.73,76.77,295731.0,69.2509,69.2599,69.1607,69.1968,295731.0
2016-03-11 09:50:00,76.77,76.93,76.77,76.85,245288.0,69.1968,69.341,69.1968,69.2689,245288.0
2016-03-11 10:00:00,76.85,76.9,76.76,76.77,104787.0,69.2689,69.314,69.1878,69.1968,104787.0
2016-03-11 10:10:00,76.78,76.94,76.78,76.93,137718.0,69.2058,69.35,69.2058,69.341,137718.0
2016-03-11 10:20:00,76.93,76.97,76.87,76.96,143309.0,69.341,69.377,69.2869,69.368,143309.0
2016-03-11 10:30:00,76.97,77.14,76.97,77.08,201019.0,69.377,69.5303,69.377,69.4762,201019.0
2016-03-11 10:40:00,77.09,77.17,77.08,77.13,172867.0,69.4852,69.5573,69.4762,69.5213,172867.0
2016-03-11 10:50:00,77.13,77.14,77.05,77.09,74354.0,69.5213,69.5303,69.4492,69.4852,74354.0
2016-03-11 11:00:00,77.08,77.12,77.04,77.12,91897.0,69.4762,69.5123,69.4401,69.5123,91897.0
2016-03-11 11:10:00,77.12,77.16,77.1,77.13,282682.0,69.5123,69.5483,69.4942,69.5213,282682.0
2016-03-11 11:20:00,77.14,77.16,77.07,77.1,68481.0,69.5303,69.5483,69.4672,69.4942,68481.0
2016-03-11 11:30:00,77.1,77.16,77.08,77.12,137904.0,69.4942,69.5483,69.4762,69.5123,137904.0
2016-03-11 11:40:00,77.12,77.14,77.08,77.08,56742.0,69.5123,69.5303,69.4762,69.4762,56742.0
2016-03-11 11:50:00,77.08,77.11,77.05,77.07,73967.0,69.4762,69.5032,69.4492,69.4672,73967.0
2016-03-11 12:00:00,77.07,77.1,77.03,77.07,81355.0,69.4672,69.4942,69.4311,69.4672,81355.0
2016-03-11 12:10:00,77.08,77.11,77.05,77.11,80023.0,69.4762,69.5032,69.4492,69.5032,80023.0
2016-03-11 12:20:00,77.11,77.14,77.09,77.1,58832.0,69.5032,69.5303,69.4852,69.4942,58832.0
2016-03-11 12:30:00,77.1,77.13,77.06,77.07,90413.0,69.4942,69.5213,69.4582,69.4672,90413.0
2016-03-11 12:40:00,77.07,77.11,77.05,77.09,59719.0,69.4672,69.5032,69.4492,69.4852,59719.0
2016-03-11 12:50:00,77.09,77.11,77.06,77.08,46077.0,69.4852,69.5032,69.4582,69.4762,46077.0
2016-03-11 13:00:00,77.06,77.09,76.96,76.98,81730.0,69.4582,69.4852,69.368,69.3861,81730.0
2016-03-11 13:10:00,76.98,77.05,76.98,77.01,45059.0,69.3861,69.4492,69.3861,69.4131,45059.0
2016-03-11 13:20:00,77.03,77.05,77.0,77.01,35090.0,69.4311,69.4492,69.4041,69.4131,35090.0
2016-03-11 13:30:00,77.01,77.02,76.93,76.94,42134.0,69.4131,69.4221,69.341,69.35,42134.0
2016-03-11 13:40:00,76.93,76.95,76.88,76.95,73209.0,69.341,69.359,69.2959,69.359,73209.0
2016-03-11 13:50:00,76.94,77.08,76.94,77.05,75596.0,69.35,69.4762,69.35,69.4492,75596.0
2016-03-11 14:00:00,77.06,77.08,77.02,77.03,50367.0,69.4582,69.4762,69.4221,69.4311,50367.0
2016-03-11 14:10:00,77.04,77.07,76.99,77.01,68515.0,69.4401,69.4672,69.3951,69.4131,68515.0
2016-03-11 14:20:00,77.0,77.07,77.0,77.04,73005.0,69.4041,69.4672,69.4041,69.4401,73005.0
2016-03-11 14:30:00,77.04,77.07,76.99,77.0,79173.0,69.4401,69.4672,69.3951,69.4041,79173.0
2016-03-11 14:40:00,77.0,77.11,76.96,77.07,139772.0,69.4041,69.5032,69.368,69.4672,139772.0
2016-03-11 14:50:00,77.07,77.09,77.01,77.03,66680.0,69.4672,69.4852,69.4131,69.4311,66680.0
2016-03-11 15:00:00,77.02,77.14,77.01,77.13,104634.0,69.4221,69.5303,69.4131,69.5213,104634.0
2016-03-11 15:10:00,77.14,77.17,77.1,77.17,164237.0,69.5303,69.5573,69.4942,69.5573,164237.0
2016-03-11 15:20:00,77.17,77.24,77.15,77.21,139806.0,69.5573,69.6204,69.5393,69.5934,139806.0
2016-03-11 15:30:00,77.21,77.21,77.14,77.2,224573.0,69.5934,69.5934,69.5303,69.5844,224573.0
2016-03-11 15:40:00,77.19,77.29,77.17,77.27,288528.0,69.5753,69.6655,69.5573,69.6475,288528.0
2016-03-11 15:50:00,77.28,77.3,77.24,77.28,491701.0,69.6565,69.6745,69.6204,69.6565,491701.0
2016-03-14 09:30:00,77.08,77.34,77.08,77.31,190214.0,69.4762,69.7105,69.4762,69.6835,190214.0
2016-03-14 09:40:00,77.32,77.35,77.25,77.28,228905.0,69.6925,69.7196,69.6294,69.6565,228905.0
2016-03-14 09:50:00,77.29,77.35,77.22,77.22,255151.0,69.6655,69.7196,69.6024,69.6024,255151.0
2016-03-14 10:00:00,77.22,77.43,77.22,77.41,234284.0,69.6024,69.7917,69.6024,69.7736,234284.0
2016-03-14 10:10:00,77.41,77.53,77.36,77.52,233884.0,69.7736,69.8818,69.7286,69.8728,233884.0
2016-03-14 10:20:00,77.53,77.54,77.43,77.47,109504.0,69.8818,69.8908,69.7917,69.8277,109504.0
2016-03-14 10:30:00,77.47,77.55,77.45,77.51,125190.0,69.8277,69.8998,69.8097,69.8638,125190.0
2016-03-14 10:40:00,77.5,77.64,77.49,77.59,113464.0,69.8548,69.981,69.8458,69.9359,113464.0
2016-03-14 10:50:00,77.59,77.59,77.44,77.48,98918.0,69.9359,69.9359,69.8007,69.8367,98918.0
2016-03-14 11:00:00,77.47,77.5,77.4,77.41,95035.0,69.8277,69.8548,69.7646,69.7736,95035.0
2016-03-14 11:10:00,77.42,77.53,77.41,77.51,67790.0,69.7827,69.8818,69.7736,69.8638,67790.0
2016-03-14 11:20:00,77.51,77.55,77.42,77.44,81903.0,69.8638,69.8998,69.7827,69.8007,81903.0
2016-03-14 11:30:00,77.44,77.47,77.38,77.46,111162.0,69.8007,69.8277,69.7466,69.8187,111162.0
2016-03-14 11:40:00,77.47,77.53,77.46,77.53,64676.0,69.8277,69.8818,69.8187,69.8818,64676.0
2016-03-14 11:50:00,77.53,77.56,77.42,77.45,61821.0,69.8818,69.9088,69.7827,69.8097,61821.0
2016-03-14 12:00:00,77.45,77.46,77.37,77.41,60815.0,69.8097,69.8187,69.7376,69.7736,60815.0
2016-03-14 12:10:00,77.41,77.56,77.41,77.56,88779.0,69.7736,69.9088,69.7736,69.9088,88779.0
2016-03-14 12:20:00,77.56,77.57,77.49,77.51,64466.0,69.9088,69.9179,69.8458,69.8638,64466.0
2016-03-14 12:30:00,77.51,77.63,77.51,77.61,74672.0,69.8638,69.9719,69.8638,69.9539,74672.0
2016-03-14 12:40:00,77.6,77.65,77.59,77.59,56815.0,69.9449,69.99,69.9359,69.9359,56815.0
2016-03-14 12:50:00,77.59,77.64,77.58,77.62,45498.0,69.9359,69.981,69.9269,69.9629,45498.0
2016-03-14 13:00:00,77.63,77.66,77.61,77.66,79594.0,69.9719,69.999,69.9539,69.999,79594.0
2016-03-14 13:10:00,77.66,77.66,77.6,77.65,49485.0,69.999,69.999,69.9449,69.99,49485.0
2016-03-14 13:20:00,77.64,77.69,77.62,77.65,56239.0,69.981,70.026,69.9629,69.99,56239.0
2016-03-14 13:30:00,77.65,77.7,77.63,77.69,56804.0,69.99,70.035,69.9719,70.026,56804.0
2016-03-14 13:40:00,77.7,77.73,77.66,77.66,61842.0,70.035,70.0621,69.999,69.999,61842.0
2016-03-14 13:50:00,77.66,77.69,77.64,77.65,61391.0,69.999,70.026,69.981,69.99,61391.0
2016-03-14 14:00:00,77.66,77.66,77.55,77.58,75729.0,69.999,69.999,69.8998,69.9269,75729.0
2016-03-14 14:10:00,77.58,77.6,77.56,77.57,61218.0,69.9269,69.9449,69.9088,69.9179,61218.0
2016-03-14 14:20:00,77.56,77.63,77.55,77.63,104481.0,69.9088,69.9719,69.8998,69.9719,104481.0
2016-03-14 14:30:00,77.63,77.66,77.61,77.65,96661.0,69.9719,69.999,69.9539,69.99,96661.0
2016-03-14 14:40:00,77.65,77.73,77.64,77.73,129780.0,69.99,70.0621,69.981,70.0621,129780.0
2016-03-14 14:50:00,77.74,77.76,77.7,77.76,120946.0,70.0711,70.0891,70.035,70.0891,120946.0
2016-03-14 15:00:00,77.75,77.76,77.69,77.69,62471.0,70.0801,70.0891,70.026,70.026,62471.0
2016-03-14 15:10:00,77.7,77.73,77.65,77.67,98039.0,70.035,70.0621,69.99,70.008,98039.0
2016-03-14 15:20:00,77.66,77.81,77.65,77.76,156000.0,69.999,70.1342,69.99,70.0891,156000.0
2016-03-14 15:30:00,77.76,77.77,77.64,77.73,424399.0,70.0891,70.0981,69.981,70.0621,424399.0
2016-03-14 15:40:00,77.73,77.76,77.68,77.69,187567.0,70.0621,70.0891,70.017,70.026,187567.0
2016-03-14 15:50:00,77.7,77.7,77.58,77.58,717803.0,70.035,70.035,69.9269,69.9269,717803.0
2016-03-15 09:30:00,77.1,77.29,77.1,77.27,187984.0,69.4942,69.6655,69.4942,69.6475,187984.0
2016-03-15 09:40:00,77.26,77.46,77.25,77.43,130677.0,69.6384,69.8187,69.6294,69.7917,130677.0
2016-03-15 09:50:00,77.43,77.44,77.22,77.29,116003.0,69.7917,69.8007,69.6024,69.6655,116003.0
2016-03-15 10:00:00,77.29,77.35,77.24,77.27,157362.0,69.6655,69.7196,69.6204,69.6475,157362.0
2016-03-15 10:10:00,77.27,77.44,77.27,77.38,90261.0,69.6475,69.8007,69.6475,69.7466,90261.0
2016-03-15 10:20:00,77.37,77.54,77.33,77.54,107183.0,69.7376,69.8908,69.7015,69.8908,107183.0
2016-03-15 10:30:00,77.54,77.57,77.5,77.53,111760.0,69.8908,69.9179,69.8548,69.8818,111760.0
2016-03-15 10:40:00,77.52,77.55,77.41,77.41,51363.0,69.8728,69.8998,69.7736,69.7736,51363.0
2016-03-15 10:50:00,77.41,77.43,77.3,77.35,89134.0,69.7736,69.7917,69.6745,69.7196,89134.0
2016-03-15 11:00:00,77.34,77.45,77.32,77.45,78340.0,69.7105,69.8097,69.6925,69.8097,78340.0
2016-03-15 11:10:00,77.44,77.45,77.41,77.44,66218.0,69.8007,69.8097,69.7736,69.8007,66218.0
2016-03-15 11:20:00,77.45,77.53,77.44,77.49,57996.0,69.8097,69.8818,69.8007,69.8458,57996.0
2016-03-15 11:30:00,77.5,77.53,77.42,77.42,62981.0,69.8548,69.8818,69.7827,69.7827,62981.0
2016-03-15 11:40:00,77.42,77.44,77.37,77.38,70587.0,69.7827,69.8007,69.7376,69.7466,70587.0
2016-03-15 11:50:00,77.39,77.4,77.31,77.32,83268.0,69.7556,69.7646,69.6835,69.6925,83268.0
2016-03-15 12:00:00,77.33,77.36,77.3,77.32,97321.0,69.7015,69.7286,69.6745,69.6925,97321.0
2016-03-15 12:10:00,77.32,77.37,77.31,77.33,88405.0,69.6925,69.7376,69.6835,69.7015,88405.0
2016-03-15 12:20:00,77.34,77.39,77.33,77.39,70675.0,69.7105,69.7556,69.7015,69.7556,70675.0
2016-03-15 12:30:00,77.39,77.4,77.34,77.36,81779.0,69.7556,69.7646,69.7105,69.7286,81779.0
2016-03-15 12:40:00,77.36,77.38,77.3,77.32,50696.0,69.7286,69.7466,69.6745,69.6925,50696.0
2016-03-15 12:50:00,77.33,77.33,77.29,77.31,71502.0,69.7015,69.7015,69.6655,69.6835,71502.0
2016-03-15 13:00:00,77.3,77.35,77.29,77.33,81194.0,69.6745,69.7196,69.6655,69.7015,81194.0
2016-03-15 13:10:00,77.34,77.39,77.32,77.39,42397.0,69.7105,69.7556,69.6925,69.7556,42397.0
2016-03-15 13:20:00,77.4,77.44,77.39,77.42,65122.0,69.7646,69.8007,69.7556,69.7827,65122.0
2016-03-15 13:30:00,77.42,77.49,77.42,77.43,66931.0,69.7827,69.8458,69.7827,69.7917,66931.0
2016-03-15 13:40:00,77.43,77.46,77.42,77.44,46244.0,69.7917,69.8187,69.7827,69.8007,46244.0
2016-03-15 13:50:00,77.44,77.49,77.41,77.49,61104.0,69.8007,69.8458,69.7736,69.8458,61104.0
2016-03-15 14:00:00,77.49,77.51,77.44,77.5,64573.0,69.8458,69.8638,69.8007,69.8548,64573.0
2016-03-15 14:10:00,77.49,77.59,77.48,77.55,88884.0,69.8458,69.9359,69.8367,69.8998,88884.0
2016-03-15 14:20:00,77.56,77.57,77.47,77.48,100455.0,69.9088,69.9179,69.8277,69.8367,100455.0
2016-03-15 14:30:00,77.48,77.54,77.45,77.53,102598.0,69.8367,69.8908,69.8097,69.8818,102598.0
2016-03-15 14:40:00,77.53,77.56,77.45,77.46,79539.0,69.8818,69.9088,69.8097,69.8187,79539.0
2016-03-15 14:50:00,77.46,77.47,77.42,77.45,94764.0,69.8187,69.8277,69.7827,69.8097,94764.0
2016-03-15 15:00:00,77.45,77.49,77.43,77.45,95147.0,69.8097,69.8458,69.7917,69.8097,95147.0
2016-03-15 15:10:00,77.45,77.56,77.45,77.55,153346.0,69.8097,69.9088,69.8097,69.8998,153346.0
2016-03-15 15:20:00,77.56,77.6,77.52,77.53,110527.0,69.9088,69.9449,69.8728,69.8818,110527.0
2016-03-15 15:30:00,77.53,77.54,77.47,77.5,202067.0,69.8818,69.8908,69.8277,69.8548,202067.0
2016-03-15 15:40:00,77.5,77.53,77.45,77.46,153578.0,69.8548,69.8818,69.8097,69.8187,153578.0
2016-03-15 15:50:00,77.47,77.59,77.46,77.58,343371.0,69.8277,69.9359,69.8187,69.9269,343371.0
2016-03-16 09:30:00,77.48,77.64,77.26,77.63,176633.0,69.8367,69.981,69.6384,69.9719,176633.0
2016-03-16 09:40:00,77.62,77.62,77.48,77.61,198858.0,69.9629,69.9629,69.8367,69.9539,198858.0
2016-03-16 09:50:00,77.61,77.71,77.58,77.6,242427.0,69.9539,70.044,69.9269,69.9449,242427.0
2016-03-16 10:00:00,77.62,77.63,77.51,77.58,370424.0,69.9629,69.9719,69.8638,69.9269,370424.0
2016-03-16 10:10:00,77.59,77.63,77.56,77.62,83507.0,69.9359,69.9719,69.9088,69.9629,83507.0
2016-03-16 10:20:00,77.61,77.71,77.46,77.7,265364.0,69.9539,70.044,69.8187,70.035,265364.0
2016-03-16 10:30:00,77.71,77.74,77.64,77.68,89826.0,70.044,70.0711,69.981,70.017,89826.0
2016-03-16 10:40:00,77.69,77.77,77.69,77.73,39904.0,70.026,70.0981,70.026,70.0621,39904.0
2016-03-16 10:50:00,77.73,77.74,77.67,77.69,46236.0,70.0621,70.0711,70.008,70.026,46236.0
2016-03-16 11:00:00,77.7,77.73,77.65,77.71,100751.0,70.035,70.0621,69.99,70.044,100751.0
2016-03-16 11:10:00,77.71,77.75,77.67,77.74,75311.0,70.044,70.0801,70.008,70.0711,75311.0
2016-03-16 11:20:00,77.74,77.78,77.73,77.78,47305.0,70.0711,70.1071,70.0621,70.1071,47305.0
2016-03-16 11:30:00,77.78,77.82,77.77,77.8,67055.0,70.1071,70.1432,70.0981,70.1252,67055.0
2016-03-16 11:40:00,77.8,77.83,77.77,77.81,46642.0,70.1252,70.1522,70.0981,70.1342,46642.0
2016-03-16 11:50:00,77.79,77.79,77.71,77.74,47563.0,70.1162,70.1162,70.044,70.0711,47563.0
2016-03-16 12:00:00,77.75,77.8,77.71,77.78,71190.0,70.0801,70.1252,70.044,70.1071,71190.0
2016-03-16 12:10:00,77.79,77.8,77.75,77.78,30171.0,70.1162,70.1252,70.0801,70.1071,30171.0
2016-03-16 12:20:00,77.78,77.79,77.74,77.74,33953.0,70.1071,70.1162,70.0711,70.0711,33953.0
2016-03-16 12:30:00,77.75,77.76,77.7,77.7,57986.0,70.0801,70.0891,70.035,70.035,57986.0
2016-03-16 12:40:00,77.7,77.72,77.57,77.58,122824.0,70.035,70.0531,69.9179,69.9269,122824.0
2016-03-16 12:50:00,77.58,77.6,77.55,77.59,105873.0,69.9269,69.9449,69.8998,69.9359,105873.0
2016-03-16 13:00:00,77.59,77.63,77.56,77.58,107067.0,69.9359,69.9719,69.9088,69.9269,107067.0
2016-03-16 13:10:00,77.59,77.59,77.46,77.53,110469.0,69.9359,69.9359,69.8187,69.8818,110469.0
2016-03-16 13:20:00,77.53,77.57,77.48,77.52,93704.0,69.8818,69.9179,69.8367,69.8728,93704.0
2016-03-16 13:30:00,77.52,77.53,77.48,77.51,106555.0,69.8728,69.8818,69.8367,69.8638,106555.0
2016-03-16 13:40:00,77.52,77.57,77.52,77.54,57273.0,69.8728,69.9179,69.8728,69.8908,57273.0
2016-03-16 13:50:00,77.54,77.59,77.53,77.58,87203.0,69.8908,69.9359,69.8818,69.9269,87203.0
2016-03-16 14:00:00,77.61,78.18,77.59,78.02,436535.0,69.9539,70.4677,69.9359,70.3235,436535.0
2016-03-16 14:10:00,78.0,78.02,77.76,77.85,246078.0,70.3054,70.3235,70.0891,70.1702,246078.0
2016-03-16 14:20:00,77.84,78.22,77.83,78.15,476662.0,70.1612,70.5037,70.1522,70.4406,476662.0
2016-03-16 14:30:00,78.15,78.21,78.01,78.14,364453.0,70.4406,70.4947,70.3145,70.4316,364453.0
2016-03-16 14:40:00,78.15,78.37,78.15,78.29,215746.0,70.4406,70.6389,70.4406,70.5668,215746.0
2016-03-16 14:50:00,78.3,78.32,78.02,78.03,174451.0,70.5758,70.5939,70.3235,70.3325,174451.0
2016-03-16 15:00:00,78.03,78.25,78.02,78.23,363679.0,70.3325,70.5308,70.3235,70.5128,363679.0
2016-03-16 15:10:00,78.23,78.3,78.15,78.26,266627.0,70.5128,70.5758,70.4406,70.5398,266627.0
2016-03-16 15:20:00,78.26,78.27,78.12,78.23,164656.0,70.5398,70.5488,70.4136,70.5128,164656.0
2016-03-16 15:30:00,78.22,78.37,78.19,78.35,378902.0,70.5037,70.6389,70.4767,70.6209,378902.0
2016-03-16 15:40:00,78.36,78.37,78.21,78.26,293225.0,70.6299,70.6389,70.4947,70.5398,293225.0
2016-03-16 15:50:00,78.25,78.26,78.08,78.17,516480.0,70.5308,70.5398,70.3775,70.4587,516480.0
2016-03-17 09:30:00,78.03,78.13,77.79,78.02,246318.0,70.3325,70.4226,70.1162,70.3235,246318.0
2016-03-17 09:40:00,78.02,78.06,77.91,78.05,117136.0,70.3235,70.3595,70.2243,70.3505,117136.0
2016-03-17 09:50:00,78.06,78.09,77.97,78.03,259042.0,70.3595,70.3866,70.2784,70.3325,259042.0
2016-03-17 10:00:00,78.04,78.1,77.94,78.09,128122.0,70.3415,70.3956,70.2514,70.3866,128122.0
2016-03-17 10:10:00,78.08,78.11,78.01,78.05,462784.0,70.3775,70.4046,70.3145,70.3505,462784.0
2016-03-17 10:20:00,78.03,78.14,77.98,78.12,142933.0,70.3325,70.4316,70.2874,70.4136,142933.0
2016-03-17 10:30:00,78.11,78.21,78.08,78.21,109230.0,70.4046,70.4947,70.3775,70.4947,109230.0
2016-03-17 10:40:00,78.22,78.28,78.18,78.21,181541.0,70.5037,70.5578,70.4677,70.4947,181541.0
2016-03-17 10:50:00,78.22,78.24,78.15,78.2,83736.0,70.5037,70.5218,70.4406,70.4857,83736.0
2016-03-17 11:00:00,78.2,78.22,78.14,78.17,69215.0,70.4857,70.5037,70.4316,70.4587,69215.0
2016-03-17 11:10:00,78.18,78.24,78.18,78.19,90489.0,70.4677,70.5218,70.4677,70.4767,90489.0
2016-03-17 11:20:00,78.19,78.2,78.13,78.16,98679.0,70.4767,70.4857,70.4226,70.4497,98679.0
2016-03-17 11:30:00,78.17,78.21,78.13,78.14,98705.0,70.4587,70.4947,70.4226,70.4316,98705.0
2016-03-17 11:40:00,78.14,78.17,78.11,78.15,203097.0,70.4316,70.4587,70.4046,70.4406,203097.0
2016-03-17 11:50:00,78.15,78.15,78.1,78.15,176803.0,70.4406,70.4406,70.3956,70.4406,176803.0
2016-03-17 12:00:00,78.15,78.15,78.07,78.12,420587.0,70.4406,70.4406,70.3685,70.4136,420587.0
2016-03-17 12:10:00,78.11,78.14,78.1,78.14,51337.0,70.4046,70.4316,70.3956,70.4316,51337.0
2016-03-17 12:20:00,78.14,78.31,78.14,78.31,105185.0,70.4316,70.5849,70.4316,70.5849,105185.0
2016-03-17 12:30:00,78.31,78.41,78.31,78.37,121078.0,70.5849,70.675,70.5849,70.6389,121078.0
2016-03-17 12:40:00,78.37,78.37,78.31,78.32,94151.0,70.6389,70.6389,70.5849,70.5939,94151.0
2016-03-17 12:50:00,78.32,78.38,78.3,78.36,54067.0,70.5939,70.648,70.5758,70.6299,54067.0
2016-03-17 13:00:00,78.36,78.38,78.3,78.32,58264.0,70.6299,70.648,70.5758,70.5939,58264.0
2016-03-17 13:10:00,78.32,78.33,78.28,78.32,60907.0,70.5939,70.6029,70.5578,70.5939,60907.0
2016-03-17 13:20:00,78.3,78.42,78.3,78.38,52285.0,70.5758,70.684,70.5758,70.648,52285.0
2016-03-17 13:30:00,78.37,78.49,78.32,78.47,82646.0,70.6389,70.7471,70.5939,70.7291,82646.0
2016-03-17 13:40:00,78.48,78.54,78.46,78.5,92982.0,70.7381,70.7922,70.7201,70.7561,92982.0
2016-03-17 13:50:00,78.5,78.54,78.46,78.52,91871.0,70.7561,70.7922,70.7201,70.7741,91871.0
2016-03-17 14:00:00,78.52,78.53,78.46,78.5,162486.0,70.7741,70.7832,70.7201,70.7561,162486.0
2016-03-17 14:10:00,78.5,78.6,78.49,78.56,110746.0,70.7561,70.8463,70.7471,70.8102,110746.0
2016-03-17 14:20:00,78.56,78.59,78.46,78.48,105955.0,70.8102,70.8372,70.7201,70.7381,105955.0
2016-03-17 14:30:00,78.47,78.51,78.45,78.45,79431.0,70.7291,70.7651,70.711,70.711,79431.0
2016-03-17 14:40:00,78.45,78.49,78.42,78.48,117808.0,70.711,70.7471,70.684,70.7381,117808.0
2016-03-17 14:50:00,78.48,78.5,78.34,78.35,275743.0,70.7381,70.7561,70.6119,70.6209,275743.0
2016-03-17 15:00:00,78.36,78.49,78.36,78.44,124252.0,70.6299,70.7471,70.6299,70.702,124252.0
2016-03-17 15:10:00,78.43,78.47,78.36,78.36,89570.0,70.693,70.7291,70.6299,70.6299,89570.0
2016-03-17 15:20:00,78.35,78.49,78.35,78.48,113900.0,70.6209,70.7471,70.6209,70.7381,113900.0
2016-03-17 15:30:00,78.48,78.52,78.43,78.51,197619.0,70.7381,70.7741,70.693,70.7651,197619.0
2016-03-17 15:40:00,78.52,78.52,78.39,78.42,269964.0,70.7741,70.7741,70.657,70.684,269964.0
2016-03-17 15:50:00,78.41,78.44,78.34,78.35,334702.0,70.675,70.702,70.6119,70.6209,334702.0
2016-03-18 09:30:00,78.14,78.34,78.1,78.29,532653.0,70.7212,70.9022,70.685,70.8569,532653.0
2016-03-18 09:40:00,78.3,78.37,78.01,78.03,297808.0,70.866,70.9294,70.6035,70.6216,297808.0
2016-03-18 09:50:00,78.03,78.22,78.03,78.22,236533.0,70.6216,70.7936,70.6216,70.7936,236533.0
2016-03-18 10:00:00,78.22,78.26,78.13,78.21,153003.0,70.7936,70.8298,70.7121,70.7845,153003.0
2016-03-18 10:10:00,78.21,78.27,78.14,78.14,127886.0,70.7845,70.8388,70.7212,70.7212,127886.0
2016-03-18 10:20:00,78.13,78.16,78.09,78.11,81614.0,70.7121,70.7393,70.6759,70.694,81614.0
2016-03-18 10:30:00,78.12,78.24,78.12,78.14,112036.0,70.7031,70.8117,70.7031,70.7212,112036.0
2016-03-18 10:40:00,78.14,78.31,78.14,78.27,102955.0,70.7212,70.8751,70.7212,70.8388,102955.0
2016-03-18 10:50:00,78.26,78.32,78.24,78.26,111261.0,70.8298,70.8841,70.8117,70.8298,111261.0
2016-03-18 11:00:00,78.27,78.46,78.27,78.44,88011.0,70.8388,71.0108,70.8388,70.9927,88011.0
2016-03-18 11:10:00,78.44,78.47,78.39,78.41,60423.0,70.9927,71.0199,70.9475,70.9656,60423.0
2016-03-18 11:20:00,78.42,78.42,78.28,78.29,97717.0,70.9746,70.9746,70.8479,70.8569,97717.0
2016-03-18 11:30:00,78.29,78.39,78.28,78.38,91858.0,70.8569,70.9475,70.8479,70.9384,91858.0
2016-03-18 11:40:00,78.39,78.43,78.28,78.28,57023.0,70.9475,70.9837,70.8479,70.8479,57023.0
2016-03-18 11:50:00,78.29,78.31,78.24,78.29,50202.0,70.8569,70.8751,70.8117,70.8569,50202.0
2016-03-18 12:00:00,78.3,78.33,78.27,78.28,78707.0,70.866,70.8932,70.8388,70.8479,78707.0
2016-03-18 12:10:00,78.28,78.33,78.25,78.3,73848.0,70.8479,70.8932,70.8207,70.866,73848.0
2016-03-18 12:20:00,78.31,78.36,78.3,78.34,72236.0,70.8751,70.9203,70.866,70.9022,72236.0
2016-03-18 12:30:00,78.35,78.35,78.25,78.28,48183.0,70.9113,70.9113,70.8207,70.8479,48183.0
2016-03-18 12:40:00,78.28,78.32,78.23,78.3,88944.0,70.8479,70.8841,70.8026,70.866,88944.0
2016-03-18 12:50:00,78.29,78.33,78.27,78.28,61642.0,70.8569,70.8932,70.8388,70.8479,61642.0
2016-03-18 13:00:00,78.27,78.28,78.19,78.19,142122.0,70.8388,70.8479,70.7664,70.7664,142122.0
2016-03-18 13:10:00,78.2,78.21,78.07,78.07,180650.0,70.7755,70.7845,70.6578,70.6578,180650.0
2016-03-18 13:20:00,78.08,78.15,78.07,78.12,78317.0,70.6669,70.7302,70.6578,70.7031,78317.0
2016-03-18 13:30:00,78.12,78.14,77.96,78.01,91030.0,70.7031,70.7212,70.5583,70.6035,91030.0
2016-03-18 13:40:00,77.99,78.03,77.96,78.02,70422.0,70.5854,70.6216,70.5583,70.6126,70422.0
2016-03-18 13:50:00,78.02,78.03,77.95,77.99,85149.0,70.6126,70.6216,70.5492,70.5854,85149.0
2016-03-18 14:00:00,78.0,78.04,77.99,78.0,93165.0,70.5945,70.6307,70.5854,70.5945,93165.0
2016-03-18 14:10:00,78.01,78.06,77.99,78.03,122738.0,70.6035,70.6488,70.5854,70.6216,122738.0
2016-03-18 14:20:00,78.04,78.1,78.01,78.04,109200.0,70.6307,70.685,70.6035,70.6307,109200.0
2016-03-18 14:30:00,78.04,78.12,78.03,78.09,165952.0,70.6307,70.7031,70.6216,70.6759,165952.0
2016-03-18 14:40:00,78.09,78.11,78.04,78.11,205248.0,70.6759,70.694,70.6307,70.694,205248.0
2016-03-18 14:50:00,78.1,78.11,78.02,78.05,168739.0,70.685,70.694,70.6126,70.6397,168739.0
2016-03-18 15:00:00,78.05,78.18,78.05,78.14,295737.0,70.6397,70.7574,70.6397,70.7212,295737.0
2016-03-18 15:10:00,78.14,78.24,78.14,78.2,328383.0,70.7212,70.8117,70.7212,70.7755,328383.0
2016-03-18 15:20:00,78.2,78.22,78.16,78.18,487065.0,70.7755,70.7936,70.7393,70.7574,487065.0
2016-03-18 15:30:00,78.18,78.2,78.15,78.19,503365.0,70.7574,70.7755,70.7302,70.7664,503365.0
2016-03-18 15:40:00,78.2,78.24,78.15,78.18,290348.0,70.7755,70.8117,70.7302,70.7574,290348.0
2016-03-18 15:50:00,78.18,78.2,78.07,78.07,1811045.0,70.7574,70.7755,70.6578,70.6578,1811045.0
2016-03-21 09:30:00,78.07,78.15,78.01,78.13,381133.0,70.6578,70.7302,70.6035,70.7121,381133.0
2016-03-21 09:40:00,78.13,78.2,78.01,78.03,198221.0,70.7121,70.7755,70.6035,70.6216,198221.0
2016-03-21 09:50:00,78.03,78.04,77.93,77.95,111872.0,70.6216,70.6307,70.5311,70.5492,111872.0
2016-03-21 10:00:00,77.96,78.05,77.83,77.83,66254.0,70.5583,70.6397,70.4406,70.4406,66254.0
2016-03-21 10:10:00,77.83,77.83,77.71,77.73,177291.0,70.4406,70.4406,70.332,70.3501,177291.0
2016-03-21 10:20:00,77.73,77.76,77.68,77.7,152188.0,70.3501,70.3773,70.3049,70.323,152188.0
2016-03-21 10:30:00,77.69,77.8,77.64,77.76,656120.0,70.3139,70.4135,70.2687,70.3773,656120.0
2016-03-21 10:40:00,77.75,77.79,77.69,77.69,109470.0,70.3682,70.4044,70.3139,70.3139,109470.0
2016-03-21 10:50:00,77.67,77.74,77.66,77.67,91142.0,70.2958,70.3592,70.2868,70.2958,91142.0
2016-03-21 11:00:00,77.68,77.79,77.67,77.78,36999.0,70.3049,70.4044,70.2958,70.3954,36999.0
2016-03-21 11:10:00,77.77,77.91,77.76,77.91,73558.0,70.3863,70.513,70.3773,70.513,73558.0
2016-03-21 11:20:00,77.9,77.93,77.86,77.87,123014.0,70.504,70.5311,70.4678,70.4768,123014.0
2016-03-21 11:30:00,77.88,77.95,77.88,77.94,57786.0,70.4859,70.5492,70.4859,70.5402,57786.0
2016-03-21 11:40:00,77.94,77.94,77.86,77.9,51337.0,70.5402,70.5402,70.4678,70.504,51337.0
2016-03-21 11:50:00,77.9,77.91,77.84,77.87,47461.0,70.504,70.513,70.4497,70.4768,47461.0
2016-03-21 12:00:00,77.86,77.86,77.81,77.84,38606.0,70.4678,70.4678,70.4225,70.4497,38606.0
2016-03-21 12:10:00,77.84,77.9,77.81,77.84,55787.0,70.4497,70.504,70.4225,70.4497,55787.0
2016-03-21 12:20:00,77.84,77.87,77.8,77.85,51993.0,70.4497,70.4768,70.4135,70.4587,51993.0
2016-03-21 12:30:00,77.86,77.92,77.85,77.92,21407.0,70.4678,70.5221,70.4587,70.5221,21407.0
2016-03-21 12:40:00,77.91,77.91,77.83,77.87,35385.0,70.513,70.513,70.4406,70.4768,35385.0
2016-03-21 12:50:00,77.88,77.93,77.87,77.92,50754.0,70.4859,70.5311,70.4768,70.5221,50754.0
2016-03-21 13:00:00,77.92,77.96,77.89,77.91,29711.0,70.5221,70.5583,70.4949,70.513,29711.0
2016-03-21 13:10:00,77.91,78.0,77.88,78.0,50394.0,70.513,70.5945,70.4859,70.5945,50394.0
2016-03-21 13:20:00,78.0,78.08,77.98,78.08,38303.0,70.5945,70.6669,70.5764,70.6669,38303.0
2016-03-21 13:30:00,78.08,78.08,78.0,78.02,35693.0,70.6669,70.6669,70.5945,70.6126,35693.0
2016-03-21 13:40:00,78.01,78.05,77.98,78.02,35240.0,70.6035,70.6397,70.5764,70.6126,35240.0
2016-03-21 13:50:00,78.03,78.05,77.99,78.03,37603.0,70.6216,70.6397,70.5854,70.6216,37603.0
2016-03-21 14:00:00,78.03,78.06,78.01,78.04,88326.0,70.6216,70.6488,70.6035,70.6307,88326.0
2016-03-21 14:10:00,78.03,78.15,78.03,78.13,38648.0,70.6216,70.7302,70.6216,70.7121,38648.0
2016-03-21 14:20:00,78.13,78.19,78.11,78.18,52318.0,70.7121,70.7664,70.694,70.7574,52318.0
2016-03-21 14:30:00,78.19,78.19,78.13,78.19,66659.0,70.7664,70.7664,70.7121,70.7664,66659.0
2016-03-21 14:40:00,78.19,78.2,78.1,78.12,76030.0,70.7664,70.7755,70.685,70.7031,76030.0
2016-03-21 14:50:00,78.13,78.2,78.13,78.19,124449.0,70.7121,70.7755,70.7121,70.7664,124449.0
2016-03-21 15:00:00,78.19,78.2,78.14,78.2,56653.0,70.7664,70.7755,70.7212,70.7755,56653.0
2016-03-21 15:10:00,78.2,78.22,78.15,78.17,49615.0,70.7755,70.7936,70.7302,70.7483,49615.0
2016-03-21 15:20:00,78.17,78.19,78.14,78.14,47900.0,70.7483,70.7664,70.7212,70.7212,47900.0
2016-03-21 15:30:00,78.14,78.14,78.02,78.03,59748.0,70.7212,70.7212,70.6126,70.6216,59748.0
2016-03-21 15:40:00,78.04,78.1,78.02,78.09,84494.0,70.6307,70.685,70.6126,70.6759,84494.0
2016-03-21 15:50:00,78.09,78.18,78.09,78.13,209952.0,70.6759,70.7574,70.6759,70.7121,209952.0
2016-03-22 09:30:00,77.57,77.89,77.57,77.77,139138.0,70.2053,70.4949,70.2053,70.3863,139138.0
2016-03-22 09:40:00,77.76,77.78,77.56,77.57,163304.0,70.3773,70.3954,70.1963,70.2053,163304.0
2016-03-22 09:50:00,77.56,77.83,77.54,77.83,194634.0,70.1963,70.4406,70.1782,70.4406,194634.0
2016-03-22 10:00:00,77.82,77.87,77.69,77.7,126911.0,70.4316,70.4768,70.3139,70.323,126911.0
2016-03-22 10:10:00,77.71,77.85,77.71,77.77,95693.0,70.332,70.4587,70.332,70.3863,95693.0
2016-03-22 10:20:00,77.78,77.86,77.77,77.83,53982.0,70.3954,70.4678,70.3863,70.4406,53982.0
2016-03-22 10:30:00,77.83,77.91,77.78,77.91,102303.0,70.4406,70.513,70.3954,70.513,102303.0
2016-03-22 10:40:00,77.9,77.91,77.84,77.87,60081.0,70.504,70.513,70.4497,70.4768,60081.0
2016-03-22 10:50:00,77.88,77.92,77.86,77.9,52306.0,70.4859,70.5221,70.4678,70.504,52306.0
2016-03-22 11:00:00,77.89,77.92,77.86,77.88,52207.0,70.4949,70.5221,70.4678,70.4859,52207.0
2016-03-22 11:10:00,77.89,77.96,77.88,77.94,57284.0,70.4949,70.5583,70.4859,70.5402,57284.0
2016-03-22 11:20:00,77.94,77.95,77.87,77.92,102252.0,70.5402,70.5492,70.4768,70.5221,102252.0
2016-03-22 11:30:00,77.92,77.93,77.86,77.9,61013.0,70.5221,70.5311,70.4678,70.504,61013.0
2016-03-22 11:40:00,77.9,77.97,77.88,77.89,52558.0,70.504,70.5673,70.4859,70.4949,52558.0
2016-03-22 11:50:00,77.89,77.91,77.82,77.84,40083.0,70.4949,70.513,70.4316,70.4497,40083.0
2016-03-22 12:00:00,77.84,77.88,77.82,77.83,26505.0,70.4497,70.4859,70.4316,70.4406,26505.0
2016-03-22 12:10:00,77.83,77.85,77.81,77.84,47763.0,70.4406,70.4587,70.4225,70.4497,47763.0
2016-03-22 12:20:00,77.85,78.03,77.84,78.0,87109.0,70.4587,70.6216,70.4497,70.5945,87109.0
2016-03-22 12:30:00,78.01,78.01,77.94,77.95,68941.0,70.6035,70.6035,70.5402,70.5492,68941.0
2016-03-22 12:40:00,77.96,78.04,77.95,78.01,47286.0,70.5583,70.6307,70.5492,70.6035,47286.0
2016-03-22 12:50:00,78.0,78.16,78.0,78.15,84214.0,70.5945,70.7393,70.5945,70.7302,84214.0
2016-03-22 13:00:00,78.15,78.17,78.12,78.14,53219.0,70.7302,70.7483,70.7031,70.7212,53219.0
2016-03-22 13:10:00,78.13,78.16,78.12,78.12,31545.0,70.7121,70.7393,70.7031,70.7031,31545.0
2016-03-22 13:20:00,78.13,78.21,78.11,78.2,69465.0,70.7121,70.7845,70.694,70.7755,69465.0
2016-03-22 13:30:00,78.2,78.22,78.16,78.17,48391.0,70.7755,70.7936,70.7393,70.7483,48391.0
2016-03-22 13:40:00,78.16,78.16,78.07,78.12,322716.0,70.7393,70.7393,70.6578,70.7031,322716.0
2016-03-22 13:50:00,78.12,78.17,78.1,78.1,48508.0,70.7031,70.7483,70.685,70.685,48508.0
2016-03-22 14:00:00,78.11,78.16,78.09,78.11,193247.0,70.694,70.7393,70.6759,70.694,193247.0
2016-03-22 14:10:00,78.12,78.15,78.04,78.1,137508.0,70.7031,70.7302,70.6307,70.685,137508.0
2016-03-22 14:20:00,78.1,78.15,78.06,78.12,76035.0,70.685,70.7302,70.6488,70.7031,76035.0
2016-03-22 14:30:00,78.11,78.16,78.11,78.15,91757.0,70.694,70.7393,70.694,70.7302,91757.0
2016-03-22 14:40:00,78.15,78.16,78.1,78.13,55668.0,70.7302,70.7393,70.685,70.7121,55668.0
2016-03-22 14:50:00,78.14,78.15,77.97,77.98,53134.0,70.7212,70.7302,70.5673,70.5764,53134.0
2016-03-22 15:00:00,77.97,78.01,77.93,77.97,68537.0,70.5673,70.6035,70.5311,70.5673,68537.0
2016-03-22 15:10:00,77.97,78.01,77.86,77.88,130161.0,70.5673,70.6035,70.4678,70.4859,130161.0
2016-03-22 15:20:00,77.88,77.97,77.88,77.95,114675.0,70.4859,70.5673,70.4859,70.5492,114675.0
2016-03-22 15:30:00,77.95,78.0,77.9,77.95,124723.0,70.5492,70.5945,70.504,70.5492,124723.0
2016-03-22 15:40:00,77.94,78.03,77.93,77.97,167468.0,70.5402,70.6216,70.5311,70.5673,167468.0
2016-03-22 15:50:00,77.96,78.0,77.91,77.98,499228.0,70.5583,70.5945,70.513,70.5764,499228.0
2016-03-23 09:30:00,77.63,77.73,77.49,77.61,1250407.0,70.2596,70.3501,70.1329,70.2415,1250407.0
2016-03-23 09:40:00,77.62,77.7,77.58,77.62,898765.0,70.2506,70.323,70.2144,70.2506,898765.0
2016-03-23 09:50:00,77.62,77.71,77.58,77.66,178647.0,70.2506,70.332,70.2144,70.2868,178647.0
2016-03-23 10:00:00,77.65,77.7,77.59,77.68,128132.0,70.2777,70.323,70.2234,70.3049,128132.0
2016-03-23 10:10:00,77.67,77.77,77.65,77.68,125681.0,70.2958,70.3863,70.2777,70.3049,125681.0
2016-03-23 10:20:00,77.68,77.76,77.67,77.7,75544.0,70.3049,70.3773,70.2958,70.323,75544.0
2016-03-23 10:30:00,77.7,77.83,77.6,77.68,108878.0,70.323,70.4406,70.2325,70.3049,108878.0
2016-03-23 10:40:00,77.67,77.79,77.62,77.78,321056.0,70.2958,70.4044,70.2506,70.3954,321056.0
2016-03-23 10:50:00,77.77,77.78,77.64,77.69,211362.0,70.3863,70.3954,70.2687,70.3139,211362.0
2016-03-23 11:00:00,77.68,77.77,77.58,77.76,102589.0,70.3049,70.3863,70.2144,70.3773,102589.0
2016-03-23 11:10:00,77.76,77.76,77.54,77.55,69614.0,70.3773,70.3773,70.1782,70.1872,69614.0
2016-03-23 11:20:00,77.54,77.6,77.51,77.54,161111.0,70.1782,70.2325,70.151,70.1782,161111.0
2016-03-23 11:30:00,77.55,77.58,77.48,77.57,83522.0,70.1872,70.2144,70.1239,70.2053,83522.0
2016-03-23 11:40:00,77.56,77.62,77.51,77.53,43173.0,70.1963,70.2506,70.151,70.1691,43173.0
2016-03-23 11:50:00,77.54,77.59,77.49,77.58,52168.0,70.1782,70.2234,70.1329,70.2144,52168.0
2016-03-23 12:00:00,77.58,77.6,77.55,77.57,42668.0,70.2144,70.2325,70.1872,70.2053,42668.0
2016-03-23 12:10:00,77.58,77.68,77.57,77.67,57521.0,70.2144,70.3049,70.2053,70.2958,57521.0
2016-03-23 12:20:00,77.67,77.7,77.63,77.7,47745.0,70.2958,70.323,70.2596,70.323,47745.0
2016-03-23 12:30:00,77.71,77.72,77.65,77.67,49210.0,70.332,70.3411,70.2777,70.2958,49210.0
2016-03-23 12:40:00,77.67,77.71,77.62,77.66,80803.0,70.2958,70.332,70.2506,70.2868,80803.0
2016-03-23 12:50:00,77.67,77.71,77.64,77.7,45056.0,70.2958,70.332,70.2687,70.323,45056.0
2016-03-23 13:00:00,77.7,77.72,77.65,77.7,74063.0,70.323,70.3411,70.2777,70.323,74063.0
2016-03-23 13:10:00,77.71,77.81,77.71,77.78,39397.0,70.332,70.4225,70.332,70.3954,39397.0
2016-03-23 13:20:00,77.78,77.78,77.72,77.77,63743.0,70.3954,70.3954,70.3411,70.3863,63743.0
2016-03-23 13:30:00,77.78,77.79,77.67,77.71,51782.0,70.3954,70.4044,70.2958,70.332,51782.0
2016-03-23 13:40:00,77.7,77.74,77.68,77.71,45184.0,70.323,70.3592,70.3049,70.332,45184.0
2016-03-23 13:50:00,77.7,77.74,77.68,77.69,58225.0,70.323,70.3592,70.3049,70.3139,58225.0
2016-03-23 14:00:00,77.7,77.76,77.68,77.75,52117.0,70.323,70.3773,70.3049,70.3682,52117.0
2016-03-23 14:10:00,77.75,77.77,77.68,77.73,184540.0,70.3682,70.3863,70.3049,70.3501,184540.0
2016-03-23 14:20:00,77.73,77.74,77.62,77.66,71566.0,70.3501,70.3592,70.2506,70.2868,71566.0
2016-03-23 14:30:00,77.66,77.72,77.63,77.63,76193.0,70.2868,70.3411,70.2596,70.2596,76193.0
2016-03-23 14:40:00,77.63,77.63,77.47,77.48,86639.0,70.2596,70.2596,70.1148,70.1239,86639.0
2016-03-23 14:50:00,77.48,77.51,77.42,77.44,146536.0,70.1239,70.151,70.0695,70.0877,146536.0
2016-03-23 15:00:00,77.43,77.48,77.4,77.43,133783.0,70.0786,70.1239,70.0514,70.0786,133783.0
2016-03-23 15:10:00,77.42,77.46,77.37,77.42,92734.0,70.0695,70.1058,70.0243,70.0695,92734.0
2016-03-23 15:20:00,77.41,77.46,77.37,77.45,127980.0,70.0605,70.1058,70.0243,70.0967,127980.0
2016-03-23 15:30:00,77.45,77.53,77.42,77.51,250744.0,70.0967,70.1691,70.0695,70.151,250744.0
2016-03-23 15:40:00,77.51,77.54,77.47,77.52,294728.0,70.151,70.1782,70.1148,70.1601,294728.0
2016-03-23 15:50:00,77.51,77.54,77.46,77.46,997513.0,70.151,70.1782,70.1058,70.1058,997513.0
2016-03-24 09:30:00,76.82,77.21,76.6,77.09,294451.0,69.5265,69.8795,69.3274,69.7709,294451.0
2016-03-24 09:40:00,77.09,77.15,76.94,77.0,247685.0,69.7709,69.8252,69.6351,69.6894,247685.0
2016-03-24 09:50:00,77.0,77.23,76.97,77.21,239705.0,69.6894,69.8976,69.6623,69.8795,239705.0
2016-03-24 10:00:00,77.21,77.24,77.11,77.15,134130.0,69.8795,69.9066,69.789,69.8252,134130.0
2016-03-24 10:10:00,77.15,77.22,77.11,77.11,62251.0,69.8252,69.8885,69.789,69.789,62251.0
2016-03-24 10:20:00,77.12,77.16,77.0,77.03,88976.0,69.798,69.8342,69.6894,69.7166,88976.0
2016-03-24 10:30:00,77.03,77.19,77.02,77.18,107646.0,69.7166,69.8614,69.7075,69.8523,107646.0
2016-03-24 10:40:00,77.18,77.33,77.16,77.29,68395.0,69.8523,69.9881,69.8342,69.9519,68395.0
2016-03-24 10:50:00,77.3,77.35,77.23,77.29,90244.0,69.9609,70.0062,69.8976,69.9519,90244.0
2016-03-24 11:00:00,77.29,77.38,77.29,77.37,61179.0,69.9519,70.0333,69.9519,70.0243,61179.0
2016-03-24 11:10:00,77.37,77.43,77.33,77.36,56239.0,70.0243,70.0786,69.9881,70.0152,56239.0
2016-03-24 11:20:00,77.36,77.38,77.34,77.35,87036.0,70.0152,70.0333,69.9971,70.0062,87036.0
2016-03-24 11:30:00,77.35,77.4,77.34,77.38,91320.0,70.0062,70.0514,69.9971,70.0333,91320.0
2016-03-24 11:40:00,77.38,77.4,77.3,77.32,74641.0,70.0333,70.0514,69.9609,69.979,74641.0
2016-03-24 11:50:00,77.32,77.34,77.27,77.33,59494.0,69.979,69.9971,69.9338,69.9881,59494.0
2016-03-24 12:00:00,77.32,77.45,77.32,77.43,92468.0,69.979,70.0967,69.979,70.0786,92468.0
2016-03-24 12:10:00,77.44,77.44,77.32,77.32,95580.0,70.0877,70.0877,69.979,69.979,95580.0
2016-03-24 12:20:00,77.33,77.33,77.25,77.3,49905.0,69.9881,69.9881,69.9157,69.9609,49905.0
2016-03-24 12:30:00,77.3,77.31,77.21,77.21,45800.0,69.9609,69.97,69.8795,69.8795,45800.0
2016-03-24 12:40:00,77.21,77.29,77.19,77.28,48434.0,69.8795,69.9519,69.8614,69.9428,48434.0
2016-03-24 12:50:00,77.27,77.28,77.23,77.23,47873.0,69.9338,69.9428,69.8976,69.8976,47873.0
2016-03-24 13:00:00,77.22,77.28,77.22,77.26,52888.0,69.8885,69.9428,69.8885,69.9247,52888.0
2016-03-24 13:10:00,77.26,77.34,77.26,77.3,61289.0,69.9247,69.9971,69.9247,69.9609,61289.0
2016-03-24 13:20:00,77.3,77.31,77.23,77.25,56470.0,69.9609,69.97,69.8976,69.9157,56470.0
2016-03-24 13:30:00,77.25,77.3,77.24,77.28,55783.0,69.9157,69.9609,69.9066,69.9428,55783.0
2016-03-24 13:40:00,77.28,77.31,77.25,77.28,45320.0,69.9428,69.97,69.9157,69.9428,45320.0
2016-03-24 13:50:00,77.29,77.37,77.29,77.35,72851.0,69.9519,70.0243,69.9519,70.0062,72851.0
2016-03-24 14:00:00,77.35,77.37,77.29,77.31,37888.0,70.0062,70.0243,69.9519,69.97,37888.0
2016-03-24 14:10:00,77.3,77.36,77.29,77.34,80220.0,69.9609,70.0152,69.9519,69.9971,80220.0
2016-03-24 14:20:00,77.35,77.43,77.35,77.42,69247.0,70.0062,70.0786,70.0062,70.0695,69247.0
2016-03-24 14:30:00,77.43,77.48,77.37,77.47,76417.0,70.0786,70.1239,70.0243,70.1148,76417.0
2016-03-24 14:40:00,77.47,77.52,77.47,77.5,58027.0,70.1148,70.1601,70.1148,70.142,58027.0
2016-03-24 14:50:00,77.51,77.54,77.46,77.49,222776.0,70.151,70.1782,70.1058,70.1329,222776.0
2016-03-24 15:00:00,77.48,77.49,77.41,77.41,97791.0,70.1239,70.1329,70.0605,70.0605,97791.0
2016-03-24 15:10:00,77.42,77.53,77.41,77.51,116043.0,70.0695,70.1691,70.0605,70.151,116043.0
2016-03-24 15:20:00,77.51,77.55,77.47,77.52,82983.0,70.151,70.1872,70.1148,70.1601,82983.0
2016-03-24 15:30:00,77.53,77.55,77.49,77.54,129116.0,70.1691,70.1872,70.1329,70.1782,129116.0
2016-03-24 15:40:00,77.53,77.56,77.51,77.53,207950.0,70.1691,70.1963,70.151,70.1691,207950.0
2016-03-24 15:50:00,77.54,77.55,77.49,77.53,698751.0,70.1782,70.1872,70.1329,70.1691,698751.0
2016-03-28 09:30:00,77.66,77.93,77.6,77.64,208219.0,70.2868,70.5311,70.2325,70.2687,208219.0
2016-03-28 09:40:00,77.63,77.7,77.6,77.63,180167.0,70.2596,70.323,70.2325,70.2596,180167.0
2016-03-28 09:50:00,77.63,77.79,77.62,77.79,64412.0,70.2596,70.4044,70.2506,70.4044,64412.0
2016-03-28 10:00:00,77.79,77.94,77.79,77.94,87181.0,70.4044,70.5402,70.4044,70.5402,87181.0
2016-03-28 10:10:00,77.95,78.0,77.92,77.99,45412.0,70.5492,70.5945,70.5221,70.5854,45412.0
2016-03-28 10:20:00,77.98,78.07,77.98,78.01,66078.0,70.5764,70.6578,70.5764,70.6035,66078.0
2016-03-28 10:30:00,78.0,78.01,77.86,77.87,57848.0,70.5945,70.6035,70.4678,70.4768,57848.0
2016-03-28 10:40:00,77.88,77.88,77.75,77.81,129154.0,70.4859,70.4859,70.3682,70.4225,129154.0
2016-03-28 10:50:00,77.82,77.87,77.79,77.87,158856.0,70.4316,70.4768,70.4044,70.4768,158856.0
2016-03-28 11:00:00,77.87,77.93,77.87,77.89,86878.0,70.4768,70.5311,70.4768,70.4949,86878.0
2016-03-28 11:10:00,77.89,77.95,77.86,77.88,62678.0,70.4949,70.5492,70.4678,70.4859,62678.0
2016-03-28 11:20:00,77.87,77.96,77.84,77.95,63465.0,70.4768,70.5583,70.4497,70.5492,63465.0
2016-03-28 11:30:00,77.95,77.99,77.94,77.95,28380.0,70.5492,70.5854,70.5402,70.5492,28380.0
2016-03-28 11:40:00,77.94,78.04,77.92,78.0,77098.0,70.5402,70.6307,70.5221,70.5945,77098.0
2016-03-28 11:50:00,78.0,78.05,77.94,78.04,34914.0,70.5945,70.6397,70.5402,70.6307,34914.0
2016-03-28 12:00:00,78.05,78.08,77.96,77.98,97550.0,70.6397,70.6669,70.5583,70.5764,97550.0
2016-03-28 12:10:00,77.97,77.99,77.92,77.96,78534.0,70.5673,70.5854,70.5221,70.5583,78534.0
2016-03-28 12:20:00,77.96,78.01,77.95,78.01,45904.0,70.5583,70.6035,70.5492,70.6035,45904.0
2016-03-28 12:30:00,78.0,78.13,77.98,78.13,41209.0,70.5945,70.7121,70.5764,70.7121,41209.0
2016-03-28 12:40:00,78.13,78.15,78.1,78.15,126221.0,70.7121,70.7302,70.685,70.7302,126221.0
2016-03-28 12:50:00,78.15,78.16,78.1,78.13,41861.0,70.7302,70.7393,70.685,70.7121,41861.0
2016-03-28 13:00:00,78.12,78.13,78.06,78.11,35349.0,70.7031,70.7121,70.6488,70.694,35349.0
2016-03-28 13:10:00,78.11,78.11,77.99,78.01,70840.0,70.694,70.694,70.5854,70.6035,70840.0
2016-03-28 13:20:00,78.03,78.05,77.98,78.0,49207.0,70.6216,70.6397,70.5764,70.5945,49207.0
2016-03-28 13:30:00,77.98,78.05,77.98,78.02,56498.0,70.5764,70.6397,70.5764,70.6126,56498.0
2016-03-28 13:40:00,78.02,78.1,78.02,78.09,47273.0,70.6126,70.685,70.6126,70.6759,47273.0
2016-03-28 13:50:00,78.09,78.14,78.09,78.13,76749.0,70.6759,70.7212,70.6759,70.7121,76749.0
2016-03-28 14:00:00,78.14,78.24,78.12,78.2,98171.0,70.7212,70.8117,70.7031,70.7755,98171.0
2016-03-28 14:10:00,78.2,78.22,78.14,78.15,98237.0,70.7755,70.7936,70.7212,70.7302,98237.0
2016-03-28 14:20:00,78.14,78.14,78.05,78.08,74297.0,70.7212,70.7212,70.6397,70.6669,74297.0
2016-03-28 14:30:00,78.09,78.09,78.02,78.08,80115.0,70.6759,70.6759,70.6126,70.6669,80115.0
2016-03-28 14:40:00,78.07,78.07,77.97,77.99,102549.0,70.6578,70.6578,70.5673,70.5854,102549.0
2016-03-28 14:50:00,78.0,78.01,77.93,77.98,64091.0,70.5945,70.6035,70.5311,70.5764,64091.0
2016-03-28 15:00:00,77.98,78.11,77.97,78.09,99207.0,70.5764,70.694,70.5673,70.6759,99207.0
2016-03-28 15:10:00,78.1,78.16,78.09,78.11,125648.0,70.685,70.7393,70.6759,70.694,125648.0
2016-03-28 15:20:00,78.11,78.15,78.01,78.04,103660.0,70.694,70.7302,70.6035,70.6307,103660.0
2016-03-28 15:30:00,78.04,78.06,77.97,78.01,122958.0,70.6307,70.6488,70.5673,70.6035,122958.0
2016-03-28 15:40:00,78.01,78.07,77.96,78.0,202973.0,70.6035,70.6578,70.5583,70.5945,202973.0
2016-03-28 15:50:00,77.99,77.99,77.89,77.93,489993.0,70.5854,70.5854,70.4949,70.5311,489993.0
2016-03-29 09:30:00,77.79,78.01,77.79,77.95,183134.0,70.4044,70.6035,70.4044,70.5492,183134.0
2016-03-29 09:40:00,77.96,78.07,77.91,77.98,101527.0,70.5583,70.6578,70.513,70.5764,101527.0
2016-03-29 09:50:00,77.98,78.08,77.86,78.01,74561.0,70.5764,70.6669,70.4678,70.6035,74561.0
2016-03-29 10:00:00,78.01,78.08,77.99,78.07,75697.0,70.6035,70.6669,70.5854,70.6578,75697.0
2016-03-29 10:10:00,78.08,78.09,77.95,78.0,44829.0,70.6669,70.6759,70.5492,70.5945,44829.0
2016-03-29 10:20:00,77.99,78.05,77.98,78.0,39611.0,70.5854,70.6397,70.5764,70.5945,39611.0
2016-03-29 10:30:00,78.01,78.06,77.98,78.03,70621.0,70.6035,70.6488,70.5764,70.6216,70621.0
2016-03-29 10:40:00,78.03,78.04,77.96,77.98,61347.0,70.6216,70.6307,70.5583,70.5764,61347.0
2016-03-29 10:50:00,77.98,78.03,77.97,78.01,92230.0,70.5764,70.6216,70.5673,70.6035,92230.0
2016-03-29 11:00:00,78.03,78.08,77.95,78.0,210025.0,70.6216,70.6669,70.5492,70.5945,210025.0
2016-03-29 11:10:00,78.0,78.06,77.99,78.02,229735.0,70.5945,70.6488,70.5854,70.6126,229735.0
2016-03-29 11:20:00,78.03,78.11,78.03,78.1,174007.0,70.6216,70.694,70.6216,70.685,174007.0
2016-03-29 11:30:00,78.1,78.11,77.97,78.02,64648.0,70.685,70.694,70.5673,70.6126,64648.0
2016-03-29 11:40:00,78.02,78.09,78.0,78.08,78994.0,70.6126,70.6759,70.5945,70.6669,78994.0
2016-03-29 11:50:00,78.09,78.11,78.01,78.02,31753.0,70.6759,70.694,70.6035,70.6126,31753.0
2016-03-29 12:00:00,78.01,78.03,77.98,78.0,47075.0,70.6035,70.6216,70.5764,70.5945,47075.0
2016-03-29 12:10:00,78.0,78.0,77.95,77.98,22113.0,70.5945,70.5945,70.5492,70.5764,22113.0
2016-03-29 12:20:00,77.98,78.35,77.98,78.32,300838.0,70.5764,70.9113,70.5764,70.8841,300838.0
2016-03-29 12:30:00,78.33,78.39,78.29,78.35,131718.0,70.8932,70.9475,70.8569,70.9113,131718.0
2016-03-29 12:40:00,78.36,78.5,78.35,78.41,93458.0,70.9203,71.047,70.9113,70.9656,93458.0
2016-03-29 12:50:00,78.42,78.45,78.35,78.37,60440.0,70.9746,71.0018,70.9113,70.9294,60440.0
2016-03-29 13:00:00,78.38,78.39,78.28,78.36,123147.0,70.9384,70.9475,70.8479,70.9203,123147.0
2016-03-29 13:10:00,78.36,78.42,78.34,78.4,108596.0,70.9203,70.9746,70.9022,70.9565,108596.0
2016-03-29 13:20:00,78.39,78.41,78.35,78.39,122831.0,70.9475,70.9656,70.9113,70.9475,122831.0
2016-03-29 13:30:00,78.39,78.4,78.3,78.34,115789.0,70.9475,70.9565,70.866,70.9022,115789.0
2016-03-29 13:40:00,78.34,78.46,78.34,78.42,135365.0,70.9022,71.0108,70.9022,70.9746,135365.0
2016-03-29 13:50:00,78.44,78.47,78.41,78.44,136257.0,70.9927,71.0199,70.9656,70.9927,136257.0
2016-03-29 14:00:00,78.44,78.58,78.43,78.58,179119.0,70.9927,71.1194,70.9837,71.1194,179119.0
2016-03-29 14:10:00,78.57,78.66,78.55,78.61,338363.0,71.1104,71.1918,71.0923,71.1466,338363.0
2016-03-29 14:20:00,78.62,78.71,78.61,78.7,87319.0,71.1556,71.2371,71.1466,71.228,87319.0
2016-03-29 14:30:00,78.69,78.71,78.63,78.7,69833.0,71.219,71.2371,71.1647,71.228,69833.0
2016-03-29 14:40:00,78.69,78.75,78.68,78.71,154180.0,71.219,71.2733,71.2099,71.2371,154180.0
2016-03-29 14:50:00,78.7,78.73,78.6,78.64,89676.0,71.228,71.2552,71.1375,71.1737,89676.0
2016-03-29 15:00:00,78.63,78.7,78.62,78.67,48518.0,71.1647,71.228,71.1556,71.2009,48518.0
2016-03-29 15:10:00,78.67,78.72,78.66,78.72,78189.0,71.2009,71.2461,71.1918,71.2461,78189.0
2016-03-29 15:20:00,78.72,78.76,78.71,78.75,124763.0,71.2461,71.2823,71.2371,71.2733,124763.0
2016-03-29 15:30:00,78.75,78.76,78.64,78.68,268972.0,71.2733,71.2823,71.1737,71.2099,268972.0
2016-03-29 15:40:00,78.69,78.73,78.61,78.64,166824.0,71.219,71.2552,71.1466,71.1737,166824.0
2016-03-29 15:50:00,78.64,78.71,78.62,78.67,568420.0,71.1737,71.2371,71.1556,71.2009,568420.0
2016-03-30 09:30:00,79.01,79.3,79.01,79.3,240040.0,71.5086,71.7711,71.5086,71.7711,240040.0
2016-03-30 09:40:00,79.3,79.37,79.22,79.29,288526.0,71.7711,71.8344,71.6987,71.762,288526.0
2016-03-30 09:50:00,79.29,79.33,79.16,79.17,209488.0,71.762,71.7982,71.6443,71.6534,209488.0
2016-03-30 10:00:00,79.18,79.19,79.06,79.11,222018.0,71.6625,71.6715,71.5538,71.5991,222018.0
2016-03-30 10:10:00,79.11,79.16,79.07,79.14,106155.0,71.5991,71.6443,71.5629,71.6262,106155.0
2016-03-30 10:20:00,79.14,79.19,79.12,79.14,158011.0,71.6262,71.6715,71.6081,71.6262,158011.0
2016-03-30 10:30:00,79.15,79.23,79.14,79.2,74877.0,71.6353,71.7077,71.6262,71.6806,74877.0
2016-03-30 10:40:00,79.2,79.23,79.11,79.15,69553.0,71.6806,71.7077,71.5991,71.6353,69553.0
2016-03-30 10:50:00,79.15,79.23,79.12,79.22,97036.0,71.6353,71.7077,71.6081,71.6987,97036.0
2016-03-30 11:00:00,79.22,79.29,79.17,79.22,76502.0,71.6987,71.762,71.6534,71.6987,76502.0
2016-03-30 11:10:00,79.22,79.24,79.08,79.08,120531.0,71.6987,71.7168,71.5719,71.5719,120531.0
2016-03-30 11:20:00,79.07,79.09,79.03,79.03,87179.0,71.5629,71.581,71.5267,71.5267,87179.0
2016-03-30 11:30:00,79.03,79.04,78.93,78.97,150085.0,71.5267,71.5357,71.4362,71.4724,150085.0
2016-03-30 11:40:00,78.97,79.06,78.95,79.03,66570.0,71.4724,71.5538,71.4543,71.5267,66570.0
2016-03-30 11:50:00,79.03,79.05,79.01,79.03,50801.0,71.5267,71.5448,71.5086,71.5267,50801.0
2016-03-30 12:00:00,79.03,79.04,78.97,79.01,30373.0,71.5267,71.5357,71.4724,71.5086,30373.0
2016-03-30 12:10:00,79.01,79.03,78.97,78.98,37146.0,71.5086,71.5267,71.4724,71.4814,37146.0
2016-03-30 12:20:00,78.99,79.0,78.86,78.94,39705.0,71.4905,71.4995,71.3728,71.4452,39705.0
2016-03-30 12:30:00,78.93,78.98,78.88,78.92,50804.0,71.4362,71.4814,71.3909,71.4271,50804.0
2016-03-30 12:40:00,78.92,78.93,78.89,78.93,39370.0,71.4271,71.4362,71.4,71.4362,39370.0
2016-03-30 12:50:00,78.93,78.96,78.89,78.96,33979.0,71.4362,71.4633,71.4,71.4633,33979.0
2016-03-30 13:00:00,78.95,78.98,78.91,78.95,147201.0,71.4543,71.4814,71.4181,71.4543,147201.0
2016-03-30 13:10:00,78.95,78.98,78.94,78.96,35892.0,71.4543,71.4814,71.4452,71.4633,35892.0
2016-03-30 13:20:00,78.96,79.02,78.94,78.99,72630.0,71.4633,71.5176,71.4452,71.4905,72630.0
2016-03-30 13:30:00,78.98,79.0,78.93,78.97,54738.0,71.4814,71.4995,71.4362,71.4724,54738.0
2016-03-30 13:40:00,78.97,79.06,78.97,79.05,632496.0,71.4724,71.5538,71.4724,71.5448,632496.0
2016-03-30 13:50:00,79.04,79.06,78.99,78.99,197957.0,71.5357,71.5538,71.4905,71.4905,197957.0
2016-03-30 14:00:00,78.99,79.1,78.98,79.1,75820.0,71.4905,71.59,71.4814,71.59,75820.0
2016-03-30 14:10:00,79.09,79.12,79.01,79.05,121797.0,71.581,71.6081,71.5086,71.5448,121797.0
2016-03-30 14:20:00,79.05,79.15,79.04,79.15,91236.0,71.5448,71.6353,71.5357,71.6353,91236.0
2016-03-30 14:30:00,79.14,79.17,79.13,79.15,39205.0,71.6262,71.6534,71.6172,71.6353,39205.0
2016-03-30 14:40:00,79.15,79.17,79.08,79.16,43620.0,71.6353,71.6534,71.5719,71.6443,43620.0
2016-03-30 14:50:00,79.16,79.2,79.14,79.16,110447.0,71.6443,71.6806,71.6262,71.6443,110447.0
2016-03-30 15:00:00,79.16,79.24,79.15,79.23,152268.0,71.6443,71.7168,71.6353,71.7077,152268.0
2016-03-30 15:10:00,79.23,79.28,79.21,79.26,110297.0,71.7077,71.753,71.6896,71.7349,110297.0
2016-03-30 15:20:00,79.26,79.34,79.25,79.3,173728.0,71.7349,71.8073,71.7258,71.7711,173728.0
2016-03-30 15:30:00,79.31,79.32,79.22,79.24,148437.0,71.7801,71.7892,71.6987,71.7168,148437.0
2016-03-30 15:40:00,79.24,79.25,79.2,79.21,87171.0,71.7168,71.7258,71.6806,71.6896,87171.0
2016-03-30 15:50:00,79.21,79.24,79.14,79.17,361647.0,71.6896,71.7168,71.6262,71.6534,361647.0
2016-03-31 09:30:00,79.07,79.39,79.07,79.24,177927.0,71.5629,71.8525,71.5629,71.7168,177927.0
2016-03-31 09:40:00,79.24,79.35,79.12,79.34,123727.0,71.7168,71.8163,71.6081,71.8073,123727.0
2016-03-31 09:50:00,79.34,79.34,79.1,79.12,117210.0,71.8073,71.8073,71.59,71.6081,117210.0
2016-03-31 10:00:00,79.12,79.19,79.06,79.15,113289.0,71.6081,71.6715,71.5538,71.6353,113289.0
2016-03-31 10:10:00,79.17,79.28,79.17,79.23,87568.0,71.6534,71.753,71.6534,71.7077,87568.0
2016-03-31 10:20:00,79.23,79.31,79.23,79.24,72018.0,71.7077,71.7801,71.7077,71.7168,72018.0
2016-03-31 10:30:00,79.23,79.27,79.19,79.23,83600.0,71.7077,71.7439,71.6715,71.7077,83600.0
2016-03-31 10:40:00,79.24,79.31,79.22,79.29,63226.0,71.7168,71.7801,71.6987,71.762,63226.0
2016-03-31 10:50:00,79.29,79.34,79.27,79.28,60523.0,71.762,71.8073,71.7439,71.753,60523.0
2016-03-31 11:00:00,79.29,79.36,79.27,79.33,89658.0,71.762,71.8254,71.7439,71.7982,89658.0
2016-03-31 11:10:00,79.34,79.37,79.32,79.36,47729.0,71.8073,71.8344,71.7892,71.8254,47729.0
2016-03-31 11:20:00,79.37,79.37,79.25,79.28,52605.0,71.8344,71.8344,71.7258,71.753,52605.0
2016-03-31 11:30:00,79.28,79.32,79.22,79.23,43811.0,71.753,71.7892,71.6987,71.7077,43811.0
2016-03-31 11:40:00,79.23,79.3,79.23,79.3,74314.0,71.7077,71.7711,71.7077,71.7711,74314.0
2016-03-31 11:50:00,79.3,79.36,79.28,79.33,42065.0,71.7711,71.8254,71.753,71.7982,42065.0
2016-03-31 12:00:00,79.32,79.36,79.29,79.3,287757.0,71.7892,71.8254,71.762,71.7711,287757.0
2016-03-31 12:10:00,79.31,79.36,79.28,79.35,33066.0,71.7801,71.8254,71.753,71.8163,33066.0
2016-03-31 12:20:00,79.35,79.37,79.33,79.36,85908.0,71.8163,71.8344,71.7982,71.8254,85908.0
2016-03-31 12:30:00,79.36,79.38,79.29,79.33,51701.0,71.8254,71.8435,71.762,71.7982,51701.0
2016-03-31 12:40:00,79.33,79.35,79.31,79.33,42391.0,71.7982,71.8163,71.7801,71.7982,42391.0
2016-03-31 12:50:00,79.34,79.35,79.31,79.34,38183.0,71.8073,71.8163,71.7801,71.8073,38183.0
2016-03-31 13:00:00,79.34,79.35,79.29,79.31,66742.0,71.8073,71.8163,71.762,71.7801,66742.0
2016-03-31 13:10:00,79.3,79.33,79.27,79.28,42348.0,71.7711,71.7982,71.7439,71.753,42348.0
2016-03-31 13:20:00,79.29,79.31,79.27,79.29,21396.0,71.762,71.7801,71.7439,71.762,21396.0
2016-03-31 13:30:00,79.28,79.28,79.21,79.23,42281.0,71.753,71.753,71.6896,71.7077,42281.0
2016-03-31 13:40:00,79.22,79.23,79.14,79.17,51814.0,71.6987,71.7077,71.6262,71.6534,51814.0
2016-03-31 13:50:00,79.17,79.19,79.08,79.13,58071.0,71.6534,71.6715,71.5719,71.6172,58071.0
2016-03-31 14:00:00,79.12,79.12,79.04,79.06,111687.0,71.6081,71.6081,71.5357,71.5538,111687.0
2016-03-31 14:10:00,79.06,79.14,79.05,79.1,38046.0,71.5538,71.6262,71.5448,71.59,38046.0
2016-03-31 14:20:00,79.1,79.11,79.02,79.04,36957.0,71.59,71.5991,71.5176,71.5357,36957.0
2016-03-31 14:30:00,79.03,79.07,79.01,79.03,61765.0,71.5267,71.5629,71.5086,71.5267,61765.0
2016-03-31 14:40:00,79.02,79.02,78.97,79.01,111729.0,71.5176,71.5176,71.4724,71.5086,111729.0
2016-03-31 14:50:00,79.01,79.08,78.98,79.05,59655.0,71.5086,71.5719,71.4814,71.5448,59655.0
2016-03-31 15:00:00,79.04,79.1,79.01,79.08,123673.0,71.5357,71.59,71.5086,71.5719,123673.0
2016-03-31 15:10:00,79.08,79.11,79.04,79.11,50528.0,71.5719,71.5991,71.5357,71.5991,50528.0
2016-03-31 15:20:00,79.11,79.16,79.1,79.16,164174.0,71.5991,71.6443,71.59,71.6443,164174.0
2016-03-31 15:30:00,79.15,79.22,79.14,79.17,133397.0,71.6353,71.6987,71.6262,71.6534,133397.0
2016-03-31 15:40:00,79.17,79.27,79.12,79.21,435790.0,71.6534,71.7439,71.6081,71.6896,435790.0
2016-03-31 15:50:00,79.21,79.22,79.05,79.08,1010704.0,71.6896,71.6987,71.5448,71.5719,1010704.0
2016-04-01 09:30:00,78.6,78.74,78.54,78.63,324692.0,71.1375,71.2642,71.0832,71.1647,324692.0
2016-04-01 09:40:00,78.6,78.73,78.55,78.71,149731.0,71.1375,71.2552,71.0923,71.2371,149731.0
2016-04-01 09:50:00,78.71,78.83,78.67,78.83,183673.0,71.2371,71.3457,71.2009,71.3457,183673.0
2016-04-01 10:00:00,78.82,79.04,78.73,79.03,343536.0,71.3366,71.5357,71.2552,71.5267,343536.0
2016-04-01 10:10:00,79.02,79.1,79.02,79.05,106163.0,71.5176,71.59,71.5176,71.5448,106163.0
2016-04-01 10:20:00,79.05,79.09,79.0,79.01,87209.0,71.5448,71.581,71.4995,71.5086,87209.0
2016-04-01 10:30:00,79.01,79.15,78.98,79.13,359932.0,71.5086,71.6353,71.4814,71.6172,359932.0
2016-04-01 10:40:00,79.13,79.19,79.11,79.12,323325.0,71.6172,71.6715,71.5991,71.6081,323325.0
2016-04-01 10:50:00,79.11,79.25,79.06,79.24,139524.0,71.5991,71.7258,71.5538,71.7168,139524.0
2016-04-01 11:00:00,79.24,79.29,79.21,79.23,154342.0,71.7168,71.762,71.6896,71.7077,154342.0
2016-04-01 11:10:00,79.24,79.25,79.18,79.21,90616.0,71.7168,71.7258,71.6625,71.6896,90616.0
2016-04-01 11:20:00,79.21,79.24,79.16,79.19,81136.0,71.6896,71.7168,71.6443,71.6715,81136.0
2016-04-01 11:30:00,79.2,79.31,79.2,79.28,103827.0,71.6806,71.7801,71.6806,71.753,103827.0
2016-04-01 11:40:00,79.27,79.33,79.26,79.27,91152.0,71.7439,71.7982,71.7349,71.7439,91152.0
2016-04-01 11:50:00,79.25,79.26,79.17,79.23,121253.0,71.7258,71.7349,71.6534,71.7077,121253.0
2016-04-01 12:00:00,79.23,79.29,79.23,79.27,70959.0,71.7077,71.762,71.7077,71.7439,70959.0
2016-04-01 12:10:00,79.26,79.28,79.21,79.26,50778.0,71.7349,71.753,71.6896,71.7349,50778.0
2016-04-01 12:20:00,79.26,79.26,79.17,79.21,59494.0,71.7349,71.7349,71.6534,71.6896,59494.0
2016-04-01 12:30:00,79.21,79.26,79.18,79.23,29446.0,71.6896,71.7349,71.6625,71.7077,29446.0
2016-04-01 12:40:00,79.24,79.29,79.23,79.25,55927.0,71.7168,71.762,71.7077,71.7258,55927.0
2016-04-01 12:50:00,79.24,79.29,79.19,79.25,120643.0,71.7168,71.762,71.6715,71.7258,120643.0
2016-04-01 13:00:00,79.25,79.28,79.19,79.21,78222.0,71.7258,71.753,71.6715,71.6896,78222.0
2016-04-01 13:10:00,79.21,79.28,79.19,79.25,47824.0,71.6896,71.753,71.6715,71.7258,47824.0
2016-04-01 13:20:00,79.26,79.36,79.26,79.31,66168.0,71.7349,71.8254,71.7349,71.7801,66168.0
2016-04-01 13:30:00,79.31,79.36,79.29,79.36,56986.0,71.7801,71.8254,71.762,71.8254,56986.0
2016-04-01 13:40:00,79.35,79.41,79.33,79.4,57206.0,71.8163,71.8706,71.7982,71.8616,57206.0
2016-04-01 13:50:00,79.39,79.42,79.38,79.38,48287.0,71.8525,71.8797,71.8435,71.8435,48287.0
2016-04-01 14:00:00,79.39,79.43,79.36,79.4,66813.0,71.8525,71.8887,71.8254,71.8616,66813.0
2016-04-01 14:10:00,79.41,79.44,79.37,79.38,76411.0,71.8706,71.8978,71.8344,71.8435,76411.0
2016-04-01 14:20:00,79.38,79.4,79.34,79.37,95501.0,71.8435,71.8616,71.8073,71.8344,95501.0
2016-04-01 14:30:00,79.37,79.45,79.35,79.41,186814.0,71.8344,71.9068,71.8163,71.8706,186814.0
2016-04-01 14:40:00,79.42,79.48,79.4,79.47,71814.0,71.8797,71.934,71.8616,71.9249,71814.0
2016-04-01 14:50:00,79.46,79.49,79.42,79.43,82121.0,71.9159,71.943,71.8797,71.8887,82121.0
2016-04-01 15:00:00,79.43,79.51,79.43,79.48,95386.0,71.8887,71.9611,71.8887,71.934,95386.0
2016-04-01 15:10:00,79.48,79.53,79.44,79.47,147458.0,71.934,71.9792,71.8978,71.9249,147458.0
2016-04-01 15:20:00,79.47,79.48,79.44,79.46,100021.0,71.9249,71.934,71.8978,71.9159,100021.0
2016-04-01 15:30:00,79.45,79.55,79.45,79.53,176032.0,71.9068,71.9973,71.9068,71.9792,176032.0
2016-04-01 15:40:00,79.53,79.6,79.5,79.58,151013.0,71.9792,72.0426,71.9521,72.0245,151013.0
2016-04-01 15:50:00,79.58,79.59,79.46,79.46,1950158.0,72.0245,72.0335,71.9159,71.9159,1950158.0
2016-04-04 09:30:00,79.52,79.6,79.33,79.45,182912.0,71.9702,72.0426,71.7982,71.9068,182912.0
2016-04-04 09:40:00,79.46,79.47,79.31,79.38,98103.0,71.9159,71.9249,71.7801,71.8435,98103.0
2016-04-04 09:50:00,79.37,79.37,79.2,79.29,103540.0,71.8344,71.8344,71.6806,71.762,103540.0
2016-04-04 10:00:00,79.29,79.37,79.25,79.3,83810.0,71.762,71.8344,71.7258,71.7711,83810.0
2016-04-04 10:10:00,79.31,79.32,79.17,79.19,77567.0,71.7801,71.7892,71.6534,71.6715,77567.0
2016-04-04 10:20:00,79.18,79.27,79.16,79.18,65274.0,71.6625,71.7439,71.6443,71.6625,65274.0
2016-04-04 10:30:00,79.19,79.26,79.07,79.09,114964.0,71.6715,71.7349,71.5629,71.581,114964.0
2016-04-04 10:40:00,79.1,79.14,79.01,79.02,71114.0,71.59,71.6262,71.5086,71.5176,71114.0
2016-04-04 10:50:00,79.0,79.01,78.88,78.88,116508.0,71.4995,71.5086,71.3909,71.3909,116508.0
2016-04-04 11:00:00,78.88,78.89,78.8,78.85,257806.0,71.3909,71.4,71.3185,71.3638,257806.0
2016-04-04 11:10:00,78.85,78.85,78.71,78.77,202283.0,71.3638,71.3638,71.2371,71.2914,202283.0
2016-04-04 11:20:00,78.76,78.81,78.73,78.77,139514.0,71.2823,71.3276,71.2552,71.2914,139514.0
2016-04-04 11:30:00,78.77,78.9,78.77,78.89,93067.0,71.2914,71.409,71.2914,71.4,93067.0
2016-04-04 11:40:00,78.89,78.89,78.83,78.87,144257.0,71.4,71.4,71.3457,71.3819,144257.0
2016-04-04 11:50:00,78.87,78.94,78.86,78.92,54116.0,71.3819,71.4452,71.3728,71.4271,54116.0
2016-04-04 12:00:00,78.92,79.01,78.91,78.98,153982.0,71.4271,71.5086,71.4181,71.4814,153982.0
2016-04-04 12:10:00,78.98,79.03,78.95,79.03,75086.0,71.4814,71.5267,71.4543,71.5267,75086.0
2016-04-04 12:20:00,79.03,79.07,79.01,79.03,27957.0,71.5267,71.5629,71.5086,71.5267,27957.0
2016-04-04 12:30:00,79.02,79.04,79.0,79.01,25063.0,71.5176,71.5357,71.4995,71.5086,25063.0
2016-04-04 12:40:00,79.01,79.07,78.99,79.02,122724.0,71.5086,71.5629,71.4905,71.5176,122724.0
2016-04-04 12:50:00,79.02,79.07,79.02,79.03,39642.0,71.5176,71.5629,71.5176,71.5267,39642.0
2016-04-04 13:00:00,79.02,79.03,78.95,78.98,32757.0,71.5176,71.5267,71.4543,71.4814,32757.0
2016-04-04 13:10:00,78.97,78.99,78.94,78.96,49342.0,71.4724,71.4905,71.4452,71.4633,49342.0
2016-04-04 13:20:00,78.97,79.02,78.96,79.0,37745.0,71.4724,71.5176,71.4633,71.4995,37745.0
2016-04-04 13:30:00,79.0,79.01,78.87,78.89,42731.0,71.4995,71.5086,71.3819,71.4,42731.0
2016-04-04 13:40:00,78.89,78.95,78.88,78.92,71597.0,71.4,71.4543,71.3909,71.4271,71597.0
2016-04-04 13:50:00,78.92,78.95,78.86,78.88,97918.0,71.4271,71.4543,71.3728,71.3909,97918.0
2016-04-04 14:00:00,78.88,78.89,78.81,78.81,78646.0,71.3909,71.4,71.3276,71.3276,78646.0
2016-04-04 14:10:00,78.81,78.83,78.75,78.8,102769.0,71.3276,71.3457,71.2733,71.3185,102769.0
2016-04-04 14:20:00,78.79,78.85,78.78,78.84,56193.0,71.3095,71.3638,71.3004,71.3547,56193.0
2016-04-04 14:30:00,78.84,78.89,78.83,78.86,69823.0,71.3547,71.4,71.3457,71.3728,69823.0
2016-04-04 14:40:00,78.86,78.9,78.85,78.88,71790.0,71.3728,71.409,71.3638,71.3909,71790.0
2016-04-04 14:50:00,78.88,78.89,78.83,78.87,62664.0,71.3909,71.4,71.3457,71.3819,62664.0
2016-04-04 15:00:00,78.87,78.93,78.86,78.87,68565.0,71.3819,71.4362,71.3728,71.3819,68565.0
2016-04-04 15:10:00,78.86,78.9,78.84,78.85,276509.0,71.3728,71.409,71.3547,71.3638,276509.0
2016-04-04 15:20:00,78.85,78.85,78.76,78.78,190553.0,71.3638,71.3638,71.2823,71.3004,190553.0
2016-04-04 15:30:00,78.78,78.86,78.74,78.76,173715.0,71.3004,71.3728,71.2642,71.2823,173715.0
2016-04-04 15:40:00,78.76,78.81,78.74,78.78,142799.0,71.2823,71.3276,71.2642,71.3004,142799.0
2016-04-04 15:50:00,78.79,78.84,78.74,78.81,1668130.0,71.3095,71.3547,71.2642,71.3276,1668130.0
2016-04-05 09:30:00,78.41,78.41,78.16,78.29,301029.0,70.9656,70.9656,70.7393,70.8569,301029.0
2016-04-05 09:40:00,78.31,78.33,78.17,78.27,471825.0,70.8751,70.8932,70.7483,70.8388,471825.0
2016-04-05 09:50:00,78.27,78.35,78.23,78.3,111391.0,70.8388,70.9113,70.8026,70.866,111391.0
2016-04-05 10:00:00,78.31,78.55,78.31,78.47,290640.0,70.8751,71.0923,70.8751,71.0199,290640.0
2016-04-05 10:10:00,78.47,78.5,78.34,78.41,125980.0,71.0199,71.047,70.9022,70.9656,125980.0
2016-04-05 10:20:00,78.41,78.47,78.31,78.45,157633.0,70.9656,71.0199,70.8751,71.0018,157633.0
2016-04-05 10:30:00,78.46,78.46,78.29,78.33,85263.0,71.0108,71.0108,70.8569,70.8932,85263.0
2016-04-05 10:40:00,78.33,78.33,78.22,78.3,64793.0,70.8932,70.8932,70.7936,70.866,64793.0
2016-04-05 10:50:00,78.29,78.33,78.2,78.23,94045.0,70.8569,70.8932,70.7755,70.8026,94045.0
2016-04-05 11:00:00,78.23,78.31,78.21,78.29,52100.0,70.8026,70.8751,70.7845,70.8569,52100.0
2016-04-05 11:10:00,78.29,78.33,78.21,78.29,94252.0,70.8569,70.8932,70.7845,70.8569,94252.0
2016-04-05 11:20:00,78.28,78.36,78.22,78.28,85855.0,70.8479,70.9203,70.7936,70.8479,85855.0
2016-04-05 11:30:00,78.27,78.33,78.14,78.21,109730.0,70.8388,70.8932,70.7212,70.7845,109730.0
2016-04-05 11:40:00,78.22,78.22,78.09,78.11,114784.0,70.7936,70.7936,70.6759,70.694,114784.0
2016-04-05 11:50:00,78.11,78.15,78.08,78.14,57174.0,70.694,70.7302,70.6669,70.7212,57174.0
2016-04-05 12:00:00,78.13,78.24,78.13,78.2,114612.0,70.7121,70.8117,70.7121,70.7755,114612.0
2016-04-05 12:10:00,78.2,78.2,78.0,78.05,69896.0,70.7755,70.7755,70.5945,70.6397,69896.0
2016-04-05 12:20:00,78.05,78.11,78.01,78.08,48985.0,70.6397,70.694,70.6035,70.6669,48985.0
2016-04-05 12:30:00,78.07,78.1,78.02,78.09,79839.0,70.6578,70.685,70.6126,70.6759,79839.0
2016-04-05 12:40:00,78.1,78.12,78.03,78.03,28507.0,70.685,70.7031,70.6216,70.6216,28507.0
2016-04-05 12:50:00,78.03,78.05,77.96,78.01,67618.0,70.6216,70.6397,70.5583,70.6035,67618.0
2016-04-05 13:00:00,78.01,78.04,77.96,77.99,56803.0,70.6035,70.6307,70.5583,70.5854,56803.0
2016-04-05 13:10:00,77.99,78.14,77.98,78.11,44546.0,70.5854,70.7212,70.5764,70.694,44546.0
2016-04-05 13:20:00,78.12,78.26,78.1,78.26,58061.0,70.7031,70.8298,70.685,70.8298,58061.0
2016-04-05 13:30:00,78.26,78.28,78.21,78.24,55560.0,70.8298,70.8479,70.7845,70.8117,55560.0
2016-04-05 13:40:00,78.25,78.3,78.24,78.27,81113.0,70.8207,70.866,70.8117,70.8388,81113.0
2016-04-05 13:50:00,78.27,78.4,78.27,78.32,67870.0,70.8388,70.9565,70.8388,70.8841,67870.0
2016-04-05 14:00:00,78.32,78.34,78.28,78.34,56272.0,70.8841,70.9022,70.8479,70.9022,56272.0
2016-04-05 14:10:00,78.34,78.4,78.31,78.4,117344.0,70.9022,70.9565,70.8751,70.9565,117344.0
2016-04-05 14:20:00,78.41,78.48,78.36,78.47,113414.0,70.9656,71.0289,70.9203,71.0199,113414.0
2016-04-05 14:30:00,78.47,78.49,78.43,78.45,90635.0,71.0199,71.038,70.9837,71.0018,90635.0
2016-04-05 14:40:00,78.45,78.48,78.42,78.42,44125.0,71.0018,71.0289,70.9746,70.9746,44125.0
2016-04-05 14:50:00,78.42,78.5,78.42,78.45,121401.0,70.9746,71.047,70.9746,71.0018,121401.0
2016-04-05 15:00:00,78.46,78.48,78.34,78.35,128904.0,71.0108,71.0289,70.9022,70.9113,128904.0
2016-04-05 15:10:00,78.35,78.39,78.3,78.36,289743.0,70.9113,70.9475,70.866,70.9203,289743.0
2016-04-05 15:20:00,78.36,78.4,78.29,78.32,146827.0,70.9203,70.9565,70.8569,70.8841,146827.0
2016-04-05 15:30:00,78.31,78.36,78.26,78.28,249651.0,70.8751,70.9203,70.8298,70.8479,249651.0
2016-04-05 15:40:00,78.29,78.29,78.23,78.27,265691.0,70.8569,70.8569,70.8026,70.8388,265691.0
2016-04-05 15:50:00,78.26,78.27,78.05,78.16,1656096.0,70.8298,70.8388,70.6397,70.7393,1656096.0
2016-04-06 09:30:00,78.21,78.32,78.04,78.08,236289.0,70.7845,70.8841,70.6307,70.6669,236289.0
2016-04-06 09:40:00,78.08,78.19,78.04,78.08,173600.0,70.6669,70.7664,70.6307,70.6669,173600.0
2016-04-06 09:50:00,78.09,78.31,78.09,78.29,122692.0,70.6759,70.8751,70.6759,70.8569,122692.0
2016-04-06 10:00:00,78.3,78.39,78.25,78.33,207142.0,70.866,70.9475,70.8207,70.8932,207142.0
2016-04-06 10:10:00,78.33,78.34,78.19,78.21,154643.0,70.8932,70.9022,70.7664,70.7845,154643.0
2016-04-06 10:20:00,78.2,78.31,78.18,78.28,150331.0,70.7755,70.8751,70.7574,70.8479,150331.0
2016-04-06 10:30:00,78.28,78.39,78.19,78.33,212811.0,70.8479,70.9475,70.7664,70.8932,212811.0
2016-04-06 10:40:00,78.34,78.5,78.33,78.47,121589.0,70.9022,71.047,70.8932,71.0199,121589.0
2016-04-06 10:50:00,78.47,78.53,78.39,78.53,80063.0,71.0199,71.0742,70.9475,71.0742,80063.0
2016-04-06 11:00:00,78.54,78.6,78.51,78.55,81879.0,71.0832,71.1375,71.0561,71.0923,81879.0
2016-04-06 11:10:00,78.55,78.6,78.49,78.52,60538.0,71.0923,71.1375,71.038,71.0651,60538.0
2016-04-06 11:20:00,78.52,78.57,78.48,78.54,40375.0,71.0651,71.1104,71.0289,71.0832,40375.0
2016-04-06 11:30:00,78.55,78.59,78.52,78.52,97732.0,71.0923,71.1285,71.0651,71.0651,97732.0
2016-04-06 11:40:00,78.52,78.6,78.52,78.59,87389.0,71.0651,71.1375,71.0651,71.1285,87389.0
2016-04-06 11:50:00,78.59,78.61,78.55,78.56,46246.0,71.1285,71.1466,71.0923,71.1013,46246.0
2016-04-06 12:00:00,78.56,78.58,78.51,78.53,36782.0,71.1013,71.1194,71.0561,71.0742,36782.0
2016-04-06 12:10:00,78.53,78.56,78.52,78.55,41310.0,71.0742,71.1013,71.0651,71.0923,41310.0
2016-04-06 12:20:00,78.56,78.6,78.53,78.59,56753.0,71.1013,71.1375,71.0742,71.1285,56753.0
2016-04-06 12:30:00,78.6,78.6,78.57,78.59,35704.0,71.1375,71.1375,71.1104,71.1285,35704.0
2016-04-06 12:40:00,78.58,78.63,78.58,78.62,50549.0,71.1194,71.1647,71.1194,71.1556,50549.0
2016-04-06 12:50:00,78.62,78.63,78.58,78.58,45705.0,71.1556,71.1647,71.1194,71.1194,45705.0
2016-04-06 13:00:00,78.58,78.68,78.58,78.66,51057.0,71.1194,71.2099,71.1194,71.1918,51057.0
2016-04-06 13:10:00,78.67,78.74,78.66,78.67,80707.0,71.2009,71.2642,71.1918,71.2009,80707.0
2016-04-06 13:20:00,78.67,78.73,78.67,78.7,36030.0,71.2009,71.2552,71.2009,71.228,36030.0
2016-04-06 13:30:00,78.69,78.74,78.67,78.74,36471.0,71.219,71.2642,71.2009,71.2642,36471.0
2016-04-06 13:40:00,78.73,78.79,78.73,78.79,44274.0,71.2552,71.3095,71.2552,71.3095,44274.0
2016-04-06 13:50:00,78.79,78.79,78.67,78.69,39543.0,71.3095,71.3095,71.2009,71.219,39543.0
2016-04-06 14:00:00,78.69,78.7,78.57,78.59,149401.0,71.219,71.228,71.1104,71.1285,149401.0
2016-04-06 14:10:00,78.6,78.66,78.52,78.65,107629.0,71.1375,71.1918,71.0651,71.1828,107629.0
2016-04-06 14:20:00,78.65,78.66,78.54,78.57,61223.0,71.1828,71.1918,71.0832,71.1104,61223.0
2016-04-06 14:30:00,78.58,78.64,78.45,78.51,72783.0,71.1194,71.1737,71.0018,71.0561,72783.0
2016-04-06 14:40:00,78.51,78.59,78.5,78.58,27489.0,71.0561,71.1285,71.047,71.1194,27489.0
2016-04-06 14:50:00,78.59,78.72,78.57,78.71,79085.0,71.1285,71.2461,71.1104,71.2371,79085.0
2016-04-06 15:00:00,78.71,78.89,78.67,78.88,220031.0,71.2371,71.4,71.2009,71.3909,220031.0
2016-04-06 15:10:00,78.88,78.95,78.8,78.95,294003.0,71.3909,71.4543,71.3185,71.4543,294003.0
2016-04-06 15:20:00,78.95,78.95,78.84,78.87,119536.0,71.4543,71.4543,71.3547,71.3819,119536.0
2016-04-06 15:30:00,78.87,78.93,78.82,78.83,79893.0,71.3819,71.4362,71.3366,71.3457,79893.0
2016-04-06 15:40:00,78.83,78.91,78.81,78.91,204362.0,71.3457,71.4181,71.3276,71.4181,204362.0
2016-04-06 15:50:00,78.9,78.95,78.87,78.88,1446508.0,71.409,71.4543,71.3819,71.3909,1446508.0
2016-04-07 09:30:00,78.56,78.76,78.44,78.7,207367.0,71.1013,71.2823,70.9927,71.228,207367.0
2016-04-07 09:40:00,78.69,78.74,78.57,78.59,149562.0,71.219,71.2642,71.1104,71.1285,149562.0
2016-04-07 09:50:00,78.59,78.7,78.56,78.7,70733.0,71.1285,71.228,71.1013,71.228,70733.0
2016-04-07 10:00:00,78.7,78.81,78.62,78.74,119603.0,71.228,71.3276,71.1556,71.2642,119603.0
2016-04-07 10:10:00,78.73,78.74,78.39,78.39,411390.0,71.2552,71.2642,70.9475,70.9475,411390.0
2016-04-07 10:20:00,78.39,78.39,78.26,78.28,276542.0,70.9475,70.9475,70.8298,70.8479,276542.0
2016-04-07 10:30:00,78.27,78.39,78.25,78.37,172656.0,70.8388,70.9475,70.8207,70.9294,172656.0
2016-04-07 10:40:00,78.37,78.38,78.28,78.33,101614.0,70.9294,70.9384,70.8479,70.8932,101614.0
2016-04-07 10:50:00,78.33,78.35,78.26,78.29,112347.0,70.8932,70.9113,70.8298,70.8569,112347.0
2016-04-07 11:00:00,78.28,78.3,78.08,78.1,66802.0,70.8479,70.866,70.6669,70.685,66802.0
2016-04-07 11:10:00,78.1,78.16,78.06,78.15,72006.0,70.685,70.7393,70.6488,70.7302,72006.0
2016-04-07 11:20:00,78.15,78.16,78.03,78.16,88168.0,70.7302,70.7393,70.6216,70.7393,88168.0
2016-04-07 11:30:00,78.16,78.28,78.16,78.24,45523.0,70.7393,70.8479,70.7393,70.8117,45523.0
2016-04-07 11:40:00,78.24,78.29,78.19,78.28,61413.0,70.8117,70.8569,70.7664,70.8479,61413.0
2016-04-07 11:50:00,78.28,78.28,78.17,78.19,40560.0,70.8479,70.8479,70.7483,70.7664,40560.0
2016-04-07 12:00:00,78.19,78.21,78.15,78.17,113446.0,70.7664,70.7845,70.7302,70.7483,113446.0
2016-04-07 12:10:00,78.16,78.19,78.04,78.08,81320.0,70.7393,70.7664,70.6307,70.6669,81320.0
2016-04-07 12:20:00,78.07,78.11,78.02,78.08,71441.0,70.6578,70.694,70.6126,70.6669,71441.0
2016-04-07 12:30:00,78.08,78.12,78.03,78.12,62214.0,70.6669,70.7031,70.6216,70.7031,62214.0
2016-04-07 12:40:00,78.12,78.13,78.05,78.11,46168.0,70.7031,70.7121,70.6397,70.694,46168.0
2016-04-07 12:50:00,78.11,78.19,78.07,78.15,52719.0,70.694,70.7664,70.6578,70.7302,52719.0
2016-04-07 13:00:00,78.16,78.23,78.14,78.22,38128.0,70.7393,70.8026,70.7212,70.7936,38128.0
2016-04-07 13:10:00,78.21,78.31,78.19,78.28,48713.0,70.7845,70.8751,70.7664,70.8479,48713.0
2016-04-07 13:20:00,78.28,78.29,78.23,78.25,48773.0,70.8479,70.8569,70.8026,70.8207,48773.0
2016-04-07 13:30:00,78.25,78.29,78.14,78.19,43332.0,70.8207,70.8569,70.7212,70.7664,43332.0
2016-04-07 13:40:00,78.19,78.22,78.02,78.04,63884.0,70.7664,70.7936,70.6126,70.6307,63884.0
2016-04-07 13:50:00,78.03,78.03,77.89,77.91,88154.0,70.6216,70.6216,70.4949,70.513,88154.0
2016-04-07 14:00:00,77.91,77.91,77.77,77.78,103799.0,70.513,70.513,70.3863,70.3954,103799.0
2016-04-07 14:10:00,77.78,77.82,77.69,77.69,61469.0,70.3954,70.4316,70.3139,70.3139,61469.0
2016-04-07 14:20:00,77.69,77.81,77.69,77.79,61744.0,70.3139,70.4225,70.3139,70.4044,61744.0
2016-04-07 14:30:00,77.8,77.88,77.8,77.87,90082.0,70.4135,70.4859,70.4135,70.4768,90082.0
2016-04-07 14:40:00,77.87,77.87,77.67,77.69,124533.0,70.4768,70.4768,70.2958,70.3139,124533.0
2016-04-07 14:50:00,77.69,77.74,77.65,77.68,140482.0,70.3139,70.3592,70.2777,70.3049,140482.0
2016-04-07 15:00:00,77.67,77.89,77.65,77.89,109423.0,70.2958,70.4949,70.2777,70.4949,109423.0
2016-04-07 15:10:00,77.89,77.97,77.86,77.87,91351.0,70.4949,70.5673,70.4678,70.4768,91351.0
2016-04-07 15:20:00,77.88,77.97,77.87,77.95,105357.0,70.4859,70.5673,70.4768,70.5492,105357.0
2016-04-07 15:30:00,77.95,78.01,77.87,77.89,254480.0,70.5492,70.6035,70.4768,70.4949,254480.0
2016-04-07 15:40:00,77.9,78.02,77.88,78.01,145612.0,70.504,70.6126,70.4859,70.6035,145612.0
2016-04-07 15:50:00,78.0,78.03,77.9,78.0,450884.0,70.5945,70.6216,70.504,70.5945,450884.0
2016-04-08 09:30:00,78.31,78.39,78.02,78.06,194610.0,70.8751,70.9475,70.6126,70.6488,194610.0
2016-04-08 09:40:00,78.05,78.1,77.89,77.97,221733.0,70.6397,70.685,70.4949,70.5673,221733.0
2016-04-08 09:50:00,77.97,78.23,77.91,78.21,327148.0,70.5673,70.8026,70.513,70.7845,327148.0
2016-04-08 10:00:00,78.21,78.25,78.07,78.24,210639.0,70.7845,70.8207,70.6578,70.8117,210639.0
2016-04-08 10:10:00,78.24,78.31,78.18,78.26,235815.0,70.8117,70.8751,70.7574,70.8298,235815.0
2016-04-08 10:20:00,78.27,78.28,78.14,78.15,118732.0,70.8388,70.8479,70.7212,70.7302,118732.0
2016-04-08 10:30:00,78.16,78.19,78.07,78.07,131247.0,70.7393,70.7664,70.6578,70.6578,131247.0
2016-04-08 10:40:00,78.07,78.22,78.07,78.17,130546.0,70.6578,70.7936,70.6578,70.7483,130546.0
2016-04-08 10:50:00,78.17,78.19,77.99,78.0,149421.0,70.7483,70.7664,70.5854,70.5945,149421.0
2016-04-08 11:00:00,78.01,78.14,77.97,78.12,193107.0,70.6035,70.7212,70.5673,70.7031,193107.0
2016-04-08 11:10:00,78.12,78.16,77.98,78.01,125637.0,70.7031,70.7393,70.5764,70.6035,125637.0
2016-04-08 11:20:00,78.02,78.07,77.97,78.03,206224.0,70.6126,70.6578,70.5673,70.6216,206224.0
2016-04-08 11:30:00,78.02,78.06,77.86,77.86,65375.0,70.6126,70.6488,70.4678,70.4678,65375.0
2016-04-08 11:40:00,77.86,77.9,77.76,77.79,82528.0,70.4678,70.504,70.3773,70.4044,82528.0
2016-04-08 11:50:00,77.79,77.87,77.75,77.86,79089.0,70.4044,70.4768,70.3682,70.4678,79089.0
2016-04-08 12:00:00,77.86,77.93,77.79,77.86,94784.0,70.4678,70.5311,70.4044,70.4678,94784.0
2016-04-08 12:10:00,77.86,77.87,77.68,77.7,105470.0,70.4678,70.4768,70.3049,70.323,105470.0
2016-04-08 12:20:00,77.7,77.73,77.6,77.61,37823.0,70.323,70.3501,70.2325,70.2415,37823.0
2016-04-08 12:30:00,77.6,77.77,77.58,77.77,70616.0,70.2325,70.3863,70.2144,70.3863,70616.0
2016-04-08 12:40:00,77.76,77.82,77.73,77.81,62348.0,70.3773,70.4316,70.3501,70.4225,62348.0
2016-04-08 12:50:00,77.82,77.87,77.78,77.81,60959.0,70.4316,70.4768,70.3954,70.4225,60959.0
2016-04-08 13:00:00,77.81,77.81,77.72,77.73,55086.0,70.4225,70.4225,70.3411,70.3501,55086.0
2016-04-08 13:10:00,77.73,77.8,77.71,77.71,75394.0,70.3501,70.4135,70.332,70.332,75394.0
2016-04-08 13:20:00,77.71,77.8,77.7,77.77,88957.0,70.332,70.4135,70.323,70.3863,88957.0
2016-04-08 13:30:00,77.76,77.87,77.74,77.84,137497.0,70.3773,70.4768,70.3592,70.4497,137497.0
2016-04-08 13:40:00,77.84,77.87,77.82,77.83,36541.0,70.4497,70.4768,70.4316,70.4406,36541.0
2016-04-08 13:50:00,77.82,77.96,77.81,77.96,79833.0,70.4316,70.5583,70.4225,70.5583,79833.0
2016-04-08 14:00:00,77.96,77.99,77.89,77.99,135003.0,70.5583,70.5854,70.4949,70.5854,135003.0
2016-04-08 14:10:00,78.0,78.1,78.0,78.01,53716.0,70.5945,70.685,70.5945,70.6035,53716.0
2016-04-08 14:20:00,78.01,78.03,77.94,78.0,93932.0,70.6035,70.6216,70.5402,70.5945,93932.0
2016-04-08 14:30:00,78.01,78.01,77.94,77.95,67985.0,70.6035,70.6035,70.5402,70.5492,67985.0
2016-04-08 14:40:00,77.95,77.97,77.88,77.9,69640.0,70.5492,70.5673,70.4859,70.504,69640.0
2016-04-08 14:50:00,77.89,77.9,77.79,77.84,82875.0,70.4949,70.504,70.4044,70.4497,82875.0
2016-04-08 15:00:00,77.84,77.88,77.68,77.68,92987.0,70.4497,70.4859,70.3049,70.3049,92987.0
2016-04-08 15:10:00,77.69,77.8,77.68,77.74,78989.0,70.3139,70.4135,70.3049,70.3592,78989.0
2016-04-08 15:20:00,77.75,77.81,77.71,77.76,84889.0,70.3682,70.4225,70.332,70.3773,84889.0
2016-04-08 15:30:00,77.75,77.79,77.66,77.76,153449.0,70.3682,70.4044,70.2868,70.3773,153449.0
2016-04-08 15:40:00,77.75,77.81,77.71,77.79,164769.0,70.3682,70.4225,70.332,70.4044,164769.0
2016-04-08 15:50:00,77.79,77.86,77.75,77.86,467390.0,70.4044,70.4678,70.3682,70.4678,467390.0
2016-04-11 09:30:00,78.11,78.27,78.08,78.09,998910.0,70.694,70.8388,70.6669,70.6759,998910.0
2016-04-11 09:40:00,78.09,78.18,78.03,78.14,601174.0,70.6759,70.7574,70.6216,70.7212,601174.0
2016-04-11 09:50:00,78.14,78.24,78.12,78.22,213775.0,70.7212,70.8117,70.7031,70.7936,213775.0
2016-04-11 10:00:00,78.23,78.46,78.22,78.43,209328.0,70.8026,71.0108,70.7936,70.9837,209328.0
2016-04-11 10:10:00,78.44,78.45,78.36,78.37,79293.0,70.9927,71.0018,70.9203,70.9294,79293.0
2016-04-11 10:20:00,78.37,78.39,78.28,78.31,73111.0,70.9294,70.9475,70.8479,70.8751,73111.0
2016-04-11 10:30:00,78.32,78.36,78.28,78.35,129412.0,70.8841,70.9203,70.8479,70.9113,129412.0
2016-04-11 10:40:00,78.34,78.35,78.1,78.17,111028.0,70.9022,70.9113,70.685,70.7483,111028.0
2016-04-11 10:50:00,78.18,78.22,78.07,78.07,125504.0,70.7574,70.7936,70.6578,70.6578,125504.0
2016-04-11 11:00:00,78.06,78.13,78.0,78.13,75515.0,70.6488,70.7121,70.5945,70.7121,75515.0
2016-04-11 11:10:00,78.13,78.14,78.05,78.07,63003.0,70.7121,70.7212,70.6397,70.6578,63003.0
2016-04-11 11:20:00,78.07,78.23,78.06,78.19,86009.0,70.6578,70.8026,70.6488,70.7664,86009.0
2016-04-11 11:30:00,78.19,78.21,78.0,78.03,63581.0,70.7664,70.7845,70.5945,70.6216,63581.0
2016-04-11 11:40:00,78.03,78.08,77.97,78.02,64532.0,70.6216,70.6669,70.5673,70.6126,64532.0
2016-04-11 11:50:00,78.03,78.1,77.97,78.1,59036.0,70.6216,70.685,70.5673,70.685,59036.0
2016-04-11 12:00:00,78.11,78.11,78.04,78.06,129886.0,70.694,70.694,70.6307,70.6488,129886.0
2016-04-11 12:10:00,78.06,78.19,78.05,78.18,46305.0,70.6488,70.7664,70.6397,70.7574,46305.0
2016-04-11 12:20:00,78.19,78.21,78.14,78.17,48676.0,70.7664,70.7845,70.7212,70.7483,48676.0
2016-04-11 12:30:00,78.16,78.2,78.1,78.14,39983.0,70.7393,70.7755,70.685,70.7212,39983.0
2016-04-11 12:40:00,78.13,78.22,78.11,78.2,62257.0,70.7121,70.7936,70.694,70.7755,62257.0
2016-04-11 12:50:00,78.2,78.27,78.18,78.24,103668.0,70.7755,70.8388,70.7574,70.8117,103668.0
2016-04-11 13:00:00,78.25,78.27,78.21,78.26,60801.0,70.8207,70.8388,70.7845,70.8298,60801.0
2016-04-11 13:10:00,78.25,78.33,78.25,78.26,51486.0,70.8207,70.8932,70.8207,70.8298,51486.0
2016-04-11 13:20:00,78.25,78.27,78.15,78.18,48764.0,70.8207,70.8388,70.7302,70.7574,48764.0
2016-04-11 13:30:00,78.18,78.23,78.1,78.12,87081.0,70.7574,70.8026,70.685,70.7031,87081.0
2016-04-11 13:40:00,78.11,78.15,78.07,78.11,45118.0,70.694,70.7302,70.6578,70.694,45118.0
2016-04-11 13:50:00,78.12,78.14,78.08,78.1,40755.0,70.7031,70.7212,70.6669,70.685,40755.0
2016-04-11 14:00:00,78.11,78.17,77.96,77.98,116418.0,70.694,70.7483,70.5583,70.5764,116418.0
2016-04-11 14:10:00,77.97,78.08,77.95,78.07,135001.0,70.5673,70.6669,70.5492,70.6578,135001.0
2016-04-11 14:20:00,78.07,78.13,78.01,78.01,109806.0,70.6578,70.7121,70.6035,70.6035,109806.0
2016-04-11 14:30:00,78.01,78.13,77.96,78.13,174184.0,70.6035,70.7121,70.5583,70.7121,174184.0
2016-04-11 14:40:00,78.12,78.14,78.04,78.11,108807.0,70.7031,70.7212,70.6307,70.694,108807.0
2016-04-11 14:50:00,78.11,78.16,78.01,78.11,145702.0,70.694,70.7393,70.6035,70.694,145702.0
2016-04-11 15:00:00,78.12,78.13,77.9,77.93,119054.0,70.7031,70.7121,70.504,70.5311,119054.0
2016-04-11 15:10:00,77.92,77.94,77.88,77.91,74114.0,70.5221,70.5402,70.4859,70.513,74114.0
2016-04-11 15:20:00,77.92,77.95,77.79,77.8,127626.0,70.5221,70.5492,70.4044,70.4135,127626.0
2016-04-11 15:30:00,77.79,77.83,77.71,77.71,139046.0,70.4044,70.4406,70.332,70.332,139046.0
2016-04-11 15:40:00,77.72,77.75,77.63,77.66,152637.0,70.3411,70.3682,70.2596,70.2868,152637.0
2016-04-11 15:50:00,77.66,77.68,77.54,77.57,395920.0,70.2868,70.3049,70.1782,70.2053,395920.0
2016-04-12 09:30:00,77.6,77.7,77.25,77.51,210735.0,70.2325,70.323,69.9157,70.151,210735.0
2016-04-12 09:40:00,77.51,77.62,77.34,77.62,136169.0,70.151,70.2506,69.9971,70.2506,136169.0
2016-04-12 09:50:00,77.62,77.65,77.55,77.57,70055.0,70.2506,70.2777,70.1872,70.2053,70055.0
2016-04-12 10:00:00,77.59,77.61,77.44,77.44,141867.0,70.2234,70.2415,70.0877,70.0877,141867.0
2016-04-12 10:10:00,77.42,77.45,77.26,77.34,104575.0,70.0695,70.0967,69.9247,69.9971,104575.0
2016-04-12 10:20:00,77.36,77.36,77.25,77.36,110668.0,70.0152,70.0152,69.9157,70.0152,110668.0
2016-04-12 10:30:00,77.35,77.63,77.3,77.39,501763.0,70.0062,70.2596,69.9609,70.0424,501763.0
2016-04-12 10:40:00,77.38,77.54,77.37,77.49,232773.0,70.0333,70.1782,70.0243,70.1329,232773.0
2016-04-12 10:50:00,77.49,77.79,77.49,77.73,170593.0,70.1329,70.4044,70.1329,70.3501,170593.0
2016-04-12 11:00:00,77.73,77.81,77.67,77.81,108016.0,70.3501,70.4225,70.2958,70.4225,108016.0
2016-04-12 11:10:00,77.81,77.88,77.72,77.88,120774.0,70.4225,70.4859,70.3411,70.4859,120774.0
2016-04-12 11:20:00,77.88,77.94,77.86,77.87,118583.0,70.4859,70.5402,70.4678,70.4768,118583.0
2016-04-12 11:30:00,77.87,77.97,77.87,77.91,125842.0,70.4768,70.5673,70.4768,70.513,125842.0
2016-04-12 11:40:00,77.92,77.98,77.9,77.94,87066.0,70.5221,70.5764,70.504,70.5402,87066.0
2016-04-12 11:50:00,77.93,78.01,77.91,77.92,168610.0,70.5311,70.6035,70.513,70.5221,168610.0
2016-04-12 12:00:00,77.93,77.95,77.89,77.91,110165.0,70.5311,70.5492,70.4949,70.513,110165.0
2016-04-12 12:10:00,77.91,77.97,77.9,77.95,73333.0,70.513,70.5673,70.504,70.5492,73333.0
2016-04-12 12:20:00,77.94,77.96,77.91,77.93,53502.0,70.5402,70.5583,70.513,70.5311,53502.0
2016-04-12 12:30:00,77.94,78.03,77.93,78.01,99991.0,70.5402,70.6216,70.5311,70.6035,99991.0
2016-04-12 12:40:00,78.01,78.03,77.95,77.96,114362.0,70.6035,70.6216,70.5492,70.5583,114362.0
2016-04-12 12:50:00,77.97,78.07,77.97,78.03,57494.0,70.5673,70.6578,70.5673,70.6216,57494.0
2016-04-12 13:00:00,78.04,78.07,78.0,78.01,35800.0,70.6307,70.6578,70.5945,70.6035,35800.0
2016-04-12 13:10:00,78.02,78.05,77.93,77.96,88057.0,70.6126,70.6397,70.5311,70.5583,88057.0
2016-04-12 13:20:00,77.97,78.0,77.94,77.95,92083.0,70.5673,70.5945,70.5402,70.5492,92083.0
2016-04-12 13:30:00,77.94,78.04,77.9,77.92,70586.0,70.5402,70.6307,70.504,70.5221,70586.0
2016-04-12 13:40:00,77.91,77.99,77.91,77.99,93615.0,70.513,70.5854,70.513,70.5854,93615.0
2016-04-12 13:50:00,77.98,78.03,77.91,78.03,58324.0,70.5764,70.6216,70.513,70.6216,58324.0
2016-04-12 14:00:00,78.03,78.09,78.0,78.05,171497.0,70.6216,70.6759,70.5945,70.6397,171497.0
2016-04-12 14:10:00,78.05,78.15,78.05,78.12,75548.0,70.6397,70.7302,70.6397,70.7031,75548.0
2016-04-12 14:20:00,78.12,78.12,78.06,78.07,31438.0,70.7031,70.7031,70.6488,70.6578,31438.0
2016-04-12 14:30:00,78.06,78.16,78.05,78.15,99208.0,70.6488,70.7393,70.6397,70.7302,99208.0
2016-04-12 14:40:00,78.14,78.21,78.14,78.15,55634.0,70.7212,70.7845,70.7212,70.7302,55634.0
2016-04-12 14:50:00,78.15,78.2,78.12,78.17,54741.0,70.7302,70.7755,70.7031,70.7483,54741.0
2016-04-12 15:00:00,78.17,78.29,78.16,78.26,110801.0,70.7483,70.8569,70.7393,70.8298,110801.0
2016-04-12 15:10:00,78.27,78.29,78.22,78.23,67957.0,70.8388,70.8569,70.7936,70.8026,67957.0
2016-04-12 15:20:00,78.23,78.26,78.15,78.19,136114.0,70.8026,70.8298,70.7302,70.7664,136114.0
2016-04-12 15:30:00,78.18,78.26,78.12,78.14,184857.0,70.7574,70.8298,70.7031,70.7212,184857.0
2016-04-12 15:40:00,78.14,78.2,78.08,78.09,690298.0,70.7212,70.7755,70.6669,70.6759,690298.0
2016-04-12 15:50:00,78.09,78.21,78.08,78.18,443876.0,70.6759,70.7845,70.6669,70.7574,443876.0
2016-04-13 09:30:00,78.63,78.81,78.5,78.76,285190.0,71.1647,71.3276,71.047,71.2823,285190.0
2016-04-13 09:40:00,78.76,78.86,78.76,78.86,187853.0,71.2823,71.3728,71.2823,71.3728,187853.0
2016-04-13 09:50:00,78.85,79.04,78.85,79.02,163678.0,71.3638,71.5357,71.3638,71.5176,163678.0
2016-04-13 10:00:00,79.03,79.03,78.96,78.97,105715.0,71.5267,71.5267,71.4633,71.4724,105715.0
2016-04-13 10:10:00,78.97,79.09,78.96,79.05,199733.0,71.4724,71.581,71.4633,71.5448,199733.0
2016-04-13 10:20:00,79.04,79.07,79.01,79.02,138357.0,71.5357,71.5629,71.5086,71.5176,138357.0
2016-04-13 10:30:00,79.04,79.06,78.82,78.85,105043.0,71.5357,71.5538,71.3366,71.3638,105043.0
2016-04-13 10:40:00,78.85,78.96,78.82,78.92,130203.0,71.3638,71.4633,71.3366,71.4271,130203.0
2016-04-13 10:50:00,78.93,79.04,78.87,78.89,179840.0,71.4362,71.5357,71.3819,71.4,179840.0
2016-04-13 11:00:00,78.87,78.99,78.86,78.98,131267.0,71.3819,71.4905,71.3728,71.4814,131267.0
2016-04-13 11:10:00,78.97,79.01,78.92,79.01,49733.0,71.4724,71.5086,71.4271,71.5086,49733.0
2016-04-13 11:20:00,79.01,79.11,79.01,79.1,66846.0,71.5086,71.5991,71.5086,71.59,66846.0
2016-04-13 11:30:00,79.11,79.21,79.11,79.18,87763.0,71.5991,71.6896,71.5991,71.6625,87763.0
2016-04-13 11:40:00,79.19,79.19,79.1,79.11,131412.0,71.6715,71.6715,71.59,71.5991,131412.0
2016-04-13 11:50:00,79.12,79.16,79.09,79.13,45224.0,71.6081,71.6443,71.581,71.6172,45224.0
2016-04-13 12:00:00,79.13,79.14,79.02,79.05,84956.0,71.6172,71.6262,71.5176,71.5448,84956.0
2016-04-13 12:10:00,79.05,79.09,78.93,78.96,42161.0,71.5448,71.581,71.4362,71.4633,42161.0
2016-04-13 12:20:00,78.95,79.05,78.93,79.02,83206.0,71.4543,71.5448,71.4362,71.5176,83206.0
2016-04-13 12:30:00,79.01,79.01,78.93,78.93,36314.0,71.5086,71.5086,71.4362,71.4362,36314.0
2016-04-13 12:40:00,78.92,79.01,78.92,78.98,51607.0,71.4271,71.5086,71.4271,71.4814,51607.0
2016-04-13 12:50:00,78.99,79.0,78.94,78.96,56809.0,71.4905,71.4995,71.4452,71.4633,56809.0
2016-04-13 13:00:00,78.96,78.98,78.89,78.93,59358.0,71.4633,71.4814,71.4,71.4362,59358.0
2016-04-13 13:10:00,78.91,78.93,78.86,78.9,45687.0,71.4181,71.4362,71.3728,71.409,45687.0
2016-04-13 13:20:00,78.9,78.97,78.89,78.93,65778.0,71.409,71.4724,71.4,71.4362,65778.0
2016-04-13 13:30:00,78.93,79.01,78.91,79.01,68078.0,71.4362,71.5086,71.4181,71.5086,68078.0
2016-04-13 13:40:00,79.02,79.04,78.98,79.0,39676.0,71.5176,71.5357,71.4814,71.4995,39676.0
2016-04-13 13:50:00,79.0,79.07,78.99,79.04,55167.0,71.4995,71.5629,71.4905,71.5357,55167.0
2016-04-13 14:00:00,79.05,79.14,79.0,79.13,64121.0,71.5448,71.6262,71.4995,71.6172,64121.0
2016-04-13 14:10:00,79.12,79.18,79.05,79.08,104484.0,71.6081,71.6625,71.5448,71.5719,104484.0
2016-04-13 14:20:00,79.09,79.12,79.03,79.04,134039.0,71.581,71.6081,71.5267,71.5357,134039.0
2016-04-13 14:30:00,79.04,79.14,79.04,79.13,89801.0,71.5357,71.6262,71.5357,71.6172,89801.0
2016-04-13 14:40:00,79.13,79.14,79.07,79.08,72146.0,71.6172,71.6262,71.5629,71.5719,72146.0
2016-04-13 14:50:00,79.09,79.1,79.05,79.07,103172.0,71.581,71.59,71.5448,71.5629,103172.0
2016-04-13 15:00:00,79.06,79.2,79.05,79.18,172284.0,71.5538,71.6806,71.5448,71.6625,172284.0
2016-04-13 15:10:00,79.19,79.22,79.16,79.16,143771.0,71.6715,71.6987,71.6443,71.6443,143771.0
2016-04-13 15:20:00,79.16,79.2,79.13,79.19,175283.0,71.6443,71.6806,71.6172,71.6715,175283.0
2016-04-13 15:30:00,79.2,79.3,79.18,79.26,214802.0,71.6806,71.7711,71.6625,71.7349,214802.0
2016-04-13 15:40:00,79.26,79.27,79.16,79.18,226531.0,71.7349,71.7439,71.6443,71.6625,226531.0
2016-04-13 15:50:00,79.18,79.29,79.18,79.24,480730.0,71.6625,71.762,71.6625,71.7168,480730.0
2016-04-14 09:30:00,79.32,79.47,79.26,79.3,154018.0,71.7892,71.9249,71.7349,71.7711,154018.0
2016-04-14 09:40:00,79.3,79.32,79.19,79.19,113095.0,71.7711,71.7892,71.6715,71.6715,113095.0
2016-04-14 09:50:00,79.18,79.18,79.0,79.1,183950.0,71.6625,71.6625,71.4995,71.59,183950.0
2016-04-14 10:00:00,79.1,79.19,79.06,79.18,86219.0,71.59,71.6715,71.5538,71.6625,86219.0
2016-04-14 10:10:00,79.18,79.25,79.15,79.25,53201.0,71.6625,71.7258,71.6353,71.7258,53201.0
2016-04-14 10:20:00,79.26,79.33,79.26,79.29,67932.0,71.7349,71.7982,71.7349,71.762,67932.0
2016-04-14 10:30:00,79.31,79.34,79.24,79.24,114111.0,71.7801,71.8073,71.7168,71.7168,114111.0
2016-04-14 10:40:00,79.24,79.31,79.19,79.2,52152.0,71.7168,71.7801,71.6715,71.6806,52152.0
2016-04-14 10:50:00,79.21,79.35,79.2,79.28,65576.0,71.6896,71.8163,71.6806,71.753,65576.0
2016-04-14 11:00:00,79.27,79.3,79.25,79.27,53950.0,71.7439,71.7711,71.7258,71.7439,53950.0
2016-04-14 11:10:00,79.27,79.28,79.2,79.26,51342.0,71.7439,71.753,71.6806,71.7349,51342.0
2016-04-14 11:20:00,79.25,79.25,79.15,79.18,60404.0,71.7258,71.7258,71.6353,71.6625,60404.0
2016-04-14 11:30:00,79.18,79.3,79.17,79.29,46290.0,71.6625,71.7711,71.6534,71.762,46290.0
2016-04-14 11:40:00,79.29,79.39,79.28,79.39,30802.0,71.762,71.8525,71.753,71.8525,30802.0
2016-04-14 11:50:00,79.38,79.42,79.36,79.42,34529.0,71.8435,71.8797,71.8254,71.8797,34529.0
2016-04-14 12:00:00,79.42,79.45,79.38,79.44,43657.0,71.8797,71.9068,71.8435,71.8978,43657.0
2016-04-14 12:10:00,79.44,79.46,79.43,79.45,37342.0,71.8978,71.9159,71.8887,71.9068,37342.0
2016-04-14 12:20:00,79.46,79.5,79.41,79.45,38063.0,71.9159,71.9521,71.8706,71.9068,38063.0
2016-04-14 12:30:00,79.45,79.46,79.37,79.43,48830.0,71.9068,71.9159,71.8344,71.8887,48830.0
2016-04-14 12:40:00,79.43,79.48,79.4,79.44,82125.0,71.8887,71.934,71.8616,71.8978,82125.0
2016-04-14 12:50:00,79.44,79.47,79.41,79.46,37352.0,71.8978,71.9249,71.8706,71.9159,37352.0
2016-04-14 13:00:00,79.45,79.51,79.44,79.47,68984.0,71.9068,71.9611,71.8978,71.9249,68984.0
2016-04-14 13:10:00,79.47,79.49,79.41,79.41,37447.0,71.9249,71.943,71.8706,71.8706,37447.0
2016-04-14 13:20:00,79.41,79.41,79.36,79.37,87011.0,71.8706,71.8706,71.8254,71.8344,87011.0
2016-04-14 13:30:00,79.36,79.38,79.28,79.28,45673.0,71.8254,71.8435,71.753,71.753,45673.0
2016-04-14 13:40:00,79.29,79.34,79.27,79.28,54200.0,71.762,71.8073,71.7439,71.753,54200.0
2016-04-14 13:50:00,79.29,79.29,79.21,79.21,42080.0,71.762,71.762,71.6896,71.6896,42080.0
2016-04-14 14:00:00,79.2,79.24,79.16,79.23,60560.0,71.6806,71.7168,71.6443,71.7077,60560.0
2016-04-14 14:10:00,79.23,79.27,79.2,79.23,51987.0,71.7077,71.7439,71.6806,71.7077,51987.0
2016-04-14 14:20:00,79.24,79.27,79.21,79.22,121427.0,71.7168,71.7439,71.6896,71.6987,121427.0
2016-04-14 14:30:00,79.21,79.22,79.15,79.2,63385.0,71.6896,71.6987,71.6353,71.6806,63385.0
2016-04-14 14:40:00,79.2,79.27,79.2,79.24,61449.0,71.6806,71.7439,71.6806,71.7168,61449.0
2016-04-14 14:50:00,79.23,79.32,79.22,79.26,66787.0,71.7077,71.7892,71.6987,71.7349,66787.0
2016-04-14 15:00:00,79.26,79.33,79.25,79.28,58452.0,71.7349,71.7982,71.7258,71.753,58452.0
2016-04-14 15:10:00,79.28,79.28,79.22,79.26,80479.0,71.753,71.753,71.6987,71.7349,80479.0
2016-04-14 15:20:00,79.27,79.3,79.23,79.25,87202.0,71.7439,71.7711,71.7077,71.7258,87202.0
2016-04-14 15:30:00,79.26,79.32,79.24,79.3,96647.0,71.7349,71.7892,71.7168,71.7711,96647.0
2016-04-14 15:40:00,79.3,79.33,79.27,79.27,174158.0,71.7711,71.7982,71.7439,71.7439,174158.0
2016-04-14 15:50:00,79.27,79.29,79.22,79.25,373180.0,71.7439,71.762,71.6987,71.7258,373180.0
2016-04-15 09:30:00,79.28,79.37,79.07,79.11,217322.0,71.753,71.8344,71.5629,71.5991,217322.0
2016-04-15 09:40:00,79.1,79.14,79.05,79.11,138972.0,71.59,71.6262,71.5448,71.5991,138972.0
2016-04-15 09:50:00,79.11,79.19,79.1,79.17,86357.0,71.5991,71.6715,71.59,71.6534,86357.0
2016-04-15 10:00:00,79.17,79.19,79.08,79.14,93961.0,71.6534,71.6715,71.5719,71.6262,93961.0
2016-04-15 10:10:00,79.14,79.21,79.07,79.2,180834.0,71.6262,71.6896,71.5629,71.6806,180834.0
2016-04-15 10:20:00,79.22,79.27,79.17,79.24,82389.0,71.6987,71.7439,71.6534,71.7168,82389.0
2016-04-15 10:30:00,79.24,79.33,79.24,79.32,165374.0,71.7168,71.7982,71.7168,71.7892,165374.0
2016-04-15 10:40:00,79.32,79.42,79.31,79.42,106956.0,71.7892,71.8797,71.7801,71.8797,106956.0
2016-04-15 10:50:00,79.41,79.42,79.36,79.38,100779.0,71.8706,71.8797,71.8254,71.8435,100779.0
2016-04-15 11:00:00,79.37,79.4,79.33,79.38,172432.0,71.8344,71.8616,71.7982,71.8435,172432.0
2016-04-15 11:10:00,79.37,79.44,79.34,79.39,77565.0,71.8344,71.8978,71.8073,71.8525,77565.0
2016-04-15 11:20:00,79.39,79.42,79.36,79.36,46944.0,71.8525,71.8797,71.8254,71.8254,46944.0
2016-04-15 11:30:00,79.37,79.38,79.32,79.33,44533.0,71.8344,71.8435,71.7892,71.7982,44533.0
2016-04-15 11:40:00,79.33,79.37,79.3,79.34,59341.0,71.7982,71.8344,71.7711,71.8073,59341.0
2016-04-15 11:50:00,79.34,79.38,79.32,79.35,54408.0,71.8073,71.8435,71.7892,71.8163,54408.0
2016-04-15 12:00:00,79.34,79.4,79.33,79.4,40232.0,71.8073,71.8616,71.7982,71.8616,40232.0
2016-04-15 12:10:00,79.39,79.42,79.38,79.38,62641.0,71.8525,71.8797,71.8435,71.8435,62641.0
2016-04-15 12:20:00,79.38,79.44,79.38,79.42,55430.0,71.8435,71.8978,71.8435,71.8797,55430.0
2016-04-15 12:30:00,79.42,79.43,79.35,79.35,38786.0,71.8797,71.8887,71.8163,71.8163,38786.0
2016-04-15 12:40:00,79.35,79.35,79.31,79.35,21914.0,71.8163,71.8163,71.7801,71.8163,21914.0
2016-04-15 12:50:00,79.35,79.36,79.3,79.3,36605.0,71.8163,71.8254,71.7711,71.7711,36605.0
2016-04-15 13:00:00,79.31,79.32,79.28,79.29,37977.0,71.7801,71.7892,71.753,71.762,37977.0
2016-04-15 13:10:00,79.29,79.31,79.27,79.28,30679.0,71.762,71.7801,71.7439,71.753,30679.0
2016-04-15 13:20:00,79.28,79.32,79.28,79.31,43491.0,71.753,71.7892,71.753,71.7801,43491.0
2016-04-15 13:30:00,79.3,79.32,79.24,79.24,46096.0,71.7711,71.7892,71.7168,71.7168,46096.0
2016-04-15 13:40:00,79.25,79.32,79.23,79.3,41073.0,71.7258,71.7892,71.7077,71.7711,41073.0
2016-04-15 13:50:00,79.31,79.31,79.27,79.29,99351.0,71.7801,71.7801,71.7439,71.762,99351.0
2016-04-15 14:00:00,79.28,79.32,79.27,79.29,43585.0,71.753,71.7892,71.7439,71.762,43585.0
2016-04-15 14:10:00,79.29,79.32,79.26,79.31,65389.0,71.762,71.7892,71.7349,71.7801,65389.0
2016-04-15 14:20:00,79.31,79.36,79.3,79.36,42831.0,71.7801,71.8254,71.7711,71.8254,42831.0
2016-04-15 14:30:00,79.37,79.39,79.34,79.39,69714.0,71.8344,71.8525,71.8073,71.8525,69714.0
2016-04-15 14:40:00,79.39,79.41,79.37,79.39,97583.0,71.8525,71.8706,71.8344,71.8525,97583.0
2016-04-15 14:50:00,79.39,79.44,79.37,79.44,164718.0,71.8525,71.8978,71.8344,71.8978,164718.0
2016-04-15 15:00:00,79.44,79.47,79.42,79.44,84578.0,71.8978,71.9249,71.8797,71.8978,84578.0
2016-04-15 15:10:00,79.44,79.48,79.43,79.46,70946.0,71.8978,71.934,71.8887,71.9159,70946.0
2016-04-15 15:20:00,79.45,79.51,79.45,79.5,220323.0,71.9068,71.9611,71.9068,71.9521,220323.0
2016-04-15 15:30:00,79.51,79.54,79.46,79.46,168551.0,71.9611,71.9883,71.9159,71.9159,168551.0
2016-04-15 15:40:00,79.47,79.47,79.42,79.44,123078.0,71.9249,71.9249,71.8797,71.8978,123078.0
2016-04-15 15:50:00,79.44,79.51,79.44,79.47,675932.0,71.8978,71.9611,71.8978,71.9249,675932.0
2016-04-18 09:30:00,79.49,79.79,79.27,79.79,272344.0,71.943,72.2145,71.7439,72.2145,272344.0
2016-04-18 09:40:00,79.79,79.9,79.76,79.86,126653.0,72.2145,72.3141,72.1874,72.2779,126653.0
2016-04-18 09:50:00,79.86,79.88,79.8,79.85,85230.0,72.2779,72.296,72.2236,72.2688,85230.0
2016-04-18 10:00:00,79.85,80.07,79.85,80.0,132028.0,72.2688,72.468,72.2688,72.4046,132028.0
2016-04-18 10:10:00,80.0,80.14,79.99,80.08,86897.0,72.4046,72.5313,72.3955,72.477,86897.0
2016-04-18 10:20:00,80.09,80.18,80.08,80.13,148233.0,72.4861,72.5675,72.477,72.5223,148233.0
2016-04-18 10:30:00,80.13,80.2,80.12,80.12,147819.0,72.5223,72.5856,72.5132,72.5132,147819.0
2016-04-18 10:40:00,80.12,80.15,80.07,80.07,50080.0,72.5132,72.5404,72.468,72.468,50080.0
2016-04-18 10:50:00,80.08,80.16,80.05,80.06,77783.0,72.477,72.5494,72.4499,72.4589,77783.0
2016-04-18 11:00:00,80.05,80.06,79.94,79.96,35334.0,72.4499,72.4589,72.3503,72.3684,35334.0
2016-04-18 11:10:00,79.96,80.0,79.91,79.92,127321.0,72.3684,72.4046,72.3231,72.3322,127321.0
2016-04-18 11:20:00,79.92,79.98,79.91,79.93,113916.0,72.3322,72.3865,72.3231,72.3412,113916.0
2016-04-18 11:30:00,79.93,79.97,79.87,79.93,121117.0,72.3412,72.3774,72.2869,72.3412,121117.0
2016-04-18 11:40:00,79.93,79.95,79.89,79.91,58093.0,72.3412,72.3593,72.305,72.3231,58093.0
2016-04-18 11:50:00,79.91,79.94,79.87,79.91,123179.0,72.3231,72.3503,72.2869,72.3231,123179.0
2016-04-18 12:00:00,79.91,79.98,79.9,79.97,29144.0,72.3231,72.3865,72.3141,72.3774,29144.0
2016-04-18 12:10:00,79.98,79.99,79.95,79.96,36347.0,72.3865,72.3955,72.3593,72.3684,36347.0
2016-04-18 12:20:00,79.96,80.02,79.96,79.98,147062.0,72.3684,72.4227,72.3684,72.3865,147062.0
2016-04-18 12:30:00,79.98,80.07,79.97,80.05,86257.0,72.3865,72.468,72.3774,72.4499,86257.0
2016-04-18 12:40:00,80.04,80.05,79.99,80.01,38268.0,72.4408,72.4499,72.3955,72.4136,38268.0
2016-04-18 12:50:00,80.02,80.03,79.98,79.99,79873.0,72.4227,72.4317,72.3865,72.3955,79873.0
2016-04-18 13:00:00,79.98,79.99,79.95,79.96,46518.0,72.3865,72.3955,72.3593,72.3684,46518.0
2016-04-18 13:10:00,79.96,79.96,79.92,79.92,56737.0,72.3684,72.3684,72.3322,72.3322,56737.0
2016-04-18 13:20:00,79.93,79.99,79.92,79.97,49747.0,72.3412,72.3955,72.3322,72.3774,49747.0
2016-04-18 13:30:00,79.98,80.0,79.96,79.99,121472.0,72.3865,72.4046,72.3684,72.3955,121472.0
2016-04-18 13:40:00,79.99,80.05,79.98,80.02,64113.0,72.3955,72.4499,72.3865,72.4227,64113.0
2016-04-18 13:50:00,80.01,80.03,79.99,80.01,58276.0,72.4136,72.4317,72.3955,72.4136,58276.0
2016-04-18 14:00:00,80.01,80.02,79.96,79.99,58478.0,72.4136,72.4227,72.3684,72.3955,58478.0
2016-04-18 14:10:00,79.98,80.06,79.96,80.06,35082.0,72.3865,72.4589,72.3684,72.4589,35082.0
2016-04-18 14:20:00,80.06,80.11,80.05,80.09,107478.0,72.4589,72.5042,72.4499,72.4861,107478.0
2016-04-18 14:30:00,80.08,80.17,80.06,80.15,94659.0,72.477,72.5585,72.4589,72.5404,94659.0
2016-04-18 14:40:00,80.16,80.2,80.15,80.18,108338.0,72.5494,72.5856,72.5404,72.5675,108338.0
2016-04-18 14:50:00,80.19,80.21,80.14,80.16,81088.0,72.5766,72.5947,72.5313,72.5494,81088.0
2016-04-18 15:00:00,80.15,80.16,80.08,80.1,77772.0,72.5404,72.5494,72.477,72.4951,77772.0
2016-04-18 15:10:00,80.1,80.13,80.06,80.13,153044.0,72.4951,72.5223,72.4589,72.5223,153044.0
2016-04-18 15:20:00,80.13,80.15,80.08,80.11,183745.0,72.5223,72.5404,72.477,72.5042,183745.0
2016-04-18 15:30:00,80.1,80.14,80.07,80.12,115560.0,72.4951,72.5313,72.468,72.5132,115560.0
2016-04-18 15:40:00,80.13,80.22,80.12,80.17,163934.0,72.5223,72.6037,72.5132,72.5585,163934.0
2016-04-18 15:50:00,80.17,80.22,80.15,80.22,417588.0,72.5585,72.6037,72.5404,72.6037,417588.0
2016-04-19 09:30:00,80.34,80.46,80.25,80.33,295937.0,72.7123,72.8209,72.6309,72.7033,295937.0
2016-04-19 09:40:00,80.32,80.35,80.19,80.22,233000.0,72.6942,72.7214,72.5766,72.6037,233000.0
2016-04-19 09:50:00,80.21,80.27,80.14,80.23,266272.0,72.5947,72.649,72.5313,72.6128,266272.0
2016-04-19 10:00:00,80.23,80.26,80.17,80.23,301640.0,72.6128,72.6399,72.5585,72.6128,301640.0
2016-04-19 10:10:00,80.22,80.32,80.21,80.31,93384.0,72.6037,72.6942,72.5947,72.6852,93384.0
2016-04-19 10:20:00,80.32,80.35,80.28,80.31,64633.0,72.6942,72.7214,72.658,72.6852,64633.0
2016-04-19 10:30:00,80.3,80.37,80.24,80.27,78232.0,72.6761,72.7395,72.6218,72.649,78232.0
2016-04-19 10:40:00,80.26,80.3,80.15,80.16,65116.0,72.6399,72.6761,72.5404,72.5494,65116.0
2016-04-19 10:50:00,80.19,80.28,80.16,80.23,49211.0,72.5766,72.658,72.5494,72.6128,49211.0
2016-04-19 11:00:00,80.23,80.26,80.17,80.17,44085.0,72.6128,72.6399,72.5585,72.5585,44085.0
2016-04-19 11:10:00,80.17,80.18,80.04,80.05,67391.0,72.5585,72.5675,72.4408,72.4499,67391.0
2016-04-19 11:20:00,80.05,80.06,79.99,80.02,29678.0,72.4499,72.4589,72.3955,72.4227,29678.0
2016-04-19 11:30:00,80.02,80.14,79.98,80.14,64263.0,72.4227,72.5313,72.3865,72.5313,64263.0
2016-04-19 11:40:00,80.13,80.15,80.09,80.11,49346.0,72.5223,72.5404,72.4861,72.5042,49346.0
2016-04-19 11:50:00,80.1,80.1,79.91,79.92,146345.0,72.4951,72.4951,72.3231,72.3322,146345.0
2016-04-19 12:00:00,79.92,79.93,79.82,79.83,64878.0,72.3322,72.3412,72.2417,72.2507,64878.0
2016-04-19 12:10:00,79.83,79.83,79.72,79.72,107684.0,72.2507,72.2507,72.1512,72.1512,107684.0
2016-04-19 12:20:00,79.71,79.74,79.68,79.74,79955.0,72.1421,72.1693,72.115,72.1693,79955.0
2016-04-19 12:30:00,79.74,79.75,79.62,79.65,110085.0,72.1693,72.1783,72.0607,72.0878,110085.0
2016-04-19 12:40:00,79.64,79.64,79.51,79.54,89850.0,72.0788,72.0788,71.9611,71.9883,89850.0
2016-04-19 12:50:00,79.52,79.68,79.5,79.66,93851.0,71.9702,72.115,71.9521,72.0969,93851.0
2016-04-19 13:00:00,79.66,79.72,79.64,79.7,32131.0,72.0969,72.1512,72.0788,72.1331,32131.0
2016-04-19 13:10:00,79.7,79.73,79.68,79.69,20389.0,72.1331,72.1602,72.115,72.124,20389.0
2016-04-19 13:20:00,79.69,79.81,79.68,79.75,32207.0,72.124,72.2326,72.115,72.1783,32207.0
2016-04-19 13:30:00,79.74,79.78,79.72,79.73,59013.0,72.1693,72.2055,72.1512,72.1602,59013.0
2016-04-19 13:40:00,79.74,79.84,79.73,79.84,52430.0,72.1693,72.2598,72.1602,72.2598,52430.0
2016-04-19 13:50:00,79.84,79.87,79.83,79.84,55140.0,72.2598,72.2869,72.2507,72.2598,55140.0
2016-04-19 14:00:00,79.85,79.9,79.82,79.84,72609.0,72.2688,72.3141,72.2417,72.2598,72609.0
2016-04-19 14:10:00,79.84,79.87,79.82,79.84,54104.0,72.2598,72.2869,72.2417,72.2598,54104.0
2016-04-19 14:20:00,79.84,79.87,79.78,79.78,83343.0,72.2598,72.2869,72.2055,72.2055,83343.0
2016-04-19 14:30:00,79.78,79.82,79.76,79.77,43446.0,72.2055,72.2417,72.1874,72.1964,43446.0
2016-04-19 14:40:00,79.77,79.84,79.76,79.84,226843.0,72.1964,72.2598,72.1874,72.2598,226843.0
2016-04-19 14:50:00,79.83,79.84,79.77,79.77,45416.0,72.2507,72.2598,72.1964,72.1964,45416.0
2016-04-19 15:00:00,79.76,79.8,79.72,79.76,60170.0,72.1874,72.2236,72.1512,72.1874,60170.0
2016-04-19 15:10:00,79.76,79.88,79.75,79.83,69957.0,72.1874,72.296,72.1783,72.2507,69957.0
2016-04-19 15:20:00,79.82,79.88,79.79,79.82,53890.0,72.2417,72.296,72.2145,72.2417,53890.0
2016-04-19 15:30:00,79.82,79.87,79.8,79.85,89462.0,72.2417,72.2869,72.2236,72.2688,89462.0
2016-04-19 15:40:00,79.86,79.86,79.77,79.8,94444.0,72.2779,72.2779,72.1964,72.2236,94444.0
2016-04-19 15:50:00,79.8,79.84,79.74,79.81,271332.0,72.2236,72.2598,72.1693,72.2326,271332.0
2016-04-20 09:30:00,80.0,80.0,79.7,79.78,197977.0,72.4046,72.4046,72.1331,72.2055,197977.0
2016-04-20 09:40:00,79.77,79.84,79.66,79.82,134404.0,72.1964,72.2598,72.0969,72.2417,134404.0
2016-04-20 09:50:00,79.83,79.92,79.81,79.83,91984.0,72.2507,72.3322,72.2326,72.2507,91984.0
2016-04-20 10:00:00,79.83,79.9,79.79,79.83,103946.0,72.2507,72.3141,72.2145,72.2507,103946.0
2016-04-20 10:10:00,79.83,79.85,79.78,79.82,113997.0,72.2507,72.2688,72.2055,72.2417,113997.0
2016-04-20 10:20:00,79.81,79.86,79.73,79.76,74168.0,72.2326,72.2779,72.1602,72.1874,74168.0
2016-04-20 10:30:00,79.78,79.81,79.61,79.62,98448.0,72.2055,72.2326,72.0516,72.0607,98448.0
2016-04-20 10:40:00,79.61,79.61,79.52,79.57,180966.0,72.0516,72.0516,71.9702,72.0154,180966.0
2016-04-20 10:50:00,79.57,79.72,79.55,79.7,163462.0,72.0154,72.1512,71.9973,72.1331,163462.0
2016-04-20 11:00:00,79.71,79.85,79.67,79.84,83926.0,72.1421,72.2688,72.1059,72.2598,83926.0
2016-04-20 11:10:00,79.84,79.89,79.82,79.88,61908.0,72.2598,72.305,72.2417,72.296,61908.0
2016-04-20 11:20:00,79.89,79.97,79.89,79.94,76572.0,72.305,72.3774,72.305,72.3503,76572.0
2016-04-20 11:30:00,79.95,79.97,79.9,79.96,112057.0,72.3593,72.3774,72.3141,72.3684,112057.0
2016-04-20 11:40:00,79.95,80.0,79.93,79.96,103942.0,72.3593,72.4046,72.3412,72.3684,103942.0
2016-04-20 11:50:00,79.97,79.98,79.93,79.94,124544.0,72.3774,72.3865,72.3412,72.3503,124544.0
2016-04-20 12:00:00,79.95,79.97,79.91,79.94,86157.0,72.3593,72.3774,72.3231,72.3503,86157.0
2016-04-20 12:10:00,79.95,80.01,79.9,80.01,69163.0,72.3593,72.4136,72.3141,72.4136,69163.0
2016-04-20 12:20:00,80.0,80.03,79.98,80.03,46473.0,72.4046,72.4317,72.3865,72.4317,46473.0
2016-04-20 12:30:00,80.03,80.1,80.0,80.09,57281.0,72.4317,72.4951,72.4046,72.4861,57281.0
2016-04-20 12:40:00,80.09,80.1,80.04,80.06,82399.0,72.4861,72.4951,72.4408,72.4589,82399.0
2016-04-20 12:50:00,80.07,80.07,79.99,80.01,44838.0,72.468,72.468,72.3955,72.4136,44838.0
2016-04-20 13:00:00,80.02,80.05,79.95,79.97,62813.0,72.4227,72.4499,72.3593,72.3774,62813.0
2016-04-20 13:10:00,79.96,80.01,79.96,79.97,44893.0,72.3684,72.4136,72.3684,72.3774,44893.0
2016-04-20 13:20:00,79.98,80.02,79.96,79.99,65598.0,72.3865,72.4227,72.3684,72.3955,65598.0
2016-04-20 13:30:00,80.0,80.06,79.99,80.01,86095.0,72.4046,72.4589,72.3955,72.4136,86095.0
2016-04-20 13:40:00,80.0,80.07,80.0,80.05,150570.0,72.4046,72.468,72.4046,72.4499,150570.0
2016-04-20 13:50:00,80.06,80.09,80.05,80.06,64810.0,72.4589,72.4861,72.4499,72.4589,64810.0
2016-04-20 14:00:00,80.06,80.07,80.03,80.03,82878.0,72.4589,72.468,72.4317,72.4317,82878.0
2016-04-20 14:10:00,80.04,80.12,80.04,80.1,84337.0,72.4408,72.5132,72.4408,72.4951,84337.0
2016-04-20 14:20:00,80.1,80.17,80.1,80.1,77948.0,72.4951,72.5585,72.4951,72.4951,77948.0
2016-04-20 14:30:00,80.1,80.15,80.1,80.12,70187.0,72.4951,72.5404,72.4951,72.5132,70187.0
2016-04-20 14:40:00,80.11,80.14,80.07,80.08,45725.0,72.5042,72.5313,72.468,72.477,45725.0
2016-04-20 14:50:00,80.09,80.12,80.08,80.09,316993.0,72.4861,72.5132,72.477,72.4861,316993.0
2016-04-20 15:00:00,80.09,80.13,80.07,80.09,283571.0,72.4861,72.5223,72.468,72.4861,283571.0
2016-04-20 15:10:00,80.09,80.1,79.99,80.0,168422.0,72.4861,72.4951,72.3955,72.4046,168422.0
2016-04-20 15:20:00,80.0,80.02,79.97,80.0,164253.0,72.4046,72.4227,72.3774,72.4046,164253.0
2016-04-20 15:30:00,80.0,80.0,79.92,79.92,143153.0,72.4046,72.4046,72.3322,72.3322,143153.0
2016-04-20 15:40:00,79.93,79.94,79.86,79.89,111664.0,72.3412,72.3503,72.2779,72.305,111664.0
2016-04-20 15:50:00,79.89,79.94,79.84,79.86,265708.0,72.305,72.3503,72.2598,72.2779,265708.0
2016-04-21 09:30:00,80.11,80.16,80.0,80.03,207358.0,72.5042,72.5494,72.4046,72.4317,207358.0
2016-04-21 09:40:00,80.02,80.02,79.81,79.83,279290.0,72.4227,72.4227,72.2326,72.2507,279290.0
2016-04-21 09:50:00,79.83,79.93,79.83,79.89,218659.0,72.2507,72.3412,72.2507,72.305,218659.0
2016-04-21 10:00:00,79.9,79.95,79.81,79.86,212004.0,72.3141,72.3593,72.2326,72.2779,212004.0
2016-04-21 10:10:00,79.85,79.98,79.79,79.97,173141.0,72.2688,72.3865,72.2145,72.3774,173141.0
2016-04-21 10:20:00,79.98,80.06,79.95,80.0,162123.0,72.3865,72.4589,72.3593,72.4046,162123.0
2016-04-21 10:30:00,80.01,80.16,79.94,80.16,112377.0,72.4136,72.5494,72.3503,72.5494,112377.0
2016-04-21 10:40:00,80.16,80.18,80.1,80.1,58520.0,72.5494,72.5675,72.4951,72.4951,58520.0
2016-04-21 10:50:00,80.1,80.17,80.1,80.14,41182.0,72.4951,72.5585,72.4951,72.5313,41182.0
2016-04-21 11:00:00,80.13,80.26,80.12,80.19,66812.0,72.5223,72.6399,72.5132,72.5766,66812.0
2016-04-21 11:10:00,80.19,80.19,80.06,80.07,51523.0,72.5766,72.5766,72.4589,72.468,51523.0
2016-04-21 11:20:00,80.08,80.17,80.06,80.15,49602.0,72.477,72.5585,72.4589,72.5404,49602.0
2016-04-21 11:30:00,80.15,80.16,80.02,80.05,45527.0,72.5404,72.5494,72.4227,72.4499,45527.0
2016-04-21 11:40:00,80.04,80.04,79.94,79.95,47487.0,72.4408,72.4408,72.3503,72.3593,47487.0
2016-04-21 11:50:00,79.95,80.03,79.92,79.94,53963.0,72.3593,72.4317,72.3322,72.3503,53963.0
2016-04-21 12:00:00,79.94,79.94,79.84,79.84,50662.0,72.3503,72.3503,72.2598,72.2598,50662.0
2016-04-21 12:10:00,79.84,79.86,79.76,79.85,39874.0,72.2598,72.2779,72.1874,72.2688,39874.0
2016-04-21 12:20:00,79.85,79.89,79.8,79.86,31908.0,72.2688,72.305,72.2236,72.2779,31908.0
2016-04-21 12:30:00,79.87,79.93,79.86,79.89,25409.0,72.2869,72.3412,72.2779,72.305,25409.0
2016-04-21 12:40:00,79.89,79.98,79.87,79.91,33557.0,72.305,72.3865,72.2869,72.3231,33557.0
2016-04-21 12:50:00,79.91,79.95,79.85,79.88,152473.0,72.3231,72.3593,72.2688,72.296,152473.0
2016-04-21 13:00:00,79.88,79.96,79.83,79.83,194348.0,72.296,72.3684,72.2507,72.2507,194348.0
2016-04-21 13:10:00,79.83,79.87,79.79,79.83,60847.0,72.2507,72.2869,72.2145,72.2507,60847.0
2016-04-21 13:20:00,79.84,79.9,79.83,79.83,59109.0,72.2598,72.3141,72.2507,72.2507,59109.0
2016-04-21 13:30:00,79.82,79.91,79.79,79.88,59389.0,72.2417,72.3231,72.2145,72.296,59389.0
2016-04-21 13:40:00,79.87,79.91,79.84,79.85,57764.0,72.2869,72.3231,72.2598,72.2688,57764.0
2016-04-21 13:50:00,79.84,79.84,79.79,79.79,46208.0,72.2598,72.2598,72.2145,72.2145,46208.0
2016-04-21 14:00:00,79.78,79.8,79.72,79.74,61230.0,72.2055,72.2236,72.1512,72.1693,61230.0
2016-04-21 14:10:00,79.73,79.8,79.71,79.74,73725.0,72.1602,72.2236,72.1421,72.1693,73725.0
2016-04-21 14:20:00,79.74,79.79,79.74,79.77,58855.0,72.1693,72.2145,72.1693,72.1964,58855.0
2016-04-21 14:30:00,79.76,79.76,79.66,79.67,101555.0,72.1874,72.1874,72.0969,72.1059,101555.0
2016-04-21 14:40:00,79.67,79.73,79.65,79.73,60297.0,72.1059,72.1602,72.0878,72.1602,60297.0
2016-04-21 14:50:00,79.74,79.77,79.68,79.74,122951.0,72.1693,72.1964,72.115,72.1693,122951.0
2016-04-21 15:00:00,79.73,79.8,79.73,79.74,68120.0,72.1602,72.2236,72.1602,72.1693,68120.0
2016-04-21 15:10:00,79.74,79.78,79.65,79.67,95435.0,72.1693,72.2055,72.0878,72.1059,95435.0
2016-04-21 15:20:00,79.67,79.7,79.59,79.59,89577.0,72.1059,72.1331,72.0335,72.0335,89577.0
2016-04-21 15:30:00,79.59,79.71,79.59,79.66,103625.0,72.0335,72.1421,72.0335,72.0969,103625.0
2016-04-21 15:40:00,79.66,79.74,79.66,79.72,121108.0,72.0969,72.1693,72.0969,72.1512,121108.0
2016-04-21 15:50:00,79.72,79.72,79.64,79.65,308600.0,72.1512,72.1512,72.0788,72.0878,308600.0
2016-04-22 09:30:00,79.66,79.91,79.53,79.77,411230.0,72.0969,72.3231,71.9792,72.1964,411230.0
2016-04-22 09:40:00,79.78,79.8,79.65,79.69,148781.0,72.2055,72.2236,72.0878,72.124,148781.0
2016-04-22 09:50:00,79.68,79.76,79.65,79.72,139407.0,72.115,72.1874,72.0878,72.1512,139407.0
2016-04-22 10:00:00,79.73,79.77,79.54,79.55,104017.0,72.1602,72.1964,71.9883,71.9973,104017.0
2016-04-22 10:10:00,79.55,79.6,79.4,79.4,80031.0,71.9973,72.0426,71.8616,71.8616,80031.0
2016-04-22 10:20:00,79.4,79.41,79.19,79.32,165520.0,71.8616,71.8706,71.6715,71.7892,165520.0
2016-04-22 10:30:00,79.33,79.4,79.21,79.22,62253.0,71.7982,71.8616,71.6896,71.6987,62253.0
2016-04-22 10:40:00,79.22,79.23,78.97,78.99,256127.0,71.6987,71.7077,71.4724,71.4905,256127.0
2016-04-22 10:50:00,78.99,79.07,78.97,79.06,82087.0,71.4905,71.5629,71.4724,71.5538,82087.0
2016-04-22 11:00:00,79.07,79.14,79.05,79.06,72964.0,71.5629,71.6262,71.5448,71.5538,72964.0
2016-04-22 11:10:00,79.07,79.1,79.0,79.07,142851.0,71.5629,71.59,71.4995,71.5629,142851.0
2016-04-22 11:20:00,79.07,79.15,79.05,79.13,81226.0,71.5629,71.6353,71.5448,71.6172,81226.0
2016-04-22 11:30:00,79.12,79.27,79.12,79.23,63710.0,71.6081,71.7439,71.6081,71.7077,63710.0
2016-04-22 11:40:00,79.22,79.24,79.15,79.21,55778.0,71.6987,71.7168,71.6353,71.6896,55778.0
2016-04-22 11:50:00,79.22,79.26,79.15,79.26,95391.0,71.6987,71.7349,71.6353,71.7349,95391.0
2016-04-22 12:00:00,79.26,79.28,79.22,79.26,51140.0,71.7349,71.753,71.6987,71.7349,51140.0
2016-04-22 12:10:00,79.26,79.28,79.2,79.21,24945.0,71.7349,71.753,71.6806,71.6896,24945.0
2016-04-22 12:20:00,79.21,79.21,79.12,79.14,33191.0,71.6896,71.6896,71.6081,71.6262,33191.0
2016-04-22 12:30:00,79.14,79.22,79.12,79.22,36866.0,71.6262,71.6987,71.6081,71.6987,36866.0
2016-04-22 12:40:00,79.21,79.24,79.13,79.17,32553.0,71.6896,71.7168,71.6172,71.6534,32553.0
2016-04-22 12:50:00,79.16,79.23,79.14,79.2,32175.0,71.6443,71.7077,71.6262,71.6806,32175.0
2016-04-22 13:00:00,79.21,79.29,79.21,79.28,30467.0,71.6896,71.762,71.6896,71.753,30467.0
2016-04-22 13:10:00,79.28,79.32,79.24,79.26,46315.0,71.753,71.7892,71.7168,71.7349,46315.0
2016-04-22 13:20:00,79.25,79.27,79.2,79.22,40601.0,71.7258,71.7439,71.6806,71.6987,40601.0
2016-04-22 13:30:00,79.22,79.27,79.18,79.26,84051.0,71.6987,71.7439,71.6625,71.7349,84051.0
2016-04-22 13:40:00,79.26,79.41,79.26,79.36,113480.0,71.7349,71.8706,71.7349,71.8254,113480.0
2016-04-22 13:50:00,79.37,79.41,79.31,79.33,56114.0,71.8344,71.8706,71.7801,71.7982,56114.0
2016-04-22 14:00:00,79.33,79.41,79.33,79.34,51730.0,71.7982,71.8706,71.7982,71.8073,51730.0
2016-04-22 14:10:00,79.34,79.38,79.29,79.36,49324.0,71.8073,71.8435,71.762,71.8254,49324.0
2016-04-22 14:20:00,79.36,79.47,79.35,79.45,69910.0,71.8254,71.9249,71.8163,71.9068,69910.0
2016-04-22 14:30:00,79.46,79.48,79.43,79.45,175440.0,71.9159,71.934,71.8887,71.9068,175440.0
2016-04-22 14:40:00,79.45,79.51,79.44,79.46,68434.0,71.9068,71.9611,71.8978,71.9159,68434.0
2016-04-22 14:50:00,79.45,79.47,79.41,79.45,51762.0,71.9068,71.9249,71.8706,71.9068,51762.0
2016-04-22 15:00:00,79.46,79.47,79.39,79.44,68842.0,71.9159,71.9249,71.8525,71.8978,68842.0
2016-04-22 15:10:00,79.45,79.51,79.38,79.41,168878.0,71.9068,71.9611,71.8435,71.8706,168878.0
2016-04-22 15:20:00,79.41,79.46,79.37,79.45,154429.0,71.8706,71.9159,71.8344,71.9068,154429.0
2016-04-22 15:30:00,79.44,79.45,79.37,79.4,119456.0,71.8978,71.9068,71.8344,71.8616,119456.0
2016-04-22 15:40:00,79.4,79.47,79.38,79.47,171456.0,71.8616,71.9249,71.8435,71.9249,171456.0
2016-04-22 15:50:00,79.46,79.5,79.41,79.45,722722.0,71.9159,71.9521,71.8706,71.9068,722722.0
2016-04-25 09:30:00,79.31,79.37,79.2,79.22,313924.0,71.7801,71.8344,71.6806,71.6987,313924.0
2016-04-25 09:40:00,79.22,79.22,79.09,79.12,195223.0,71.6987,71.6987,71.581,71.6081,195223.0
2016-04-25 09:50:00,79.11,79.12,79.03,79.08,109408.0,71.5991,71.6081,71.5267,71.5719,109408.0
2016-04-25 10:00:00,79.07,79.15,79.02,79.07,232538.0,71.5629,71.6353,71.5176,71.5629,232538.0
2016-04-25 10:10:00,79.08,79.12,78.99,79.01,104813.0,71.5719,71.6081,71.4905,71.5086,104813.0
2016-04-25 10:20:00,79.01,79.07,78.99,79.06,68121.0,71.5086,71.5629,71.4905,71.5538,68121.0
2016-04-25 10:30:00,79.06,79.1,79.0,79.07,77583.0,71.5538,71.59,71.4995,71.5629,77583.0
2016-04-25 10:40:00,79.06,79.13,79.05,79.09,39305.0,71.5538,71.6172,71.5448,71.581,39305.0
2016-04-25 10:50:00,79.09,79.12,79.02,79.03,38719.0,71.581,71.6081,71.5176,71.5267,38719.0
2016-04-25 11:00:00,79.03,79.08,78.99,78.99,85972.0,71.5267,71.5719,71.4905,71.4905,85972.0
2016-04-25 11:10:00,78.99,79.15,78.98,79.13,42691.0,71.4905,71.6353,71.4814,71.6172,42691.0
2016-04-25 11:20:00,79.14,79.22,79.13,79.2,79816.0,71.6262,71.6987,71.6172,71.6806,79816.0
2016-04-25 11:30:00,79.2,79.21,79.13,79.13,90085.0,71.6806,71.6896,71.6172,71.6172,90085.0
2016-04-25 11:40:00,79.13,79.18,79.11,79.11,110349.0,71.6172,71.6625,71.5991,71.5991,110349.0
2016-04-25 11:50:00,79.11,79.17,79.09,79.12,94204.0,71.5991,71.6534,71.581,71.6081,94204.0
2016-04-25 12:00:00,79.12,79.18,79.12,79.13,96987.0,71.6081,71.6625,71.6081,71.6172,96987.0
2016-04-25 12:10:00,79.12,79.18,79.08,79.16,27941.0,71.6081,71.6625,71.5719,71.6443,27941.0
2016-04-25 12:20:00,79.16,79.19,79.14,79.18,20716.0,71.6443,71.6715,71.6262,71.6625,20716.0
2016-04-25 12:30:00,79.19,79.22,79.13,79.16,49868.0,71.6715,71.6987,71.6172,71.6443,49868.0
2016-04-25 12:40:00,79.16,79.21,79.14,79.2,45201.0,71.6443,71.6896,71.6262,71.6806,45201.0
2016-04-25 12:50:00,79.21,79.39,79.21,79.36,89096.0,71.6896,71.8525,71.6896,71.8254,89096.0
2016-04-25 13:00:00,79.37,79.41,79.37,79.37,49191.0,71.8344,71.8706,71.8344,71.8344,49191.0
2016-04-25 13:10:00,79.38,79.48,79.38,79.43,51983.0,71.8435,71.934,71.8435,71.8887,51983.0
2016-04-25 13:20:00,79.44,79.46,79.36,79.4,81124.0,71.8978,71.9159,71.8254,71.8616,81124.0
2016-04-25 13:30:00,79.4,79.41,79.36,79.38,60698.0,71.8616,71.8706,71.8254,71.8435,60698.0
2016-04-25 13:40:00,79.38,79.42,79.35,79.39,38184.0,71.8435,71.8797,71.8163,71.8525,38184.0
2016-04-25 13:50:00,79.39,79.45,79.38,79.43,44493.0,71.8525,71.9068,71.8435,71.8887,44493.0
2016-04-25 14:00:00,79.43,79.48,79.34,79.37,68313.0,71.8887,71.934,71.8073,71.8344,68313.0
2016-04-25 14:10:00,79.38,79.41,79.34,79.39,52052.0,71.8435,71.8706,71.8073,71.8525,52052.0
2016-04-25 14:20:00,79.4,79.48,79.34,79.47,63089.0,71.8616,71.934,71.8073,71.9249,63089.0
2016-04-25 14:30:00,79.47,79.48,79.41,79.44,84456.0,71.9249,71.934,71.8706,71.8978,84456.0
2016-04-25 14:40:00,79.44,79.47,79.39,79.39,74829.0,71.8978,71.9249,71.8525,71.8525,74829.0
2016-04-25 14:50:00,79.39,79.51,79.38,79.5,69051.0,71.8525,71.9611,71.8435,71.9521,69051.0
2016-04-25 15:00:00,79.5,79.51,79.38,79.39,92800.0,71.9521,71.9611,71.8435,71.8525,92800.0
2016-04-25 15:10:00,79.39,79.42,79.33,79.38,98916.0,71.8525,71.8797,71.7982,71.8435,98916.0
2016-04-25 15:20:00,79.39,79.41,79.34,79.37,128812.0,71.8525,71.8706,71.8073,71.8344,128812.0
2016-04-25 15:30:00,79.37,79.45,79.34,79.42,130072.0,71.8344,71.9068,71.8073,71.8797,130072.0
2016-04-25 15:40:00,79.43,79.47,79.41,79.44,97404.0,71.8887,71.9249,71.8706,71.8978,97404.0
2016-04-25 15:50:00,79.44,79.56,79.4,79.56,384797.0,71.8978,72.0064,71.8616,72.0064,384797.0
2016-04-26 09:30:00,79.69,79.69,79.45,79.64,146851.0,72.124,72.124,71.9068,72.0788,146851.0
2016-04-26 09:40:00,79.64,79.88,79.64,79.87,138896.0,72.0788,72.296,72.0788,72.2869,138896.0
2016-04-26 09:50:00,79.88,79.98,79.81,79.97,139023.0,72.296,72.3865,72.2326,72.3774,139023.0
2016-04-26 10:00:00,79.98,80.0,79.76,79.77,119753.0,72.3865,72.4046,72.1874,72.1964,119753.0
2016-04-26 10:10:00,79.78,79.8,79.59,79.69,135209.0,72.2055,72.2236,72.0335,72.124,135209.0
2016-04-26 10:20:00,79.68,79.72,79.47,79.47,87866.0,72.115,72.1512,71.9249,71.9249,87866.0
2016-04-26 10:30:00,79.46,79.54,79.43,79.47,46007.0,71.9159,71.9883,71.8887,71.9249,46007.0
2016-04-26 10:40:00,79.48,79.55,79.47,79.5,35763.0,71.934,71.9973,71.9249,71.9521,35763.0
2016-04-26 10:50:00,79.5,79.5,79.37,79.38,249287.0,71.9521,71.9521,71.8344,71.8435,249287.0
2016-04-26 11:00:00,79.37,79.47,79.31,79.45,39922.0,71.8344,71.9249,71.7801,71.9068,39922.0
2016-04-26 11:10:00,79.44,79.54,79.44,79.51,34165.0,71.8978,71.9883,71.8978,71.9611,34165.0
2016-04-26 11:20:00,79.5,79.63,79.5,79.58,46492.0,71.9521,72.0697,71.9521,72.0245,46492.0
2016-04-26 11:30:00,79.59,79.61,79.53,79.57,39831.0,72.0335,72.0516,71.9792,72.0154,39831.0
2016-04-26 11:40:00,79.57,79.61,79.51,79.61,59746.0,72.0154,72.0516,71.9611,72.0516,59746.0
2016-04-26 11:50:00,79.61,79.66,79.61,79.62,127934.0,72.0516,72.0969,72.0516,72.0607,127934.0
2016-04-26 12:00:00,79.63,79.73,79.62,79.71,72975.0,72.0697,72.1602,72.0607,72.1421,72975.0
2016-04-26 12:10:00,79.72,79.74,79.69,79.71,40476.0,72.1512,72.1693,72.124,72.1421,40476.0
2016-04-26 12:20:00,79.71,79.75,79.67,79.73,113338.0,72.1421,72.1783,72.1059,72.1602,113338.0
2016-04-26 12:30:00,79.74,79.75,79.68,79.68,91316.0,72.1693,72.1783,72.115,72.115,91316.0
2016-04-26 12:40:00,79.68,79.75,79.68,79.7,126892.0,72.115,72.1783,72.115,72.1331,126892.0
2016-04-26 12:50:00,79.7,79.73,79.62,79.63,50738.0,72.1331,72.1602,72.0607,72.0697,50738.0
2016-04-26 13:00:00,79.63,79.67,79.57,79.61,76875.0,72.0697,72.1059,72.0154,72.0516,76875.0
2016-04-26 13:10:00,79.61,79.63,79.54,79.63,75568.0,72.0516,72.0697,71.9883,72.0697,75568.0
2016-04-26 13:20:00,79.64,79.67,79.62,79.66,64659.0,72.0788,72.1059,72.0607,72.0969,64659.0
2016-04-26 13:30:00,79.65,79.7,79.65,79.68,63886.0,72.0878,72.1331,72.0878,72.115,63886.0
2016-04-26 13:40:00,79.68,79.68,79.57,79.63,68137.0,72.115,72.115,72.0154,72.0697,68137.0
2016-04-26 13:50:00,79.62,79.65,79.58,79.64,68242.0,72.0607,72.0878,72.0245,72.0788,68242.0
2016-04-26 14:00:00,79.65,79.68,79.57,79.6,78414.0,72.0878,72.115,72.0154,72.0426,78414.0
2016-04-26 14:10:00,79.59,79.73,79.59,79.71,80397.0,72.0335,72.1602,72.0335,72.1421,80397.0
2016-04-26 14:20:00,79.71,79.74,79.59,79.59,68427.0,72.1421,72.1693,72.0335,72.0335,68427.0
2016-04-26 14:30:00,79.59,79.68,79.57,79.67,81922.0,72.0335,72.115,72.0154,72.1059,81922.0
2016-04-26 14:40:00,79.67,79.72,79.64,79.69,90350.0,72.1059,72.1512,72.0788,72.124,90350.0
2016-04-26 14:50:00,79.68,79.68,79.6,79.61,69897.0,72.115,72.115,72.0426,72.0516,69897.0
2016-04-26 15:00:00,79.62,79.68,79.62,79.62,111216.0,72.0607,72.115,72.0607,72.0607,111216.0
2016-04-26 15:10:00,79.62,79.64,79.58,79.62,61739.0,72.0607,72.0788,72.0245,72.0607,61739.0
2016-04-26 15:20:00,79.62,79.66,79.56,79.64,112475.0,72.0607,72.0969,72.0064,72.0788,112475.0
2016-04-26 15:30:00,79.64,79.75,79.64,79.69,178492.0,72.0788,72.1783,72.0788,72.124,178492.0
2016-04-26 15:40:00,79.69,79.74,79.68,79.69,131270.0,72.124,72.1693,72.115,72.124,131270.0
2016-04-26 15:50:00,79.7,79.75,79.68,79.72,219819.0,72.1331,72.1783,72.115,72.1512,219819.0
2016-04-27 09:30:00,79.7,79.79,79.58,79.73,143899.0,72.1331,72.2145,72.0245,72.1602,143899.0
2016-04-27 09:40:00,79.73,79.79,79.65,79.68,172631.0,72.1602,72.2145,72.0878,72.115,172631.0
2016-04-27 09:50:00,79.68,79.74,79.56,79.6,98960.0,72.115,72.1693,72.0064,72.0426,98960.0
2016-04-27 10:00:00,79.61,79.65,79.53,79.55,257443.0,72.0516,72.0878,71.9792,71.9973,257443.0
2016-04-27 10:10:00,79.56,79.59,79.43,79.46,88747.0,72.0064,72.0335,71.8887,71.9159,88747.0
2016-04-27 10:20:00,79.46,79.48,79.38,79.41,113019.0,71.9159,71.934,71.8435,71.8706,113019.0
2016-04-27 10:30:00,79.4,79.46,79.33,79.38,119100.0,71.8616,71.9159,71.7982,71.8435,119100.0
2016-04-27 10:40:00,79.38,79.38,79.28,79.3,57138.0,71.8435,71.8435,71.753,71.7711,57138.0
2016-04-27 10:50:00,79.31,79.36,79.28,79.29,122047.0,71.7801,71.8254,71.753,71.762,122047.0
2016-04-27 11:00:00,79.29,79.38,79.27,79.36,63219.0,71.762,71.8435,71.7439,71.8254,63219.0
2016-04-27 11:10:00,79.36,79.47,79.31,79.45,59020.0,71.8254,71.9249,71.7801,71.9068,59020.0
2016-04-27 11:20:00,79.45,79.47,79.39,79.47,91315.0,71.9068,71.9249,71.8525,71.9249,91315.0
2016-04-27 11:30:00,79.47,79.53,79.45,79.53,64525.0,71.9249,71.9792,71.9068,71.9792,64525.0
2016-04-27 11:40:00,79.54,79.57,79.49,79.56,73454.0,71.9883,72.0154,71.943,72.0064,73454.0
2016-04-27 11:50:00,79.56,79.59,79.53,79.57,38893.0,72.0064,72.0335,71.9792,72.0154,38893.0
2016-04-27 12:00:00,79.57,79.6,79.56,79.59,30973.0,72.0154,72.0426,72.0064,72.0335,30973.0
2016-04-27 12:10:00,79.58,79.59,79.51,79.51,74828.0,72.0245,72.0335,71.9611,71.9611,74828.0
2016-04-27 12:20:00,79.51,79.63,79.51,79.61,94738.0,71.9611,72.0697,71.9611,72.0516,94738.0
2016-04-27 12:30:00,79.61,79.63,79.56,79.59,34586.0,72.0516,72.0697,72.0064,72.0335,34586.0
2016-04-27 12:40:00,79.59,79.61,79.54,79.55,43190.0,72.0335,72.0516,71.9883,71.9973,43190.0
2016-04-27 12:50:00,79.55,79.59,79.54,79.57,35883.0,71.9973,72.0335,71.9883,72.0154,35883.0
2016-04-27 13:00:00,79.57,79.57,79.5,79.5,50443.0,72.0154,72.0154,71.9521,71.9521,50443.0
2016-04-27 13:10:00,79.5,79.54,79.48,79.52,38045.0,71.9521,71.9883,71.934,71.9702,38045.0
2016-04-27 13:20:00,79.51,79.52,79.43,79.43,93452.0,71.9611,71.9702,71.8887,71.8887,93452.0
2016-04-27 13:30:00,79.42,79.49,79.42,79.46,32890.0,71.8797,71.943,71.8797,71.9159,32890.0
2016-04-27 13:40:00,79.47,79.5,79.46,79.49,43304.0,71.9249,71.9521,71.9159,71.943,43304.0
2016-04-27 13:50:00,79.5,79.51,79.43,79.45,71834.0,71.9521,71.9611,71.8887,71.9068,71834.0
2016-04-27 14:00:00,79.43,79.67,79.29,79.67,142871.0,71.8887,72.1059,71.762,72.1059,142871.0
2016-04-27 14:10:00,79.67,79.7,79.58,79.66,166899.0,72.1059,72.1331,72.0245,72.0969,166899.0
2016-04-27 14:20:00,79.67,79.72,79.62,79.64,86495.0,72.1059,72.1512,72.0607,72.0788,86495.0
2016-04-27 14:30:00,79.64,79.66,79.48,79.51,113168.0,72.0788,72.0969,71.934,71.9611,113168.0
2016-04-27 14:40:00,79.51,79.59,79.49,79.53,71784.0,71.9611,72.0335,71.943,71.9792,71784.0
2016-04-27 14:50:00,79.52,79.61,79.5,79.58,207838.0,71.9702,72.0516,71.9521,72.0245,207838.0
2016-04-27 15:00:00,79.58,79.75,79.56,79.71,91890.0,72.0245,72.1783,72.0064,72.1421,91890.0
2016-04-27 15:10:00,79.71,79.83,79.69,79.82,115791.0,72.1421,72.2507,72.124,72.2417,115791.0
2016-04-27 15:20:00,79.83,79.87,79.76,79.8,204018.0,72.2507,72.2869,72.1874,72.2236,204018.0
2016-04-27 15:30:00,79.8,79.83,79.77,79.82,164920.0,72.2236,72.2507,72.1964,72.2417,164920.0
2016-04-27 15:40:00,79.82,79.84,79.76,79.8,176261.0,72.2417,72.2598,72.1874,72.2236,176261.0
2016-04-27 15:50:00,79.79,79.79,79.63,79.68,283723.0,72.2145,72.2145,72.0697,72.115,283723.0
2016-04-28 09:30:00,79.32,79.52,79.22,79.5,305370.0,71.7892,71.9702,71.6987,71.9521,305370.0
2016-04-28 09:40:00,79.48,79.67,79.41,79.62,163153.0,71.934,72.1059,71.8706,72.0607,163153.0
2016-04-28 09:50:00,79.61,79.64,79.51,79.59,76971.0,72.0516,72.0788,71.9611,72.0335,76971.0
2016-04-28 10:00:00,79.59,79.77,79.57,79.71,332811.0,72.0335,72.1964,72.0154,72.1421,332811.0
2016-04-28 10:10:00,79.71,79.8,79.66,79.75,337001.0,72.1421,72.2236,72.0969,72.1783,337001.0
2016-04-28 10:20:00,79.75,79.81,79.72,79.81,108731.0,72.1783,72.2326,72.1512,72.2326,108731.0
2016-04-28 10:30:00,79.82,79.88,79.77,79.85,49020.0,72.2417,72.296,72.1964,72.2688,49020.0
2016-04-28 10:40:00,79.86,79.93,79.77,79.91,64535.0,72.2779,72.3412,72.1964,72.3231,64535.0
2016-04-28 10:50:00,79.89,79.91,79.83,79.89,85179.0,72.305,72.3231,72.2507,72.305,85179.0
2016-04-28 11:00:00,79.91,79.93,79.86,79.87,96134.0,72.3231,72.3412,72.2779,72.2869,96134.0
2016-04-28 11:10:00,79.86,79.92,79.85,79.91,61862.0,72.2779,72.3322,72.2688,72.3231,61862.0
2016-04-28 11:20:00,79.91,79.96,79.9,79.91,54534.0,72.3231,72.3684,72.3141,72.3231,54534.0
2016-04-28 11:30:00,79.92,79.97,79.91,79.96,47403.0,72.3322,72.3774,72.3231,72.3684,47403.0
2016-04-28 11:40:00,79.95,79.96,79.84,79.86,143529.0,72.3593,72.3684,72.2598,72.2779,143529.0
2016-04-28 11:50:00,79.85,79.88,79.83,79.86,40631.0,72.2688,72.296,72.2507,72.2779,40631.0
2016-04-28 12:00:00,79.87,79.9,79.87,79.89,27252.0,72.2869,72.3141,72.2869,72.305,27252.0
2016-04-28 12:10:00,79.89,79.9,79.77,79.77,28943.0,72.305,72.3141,72.1964,72.1964,28943.0
2016-04-28 12:20:00,79.76,79.79,79.71,79.73,242626.0,72.1874,72.2145,72.1421,72.1602,242626.0
2016-04-28 12:30:00,79.73,79.78,79.7,79.77,314329.0,72.1602,72.2055,72.1331,72.1964,314329.0
2016-04-28 12:40:00,79.77,79.78,79.73,79.75,309492.0,72.1964,72.2055,72.1602,72.1783,309492.0
2016-04-28 12:50:00,79.75,79.82,79.73,79.79,242984.0,72.1783,72.2417,72.1602,72.2145,242984.0
2016-04-28 13:00:00,79.79,79.79,79.6,79.62,70878.0,72.2145,72.2145,72.0426,72.0607,70878.0
2016-04-28 13:10:00,79.62,79.62,79.52,79.52,46590.0,72.0607,72.0607,71.9702,71.9702,46590.0
2016-04-28 13:20:00,79.51,79.55,79.47,79.55,38997.0,71.9611,71.9973,71.9249,71.9973,38997.0
2016-04-28 13:30:00,79.55,79.59,79.53,79.57,37374.0,71.9973,72.0335,71.9792,72.0154,37374.0
2016-04-28 13:40:00,79.56,79.59,79.53,79.55,45676.0,72.0064,72.0335,71.9792,71.9973,45676.0
2016-04-28 13:50:00,79.54,79.59,79.51,79.52,42704.0,71.9883,72.0335,71.9611,71.9702,42704.0
2016-04-28 14:00:00,79.52,79.55,79.47,79.52,60026.0,71.9702,71.9973,71.9249,71.9702,60026.0
2016-04-28 14:10:00,79.52,79.53,79.44,79.46,51897.0,71.9702,71.9792,71.8978,71.9159,51897.0
2016-04-28 14:20:00,79.45,79.49,79.42,79.48,62553.0,71.9068,71.943,71.8797,71.934,62553.0
2016-04-28 14:30:00,79.48,79.5,79.35,79.35,103568.0,71.934,71.9521,71.8163,71.8163,103568.0
2016-04-28 14:40:00,79.34,79.35,79.18,79.22,122341.0,71.8073,71.8163,71.6625,71.6987,122341.0
2016-04-28 14:50:00,79.22,79.23,79.17,79.21,105180.0,71.6987,71.7077,71.6534,71.6896,105180.0
2016-04-28 15:00:00,79.21,79.22,79.09,79.09,118338.0,71.6896,71.6987,71.581,71.581,118338.0
2016-04-28 15:10:00,79.09,79.09,78.9,78.95,256975.0,71.581,71.581,71.409,71.4543,256975.0
2016-04-28 15:20:00,78.95,79.0,78.71,78.73,296996.0,71.4543,71.4995,71.2371,71.2552,296996.0
2016-04-28 15:30:00,78.73,78.9,78.73,78.85,314812.0,71.2552,71.409,71.2552,71.3638,314812.0
2016-04-28 15:40:00,78.85,78.93,78.81,78.81,271214.0,71.3638,71.4362,71.3276,71.3276,271214.0
2016-04-28 15:50:00,78.81,78.84,78.63,78.82,714820.0,71.3276,71.3547,71.1647,71.3366,714820.0
2016-04-29 09:30:00,79.45,79.58,79.21,79.43,263097.0,71.9068,72.0245,71.6896,71.8887,263097.0
2016-04-29 09:40:00,79.42,79.42,79.04,79.06,179804.0,71.8797,71.8797,71.5357,71.5538,179804.0
2016-04-29 09:50:00,79.04,79.05,78.88,78.93,224298.0,71.5357,71.5448,71.3909,71.4362,224298.0
2016-04-29 10:00:00,78.92,78.94,78.81,78.94,191270.0,71.4271,71.4452,71.3276,71.4452,191270.0
2016-04-29 10:10:00,78.92,79.0,78.85,78.91,205704.0,71.4271,71.4995,71.3638,71.4181,205704.0
2016-04-29 10:20:00,78.91,79.04,78.9,79.02,106316.0,71.4181,71.5357,71.409,71.5176,106316.0
2016-04-29 10:30:00,79.02,79.16,78.96,79.15,77984.0,71.5176,71.6443,71.4633,71.6353,77984.0
2016-04-29 10:40:00,79.15,79.18,79.04,79.04,101920.0,71.6353,71.6625,71.5357,71.5357,101920.0
2016-04-29 10:50:00,79.05,79.06,78.93,79.03,186186.0,71.5448,71.5538,71.4362,71.5267,186186.0
2016-04-29 11:00:00,79.03,79.06,78.89,79.03,187574.0,71.5267,71.5538,71.4,71.5267,187574.0
2016-04-29 11:10:00,79.04,79.08,78.94,78.96,289790.0,71.5357,71.5719,71.4452,71.4633,289790.0
2016-04-29 11:20:00,78.96,78.96,78.88,78.9,155603.0,71.4633,71.4633,71.3909,71.409,155603.0
2016-04-29 11:30:00,78.9,78.92,78.75,78.82,227371.0,71.409,71.4271,71.2733,71.3366,227371.0
2016-04-29 11:40:00,78.82,78.83,78.59,78.75,489917.0,71.3366,71.3457,71.1285,71.2733,489917.0
2016-04-29 11:50:00,78.75,78.86,78.72,78.81,124127.0,71.2733,71.3728,71.2461,71.3276,124127.0
2016-04-29 12:00:00,78.81,78.85,78.75,78.77,110393.0,71.3276,71.3638,71.2733,71.2914,110393.0
2016-04-29 12:10:00,78.77,78.86,78.71,78.86,168967.0,71.2914,71.3728,71.2371,71.3728,168967.0
2016-04-29 12:20:00,78.86,78.87,78.78,78.81,136884.0,71.3728,71.3819,71.3004,71.3276,136884.0
2016-04-29 12:30:00,78.81,78.91,78.77,78.89,121363.0,71.3276,71.4181,71.2914,71.4,121363.0
2016-04-29 12:40:00,78.88,78.93,78.83,78.92,67076.0,71.3909,71.4362,71.3457,71.4271,67076.0
2016-04-29 12:50:00,78.92,78.94,78.79,78.82,124649.0,71.4271,71.4452,71.3095,71.3366,124649.0
2016-04-29 13:00:00,78.82,79.01,78.82,78.98,152658.0,71.3366,71.5086,71.3366,71.4814,152658.0
2016-04-29 13:10:00,78.98,79.05,78.93,79.03,87939.0,71.4814,71.5448,71.4362,71.5267,87939.0
2016-04-29 13:20:00,79.02,79.05,78.98,78.99,161307.0,71.5176,71.5448,71.4814,71.4905,161307.0
2016-04-29 13:30:00,78.99,79.02,78.93,78.96,175325.0,71.4905,71.5176,71.4362,71.4633,175325.0
2016-04-29 13:40:00,78.95,78.96,78.83,78.87,130119.0,71.4543,71.4633,71.3457,71.3819,130119.0
2016-04-29 13:50:00,78.87,78.91,78.81,78.82,171099.0,71.3819,71.4181,71.3276,71.3366,171099.0
2016-04-29 14:00:00,78.82,78.91,78.78,78.78,144977.0,71.3366,71.4181,71.3004,71.3004,144977.0
2016-04-29 14:10:00,78.78,78.83,78.72,78.81,164436.0,71.3004,71.3457,71.2461,71.3276,164436.0
2016-04-29 14:20:00,78.81,78.94,78.79,78.92,267600.0,71.3276,71.4452,71.3095,71.4271,267600.0
2016-04-29 14:30:00,78.9,78.91,78.78,78.78,78107.0,71.409,71.4181,71.3004,71.3004,78107.0
2016-04-29 14:40:00,78.78,78.94,78.76,78.92,74143.0,71.3004,71.4452,71.2823,71.4271,74143.0
2016-04-29 14:50:00,78.91,78.92,78.82,78.85,205611.0,71.4181,71.4271,71.3366,71.3638,205611.0
2016-04-29 15:00:00,78.85,78.98,78.82,78.94,248511.0,71.3638,71.4814,71.3366,71.4452,248511.0
2016-04-29 15:10:00,78.94,79.05,78.91,79.02,143098.0,71.4452,71.5448,71.4181,71.5176,143098.0
2016-04-29 15:20:00,79.02,79.08,78.94,78.94,207848.0,71.5176,71.5719,71.4452,71.4452,207848.0
2016-04-29 15:30:00,78.94,79.16,78.94,79.09,285102.0,71.4452,71.6443,71.4452,71.581,285102.0
2016-04-29 15:40:00,79.1,79.33,79.1,79.19,464837.0,71.59,71.7982,71.59,71.6715,464837.0
2016-04-29 15:50:00,79.18,79.24,79.13,79.17,722298.0,71.6625,71.7168,71.6172,71.6534,722298.0
2016-05-02 09:30:00,79.42,79.63,79.32,79.63,219835.0,71.8797,72.0697,71.7892,72.0697,219835.0
2016-05-02 09:40:00,79.63,79.72,79.51,79.59,149018.0,72.0697,72.1512,71.9611,72.0335,149018.0
2016-05-02 09:50:00,79.58,79.62,79.47,79.53,203351.0,72.0245,72.0607,71.9249,71.9792,203351.0
2016-05-02 10:00:00,79.52,79.65,79.45,79.63,364762.0,71.9702,72.0878,71.9068,72.0697,364762.0
2016-05-02 10:10:00,79.64,79.83,79.63,79.8,106214.0,72.0788,72.2507,72.0697,72.2236,106214.0
2016-05-02 10:20:00,79.81,79.85,79.75,79.8,205126.0,72.2326,72.2688,72.1783,72.2236,205126.0
2016-05-02 10:30:00,79.8,79.85,79.7,79.7,344208.0,72.2236,72.2688,72.1331,72.1331,344208.0
2016-05-02 10:40:00,79.71,79.88,79.71,79.88,113123.0,72.1421,72.296,72.1421,72.296,113123.0
2016-05-02 10:50:00,79.87,79.88,79.68,79.7,111305.0,72.2869,72.296,72.115,72.1331,111305.0
2016-05-02 11:00:00,79.71,79.84,79.69,79.84,52171.0,72.1421,72.2598,72.124,72.2598,52171.0
2016-05-02 11:10:00,79.84,79.93,79.84,79.91,107433.0,72.2598,72.3412,72.2598,72.3231,107433.0
2016-05-02 11:20:00,79.9,79.96,79.84,79.95,84606.0,72.3141,72.3684,72.2598,72.3593,84606.0
2016-05-02 11:30:00,79.95,79.99,79.89,79.99,153751.0,72.3593,72.3955,72.305,72.3955,153751.0
2016-05-02 11:40:00,79.99,79.99,79.86,79.94,43460.0,72.3955,72.3955,72.2779,72.3503,43460.0
2016-05-02 11:50:00,79.94,80.01,79.88,79.9,92075.0,72.3503,72.4136,72.296,72.3141,92075.0
2016-05-02 12:00:00,79.88,79.91,79.84,79.89,84139.0,72.296,72.3231,72.2598,72.305,84139.0
2016-05-02 12:10:00,79.88,79.96,79.88,79.93,25688.0,72.296,72.3684,72.296,72.3412,25688.0
2016-05-02 12:20:00,79.93,79.99,79.93,79.98,71530.0,72.3412,72.3955,72.3412,72.3865,71530.0
2016-05-02 12:30:00,79.99,80.07,79.98,80.04,84392.0,72.3955,72.468,72.3865,72.4408,84392.0
2016-05-02 12:40:00,80.04,80.09,80.0,80.07,173294.0,72.4408,72.4861,72.4046,72.468,173294.0
2016-05-02 12:50:00,80.06,80.07,80.0,80.04,111904.0,72.4589,72.468,72.4046,72.4408,111904.0
2016-05-02 13:00:00,80.03,80.07,80.02,80.03,72369.0,72.4317,72.468,72.4227,72.4317,72369.0
2016-05-02 13:10:00,80.02,80.13,80.02,80.11,139393.0,72.4227,72.5223,72.4227,72.5042,139393.0
2016-05-02 13:20:00,80.12,80.18,80.1,80.14,71949.0,72.5132,72.5675,72.4951,72.5313,71949.0
2016-05-02 13:30:00,80.15,80.22,80.14,80.19,250022.0,72.5404,72.6037,72.5313,72.5766,250022.0
2016-05-02 13:40:00,80.19,80.25,80.16,80.22,56222.0,72.5766,72.6309,72.5494,72.6037,56222.0
2016-05-02 13:50:00,80.22,80.23,80.17,80.18,56899.0,72.6037,72.6128,72.5585,72.5675,56899.0
2016-05-02 14:00:00,80.18,80.26,80.17,80.2,263338.0,72.5675,72.6399,72.5585,72.5856,263338.0
2016-05-02 14:10:00,80.21,80.28,80.2,80.24,106338.0,72.5947,72.658,72.5856,72.6218,106338.0
2016-05-02 14:20:00,80.24,80.27,80.22,80.25,87555.0,72.6218,72.649,72.6037,72.6309,87555.0
2016-05-02 14:30:00,80.25,80.26,80.15,80.16,41784.0,72.6309,72.6399,72.5404,72.5494,41784.0
2016-05-02 14:40:00,80.16,80.21,80.14,80.2,51850.0,72.5494,72.5947,72.5313,72.5856,51850.0
2016-05-02 14:50:00,80.2,80.23,80.17,80.22,36035.0,72.5856,72.6128,72.5585,72.6037,36035.0
2016-05-02 15:00:00,80.23,80.3,80.22,80.27,120542.0,72.6128,72.6761,72.6037,72.649,120542.0
2016-05-02 15:10:00,80.27,80.28,80.23,80.24,104031.0,72.649,72.658,72.6128,72.6218,104031.0
2016-05-02 15:20:00,80.24,80.29,80.21,80.28,243493.0,72.6218,72.6671,72.5947,72.658,243493.0
2016-05-02 15:30:00,80.28,80.31,80.21,80.3,216104.0,72.658,72.6852,72.5947,72.6761,216104.0
2016-05-02 15:40:00,80.3,80.37,80.29,80.31,244539.0,72.6761,72.7395,72.6671,72.6852,244539.0
2016-05-02 15:50:00,80.32,80.32,80.26,80.29,659868.0,72.6942,72.6942,72.6399,72.6671,659868.0
2016-05-03 09:30:00,79.71,79.8,79.58,79.64,181343.0,72.1421,72.2236,72.0245,72.0788,181343.0
2016-05-03 09:40:00,79.62,79.83,79.48,79.49,215365.0,72.0607,72.2507,71.934,71.943,215365.0
2016-05-03 09:50:00,79.48,79.63,79.42,79.63,156460.0,71.934,72.0697,71.8797,72.0697,156460.0
2016-05-03 10:00:00,79.63,79.63,79.4,79.49,241919.0,72.0697,72.0697,71.8616,71.943,241919.0
2016-05-03 10:10:00,79.48,79.49,79.41,79.49,168156.0,71.934,71.943,71.8706,71.943,168156.0
2016-05-03 10:20:00,79.5,79.66,79.48,79.65,98794.0,71.9521,72.0969,71.934,72.0878,98794.0
2016-05-03 10:30:00,79.65,79.65,79.5,79.52,134031.0,72.0878,72.0878,71.9521,71.9702,134031.0
2016-05-03 10:40:00,79.54,79.65,79.49,79.58,177281.0,71.9883,72.0878,71.943,72.0245,177281.0
2016-05-03 10:50:00,79.58,79.64,79.46,79.51,165743.0,72.0245,72.0788,71.9159,71.9611,165743.0
2016-05-03 11:00:00,79.51,79.61,79.45,79.59,212542.0,71.9611,72.0516,71.9068,72.0335,212542.0
2016-05-03 11:10:00,79.58,79.62,79.54,79.57,119817.0,72.0245,72.0607,71.9883,72.0154,119817.0
2016-05-03 11:20:00,79.57,79.58,79.49,79.54,62106.0,72.0154,72.0245,71.943,71.9883,62106.0
2016-05-03 11:30:00,79.52,79.54,79.43,79.53,128983.0,71.9702,71.9883,71.8887,71.9792,128983.0
2016-05-03 11:40:00,79.54,79.63,79.49,79.62,60066.0,71.9883,72.0697,71.943,72.0607,60066.0
2016-05-03 11:50:00,79.62,79.67,79.6,79.63,90595.0,72.0607,72.1059,72.0426,72.0697,90595.0
2016-05-03 12:00:00,79.64,79.67,79.58,79.61,58727.0,72.0788,72.1059,72.0245,72.0516,58727.0
2016-05-03 12:10:00,79.61,79.61,79.53,79.57,62746.0,72.0516,72.0516,71.9792,72.0154,62746.0
2016-05-03 12:20:00,79.57,79.62,79.53,79.59,74092.0,72.0154,72.0607,71.9792,72.0335,74092.0
2016-05-03 12:30:00,79.6,79.67,79.57,79.65,52878.0,72.0426,72.1059,72.0154,72.0878,52878.0
2016-05-03 12:40:00,79.66,79.72,79.63,79.65,73953.0,72.0969,72.1512,72.0697,72.0878,73953.0
2016-05-03 12:50:00,79.65,79.73,79.65,79.71,98165.0,72.0878,72.1602,72.0878,72.1421,98165.0
2016-05-03 13:00:00,79.7,79.81,79.68,79.8,181622.0,72.1331,72.2326,72.115,72.2236,181622.0
2016-05-03 13:10:00,79.81,79.83,79.78,79.83,70838.0,72.2326,72.2507,72.2055,72.2507,70838.0
2016-05-03 13:20:00,79.82,79.86,79.79,79.86,227227.0,72.2417,72.2779,72.2145,72.2779,227227.0
2016-05-03 13:30:00,79.87,79.96,79.85,79.95,145633.0,72.2869,72.3684,72.2688,72.3593,145633.0
2016-05-03 13:40:00,79.95,80.01,79.94,80.01,88080.0,72.3593,72.4136,72.3503,72.4136,88080.0
2016-05-03 13:50:00,80.01,80.04,79.88,79.88,87225.0,72.4136,72.4408,72.296,72.296,87225.0
2016-05-03 14:00:00,79.88,79.91,79.81,79.85,144838.0,72.296,72.3231,72.2326,72.2688,144838.0
2016-05-03 14:10:00,79.84,79.87,79.68,79.69,176080.0,72.2598,72.2869,72.115,72.124,176080.0
2016-05-03 14:20:00,79.69,79.73,79.65,79.72,116952.0,72.124,72.1602,72.0878,72.1512,116952.0
2016-05-03 14:30:00,79.73,79.79,79.7,79.75,54177.0,72.1602,72.2145,72.1331,72.1783,54177.0
2016-05-03 14:40:00,79.75,79.75,79.6,79.62,60582.0,72.1783,72.1783,72.0426,72.0607,60582.0
2016-05-03 14:50:00,79.62,79.7,79.61,79.68,48489.0,72.0607,72.1331,72.0516,72.115,48489.0
2016-05-03 15:00:00,79.69,79.71,79.63,79.69,78209.0,72.124,72.1421,72.0697,72.124,78209.0
2016-05-03 15:10:00,79.68,79.69,79.54,79.58,118455.0,72.115,72.124,71.9883,72.0245,118455.0
2016-05-03 15:20:00,79.58,79.62,79.49,79.57,115650.0,72.0245,72.0607,71.943,72.0154,115650.0
2016-05-03 15:30:00,79.56,79.6,79.44,79.5,199726.0,72.0064,72.0426,71.8978,71.9521,199726.0
2016-05-03 15:40:00,79.51,79.61,79.45,79.58,195990.0,71.9611,72.0516,71.9068,72.0245,195990.0
2016-05-03 15:50:00,79.58,79.62,79.53,79.59,496611.0,72.0245,72.0607,71.9792,72.0335,496611.0
2016-05-04 09:30:00,78.92,79.13,78.91,78.95,217389.0,71.4271,71.6172,71.4181,71.4543,217389.0
2016-05-04 09:40:00,78.93,79.12,78.85,79.11,181846.0,71.4362,71.6081,71.3638,71.5991,181846.0
2016-05-04 09:50:00,79.1,79.32,79.07,79.3,107473.0,71.59,71.7892,71.5629,71.7711,107473.0
2016-05-04 10:00:00,79.31,79.44,79.28,79.38,305920.0,71.7801,71.8978,71.753,71.8435,305920.0
2016-05-04 10:10:00,79.39,79.55,79.39,79.53,201839.0,71.8525,71.9973,71.8525,71.9792,201839.0
2016-05-04 10:20:00,79.54,79.54,79.42,79.43,112481.0,71.9883,71.9883,71.8797,71.8887,112481.0
2016-05-04 10:30:00,79.42,79.47,79.31,79.38,134872.0,71.8797,71.9249,71.7801,71.8435,134872.0
2016-05-04 10:40:00,79.37,79.38,79.23,79.26,150470.0,71.8344,71.8435,71.7077,71.7349,150470.0
2016-05-04 10:50:00,79.27,79.35,79.23,79.33,68403.0,71.7439,71.8163,71.7077,71.7982,68403.0
2016-05-04 11:00:00,79.34,79.45,79.3,79.37,74543.0,71.8073,71.9068,71.7711,71.8344,74543.0
2016-05-04 11:10:00,79.38,79.39,79.19,79.24,139669.0,71.8435,71.8525,71.6715,71.7168,139669.0
2016-05-04 11:20:00,79.22,79.24,79.11,79.16,78360.0,71.6987,71.7168,71.5991,71.6443,78360.0
2016-05-04 11:30:00,79.16,79.26,79.11,79.23,46346.0,71.6443,71.7349,71.5991,71.7077,46346.0
2016-05-04 11:40:00,79.24,79.29,79.21,79.27,89726.0,71.7168,71.762,71.6896,71.7439,89726.0
2016-05-04 11:50:00,79.28,79.31,79.21,79.28,58486.0,71.753,71.7801,71.6896,71.753,58486.0
2016-05-04 12:00:00,79.28,79.33,79.25,79.27,206936.0,71.753,71.7982,71.7258,71.7439,206936.0
2016-05-04 12:10:00,79.27,79.36,79.27,79.3,31730.0,71.7439,71.8254,71.7439,71.7711,31730.0
2016-05-04 12:20:00,79.29,79.32,79.23,79.23,43053.0,71.762,71.7892,71.7077,71.7077,43053.0
2016-05-04 12:30:00,79.24,79.25,79.12,79.14,55794.0,71.7168,71.7258,71.6081,71.6262,55794.0
2016-05-04 12:40:00,79.13,79.13,79.06,79.06,57087.0,71.6172,71.6172,71.5538,71.5538,57087.0
2016-05-04 12:50:00,79.05,79.06,78.99,78.99,60543.0,71.5448,71.5538,71.4905,71.4905,60543.0
2016-05-04 13:00:00,78.98,79.04,78.96,79.0,33707.0,71.4814,71.5357,71.4633,71.4995,33707.0
2016-05-04 13:10:00,78.98,79.15,78.96,79.14,22524.0,71.4814,71.6353,71.4633,71.6262,22524.0
2016-05-04 13:20:00,79.15,79.24,79.11,79.24,69412.0,71.6353,71.7168,71.5991,71.7168,69412.0
2016-05-04 13:30:00,79.25,79.25,79.15,79.17,67212.0,71.7258,71.7258,71.6353,71.6534,67212.0
2016-05-04 13:40:00,79.16,79.23,79.13,79.17,119656.0,71.6443,71.7077,71.6172,71.6534,119656.0
2016-05-04 13:50:00,79.18,79.24,79.13,79.13,84316.0,71.6625,71.7168,71.6172,71.6172,84316.0
2016-05-04 14:00:00,79.13,79.14,79.0,79.05,60417.0,71.6172,71.6262,71.4995,71.5448,60417.0
2016-05-04 14:10:00,79.04,79.09,78.99,79.09,34920.0,71.5357,71.581,71.4905,71.581,34920.0
2016-05-04 14:20:00,79.08,79.23,79.05,79.23,65019.0,71.5719,71.7077,71.5448,71.7077,65019.0
2016-05-04 14:30:00,79.23,79.26,79.2,79.23,69176.0,71.7077,71.7349,71.6806,71.7077,69176.0
2016-05-04 14:40:00,79.23,79.27,79.18,79.21,97341.0,71.7077,71.7439,71.6625,71.6896,97341.0
2016-05-04 14:50:00,79.21,79.23,79.16,79.17,48987.0,71.6896,71.7077,71.6443,71.6534,48987.0
2016-05-04 15:00:00,79.18,79.19,79.08,79.15,38667.0,71.6625,71.6715,71.5719,71.6353,38667.0
2016-05-04 15:10:00,79.15,79.2,79.1,79.16,101301.0,71.6353,71.6806,71.59,71.6443,101301.0
2016-05-04 15:20:00,79.15,79.22,79.14,79.18,166263.0,71.6353,71.6987,71.6262,71.6625,166263.0
2016-05-04 15:30:00,79.18,79.25,79.18,79.24,172555.0,71.6625,71.7258,71.6625,71.7168,172555.0
2016-05-04 15:40:00,79.24,79.34,79.23,79.29,121265.0,71.7168,71.8073,71.7077,71.762,121265.0
2016-05-04 15:50:00,79.29,79.29,79.17,79.21,675308.0,71.762,71.762,71.6534,71.6896,675308.0
2016-05-05 09:30:00,79.18,79.21,78.9,79.14,226172.0,71.6625,71.6896,71.409,71.6262,226172.0
2016-05-05 09:40:00,79.14,79.14,78.9,79.05,202216.0,71.6262,71.6262,71.409,71.5448,202216.0
2016-05-05 09:50:00,79.06,79.15,78.93,79.0,98221.0,71.5538,71.6353,71.4362,71.4995,98221.0
2016-05-05 10:00:00,78.99,79.21,78.96,79.17,185118.0,71.4905,71.6896,71.4633,71.6534,185118.0
2016-05-05 10:10:00,79.16,79.27,79.14,79.16,129407.0,71.6443,71.7439,71.6262,71.6443,129407.0
2016-05-05 10:20:00,79.16,79.17,78.96,79.02,113517.0,71.6443,71.6534,71.4633,71.5176,113517.0
2016-05-05 10:30:00,79.01,79.08,78.99,79.03,67113.0,71.5086,71.5719,71.4905,71.5267,67113.0
2016-05-05 10:40:00,79.02,79.14,78.99,79.11,114686.0,71.5176,71.6262,71.4905,71.5991,114686.0
2016-05-05 10:50:00,79.11,79.12,79.01,79.03,77573.0,71.5991,71.6081,71.5086,71.5267,77573.0
2016-05-05 11:00:00,79.03,79.06,78.96,78.98,102254.0,71.5267,71.5538,71.4633,71.4814,102254.0
2016-05-05 11:10:00,78.97,79.1,78.96,79.1,117349.0,71.4724,71.59,71.4633,71.59,117349.0
2016-05-05 11:20:00,79.1,79.1,78.9,78.93,91572.0,71.59,71.59,71.409,71.4362,91572.0
2016-05-05 11:30:00,78.94,79.09,78.94,79.09,67832.0,71.4452,71.581,71.4452,71.581,67832.0
2016-05-05 11:40:00,79.1,79.17,79.09,79.14,69178.0,71.59,71.6534,71.581,71.6262,69178.0
2016-05-05 11:50:00,79.14,79.16,79.11,79.14,44923.0,71.6262,71.6443,71.5991,71.6262,44923.0
2016-05-05 12:00:00,79.14,79.19,79.08,79.09,51551.0,71.6262,71.6715,71.5719,71.581,51551.0
2016-05-05 12:10:00,79.1,79.17,79.1,79.13,169682.0,71.59,71.6534,71.59,71.6172,169682.0
2016-05-05 12:20:00,79.14,79.16,79.1,79.11,50616.0,71.6262,71.6443,71.59,71.5991,50616.0
2016-05-05 12:30:00,79.1,79.13,79.09,79.12,77825.0,71.59,71.6172,71.581,71.6081,77825.0
2016-05-05 12:40:00,79.12,79.14,79.08,79.11,60515.0,71.6081,71.6262,71.5719,71.5991,60515.0
2016-05-05 12:50:00,79.1,79.15,79.1,79.12,49048.0,71.59,71.6353,71.59,71.6081,49048.0
2016-05-05 13:00:00,79.11,79.12,79.01,79.01,42565.0,71.5991,71.6081,71.5086,71.5086,42565.0
2016-05-05 13:10:00,79.0,79.0,78.83,78.88,117330.0,71.4995,71.4995,71.3457,71.3909,117330.0
2016-05-05 13:20:00,78.87,78.87,78.73,78.77,81875.0,71.3819,71.3819,71.2552,71.2914,81875.0
2016-05-05 13:30:00,78.76,78.8,78.67,78.68,132706.0,71.2823,71.3185,71.2009,71.2099,132706.0
2016-05-05 13:40:00,78.69,78.73,78.67,78.67,81856.0,71.219,71.2552,71.2009,71.2009,81856.0
2016-05-05 13:50:00,78.66,78.73,78.66,78.72,78518.0,71.1918,71.2552,71.1918,71.2461,78518.0
2016-05-05 14:00:00,78.72,78.83,78.68,78.81,102480.0,71.2461,71.3457,71.2099,71.3276,102480.0
2016-05-05 14:10:00,78.82,78.85,78.77,78.78,110972.0,71.3366,71.3638,71.2914,71.3004,110972.0
2016-05-05 14:20:00,78.78,78.84,78.78,78.79,89041.0,71.3004,71.3547,71.3004,71.3095,89041.0
2016-05-05 14:30:00,78.78,78.81,78.76,78.78,47375.0,71.3004,71.3276,71.2823,71.3004,47375.0
2016-05-05 14:40:00,78.77,78.86,78.76,78.83,86665.0,71.2914,71.3728,71.2823,71.3457,86665.0
2016-05-05 14:50:00,78.82,78.85,78.73,78.75,136792.0,71.3366,71.3638,71.2552,71.2733,136792.0
2016-05-05 15:00:00,78.73,78.76,78.64,78.67,154840.0,71.2552,71.2823,71.1737,71.2009,154840.0
2016-05-05 15:10:00,78.67,78.74,78.66,78.71,123306.0,71.2009,71.2642,71.1918,71.2371,123306.0
2016-05-05 15:20:00,78.71,78.81,78.7,78.76,164634.0,71.2371,71.3276,71.228,71.2823,164634.0
2016-05-05 15:30:00,78.77,78.78,78.66,78.7,169845.0,71.2914,71.3004,71.1918,71.228,169845.0
2016-05-05 15:40:00,78.7,78.74,78.68,78.68,221055.0,71.228,71.2642,71.2099,71.2099,221055.0
2016-05-05 15:50:00,78.68,78.71,78.64,78.71,439980.0,71.2099,71.2371,71.1737,71.2371,439980.0
2016-05-06 09:30:00,78.54,78.75,78.32,78.7,218547.0,71.0832,71.2733,70.8841,71.228,218547.0
2016-05-06 09:40:00,78.7,78.89,78.67,78.67,300661.0,71.228,71.4,71.2009,71.2009,300661.0
2016-05-06 09:50:00,78.66,78.74,78.58,78.6,114043.0,71.1918,71.2642,71.1194,71.1375,114043.0
2016-05-06 10:00:00,78.61,78.71,78.57,78.7,286457.0,71.1466,71.2371,71.1104,71.228,286457.0
2016-05-06 10:10:00,78.7,78.71,78.49,78.5,115079.0,71.228,71.2371,71.038,71.047,115079.0
2016-05-06 10:20:00,78.49,78.5,78.37,78.48,145337.0,71.038,71.047,70.9294,71.0289,145337.0
2016-05-06 10:30:00,78.48,78.55,78.33,78.38,165291.0,71.0289,71.0923,70.8932,70.9384,165291.0
2016-05-06 10:40:00,78.38,78.41,78.3,78.34,152646.0,70.9384,70.9656,70.866,70.9022,152646.0
2016-05-06 10:50:00,78.34,78.38,78.28,78.35,122597.0,70.9022,70.9384,70.8479,70.9113,122597.0
2016-05-06 11:00:00,78.35,78.5,78.34,78.46,117394.0,70.9113,71.047,70.9022,71.0108,117394.0
2016-05-06 11:10:00,78.46,78.57,78.46,78.53,163240.0,71.0108,71.1104,71.0108,71.0742,163240.0
2016-05-06 11:20:00,78.54,78.58,78.51,78.57,134280.0,71.0832,71.1194,71.0561,71.1104,134280.0
2016-05-06 11:30:00,78.57,78.62,78.54,78.59,78826.0,71.1104,71.1556,71.0832,71.1285,78826.0
2016-05-06 11:40:00,78.59,78.61,78.5,78.5,78371.0,71.1285,71.1466,71.047,71.047,78371.0
2016-05-06 11:50:00,78.49,78.52,78.47,78.49,95137.0,71.038,71.0651,71.0199,71.038,95137.0
2016-05-06 12:00:00,78.49,78.53,78.46,78.51,71326.0,71.038,71.0742,71.0108,71.0561,71326.0
2016-05-06 12:10:00,78.51,78.57,78.49,78.55,135184.0,71.0561,71.1104,71.038,71.0923,135184.0
2016-05-06 12:20:00,78.56,78.6,78.51,78.57,42993.0,71.1013,71.1375,71.0561,71.1104,42993.0
2016-05-06 12:30:00,78.57,78.6,78.52,78.58,55504.0,71.1104,71.1375,71.0651,71.1194,55504.0
2016-05-06 12:40:00,78.59,78.65,78.57,78.63,109830.0,71.1285,71.1828,71.1104,71.1647,109830.0
2016-05-06 12:50:00,78.63,78.73,78.61,78.7,89513.0,71.1647,71.2552,71.1466,71.228,89513.0
2016-05-06 13:00:00,78.71,78.84,78.7,78.81,69546.0,71.2371,71.3547,71.228,71.3276,69546.0
2016-05-06 13:10:00,78.81,78.91,78.81,78.9,115213.0,71.3276,71.4181,71.3276,71.409,115213.0
2016-05-06 13:20:00,78.9,78.94,78.89,78.91,79220.0,71.409,71.4452,71.4,71.4181,79220.0
2016-05-06 13:30:00,78.91,78.95,78.87,78.89,88012.0,71.4181,71.4543,71.3819,71.4,88012.0
2016-05-06 13:40:00,78.88,78.91,78.83,78.89,94148.0,71.3909,71.4181,71.3457,71.4,94148.0
2016-05-06 13:50:00,78.88,79.07,78.88,79.07,98130.0,71.3909,71.5629,71.3909,71.5629,98130.0
2016-05-06 14:00:00,79.08,79.21,79.05,79.18,104610.0,71.5719,71.6896,71.5448,71.6625,104610.0
2016-05-06 14:10:00,79.18,79.2,79.11,79.18,83423.0,71.6625,71.6806,71.5991,71.6625,83423.0
2016-05-06 14:20:00,79.19,79.2,79.11,79.14,147156.0,71.6715,71.6806,71.5991,71.6262,147156.0
2016-05-06 14:30:00,79.14,79.16,79.08,79.16,114129.0,71.6262,71.6443,71.5719,71.6443,114129.0
2016-05-06 14:40:00,79.17,79.21,79.14,79.14,113156.0,71.6534,71.6896,71.6262,71.6262,113156.0
2016-05-06 14:50:00,79.15,79.23,79.13,79.14,60787.0,71.6353,71.7077,71.6172,71.6262,60787.0
2016-05-06 15:00:00,79.13,79.23,79.12,79.14,98978.0,71.6172,71.7077,71.6081,71.6262,98978.0
2016-05-06 15:10:00,79.14,79.19,79.1,79.15,108465.0,71.6262,71.6715,71.59,71.6353,108465.0
2016-05-06 15:20:00,79.15,79.21,79.14,79.19,77450.0,71.6353,71.6896,71.6262,71.6715,77450.0
2016-05-06 15:30:00,79.18,79.2,79.1,79.17,171344.0,71.6625,71.6806,71.59,71.6534,171344.0
2016-05-06 15:40:00,79.17,79.18,79.11,79.12,294946.0,71.6534,71.6625,71.5991,71.6081,294946.0
2016-05-06 15:50:00,79.13,79.26,79.12,79.26,421188.0,71.6172,71.7349,71.6081,71.7349,421188.0
2016-05-09 09:30:00,79.25,79.58,79.22,79.54,231791.0,71.7258,72.0245,71.6987,71.9883,231791.0
2016-05-09 09:40:00,79.54,79.68,79.46,79.6,223019.0,71.9883,72.115,71.9159,72.0426,223019.0
2016-05-09 09:50:00,79.61,79.71,79.57,79.7,374852.0,72.0516,72.1421,72.0154,72.1331,374852.0
2016-05-09 10:00:00,79.71,79.73,79.56,79.62,152302.0,72.1421,72.1602,72.0064,72.0607,152302.0
2016-05-09 10:10:00,79.61,79.68,79.54,79.63,165235.0,72.0516,72.115,71.9883,72.0697,165235.0
2016-05-09 10:20:00,79.62,79.66,79.4,79.43,240849.0,72.0607,72.0969,71.8616,71.8887,240849.0
2016-05-09 10:30:00,79.42,79.46,79.33,79.4,183267.0,71.8797,71.9159,71.7982,71.8616,183267.0
2016-05-09 10:40:00,79.4,79.5,79.39,79.48,144510.0,71.8616,71.9521,71.8525,71.934,144510.0
2016-05-09 10:50:00,79.5,79.55,79.47,79.5,138306.0,71.9521,71.9973,71.9249,71.9521,138306.0
2016-05-09 11:00:00,79.49,79.58,79.47,79.5,153188.0,71.943,72.0245,71.9249,71.9521,153188.0
2016-05-09 11:10:00,79.49,79.51,79.27,79.28,74377.0,71.943,71.9611,71.7439,71.753,74377.0
2016-05-09 11:20:00,79.28,79.42,79.27,79.37,160692.0,71.753,71.8797,71.7439,71.8344,160692.0
2016-05-09 11:30:00,79.37,79.37,79.28,79.35,227667.0,71.8344,71.8344,71.753,71.8163,227667.0
2016-05-09 11:40:00,79.36,79.47,79.34,79.45,136112.0,71.8254,71.9249,71.8073,71.9068,136112.0
2016-05-09 11:50:00,79.46,79.49,79.44,79.46,31060.0,71.9159,71.943,71.8978,71.9159,31060.0
2016-05-09 12:00:00,79.45,79.5,79.4,79.41,72369.0,71.9068,71.9521,71.8616,71.8706,72369.0
2016-05-09 12:10:00,79.4,79.51,79.38,79.5,97589.0,71.8616,71.9611,71.8435,71.9521,97589.0
2016-05-09 12:20:00,79.5,79.62,79.49,79.59,122912.0,71.9521,72.0607,71.943,72.0335,122912.0
2016-05-09 12:30:00,79.6,79.61,79.55,79.6,48254.0,72.0426,72.0516,71.9973,72.0426,48254.0
2016-05-09 12:40:00,79.6,79.63,79.56,79.58,138978.0,72.0426,72.0697,72.0064,72.0245,138978.0
2016-05-09 12:50:00,79.57,79.61,79.52,79.6,45973.0,72.0154,72.0516,71.9702,72.0426,45973.0
2016-05-09 13:00:00,79.59,79.64,79.57,79.64,60699.0,72.0335,72.0788,72.0154,72.0788,60699.0
2016-05-09 13:10:00,79.64,79.7,79.63,79.63,86341.0,72.0788,72.1331,72.0697,72.0697,86341.0
2016-05-09 13:20:00,79.63,79.65,79.6,79.65,50514.0,72.0697,72.0878,72.0426,72.0878,50514.0
2016-05-09 13:30:00,79.65,79.71,79.61,79.62,95704.0,72.0878,72.1421,72.0516,72.0607,95704.0
2016-05-09 13:40:00,79.62,79.7,79.6,79.68,42802.0,72.0607,72.1331,72.0426,72.115,42802.0
2016-05-09 13:50:00,79.68,79.72,79.59,79.59,94405.0,72.115,72.1512,72.0335,72.0335,94405.0
2016-05-09 14:00:00,79.59,79.63,79.5,79.54,99030.0,72.0335,72.0697,71.9521,71.9883,99030.0
2016-05-09 14:10:00,79.53,79.59,79.51,79.53,67381.0,71.9792,72.0335,71.9611,71.9792,67381.0
2016-05-09 14:20:00,79.53,79.61,79.51,79.56,90549.0,71.9792,72.0516,71.9611,72.0064,90549.0
2016-05-09 14:30:00,79.56,79.61,79.54,79.6,135341.0,72.0064,72.0516,71.9883,72.0426,135341.0
2016-05-09 14:40:00,79.6,79.63,79.57,79.62,45125.0,72.0426,72.0697,72.0154,72.0607,45125.0
2016-05-09 14:50:00,79.62,79.73,79.62,79.7,93374.0,72.0607,72.1602,72.0607,72.1331,93374.0
2016-05-09 15:00:00,79.7,79.71,79.63,79.65,59208.0,72.1331,72.1421,72.0697,72.0878,59208.0
2016-05-09 15:10:00,79.65,79.67,79.62,79.65,61372.0,72.0878,72.1059,72.0607,72.0878,61372.0
2016-05-09 15:20:00,79.65,79.7,79.62,79.62,148416.0,72.0878,72.1331,72.0607,72.0607,148416.0
2016-05-09 15:30:00,79.63,79.64,79.57,79.58,116711.0,72.0697,72.0788,72.0154,72.0245,116711.0
2016-05-09 15:40:00,79.57,79.63,79.54,79.56,106168.0,72.0154,72.0697,71.9883,72.0064,106168.0
2016-05-09 15:50:00,79.55,79.55,79.45,79.49,310854.0,71.9973,71.9973,71.9068,71.943,310854.0
2016-05-10 09:30:00,79.73,79.92,79.72,79.8,257445.0,72.1602,72.3322,72.1512,72.2236,257445.0
2016-05-10 09:40:00,79.8,80.27,79.78,80.2,345382.0,72.2236,72.649,72.2055,72.5856,345382.0
2016-05-10 09:50:00,80.2,80.2,80.1,80.2,165795.0,72.5856,72.5856,72.4951,72.5856,165795.0
2016-05-10 10:00:00,80.19,80.22,80.13,80.15,105844.0,72.5766,72.6037,72.5223,72.5404,105844.0
2016-05-10 10:10:00,80.2,80.25,80.18,80.21,87077.0,72.5856,72.6309,72.5675,72.5947,87077.0
2016-05-10 10:20:00,80.2,80.25,80.11,80.17,127262.0,72.5856,72.6309,72.5042,72.5585,127262.0
2016-05-10 10:30:00,80.18,80.28,80.14,80.26,124114.0,72.5675,72.658,72.5313,72.6399,124114.0
2016-05-10 10:40:00,80.26,80.31,80.24,80.26,59322.0,72.6399,72.6852,72.6218,72.6399,59322.0
2016-05-10 10:50:00,80.27,80.31,80.23,80.27,69750.0,72.649,72.6852,72.6128,72.649,69750.0
2016-05-10 11:00:00,80.27,80.27,80.17,80.19,213790.0,72.649,72.649,72.5585,72.5766,213790.0
2016-05-10 11:10:00,80.19,80.24,80.17,80.21,37603.0,72.5766,72.6218,72.5585,72.5947,37603.0
2016-05-10 11:20:00,80.21,80.21,80.13,80.15,35086.0,72.5947,72.5947,72.5223,72.5404,35086.0
2016-05-10 11:30:00,80.14,80.18,80.1,80.16,41658.0,72.5313,72.5675,72.4951,72.5494,41658.0
2016-05-10 11:40:00,80.16,80.17,80.09,80.15,89240.0,72.5494,72.5585,72.4861,72.5404,89240.0
2016-05-10 11:50:00,80.15,80.25,80.13,80.24,24721.0,72.5404,72.6309,72.5223,72.6218,24721.0
2016-05-10 12:00:00,80.25,80.28,80.23,80.23,33034.0,72.6309,72.658,72.6128,72.6128,33034.0
2016-05-10 12:10:00,80.24,80.33,80.24,80.32,75936.0,72.6218,72.7033,72.6218,72.6942,75936.0
2016-05-10 12:20:00,80.32,80.36,80.31,80.34,54494.0,72.6942,72.7304,72.6852,72.7123,54494.0
2016-05-10 12:30:00,80.35,80.36,80.28,80.28,54895.0,72.7214,72.7304,72.658,72.658,54895.0
2016-05-10 12:40:00,80.28,80.33,80.27,80.31,110484.0,72.658,72.7033,72.649,72.6852,110484.0
2016-05-10 12:50:00,80.32,80.36,80.31,80.33,42343.0,72.6942,72.7304,72.6852,72.7033,42343.0
2016-05-10 13:00:00,80.33,80.37,80.32,80.35,67706.0,72.7033,72.7395,72.6942,72.7214,67706.0
2016-05-10 13:10:00,80.34,80.35,80.3,80.3,198790.0,72.7123,72.7214,72.6761,72.6761,198790.0
2016-05-10 13:20:00,80.3,80.33,80.3,80.32,70815.0,72.6761,72.7033,72.6761,72.6942,70815.0
2016-05-10 13:30:00,80.33,80.36,80.31,80.32,90022.0,72.7033,72.7304,72.6852,72.6942,90022.0
2016-05-10 13:40:00,80.33,80.4,80.32,80.4,67758.0,72.7033,72.7666,72.6942,72.7666,67758.0
2016-05-10 13:50:00,80.39,80.42,80.38,80.4,96297.0,72.7576,72.7847,72.7485,72.7666,96297.0
2016-05-10 14:00:00,80.4,80.44,80.38,80.41,59126.0,72.7666,72.8028,72.7485,72.7757,59126.0
2016-05-10 14:10:00,80.4,80.43,80.35,80.36,46647.0,72.7666,72.7938,72.7214,72.7304,46647.0
2016-05-10 14:20:00,80.36,80.43,80.34,80.42,61647.0,72.7304,72.7938,72.7123,72.7847,61647.0
2016-05-10 14:30:00,80.41,80.41,80.38,80.4,65902.0,72.7757,72.7757,72.7485,72.7666,65902.0
2016-05-10 14:40:00,80.4,80.45,80.39,80.41,86300.0,72.7666,72.8119,72.7576,72.7757,86300.0
2016-05-10 14:50:00,80.4,80.42,80.35,80.35,242605.0,72.7666,72.7847,72.7214,72.7214,242605.0
2016-05-10 15:00:00,80.35,80.42,80.35,80.42,72082.0,72.7214,72.7847,72.7214,72.7847,72082.0
2016-05-10 15:10:00,80.42,80.46,80.41,80.41,108500.0,72.7847,72.8209,72.7757,72.7757,108500.0
2016-05-10 15:20:00,80.41,80.49,80.41,80.46,200516.0,72.7757,72.8481,72.7757,72.8209,200516.0
2016-05-10 15:30:00,80.46,80.46,80.4,80.42,132719.0,72.8209,72.8209,72.7666,72.7847,132719.0
2016-05-10 15:40:00,80.43,80.53,80.42,80.49,198177.0,72.7938,72.8843,72.7847,72.8481,198177.0
2016-05-10 15:50:00,80.5,80.54,80.49,80.5,469675.0,72.8571,72.8933,72.8481,72.8571,469675.0
2016-05-11 09:30:00,79.74,79.74,79.41,79.45,406807.0,72.1693,72.1693,71.8706,71.9068,406807.0
2016-05-11 09:40:00,79.45,79.47,79.28,79.35,189110.0,71.9068,71.9249,71.753,71.8163,189110.0
2016-05-11 09:50:00,79.34,79.4,79.28,79.35,112197.0,71.8073,71.8616,71.753,71.8163,112197.0
2016-05-11 10:00:00,79.35,79.43,79.29,79.41,123051.0,71.8163,71.8887,71.762,71.8706,123051.0
2016-05-11 10:10:00,79.41,79.44,79.35,79.38,84103.0,71.8706,71.8978,71.8163,71.8435,84103.0
2016-05-11 10:20:00,79.38,79.5,79.35,79.5,76792.0,71.8435,71.9521,71.8163,71.9521,76792.0
2016-05-11 10:30:00,79.51,79.58,79.45,79.46,231406.0,71.9611,72.0245,71.9068,71.9159,231406.0
2016-05-11 10:40:00,79.46,79.47,79.33,79.33,158068.0,71.9159,71.9249,71.7982,71.7982,158068.0
2016-05-11 10:50:00,79.33,79.36,79.31,79.32,135794.0,71.7982,71.8254,71.7801,71.7892,135794.0
2016-05-11 11:00:00,79.32,79.33,79.14,79.17,145776.0,71.7892,71.7982,71.6262,71.6534,145776.0
2016-05-11 11:10:00,79.17,79.22,79.17,79.19,102203.0,71.6534,71.6987,71.6534,71.6715,102203.0
2016-05-11 11:20:00,79.19,79.2,79.12,79.17,159746.0,71.6715,71.6806,71.6081,71.6534,159746.0
2016-05-11 11:30:00,79.17,79.2,79.1,79.1,135192.0,71.6534,71.6806,71.59,71.59,135192.0
2016-05-11 11:40:00,79.09,79.13,79.06,79.08,57566.0,71.581,71.6172,71.5538,71.5719,57566.0
2016-05-11 11:50:00,79.07,79.12,79.06,79.12,67282.0,71.5629,71.6081,71.5538,71.6081,67282.0
2016-05-11 12:00:00,79.11,79.19,79.1,79.19,99198.0,71.5991,71.6715,71.59,71.6715,99198.0
2016-05-11 12:10:00,79.19,79.24,79.18,79.23,112420.0,71.6715,71.7168,71.6625,71.7077,112420.0
2016-05-11 12:20:00,79.24,79.28,79.21,79.26,225545.0,71.7168,71.753,71.6896,71.7349,225545.0
2016-05-11 12:30:00,79.25,79.28,79.23,79.26,89253.0,71.7258,71.753,71.7077,71.7349,89253.0
2016-05-11 12:40:00,79.27,79.29,79.22,79.23,61848.0,71.7439,71.762,71.6987,71.7077,61848.0
2016-05-11 12:50:00,79.24,79.26,79.2,79.25,95404.0,71.7168,71.7349,71.6806,71.7258,95404.0
2016-05-11 13:00:00,79.25,79.25,79.17,79.21,39026.0,71.7258,71.7258,71.6534,71.6896,39026.0
2016-05-11 13:10:00,79.21,79.26,79.19,79.19,62735.0,71.6896,71.7349,71.6715,71.6715,62735.0
2016-05-11 13:20:00,79.19,79.2,79.08,79.18,71987.0,71.6715,71.6806,71.5719,71.6625,71987.0
2016-05-11 13:30:00,79.18,79.19,79.11,79.17,70795.0,71.6625,71.6715,71.5991,71.6534,70795.0
2016-05-11 13:40:00,79.16,79.17,79.11,79.17,83821.0,71.6443,71.6534,71.5991,71.6534,83821.0
2016-05-11 13:50:00,79.18,79.18,79.11,79.11,40112.0,71.6625,71.6625,71.5991,71.5991,40112.0
2016-05-11 14:00:00,79.11,79.11,78.98,78.98,87528.0,71.5991,71.5991,71.4814,71.4814,87528.0
2016-05-11 14:10:00,78.98,79.03,78.94,78.98,104309.0,71.4814,71.5267,71.4452,71.4814,104309.0
2016-05-11 14:20:00,78.97,79.04,78.96,79.04,95057.0,71.4724,71.5357,71.4633,71.5357,95057.0
2016-05-11 14:30:00,79.04,79.06,79.01,79.06,49601.0,71.5357,71.5538,71.5086,71.5538,49601.0
2016-05-11 14:40:00,79.06,79.06,78.9,78.9,56030.0,71.5538,71.5538,71.409,71.409,56030.0
2016-05-11 14:50:00,78.9,78.93,78.86,78.92,172855.0,71.409,71.4362,71.3728,71.4271,172855.0
2016-05-11 15:00:00,78.93,79.01,78.91,79.01,78860.0,71.4362,71.5086,71.4181,71.5086,78860.0
2016-05-11 15:10:00,79.0,79.02,78.96,78.96,74335.0,71.4995,71.5176,71.4633,71.4633,74335.0
2016-05-11 15:20:00,78.95,79.01,78.92,78.97,72707.0,71.4543,71.5086,71.4271,71.4724,72707.0
2016-05-11 15:30:00,78.98,79.02,78.93,78.93,207891.0,71.4814,71.5176,71.4362,71.4362,207891.0
2016-05-11 15:40:00,78.94,78.94,78.85,78.9,217482.0,71.4452,71.4452,71.3638,71.409,217482.0
2016-05-11 15:50:00,78.9,78.94,78.86,78.92,694492.0,71.409,71.4452,71.3728,71.4271,694492.0
2016-05-12 09:30:00,79.2,79.32,79.09,79.12,352933.0,71.6806,71.7892,71.581,71.6081,352933.0
2016-05-12 09:40:00,79.13,79.27,79.06,79.24,239767.0,71.6172,71.7439,71.5538,71.7168,239767.0
2016-05-12 09:50:00,79.24,79.35,79.09,79.09,133543.0,71.7168,71.8163,71.581,71.581,133543.0
2016-05-12 10:00:00,79.1,79.15,78.99,79.01,124291.0,71.59,71.6353,71.4905,71.5086,124291.0
2016-05-12 10:10:00,79.0,79.11,78.9,78.9,92202.0,71.4995,71.5991,71.409,71.409,92202.0
2016-05-12 10:20:00,78.9,79.02,78.87,78.97,121134.0,71.409,71.5176,71.3819,71.4724,121134.0
2016-05-12 10:30:00,78.96,79.0,78.81,78.95,177540.0,71.4633,71.4995,71.3276,71.4543,177540.0
2016-05-12 10:40:00,78.94,78.96,78.73,78.74,373850.0,71.4452,71.4633,71.2552,71.2642,373850.0
2016-05-12 10:50:00,78.73,78.86,78.73,78.81,124781.0,71.2552,71.3728,71.2552,71.3276,124781.0
2016-05-12 11:00:00,78.81,78.83,78.65,78.66,287741.0,71.3276,71.3457,71.1828,71.1918,287741.0
2016-05-12 11:10:00,78.66,78.66,78.56,78.63,91482.0,71.1918,71.1918,71.1013,71.1647,91482.0
2016-05-12 11:20:00,78.64,78.69,78.6,78.67,82514.0,71.1737,71.219,71.1375,71.2009,82514.0
2016-05-12 11:30:00,78.69,78.75,78.67,78.72,97230.0,71.219,71.2733,71.2009,71.2461,97230.0
2016-05-12 11:40:00,78.72,78.77,78.64,78.66,71683.0,71.2461,71.2914,71.1737,71.1918,71683.0
2016-05-12 11:50:00,78.66,78.67,78.54,78.54,99635.0,71.1918,71.2009,71.0832,71.0832,99635.0
2016-05-12 12:00:00,78.54,78.59,78.49,78.58,51409.0,71.0832,71.1285,71.038,71.1194,51409.0
2016-05-12 12:10:00,78.59,78.64,78.57,78.59,106380.0,71.1285,71.1737,71.1104,71.1285,106380.0
2016-05-12 12:20:00,78.59,78.64,78.57,78.62,74828.0,71.1285,71.1737,71.1104,71.1556,74828.0
2016-05-12 12:30:00,78.62,78.65,78.53,78.56,81218.0,71.1556,71.1828,71.0742,71.1013,81218.0
2016-05-12 12:40:00,78.54,78.7,78.53,78.7,104841.0,71.0832,71.228,71.0742,71.228,104841.0
2016-05-12 12:50:00,78.71,78.81,78.69,78.81,172727.0,71.2371,71.3276,71.219,71.3276,172727.0
2016-05-12 13:00:00,78.81,78.84,78.77,78.78,102327.0,71.3276,71.3547,71.2914,71.3004,102327.0
2016-05-12 13:10:00,78.78,78.78,78.72,78.72,54322.0,71.3004,71.3004,71.2461,71.2461,54322.0
2016-05-12 13:20:00,78.72,78.82,78.7,78.81,24657.0,71.2461,71.3366,71.228,71.3276,24657.0
2016-05-12 13:30:00,78.81,78.81,78.67,78.71,36905.0,71.3276,71.3276,71.2009,71.2371,36905.0
2016-05-12 13:40:00,78.71,78.88,78.7,78.83,74441.0,71.2371,71.3909,71.228,71.3457,74441.0
2016-05-12 13:50:00,78.83,78.92,78.81,78.91,138089.0,71.3457,71.4271,71.3276,71.4181,138089.0
2016-05-12 14:00:00,78.91,79.03,78.9,79.02,104155.0,71.4181,71.5267,71.409,71.5176,104155.0
2016-05-12 14:10:00,79.03,79.19,79.02,79.12,85203.0,71.5267,71.6715,71.5176,71.6081,85203.0
2016-05-12 14:20:00,79.13,79.21,79.12,79.19,117963.0,71.6172,71.6896,71.6081,71.6715,117963.0
2016-05-12 14:30:00,79.19,79.19,79.08,79.13,239809.0,71.6715,71.6715,71.5719,71.6172,239809.0
2016-05-12 14:40:00,79.13,79.27,79.11,79.27,165999.0,71.6172,71.7439,71.5991,71.7439,165999.0
2016-05-12 14:50:00,79.27,79.29,79.2,79.21,79301.0,71.7439,71.762,71.6806,71.6896,79301.0
2016-05-12 15:00:00,79.2,79.21,79.14,79.16,154057.0,71.6806,71.6896,71.6262,71.6443,154057.0
2016-05-12 15:10:00,79.16,79.23,79.12,79.12,144185.0,71.6443,71.7077,71.6081,71.6081,144185.0
2016-05-12 15:20:00,79.12,79.16,79.11,79.14,98993.0,71.6081,71.6443,71.5991,71.6262,98993.0
2016-05-12 15:30:00,79.14,79.15,79.07,79.11,161558.0,71.6262,71.6353,71.5629,71.5991,161558.0
2016-05-12 15:40:00,79.11,79.13,79.05,79.1,141762.0,71.5991,71.6172,71.5448,71.59,141762.0
2016-05-12 15:50:00,79.1,79.1,78.94,79.04,378760.0,71.59,71.59,71.4452,71.5357,378760.0
2016-05-13 09:30:00,78.66,78.9,78.62,78.9,562091.0,71.1918,71.409,71.1556,71.409,562091.0
2016-05-13 09:40:00,78.88,78.97,78.75,78.83,396478.0,71.3909,71.4724,71.2733,71.3457,396478.0
2016-05-13 09:50:00,78.84,78.85,78.58,78.59,330893.0,71.3547,71.3638,71.1194,71.1285,330893.0
2016-05-13 10:00:00,78.6,78.72,78.53,78.57,274988.0,71.1375,71.2461,71.0742,71.1104,274988.0
2016-05-13 10:10:00,78.56,78.66,78.48,78.66,187620.0,71.1013,71.1918,71.0289,71.1918,187620.0
2016-05-13 10:20:00,78.66,78.72,78.59,78.61,226081.0,71.1918,71.2461,71.1285,71.1466,226081.0
2016-05-13 10:30:00,78.61,78.65,78.53,78.6,204537.0,71.1466,71.1828,71.0742,71.1375,204537.0
2016-05-13 10:40:00,78.61,78.66,78.49,78.61,157797.0,71.1466,71.1918,71.038,71.1466,157797.0
2016-05-13 10:50:00,78.61,78.75,78.61,78.69,179151.0,71.1466,71.2733,71.1466,71.219,179151.0
2016-05-13 11:00:00,78.69,78.88,78.69,78.86,212980.0,71.219,71.3909,71.219,71.3728,212980.0
2016-05-13 11:10:00,78.86,78.94,78.82,78.9,116664.0,71.3728,71.4452,71.3366,71.409,116664.0
2016-05-13 11:20:00,78.9,79.01,78.88,78.98,137473.0,71.409,71.5086,71.3909,71.4814,137473.0
2016-05-13 11:30:00,78.98,78.99,78.81,78.84,131912.0,71.4814,71.4905,71.3276,71.3547,131912.0
2016-05-13 11:40:00,78.84,78.88,78.79,78.8,85185.0,71.3547,71.3909,71.3095,71.3185,85185.0
2016-05-13 11:50:00,78.79,78.82,78.74,78.75,86061.0,71.3095,71.3366,71.2642,71.2733,86061.0
2016-05-13 12:00:00,78.75,78.78,78.7,78.7,58367.0,71.2733,71.3004,71.228,71.228,58367.0
2016-05-13 12:10:00,78.7,78.82,78.69,78.81,46631.0,71.228,71.3366,71.219,71.3276,46631.0
2016-05-13 12:20:00,78.81,78.9,78.78,78.86,65499.0,71.3276,71.409,71.3004,71.3728,65499.0
2016-05-13 12:30:00,78.86,78.88,78.73,78.75,545852.0,71.3728,71.3909,71.2552,71.2733,545852.0
2016-05-13 12:40:00,78.75,78.75,78.6,78.67,88736.0,71.2733,71.2733,71.1375,71.2009,88736.0
2016-05-13 12:50:00,78.67,78.73,78.58,78.59,90715.0,71.2009,71.2552,71.1194,71.1285,90715.0
2016-05-13 13:00:00,78.59,78.63,78.54,78.57,234915.0,71.1285,71.1647,71.0832,71.1104,234915.0
2016-05-13 13:10:00,78.57,78.62,78.56,78.57,92057.0,71.1104,71.1556,71.1013,71.1104,92057.0
2016-05-13 13:20:00,78.57,78.6,78.46,78.47,68477.0,71.1104,71.1375,71.0108,71.0199,68477.0
2016-05-13 13:30:00,78.47,78.52,78.42,78.42,52629.0,71.0199,71.0651,70.9746,70.9746,52629.0
2016-05-13 13:40:00,78.41,78.47,78.38,78.4,57642.0,70.9656,71.0199,70.9384,70.9565,57642.0
2016-05-13 13:50:00,78.39,78.4,78.3,78.33,137836.0,70.9475,70.9565,70.866,70.8932,137836.0
2016-05-13 14:00:00,78.33,78.42,78.31,78.39,76622.0,70.8932,70.9746,70.8751,70.9475,76622.0
2016-05-13 14:10:00,78.39,78.44,78.34,78.36,64012.0,70.9475,70.9927,70.9022,70.9203,64012.0
2016-05-13 14:20:00,78.35,78.35,78.19,78.26,149388.0,70.9113,70.9113,70.7664,70.8298,149388.0
2016-05-13 14:30:00,78.27,78.28,78.16,78.18,138561.0,70.8388,70.8479,70.7393,70.7574,138561.0
2016-05-13 14:40:00,78.17,78.18,78.07,78.16,84756.0,70.7483,70.7574,70.6578,70.7393,84756.0
2016-05-13 14:50:00,78.15,78.24,78.11,78.23,113070.0,70.7302,70.8117,70.694,70.8026,113070.0
2016-05-13 15:00:00,78.22,78.23,78.14,78.15,121640.0,70.7936,70.8026,70.7212,70.7302,121640.0
2016-05-13 15:10:00,78.15,78.28,78.13,78.25,226505.0,70.7302,70.8479,70.7121,70.8207,226505.0
2016-05-13 15:20:00,78.25,78.27,78.17,78.18,122426.0,70.8207,70.8388,70.7483,70.7574,122426.0
2016-05-13 15:30:00,78.19,78.22,78.14,78.21,160227.0,70.7664,70.7936,70.7212,70.7845,160227.0
2016-05-13 15:40:00,78.21,78.26,78.16,78.19,270561.0,70.7845,70.8298,70.7393,70.7664,270561.0
2016-05-13 15:50:00,78.19,78.19,78.12,78.13,479891.0,70.7664,70.7664,70.7031,70.7121,479891.0
2016-05-16 09:30:00,78.05,78.17,77.94,78.03,203185.0,70.6397,70.7483,70.5402,70.6216,203185.0
2016-05-16 09:40:00,78.02,78.17,78.02,78.07,137178.0,70.6126,70.7483,70.6126,70.6578,137178.0
2016-05-16 09:50:00,78.07,78.16,78.06,78.11,61332.0,70.6578,70.7393,70.6488,70.694,61332.0
2016-05-16 10:00:00,78.12,78.18,78.01,78.09,196367.0,70.7031,70.7574,70.6035,70.6759,196367.0
2016-05-16 10:10:00,78.1,78.2,78.06,78.08,183483.0,70.685,70.7755,70.6488,70.6669,183483.0
2016-05-16 10:20:00,78.08,78.13,78.01,78.1,86604.0,70.6669,70.7121,70.6035,70.685,86604.0
2016-05-16 10:30:00,78.11,78.25,78.09,78.19,128934.0,70.694,70.8207,70.6759,70.7664,128934.0
2016-05-16 10:40:00,78.19,78.2,78.13,78.18,84016.0,70.7664,70.7755,70.7121,70.7574,84016.0
2016-05-16 10:50:00,78.19,78.27,78.17,78.18,97196.0,70.7664,70.8388,70.7483,70.7574,97196.0
2016-05-16 11:00:00,78.18,78.37,78.18,78.33,99506.0,70.7574,70.9294,70.7574,70.8932,99506.0
2016-05-16 11:10:00,78.34,78.41,78.32,78.41,47532.0,70.9022,70.9656,70.8841,70.9656,47532.0
2016-05-16 11:20:00,78.42,78.45,78.38,78.45,497883.0,70.9746,71.0018,70.9384,71.0018,497883.0
2016-05-16 11:30:00,78.45,78.49,78.44,78.47,133463.0,71.0018,71.038,70.9927,71.0199,133463.0
2016-05-16 11:40:00,78.48,78.54,78.48,78.52,179628.0,71.0289,71.0832,71.0289,71.0651,179628.0
2016-05-16 11:50:00,78.52,78.57,78.51,78.57,49476.0,71.0651,71.1104,71.0561,71.1104,49476.0
2016-05-16 12:00:00,78.57,78.57,78.5,78.51,41536.0,71.1104,71.1104,71.047,71.0561,41536.0
2016-05-16 12:10:00,78.51,78.54,78.49,78.51,93285.0,71.0561,71.0832,71.038,71.0561,93285.0
2016-05-16 12:20:00,78.5,78.53,78.45,78.45,91736.0,71.047,71.0742,71.0018,71.0018,91736.0
2016-05-16 12:30:00,78.45,78.49,78.43,78.47,51702.0,71.0018,71.038,70.9837,71.0199,51702.0
2016-05-16 12:40:00,78.46,78.52,78.46,78.49,46833.0,71.0108,71.0651,71.0108,71.038,46833.0
2016-05-16 12:50:00,78.49,78.57,78.48,78.57,39239.0,71.038,71.1104,71.0289,71.1104,39239.0
2016-05-16 13:00:00,78.57,78.62,78.56,78.56,103445.0,71.1104,71.1556,71.1013,71.1013,103445.0
2016-05-16 13:10:00,78.56,78.63,78.56,78.6,43284.0,71.1013,71.1647,71.1013,71.1375,43284.0
2016-05-16 13:20:00,78.6,78.63,78.58,78.6,49782.0,71.1375,71.1647,71.1194,71.1375,49782.0
2016-05-16 13:30:00,78.61,78.63,78.56,78.58,41318.0,71.1466,71.1647,71.1013,71.1194,41318.0
2016-05-16 13:40:00,78.58,78.6,78.55,78.6,35035.0,71.1194,71.1375,71.0923,71.1375,35035.0
2016-05-16 13:50:00,78.6,78.63,78.59,78.61,39716.0,71.1375,71.1647,71.1285,71.1466,39716.0
2016-05-16 14:00:00,78.62,78.75,78.62,78.72,54773.0,71.1556,71.2733,71.1556,71.2461,54773.0
2016-05-16 14:10:00,78.73,78.79,78.72,78.78,110878.0,71.2552,71.3095,71.2461,71.3004,110878.0
2016-05-16 14:20:00,78.78,78.8,78.74,78.77,58805.0,71.3004,71.3185,71.2642,71.2914,58805.0
2016-05-16 14:30:00,78.76,78.79,78.75,78.77,35229.0,71.2823,71.3095,71.2733,71.2914,35229.0
2016-05-16 14:40:00,78.78,78.84,78.77,78.82,118857.0,71.3004,71.3547,71.2914,71.3366,118857.0
2016-05-16 14:50:00,78.82,78.82,78.77,78.78,57320.0,71.3366,71.3366,71.2914,71.3004,57320.0
2016-05-16 15:00:00,78.78,78.85,78.77,78.85,109420.0,71.3004,71.3638,71.2914,71.3638,109420.0
2016-05-16 15:10:00,78.84,78.85,78.75,78.79,90786.0,71.3547,71.3638,71.2733,71.3095,90786.0
2016-05-16 15:20:00,78.79,78.81,78.76,78.77,109873.0,71.3095,71.3276,71.2823,71.2914,109873.0
2016-05-16 15:30:00,78.77,78.78,78.66,78.7,167707.0,71.2914,71.3004,71.1918,71.228,167707.0
2016-05-16 15:40:00,78.69,78.69,78.62,78.66,160846.0,71.219,71.219,71.1556,71.1918,160846.0
2016-05-16 15:50:00,78.66,78.66,78.59,78.62,381634.0,71.1918,71.1918,71.1285,71.1556,381634.0
2016-05-17 09:30:00,78.48,78.65,78.21,78.32,239273.0,71.0289,71.1828,70.7845,70.8841,239273.0
2016-05-17 09:40:00,78.32,78.33,78.12,78.16,136984.0,70.8841,70.8932,70.7031,70.7393,136984.0
2016-05-17 09:50:00,78.13,78.49,78.09,78.44,158362.0,70.7121,71.038,70.6759,70.9927,158362.0
2016-05-17 10:00:00,78.42,78.43,78.29,78.38,177058.0,70.9746,70.9837,70.8569,70.9384,177058.0
2016-05-17 10:10:00,78.39,78.45,78.3,78.42,82401.0,70.9475,71.0018,70.866,70.9746,82401.0
2016-05-17 10:20:00,78.42,78.55,78.38,78.39,162001.0,70.9746,71.0923,70.9384,70.9475,162001.0
2016-05-17 10:30:00,78.39,78.41,78.31,78.38,113180.0,70.9475,70.9656,70.8751,70.9384,113180.0
2016-05-17 10:40:00,78.38,78.56,78.38,78.5,89535.0,70.9384,71.1013,70.9384,71.047,89535.0
2016-05-17 10:50:00,78.51,78.63,78.48,78.61,152610.0,71.0561,71.1647,71.0289,71.1466,152610.0
2016-05-17 11:00:00,78.6,78.6,78.47,78.47,62428.0,71.1375,71.1375,71.0199,71.0199,62428.0
2016-05-17 11:10:00,78.48,78.58,78.43,78.51,62862.0,71.0289,71.1194,70.9837,71.0561,62862.0
2016-05-17 11:20:00,78.51,78.54,78.38,78.38,51701.0,71.0561,71.0832,70.9384,70.9384,51701.0
2016-05-17 11:30:00,78.39,78.48,78.39,78.44,18971.0,70.9475,71.0289,70.9475,70.9927,18971.0
2016-05-17 11:40:00,78.46,78.57,78.41,78.56,49460.0,71.0108,71.1104,70.9656,71.1013,49460.0
2016-05-17 11:50:00,78.56,78.65,78.56,78.62,38073.0,71.1013,71.1828,71.1013,71.1556,38073.0
2016-05-17 12:00:00,78.62,78.64,78.49,78.5,35087.0,71.1556,71.1737,71.038,71.047,35087.0
2016-05-17 12:10:00,78.51,78.51,78.36,78.37,218164.0,71.0561,71.0561,70.9203,70.9294,218164.0
2016-05-17 12:20:00,78.36,78.37,78.31,78.35,36192.0,70.9203,70.9294,70.8751,70.9113,36192.0
2016-05-17 12:30:00,78.34,78.41,78.32,78.39,44822.0,70.9022,70.9656,70.8841,70.9475,44822.0
2016-05-17 12:40:00,78.39,78.42,78.3,78.31,36335.0,70.9475,70.9746,70.866,70.8751,36335.0
2016-05-17 12:50:00,78.31,78.35,78.25,78.29,49290.0,70.8751,70.9113,70.8207,70.8569,49290.0
2016-05-17 13:00:00,78.29,78.29,78.23,78.27,83019.0,70.8569,70.8569,70.8026,70.8388,83019.0
2016-05-17 13:10:00,78.26,78.29,78.25,78.29,49256.0,70.8298,70.8569,70.8207,70.8569,49256.0
2016-05-17 13:20:00,78.29,78.31,78.26,78.28,37583.0,70.8569,70.8751,70.8298,70.8479,37583.0
2016-05-17 13:30:00,78.27,78.32,78.26,78.26,32527.0,70.8388,70.8841,70.8298,70.8298,32527.0
2016-05-17 13:40:00,78.26,78.29,78.19,78.19,36742.0,70.8298,70.8569,70.7664,70.7664,36742.0
2016-05-17 13:50:00,78.19,78.19,77.95,77.96,118418.0,70.7664,70.7664,70.5492,70.5583,118418.0
2016-05-17 14:00:00,77.95,78.0,77.85,77.85,60652.0,70.5492,70.5945,70.4587,70.4587,60652.0
2016-05-17 14:10:00,77.84,77.85,77.71,77.71,444012.0,70.4497,70.4587,70.332,70.332,444012.0
2016-05-17 14:20:00,77.71,77.72,77.54,77.64,131086.0,70.332,70.3411,70.1782,70.2687,131086.0
2016-05-17 14:30:00,77.63,77.69,77.59,77.66,149246.0,70.2596,70.3139,70.2234,70.2868,149246.0
2016-05-17 14:40:00,77.66,77.74,77.63,77.71,106969.0,70.2868,70.3592,70.2596,70.332,106969.0
2016-05-17 14:50:00,77.71,77.72,77.58,77.7,190834.0,70.332,70.3411,70.2144,70.323,190834.0
2016-05-17 15:00:00,77.7,77.81,77.67,77.78,141369.0,70.323,70.4225,70.2958,70.3954,141369.0
2016-05-17 15:10:00,77.78,77.78,77.65,77.66,183666.0,70.3954,70.3954,70.2777,70.2868,183666.0
2016-05-17 15:20:00,77.65,77.68,77.48,77.57,133419.0,70.2777,70.3049,70.1239,70.2053,133419.0
2016-05-17 15:30:00,77.56,77.7,77.53,77.7,273683.0,70.1963,70.323,70.1691,70.323,273683.0
2016-05-17 15:40:00,77.7,77.72,77.59,77.67,344262.0,70.323,70.3411,70.2234,70.2958,344262.0
2016-05-17 15:50:00,77.67,77.76,77.66,77.69,1099656.0,70.2958,70.3773,70.2868,70.3139,1099656.0
2016-05-18 09:30:00,77.18,77.4,77.06,77.13,563075.0,69.8523,70.0514,69.7437,69.8071,563075.0
2016-05-18 09:40:00,77.13,77.32,77.11,77.19,584012.0,69.8071,69.979,69.789,69.8614,584012.0
2016-05-18 09:50:00,77.18,77.3,77.18,77.25,325327.0,69.8523,69.9609,69.8523,69.9157,325327.0
2016-05-18 10:00:00,77.25,77.28,77.18,77.2,232924.0,69.9157,69.9428,69.8523,69.8704,232924.0
2016-05-18 10:10:00,77.2,77.47,77.2,77.37,215428.0,69.8704,70.1148,69.8704,70.0243,215428.0
2016-05-18 10:20:00,77.37,77.56,77.35,77.55,243363.0,70.0243,70.1963,70.0062,70.1872,243363.0
2016-05-18 10:30:00,77.54,77.54,77.39,77.39,99298.0,70.1782,70.1782,70.0424,70.0424,99298.0
2016-05-18 10:40:00,77.4,77.45,77.37,77.37,122579.0,70.0514,70.0967,70.0243,70.0243,122579.0
2016-05-18 10:50:00,77.36,77.39,77.16,77.17,303012.0,70.0152,70.0424,69.8342,69.8433,303012.0
2016-05-18 11:00:00,77.17,77.27,77.17,77.26,143056.0,69.8433,69.9338,69.8433,69.9247,143056.0
2016-05-18 11:10:00,77.27,77.31,77.19,77.23,152789.0,69.9338,69.97,69.8614,69.8976,152789.0
2016-05-18 11:20:00,77.23,77.38,77.23,77.37,412037.0,69.8976,70.0333,69.8976,70.0243,412037.0
2016-05-18 11:30:00,77.37,77.44,77.31,77.37,403685.0,70.0243,70.0877,69.97,70.0243,403685.0
2016-05-18 11:40:00,77.37,77.47,77.34,77.44,1155960.0,70.0243,70.1148,69.9971,70.0877,1155960.0
2016-05-18 11:50:00,77.44,77.48,77.31,77.34,211709.0,70.0877,70.1239,69.97,69.9971,211709.0
2016-05-18 12:00:00,77.34,77.35,77.28,77.29,63719.0,69.9971,70.0062,69.9428,69.9519,63719.0
2016-05-18 12:10:00,77.3,77.33,77.27,77.33,59931.0,69.9609,69.9881,69.9338,69.9881,59931.0
2016-05-18 12:20:00,77.33,77.46,77.33,77.34,231561.0,69.9881,70.1058,69.9881,69.9971,231561.0
2016-05-18 12:30:00,77.34,77.43,77.34,77.42,46395.0,69.9971,70.0786,69.9971,70.0695,46395.0
2016-05-18 12:40:00,77.42,77.43,77.37,77.39,73360.0,70.0695,70.0786,70.0243,70.0424,73360.0
2016-05-18 12:50:00,77.38,77.55,77.35,77.54,103591.0,70.0333,70.1872,70.0062,70.1782,103591.0
2016-05-18 13:00:00,77.55,77.63,77.55,77.58,92697.0,70.1872,70.2596,70.1872,70.2144,92697.0
2016-05-18 13:10:00,77.58,77.62,77.58,77.59,78540.0,70.2144,70.2506,70.2144,70.2234,78540.0
2016-05-18 13:20:00,77.6,77.72,77.58,77.68,153960.0,70.2325,70.3411,70.2144,70.3049,153960.0
2016-05-18 13:30:00,77.69,77.76,77.67,77.7,84740.0,70.3139,70.3773,70.2958,70.323,84740.0
2016-05-18 13:40:00,77.7,77.75,77.68,77.69,97719.0,70.323,70.3682,70.3049,70.3139,97719.0
2016-05-18 13:50:00,77.68,77.7,77.55,77.55,181125.0,70.3049,70.323,70.1872,70.1872,181125.0
2016-05-18 14:00:00,77.58,77.58,77.0,77.31,566530.0,70.2144,70.2144,69.6894,69.97,566530.0
2016-05-18 14:10:00,77.34,77.34,77.02,77.22,312507.0,69.9971,69.9971,69.7075,69.8885,312507.0
2016-05-18 14:20:00,77.22,77.23,76.88,76.9,566052.0,69.8885,69.8976,69.5808,69.5989,566052.0
2016-05-18 14:30:00,76.89,77.02,76.73,76.96,446018.0,69.5899,69.7075,69.4451,69.6532,446018.0
2016-05-18 14:40:00,76.96,77.11,76.92,77.06,290952.0,69.6532,69.789,69.617,69.7437,290952.0
2016-05-18 14:50:00,77.07,77.22,77.06,77.14,299826.0,69.7528,69.8885,69.7437,69.8161,299826.0
2016-05-18 15:00:00,77.14,77.35,77.14,77.25,271633.0,69.8161,70.0062,69.8161,69.9157,271633.0
2016-05-18 15:10:00,77.26,77.26,77.05,77.13,458775.0,69.9247,69.9247,69.7347,69.8071,458775.0
2016-05-18 15:20:00,77.12,77.13,76.95,76.96,178991.0,69.798,69.8071,69.6442,69.6532,178991.0
2016-05-18 15:30:00,76.96,77.14,76.96,76.98,256947.0,69.6532,69.8161,69.6532,69.6713,256947.0
2016-05-18 15:40:00,76.98,77.2,76.98,77.14,260535.0,69.6713,69.8704,69.6713,69.8161,260535.0
2016-05-18 15:50:00,77.14,77.27,77.09,77.25,411269.0,69.8161,69.9338,69.7709,69.9157,411269.0
2016-05-19 09:30:00,76.92,77.18,76.79,77.11,364827.0,69.617,69.8523,69.4994,69.789,364827.0
2016-05-19 09:40:00,77.1,77.23,76.99,77.02,192285.0,69.7799,69.8976,69.6804,69.7075,192285.0
2016-05-19 09:50:00,77.03,77.07,76.67,76.67,348339.0,69.7166,69.7528,69.3908,69.3908,348339.0
2016-05-19 10:00:00,76.67,76.87,76.65,76.8,141456.0,69.3908,69.5718,69.3727,69.5084,141456.0
2016-05-19 10:10:00,76.8,76.82,76.64,76.7,219995.0,69.5084,69.5265,69.3636,69.4179,219995.0
2016-05-19 10:20:00,76.71,76.93,76.66,76.9,145106.0,69.427,69.6261,69.3817,69.5989,145106.0
2016-05-19 10:30:00,76.91,76.99,76.84,76.89,115455.0,69.608,69.6804,69.5446,69.5899,115455.0
2016-05-19 10:40:00,76.88,77.11,76.86,77.05,87342.0,69.5808,69.789,69.5627,69.7347,87342.0
2016-05-19 10:50:00,77.03,77.04,76.82,76.82,521904.0,69.7166,69.7256,69.5265,69.5265,521904.0
2016-05-19 11:00:00,76.83,76.87,76.75,76.8,215030.0,69.5356,69.5718,69.4632,69.5084,215030.0
2016-05-19 11:10:00,76.8,76.94,76.77,76.92,117410.0,69.5084,69.6351,69.4813,69.617,117410.0
2016-05-19 11:20:00,76.91,76.91,76.8,76.85,104125.0,69.608,69.608,69.5084,69.5537,104125.0
2016-05-19 11:30:00,76.86,76.86,76.74,76.77,60568.0,69.5627,69.5627,69.4541,69.4813,60568.0
2016-05-19 11:40:00,76.76,76.8,76.69,76.77,242511.0,69.4722,69.5084,69.4089,69.4813,242511.0
2016-05-19 11:50:00,76.76,76.86,76.69,76.83,268568.0,69.4722,69.5627,69.4089,69.5356,268568.0
2016-05-19 12:00:00,76.82,76.91,76.8,76.89,134327.0,69.5265,69.608,69.5084,69.5899,134327.0
2016-05-19 12:10:00,76.88,76.93,76.86,76.91,362737.0,69.5808,69.6261,69.5627,69.608,362737.0
2016-05-19 12:20:00,76.91,76.96,76.83,76.83,218796.0,69.608,69.6532,69.5356,69.5356,218796.0
2016-05-19 12:30:00,76.83,76.84,76.75,76.82,107709.0,69.5356,69.5446,69.4632,69.5265,107709.0
2016-05-19 12:40:00,76.82,76.83,76.73,76.76,82386.0,69.5265,69.5356,69.4451,69.4722,82386.0
2016-05-19 12:50:00,76.76,76.77,76.69,76.72,66524.0,69.4722,69.4813,69.4089,69.436,66524.0
2016-05-19 13:00:00,76.72,76.82,76.72,76.81,64707.0,69.436,69.5265,69.436,69.5175,64707.0
2016-05-19 13:10:00,76.82,76.88,76.79,76.86,51241.0,69.5265,69.5808,69.4994,69.5627,51241.0
2016-05-19 13:20:00,76.85,76.88,76.8,76.86,39451.0,69.5537,69.5808,69.5084,69.5627,39451.0
2016-05-19 13:30:00,76.88,77.03,76.86,76.96,87391.0,69.5808,69.7166,69.5627,69.6532,87391.0
2016-05-19 13:40:00,76.96,77.06,76.94,76.96,95305.0,69.6532,69.7437,69.6351,69.6532,95305.0
2016-05-19 13:50:00,76.95,77.04,76.94,76.96,45759.0,69.6442,69.7256,69.6351,69.6532,45759.0
2016-05-19 14:00:00,76.97,77.02,76.95,77.02,42191.0,69.6623,69.7075,69.6442,69.7075,42191.0
2016-05-19 14:10:00,77.03,77.11,77.03,77.09,101355.0,69.7166,69.789,69.7166,69.7709,101355.0
2016-05-19 14:20:00,77.1,77.13,77.03,77.12,122159.0,69.7799,69.8071,69.7166,69.798,122159.0
2016-05-19 14:30:00,77.12,77.12,76.95,76.97,58992.0,69.798,69.798,69.6442,69.6623,58992.0
2016-05-19 14:40:00,76.98,76.99,76.92,76.94,48001.0,69.6713,69.6804,69.617,69.6351,48001.0
2016-05-19 14:50:00,76.94,77.0,76.92,76.95,82718.0,69.6351,69.6894,69.617,69.6442,82718.0
2016-05-19 15:00:00,76.96,77.16,76.95,77.13,339225.0,69.6532,69.8342,69.6442,69.8071,339225.0
2016-05-19 15:10:00,77.14,77.22,77.12,77.22,75583.0,69.8161,69.8885,69.798,69.8885,75583.0
2016-05-19 15:20:00,77.23,77.31,77.19,77.19,184406.0,69.8976,69.97,69.8614,69.8614,184406.0
2016-05-19 15:30:00,77.2,77.23,77.12,77.22,112595.0,69.8704,69.8976,69.798,69.8885,112595.0
2016-05-19 15:40:00,77.23,77.28,77.16,77.26,258022.0,69.8976,69.9428,69.8342,69.9247,258022.0
2016-05-19 15:50:00,77.25,77.26,77.16,77.2,443670.0,69.9157,69.9247,69.8342,69.8704,443670.0
2016-05-20 09:30:00,77.28,77.6,77.22,77.54,219742.0,69.9428,70.2325,69.8885,70.1782,219742.0
2016-05-20 09:40:00,77.54,77.62,77.46,77.54,106330.0,70.1782,70.2506,70.1058,70.1782,106330.0
2016-05-20 09:50:00,77.55,77.74,77.55,77.73,166443.0,70.1872,70.3592,70.1872,70.3501,166443.0
2016-05-20 10:00:00,77.74,77.84,77.7,77.75,200599.0,70.3592,70.4497,70.323,70.3682,200599.0
2016-05-20 10:10:00,77.74,77.86,77.74,77.81,98790.0,70.3592,70.4678,70.3592,70.4225,98790.0
2016-05-20 10:20:00,77.81,77.81,77.64,77.68,108448.0,70.4225,70.4225,70.2687,70.3049,108448.0
2016-05-20 10:30:00,77.66,77.76,77.66,77.73,33454.0,70.2868,70.3773,70.2868,70.3501,33454.0
2016-05-20 10:40:00,77.73,77.88,77.73,77.85,69068.0,70.3501,70.4859,70.3501,70.4587,69068.0
2016-05-20 10:50:00,77.85,77.85,77.73,77.76,64735.0,70.4587,70.4587,70.3501,70.3773,64735.0
2016-05-20 11:00:00,77.76,77.82,77.73,77.73,157781.0,70.3773,70.4316,70.3501,70.3501,157781.0
2016-05-20 11:10:00,77.74,77.82,77.71,77.82,55535.0,70.3592,70.4316,70.332,70.4316,55535.0
2016-05-20 11:20:00,77.81,77.87,77.81,77.83,64220.0,70.4225,70.4768,70.4225,70.4406,64220.0
2016-05-20 11:30:00,77.84,77.92,77.83,77.91,43640.0,70.4497,70.5221,70.4406,70.513,43640.0
2016-05-20 11:40:00,77.91,77.95,77.9,77.93,22498.0,70.513,70.5492,70.504,70.5311,22498.0
2016-05-20 11:50:00,77.93,77.94,77.81,77.81,45511.0,70.5311,70.5402,70.4225,70.4225,45511.0
2016-05-20 12:00:00,77.82,77.83,77.74,77.8,60332.0,70.4316,70.4406,70.3592,70.4135,60332.0
2016-05-20 12:10:00,77.79,77.81,77.77,77.8,128319.0,70.4044,70.4225,70.3863,70.4135,128319.0
2016-05-20 12:20:00,77.8,77.84,77.8,77.83,53986.0,70.4135,70.4497,70.4135,70.4406,53986.0
2016-05-20 12:30:00,77.82,77.82,77.77,77.8,57422.0,70.4316,70.4316,70.3863,70.4135,57422.0
2016-05-20 12:40:00,77.79,77.85,77.78,77.83,52044.0,70.4044,70.4587,70.3954,70.4406,52044.0
2016-05-20 12:50:00,77.84,77.85,77.81,77.81,30027.0,70.4497,70.4587,70.4225,70.4225,30027.0
2016-05-20 13:00:00,77.81,77.83,77.74,77.77,29378.0,70.4225,70.4406,70.3592,70.3863,29378.0
2016-05-20 13:10:00,77.77,77.8,77.74,77.79,41524.0,70.3863,70.4135,70.3592,70.4044,41524.0
2016-05-20 13:20:00,77.79,77.82,77.68,77.68,47311.0,70.4044,70.4316,70.3049,70.3049,47311.0
2016-05-20 13:30:00,77.69,77.69,77.62,77.62,60449.0,70.3139,70.3139,70.2506,70.2506,60449.0
2016-05-20 13:40:00,77.61,77.68,77.6,77.61,38220.0,70.2415,70.3049,70.2325,70.2415,38220.0
2016-05-20 13:50:00,77.61,77.64,77.59,77.63,87034.0,70.2415,70.2687,70.2234,70.2596,87034.0
2016-05-20 14:00:00,77.63,77.7,77.6,77.7,82875.0,70.2596,70.323,70.2325,70.323,82875.0
2016-05-20 14:10:00,77.69,77.75,77.68,77.69,50554.0,70.3139,70.3682,70.3049,70.3139,50554.0
2016-05-20 14:20:00,77.69,77.8,77.68,77.79,87042.0,70.3139,70.4135,70.3049,70.4044,87042.0
2016-05-20 14:30:00,77.8,77.82,77.77,77.79,47500.0,70.4135,70.4316,70.3863,70.4044,47500.0
2016-05-20 14:40:00,77.8,77.81,77.75,77.76,51327.0,70.4135,70.4225,70.3682,70.3773,51327.0
2016-05-20 14:50:00,77.75,77.78,77.7,77.73,58909.0,70.3682,70.3954,70.323,70.3501,58909.0
2016-05-20 15:00:00,77.73,77.73,77.59,77.63,129090.0,70.3501,70.3501,70.2234,70.2596,129090.0
2016-05-20 15:10:00,77.63,77.67,77.62,77.65,67083.0,70.2596,70.2958,70.2506,70.2777,67083.0
2016-05-20 15:20:00,77.64,77.66,77.58,77.61,113072.0,70.2687,70.2868,70.2144,70.2415,113072.0
2016-05-20 15:30:00,77.61,77.66,77.6,77.63,109993.0,70.2415,70.2868,70.2325,70.2596,109993.0
2016-05-20 15:40:00,77.64,77.68,77.61,77.63,193600.0,70.2687,70.3049,70.2415,70.2596,193600.0
2016-05-20 15:50:00,77.64,77.71,77.62,77.7,439505.0,70.2687,70.332,70.2506,70.323,439505.0
2016-05-23 09:30:00,77.59,77.89,77.59,77.86,133221.0,70.2234,70.4949,70.2234,70.4678,133221.0
2016-05-23 09:40:00,77.86,77.94,77.83,77.87,400935.0,70.4678,70.5402,70.4406,70.4768,400935.0
2016-05-23 09:50:00,77.87,77.87,77.71,77.82,150662.0,70.4768,70.4768,70.332,70.4316,150662.0
2016-05-23 10:00:00,77.83,77.93,77.81,77.85,128655.0,70.4406,70.5311,70.4225,70.4587,128655.0
2016-05-23 10:10:00,77.86,77.88,77.76,77.82,77289.0,70.4678,70.4859,70.3773,70.4316,77289.0
2016-05-23 10:20:00,77.83,77.92,77.81,77.82,75254.0,70.4406,70.5221,70.4225,70.4316,75254.0
2016-05-23 10:30:00,77.81,77.86,77.77,77.83,50125.0,70.4225,70.4678,70.3863,70.4406,50125.0
2016-05-23 10:40:00,77.83,77.83,77.71,77.74,43781.0,70.4406,70.4406,70.332,70.3592,43781.0
2016-05-23 10:50:00,77.73,77.77,77.68,77.75,168598.0,70.3501,70.3863,70.3049,70.3682,168598.0
2016-05-23 11:00:00,77.75,77.91,77.73,77.9,200029.0,70.3682,70.513,70.3501,70.504,200029.0
2016-05-23 11:10:00,77.9,77.91,77.83,77.83,58082.0,70.504,70.513,70.4406,70.4406,58082.0
2016-05-23 11:20:00,77.84,77.87,77.77,77.81,132577.0,70.4497,70.4768,70.3863,70.4225,132577.0
2016-05-23 11:30:00,77.81,77.83,77.63,77.64,50274.0,70.4225,70.4406,70.2596,70.2687,50274.0
2016-05-23 11:40:00,77.63,77.73,77.63,77.72,47585.0,70.2596,70.3501,70.2596,70.3411,47585.0
2016-05-23 11:50:00,77.72,77.72,77.65,77.71,30482.0,70.3411,70.3411,70.2777,70.332,30482.0
2016-05-23 12:00:00,77.71,77.77,77.68,77.72,26365.0,70.332,70.3863,70.3049,70.3411,26365.0
2016-05-23 12:10:00,77.72,77.81,77.72,77.77,88377.0,70.3411,70.4225,70.3411,70.3863,88377.0
2016-05-23 12:20:00,77.78,77.79,77.75,77.79,73943.0,70.3954,70.4044,70.3682,70.4044,73943.0
2016-05-23 12:30:00,77.79,77.8,77.75,77.76,18381.0,70.4044,70.4135,70.3682,70.3773,18381.0
2016-05-23 12:40:00,77.75,77.78,77.72,77.72,22844.0,70.3682,70.3954,70.3411,70.3411,22844.0
2016-05-23 12:50:00,77.71,77.76,77.71,77.74,40059.0,70.332,70.3773,70.332,70.3592,40059.0
2016-05-23 13:00:00,77.74,77.78,77.74,77.74,34014.0,70.3592,70.3954,70.3592,70.3592,34014.0
2016-05-23 13:10:00,77.74,77.77,77.73,77.73,41565.0,70.3592,70.3863,70.3501,70.3501,41565.0
2016-05-23 13:20:00,77.73,77.74,77.65,77.66,25957.0,70.3501,70.3592,70.2777,70.2868,25957.0
2016-05-23 13:30:00,77.66,77.66,77.6,77.62,39399.0,70.2868,70.2868,70.2325,70.2506,39399.0
2016-05-23 13:40:00,77.61,77.65,77.59,77.59,27124.0,70.2415,70.2777,70.2234,70.2234,27124.0
2016-05-23 13:50:00,77.6,77.7,77.59,77.67,54213.0,70.2325,70.323,70.2234,70.2958,54213.0
2016-05-23 14:00:00,77.68,77.69,77.65,77.65,64026.0,70.3049,70.3139,70.2777,70.2777,64026.0
2016-05-23 14:10:00,77.65,77.72,77.64,77.71,62217.0,70.2777,70.3411,70.2687,70.332,62217.0
2016-05-23 14:20:00,77.7,77.73,77.64,77.71,110654.0,70.323,70.3501,70.2687,70.332,110654.0
2016-05-23 14:30:00,77.71,77.74,77.68,77.68,77211.0,70.332,70.3592,70.3049,70.3049,77211.0
2016-05-23 14:40:00,77.69,77.72,77.63,77.65,71518.0,70.3139,70.3411,70.2596,70.2777,71518.0
2016-05-23 14:50:00,77.65,77.68,77.57,77.59,87113.0,70.2777,70.3049,70.2053,70.2234,87113.0
2016-05-23 15:00:00,77.59,77.62,77.57,77.6,101200.0,70.2234,70.2506,70.2053,70.2325,101200.0
2016-05-23 15:10:00,77.61,77.61,77.49,77.51,195133.0,70.2415,70.2415,70.1329,70.151,195133.0
2016-05-23 15:20:00,77.5,77.53,77.47,77.5,59048.0,70.142,70.1691,70.1148,70.142,59048.0
2016-05-23 15:30:00,77.5,77.56,77.47,77.49,72771.0,70.142,70.1963,70.1148,70.1329,72771.0
2016-05-23 15:40:00,77.48,77.5,77.45,77.47,107878.0,70.1239,70.142,70.0967,70.1148,107878.0
2016-05-23 15:50:00,77.47,77.47,77.35,77.41,218508.0,70.1148,70.1148,70.0062,70.0605,218508.0
2016-05-24 09:30:00,77.73,77.99,77.7,77.95,209575.0,70.3501,70.5854,70.323,70.5492,209575.0
2016-05-24 09:40:00,77.96,78.02,77.89,77.99,193248.0,70.5583,70.6126,70.4949,70.5854,193248.0
2016-05-24 09:50:00,78.0,78.05,77.93,77.94,232268.0,70.5945,70.6397,70.5311,70.5402,232268.0
2016-05-24 10:00:00,77.94,78.22,77.94,78.19,208038.0,70.5402,70.7936,70.5402,70.7664,208038.0
2016-05-24 10:10:00,78.19,78.21,78.14,78.2,55397.0,70.7664,70.7845,70.7212,70.7755,55397.0
2016-05-24 10:20:00,78.2,78.29,78.19,78.29,92186.0,70.7755,70.8569,70.7664,70.8569,92186.0
2016-05-24 10:30:00,78.28,78.32,78.24,78.27,82376.0,70.8479,70.8841,70.8117,70.8388,82376.0
2016-05-24 10:40:00,78.27,78.29,78.22,78.25,67984.0,70.8388,70.8569,70.7936,70.8207,67984.0
2016-05-24 10:50:00,78.25,78.26,78.21,78.25,68098.0,70.8207,70.8298,70.7845,70.8207,68098.0
2016-05-24 11:00:00,78.26,78.33,78.26,78.3,158886.0,70.8298,70.8932,70.8298,70.866,158886.0
2016-05-24 11:10:00,78.3,78.32,78.25,78.26,37448.0,70.866,70.8841,70.8207,70.8298,37448.0
2016-05-24 11:20:00,78.26,78.33,78.25,78.28,47019.0,70.8298,70.8932,70.8207,70.8479,47019.0
2016-05-24 11:30:00,78.29,78.3,78.24,78.26,67509.0,70.8569,70.866,70.8117,70.8298,67509.0
2016-05-24 11:40:00,78.27,78.33,78.27,78.32,38474.0,70.8388,70.8932,70.8388,70.8841,38474.0
2016-05-24 11:50:00,78.32,78.44,78.32,78.44,64548.0,70.8841,70.9927,70.8841,70.9927,64548.0
2016-05-24 12:00:00,78.44,78.45,78.4,78.44,39781.0,70.9927,71.0018,70.9565,70.9927,39781.0
2016-05-24 12:10:00,78.44,78.44,78.37,78.4,32419.0,70.9927,70.9927,70.9294,70.9565,32419.0
2016-05-24 12:20:00,78.41,78.43,78.38,78.42,56251.0,70.9656,70.9837,70.9384,70.9746,56251.0
2016-05-24 12:30:00,78.42,78.43,78.38,78.39,45679.0,70.9746,70.9837,70.9384,70.9475,45679.0
2016-05-24 12:40:00,78.39,78.41,78.38,78.4,28270.0,70.9475,70.9656,70.9384,70.9565,28270.0
2016-05-24 12:50:00,78.4,78.48,78.4,78.48,56452.0,70.9565,71.0289,70.9565,71.0289,56452.0
2016-05-24 13:00:00,78.48,78.5,78.43,78.45,40487.0,71.0289,71.047,70.9837,71.0018,40487.0
2016-05-24 13:10:00,78.45,78.49,78.44,78.46,27597.0,71.0018,71.038,70.9927,71.0108,27597.0
2016-05-24 13:20:00,78.46,78.47,78.44,78.46,22954.0,71.0108,71.0199,70.9927,71.0108,22954.0
2016-05-24 13:30:00,78.46,78.48,78.41,78.43,72170.0,71.0108,71.0289,70.9656,70.9837,72170.0
2016-05-24 13:40:00,78.43,78.48,78.42,78.47,132541.0,70.9837,71.0289,70.9746,71.0199,132541.0
2016-05-24 13:50:00,78.47,78.49,78.42,78.43,50596.0,71.0199,71.038,70.9746,70.9837,50596.0
2016-05-24 14:00:00,78.44,78.47,78.41,78.43,59090.0,70.9927,71.0199,70.9656,70.9837,59090.0
2016-05-24 14:10:00,78.44,78.49,78.43,78.48,59797.0,70.9927,71.038,70.9837,71.0289,59797.0
2016-05-24 14:20:00,78.47,78.47,78.43,78.44,21084.0,71.0199,71.0199,70.9837,70.9927,21084.0
2016-05-24 14:30:00,78.44,78.47,78.42,78.43,56859.0,70.9927,71.0199,70.9746,70.9837,56859.0
2016-05-24 14:40:00,78.44,78.47,78.4,78.45,59275.0,70.9927,71.0199,70.9565,71.0018,59275.0
2016-05-24 14:50:00,78.45,78.49,78.44,78.44,41005.0,71.0018,71.038,70.9927,70.9927,41005.0
2016-05-24 15:00:00,78.45,78.49,78.43,78.45,118862.0,71.0018,71.038,70.9837,71.0018,118862.0
2016-05-24 15:10:00,78.46,78.53,78.46,78.51,87818.0,71.0108,71.0742,71.0108,71.0561,87818.0
2016-05-24 15:20:00,78.51,78.58,78.49,78.52,187909.0,71.0561,71.1194,71.038,71.0651,187909.0
2016-05-24 15:30:00,78.53,78.54,78.45,78.46,73930.0,71.0742,71.0832,71.0018,71.0108,73930.0
2016-05-24 15:40:00,78.46,78.5,78.42,78.42,204487.0,71.0108,71.047,70.9746,70.9746,204487.0
2016-05-24 15:50:00,78.43,78.47,78.37,78.39,406565.0,70.9837,71.0199,70.9294,70.9475,406565.0
2016-05-25 09:30:00,78.42,78.66,78.42,78.66,126106.0,70.9746,71.1918,70.9746,71.1918,126106.0
2016-05-25 09:40:00,78.64,78.71,78.54,78.57,128198.0,71.1737,71.2371,71.0832,71.1104,128198.0
2016-05-25 09:50:00,78.58,78.74,78.58,78.71,103918.0,71.1194,71.2642,71.1194,71.2371,103918.0
2016-05-25 10:00:00,78.71,78.79,78.69,78.76,310727.0,71.2371,71.3095,71.219,71.2823,310727.0
2016-05-25 10:10:00,78.76,78.86,78.76,78.86,275306.0,71.2823,71.3728,71.2823,71.3728,275306.0
2016-05-25 10:20:00,78.86,78.87,78.8,78.83,63283.0,71.3728,71.3819,71.3185,71.3457,63283.0
2016-05-25 10:30:00,78.82,78.86,78.75,78.79,83470.0,71.3366,71.3728,71.2733,71.3095,83470.0
2016-05-25 10:40:00,78.78,78.84,78.76,78.78,106252.0,71.3004,71.3547,71.2823,71.3004,106252.0
2016-05-25 10:50:00,78.77,78.88,78.76,78.86,35480.0,71.2914,71.3909,71.2823,71.3728,35480.0
2016-05-25 11:00:00,78.86,78.91,78.8,78.81,84442.0,71.3728,71.4181,71.3185,71.3276,84442.0
2016-05-25 11:10:00,78.8,78.83,78.75,78.79,117736.0,71.3185,71.3457,71.2733,71.3095,117736.0
2016-05-25 11:20:00,78.8,78.8,78.73,78.75,66219.0,71.3185,71.3185,71.2552,71.2733,66219.0
2016-05-25 11:30:00,78.75,78.8,78.71,78.74,35232.0,71.2733,71.3185,71.2371,71.2642,35232.0
2016-05-25 11:40:00,78.74,78.79,78.73,78.77,32284.0,71.2642,71.3095,71.2552,71.2914,32284.0
2016-05-25 11:50:00,78.76,78.8,78.73,78.78,64721.0,71.2823,71.3185,71.2552,71.3004,64721.0
2016-05-25 12:00:00,78.79,78.8,78.72,78.73,31656.0,71.3095,71.3185,71.2461,71.2552,31656.0
2016-05-25 12:10:00,78.73,78.78,78.71,78.72,25199.0,71.2552,71.3004,71.2371,71.2461,25199.0
2016-05-25 12:20:00,78.72,78.76,78.7,78.73,32086.0,71.2461,71.2823,71.228,71.2552,32086.0
2016-05-25 12:30:00,78.73,78.76,78.71,78.75,39641.0,71.2552,71.2823,71.2371,71.2733,39641.0
2016-05-25 12:40:00,78.76,78.76,78.72,78.73,54335.0,71.2823,71.2823,71.2461,71.2552,54335.0
2016-05-25 12:50:00,78.74,78.76,78.73,78.75,29120.0,71.2642,71.2823,71.2552,71.2733,29120.0
2016-05-25 13:00:00,78.75,78.89,78.74,78.86,55643.0,71.2733,71.4,71.2642,71.3728,55643.0
2016-05-25 13:10:00,78.87,78.89,78.85,78.87,62212.0,71.3819,71.4,71.3638,71.3819,62212.0
2016-05-25 13:20:00,78.87,78.92,78.86,78.91,353799.0,71.3819,71.4271,71.3728,71.4181,353799.0
2016-05-25 13:30:00,78.91,78.93,78.87,78.88,150598.0,71.4181,71.4362,71.3819,71.3909,150598.0
2016-05-25 13:40:00,78.88,78.89,78.84,78.86,25373.0,71.3909,71.4,71.3547,71.3728,25373.0
2016-05-25 13:50:00,78.86,78.9,78.85,78.89,15675.0,71.3728,71.409,71.3638,71.4,15675.0
2016-05-25 14:00:00,78.9,78.91,78.82,78.83,141640.0,71.409,71.4181,71.3366,71.3457,141640.0
2016-05-25 14:10:00,78.84,78.86,78.82,78.85,29656.0,71.3547,71.3728,71.3366,71.3638,29656.0
2016-05-25 14:20:00,78.84,78.88,78.84,78.86,73707.0,71.3547,71.3909,71.3547,71.3728,73707.0
2016-05-25 14:30:00,78.85,78.91,78.82,78.88,50265.0,71.3638,71.4181,71.3366,71.3909,50265.0
2016-05-25 14:40:00,78.88,78.92,78.79,78.8,86775.0,71.3909,71.4271,71.3095,71.3185,86775.0
2016-05-25 14:50:00,78.8,78.82,78.75,78.75,81453.0,71.3185,71.3366,71.2733,71.2733,81453.0
2016-05-25 15:00:00,78.76,78.8,78.74,78.8,35680.0,71.2823,71.3185,71.2642,71.3185,35680.0
2016-05-25 15:10:00,78.8,78.84,78.76,78.82,97591.0,71.3185,71.3547,71.2823,71.3366,97591.0
2016-05-25 15:20:00,78.83,78.96,78.82,78.96,77038.0,71.3457,71.4633,71.3366,71.4633,77038.0
2016-05-25 15:30:00,78.96,78.96,78.88,78.88,108285.0,71.4633,71.4633,71.3909,71.3909,108285.0
2016-05-25 15:40:00,78.88,78.9,78.78,78.81,154746.0,71.3909,71.409,71.3004,71.3276,154746.0
2016-05-25 15:50:00,78.81,78.83,78.77,78.78,543967.0,71.3276,71.3457,71.2914,71.3004,543967.0
2016-05-26 09:30:00,79.01,79.29,78.97,79.09,405935.0,71.5086,71.762,71.4724,71.581,405935.0
2016-05-26 09:40:00,79.11,79.21,79.05,79.08,136451.0,71.5991,71.6896,71.5448,71.5719,136451.0
2016-05-26 09:50:00,79.11,79.14,78.93,78.93,199100.0,71.5991,71.6262,71.4362,71.4362,199100.0
2016-05-26 10:00:00,78.94,79.0,78.86,78.9,94345.0,71.4452,71.4995,71.3728,71.409,94345.0
2016-05-26 10:10:00,78.91,79.11,78.9,79.11,59705.0,71.4181,71.5991,71.409,71.5991,59705.0
2016-05-26 10:20:00,79.1,79.1,78.96,78.99,60521.0,71.59,71.59,71.4633,71.4905,60521.0
2016-05-26 10:30:00,78.99,79.08,78.98,79.02,66213.0,71.4905,71.5719,71.4814,71.5176,66213.0
2016-05-26 10:40:00,79.02,79.08,78.95,78.96,84395.0,71.5176,71.5719,71.4543,71.4633,84395.0
2016-05-26 10:50:00,78.97,78.98,78.92,78.93,73491.0,71.4724,71.4814,71.4271,71.4362,73491.0
2016-05-26 11:00:00,78.93,78.99,78.9,78.91,45823.0,71.4362,71.4905,71.409,71.4181,45823.0
2016-05-26 11:10:00,78.92,78.98,78.91,78.94,60373.0,71.4271,71.4814,71.4181,71.4452,60373.0
2016-05-26 11:20:00,78.94,79.0,78.91,78.98,77359.0,71.4452,71.4995,71.4181,71.4814,77359.0
2016-05-26 11:30:00,78.98,78.99,78.93,78.94,45550.0,71.4814,71.4905,71.4362,71.4452,45550.0
2016-05-26 11:40:00,78.94,78.97,78.92,78.93,54690.0,71.4452,71.4724,71.4271,71.4362,54690.0
2016-05-26 11:50:00,78.93,78.96,78.91,78.92,46101.0,71.4362,71.4633,71.4181,71.4271,46101.0
2016-05-26 12:00:00,78.92,78.93,78.89,78.91,69256.0,71.4271,71.4362,71.4,71.4181,69256.0
2016-05-26 12:10:00,78.91,78.92,78.86,78.88,68719.0,71.4181,71.4271,71.3728,71.3909,68719.0
2016-05-26 12:20:00,78.88,78.89,78.86,78.86,102137.0,71.3909,71.4,71.3728,71.3728,102137.0
2016-05-26 12:30:00,78.86,78.88,78.83,78.88,215492.0,71.3728,71.3909,71.3457,71.3909,215492.0
2016-05-26 12:40:00,78.88,78.9,78.86,78.89,64062.0,71.3909,71.409,71.3728,71.4,64062.0
2016-05-26 12:50:00,78.89,78.9,78.83,78.86,48594.0,71.4,71.409,71.3457,71.3728,48594.0
2016-05-26 13:00:00,78.86,78.88,78.85,78.86,24831.0,71.3728,71.3909,71.3638,71.3728,24831.0
2016-05-26 13:10:00,78.86,78.95,78.84,78.92,47505.0,71.3728,71.4543,71.3547,71.4271,47505.0
2016-05-26 13:20:00,78.93,78.95,78.91,78.93,42387.0,71.4362,71.4543,71.4181,71.4362,42387.0
2016-05-26 13:30:00,78.93,78.95,78.91,78.94,28562.0,71.4362,71.4543,71.4181,71.4452,28562.0
2016-05-26 13:40:00,78.94,78.96,78.91,78.93,26630.0,71.4452,71.4633,71.4181,71.4362,26630.0
2016-05-26 13:50:00,78.93,78.96,78.9,78.95,69274.0,71.4362,71.4633,71.409,71.4543,69274.0
2016-05-26 14:00:00,78.95,78.99,78.94,78.98,27613.0,71.4543,71.4905,71.4452,71.4814,27613.0
2016-05-26 14:10:00,78.98,79.03,78.98,79.02,45070.0,71.4814,71.5267,71.4814,71.5176,45070.0
2016-05-26 14:20:00,79.02,79.04,79.0,79.02,38090.0,71.5176,71.5357,71.4995,71.5176,38090.0
2016-05-26 14:30:00,79.01,79.03,78.99,79.02,72021.0,71.5086,71.5267,71.4905,71.5176,72021.0
2016-05-26 14:40:00,79.02,79.02,78.98,78.98,20069.0,71.5176,71.5176,71.4814,71.4814,20069.0
2016-05-26 14:50:00,78.97,78.99,78.95,78.96,48263.0,71.4724,71.4905,71.4543,71.4633,48263.0
2016-05-26 15:00:00,78.96,79.01,78.95,78.99,28932.0,71.4633,71.5086,71.4543,71.4905,28932.0
2016-05-26 15:10:00,78.99,79.03,78.97,79.03,68061.0,71.4905,71.5267,71.4724,71.5267,68061.0
2016-05-26 15:20:00,79.02,79.05,78.99,79.0,63120.0,71.5176,71.5448,71.4905,71.4995,63120.0
2016-05-26 15:30:00,79.0,79.01,78.97,79.0,145985.0,71.4995,71.5086,71.4724,71.4995,145985.0
2016-05-26 15:40:00,79.0,79.02,78.95,78.96,61106.0,71.4995,71.5176,71.4543,71.4633,61106.0
2016-05-26 15:50:00,78.95,78.97,78.93,78.96,250969.0,71.4543,71.4724,71.4362,71.4633,250969.0
2016-05-27 09:30:00,79.07,79.34,79.07,79.31,80806.0,71.5629,71.8073,71.5629,71.7801,80806.0
2016-05-27 09:40:00,79.31,79.4,79.31,79.36,141009.0,71.7801,71.8616,71.7801,71.8254,141009.0
2016-05-27 09:50:00,79.36,79.39,79.28,79.28,38363.0,71.8254,71.8525,71.753,71.753,38363.0
2016-05-27 10:00:00,79.28,79.4,79.27,79.39,83140.0,71.753,71.8616,71.7439,71.8525,83140.0
2016-05-27 10:10:00,79.39,79.44,79.35,79.36,167553.0,71.8525,71.8978,71.8163,71.8254,167553.0
2016-05-27 10:20:00,79.37,79.4,79.27,79.34,63230.0,71.8344,71.8616,71.7439,71.8073,63230.0
2016-05-27 10:30:00,79.34,79.41,79.34,79.38,53270.0,71.8073,71.8706,71.8073,71.8435,53270.0
2016-05-27 10:40:00,79.38,79.42,79.35,79.38,49770.0,71.8435,71.8797,71.8163,71.8435,49770.0
2016-05-27 10:50:00,79.39,79.39,79.3,79.31,109450.0,71.8525,71.8525,71.7711,71.7801,109450.0
2016-05-27 11:00:00,79.31,79.35,79.29,79.32,73735.0,71.7801,71.8163,71.762,71.7892,73735.0
2016-05-27 11:10:00,79.31,79.32,79.25,79.29,28924.0,71.7801,71.7892,71.7258,71.762,28924.0
2016-05-27 11:20:00,79.29,79.34,79.25,79.33,57537.0,71.762,71.8073,71.7258,71.7982,57537.0
2016-05-27 11:30:00,79.34,79.4,79.33,79.36,57721.0,71.8073,71.8616,71.7982,71.8254,57721.0
2016-05-27 11:40:00,79.36,79.38,79.3,79.34,52250.0,71.8254,71.8435,71.7711,71.8073,52250.0
2016-05-27 11:50:00,79.34,79.37,79.33,79.35,51150.0,71.8073,71.8344,71.7982,71.8163,51150.0
2016-05-27 12:00:00,79.35,79.37,79.33,79.34,37061.0,71.8163,71.8344,71.7982,71.8073,37061.0
2016-05-27 12:10:00,79.34,79.35,79.31,79.35,23790.0,71.8073,71.8163,71.7801,71.8163,23790.0
2016-05-27 12:20:00,79.35,79.35,79.31,79.34,104137.0,71.8163,71.8163,71.7801,71.8073,104137.0
2016-05-27 12:30:00,79.34,79.35,79.3,79.32,47004.0,71.8073,71.8163,71.7711,71.7892,47004.0
2016-05-27 12:40:00,79.32,79.33,79.31,79.32,15795.0,71.7892,71.7982,71.7801,71.7892,15795.0
2016-05-27 12:50:00,79.33,79.34,79.3,79.33,19901.0,71.7982,71.8073,71.7711,71.7982,19901.0
2016-05-27 13:00:00,79.33,79.35,79.31,79.31,18581.0,71.7982,71.8163,71.7801,71.7801,18581.0
2016-05-27 13:10:00,79.31,79.35,79.31,79.32,11838.0,71.7801,71.8163,71.7801,71.7892,11838.0
2016-05-27 13:20:00,79.33,79.35,79.3,79.32,9626.0,71.7982,71.8163,71.7711,71.7892,9626.0
2016-05-27 13:30:00,79.32,79.35,79.2,79.2,41861.0,71.7892,71.8163,71.6806,71.6806,41861.0
2016-05-27 13:40:00,79.19,79.29,79.16,79.25,43122.0,71.6715,71.762,71.6443,71.7258,43122.0
2016-05-27 13:50:00,79.25,79.26,79.19,79.22,22651.0,71.7258,71.7349,71.6715,71.6987,22651.0
2016-05-27 14:00:00,79.21,79.21,79.13,79.17,27557.0,71.6896,71.6896,71.6172,71.6534,27557.0
2016-05-27 14:10:00,79.17,79.22,79.16,79.22,307212.0,71.6534,71.6987,71.6443,71.6987,307212.0
2016-05-27 14:20:00,79.23,79.29,79.21,79.26,39363.0,71.7077,71.762,71.6896,71.7349,39363.0
2016-05-27 14:30:00,79.26,79.29,79.21,79.25,69379.0,71.7349,71.762,71.6896,71.7258,69379.0
2016-05-27 14:40:00,79.24,79.3,79.22,79.29,53255.0,71.7168,71.7711,71.6987,71.762,53255.0
2016-05-27 14:50:00,79.29,79.31,79.26,79.28,45650.0,71.762,71.7801,71.7349,71.753,45650.0
2016-05-27 15:00:00,79.28,79.3,79.26,79.29,71007.0,71.753,71.7711,71.7349,71.762,71007.0
2016-05-27 15:10:00,79.29,79.29,79.26,79.28,52276.0,71.762,71.762,71.7349,71.753,52276.0
2016-05-27 15:20:00,79.28,79.28,79.24,79.25,126212.0,71.753,71.753,71.7168,71.7258,126212.0
2016-05-27 15:30:00,79.25,79.29,79.24,79.29,80874.0,71.7258,71.762,71.7168,71.762,80874.0
2016-05-27 15:40:00,79.28,79.32,79.28,79.31,117416.0,71.753,71.7892,71.753,71.7801,117416.0
2016-05-27 15:50:00,79.31,79.34,79.3,79.34,476551.0,71.7801,71.8073,71.7711,71.8073,476551.0
2016-05-31 09:30:00,79.44,79.5,79.27,79.32,131546.0,71.8978,71.9521,71.7439,71.7892,131546.0
2016-05-31 09:40:00,79.31,79.37,79.25,79.33,89934.0,71.7801,71.8344,71.7258,71.7982,89934.0
2016-05-31 09:50:00,79.32,79.4,79.26,79.28,152334.0,71.7892,71.8616,71.7349,71.753,152334.0
2016-05-31 10:00:00,79.28,79.35,79.28,79.32,128719.0,71.753,71.8163,71.753,71.7892,128719.0
2016-05-31 10:10:00,79.33,79.34,79.23,79.28,76551.0,71.7982,71.8073,71.7077,71.753,76551.0
2016-05-31 10:20:00,79.28,79.32,79.27,79.3,93947.0,71.753,71.7892,71.7439,71.7711,93947.0
2016-05-31 10:30:00,79.3,79.34,79.21,79.22,196674.0,71.7711,71.8073,71.6896,71.6987,196674.0
2016-05-31 10:40:00,79.22,79.28,79.15,79.27,124260.0,71.6987,71.753,71.6353,71.7439,124260.0
2016-05-31 10:50:00,79.27,79.3,79.22,79.26,45227.0,71.7439,71.7711,71.6987,71.7349,45227.0
2016-05-31 11:00:00,79.26,79.28,79.2,79.22,105413.0,71.7349,71.753,71.6806,71.6987,105413.0
2016-05-31 11:10:00,79.22,79.22,79.15,79.2,98881.0,71.6987,71.6987,71.6353,71.6806,98881.0
2016-05-31 11:20:00,79.2,79.31,79.2,79.26,54949.0,71.6806,71.7801,71.6806,71.7349,54949.0
2016-05-31 11:30:00,79.25,79.28,79.21,79.24,48530.0,71.7258,71.753,71.6896,71.7168,48530.0
2016-05-31 11:40:00,79.24,79.25,79.2,79.22,49784.0,71.7168,71.7258,71.6806,71.6987,49784.0
2016-05-31 11:50:00,79.22,79.24,79.15,79.17,31174.0,71.6987,71.7168,71.6353,71.6534,31174.0
2016-05-31 12:00:00,79.17,79.17,79.09,79.11,106888.0,71.6534,71.6534,71.581,71.5991,106888.0
2016-05-31 12:10:00,79.11,79.13,79.09,79.12,41356.0,71.5991,71.6172,71.581,71.6081,41356.0
2016-05-31 12:20:00,79.12,79.21,79.11,79.17,32635.0,71.6081,71.6896,71.5991,71.6534,32635.0
2016-05-31 12:30:00,79.17,79.19,79.15,79.15,58560.0,71.6534,71.6715,71.6353,71.6353,58560.0
2016-05-31 12:40:00,79.14,79.17,79.12,79.12,28635.0,71.6262,71.6534,71.6081,71.6081,28635.0
2016-05-31 12:50:00,79.13,79.19,79.12,79.14,31416.0,71.6172,71.6715,71.6081,71.6262,31416.0
2016-05-31 13:00:00,79.14,79.15,79.09,79.1,67884.0,71.6262,71.6353,71.581,71.59,67884.0
2016-05-31 13:10:00,79.09,79.13,79.09,79.12,25052.0,71.581,71.6172,71.581,71.6081,25052.0
2016-05-31 13:20:00,79.13,79.21,79.13,79.2,32896.0,71.6172,71.6896,71.6172,71.6806,32896.0
2016-05-31 13:30:00,79.2,79.22,79.17,79.19,44245.0,71.6806,71.6987,71.6534,71.6715,44245.0
2016-05-31 13:40:00,79.19,79.21,79.14,79.14,58995.0,71.6715,71.6896,71.6262,71.6262,58995.0
2016-05-31 13:50:00,79.14,79.16,79.12,79.14,71811.0,71.6262,71.6443,71.6081,71.6262,71811.0
2016-05-31 14:00:00,79.13,79.13,78.94,78.94,40631.0,71.6172,71.6172,71.4452,71.4452,40631.0
2016-05-31 14:10:00,78.95,78.98,78.93,78.96,69415.0,71.4543,71.4814,71.4362,71.4633,69415.0
2016-05-31 14:20:00,78.96,79.08,78.95,79.06,102903.0,71.4633,71.5719,71.4543,71.5538,102903.0
2016-05-31 14:30:00,79.07,79.07,79.01,79.04,55183.0,71.5629,71.5629,71.5086,71.5357,55183.0
2016-05-31 14:40:00,79.05,79.07,79.0,79.06,46621.0,71.5448,71.5629,71.4995,71.5538,46621.0
2016-05-31 14:50:00,79.07,79.07,79.0,79.05,45926.0,71.5629,71.5629,71.4995,71.5448,45926.0
2016-05-31 15:00:00,79.05,79.05,78.99,79.02,71363.0,71.5448,71.5448,71.4905,71.5176,71363.0
2016-05-31 15:10:00,79.02,79.14,79.02,79.13,111442.0,71.5176,71.6262,71.5176,71.6172,111442.0
2016-05-31 15:20:00,79.13,79.17,79.11,79.17,148759.0,71.6172,71.6534,71.5991,71.6534,148759.0
2016-05-31 15:30:00,79.17,79.27,79.17,79.26,194601.0,71.6534,71.7439,71.6534,71.7349,194601.0
2016-05-31 15:40:00,79.25,79.34,79.25,79.34,232480.0,71.7258,71.8073,71.7258,71.8073,232480.0
2016-05-31 15:50:00,79.34,79.4,79.28,79.28,667843.0,71.8073,71.8616,71.753,71.753,667843.0
2016-06-01 09:30:00,78.87,78.96,78.69,78.72,207119.0,71.3819,71.4633,71.219,71.2461,207119.0
2016-06-01 09:40:00,78.72,78.88,78.71,78.84,106684.0,71.2461,71.3909,71.2371,71.3547,106684.0
2016-06-01 09:50:00,78.84,78.98,78.84,78.89,94376.0,71.3547,71.4814,71.3547,71.4,94376.0
2016-06-01 10:00:00,78.89,79.16,78.84,79.12,174993.0,71.4,71.6443,71.3547,71.6081,174993.0
2016-06-01 10:10:00,79.12,79.16,78.96,78.97,245893.0,71.6081,71.6443,71.4633,71.4724,245893.0
2016-06-01 10:20:00,78.96,79.05,78.91,78.92,54856.0,71.4633,71.5448,71.4181,71.4271,54856.0
2016-06-01 10:30:00,78.93,79.08,78.9,79.03,141028.0,71.4362,71.5719,71.409,71.5267,141028.0
2016-06-01 10:40:00,79.03,79.06,78.96,79.05,156936.0,71.5267,71.5538,71.4633,71.5448,156936.0
2016-06-01 10:50:00,79.06,79.12,79.04,79.08,91010.0,71.5538,71.6081,71.5357,71.5719,91010.0
2016-06-01 11:00:00,79.08,79.2,79.08,79.18,116424.0,71.5719,71.6806,71.5719,71.6625,116424.0
2016-06-01 11:10:00,79.18,79.2,79.09,79.14,65365.0,71.6625,71.6806,71.581,71.6262,65365.0
2016-06-01 11:20:00,79.14,79.16,79.08,79.09,75557.0,71.6262,71.6443,71.5719,71.581,75557.0
2016-06-01 11:30:00,79.09,79.11,79.01,79.02,42154.0,71.581,71.5991,71.5086,71.5176,42154.0
2016-06-01 11:40:00,79.02,79.04,78.99,79.03,34614.0,71.5176,71.5357,71.4905,71.5267,34614.0
2016-06-01 11:50:00,79.03,79.08,79.02,79.08,39794.0,71.5267,71.5719,71.5176,71.5719,39794.0
2016-06-01 12:00:00,79.09,79.14,79.07,79.11,40208.0,71.581,71.6262,71.5629,71.5991,40208.0
2016-06-01 12:10:00,79.11,79.17,79.1,79.14,27077.0,71.5991,71.6534,71.59,71.6262,27077.0
2016-06-01 12:20:00,79.14,79.18,79.11,79.12,38323.0,71.6262,71.6625,71.5991,71.6081,38323.0
2016-06-01 12:30:00,79.13,79.14,79.07,79.08,18799.0,71.6172,71.6262,71.5629,71.5719,18799.0
2016-06-01 12:40:00,79.08,79.16,79.08,79.11,46696.0,71.5719,71.6443,71.5719,71.5991,46696.0
2016-06-01 12:50:00,79.11,79.19,79.1,79.18,29556.0,71.5991,71.6715,71.59,71.6625,29556.0
2016-06-01 13:00:00,79.19,79.22,79.17,79.19,27609.0,71.6715,71.6987,71.6534,71.6715,27609.0
2016-06-01 13:10:00,79.19,79.19,79.13,79.16,27593.0,71.6715,71.6715,71.6172,71.6443,27593.0
2016-06-01 13:20:00,79.16,79.19,79.14,79.14,14181.0,71.6443,71.6715,71.6262,71.6262,14181.0
2016-06-01 13:30:00,79.15,79.15,79.06,79.07,78515.0,71.6353,71.6353,71.5538,71.5629,78515.0
2016-06-01 13:40:00,79.07,79.09,79.02,79.06,69541.0,71.5629,71.581,71.5176,71.5538,69541.0
2016-06-01 13:50:00,79.06,79.1,79.05,79.09,61474.0,71.5538,71.59,71.5448,71.581,61474.0
2016-06-01 14:00:00,79.1,79.13,79.03,79.12,106908.0,71.59,71.6172,71.5267,71.6081,106908.0
2016-06-01 14:10:00,79.12,79.23,79.11,79.2,77424.0,71.6081,71.7077,71.5991,71.6806,77424.0
2016-06-01 14:20:00,79.21,79.22,79.14,79.14,78179.0,71.6896,71.6987,71.6262,71.6262,78179.0
2016-06-01 14:30:00,79.15,79.15,79.04,79.06,65375.0,71.6353,71.6353,71.5357,71.5538,65375.0
2016-06-01 14:40:00,79.06,79.12,79.05,79.11,53081.0,71.5538,71.6081,71.5448,71.5991,53081.0
2016-06-01 14:50:00,79.12,79.2,79.1,79.2,40450.0,71.6081,71.6806,71.59,71.6806,40450.0
2016-06-01 15:00:00,79.19,79.21,79.16,79.16,126036.0,71.6715,71.6896,71.6443,71.6443,126036.0
2016-06-01 15:10:00,79.16,79.24,79.15,79.23,73043.0,71.6443,71.7168,71.6353,71.7077,73043.0
2016-06-01 15:20:00,79.22,79.24,79.17,79.22,54544.0,71.6987,71.7168,71.6534,71.6987,54544.0
2016-06-01 15:30:00,79.22,79.23,79.18,79.23,82304.0,71.6987,71.7077,71.6625,71.7077,82304.0
2016-06-01 15:40:00,79.23,79.24,79.17,79.18,170288.0,71.7077,71.7168,71.6534,71.6625,170288.0
2016-06-01 15:50:00,79.18,79.2,79.13,79.17,368800.0,71.6625,71.6806,71.6172,71.6534,368800.0
2016-06-02 09:30:00,78.97,79.23,78.95,79.17,116358.0,71.4724,71.7077,71.4543,71.6534,116358.0
2016-06-02 09:40:00,79.17,79.34,79.05,79.05,219145.0,71.6534,71.8073,71.5448,71.5448,219145.0
2016-06-02 09:50:00,79.05,79.16,78.98,79.15,147417.0,71.5448,71.6443,71.4814,71.6353,147417.0
2016-06-02 10:00:00,79.15,79.32,79.12,79.3,84769.0,71.6353,71.7892,71.6081,71.7711,84769.0
2016-06-02 10:10:00,79.28,79.31,79.21,79.21,97235.0,71.753,71.7801,71.6896,71.6896,97235.0
2016-06-02 10:20:00,79.22,79.28,79.19,79.2,46819.0,71.6987,71.753,71.6715,71.6806,46819.0
2016-06-02 10:30:00,79.19,79.33,79.18,79.33,235580.0,71.6715,71.7982,71.6625,71.7982,235580.0
2016-06-02 10:40:00,79.32,79.34,79.25,79.3,58648.0,71.7892,71.8073,71.7258,71.7711,58648.0
2016-06-02 10:50:00,79.3,79.33,79.27,79.3,64530.0,71.7711,71.7982,71.7439,71.7711,64530.0
2016-06-02 11:00:00,79.3,79.4,79.26,79.36,71350.0,71.7711,71.8616,71.7349,71.8254,71350.0
2016-06-02 11:10:00,79.37,79.37,79.28,79.29,77736.0,71.8344,71.8344,71.753,71.762,77736.0
2016-06-02 11:20:00,79.29,79.32,79.26,79.27,53164.0,71.762,71.7892,71.7349,71.7439,53164.0
2016-06-02 11:30:00,79.27,79.32,79.25,79.29,62772.0,71.7439,71.7892,71.7258,71.762,62772.0
2016-06-02 11:40:00,79.29,79.34,79.29,79.3,46564.0,71.762,71.8073,71.762,71.7711,46564.0
2016-06-02 11:50:00,79.29,79.37,79.26,79.33,251708.0,71.762,71.8344,71.7349,71.7982,251708.0
2016-06-02 12:00:00,79.33,79.34,79.19,79.2,496927.0,71.7982,71.8073,71.6715,71.6806,496927.0
2016-06-02 12:10:00,79.21,79.24,79.2,79.2,43051.0,71.6896,71.7168,71.6806,71.6806,43051.0
2016-06-02 12:20:00,79.19,79.23,79.19,79.21,40474.0,71.6715,71.7077,71.6715,71.6896,40474.0
2016-06-02 12:30:00,79.21,79.25,79.18,79.25,33593.0,71.6896,71.7258,71.6625,71.7258,33593.0
2016-06-02 12:40:00,79.25,79.26,79.23,79.25,21562.0,71.7258,71.7349,71.7077,71.7258,21562.0
2016-06-02 12:50:00,79.25,79.31,79.25,79.29,86001.0,71.7258,71.7801,71.7258,71.762,86001.0
2016-06-02 13:00:00,79.29,79.37,79.29,79.33,47397.0,71.762,71.8344,71.762,71.7982,47397.0
2016-06-02 13:10:00,79.33,79.34,79.3,79.3,48765.0,71.7982,71.8073,71.7711,71.7711,48765.0
2016-06-02 13:20:00,79.31,79.35,79.31,79.34,29541.0,71.7801,71.8163,71.7801,71.8073,29541.0
2016-06-02 13:30:00,79.34,79.35,79.3,79.33,107672.0,71.8073,71.8163,71.7711,71.7982,107672.0
2016-06-02 13:40:00,79.34,79.37,79.32,79.35,28477.0,71.8073,71.8344,71.7892,71.8163,28477.0
2016-06-02 13:50:00,79.35,79.4,79.35,79.37,32636.0,71.8163,71.8616,71.8163,71.8344,32636.0
2016-06-02 14:00:00,79.37,79.44,79.37,79.43,101618.0,71.8344,71.8978,71.8344,71.8887,101618.0
2016-06-02 14:10:00,79.44,79.48,79.42,79.48,58570.0,71.8978,71.934,71.8797,71.934,58570.0
2016-06-02 14:20:00,79.49,79.52,79.47,79.49,60432.0,71.943,71.9702,71.9249,71.943,60432.0
2016-06-02 14:30:00,79.49,79.52,79.47,79.49,44797.0,71.943,71.9702,71.9249,71.943,44797.0
2016-06-02 14:40:00,79.49,79.5,79.46,79.46,76127.0,71.943,71.9521,71.9159,71.9159,76127.0
2016-06-02 14:50:00,79.45,79.49,79.45,79.48,106086.0,71.9068,71.943,71.9068,71.934,106086.0
2016-06-02 15:00:00,79.47,79.51,79.45,79.47,224248.0,71.9249,71.9611,71.9068,71.9249,224248.0
2016-06-02 15:10:00,79.47,79.53,79.47,79.49,73466.0,71.9249,71.9792,71.9249,71.943,73466.0
2016-06-02 15:20:00,79.49,79.55,79.49,79.55,70628.0,71.943,71.9973,71.943,71.9973,70628.0
2016-06-02 15:30:00,79.55,79.59,79.54,79.58,80981.0,71.9973,72.0335,71.9883,72.0245,80981.0
2016-06-02 15:40:00,79.58,79.59,79.52,79.53,89000.0,72.0245,72.0335,71.9702,71.9792,89000.0
2016-06-02 15:50:00,79.53,79.62,79.53,79.62,186953.0,71.9792,72.0607,71.9792,72.0607,186953.0
2016-06-03 09:30:00,79.34,79.42,78.98,79.03,575433.0,71.8073,71.8797,71.4814,71.5267,575433.0
2016-06-03 09:40:00,79.03,79.08,78.93,78.97,212923.0,71.5267,71.5719,71.4362,71.4724,212923.0
2016-06-03 09:50:00,78.96,78.99,78.88,78.94,176156.0,71.4633,71.4905,71.3909,71.4452,176156.0
2016-06-03 10:00:00,78.93,78.93,78.71,78.72,300921.0,71.4362,71.4362,71.2371,71.2461,300921.0
2016-06-03 10:10:00,78.73,78.75,78.67,78.68,176891.0,71.2552,71.2733,71.2009,71.2099,176891.0
2016-06-03 10:20:00,78.67,78.8,78.57,78.76,396473.0,71.2009,71.3185,71.1104,71.2823,396473.0
2016-06-03 10:30:00,78.75,78.86,78.71,78.86,137511.0,71.2733,71.3728,71.2371,71.3728,137511.0
2016-06-03 10:40:00,78.86,78.93,78.8,78.92,111048.0,71.3728,71.4362,71.3185,71.4271,111048.0
2016-06-03 10:50:00,78.91,79.01,78.91,79.0,102360.0,71.4181,71.5086,71.4181,71.4995,102360.0
2016-06-03 11:00:00,79.0,79.02,78.89,78.89,98444.0,71.4995,71.5176,71.4,71.4,98444.0
2016-06-03 11:10:00,78.88,78.92,78.86,78.92,166604.0,71.3909,71.4271,71.3728,71.4271,166604.0
2016-06-03 11:20:00,78.91,78.95,78.88,78.92,74363.0,71.4181,71.4543,71.3909,71.4271,74363.0
2016-06-03 11:30:00,78.92,79.07,78.92,79.06,75457.0,71.4271,71.5629,71.4271,71.5538,75457.0
2016-06-03 11:40:00,79.06,79.13,79.06,79.12,92685.0,71.5538,71.6172,71.5538,71.6081,92685.0
2016-06-03 11:50:00,79.13,79.19,79.08,79.16,70516.0,71.6172,71.6715,71.5719,71.6443,70516.0
2016-06-03 12:00:00,79.17,79.19,79.1,79.1,33479.0,71.6534,71.6715,71.59,71.59,33479.0
2016-06-03 12:10:00,79.1,79.16,79.09,79.1,61871.0,71.59,71.6443,71.581,71.59,61871.0
2016-06-03 12:20:00,79.1,79.16,79.09,79.11,53631.0,71.59,71.6443,71.581,71.5991,53631.0
2016-06-03 12:30:00,79.11,79.15,79.08,79.11,74851.0,71.5991,71.6353,71.5719,71.5991,74851.0
2016-06-03 12:40:00,79.12,79.14,79.07,79.1,38294.0,71.6081,71.6262,71.5629,71.59,38294.0
2016-06-03 12:50:00,79.09,79.13,79.04,79.05,44771.0,71.581,71.6172,71.5357,71.5448,44771.0
2016-06-03 13:00:00,79.05,79.09,79.04,79.09,61865.0,71.5448,71.581,71.5357,71.581,61865.0
2016-06-03 13:10:00,79.1,79.14,79.08,79.12,71882.0,71.59,71.6262,71.5719,71.6081,71882.0
2016-06-03 13:20:00,79.14,79.17,79.1,79.1,36573.0,71.6262,71.6534,71.59,71.59,36573.0
2016-06-03 13:30:00,79.11,79.15,79.08,79.11,53368.0,71.5991,71.6353,71.5719,71.5991,53368.0
2016-06-03 13:40:00,79.11,79.19,79.11,79.14,46470.0,71.5991,71.6715,71.5991,71.6262,46470.0
2016-06-03 13:50:00,79.14,79.18,79.1,79.17,33479.0,71.6262,71.6625,71.59,71.6534,33479.0
2016-06-03 14:00:00,79.17,79.2,79.12,79.14,42455.0,71.6534,71.6806,71.6081,71.6262,42455.0
2016-06-03 14:10:00,79.13,79.14,79.1,79.11,123698.0,71.6172,71.6262,71.59,71.5991,123698.0
2016-06-03 14:20:00,79.11,79.18,79.07,79.17,91063.0,71.5991,71.6625,71.5629,71.6534,91063.0
2016-06-03 14:30:00,79.17,79.28,79.16,79.26,98470.0,71.6534,71.753,71.6443,71.7349,98470.0
2016-06-03 14:40:00,79.26,79.29,79.24,79.25,80227.0,71.7349,71.762,71.7168,71.7258,80227.0
2016-06-03 14:50:00,79.25,79.33,79.25,79.27,116184.0,71.7258,71.7982,71.7258,71.7439,116184.0
2016-06-03 15:00:00,79.27,79.28,79.22,79.25,211940.0,71.7439,71.753,71.6987,71.7258,211940.0
2016-06-03 15:10:00,79.25,79.26,79.22,79.23,91900.0,71.7258,71.7349,71.6987,71.7077,91900.0
2016-06-03 15:20:00,79.23,79.28,79.22,79.27,57528.0,71.7077,71.753,71.6987,71.7439,57528.0
2016-06-03 15:30:00,79.27,79.29,79.25,79.29,73916.0,71.7439,71.762,71.7258,71.762,73916.0
2016-06-03 15:40:00,79.3,79.3,79.21,79.23,305989.0,71.7711,71.7711,71.6896,71.7077,305989.0
2016-06-03 15:50:00,79.23,79.27,79.17,79.18,428456.0,71.7077,71.7439,71.6534,71.6625,428456.0
2016-06-06 09:30:00,79.2,79.38,79.08,79.17,223402.0,71.6806,71.8435,71.5719,71.6534,223402.0
2016-06-06 09:40:00,79.18,79.22,79.12,79.13,80694.0,71.6625,71.6987,71.6081,71.6172,80694.0
2016-06-06 09:50:00,79.13,79.27,79.13,79.18,131286.0,71.6172,71.7439,71.6172,71.6625,131286.0
2016-06-06 10:00:00,79.18,79.26,79.13,79.14,145296.0,71.6625,71.7349,71.6172,71.6262,145296.0
2016-06-06 10:10:00,79.15,79.2,79.13,79.14,43153.0,71.6353,71.6806,71.6172,71.6262,43153.0
2016-06-06 10:20:00,79.14,79.16,79.05,79.06,39174.0,71.6262,71.6443,71.5448,71.5538,39174.0
2016-06-06 10:30:00,79.06,79.14,79.06,79.07,81267.0,71.5538,71.6262,71.5538,71.5629,81267.0
2016-06-06 10:40:00,79.07,79.11,79.04,79.06,33407.0,71.5629,71.5991,71.5357,71.5538,33407.0
2016-06-06 10:50:00,79.06,79.11,79.04,79.09,54826.0,71.5538,71.5991,71.5357,71.581,54826.0
2016-06-06 11:00:00,79.09,79.15,79.07,79.15,44822.0,71.581,71.6353,71.5629,71.6353,44822.0
2016-06-06 11:10:00,79.15,79.15,79.07,79.08,35212.0,71.6353,71.6353,71.5629,71.5719,35212.0
2016-06-06 11:20:00,79.09,79.14,79.07,79.12,36964.0,71.581,71.6262,71.5629,71.6081,36964.0
2016-06-06 11:30:00,79.11,79.19,79.1,79.18,116017.0,71.5991,71.6715,71.59,71.6625,116017.0
2016-06-06 11:40:00,79.19,79.22,79.15,79.15,553909.0,71.6715,71.6987,71.6353,71.6353,553909.0
2016-06-06 11:50:00,79.14,79.17,79.08,79.09,90906.0,71.6262,71.6534,71.5719,71.581,90906.0
2016-06-06 12:00:00,79.09,79.12,79.07,79.09,26173.0,71.581,71.6081,71.5629,71.581,26173.0
2016-06-06 12:10:00,79.08,79.09,79.01,79.04,29496.0,71.5719,71.581,71.5086,71.5357,29496.0
2016-06-06 12:20:00,79.03,79.07,79.03,79.07,32450.0,71.5267,71.5629,71.5267,71.5629,32450.0
2016-06-06 12:30:00,79.08,79.16,79.01,79.1,68432.0,71.5719,71.6443,71.5086,71.59,68432.0
2016-06-06 12:40:00,79.1,79.16,79.07,79.08,35118.0,71.59,71.6443,71.5629,71.5719,35118.0
2016-06-06 12:50:00,79.08,79.08,78.91,79.03,82049.0,71.5719,71.5719,71.4181,71.5267,82049.0
2016-06-06 13:00:00,79.03,79.14,79.02,79.14,74016.0,71.5267,71.6262,71.5176,71.6262,74016.0
2016-06-06 13:10:00,79.15,79.23,79.15,79.19,47267.0,71.6353,71.7077,71.6353,71.6715,47267.0
2016-06-06 13:20:00,79.19,79.22,79.18,79.21,29330.0,71.6715,71.6987,71.6625,71.6896,29330.0
2016-06-06 13:30:00,79.2,79.22,79.18,79.19,65959.0,71.6806,71.6987,71.6625,71.6715,65959.0
2016-06-06 13:40:00,79.18,79.2,79.17,79.19,37710.0,71.6625,71.6806,71.6534,71.6715,37710.0
2016-06-06 13:50:00,79.19,79.28,79.18,79.26,108954.0,71.6715,71.753,71.6625,71.7349,108954.0
2016-06-06 14:00:00,79.27,79.29,79.24,79.29,74174.0,71.7439,71.762,71.7168,71.762,74174.0
2016-06-06 14:10:00,79.29,79.35,79.28,79.33,131481.0,71.762,71.8163,71.753,71.7982,131481.0
2016-06-06 14:20:00,79.34,79.41,79.33,79.39,117344.0,71.8073,71.8706,71.7982,71.8525,117344.0
2016-06-06 14:30:00,79.38,79.41,79.37,79.4,276818.0,71.8435,71.8706,71.8344,71.8616,276818.0
2016-06-06 14:40:00,79.4,79.44,79.37,79.43,248934.0,71.8616,71.8978,71.8344,71.8887,248934.0
2016-06-06 14:50:00,79.43,79.46,79.38,79.39,91596.0,71.8887,71.9159,71.8435,71.8525,91596.0
2016-06-06 15:00:00,79.39,79.42,79.38,79.38,96381.0,71.8525,71.8797,71.8435,71.8435,96381.0
2016-06-06 15:10:00,79.39,79.43,79.38,79.42,53135.0,71.8525,71.8887,71.8435,71.8797,53135.0
2016-06-06 15:20:00,79.41,79.43,79.38,79.39,70686.0,71.8706,71.8887,71.8435,71.8525,70686.0
2016-06-06 15:30:00,79.39,79.42,79.38,79.41,83509.0,71.8525,71.8797,71.8435,71.8706,83509.0
2016-06-06 15:40:00,79.41,79.42,79.37,79.39,89308.0,71.8706,71.8797,71.8344,71.8525,89308.0
2016-06-06 15:50:00,79.38,79.39,79.28,79.29,207919.0,71.8435,71.8525,71.753,71.762,207919.0
2016-06-07 09:30:00,79.31,79.47,79.3,79.43,219512.0,71.7801,71.9249,71.7711,71.8887,219512.0
2016-06-07 09:40:00,79.43,79.46,79.38,79.46,211090.0,71.8887,71.9159,71.8435,71.9159,211090.0
2016-06-07 09:50:00,79.46,79.49,79.41,79.46,112345.0,71.9159,71.943,71.8706,71.9159,112345.0
2016-06-07 10:00:00,79.46,79.56,79.45,79.51,103244.0,71.9159,72.0064,71.9068,71.9611,103244.0
2016-06-07 10:10:00,79.51,79.56,79.47,79.5,267797.0,71.9611,72.0064,71.9249,71.9521,267797.0
2016-06-07 10:20:00,79.5,79.51,79.46,79.49,79418.0,71.9521,71.9611,71.9159,71.943,79418.0
2016-06-07 10:30:00,79.5,79.52,79.47,79.48,46787.0,71.9521,71.9702,71.9249,71.934,46787.0
2016-06-07 10:40:00,79.48,79.52,79.43,79.44,48168.0,71.934,71.9702,71.8887,71.8978,48168.0
2016-06-07 10:50:00,79.43,79.43,79.35,79.41,58423.0,71.8887,71.8887,71.8163,71.8706,58423.0
2016-06-07 11:00:00,79.41,79.49,79.41,79.48,46862.0,71.8706,71.943,71.8706,71.934,46862.0
2016-06-07 11:10:00,79.48,79.54,79.47,79.54,35751.0,71.934,71.9883,71.9249,71.9883,35751.0
2016-06-07 11:20:00,79.54,79.57,79.53,79.57,90334.0,71.9883,72.0154,71.9792,72.0154,90334.0
2016-06-07 11:30:00,79.58,79.59,79.54,79.56,141502.0,72.0245,72.0335,71.9883,72.0064,141502.0
2016-06-07 11:40:00,79.55,79.62,79.54,79.59,40854.0,71.9973,72.0607,71.9883,72.0335,40854.0
2016-06-07 11:50:00,79.58,79.64,79.58,79.62,87530.0,72.0245,72.0788,72.0245,72.0607,87530.0
2016-06-07 12:00:00,79.62,79.65,79.61,79.62,59499.0,72.0607,72.0878,72.0516,72.0607,59499.0
2016-06-07 12:10:00,79.61,79.65,79.61,79.63,56950.0,72.0516,72.0878,72.0516,72.0697,56950.0
2016-06-07 12:20:00,79.63,79.68,79.63,79.67,86593.0,72.0697,72.115,72.0697,72.1059,86593.0
2016-06-07 12:30:00,79.67,79.71,79.67,79.67,258227.0,72.1059,72.1421,72.1059,72.1059,258227.0
2016-06-07 12:40:00,79.68,79.7,79.67,79.67,103471.0,72.115,72.1331,72.1059,72.1059,103471.0
2016-06-07 12:50:00,79.67,79.69,79.66,79.69,39176.0,72.1059,72.124,72.0969,72.124,39176.0
2016-06-07 13:00:00,79.68,79.73,79.68,79.71,24555.0,72.115,72.1602,72.115,72.1421,24555.0
2016-06-07 13:10:00,79.71,79.72,79.67,79.71,19370.0,72.1421,72.1512,72.1059,72.1421,19370.0
2016-06-07 13:20:00,79.71,79.75,79.69,79.75,32292.0,72.1421,72.1783,72.124,72.1783,32292.0
2016-06-07 13:30:00,79.75,79.75,79.69,79.7,28963.0,72.1783,72.1783,72.124,72.1331,28963.0
2016-06-07 13:40:00,79.69,79.71,79.68,79.69,20186.0,72.124,72.1421,72.115,72.124,20186.0
2016-06-07 13:50:00,79.69,79.7,79.61,79.62,44699.0,72.124,72.1331,72.0516,72.0607,44699.0
2016-06-07 14:00:00,79.61,79.63,79.61,79.61,48997.0,72.0516,72.0697,72.0516,72.0516,48997.0
2016-06-07 14:10:00,79.61,79.64,79.6,79.64,128309.0,72.0516,72.0788,72.0426,72.0788,128309.0
2016-06-07 14:20:00,79.63,79.68,79.63,79.64,53471.0,72.0697,72.115,72.0697,72.0788,53471.0
2016-06-07 14:30:00,79.63,79.66,79.6,79.61,176902.0,72.0697,72.0969,72.0426,72.0516,176902.0
2016-06-07 14:40:00,79.62,79.64,79.59,79.6,75965.0,72.0607,72.0788,72.0335,72.0426,75965.0
2016-06-07 14:50:00,79.6,79.62,79.57,79.58,69761.0,72.0426,72.0607,72.0154,72.0245,69761.0
2016-06-07 15:00:00,79.58,79.62,79.58,79.58,73193.0,72.0245,72.0607,72.0245,72.0245,73193.0
2016-06-07 15:10:00,79.58,79.59,79.53,79.55,78362.0,72.0245,72.0335,71.9792,71.9973,78362.0
2016-06-07 15:20:00,79.55,79.6,79.53,79.59,81034.0,71.9973,72.0426,71.9792,72.0335,81034.0
2016-06-07 15:30:00,79.59,79.6,79.48,79.5,98777.0,72.0335,72.0426,71.934,71.9521,98777.0
2016-06-07 15:40:00,79.5,79.5,79.4,79.4,110204.0,71.9521,71.9521,71.8616,71.8616,110204.0
2016-06-07 15:50:00,79.4,79.41,79.38,79.41,293957.0,71.8616,71.8706,71.8435,71.8706,293957.0
2016-06-08 09:30:00,79.44,79.57,79.4,79.48,197431.0,71.8978,72.0154,71.8616,71.934,197431.0
2016-06-08 09:40:00,79.48,79.58,79.48,79.52,187225.0,71.934,72.0245,71.934,71.9702,187225.0
2016-06-08 09:50:00,79.53,79.55,79.49,79.54,104467.0,71.9792,71.9973,71.943,71.9883,104467.0
2016-06-08 10:00:00,79.55,79.56,79.42,79.42,133070.0,71.9973,72.0064,71.8797,71.8797,133070.0
2016-06-08 10:10:00,79.41,79.42,79.26,79.33,158976.0,71.8706,71.8797,71.7349,71.7982,158976.0
2016-06-08 10:20:00,79.32,79.4,79.31,79.38,76238.0,71.7892,71.8616,71.7801,71.8435,76238.0
2016-06-08 10:30:00,79.38,79.44,79.36,79.42,81487.0,71.8435,71.8978,71.8254,71.8797,81487.0
2016-06-08 10:40:00,79.41,79.41,79.32,79.4,101010.0,71.8706,71.8706,71.7892,71.8616,101010.0
2016-06-08 10:50:00,79.4,79.41,79.27,79.28,80237.0,71.8616,71.8706,71.7439,71.753,80237.0
2016-06-08 11:00:00,79.29,79.29,79.21,79.23,86826.0,71.762,71.762,71.6896,71.7077,86826.0
2016-06-08 11:10:00,79.23,79.27,79.19,79.23,70119.0,71.7077,71.7439,71.6715,71.7077,70119.0
2016-06-08 11:20:00,79.24,79.3,79.22,79.27,59337.0,71.7168,71.7711,71.6987,71.7439,59337.0
2016-06-08 11:30:00,79.27,79.4,79.27,79.4,105219.0,71.7439,71.8616,71.7439,71.8616,105219.0
2016-06-08 11:40:00,79.4,79.42,79.38,79.41,44680.0,71.8616,71.8797,71.8435,71.8706,44680.0
2016-06-08 11:50:00,79.42,79.42,79.35,79.38,30733.0,71.8797,71.8797,71.8163,71.8435,30733.0
2016-06-08 12:00:00,79.38,79.46,79.37,79.44,38745.0,71.8435,71.9159,71.8344,71.8978,38745.0
2016-06-08 12:10:00,79.45,79.48,79.44,79.44,43361.0,71.9068,71.934,71.8978,71.8978,43361.0
2016-06-08 12:20:00,79.43,79.49,79.43,79.48,42674.0,71.8887,71.943,71.8887,71.934,42674.0
2016-06-08 12:30:00,79.48,79.51,79.45,79.45,111139.0,71.934,71.9611,71.9068,71.9068,111139.0
2016-06-08 12:40:00,79.44,79.48,79.44,79.46,25446.0,71.8978,71.934,71.8978,71.9159,25446.0
2016-06-08 12:50:00,79.47,79.5,79.45,79.48,37056.0,71.9249,71.9521,71.9068,71.934,37056.0
2016-06-08 13:00:00,79.48,79.52,79.47,79.5,37193.0,71.934,71.9702,71.9249,71.9521,37193.0
2016-06-08 13:10:00,79.5,79.53,79.48,79.52,48688.0,71.9521,71.9792,71.934,71.9702,48688.0
2016-06-08 13:20:00,79.52,79.53,79.44,79.44,33877.0,71.9702,71.9792,71.8978,71.8978,33877.0
2016-06-08 13:30:00,79.44,79.47,79.41,79.42,276363.0,71.8978,71.9249,71.8706,71.8797,276363.0
2016-06-08 13:40:00,79.42,79.45,79.42,79.43,47332.0,71.8797,71.9068,71.8797,71.8887,47332.0
2016-06-08 13:50:00,79.44,79.49,79.43,79.49,56348.0,71.8978,71.943,71.8887,71.943,56348.0
2016-06-08 14:00:00,79.48,79.49,79.43,79.45,51323.0,71.934,71.943,71.8887,71.9068,51323.0
2016-06-08 14:10:00,79.45,79.5,79.43,79.5,172716.0,71.9068,71.9521,71.8887,71.9521,172716.0
2016-06-08 14:20:00,79.5,79.54,79.48,79.53,74209.0,71.9521,71.9883,71.934,71.9792,74209.0
2016-06-08 14:30:00,79.54,79.57,79.52,79.56,125058.0,71.9883,72.0154,71.9702,72.0064,125058.0
2016-06-08 14:40:00,79.55,79.6,79.53,79.56,51398.0,71.9973,72.0426,71.9792,72.0064,51398.0
2016-06-08 14:50:00,79.57,79.59,79.56,79.58,87394.0,72.0154,72.0335,72.0064,72.0245,87394.0
2016-06-08 15:00:00,79.58,79.61,79.55,79.61,92765.0,72.0245,72.0516,71.9973,72.0516,92765.0
2016-06-08 15:10:00,79.61,79.63,79.57,79.59,131112.0,72.0516,72.0697,72.0154,72.0335,131112.0
2016-06-08 15:20:00,79.59,79.59,79.52,79.53,151261.0,72.0335,72.0335,71.9702,71.9792,151261.0
2016-06-08 15:30:00,79.53,79.54,79.49,79.52,81334.0,71.9792,71.9883,71.943,71.9702,81334.0
2016-06-08 15:40:00,79.52,79.55,79.49,79.53,126875.0,71.9702,71.9973,71.943,71.9792,126875.0
2016-06-08 15:50:00,79.52,79.54,79.47,79.49,192505.0,71.9702,71.9883,71.9249,71.943,192505.0
2016-06-09 09:30:00,79.09,79.3,79.08,79.16,247231.0,71.581,71.7711,71.5719,71.6443,247231.0
2016-06-09 09:40:00,79.16,79.24,79.09,79.2,83125.0,71.6443,71.7168,71.581,71.6806,83125.0
2016-06-09 09:50:00,79.21,79.27,79.19,79.26,87187.0,71.6896,71.7439,71.6715,71.7349,87187.0
2016-06-09 10:00:00,79.25,79.25,79.05,79.11,165117.0,71.7258,71.7258,71.5448,71.5991,165117.0
2016-06-09 10:10:00,79.1,79.23,79.09,79.15,1251073.0,71.59,71.7077,71.581,71.6353,1251073.0
2016-06-09 10:20:00,79.15,79.19,79.11,79.12,212705.0,71.6353,71.6715,71.5991,71.6081,212705.0
2016-06-09 10:30:00,79.12,79.14,79.04,79.13,129490.0,71.6081,71.6262,71.5357,71.6172,129490.0
2016-06-09 10:40:00,79.13,79.21,79.09,79.2,114204.0,71.6172,71.6896,71.581,71.6806,114204.0
2016-06-09 10:50:00,79.2,79.22,79.11,79.13,141605.0,71.6806,71.6987,71.5991,71.6172,141605.0
2016-06-09 11:00:00,79.13,79.25,79.13,79.24,79378.0,71.6172,71.7258,71.6172,71.7168,79378.0
2016-06-09 11:10:00,79.24,79.26,79.18,79.18,83461.0,71.7168,71.7349,71.6625,71.6625,83461.0
2016-06-09 11:20:00,79.17,79.21,79.15,79.16,197563.0,71.6534,71.6896,71.6353,71.6443,197563.0
2016-06-09 11:30:00,79.15,79.17,79.11,79.16,222481.0,71.6353,71.6534,71.5991,71.6443,222481.0
2016-06-09 11:40:00,79.17,79.2,79.14,79.16,143181.0,71.6534,71.6806,71.6262,71.6443,143181.0
2016-06-09 11:50:00,79.17,79.17,79.08,79.09,154149.0,71.6534,71.6534,71.5719,71.581,154149.0
2016-06-09 12:00:00,79.09,79.12,79.08,79.09,270048.0,71.581,71.6081,71.5719,71.581,270048.0
2016-06-09 12:10:00,79.09,79.1,79.01,79.03,89176.0,71.581,71.59,71.5086,71.5267,89176.0
2016-06-09 12:20:00,79.03,79.08,79.01,79.07,162941.0,71.5267,71.5719,71.5086,71.5629,162941.0
2016-06-09 12:30:00,79.07,79.12,79.06,79.11,152638.0,71.5629,71.6081,71.5538,71.5991,152638.0
2016-06-09 12:40:00,79.11,79.16,79.11,79.15,115283.0,71.5991,71.6443,71.5991,71.6353,115283.0
2016-06-09 12:50:00,79.14,79.2,79.13,79.18,207236.0,71.6262,71.6806,71.6172,71.6625,207236.0
2016-06-09 13:00:00,79.18,79.2,79.13,79.14,65045.0,71.6625,71.6806,71.6172,71.6262,65045.0
2016-06-09 13:10:00,79.14,79.25,79.13,79.22,152626.0,71.6262,71.7258,71.6172,71.6987,152626.0
2016-06-09 13:20:00,79.23,79.25,79.22,79.24,85716.0,71.7077,71.7258,71.6987,71.7168,85716.0
2016-06-09 13:30:00,79.23,79.26,79.23,79.24,47383.0,71.7077,71.7349,71.7077,71.7168,47383.0
2016-06-09 13:40:00,79.23,79.24,79.19,79.19,143610.0,71.7077,71.7168,71.6715,71.6715,143610.0
2016-06-09 13:50:00,79.19,79.2,79.08,79.18,66082.0,71.6715,71.6806,71.5719,71.6625,66082.0
2016-06-09 14:00:00,79.18,79.18,79.14,79.15,35627.0,71.6625,71.6625,71.6262,71.6353,35627.0
2016-06-09 14:10:00,79.15,79.22,79.13,79.2,68371.0,71.6353,71.6987,71.6172,71.6806,68371.0
2016-06-09 14:20:00,79.2,79.22,79.15,79.17,69489.0,71.6806,71.6987,71.6353,71.6534,69489.0
2016-06-09 14:30:00,79.18,79.29,79.18,79.29,114115.0,71.6625,71.762,71.6625,71.762,114115.0
2016-06-09 14:40:00,79.29,79.37,79.28,79.32,186656.0,71.762,71.8344,71.753,71.7892,186656.0
2016-06-09 14:50:00,79.33,79.34,79.29,79.33,52603.0,71.7982,71.8073,71.762,71.7982,52603.0
2016-06-09 15:00:00,79.33,79.39,79.32,79.38,66136.0,71.7982,71.8525,71.7892,71.8435,66136.0
2016-06-09 15:10:00,79.38,79.39,79.3,79.34,135419.0,71.8435,71.8525,71.7711,71.8073,135419.0
2016-06-09 15:20:00,79.34,79.38,79.3,79.36,125046.0,71.8073,71.8435,71.7711,71.8254,125046.0
2016-06-09 15:30:00,79.36,79.38,79.34,79.37,161483.0,71.8254,71.8435,71.8073,71.8344,161483.0
2016-06-09 15:40:00,79.37,79.41,79.35,79.37,117733.0,71.8344,71.8706,71.8163,71.8344,117733.0
2016-06-09 15:50:00,79.38,79.39,79.33,79.34,287690.0,71.8435,71.8525,71.7982,71.8073,287690.0
2016-06-10 09:30:00,78.69,78.81,78.5,78.61,225070.0,71.219,71.3276,71.047,71.1466,225070.0
2016-06-10 09:40:00,78.61,78.68,78.53,78.66,186629.0,71.1466,71.2099,71.0742,71.1918,186629.0
2016-06-10 09:50:00,78.65,78.67,78.6,78.65,132372.0,71.1828,71.2009,71.1375,71.1828,132372.0
2016-06-10 10:00:00,78.65,78.71,78.51,78.52,183031.0,71.1828,71.2371,71.0561,71.0651,183031.0
2016-06-10 10:10:00,78.52,78.55,78.47,78.53,72506.0,71.0651,71.0923,71.0199,71.0742,72506.0
2016-06-10 10:20:00,78.53,78.66,78.5,78.59,99150.0,71.0742,71.1918,71.047,71.1285,99150.0
2016-06-10 10:30:00,78.6,78.73,78.6,78.67,77298.0,71.1375,71.2552,71.1375,71.2009,77298.0
2016-06-10 10:40:00,78.67,78.71,78.61,78.63,62526.0,71.2009,71.2371,71.1466,71.1647,62526.0
2016-06-10 10:50:00,78.63,78.69,78.61,78.67,136888.0,71.1647,71.219,71.1466,71.2009,136888.0
2016-06-10 11:00:00,78.67,78.73,78.61,78.73,64936.0,71.2009,71.2552,71.1466,71.2552,64936.0
2016-06-10 11:10:00,78.73,78.75,78.69,78.74,65703.0,71.2552,71.2733,71.219,71.2642,65703.0
2016-06-10 11:20:00,78.75,78.79,78.7,78.74,51316.0,71.2733,71.3095,71.228,71.2642,51316.0
2016-06-10 11:30:00,78.74,78.78,78.67,78.69,46288.0,71.2642,71.3004,71.2009,71.219,46288.0
2016-06-10 11:40:00,78.69,78.72,78.64,78.64,80955.0,71.219,71.2461,71.1737,71.1737,80955.0
2016-06-10 11:50:00,78.65,78.72,78.62,78.7,32449.0,71.1828,71.2461,71.1556,71.228,32449.0
2016-06-10 12:00:00,78.71,78.73,78.6,78.61,57034.0,71.2371,71.2552,71.1375,71.1466,57034.0
2016-06-10 12:10:00,78.61,78.63,78.56,78.59,101700.0,71.1466,71.1647,71.1013,71.1285,101700.0
2016-06-10 12:20:00,78.58,78.61,78.56,78.6,31680.0,71.1194,71.1466,71.1013,71.1375,31680.0
2016-06-10 12:30:00,78.59,78.63,78.54,78.62,43198.0,71.1285,71.1647,71.0832,71.1556,43198.0
2016-06-10 12:40:00,78.62,78.66,78.61,78.61,54502.0,71.1556,71.1918,71.1466,71.1466,54502.0
2016-06-10 12:50:00,78.61,78.67,78.6,78.66,52959.0,71.1466,71.2009,71.1375,71.1918,52959.0
2016-06-10 13:00:00,78.65,78.69,78.59,78.62,39106.0,71.1828,71.219,71.1285,71.1556,39106.0
2016-06-10 13:10:00,78.62,78.67,78.62,78.63,37013.0,71.1556,71.2009,71.1556,71.1647,37013.0
2016-06-10 13:20:00,78.63,78.68,78.6,78.63,58481.0,71.1647,71.2099,71.1375,71.1647,58481.0
2016-06-10 13:30:00,78.62,78.62,78.54,78.56,63184.0,71.1556,71.1556,71.0832,71.1013,63184.0
2016-06-10 13:40:00,78.56,78.57,78.44,78.44,106090.0,71.1013,71.1104,70.9927,70.9927,106090.0
2016-06-10 13:50:00,78.44,78.44,78.38,78.41,44867.0,70.9927,70.9927,70.9384,70.9656,44867.0
2016-06-10 14:00:00,78.41,78.41,78.3,78.32,135597.0,70.9656,70.9656,70.866,70.8841,135597.0
2016-06-10 14:10:00,78.31,78.35,78.27,78.27,96021.0,70.8751,70.9113,70.8388,70.8388,96021.0
2016-06-10 14:20:00,78.27,78.37,78.27,78.32,137121.0,70.8388,70.9294,70.8388,70.8841,137121.0
2016-06-10 14:30:00,78.33,78.42,78.3,78.42,72235.0,70.8932,70.9746,70.866,70.9746,72235.0
2016-06-10 14:40:00,78.42,78.43,78.32,78.34,55658.0,70.9746,70.9837,70.8841,70.9022,55658.0
2016-06-10 14:50:00,78.34,78.37,78.32,78.36,60666.0,70.9022,70.9294,70.8841,70.9203,60666.0
2016-06-10 15:00:00,78.35,78.36,78.32,78.34,92969.0,70.9113,70.9203,70.8841,70.9022,92969.0
2016-06-10 15:10:00,78.34,78.37,78.31,78.36,90636.0,70.9022,70.9294,70.8751,70.9203,90636.0
2016-06-10 15:20:00,78.37,78.42,78.36,78.41,157084.0,70.9294,70.9746,70.9203,70.9656,157084.0
2016-06-10 15:30:00,78.41,78.5,78.4,78.48,310849.0,70.9656,71.047,70.9565,71.0289,310849.0
2016-06-10 15:40:00,78.47,78.59,78.44,78.58,189798.0,71.0199,71.1285,70.9927,71.1194,189798.0
2016-06-10 15:50:00,78.58,78.58,78.49,78.51,639442.0,71.1194,71.1194,71.038,71.0561,639442.0
2016-06-13 09:30:00,78.35,78.56,78.32,78.34,429472.0,70.9113,71.1013,70.8841,70.9022,429472.0
2016-06-13 09:40:00,78.34,78.57,78.33,78.55,189316.0,70.9022,71.1104,70.8932,71.0923,189316.0
2016-06-13 09:50:00,78.56,78.8,78.55,78.76,230348.0,71.1013,71.3185,71.0923,71.2823,230348.0
2016-06-13 10:00:00,78.77,78.86,78.63,78.69,232145.0,71.2914,71.3728,71.1647,71.219,232145.0
2016-06-13 10:10:00,78.68,78.78,78.68,78.77,103663.0,71.2099,71.3004,71.2099,71.2914,103663.0
2016-06-13 10:20:00,78.76,78.83,78.71,78.81,105693.0,71.2823,71.3457,71.2371,71.3276,105693.0
2016-06-13 10:30:00,78.81,78.92,78.81,78.82,303014.0,71.3276,71.4271,71.3276,71.3366,303014.0
2016-06-13 10:40:00,78.82,78.9,78.82,78.82,70232.0,71.3366,71.409,71.3366,71.3366,70232.0
2016-06-13 10:50:00,78.81,78.82,78.75,78.78,71720.0,71.3276,71.3366,71.2733,71.3004,71720.0
2016-06-13 11:00:00,78.79,78.8,78.72,78.75,82136.0,71.3095,71.3185,71.2461,71.2733,82136.0
2016-06-13 11:10:00,78.76,78.82,78.7,78.71,52071.0,71.2823,71.3366,71.228,71.2371,52071.0
2016-06-13 11:20:00,78.7,78.73,78.65,78.71,72644.0,71.228,71.2552,71.1828,71.2371,72644.0
2016-06-13 11:30:00,78.71,78.73,78.51,78.52,124714.0,71.2371,71.2552,71.0561,71.0651,124714.0
2016-06-13 11:40:00,78.53,78.57,78.45,78.46,52856.0,71.0742,71.1104,71.0018,71.0108,52856.0
2016-06-13 11:50:00,78.46,78.46,78.34,78.34,75666.0,71.0108,71.0108,70.9022,70.9022,75666.0
2016-06-13 12:00:00,78.34,78.4,78.31,78.36,70889.0,70.9022,70.9565,70.8751,70.9203,70889.0
2016-06-13 12:10:00,78.37,78.43,78.35,78.42,33074.0,70.9294,70.9837,70.9113,70.9746,33074.0
2016-06-13 12:20:00,78.42,78.53,78.38,78.45,230954.0,70.9746,71.0742,70.9384,71.0018,230954.0
2016-06-13 12:30:00,78.44,78.46,78.39,78.41,57242.0,70.9927,71.0108,70.9475,70.9656,57242.0
2016-06-13 12:40:00,78.4,78.49,78.4,78.44,55136.0,70.9565,71.038,70.9565,70.9927,55136.0
2016-06-13 12:50:00,78.45,78.57,78.45,78.52,89213.0,71.0018,71.1104,71.0018,71.0651,89213.0
2016-06-13 13:00:00,78.52,78.54,78.48,78.49,63360.0,71.0651,71.0832,71.0289,71.038,63360.0
2016-06-13 13:10:00,78.5,78.53,78.45,78.46,30508.0,71.047,71.0742,71.0018,71.0108,30508.0
2016-06-13 13:20:00,78.46,78.53,78.46,78.51,26038.0,71.0108,71.0742,71.0108,71.0561,26038.0
2016-06-13 13:30:00,78.51,78.52,78.37,78.39,77851.0,71.0561,71.0651,70.9294,70.9475,77851.0
2016-06-13 13:40:00,78.38,78.51,78.35,78.46,84703.0,70.9384,71.0561,70.9113,71.0108,84703.0
2016-06-13 13:50:00,78.45,78.46,78.29,78.32,85374.0,71.0018,71.0108,70.8569,70.8841,85374.0
2016-06-13 14:00:00,78.32,78.4,78.3,78.38,78709.0,70.8841,70.9565,70.866,70.9384,78709.0
2016-06-13 14:10:00,78.38,78.43,78.38,78.39,51283.0,70.9384,70.9837,70.9384,70.9475,51283.0
2016-06-13 14:20:00,78.4,78.4,78.33,78.37,66954.0,70.9565,70.9565,70.8932,70.9294,66954.0
2016-06-13 14:30:00,78.37,78.5,78.34,78.47,54612.0,70.9294,71.047,70.9022,71.0199,54612.0
2016-06-13 14:40:00,78.48,78.53,78.45,78.45,96808.0,71.0289,71.0742,71.0018,71.0018,96808.0
2016-06-13 14:50:00,78.46,78.48,78.38,78.4,111824.0,71.0108,71.0289,70.9384,70.9565,111824.0
2016-06-13 15:00:00,78.39,78.42,78.22,78.24,126621.0,70.9475,70.9746,70.7936,70.8117,126621.0
2016-06-13 15:10:00,78.23,78.26,78.19,78.25,148611.0,70.8026,70.8298,70.7664,70.8207,148611.0
2016-06-13 15:20:00,78.26,78.28,78.2,78.23,176213.0,70.8298,70.8479,70.7755,70.8026,176213.0
2016-06-13 15:30:00,78.23,78.28,78.18,78.2,236337.0,70.8026,70.8479,70.7574,70.7755,236337.0
2016-06-13 15:40:00,78.2,78.2,78.09,78.09,235518.0,70.7755,70.7755,70.6759,70.6759,235518.0
2016-06-13 15:50:00,78.09,78.09,78.0,78.06,743890.0,70.6759,70.6759,70.5945,70.6488,743890.0
2016-06-14 09:30:00,77.87,78.09,77.76,78.05,325318.0,70.4768,70.6759,70.3773,70.6397,325318.0
2016-06-14 09:40:00,78.07,78.16,77.92,77.99,184365.0,70.6578,70.7393,70.5221,70.5854,184365.0
2016-06-14 09:50:00,77.99,78.01,77.86,77.97,349382.0,70.5854,70.6035,70.4678,70.5673,349382.0
2016-06-14 10:00:00,77.96,78.06,77.83,77.87,323524.0,70.5583,70.6488,70.4406,70.4768,323524.0
2016-06-14 10:10:00,77.88,77.94,77.7,77.71,351817.0,70.4859,70.5402,70.323,70.332,351817.0
2016-06-14 10:20:00,77.71,77.72,77.6,77.7,139894.0,70.332,70.3411,70.2325,70.323,139894.0
2016-06-14 10:30:00,77.69,77.79,77.6,77.68,158446.0,70.3139,70.4044,70.2325,70.3049,158446.0
2016-06-14 10:40:00,77.69,77.79,77.64,77.67,1007925.0,70.3139,70.4044,70.2687,70.2958,1007925.0
2016-06-14 10:50:00,77.68,77.69,77.42,77.47,249263.0,70.3049,70.3139,70.0695,70.1148,249263.0
2016-06-14 11:00:00,77.47,77.61,77.44,77.61,220982.0,70.1148,70.2415,70.0877,70.2415,220982.0
2016-06-14 11:10:00,77.61,77.61,77.36,77.44,153787.0,70.2415,70.2415,70.0152,70.0877,153787.0
2016-06-14 11:20:00,77.43,77.52,77.41,77.43,92565.0,70.0786,70.1601,70.0605,70.0786,92565.0
2016-06-14 11:30:00,77.43,77.55,77.38,77.55,210561.0,70.0786,70.1872,70.0333,70.1872,210561.0
2016-06-14 11:40:00,77.54,77.57,77.5,77.52,131586.0,70.1782,70.2053,70.142,70.1601,131586.0
2016-06-14 11:50:00,77.51,77.58,77.49,77.52,105532.0,70.151,70.2144,70.1329,70.1601,105532.0
2016-06-14 12:00:00,77.51,77.57,77.49,77.55,56258.0,70.151,70.2053,70.1329,70.1872,56258.0
2016-06-14 12:10:00,77.55,77.67,77.55,77.65,154878.0,70.1872,70.2958,70.1872,70.2777,154878.0
2016-06-14 12:20:00,77.67,77.89,77.67,77.87,185883.0,70.2958,70.4949,70.2958,70.4768,185883.0
2016-06-14 12:30:00,77.86,77.86,77.78,77.79,53159.0,70.4678,70.4678,70.3954,70.4044,53159.0
2016-06-14 12:40:00,77.79,77.79,77.7,77.76,108156.0,70.4044,70.4044,70.323,70.3773,108156.0
2016-06-14 12:50:00,77.76,77.76,77.67,77.71,35824.0,70.3773,70.3773,70.2958,70.332,35824.0
2016-06-14 13:00:00,77.72,77.75,77.66,77.67,107678.0,70.3411,70.3682,70.2868,70.2958,107678.0
2016-06-14 13:10:00,77.67,77.7,77.62,77.67,507335.0,70.2958,70.323,70.2506,70.2958,507335.0
2016-06-14 13:20:00,77.67,77.69,77.62,77.62,32811.0,70.2958,70.3139,70.2506,70.2506,32811.0
2016-06-14 13:30:00,77.61,77.73,77.6,77.66,35858.0,70.2415,70.3501,70.2325,70.2868,35858.0
2016-06-14 13:40:00,77.66,77.68,77.6,77.6,59724.0,70.2868,70.3049,70.2325,70.2325,59724.0
2016-06-14 13:50:00,77.6,77.6,77.49,77.51,158171.0,70.2325,70.2325,70.1329,70.151,158171.0
2016-06-14 14:00:00,77.51,77.54,77.48,77.51,104164.0,70.151,70.1782,70.1239,70.151,104164.0
2016-06-14 14:10:00,77.51,77.66,77.49,77.64,99478.0,70.151,70.2868,70.1329,70.2687,99478.0
2016-06-14 14:20:00,77.64,77.7,77.6,77.69,107150.0,70.2687,70.323,70.2325,70.3139,107150.0
2016-06-14 14:30:00,77.69,77.69,77.55,77.59,111206.0,70.3139,70.3139,70.1872,70.2234,111206.0
2016-06-14 14:40:00,77.59,77.63,77.53,77.54,70348.0,70.2234,70.2596,70.1691,70.1782,70348.0
2016-06-14 14:50:00,77.55,77.55,77.44,77.46,71179.0,70.1872,70.1872,70.0877,70.1058,71179.0
2016-06-14 15:00:00,77.47,77.66,77.42,77.65,132876.0,70.1148,70.2868,70.0695,70.2777,132876.0
2016-06-14 15:10:00,77.65,77.79,77.61,77.72,260628.0,70.2777,70.4044,70.2415,70.3411,260628.0
2016-06-14 15:20:00,77.73,77.8,77.68,77.8,155049.0,70.3501,70.4135,70.3049,70.4135,155049.0
2016-06-14 15:30:00,77.8,77.83,77.74,77.79,211746.0,70.4135,70.4406,70.3592,70.4044,211746.0
2016-06-14 15:40:00,77.79,77.88,77.74,77.77,281854.0,70.4044,70.4859,70.3592,70.3863,281854.0
2016-06-14 15:50:00,77.76,77.87,77.74,77.84,539229.0,70.3773,70.4768,70.3592,70.4497,539229.0
2016-06-15 09:30:00,77.92,78.25,77.92,78.25,173626.0,70.5221,70.8207,70.5221,70.8207,173626.0
2016-06-15 09:40:00,78.24,78.37,78.2,78.37,167216.0,70.8117,70.9294,70.7755,70.9294,167216.0
2016-06-15 09:50:00,78.37,78.38,78.31,78.37,266697.0,70.9294,70.9384,70.8751,70.9294,266697.0
2016-06-15 10:00:00,78.37,78.49,78.37,78.44,107813.0,70.9294,71.038,70.9294,70.9927,107813.0
2016-06-15 10:10:00,78.44,78.46,78.36,78.39,177267.0,70.9927,71.0108,70.9203,70.9475,177267.0
2016-06-15 10:20:00,78.39,78.41,78.34,78.38,142518.0,70.9475,70.9656,70.9022,70.9384,142518.0
2016-06-15 10:30:00,78.38,78.52,78.38,78.51,120649.0,70.9384,71.0651,70.9384,71.0561,120649.0
2016-06-15 10:40:00,78.51,78.59,78.46,78.56,82516.0,71.0561,71.1285,71.0108,71.1013,82516.0
2016-06-15 10:50:00,78.56,78.67,78.55,78.63,90223.0,71.1013,71.2009,71.0923,71.1647,90223.0
2016-06-15 11:00:00,78.62,78.72,78.61,78.67,81195.0,71.1556,71.2461,71.1466,71.2009,81195.0
2016-06-15 11:10:00,78.68,78.72,78.67,78.67,80279.0,71.2099,71.2461,71.2009,71.2009,80279.0
2016-06-15 11:20:00,78.68,78.69,78.49,78.5,80831.0,71.2099,71.219,71.038,71.047,80831.0
2016-06-15 11:30:00,78.49,78.52,78.43,78.45,74508.0,71.038,71.0651,70.9837,71.0018,74508.0
2016-06-15 11:40:00,78.46,78.55,78.46,78.55,71985.0,71.0108,71.0923,71.0108,71.0923,71985.0
2016-06-15 11:50:00,78.55,78.63,78.54,78.58,50943.0,71.0923,71.1647,71.0832,71.1194,50943.0
2016-06-15 12:00:00,78.57,78.6,78.52,78.52,33506.0,71.1104,71.1375,71.0651,71.0651,33506.0
2016-06-15 12:10:00,78.52,78.55,78.49,78.53,52005.0,71.0651,71.0923,71.038,71.0742,52005.0
2016-06-15 12:20:00,78.53,78.57,78.52,78.53,54387.0,71.0742,71.1104,71.0651,71.0742,54387.0
2016-06-15 12:30:00,78.53,78.57,78.49,78.52,57848.0,71.0742,71.1104,71.038,71.0651,57848.0
2016-06-15 12:40:00,78.52,78.54,78.5,78.52,57197.0,71.0651,71.0832,71.047,71.0651,57197.0
2016-06-15 12:50:00,78.52,78.52,78.44,78.44,64625.0,71.0651,71.0651,70.9927,70.9927,64625.0
2016-06-15 13:00:00,78.44,78.48,78.44,78.46,75883.0,70.9927,71.0289,70.9927,71.0108,75883.0
2016-06-15 13:10:00,78.45,78.49,78.45,78.46,121239.0,71.0018,71.038,71.0018,71.0108,121239.0
2016-06-15 13:20:00,78.46,78.5,78.43,78.49,31383.0,71.0108,71.047,70.9837,71.038,31383.0
2016-06-15 13:30:00,78.5,78.53,78.48,78.49,58396.0,71.047,71.0742,71.0289,71.038,58396.0
2016-06-15 13:40:00,78.49,78.51,78.46,78.48,33880.0,71.038,71.0561,71.0108,71.0289,33880.0
2016-06-15 13:50:00,78.48,78.51,78.47,78.48,61652.0,71.0289,71.0561,71.0199,71.0289,61652.0
2016-06-15 14:00:00,78.49,78.64,78.43,78.45,354727.0,71.038,71.1737,70.9837,71.0018,354727.0
2016-06-15 14:10:00,78.45,78.52,78.39,78.45,172764.0,71.0018,71.0651,70.9475,71.0018,172764.0
2016-06-15 14:20:00,78.46,78.47,78.34,78.34,143282.0,71.0108,71.0199,70.9022,70.9022,143282.0
2016-06-15 14:30:00,78.34,78.43,78.28,78.39,190620.0,70.9022,70.9837,70.8479,70.9475,190620.0
2016-06-15 14:40:00,78.37,78.54,78.36,78.49,167943.0,70.9294,71.0832,70.9203,71.038,167943.0
2016-06-15 14:50:00,78.49,78.51,78.4,78.5,131380.0,71.038,71.0561,70.9565,71.047,131380.0
2016-06-15 15:00:00,78.49,78.53,78.46,78.5,117512.0,71.038,71.0742,71.0108,71.047,117512.0
2016-06-15 15:10:00,78.5,78.53,78.42,78.46,218036.0,71.047,71.0742,70.9746,71.0108,218036.0
2016-06-15 15:20:00,78.46,78.52,78.45,78.49,161127.0,71.0108,71.0651,71.0018,71.038,161127.0
2016-06-15 15:30:00,78.48,78.51,78.25,78.25,198239.0,71.0289,71.0561,70.8207,70.8207,198239.0
2016-06-15 15:40:00,78.24,78.28,78.06,78.12,229987.0,70.8117,70.8479,70.6488,70.7031,229987.0
2016-06-15 15:50:00,78.11,78.11,77.97,78.08,514238.0,70.694,70.694,70.5673,70.6669,514238.0
2016-06-16 09:30:00,77.71,77.88,77.52,77.59,261777.0,70.332,70.4859,70.1601,70.2234,261777.0
2016-06-16 09:40:00,77.6,77.68,77.54,77.62,205954.0,70.2325,70.3049,70.1782,70.2506,205954.0
2016-06-16 09:50:00,77.61,77.62,77.4,77.4,86838.0,70.2415,70.2506,70.0514,70.0514,86838.0
2016-06-16 10:00:00,77.4,77.43,77.3,77.4,133932.0,70.0514,70.0786,69.9609,70.0514,133932.0
2016-06-16 10:10:00,77.4,77.55,77.38,77.47,118593.0,70.0514,70.1872,70.0333,70.1148,118593.0
2016-06-16 10:20:00,77.47,77.47,77.31,77.37,59769.0,70.1148,70.1148,69.97,70.0243,59769.0
2016-06-16 10:30:00,77.36,77.38,77.24,77.25,86589.0,70.0152,70.0333,69.9066,69.9157,86589.0
2016-06-16 10:40:00,77.25,77.42,77.24,77.37,132209.0,69.9157,70.0695,69.9066,70.0243,132209.0
2016-06-16 10:50:00,77.37,77.41,77.27,77.41,154629.0,70.0243,70.0605,69.9338,70.0605,154629.0
2016-06-16 11:00:00,77.4,77.48,77.38,77.46,97024.0,70.0514,70.1239,70.0333,70.1058,97024.0
2016-06-16 11:10:00,77.46,77.54,77.43,77.45,178578.0,70.1058,70.1782,70.0786,70.0967,178578.0
2016-06-16 11:20:00,77.45,77.69,77.43,77.67,207075.0,70.0967,70.3139,70.0786,70.2958,207075.0
2016-06-16 11:30:00,77.67,77.74,77.64,77.68,158332.0,70.2958,70.3592,70.2687,70.3049,158332.0
2016-06-16 11:40:00,77.68,77.69,77.53,77.59,101470.0,70.3049,70.3139,70.1691,70.2234,101470.0
2016-06-16 11:50:00,77.59,77.59,77.46,77.48,186537.0,70.2234,70.2234,70.1058,70.1239,186537.0
2016-06-16 12:00:00,77.48,77.53,77.41,77.52,159319.0,70.1239,70.1691,70.0605,70.1601,159319.0
2016-06-16 12:10:00,77.52,77.65,77.45,77.65,130308.0,70.1601,70.2777,70.0967,70.2777,130308.0
2016-06-16 12:20:00,77.65,77.82,77.6,77.75,281449.0,70.2777,70.4316,70.2325,70.3682,281449.0
2016-06-16 12:30:00,77.75,77.88,77.7,77.85,186318.0,70.3682,70.4859,70.323,70.4587,186318.0
2016-06-16 12:40:00,77.85,77.98,77.82,77.9,170624.0,70.4587,70.5764,70.4316,70.504,170624.0
2016-06-16 12:50:00,77.9,77.91,77.81,77.88,98427.0,70.504,70.513,70.4225,70.4859,98427.0
2016-06-16 13:00:00,77.88,78.03,77.88,77.95,138201.0,70.4859,70.6216,70.4859,70.5492,138201.0
2016-06-16 13:10:00,77.96,78.02,77.88,77.95,82825.0,70.5583,70.6126,70.4859,70.5492,82825.0
2016-06-16 13:20:00,77.95,77.98,77.85,77.86,114333.0,70.5492,70.5764,70.4587,70.4678,114333.0
2016-06-16 13:30:00,77.85,77.91,77.77,77.88,70468.0,70.4587,70.513,70.3863,70.4859,70468.0
2016-06-16 13:40:00,77.89,77.89,77.73,77.8,87448.0,70.4949,70.4949,70.3501,70.4135,87448.0
2016-06-16 13:50:00,77.8,77.83,77.74,77.76,78983.0,70.4135,70.4406,70.3592,70.3773,78983.0
2016-06-16 14:00:00,77.76,77.9,77.74,77.88,116220.0,70.3773,70.504,70.3592,70.4859,116220.0
2016-06-16 14:10:00,77.88,78.1,77.87,78.06,262345.0,70.4859,70.685,70.4768,70.6488,262345.0
2016-06-16 14:20:00,78.07,78.08,77.93,77.97,109368.0,70.6578,70.6669,70.5311,70.5673,109368.0
2016-06-16 14:30:00,77.98,78.02,77.95,77.97,131331.0,70.5764,70.6126,70.5492,70.5673,131331.0
2016-06-16 14:40:00,77.97,78.06,77.96,78.06,70954.0,70.5673,70.6488,70.5583,70.6488,70954.0
2016-06-16 14:50:00,78.07,78.18,78.03,78.06,145547.0,70.6578,70.7574,70.6216,70.6488,145547.0
2016-06-16 15:00:00,78.06,78.14,78.03,78.11,123486.0,70.6488,70.7212,70.6216,70.694,123486.0
2016-06-16 15:10:00,78.11,78.24,78.1,78.19,162837.0,70.694,70.8117,70.685,70.7664,162837.0
2016-06-16 15:20:00,78.2,78.34,78.16,78.32,182594.0,70.7755,70.9022,70.7393,70.8841,182594.0
2016-06-16 15:30:00,78.31,78.39,78.3,78.33,164155.0,70.8751,70.9475,70.866,70.8932,164155.0
2016-06-16 15:40:00,78.33,78.43,78.32,78.38,236356.0,70.8932,70.9837,70.8841,70.9384,236356.0
2016-06-16 15:50:00,78.38,78.4,78.3,78.35,420690.0,70.9384,70.9565,70.866,70.9113,420690.0
2016-06-17 09:30:00,78.15,78.15,77.85,77.9,261535.0,70.9814,70.9814,70.7089,70.7543,261535.0
2016-06-17 09:40:00,77.88,78.04,77.87,77.95,200990.0,70.7361,70.8815,70.7271,70.7997,200990.0
2016-06-17 09:50:00,77.95,78.03,77.89,78.03,261289.0,70.7997,70.8724,70.7452,70.8724,261289.0
2016-06-17 10:00:00,78.03,78.08,77.96,78.08,196535.0,70.8724,70.9178,70.8088,70.9178,196535.0
2016-06-17 10:10:00,78.08,78.21,78.08,78.2,127254.0,70.9178,71.0359,70.9178,71.0268,127254.0
2016-06-17 10:20:00,78.19,78.19,78.04,78.06,95442.0,71.0177,71.0177,70.8815,70.8996,95442.0
2016-06-17 10:30:00,78.05,78.05,77.89,78.0,107457.0,70.8906,70.8906,70.7452,70.8451,107457.0
2016-06-17 10:40:00,78.0,78.1,77.97,78.07,113697.0,70.8451,70.936,70.8179,70.9087,113697.0
2016-06-17 10:50:00,78.07,78.09,78.02,78.02,90704.0,70.9087,70.9269,70.8633,70.8633,90704.0
2016-06-17 11:00:00,78.02,78.04,77.91,77.95,88887.0,70.8633,70.8815,70.7634,70.7997,88887.0
2016-06-17 11:10:00,77.95,77.99,77.87,77.95,112362.0,70.7997,70.8361,70.7271,70.7997,112362.0
2016-06-17 11:20:00,77.96,77.98,77.82,77.82,120904.0,70.8088,70.827,70.6816,70.6816,120904.0
2016-06-17 11:30:00,77.81,77.91,77.78,77.89,121317.0,70.6726,70.7634,70.6453,70.7452,121317.0
2016-06-17 11:40:00,77.88,77.95,77.88,77.95,89926.0,70.7361,70.7997,70.7361,70.7997,89926.0
2016-06-17 11:50:00,77.95,77.95,77.81,77.85,57456.0,70.7997,70.7997,70.6726,70.7089,57456.0
2016-06-17 12:00:00,77.86,78.04,77.85,78.03,97864.0,70.718,70.8815,70.7089,70.8724,97864.0
2016-06-17 12:10:00,78.04,78.08,77.95,77.99,64713.0,70.8815,70.9178,70.7997,70.8361,64713.0
2016-06-17 12:20:00,77.99,78.01,77.91,77.98,43963.0,70.8361,70.8542,70.7634,70.827,43963.0
2016-06-17 12:30:00,77.98,77.99,77.92,77.94,41460.0,70.827,70.8361,70.7725,70.7906,41460.0
2016-06-17 12:40:00,77.93,78.0,77.88,77.9,70287.0,70.7816,70.8451,70.7361,70.7543,70287.0
2016-06-17 12:50:00,77.9,77.91,77.85,77.89,49553.0,70.7543,70.7634,70.7089,70.7452,49553.0
2016-06-17 13:00:00,77.89,77.95,77.82,77.95,112601.0,70.7452,70.7997,70.6816,70.7997,112601.0
2016-06-17 13:10:00,77.96,77.98,77.91,77.96,33839.0,70.8088,70.827,70.7634,70.8088,33839.0
2016-06-17 13:20:00,77.96,78.0,77.93,77.94,45025.0,70.8088,70.8451,70.7816,70.7906,45025.0
2016-06-17 13:30:00,77.95,77.98,77.9,77.93,57890.0,70.7997,70.827,70.7543,70.7816,57890.0
2016-06-17 13:40:00,77.94,77.99,77.94,77.98,52577.0,70.7906,70.8361,70.7906,70.827,52577.0
2016-06-17 13:50:00,77.98,78.02,77.92,77.94,68445.0,70.827,70.8633,70.7725,70.7906,68445.0
2016-06-17 14:00:00,77.93,77.98,77.86,77.89,76937.0,70.7816,70.827,70.718,70.7452,76937.0
2016-06-17 14:10:00,77.9,77.96,77.89,77.89,74780.0,70.7543,70.8088,70.7452,70.7452,74780.0
2016-06-17 14:20:00,77.89,78.0,77.86,77.96,157167.0,70.7452,70.8451,70.718,70.8088,157167.0
2016-06-17 14:30:00,77.96,78.05,77.93,78.0,91900.0,70.8088,70.8906,70.7816,70.8451,91900.0
2016-06-17 14:40:00,78.0,78.05,77.95,78.01,121547.0,70.8451,70.8906,70.7997,70.8542,121547.0
2016-06-17 14:50:00,78.01,78.03,77.96,77.97,217242.0,70.8542,70.8724,70.8088,70.8179,217242.0
2016-06-17 15:00:00,77.97,77.99,77.92,77.92,319798.0,70.8179,70.8361,70.7725,70.7725,319798.0
2016-06-17 15:10:00,77.92,77.93,77.82,77.85,408074.0,70.7725,70.7816,70.6816,70.7089,408074.0
2016-06-17 15:20:00,77.85,77.89,77.84,77.87,485545.0,70.7089,70.7452,70.6998,70.7271,485545.0
2016-06-17 15:30:00,77.87,77.92,77.84,77.88,771017.0,70.7271,70.7725,70.6998,70.7361,771017.0
2016-06-17 15:40:00,77.88,77.92,77.82,77.9,837645.0,70.7361,70.7725,70.6816,70.7543,837645.0
2016-06-17 15:50:00,77.9,77.95,77.87,77.95,1150325.0,70.7543,70.7997,70.7271,70.7997,1150325.0
2016-06-20 09:30:00,78.53,79.05,78.53,79.05,274081.0,71.3265,71.7988,71.3265,71.7988,274081.0
2016-06-20 09:40:00,79.07,79.18,79.03,79.12,178623.0,71.817,71.9169,71.7807,71.8624,178623.0
2016-06-20 09:50:00,79.11,79.12,79.03,79.08,156417.0,71.8533,71.8624,71.7807,71.8261,156417.0
2016-06-20 10:00:00,79.08,79.32,79.08,79.26,118974.0,71.8261,72.0441,71.8261,71.9896,118974.0
2016-06-20 10:10:00,79.27,79.28,79.15,79.2,177468.0,71.9986,72.0077,71.8896,71.9351,177468.0
2016-06-20 10:20:00,79.2,79.24,79.12,79.16,59102.0,71.9351,71.9714,71.8624,71.8987,59102.0
2016-06-20 10:30:00,79.16,79.17,79.06,79.1,75094.0,71.8987,71.9078,71.8079,71.8442,75094.0
2016-06-20 10:40:00,79.1,79.21,79.1,79.2,62721.0,71.8442,71.9441,71.8442,71.9351,62721.0
2016-06-20 10:50:00,79.2,79.3,79.2,79.28,73220.0,71.9351,72.0259,71.9351,72.0077,73220.0
2016-06-20 11:00:00,79.28,79.35,79.24,79.34,97517.0,72.0077,72.0713,71.9714,72.0622,97517.0
2016-06-20 11:10:00,79.34,79.35,79.27,79.29,76991.0,72.0622,72.0713,71.9986,72.0168,76991.0
2016-06-20 11:20:00,79.3,79.31,79.19,79.21,66989.0,72.0259,72.035,71.926,71.9441,66989.0
2016-06-20 11:30:00,79.2,79.22,79.17,79.2,64493.0,71.9351,71.9532,71.9078,71.9351,64493.0
2016-06-20 11:40:00,79.2,79.22,79.07,79.08,39720.0,71.9351,71.9532,71.817,71.8261,39720.0
2016-06-20 11:50:00,79.08,79.13,79.05,79.12,66357.0,71.8261,71.8715,71.7988,71.8624,66357.0
2016-06-20 12:00:00,79.13,79.13,79.07,79.08,43945.0,71.8715,71.8715,71.817,71.8261,43945.0
2016-06-20 12:10:00,79.09,79.1,79.01,79.06,54959.0,71.8352,71.8442,71.7625,71.8079,54959.0
2016-06-20 12:20:00,79.05,79.09,79.04,79.09,107754.0,71.7988,71.8352,71.7897,71.8352,107754.0
2016-06-20 12:30:00,79.09,79.13,79.08,79.09,29988.0,71.8352,71.8715,71.8261,71.8352,29988.0
2016-06-20 12:40:00,79.09,79.09,79.02,79.07,52236.0,71.8352,71.8352,71.7716,71.817,52236.0
2016-06-20 12:50:00,79.07,79.13,79.06,79.08,68324.0,71.817,71.8715,71.8079,71.8261,68324.0
2016-06-20 13:00:00,79.08,79.13,79.06,79.12,39015.0,71.8261,71.8715,71.8079,71.8624,39015.0
2016-06-20 13:10:00,79.11,79.11,78.95,78.97,42299.0,71.8533,71.8533,71.708,71.7262,42299.0
2016-06-20 13:20:00,78.97,79.01,78.9,78.92,76812.0,71.7262,71.7625,71.6626,71.6807,76812.0
2016-06-20 13:30:00,78.92,79.0,78.91,78.99,58230.0,71.6807,71.7534,71.6717,71.7443,58230.0
2016-06-20 13:40:00,78.99,79.04,78.97,79.04,40756.0,71.7443,71.7897,71.7262,71.7897,40756.0
2016-06-20 13:50:00,79.03,79.07,79.02,79.03,33293.0,71.7807,71.817,71.7716,71.7807,33293.0
2016-06-20 14:00:00,79.03,79.04,78.96,78.97,35655.0,71.7807,71.7897,71.7171,71.7262,35655.0
2016-06-20 14:10:00,78.96,78.99,78.92,78.95,63744.0,71.7171,71.7443,71.6807,71.708,63744.0
2016-06-20 14:20:00,78.95,78.96,78.86,78.87,56477.0,71.708,71.7171,71.6263,71.6353,56477.0
2016-06-20 14:30:00,78.87,78.89,78.84,78.84,36339.0,71.6353,71.6535,71.6081,71.6081,36339.0
2016-06-20 14:40:00,78.85,78.94,78.81,78.93,87101.0,71.6172,71.6989,71.5808,71.6898,87101.0
2016-06-20 14:50:00,78.94,78.98,78.92,78.95,56731.0,71.6989,71.7352,71.6807,71.708,56731.0
2016-06-20 15:00:00,78.95,78.99,78.89,78.91,47975.0,71.708,71.7443,71.6535,71.6717,47975.0
2016-06-20 15:10:00,78.91,78.91,78.81,78.84,71160.0,71.6717,71.6717,71.5808,71.6081,71160.0
2016-06-20 15:20:00,78.83,78.86,78.74,78.76,105422.0,71.599,71.6263,71.5173,71.5354,105422.0
2016-06-20 15:30:00,78.75,78.8,78.74,78.78,226965.0,71.5263,71.5718,71.5173,71.5536,226965.0
2016-06-20 15:40:00,78.78,78.84,78.67,78.67,141798.0,71.5536,71.6081,71.4537,71.4537,141798.0
2016-06-20 15:50:00,78.67,78.69,78.59,78.64,503047.0,71.4537,71.4718,71.381,71.4264,503047.0
2016-06-21 09:30:00,78.86,78.86,78.55,78.67,188924.0,71.6263,71.6263,71.3447,71.4537,188924.0
2016-06-21 09:40:00,78.66,78.71,78.53,78.69,158196.0,71.4446,71.49,71.3265,71.4718,158196.0
2016-06-21 09:50:00,78.68,78.71,78.51,78.53,74944.0,71.4628,71.49,71.3084,71.3265,74944.0
2016-06-21 10:00:00,78.53,78.54,78.41,78.42,129195.0,71.3265,71.3356,71.2175,71.2266,129195.0
2016-06-21 10:10:00,78.42,78.56,78.41,78.5,53151.0,71.2266,71.3538,71.2175,71.2993,53151.0
2016-06-21 10:20:00,78.5,78.52,78.32,78.48,84006.0,71.2993,71.3174,71.1358,71.2811,84006.0
2016-06-21 10:30:00,78.48,78.52,78.43,78.45,78250.0,71.2811,71.3174,71.2357,71.2539,78250.0
2016-06-21 10:40:00,78.45,78.5,78.37,78.39,89591.0,71.2539,71.2993,71.1812,71.1994,89591.0
2016-06-21 10:50:00,78.38,78.41,78.35,78.38,66766.0,71.1903,71.2175,71.163,71.1903,66766.0
2016-06-21 11:00:00,78.38,78.56,78.37,78.54,83407.0,71.1903,71.3538,71.1812,71.3356,83407.0
2016-06-21 11:10:00,78.54,78.64,78.48,78.6,62804.0,71.3356,71.4264,71.2811,71.3901,62804.0
2016-06-21 11:20:00,78.61,78.62,78.52,78.52,69801.0,71.3992,71.4083,71.3174,71.3174,69801.0
2016-06-21 11:30:00,78.51,78.51,78.41,78.45,29286.0,71.3084,71.3084,71.2175,71.2539,29286.0
2016-06-21 11:40:00,78.45,78.46,78.36,78.41,36256.0,71.2539,71.2629,71.1721,71.2175,36256.0
2016-06-21 11:50:00,78.41,78.45,78.36,78.45,46863.0,71.2175,71.2539,71.1721,71.2539,46863.0
2016-06-21 12:00:00,78.45,78.46,78.4,78.45,28592.0,71.2539,71.2629,71.2084,71.2539,28592.0
2016-06-21 12:10:00,78.44,78.47,78.41,78.46,28832.0,71.2448,71.272,71.2175,71.2629,28832.0
2016-06-21 12:20:00,78.46,78.52,78.45,78.51,26591.0,71.2629,71.3174,71.2539,71.3084,26591.0
2016-06-21 12:30:00,78.51,78.54,78.48,78.48,21620.0,71.3084,71.3356,71.2811,71.2811,21620.0
2016-06-21 12:40:00,78.48,78.5,78.43,78.44,8733.0,71.2811,71.2993,71.2357,71.2448,8733.0
2016-06-21 12:50:00,78.44,78.44,78.37,78.4,19294.0,71.2448,71.2448,71.1812,71.2084,19294.0
2016-06-21 13:00:00,78.4,78.45,78.38,78.44,43732.0,71.2084,71.2539,71.1903,71.2448,43732.0
2016-06-21 13:10:00,78.43,78.46,78.39,78.44,20956.0,71.2357,71.2629,71.1994,71.2448,20956.0
2016-06-21 13:20:00,78.43,78.44,78.35,78.37,43622.0,71.2357,71.2448,71.163,71.1812,43622.0
2016-06-21 13:30:00,78.36,78.4,78.29,78.32,20987.0,71.1721,71.2084,71.1085,71.1358,20987.0
2016-06-21 13:40:00,78.32,78.37,78.3,78.32,55889.0,71.1358,71.1812,71.1176,71.1358,55889.0
2016-06-21 13:50:00,78.32,78.41,78.32,78.38,25519.0,71.1358,71.2175,71.1358,71.1903,25519.0
2016-06-21 14:00:00,78.39,78.43,78.35,78.42,39533.0,71.1994,71.2357,71.163,71.2266,39533.0
2016-06-21 14:10:00,78.42,78.48,78.42,78.45,36530.0,71.2266,71.2811,71.2266,71.2539,36530.0
2016-06-21 14:20:00,78.45,78.48,78.43,78.46,13153.0,71.2539,71.2811,71.2357,71.2629,13153.0
2016-06-21 14:30:00,78.47,78.63,78.43,78.59,206327.0,71.272,71.4173,71.2357,71.381,206327.0
2016-06-21 14:40:00,78.61,78.61,78.53,78.55,35250.0,71.3992,71.3992,71.3265,71.3447,35250.0
2016-06-21 14:50:00,78.54,78.57,78.5,78.5,21286.0,71.3356,71.3629,71.2993,71.2993,21286.0
2016-06-21 15:00:00,78.5,78.52,78.41,78.44,100022.0,71.2993,71.3174,71.2175,71.2448,100022.0
2016-06-21 15:10:00,78.44,78.55,78.42,78.54,96111.0,71.2448,71.3447,71.2266,71.3356,96111.0
2016-06-21 15:20:00,78.55,78.62,78.5,78.6,93598.0,71.3447,71.4083,71.2993,71.3901,93598.0
2016-06-21 15:30:00,78.59,78.61,78.53,78.57,102322.0,71.381,71.3992,71.3265,71.3629,102322.0
2016-06-21 15:40:00,78.57,78.57,78.45,78.51,68709.0,71.3629,71.3629,71.2539,71.3084,68709.0
2016-06-21 15:50:00,78.52,78.54,78.44,78.45,219876.0,71.3174,71.3356,71.2448,71.2539,219876.0
2016-06-22 09:30:00,78.51,78.59,78.39,78.49,208308.0,71.3084,71.381,71.1994,71.2902,208308.0
2016-06-22 09:40:00,78.48,78.57,78.46,78.52,134000.0,71.2811,71.3629,71.2629,71.3174,134000.0
2016-06-22 09:50:00,78.53,78.54,78.48,78.49,66031.0,71.3265,71.3356,71.2811,71.2902,66031.0
2016-06-22 10:00:00,78.48,78.66,78.44,78.64,69501.0,71.2811,71.4446,71.2448,71.4264,69501.0
2016-06-22 10:10:00,78.64,78.69,78.59,78.67,48993.0,71.4264,71.4718,71.381,71.4537,48993.0
2016-06-22 10:20:00,78.67,78.74,78.64,78.73,65217.0,71.4537,71.5173,71.4264,71.5082,65217.0
2016-06-22 10:30:00,78.71,78.74,78.66,78.73,155918.0,71.49,71.5173,71.4446,71.5082,155918.0
2016-06-22 10:40:00,78.72,78.82,78.71,78.78,115025.0,71.4991,71.5899,71.49,71.5536,115025.0
2016-06-22 10:50:00,78.77,78.86,78.77,78.82,60291.0,71.5445,71.6263,71.5445,71.5899,60291.0
2016-06-22 11:00:00,78.83,78.85,78.78,78.8,57913.0,71.599,71.6172,71.5536,71.5718,57913.0
2016-06-22 11:10:00,78.8,78.91,78.79,78.89,185102.0,71.5718,71.6717,71.5627,71.6535,185102.0
2016-06-22 11:20:00,78.89,78.95,78.84,78.94,603612.0,71.6535,71.708,71.6081,71.6989,603612.0
2016-06-22 11:30:00,78.94,78.94,78.67,78.77,134595.0,71.6989,71.6989,71.4537,71.5445,134595.0
2016-06-22 11:40:00,78.75,78.78,78.7,78.74,74524.0,71.5263,71.5536,71.4809,71.5173,74524.0
2016-06-22 11:50:00,78.73,78.78,78.71,78.75,57390.0,71.5082,71.5536,71.49,71.5263,57390.0
2016-06-22 12:00:00,78.75,78.79,78.72,78.73,41140.0,71.5263,71.5627,71.4991,71.5082,41140.0
2016-06-22 12:10:00,78.75,78.78,78.68,78.7,63793.0,71.5263,71.5536,71.4628,71.4809,63793.0
2016-06-22 12:20:00,78.69,78.72,78.55,78.59,178723.0,71.4718,71.4991,71.3447,71.381,178723.0
2016-06-22 12:30:00,78.59,78.61,78.54,78.55,27839.0,71.381,71.3992,71.3356,71.3447,27839.0
2016-06-22 12:40:00,78.55,78.57,78.46,78.53,79067.0,71.3447,71.3629,71.2629,71.3265,79067.0
2016-06-22 12:50:00,78.54,78.59,78.52,78.59,54586.0,71.3356,71.381,71.3174,71.381,54586.0
2016-06-22 13:00:00,78.58,78.58,78.39,78.39,103498.0,71.3719,71.3719,71.1994,71.1994,103498.0
2016-06-22 13:10:00,78.39,78.42,78.35,78.4,77460.0,71.1994,71.2266,71.163,71.2084,77460.0
2016-06-22 13:20:00,78.4,78.46,78.37,78.45,134255.0,71.2084,71.2629,71.1812,71.2539,134255.0
2016-06-22 13:30:00,78.44,78.5,78.43,78.5,47108.0,71.2448,71.2993,71.2357,71.2993,47108.0
2016-06-22 13:40:00,78.51,78.53,78.48,78.52,21008.0,71.3084,71.3265,71.2811,71.3174,21008.0
2016-06-22 13:50:00,78.52,78.61,78.51,78.56,45044.0,71.3174,71.3992,71.3084,71.3538,45044.0
2016-06-22 14:00:00,78.56,78.63,78.53,78.57,46762.0,71.3538,71.4173,71.3265,71.3629,46762.0
2016-06-22 14:10:00,78.56,78.58,78.54,78.55,52420.0,71.3538,71.3719,71.3356,71.3447,52420.0
2016-06-22 14:20:00,78.54,78.58,78.49,78.56,96236.0,71.3356,71.3719,71.2902,71.3538,96236.0
2016-06-22 14:30:00,78.56,78.58,78.44,78.45,48573.0,71.3538,71.3719,71.2448,71.2539,48573.0
2016-06-22 14:40:00,78.45,78.49,78.38,78.42,59170.0,71.2539,71.2902,71.1903,71.2266,59170.0
2016-06-22 14:50:00,78.42,78.44,78.39,78.44,34637.0,71.2266,71.2448,71.1994,71.2448,34637.0
2016-06-22 15:00:00,78.43,78.53,78.41,78.41,86279.0,71.2357,71.3265,71.2175,71.2175,86279.0
2016-06-22 15:10:00,78.42,78.47,78.39,78.41,49167.0,71.2266,71.272,71.1994,71.2175,49167.0
2016-06-22 15:20:00,78.4,78.4,78.34,78.36,67685.0,71.2084,71.2084,71.1539,71.1721,67685.0
2016-06-22 15:30:00,78.36,78.43,78.31,78.43,117079.0,71.1721,71.2357,71.1267,71.2357,117079.0
2016-06-22 15:40:00,78.44,78.45,78.33,78.37,100833.0,71.2448,71.2539,71.1449,71.1812,100833.0
2016-06-22 15:50:00,78.36,78.4,78.28,78.33,259891.0,71.1721,71.2084,71.0995,71.1449,259891.0
2016-06-23 09:30:00,79.06,79.1,78.81,78.84,168588.0,71.8079,71.8442,71.5808,71.6081,168588.0
2016-06-23 09:40:00,78.83,79.02,78.82,78.93,142206.0,71.599,71.7716,71.5899,71.6898,142206.0
2016-06-23 09:50:00,78.93,78.95,78.8,78.89,149863.0,71.6898,71.708,71.5718,71.6535,149863.0
2016-06-23 10:00:00,78.9,79.02,78.87,78.98,222774.0,71.6626,71.7716,71.6353,71.7352,222774.0
2016-06-23 10:10:00,78.98,79.03,78.88,78.88,148692.0,71.7352,71.7807,71.6444,71.6444,148692.0
2016-06-23 10:20:00,78.89,78.99,78.88,78.9,76211.0,71.6535,71.7443,71.6444,71.6626,76211.0
2016-06-23 10:30:00,78.91,78.91,78.75,78.8,141177.0,71.6717,71.6717,71.5263,71.5718,141177.0
2016-06-23 10:40:00,78.79,78.83,78.78,78.83,142552.0,71.5627,71.599,71.5536,71.599,142552.0
2016-06-23 10:50:00,78.84,78.91,78.83,78.86,78914.0,71.6081,71.6717,71.599,71.6263,78914.0
2016-06-23 11:00:00,78.87,78.95,78.86,78.92,71322.0,71.6353,71.708,71.6263,71.6807,71322.0
2016-06-23 11:10:00,78.91,79.0,78.87,78.98,70107.0,71.6717,71.7534,71.6353,71.7352,70107.0
2016-06-23 11:20:00,78.98,79.03,78.95,79.02,110965.0,71.7352,71.7807,71.708,71.7716,110965.0
2016-06-23 11:30:00,79.03,79.07,79.01,79.05,83291.0,71.7807,71.817,71.7625,71.7988,83291.0
2016-06-23 11:40:00,79.05,79.05,78.95,79.0,133195.0,71.7988,71.7988,71.708,71.7534,133195.0
2016-06-23 11:50:00,79.0,79.04,79.0,79.03,89499.0,71.7534,71.7897,71.7534,71.7807,89499.0
2016-06-23 12:00:00,79.03,79.09,79.02,79.05,51586.0,71.7807,71.8352,71.7716,71.7988,51586.0
2016-06-23 12:10:00,79.06,79.07,78.99,79.01,38496.0,71.8079,71.817,71.7443,71.7625,38496.0
2016-06-23 12:20:00,79.01,79.01,78.97,78.97,66494.0,71.7625,71.7625,71.7262,71.7262,66494.0
2016-06-23 12:30:00,78.97,79.0,78.94,78.94,45113.0,71.7262,71.7534,71.6989,71.6989,45113.0
2016-06-23 12:40:00,78.95,78.96,78.87,78.87,106161.0,71.708,71.7171,71.6353,71.6353,106161.0
2016-06-23 12:50:00,78.88,78.92,78.88,78.91,94270.0,71.6444,71.6807,71.6444,71.6717,94270.0
2016-06-23 13:00:00,78.91,78.93,78.87,78.92,100255.0,71.6717,71.6898,71.6353,71.6807,100255.0
2016-06-23 13:10:00,78.91,78.95,78.89,78.95,112230.0,71.6717,71.708,71.6535,71.708,112230.0
2016-06-23 13:20:00,78.94,78.96,78.91,78.92,27691.0,71.6989,71.7171,71.6717,71.6807,27691.0
2016-06-23 13:30:00,78.93,78.95,78.84,78.86,50821.0,71.6898,71.708,71.6081,71.6263,50821.0
2016-06-23 13:40:00,78.86,78.87,78.81,78.83,32213.0,71.6263,71.6353,71.5808,71.599,32213.0
2016-06-23 13:50:00,78.83,78.86,78.81,78.84,30172.0,71.599,71.6263,71.5808,71.6081,30172.0
2016-06-23 14:00:00,78.84,78.86,78.81,78.84,78573.0,71.6081,71.6263,71.5808,71.6081,78573.0
2016-06-23 14:10:00,78.85,78.88,78.82,78.83,41731.0,71.6172,71.6444,71.5899,71.599,41731.0
2016-06-23 14:20:00,78.82,78.85,78.78,78.81,130569.0,71.5899,71.6172,71.5536,71.5808,130569.0
2016-06-23 14:30:00,78.81,78.84,78.79,78.83,26452.0,71.5808,71.6081,71.5627,71.599,26452.0
2016-06-23 14:40:00,78.82,78.88,78.8,78.86,79491.0,71.5899,71.6444,71.5718,71.6263,79491.0
2016-06-23 14:50:00,78.86,78.89,78.84,78.86,78275.0,71.6263,71.6535,71.6081,71.6263,78275.0
2016-06-23 15:00:00,78.85,78.88,78.84,78.85,80159.0,71.6172,71.6444,71.6081,71.6172,80159.0
2016-06-23 15:10:00,78.84,78.86,78.81,78.81,32565.0,71.6081,71.6263,71.5808,71.5808,32565.0
2016-06-23 15:20:00,78.81,78.83,78.77,78.79,58855.0,71.5808,71.599,71.5445,71.5627,58855.0
2016-06-23 15:30:00,78.79,78.87,78.78,78.83,156793.0,71.5627,71.6353,71.5536,71.599,156793.0
2016-06-23 15:40:00,78.83,78.96,78.82,78.94,165028.0,71.599,71.7171,71.5899,71.6989,165028.0
2016-06-23 15:50:00,78.94,79.09,78.94,79.07,610667.0,71.6989,71.8352,71.6989,71.817,610667.0
2016-06-24 09:30:00,76.33,76.9,76.27,76.84,681283.0,69.3283,69.846,69.2738,69.7915,681283.0
2016-06-24 09:40:00,76.84,77.14,76.78,76.96,646002.0,69.7915,70.064,69.737,69.9005,646002.0
2016-06-24 09:50:00,76.96,77.23,76.85,77.13,551104.0,69.9005,70.1458,69.8006,70.0549,551104.0
2016-06-24 10:00:00,77.13,77.43,77.08,77.38,1100069.0,70.0549,70.3274,70.0095,70.282,1100069.0
2016-06-24 10:10:00,77.39,77.52,77.18,77.2,448281.0,70.2911,70.4092,70.1004,70.1185,448281.0
2016-06-24 10:20:00,77.19,77.24,77.06,77.17,475454.0,70.1094,70.1549,69.9914,70.0913,475454.0
2016-06-24 10:30:00,77.18,77.31,77.04,77.29,376743.0,70.1004,70.2184,69.9732,70.2003,376743.0
2016-06-24 10:40:00,77.29,77.29,77.09,77.15,353916.0,70.2003,70.2003,70.0186,70.0731,353916.0
2016-06-24 10:50:00,77.14,77.21,76.98,76.98,270472.0,70.064,70.1276,69.9187,69.9187,270472.0
2016-06-24 11:00:00,76.99,77.01,76.78,76.99,431714.0,69.9278,69.9459,69.737,69.9278,431714.0
2016-06-24 11:10:00,76.98,76.99,76.77,76.83,181478.0,69.9187,69.9278,69.728,69.7825,181478.0
2016-06-24 11:20:00,76.82,76.86,76.68,76.85,244741.0,69.7734,69.8097,69.6462,69.8006,244741.0
2016-06-24 11:30:00,76.84,76.92,76.79,76.84,129831.0,69.7915,69.8642,69.7461,69.7915,129831.0
2016-06-24 11:40:00,76.83,76.96,76.74,76.8,175804.0,69.7825,69.9005,69.7007,69.7552,175804.0
2016-06-24 11:50:00,76.81,76.89,76.76,76.89,180371.0,69.7643,69.837,69.7189,69.837,180371.0
2016-06-24 12:00:00,76.89,76.92,76.7,76.71,164507.0,69.837,69.8642,69.6644,69.6735,164507.0
2016-06-24 12:10:00,76.71,76.71,76.59,76.64,173332.0,69.6735,69.6735,69.5645,69.6099,173332.0
2016-06-24 12:20:00,76.65,76.75,76.63,76.73,137686.0,69.619,69.7098,69.6008,69.6916,137686.0
2016-06-24 12:30:00,76.72,76.76,76.65,76.65,266295.0,69.6826,69.7189,69.619,69.619,266295.0
2016-06-24 12:40:00,76.65,76.66,76.42,76.46,172809.0,69.619,69.6281,69.4101,69.4464,172809.0
2016-06-24 12:50:00,76.46,76.51,76.38,76.45,137302.0,69.4464,69.4918,69.3737,69.4373,137302.0
2016-06-24 13:00:00,76.45,76.52,76.37,76.4,144913.0,69.4373,69.5009,69.3647,69.3919,144913.0
2016-06-24 13:10:00,76.4,76.57,76.38,76.51,130950.0,69.3919,69.5463,69.3737,69.4918,130950.0
2016-06-24 13:20:00,76.51,76.54,76.45,76.5,206590.0,69.4918,69.5191,69.4373,69.4827,206590.0
2016-06-24 13:30:00,76.5,76.66,76.47,76.64,150013.0,69.4827,69.6281,69.4555,69.6099,150013.0
2016-06-24 13:40:00,76.63,76.63,76.5,76.56,131319.0,69.6008,69.6008,69.4827,69.5372,131319.0
2016-06-24 13:50:00,76.56,76.6,76.5,76.58,162047.0,69.5372,69.5736,69.4827,69.5554,162047.0
2016-06-24 14:00:00,76.59,76.64,76.55,76.58,168183.0,69.5645,69.6099,69.5281,69.5554,168183.0
2016-06-24 14:10:00,76.57,76.6,76.51,76.53,175147.0,69.5463,69.5736,69.4918,69.51,175147.0
2016-06-24 14:20:00,76.53,76.53,76.36,76.4,154809.0,69.51,69.51,69.3556,69.3919,154809.0
2016-06-24 14:30:00,76.39,76.39,76.16,76.27,220947.0,69.3828,69.3828,69.1739,69.2738,220947.0
2016-06-24 14:40:00,76.28,76.31,76.11,76.24,298783.0,69.2829,69.3102,69.1285,69.2466,298783.0
2016-06-24 14:50:00,76.24,76.42,76.19,76.31,266832.0,69.2466,69.4101,69.2012,69.3102,266832.0
2016-06-24 15:00:00,76.31,76.38,76.25,76.27,251591.0,69.3102,69.3737,69.2557,69.2738,251591.0
2016-06-24 15:10:00,76.26,76.26,75.98,76.01,384712.0,69.2647,69.2647,69.0104,69.0377,384712.0
2016-06-24 15:20:00,76.01,76.15,75.99,76.07,419532.0,69.0377,69.1648,69.0195,69.0922,419532.0
2016-06-24 15:30:00,76.07,76.32,76.05,76.18,661390.0,69.0922,69.3192,69.074,69.1921,661390.0
2016-06-24 15:40:00,76.18,76.48,76.15,76.45,773004.0,69.1921,69.4646,69.1648,69.4373,773004.0
2016-06-24 15:50:00,76.44,76.64,76.19,76.2,1908431.0,69.4282,69.6099,69.2012,69.2102,1908431.0
2016-06-27 09:30:00,75.46,75.59,75.19,75.22,374718.0,68.5381,68.6562,68.2929,68.3201,374718.0
2016-06-27 09:40:00,75.22,75.26,75.01,75.07,514509.0,68.3201,68.3565,68.1294,68.1839,514509.0
2016-06-27 09:50:00,75.08,75.28,75.07,75.19,283027.0,68.193,68.3746,68.1839,68.2929,283027.0
2016-06-27 10:00:00,75.18,75.31,75.0,75.03,169962.0,68.2838,68.4019,68.1203,68.1476,169962.0
2016-06-27 10:10:00,75.03,75.04,74.85,74.9,384586.0,68.1476,68.1567,67.9841,68.0295,384586.0
2016-06-27 10:20:00,74.9,75.02,74.71,74.74,436719.0,68.0295,68.1385,67.8569,67.8842,436719.0
2016-06-27 10:30:00,74.74,74.8,74.65,74.71,345256.0,67.8842,67.9387,67.8024,67.8569,345256.0
2016-06-27 10:40:00,74.71,74.81,74.44,74.44,389968.0,67.8569,67.9478,67.6117,67.6117,389968.0
2016-06-27 10:50:00,74.44,74.44,74.21,74.25,249361.0,67.6117,67.6117,67.4028,67.4391,249361.0
2016-06-27 11:00:00,74.24,74.52,74.18,74.52,196661.0,67.43,67.6844,67.3755,67.6844,196661.0
2016-06-27 11:10:00,74.51,74.52,74.34,74.4,236335.0,67.6753,67.6844,67.5209,67.5754,236335.0
2016-06-27 11:20:00,74.4,74.57,74.27,74.56,164341.0,67.5754,67.7298,67.4573,67.7207,164341.0
2016-06-27 11:30:00,74.55,74.76,74.53,74.75,188263.0,67.7116,67.9023,67.6934,67.8933,188263.0
2016-06-27 11:40:00,74.74,74.87,74.71,74.82,295137.0,67.8842,68.0022,67.8569,67.9568,295137.0
2016-06-27 11:50:00,74.81,74.83,74.68,74.71,113539.0,67.9478,67.9659,67.8297,67.8569,113539.0
2016-06-27 12:00:00,74.71,74.79,74.65,74.75,141995.0,67.8569,67.9296,67.8024,67.8933,141995.0
2016-06-27 12:10:00,74.74,74.84,74.69,74.81,149351.0,67.8842,67.975,67.8388,67.9478,149351.0
2016-06-27 12:20:00,74.81,74.99,74.76,74.99,126960.0,67.9478,68.1112,67.9023,68.1112,126960.0
2016-06-27 12:30:00,74.99,75.02,74.79,74.79,110878.0,68.1112,68.1385,67.9296,67.9296,110878.0
2016-06-27 12:40:00,74.78,74.81,74.66,74.72,116054.0,67.9205,67.9478,67.8115,67.866,116054.0
2016-06-27 12:50:00,74.72,74.84,74.68,74.82,158857.0,67.866,67.975,67.8297,67.9568,158857.0
2016-06-27 13:00:00,74.82,74.88,74.77,74.81,295529.0,67.9568,68.0113,67.9114,67.9478,295529.0
2016-06-27 13:10:00,74.82,74.93,74.8,74.89,208012.0,67.9568,68.0567,67.9387,68.0204,208012.0
2016-06-27 13:20:00,74.88,75.02,74.87,74.97,85904.0,68.0113,68.1385,68.0022,68.0931,85904.0
2016-06-27 13:30:00,74.97,74.99,74.82,74.87,157519.0,68.0931,68.1112,67.9568,68.0022,157519.0
2016-06-27 13:40:00,74.86,74.89,74.7,74.76,197334.0,67.9932,68.0204,67.8478,67.9023,197334.0
2016-06-27 13:50:00,74.75,74.82,74.69,74.76,169401.0,67.8933,67.9568,67.8388,67.9023,169401.0
2016-06-27 14:00:00,74.76,74.82,74.66,74.71,105302.0,67.9023,67.9568,67.8115,67.8569,105302.0
2016-06-27 14:10:00,74.7,74.73,74.56,74.58,92133.0,67.8478,67.8751,67.7207,67.7389,92133.0
2016-06-27 14:20:00,74.58,74.76,74.58,74.76,131686.0,67.7389,67.9023,67.7389,67.9023,131686.0
2016-06-27 14:30:00,74.76,74.86,74.7,74.78,367068.0,67.9023,67.9932,67.8478,67.9205,367068.0
2016-06-27 14:40:00,74.78,74.82,74.58,74.61,172183.0,67.9205,67.9568,67.7389,67.7661,172183.0
2016-06-27 14:50:00,74.61,74.62,74.5,74.57,127217.0,67.7661,67.7752,67.6662,67.7298,127217.0
2016-06-27 15:00:00,74.57,74.7,74.55,74.61,217472.0,67.7298,67.8478,67.7116,67.7661,217472.0
2016-06-27 15:10:00,74.6,74.71,74.56,74.58,288244.0,67.757,67.8569,67.7207,67.7389,288244.0
2016-06-27 15:20:00,74.59,74.61,74.44,74.58,294517.0,67.7479,67.7661,67.6117,67.7389,294517.0
2016-06-27 15:30:00,74.57,74.86,74.52,74.85,528276.0,67.7298,67.9932,67.6844,67.9841,528276.0
2016-06-27 15:40:00,74.84,74.91,74.77,74.89,484507.0,67.975,68.0386,67.9114,68.0204,484507.0
2016-06-27 15:50:00,74.89,74.89,74.76,74.79,1018082.0,68.0204,68.0204,67.9023,67.9296,1018082.0
2016-06-28 09:30:00,75.64,75.89,75.42,75.89,476452.0,68.7016,68.9287,68.5018,68.9287,476452.0
2016-06-28 09:40:00,75.89,76.06,75.85,75.99,287910.0,68.9287,69.0831,68.8924,69.0195,287910.0
2016-06-28 09:50:00,76.0,76.08,75.98,76.08,154166.0,69.0286,69.1013,69.0104,69.1013,154166.0
2016-06-28 10:00:00,76.09,76.15,75.92,75.96,122720.0,69.1103,69.1648,68.9559,68.9923,122720.0
2016-06-28 10:10:00,75.96,76.06,75.94,76.02,81949.0,68.9923,69.0831,68.9741,69.0468,81949.0
2016-06-28 10:20:00,76.02,76.05,75.89,75.93,118134.0,69.0468,69.074,68.9287,68.965,118134.0
2016-06-28 10:30:00,75.93,76.02,75.82,75.83,119544.0,68.965,69.0468,68.8651,68.8742,119544.0
2016-06-28 10:40:00,75.82,75.97,75.78,75.95,190328.0,68.8651,69.0013,68.8288,68.9832,190328.0
2016-06-28 10:50:00,75.95,76.01,75.85,75.89,181050.0,68.9832,69.0377,68.8924,68.9287,181050.0
2016-06-28 11:00:00,75.89,75.92,75.76,75.77,187426.0,68.9287,68.9559,68.8106,68.8197,187426.0
2016-06-28 11:10:00,75.77,75.85,75.76,75.82,123812.0,68.8197,68.8924,68.8106,68.8651,123812.0
2016-06-28 11:20:00,75.82,75.84,75.61,75.65,155256.0,68.8651,68.8833,68.6744,68.7107,155256.0
2016-06-28 11:30:00,75.64,75.7,75.62,75.66,138670.0,68.7016,68.7561,68.6835,68.7198,138670.0
2016-06-28 11:40:00,75.66,75.83,75.64,75.83,88763.0,68.7198,68.8742,68.7016,68.8742,88763.0
2016-06-28 11:50:00,75.83,75.84,75.77,75.77,111106.0,68.8742,68.8833,68.8197,68.8197,111106.0
2016-06-28 12:00:00,75.79,75.82,75.74,75.75,78851.0,68.8379,68.8651,68.7924,68.8015,78851.0
2016-06-28 12:10:00,75.74,75.78,75.73,75.73,57930.0,68.7924,68.8288,68.7834,68.7834,57930.0
2016-06-28 12:20:00,75.72,75.76,75.68,75.71,164633.0,68.7743,68.8106,68.7379,68.7652,164633.0
2016-06-28 12:30:00,75.71,75.84,75.7,75.84,77684.0,68.7652,68.8833,68.7561,68.8833,77684.0
2016-06-28 12:40:00,75.84,75.89,75.76,75.78,154477.0,68.8833,68.9287,68.8106,68.8288,154477.0
2016-06-28 12:50:00,75.78,75.85,75.78,75.81,148435.0,68.8288,68.8924,68.8288,68.856,148435.0
2016-06-28 13:00:00,75.8,75.82,75.67,75.71,161205.0,68.8469,68.8651,68.7289,68.7652,161205.0
2016-06-28 13:10:00,75.71,75.79,75.68,75.69,77754.0,68.7652,68.8379,68.7379,68.747,77754.0
2016-06-28 13:20:00,75.69,75.7,75.6,75.64,156797.0,68.747,68.7561,68.6653,68.7016,156797.0
2016-06-28 13:30:00,75.64,75.7,75.6,75.69,205624.0,68.7016,68.7561,68.6653,68.747,205624.0
2016-06-28 13:40:00,75.69,75.75,75.68,75.7,79670.0,68.747,68.8015,68.7379,68.7561,79670.0
2016-06-28 13:50:00,75.7,75.75,75.67,75.7,405889.0,68.7561,68.8015,68.7289,68.7561,405889.0
2016-06-28 14:00:00,75.69,75.74,75.6,75.61,238088.0,68.747,68.7924,68.6653,68.6744,238088.0
2016-06-28 14:10:00,75.61,75.66,75.57,75.66,67219.0,68.6744,68.7198,68.638,68.7198,67219.0
2016-06-28 14:20:00,75.66,75.68,75.6,75.66,49762.0,68.7198,68.7379,68.6653,68.7198,49762.0
2016-06-28 14:30:00,75.67,75.89,75.67,75.87,136442.0,68.7289,68.9287,68.7289,68.9105,136442.0
2016-06-28 14:40:00,75.87,75.92,75.84,75.92,115532.0,68.9105,68.9559,68.8833,68.9559,115532.0
2016-06-28 14:50:00,75.92,76.17,75.92,76.07,204612.0,68.9559,69.183,68.9559,69.0922,204612.0
2016-06-28 15:00:00,76.08,76.15,76.05,76.1,114208.0,69.1013,69.1648,69.074,69.1194,114208.0
2016-06-28 15:10:00,76.1,76.23,76.09,76.09,328966.0,69.1194,69.2375,69.1103,69.1103,328966.0
2016-06-28 15:20:00,76.09,76.1,75.93,75.99,188795.0,69.1103,69.1194,68.965,69.0195,188795.0
2016-06-28 15:30:00,75.99,76.1,75.95,76.08,481510.0,69.0195,69.1194,68.9832,69.1013,481510.0
2016-06-28 15:40:00,76.08,76.21,76.07,76.19,359135.0,69.1013,69.2193,69.0922,69.2012,359135.0
2016-06-28 15:50:00,76.19,76.25,76.11,76.23,810272.0,69.2012,69.2557,69.1285,69.2375,810272.0
2016-06-29 09:30:00,77.17,77.18,76.74,76.84,647912.0,70.0913,70.1004,69.7007,69.7915,647912.0
2016-06-29 09:40:00,76.86,77.13,76.77,77.11,293638.0,69.8097,70.0549,69.728,70.0368,293638.0
2016-06-29 09:50:00,77.11,77.19,77.05,77.08,206013.0,70.0368,70.1094,69.9823,70.0095,206013.0
2016-06-29 10:00:00,77.08,77.18,76.96,77.02,292279.0,70.0095,70.1004,69.9005,69.955,292279.0
2016-06-29 10:10:00,77.02,77.19,77.02,77.19,223377.0,69.955,70.1094,69.955,70.1094,223377.0
2016-06-29 10:20:00,77.2,77.24,77.15,77.16,122885.0,70.1185,70.1549,70.0731,70.0822,122885.0
2016-06-29 10:30:00,77.16,77.25,77.09,77.11,152622.0,70.0822,70.1639,70.0186,70.0368,152622.0
2016-06-29 10:40:00,77.11,77.22,77.03,77.22,210598.0,70.0368,70.1367,69.9641,70.1367,210598.0
2016-06-29 10:50:00,77.22,77.23,77.13,77.16,124290.0,70.1367,70.1458,70.0549,70.0822,124290.0
2016-06-29 11:00:00,77.16,77.29,77.16,77.22,154833.0,70.0822,70.2003,70.0822,70.1367,154833.0
2016-06-29 11:10:00,77.22,77.33,77.22,77.28,106164.0,70.1367,70.2366,70.1367,70.1912,106164.0
2016-06-29 11:20:00,77.28,77.4,77.28,77.4,145584.0,70.1912,70.3002,70.1912,70.3002,145584.0
2016-06-29 11:30:00,77.4,77.43,77.36,77.37,106455.0,70.3002,70.3274,70.2638,70.2729,106455.0
2016-06-29 11:40:00,77.38,77.4,77.3,77.33,88297.0,70.282,70.3002,70.2093,70.2366,88297.0
2016-06-29 11:50:00,77.33,77.47,77.33,77.43,60317.0,70.2366,70.3638,70.2366,70.3274,60317.0
2016-06-29 12:00:00,77.43,77.47,77.39,77.46,122176.0,70.3274,70.3638,70.2911,70.3547,122176.0
2016-06-29 12:10:00,77.46,77.51,77.45,77.51,53526.0,70.3547,70.4001,70.3456,70.4001,53526.0
2016-06-29 12:20:00,77.51,77.56,77.49,77.55,59760.0,70.4001,70.4455,70.3819,70.4364,59760.0
2016-06-29 12:30:00,77.54,77.54,77.42,77.48,48943.0,70.4273,70.4273,70.3183,70.3728,48943.0
2016-06-29 12:40:00,77.48,77.48,77.36,77.36,64479.0,70.3728,70.3728,70.2638,70.2638,64479.0
2016-06-29 12:50:00,77.37,77.38,77.33,77.34,167586.0,70.2729,70.282,70.2366,70.2457,167586.0
2016-06-29 13:00:00,77.34,77.39,77.3,77.3,104438.0,70.2457,70.2911,70.2093,70.2093,104438.0
2016-06-29 13:10:00,77.3,77.34,77.29,77.33,49341.0,70.2093,70.2457,70.2003,70.2366,49341.0
2016-06-29 13:20:00,77.32,77.35,77.29,77.3,52184.0,70.2275,70.2548,70.2003,70.2093,52184.0
2016-06-29 13:30:00,77.3,77.37,77.29,77.36,36165.0,70.2093,70.2729,70.2003,70.2638,36165.0
2016-06-29 13:40:00,77.37,77.41,77.35,77.35,68634.0,70.2729,70.3093,70.2548,70.2548,68634.0
2016-06-29 13:50:00,77.34,77.35,77.31,77.35,39739.0,70.2457,70.2548,70.2184,70.2548,39739.0
2016-06-29 14:00:00,77.36,77.43,77.33,77.41,34420.0,70.2638,70.3274,70.2366,70.3093,34420.0
2016-06-29 14:10:00,77.41,77.44,77.35,77.35,121917.0,70.3093,70.3365,70.2548,70.2548,121917.0
2016-06-29 14:20:00,77.35,77.45,77.35,77.42,103128.0,70.2548,70.3456,70.2548,70.3183,103128.0
2016-06-29 14:30:00,77.44,77.49,77.44,77.47,65490.0,70.3365,70.3819,70.3365,70.3638,65490.0
2016-06-29 14:40:00,77.47,77.56,77.46,77.47,172586.0,70.3638,70.4455,70.3547,70.3638,172586.0
2016-06-29 14:50:00,77.47,77.55,77.42,77.53,57583.0,70.3638,70.4364,70.3183,70.4182,57583.0
2016-06-29 15:00:00,77.52,77.57,77.51,77.54,203099.0,70.4092,70.4546,70.4001,70.4273,203099.0
2016-06-29 15:10:00,77.55,77.62,77.54,77.61,255658.0,70.4364,70.5,70.4273,70.4909,255658.0
2016-06-29 15:20:00,77.61,77.62,77.52,77.57,203277.0,70.4909,70.5,70.4092,70.4546,203277.0
2016-06-29 15:30:00,77.58,77.58,77.48,77.48,512315.0,70.4637,70.4637,70.3728,70.3728,512315.0
2016-06-29 15:40:00,77.48,77.5,77.41,77.46,202366.0,70.3728,70.391,70.3093,70.3547,202366.0
2016-06-29 15:50:00,77.46,77.5,77.37,77.48,627823.0,70.3547,70.391,70.2729,70.3728,627823.0
2016-06-30 09:30:00,77.73,77.86,77.45,77.55,193893.0,70.5999,70.718,70.3456,70.4364,193893.0
2016-06-30 09:40:00,77.54,77.56,77.4,77.45,253401.0,70.4273,70.4455,70.3002,70.3456,253401.0
2016-06-30 09:50:00,77.45,77.45,77.27,77.33,194064.0,70.3456,70.3456,70.1821,70.2366,194064.0
2016-06-30 10:00:00,77.34,77.37,77.23,77.3,84565.0,70.2457,70.2729,70.1458,70.2093,84565.0
2016-06-30 10:10:00,77.3,77.4,77.28,77.32,164725.0,70.2093,70.3002,70.1912,70.2275,164725.0
2016-06-30 10:20:00,77.33,77.39,77.24,77.28,254886.0,70.2366,70.2911,70.1549,70.1912,254886.0
2016-06-30 10:30:00,77.27,77.43,77.27,77.41,129089.0,70.1821,70.3274,70.1821,70.3093,129089.0
2016-06-30 10:40:00,77.41,77.54,77.36,77.54,192082.0,70.3093,70.4273,70.2638,70.4273,192082.0
2016-06-30 10:50:00,77.54,77.66,77.54,77.65,186553.0,70.4273,70.5363,70.4273,70.5272,186553.0
2016-06-30 11:00:00,77.66,77.74,77.6,77.73,260435.0,70.5363,70.609,70.4818,70.5999,260435.0
2016-06-30 11:10:00,77.74,77.79,77.6,77.62,169068.0,70.609,70.6544,70.4818,70.5,169068.0
2016-06-30 11:20:00,77.62,77.74,77.59,77.71,96937.0,70.5,70.609,70.4727,70.5817,96937.0
2016-06-30 11:30:00,77.73,77.82,77.66,77.68,246126.0,70.5999,70.6816,70.5363,70.5545,246126.0
2016-06-30 11:40:00,77.68,77.69,77.6,77.65,94537.0,70.5545,70.5636,70.4818,70.5272,94537.0
2016-06-30 11:50:00,77.65,77.67,77.58,77.64,117397.0,70.5272,70.5454,70.4637,70.5182,117397.0
2016-06-30 12:00:00,77.64,77.72,77.59,77.62,299890.0,70.5182,70.5908,70.4727,70.5,299890.0
2016-06-30 12:10:00,77.62,77.85,77.62,77.84,210302.0,70.5,70.7089,70.5,70.6998,210302.0
2016-06-30 12:20:00,77.84,77.92,77.83,77.89,117804.0,70.6998,70.7725,70.6907,70.7452,117804.0
2016-06-30 12:30:00,77.89,77.96,77.87,77.9,148314.0,70.7452,70.8088,70.7271,70.7543,148314.0
2016-06-30 12:40:00,77.91,77.92,77.83,77.89,130583.0,70.7634,70.7725,70.6907,70.7452,130583.0
2016-06-30 12:50:00,77.89,77.98,77.89,77.94,180362.0,70.7452,70.827,70.7452,70.7906,180362.0
2016-06-30 13:00:00,77.94,77.98,77.91,77.92,115549.0,70.7906,70.827,70.7634,70.7725,115549.0
2016-06-30 13:10:00,77.92,77.92,77.85,77.86,137446.0,70.7725,70.7725,70.7089,70.718,137446.0
2016-06-30 13:20:00,77.87,77.88,77.78,77.83,132477.0,70.7271,70.7361,70.6453,70.6907,132477.0
2016-06-30 13:30:00,77.83,77.85,77.79,77.81,90394.0,70.6907,70.7089,70.6544,70.6726,90394.0
2016-06-30 13:40:00,77.81,77.9,77.8,77.89,111748.0,70.6726,70.7543,70.6635,70.7452,111748.0
2016-06-30 13:50:00,77.89,77.91,77.83,77.89,117996.0,70.7452,70.7634,70.6907,70.7452,117996.0
2016-06-30 14:00:00,77.9,77.98,77.9,77.98,101546.0,70.7543,70.827,70.7543,70.827,101546.0
2016-06-30 14:10:00,77.98,78.05,77.97,78.03,107509.0,70.827,70.8906,70.8179,70.8724,107509.0
2016-06-30 14:20:00,78.04,78.09,77.95,77.96,135910.0,70.8815,70.9269,70.7997,70.8088,135910.0
2016-06-30 14:30:00,77.97,78.01,77.91,77.94,84620.0,70.8179,70.8542,70.7634,70.7906,84620.0
2016-06-30 14:40:00,77.95,78.0,77.94,78.0,81440.0,70.7997,70.8451,70.7906,70.8451,81440.0
2016-06-30 14:50:00,77.99,78.08,77.98,78.04,156281.0,70.8361,70.9178,70.827,70.8815,156281.0
2016-06-30 15:00:00,78.05,78.08,77.99,78.0,73575.0,70.8906,70.9178,70.8361,70.8451,73575.0
2016-06-30 15:10:00,78.0,78.0,77.88,77.91,158183.0,70.8451,70.8451,70.7361,70.7634,158183.0
2016-06-30 15:20:00,77.9,78.05,77.86,78.04,161268.0,70.7543,70.8906,70.718,70.8815,161268.0
2016-06-30 15:30:00,78.05,78.05,77.96,77.98,152496.0,70.8906,70.8906,70.8088,70.827,152496.0
2016-06-30 15:40:00,78.0,78.01,77.89,77.9,149559.0,70.8451,70.8542,70.7452,70.7543,149559.0
2016-06-30 15:50:00,77.89,78.08,77.88,78.07,429837.0,70.7452,70.9178,70.7361,70.9087,429837.0
2016-07-01 09:30:00,78.14,78.57,77.99,78.52,147378.0,70.9723,71.3629,70.8361,71.3174,147378.0
2016-07-01 09:40:00,78.54,78.76,78.54,78.74,99669.0,71.3356,71.5354,71.3356,71.5173,99669.0
2016-07-01 09:50:00,78.74,78.85,78.74,78.81,198532.0,71.5173,71.6172,71.5173,71.5808,198532.0
2016-07-01 10:00:00,78.81,78.95,78.81,78.84,226530.0,71.5808,71.708,71.5808,71.6081,226530.0
2016-07-01 10:10:00,78.84,78.89,78.81,78.89,72352.0,71.6081,71.6535,71.5808,71.6535,72352.0
2016-07-01 10:20:00,78.9,78.95,78.85,78.91,130896.0,71.6626,71.708,71.6172,71.6717,130896.0
2016-07-01 10:30:00,78.92,78.97,78.91,78.94,87808.0,71.6807,71.7262,71.6717,71.6989,87808.0
2016-07-01 10:40:00,78.93,79.02,78.92,78.94,58516.0,71.6898,71.7716,71.6807,71.6989,58516.0
2016-07-01 10:50:00,78.95,79.05,78.95,79.04,49320.0,71.708,71.7988,71.708,71.7897,49320.0
2016-07-01 11:00:00,79.02,79.04,78.89,78.9,113647.0,71.7716,71.7897,71.6535,71.6626,113647.0
2016-07-01 11:10:00,78.9,78.91,78.81,78.83,179240.0,71.6626,71.6717,71.5808,71.599,179240.0
2016-07-01 11:20:00,78.84,78.86,78.71,78.78,150416.0,71.6081,71.6263,71.49,71.5536,150416.0
2016-07-01 11:30:00,78.79,78.83,78.74,78.75,77067.0,71.5627,71.599,71.5173,71.5263,77067.0
2016-07-01 11:40:00,78.76,78.79,78.71,78.78,46160.0,71.5354,71.5627,71.49,71.5536,46160.0
2016-07-01 11:50:00,78.78,78.87,78.78,78.83,59836.0,71.5536,71.6353,71.5536,71.599,59836.0
2016-07-01 12:00:00,78.84,78.87,78.81,78.81,124504.0,71.6081,71.6353,71.5808,71.5808,124504.0
2016-07-01 12:10:00,78.83,78.87,78.8,78.87,94602.0,71.599,71.6353,71.5718,71.6353,94602.0
2016-07-01 12:20:00,78.86,78.87,78.72,78.77,48354.0,71.6263,71.6353,71.4991,71.5445,48354.0
2016-07-01 12:30:00,78.75,78.8,78.73,78.73,118598.0,71.5263,71.5718,71.5082,71.5082,118598.0
2016-07-01 12:40:00,78.73,78.8,78.72,78.74,78131.0,71.5082,71.5718,71.4991,71.5173,78131.0
2016-07-01 12:50:00,78.74,78.8,78.69,78.78,38696.0,71.5173,71.5718,71.4718,71.5536,38696.0
2016-07-01 13:00:00,78.78,78.85,78.77,78.83,69979.0,71.5536,71.6172,71.5445,71.599,69979.0
2016-07-01 13:10:00,78.84,78.85,78.77,78.77,44231.0,71.6081,71.6172,71.5445,71.5445,44231.0
2016-07-01 13:20:00,78.77,78.77,78.64,78.64,66788.0,71.5445,71.5445,71.4264,71.4264,66788.0
2016-07-01 13:30:00,78.64,78.7,78.61,78.65,36508.0,71.4264,71.4809,71.3992,71.4355,36508.0
2016-07-01 13:40:00,78.66,78.73,78.65,78.73,30166.0,71.4446,71.5082,71.4355,71.5082,30166.0
2016-07-01 13:50:00,78.73,78.73,78.68,78.71,48377.0,71.5082,71.5082,71.4628,71.49,48377.0
2016-07-01 14:00:00,78.71,78.73,78.67,78.7,25082.0,71.49,71.5082,71.4537,71.4809,25082.0
2016-07-01 14:10:00,78.69,78.73,78.64,78.66,126705.0,71.4718,71.5082,71.4264,71.4446,126705.0
2016-07-01 14:20:00,78.66,78.68,78.59,78.64,54506.0,71.4446,71.4628,71.381,71.4264,54506.0
2016-07-01 14:30:00,78.63,78.65,78.57,78.58,30589.0,71.4173,71.4355,71.3629,71.3719,30589.0
2016-07-01 14:40:00,78.58,78.59,78.51,78.53,74935.0,71.3719,71.381,71.3084,71.3265,74935.0
2016-07-01 14:50:00,78.53,78.62,78.51,78.62,143093.0,71.3265,71.4083,71.3084,71.4083,143093.0
2016-07-01 15:00:00,78.63,78.8,78.62,78.76,348859.0,71.4173,71.5718,71.4083,71.5354,348859.0
2016-07-01 15:10:00,78.76,78.79,78.74,78.78,140969.0,71.5354,71.5627,71.5173,71.5536,140969.0
2016-07-01 15:20:00,78.78,78.8,78.73,78.78,195842.0,71.5536,71.5718,71.5082,71.5536,195842.0
2016-07-01 15:30:00,78.78,78.82,78.66,78.68,210826.0,71.5536,71.5899,71.4446,71.4628,210826.0
2016-07-01 15:40:00,78.69,78.79,78.69,78.74,370871.0,71.4718,71.5627,71.4718,71.5173,370871.0
2016-07-01 15:50:00,78.74,78.86,78.74,78.8,1590974.0,71.5173,71.6263,71.5173,71.5718,1590974.0
2016-07-05 09:30:00,78.38,78.53,78.34,78.38,149800.0,71.1903,71.3265,71.1539,71.1903,149800.0
2016-07-05 09:40:00,78.38,78.4,78.12,78.16,199036.0,71.1903,71.2084,70.9541,70.9905,199036.0
2016-07-05 09:50:00,78.16,78.22,78.07,78.17,112740.0,70.9905,71.045,70.9087,70.9995,112740.0
2016-07-05 10:00:00,78.17,78.17,77.99,78.01,84392.0,70.9995,70.9995,70.8361,70.8542,84392.0
2016-07-05 10:10:00,78.01,78.06,77.95,77.98,51857.0,70.8542,70.8996,70.7997,70.827,51857.0
2016-07-05 10:20:00,77.96,78.11,77.94,78.05,57303.0,70.8088,70.945,70.7906,70.8906,57303.0
2016-07-05 10:30:00,78.05,78.14,78.04,78.11,96589.0,70.8906,70.9723,70.8815,70.945,96589.0
2016-07-05 10:40:00,78.11,78.19,78.04,78.06,69571.0,70.945,71.0177,70.8815,70.8996,69571.0
2016-07-05 10:50:00,78.05,78.05,77.96,78.01,102541.0,70.8906,70.8906,70.8088,70.8542,102541.0
2016-07-05 11:00:00,78.01,78.03,77.91,77.98,130142.0,70.8542,70.8724,70.7634,70.827,130142.0
2016-07-05 11:10:00,77.97,78.06,77.78,78.01,254589.0,70.8179,70.8996,70.6453,70.8542,254589.0
2016-07-05 11:20:00,78.02,78.07,77.94,77.96,42313.0,70.8633,70.9087,70.7906,70.8088,42313.0
2016-07-05 11:30:00,77.96,77.96,77.91,77.94,70673.0,70.8088,70.8088,70.7634,70.7906,70673.0
2016-07-05 11:40:00,77.93,77.93,77.81,77.81,56575.0,70.7816,70.7816,70.6726,70.6726,56575.0
2016-07-05 11:50:00,77.81,77.81,77.74,77.79,41844.0,70.6726,70.6726,70.609,70.6544,41844.0
2016-07-05 12:00:00,77.78,77.88,77.76,77.86,35626.0,70.6453,70.7361,70.6272,70.718,35626.0
2016-07-05 12:10:00,77.87,77.93,77.86,77.88,77027.0,70.7271,70.7816,70.718,70.7361,77027.0
2016-07-05 12:20:00,77.88,78.0,77.88,78.0,43589.0,70.7361,70.8451,70.7361,70.8451,43589.0
2016-07-05 12:30:00,78.01,78.02,77.91,77.92,40497.0,70.8542,70.8633,70.7634,70.7725,40497.0
2016-07-05 12:40:00,77.93,77.99,77.91,77.97,40164.0,70.7816,70.8361,70.7634,70.8179,40164.0
2016-07-05 12:50:00,77.97,77.97,77.89,77.94,59290.0,70.8179,70.8179,70.7452,70.7906,59290.0
2016-07-05 13:00:00,77.94,78.0,77.91,77.99,79235.0,70.7906,70.8451,70.7634,70.8361,79235.0
2016-07-05 13:10:00,77.99,78.0,77.9,77.9,26471.0,70.8361,70.8451,70.7543,70.7543,26471.0
2016-07-05 13:20:00,77.91,77.93,77.88,77.88,19836.0,70.7634,70.7816,70.7361,70.7361,19836.0
2016-07-05 13:30:00,77.88,77.91,77.82,77.83,39017.0,70.7361,70.7634,70.6816,70.6907,39017.0
2016-07-05 13:40:00,77.83,77.83,77.75,77.82,40916.0,70.6907,70.6907,70.6181,70.6816,40916.0
2016-07-05 13:50:00,77.82,77.84,77.76,77.83,333015.0,70.6816,70.6998,70.6272,70.6907,333015.0
2016-07-05 14:00:00,77.82,77.92,77.82,77.88,48385.0,70.6816,70.7725,70.6816,70.7361,48385.0
2016-07-05 14:10:00,77.88,78.0,77.88,77.97,77727.0,70.7361,70.8451,70.7361,70.8179,77727.0
2016-07-05 14:20:00,77.97,77.98,77.87,77.91,119596.0,70.8179,70.827,70.7271,70.7634,119596.0
2016-07-05 14:30:00,77.91,77.96,77.9,77.91,50126.0,70.7634,70.8088,70.7543,70.7634,50126.0
2016-07-05 14:40:00,77.91,77.92,77.82,77.85,55493.0,70.7634,70.7725,70.6816,70.7089,55493.0
2016-07-05 14:50:00,77.84,77.9,77.79,77.9,59757.0,70.6998,70.7543,70.6544,70.7543,59757.0
2016-07-05 15:00:00,77.9,77.96,77.87,77.92,164311.0,70.7543,70.8088,70.7271,70.7725,164311.0
2016-07-05 15:10:00,77.91,77.99,77.89,77.97,124969.0,70.7634,70.8361,70.7452,70.8179,124969.0
2016-07-05 15:20:00,77.97,78.0,77.93,77.98,106918.0,70.8179,70.8451,70.7816,70.827,106918.0
2016-07-05 15:30:00,77.98,78.13,77.95,78.11,208409.0,70.827,70.9632,70.7997,70.945,208409.0
2016-07-05 15:40:00,78.11,78.23,78.09,78.21,198522.0,70.945,71.054,70.9269,71.0359,198522.0
2016-07-05 15:50:00,78.21,78.23,78.13,78.2,1790402.0,71.0359,71.054,70.9632,71.0268,1790402.0
2016-07-06 09:30:00,77.91,78.04,77.74,77.86,248577.0,70.7634,70.8815,70.609,70.718,248577.0
2016-07-06 09:40:00,77.86,77.89,77.75,77.87,170469.0,70.718,70.7452,70.6181,70.7271,170469.0
2016-07-06 09:50:00,77.87,78.13,77.86,78.12,77257.0,70.7271,70.9632,70.718,70.9541,77257.0
2016-07-06 10:00:00,78.12,78.33,78.11,78.22,271724.0,70.9541,71.1449,70.945,71.045,271724.0
2016-07-06 10:10:00,78.23,78.24,78.0,78.0,164011.0,71.054,71.0631,70.8451,70.8451,164011.0
2016-07-06 10:20:00,78.01,78.1,77.97,77.97,75339.0,70.8542,70.936,70.8179,70.8179,75339.0
2016-07-06 10:30:00,77.96,78.1,77.88,78.1,70362.0,70.8088,70.936,70.7361,70.936,70362.0
2016-07-06 10:40:00,78.1,78.11,78.01,78.08,104577.0,70.936,70.945,70.8542,70.9178,104577.0
2016-07-06 10:50:00,78.09,78.33,78.08,78.32,79901.0,70.9269,71.1449,70.9178,71.1358,79901.0
2016-07-06 11:00:00,78.33,78.47,78.33,78.46,92485.0,71.1449,71.272,71.1449,71.2629,92485.0
2016-07-06 11:10:00,78.45,78.6,78.45,78.57,338182.0,71.2539,71.3901,71.2539,71.3629,338182.0
2016-07-06 11:20:00,78.56,78.58,78.38,78.4,102137.0,71.3538,71.3719,71.1903,71.2084,102137.0
2016-07-06 11:30:00,78.4,78.49,78.39,78.44,68618.0,71.2084,71.2902,71.1994,71.2448,68618.0
2016-07-06 11:40:00,78.44,78.46,78.36,78.37,98793.0,71.2448,71.2629,71.1721,71.1812,98793.0
2016-07-06 11:50:00,78.36,78.5,78.34,78.49,131337.0,71.1721,71.2993,71.1539,71.2902,131337.0
2016-07-06 12:00:00,78.5,78.66,78.5,78.61,47552.0,71.2993,71.4446,71.2993,71.3992,47552.0
2016-07-06 12:10:00,78.62,78.64,78.54,78.62,33020.0,71.4083,71.4264,71.3356,71.4083,33020.0
2016-07-06 12:20:00,78.62,78.68,78.59,78.63,40319.0,71.4083,71.4628,71.381,71.4173,40319.0
2016-07-06 12:30:00,78.63,78.68,78.59,78.6,40323.0,71.4173,71.4628,71.381,71.3901,40323.0
2016-07-06 12:40:00,78.61,78.68,78.53,78.53,61488.0,71.3992,71.4628,71.3265,71.3265,61488.0
2016-07-06 12:50:00,78.54,78.65,78.52,78.65,38101.0,71.3356,71.4355,71.3174,71.4355,38101.0
2016-07-06 13:00:00,78.65,78.72,78.65,78.68,37703.0,71.4355,71.4991,71.4355,71.4628,37703.0
2016-07-06 13:10:00,78.68,78.69,78.62,78.65,53733.0,71.4628,71.4718,71.4083,71.4355,53733.0
2016-07-06 13:20:00,78.65,78.66,78.55,78.59,71792.0,71.4355,71.4446,71.3447,71.381,71792.0
2016-07-06 13:30:00,78.6,78.63,78.57,78.6,68376.0,71.3901,71.4173,71.3629,71.3901,68376.0
2016-07-06 13:40:00,78.59,78.62,78.5,78.52,107153.0,71.381,71.4083,71.2993,71.3174,107153.0
2016-07-06 13:50:00,78.53,78.59,78.51,78.52,75778.0,71.3265,71.381,71.3084,71.3174,75778.0
2016-07-06 14:00:00,78.52,78.62,78.44,78.61,127258.0,71.3174,71.4083,71.2448,71.3992,127258.0
2016-07-06 14:10:00,78.62,78.65,78.43,78.62,107132.0,71.4083,71.4355,71.2357,71.4083,107132.0
2016-07-06 14:20:00,78.62,78.64,78.52,78.55,58662.0,71.4083,71.4264,71.3174,71.3447,58662.0
2016-07-06 14:30:00,78.56,78.74,78.54,78.73,134428.0,71.3538,71.5173,71.3356,71.5082,134428.0
2016-07-06 14:40:00,78.72,78.73,78.65,78.65,163990.0,71.4991,71.5082,71.4355,71.4355,163990.0
2016-07-06 14:50:00,78.65,78.78,78.65,78.78,71427.0,71.4355,71.5536,71.4355,71.5536,71427.0
2016-07-06 15:00:00,78.77,78.79,78.72,78.77,70459.0,71.5445,71.5627,71.4991,71.5445,70459.0
2016-07-06 15:10:00,78.78,78.81,78.73,78.77,89742.0,71.5536,71.5808,71.5082,71.5445,89742.0
2016-07-06 15:20:00,78.77,78.77,78.64,78.71,84228.0,71.5445,71.5445,71.4264,71.49,84228.0
2016-07-06 15:30:00,78.7,78.8,78.69,78.8,167788.0,71.4809,71.5718,71.4718,71.5718,167788.0
2016-07-06 15:40:00,78.8,78.86,78.75,78.76,262403.0,71.5718,71.6263,71.5263,71.5354,262403.0
2016-07-06 15:50:00,78.77,78.89,78.74,78.89,1858530.0,71.5445,71.6535,71.5173,71.6535,1858530.0
2016-07-07 09:30:00,78.78,79.1,78.71,79.07,216657.0,71.5536,71.8442,71.49,71.817,216657.0
2016-07-07 09:40:00,79.06,79.21,79.06,79.14,109028.0,71.8079,71.9441,71.8079,71.8806,109028.0
2016-07-07 09:50:00,79.17,79.22,79.14,79.16,69944.0,71.9078,71.9532,71.8806,71.8987,69944.0
2016-07-07 10:00:00,79.16,79.18,79.07,79.12,66367.0,71.8987,71.9169,71.817,71.8624,66367.0
2016-07-07 10:10:00,79.11,79.22,79.09,79.18,47107.0,71.8533,71.9532,71.8352,71.9169,47107.0
2016-07-07 10:20:00,79.18,79.18,79.12,79.17,41069.0,71.9169,71.9169,71.8624,71.9078,41069.0
2016-07-07 10:30:00,79.17,79.2,79.12,79.19,21008.0,71.9078,71.9351,71.8624,71.926,21008.0
2016-07-07 10:40:00,79.19,79.2,79.09,79.14,36028.0,71.926,71.9351,71.8352,71.8806,36028.0
2016-07-07 10:50:00,79.14,79.15,78.96,78.96,58967.0,71.8806,71.8896,71.7171,71.7171,58967.0
2016-07-07 11:00:00,78.96,79.0,78.91,78.97,100121.0,71.7171,71.7534,71.6717,71.7262,100121.0
2016-07-07 11:10:00,78.98,79.09,78.94,78.98,105738.0,71.7352,71.8352,71.6989,71.7352,105738.0
2016-07-07 11:20:00,78.98,79.03,78.92,79.02,49873.0,71.7352,71.7807,71.6807,71.7716,49873.0
2016-07-07 11:30:00,79.02,79.08,78.96,79.07,43267.0,71.7716,71.8261,71.7171,71.817,43267.0
2016-07-07 11:40:00,79.07,79.09,78.93,78.96,44740.0,71.817,71.8352,71.6898,71.7171,44740.0
2016-07-07 11:50:00,78.97,79.08,78.94,79.06,35224.0,71.7262,71.8261,71.6989,71.8079,35224.0
2016-07-07 12:00:00,79.06,79.11,79.02,79.05,92022.0,71.8079,71.8533,71.7716,71.7988,92022.0
2016-07-07 12:10:00,79.05,79.17,79.05,79.12,24180.0,71.7988,71.9078,71.7988,71.8624,24180.0
2016-07-07 12:20:00,79.12,79.15,79.0,79.14,127941.0,71.8624,71.8896,71.7534,71.8806,127941.0
2016-07-07 12:30:00,79.14,79.16,79.1,79.16,67965.0,71.8806,71.8987,71.8442,71.8987,67965.0
2016-07-07 12:40:00,79.15,79.17,79.07,79.07,38261.0,71.8896,71.9078,71.817,71.817,38261.0
2016-07-07 12:50:00,79.07,79.07,78.91,78.92,109230.0,71.817,71.817,71.6717,71.6807,109230.0
2016-07-07 13:00:00,78.92,78.94,78.83,78.86,63907.0,71.6807,71.6989,71.599,71.6263,63907.0
2016-07-07 13:10:00,78.85,78.94,78.84,78.93,30129.0,71.6172,71.6989,71.6081,71.6898,30129.0
2016-07-07 13:20:00,78.92,79.0,78.88,78.96,41448.0,71.6807,71.7534,71.6444,71.7171,41448.0
2016-07-07 13:30:00,78.96,79.05,78.96,79.03,44907.0,71.7171,71.7988,71.7171,71.7807,44907.0
2016-07-07 13:40:00,79.04,79.04,78.95,79.0,55521.0,71.7897,71.7897,71.708,71.7534,55521.0
2016-07-07 13:50:00,79.0,79.01,78.93,79.01,63144.0,71.7534,71.7625,71.6898,71.7625,63144.0
2016-07-07 14:00:00,79.01,79.07,78.95,78.95,35585.0,71.7625,71.817,71.708,71.708,35585.0
2016-07-07 14:10:00,78.95,78.95,78.8,78.89,82190.0,71.708,71.708,71.5718,71.6535,82190.0
2016-07-07 14:20:00,78.89,78.98,78.87,78.92,86882.0,71.6535,71.7352,71.6353,71.6807,86882.0
2016-07-07 14:30:00,78.93,78.95,78.85,78.91,95042.0,71.6898,71.708,71.6172,71.6717,95042.0
2016-07-07 14:40:00,78.91,78.92,78.83,78.89,34157.0,71.6717,71.6807,71.599,71.6535,34157.0
2016-07-07 14:50:00,78.89,78.91,78.79,78.83,58324.0,71.6535,71.6717,71.5627,71.599,58324.0
2016-07-07 15:00:00,78.84,79.01,78.8,79.01,164972.0,71.6081,71.7625,71.5718,71.7625,164972.0
2016-07-07 15:10:00,79.01,79.06,78.99,79.06,90117.0,71.7625,71.8079,71.7443,71.8079,90117.0
2016-07-07 15:20:00,79.06,79.06,79.01,79.06,49038.0,71.8079,71.8079,71.7625,71.8079,49038.0
2016-07-07 15:30:00,79.06,79.18,79.02,79.16,121877.0,71.8079,71.9169,71.7716,71.8987,121877.0
2016-07-07 15:40:00,79.17,79.22,79.15,79.16,277315.0,71.9078,71.9532,71.8896,71.8987,277315.0
2016-07-07 15:50:00,79.16,79.24,79.13,79.23,2003182.0,71.8987,71.9714,71.8715,71.9623,2003182.0
2016-07-08 09:30:00,79.75,80.09,79.75,80.07,455290.0,72.4346,72.7434,72.4346,72.7253,455290.0
2016-07-08 09:40:00,80.08,80.26,80.08,80.24,441267.0,72.7343,72.8978,72.7343,72.8797,441267.0
2016-07-08 09:50:00,80.25,80.29,80.14,80.18,314080.0,72.8887,72.9251,72.7888,72.8252,314080.0
2016-07-08 10:00:00,80.18,80.28,80.14,80.28,190490.0,72.8252,72.916,72.7888,72.916,190490.0
2016-07-08 10:10:00,80.28,80.33,80.21,80.21,354462.0,72.916,72.9614,72.8524,72.8524,354462.0
2016-07-08 10:20:00,80.21,80.28,80.14,80.27,129612.0,72.8524,72.916,72.7888,72.9069,129612.0
2016-07-08 10:30:00,80.26,80.31,80.2,80.26,326281.0,72.8978,72.9432,72.8433,72.8978,326281.0
2016-07-08 10:40:00,80.27,80.37,80.27,80.33,237874.0,72.9069,72.9977,72.9069,72.9614,237874.0
2016-07-08 10:50:00,80.33,80.4,80.32,80.39,131758.0,72.9614,73.025,72.9523,73.0159,131758.0
2016-07-08 11:00:00,80.39,80.4,80.34,80.35,120157.0,73.0159,73.025,72.9705,72.9796,120157.0
2016-07-08 11:10:00,80.35,80.45,80.35,80.45,98770.0,72.9796,73.0704,72.9796,73.0704,98770.0
2016-07-08 11:20:00,80.45,80.52,80.44,80.49,61564.0,73.0704,73.134,73.0613,73.1067,61564.0
2016-07-08 11:30:00,80.49,80.49,80.39,80.44,176416.0,73.1067,73.1067,73.0159,73.0613,176416.0
2016-07-08 11:40:00,80.45,80.46,80.4,80.45,81013.0,73.0704,73.0795,73.025,73.0704,81013.0
2016-07-08 11:50:00,80.44,80.46,80.39,80.41,80172.0,73.0613,73.0795,73.0159,73.0341,80172.0
2016-07-08 12:00:00,80.42,80.42,80.35,80.37,297799.0,73.0432,73.0432,72.9796,72.9977,297799.0
2016-07-08 12:10:00,80.37,80.43,80.36,80.37,114742.0,72.9977,73.0522,72.9887,72.9977,114742.0
2016-07-08 12:20:00,80.38,80.39,80.34,80.37,78168.0,73.0068,73.0159,72.9705,72.9977,78168.0
2016-07-08 12:30:00,80.37,80.39,80.34,80.37,119685.0,72.9977,73.0159,72.9705,72.9977,119685.0
2016-07-08 12:40:00,80.37,80.42,80.37,80.38,139904.0,72.9977,73.0432,72.9977,73.0068,139904.0
2016-07-08 12:50:00,80.38,80.43,80.37,80.4,114415.0,73.0068,73.0522,72.9977,73.025,114415.0
2016-07-08 13:00:00,80.41,80.46,80.41,80.45,106380.0,73.0341,73.0795,73.0341,73.0704,106380.0
2016-07-08 13:10:00,80.46,80.46,80.41,80.41,34684.0,73.0795,73.0795,73.0341,73.0341,34684.0
2016-07-08 13:20:00,80.42,80.45,80.4,80.44,82617.0,73.0432,73.0704,73.025,73.0613,82617.0
2016-07-08 13:30:00,80.44,80.45,80.4,80.42,103682.0,73.0613,73.0704,73.025,73.0432,103682.0
2016-07-08 13:40:00,80.41,80.46,80.41,80.45,39924.0,73.0341,73.0795,73.0341,73.0704,39924.0
2016-07-08 13:50:00,80.45,80.49,80.44,80.48,65325.0,73.0704,73.1067,73.0613,73.0976,65325.0
2016-07-08 14:00:00,80.49,80.5,80.45,80.49,58746.0,73.1067,73.1158,73.0704,73.1067,58746.0
2016-07-08 14:10:00,80.49,80.54,80.48,80.54,70679.0,73.1067,73.1521,73.0976,73.1521,70679.0
2016-07-08 14:20:00,80.55,80.6,80.54,80.6,58084.0,73.1612,73.2066,73.1521,73.2066,58084.0
2016-07-08 14:30:00,80.6,80.67,80.59,80.61,143363.0,73.2066,73.2702,73.1976,73.2157,143363.0
2016-07-08 14:40:00,80.61,80.65,80.61,80.64,134008.0,73.2157,73.2521,73.2157,73.243,134008.0
2016-07-08 14:50:00,80.64,80.68,80.6,80.6,150344.0,73.243,73.2793,73.2066,73.2066,150344.0
2016-07-08 15:00:00,80.61,80.62,80.55,80.62,112962.0,73.2157,73.2248,73.1612,73.2248,112962.0
2016-07-08 15:10:00,80.62,80.66,80.6,80.62,93962.0,73.2248,73.2611,73.2066,73.2248,93962.0
2016-07-08 15:20:00,80.61,80.64,80.58,80.58,86827.0,73.2157,73.243,73.1885,73.1885,86827.0
2016-07-08 15:30:00,80.57,80.6,80.51,80.57,217490.0,73.1794,73.2066,73.1249,73.1794,217490.0
2016-07-08 15:40:00,80.57,80.59,80.52,80.56,176155.0,73.1794,73.1976,73.134,73.1703,176155.0
2016-07-08 15:50:00,80.57,80.64,80.57,80.6,791162.0,73.1794,73.243,73.1794,73.2066,791162.0
2016-07-11 09:30:00,81.06,81.16,80.85,81.11,258936.0,73.6244,73.7153,73.4337,73.6699,258936.0
2016-07-11 09:40:00,81.1,81.24,81.06,81.07,137453.0,73.6608,73.7879,73.6244,73.6335,137453.0
2016-07-11 09:50:00,81.07,81.12,81.06,81.07,65780.0,73.6335,73.6789,73.6244,73.6335,65780.0
2016-07-11 10:00:00,81.09,81.09,80.98,81.04,113531.0,73.6517,73.6517,73.5518,73.6063,113531.0
2016-07-11 10:10:00,81.05,81.05,80.91,80.97,73603.0,73.6154,73.6154,73.4882,73.5427,73603.0
2016-07-11 10:20:00,80.96,81.02,80.83,80.92,193923.0,73.5336,73.5881,73.4155,73.4973,193923.0
2016-07-11 10:30:00,80.91,81.03,80.91,81.02,73614.0,73.4882,73.5972,73.4882,73.5881,73614.0
2016-07-11 10:40:00,81.02,81.04,80.94,81.03,69564.0,73.5881,73.6063,73.5155,73.5972,69564.0
2016-07-11 10:50:00,81.04,81.11,81.01,81.11,74109.0,73.6063,73.6699,73.579,73.6699,74109.0
2016-07-11 11:00:00,81.11,81.22,81.1,81.19,226756.0,73.6699,73.7698,73.6608,73.7425,226756.0
2016-07-11 11:10:00,81.19,81.22,81.17,81.21,166132.0,73.7425,73.7698,73.7244,73.7607,166132.0
2016-07-11 11:20:00,81.21,81.21,81.15,81.19,188682.0,73.7607,73.7607,73.7062,73.7425,188682.0
2016-07-11 11:30:00,81.18,81.22,81.17,81.19,310668.0,73.7334,73.7698,73.7244,73.7425,310668.0
2016-07-11 11:40:00,81.19,81.2,81.16,81.2,122300.0,73.7425,73.7516,73.7153,73.7516,122300.0
2016-07-11 11:50:00,81.2,81.22,81.16,81.16,129045.0,73.7516,73.7698,73.7153,73.7153,129045.0
2016-07-11 12:00:00,81.17,81.18,81.12,81.15,75404.0,73.7244,73.7334,73.6789,73.7062,75404.0
2016-07-11 12:10:00,81.14,81.18,81.13,81.18,36868.0,73.6971,73.7334,73.688,73.7334,36868.0
2016-07-11 12:20:00,81.17,81.19,81.16,81.19,25354.0,73.7244,73.7425,73.7153,73.7425,25354.0
2016-07-11 12:30:00,81.19,81.28,81.19,81.27,61907.0,73.7425,73.8243,73.7425,73.8152,61907.0
2016-07-11 12:40:00,81.27,81.29,81.25,81.25,35229.0,73.8152,73.8333,73.797,73.797,35229.0
2016-07-11 12:50:00,81.25,81.28,81.23,81.26,50898.0,73.797,73.8243,73.7789,73.8061,50898.0
2016-07-11 13:00:00,81.26,81.28,81.23,81.25,55277.0,73.8061,73.8243,73.7789,73.797,55277.0
2016-07-11 13:10:00,81.24,81.25,81.19,81.2,30253.0,73.7879,73.797,73.7425,73.7516,30253.0
2016-07-11 13:20:00,81.2,81.21,81.14,81.15,70551.0,73.7516,73.7607,73.6971,73.7062,70551.0
2016-07-11 13:30:00,81.15,81.16,81.13,81.14,37153.0,73.7062,73.7153,73.688,73.6971,37153.0
2016-07-11 13:40:00,81.14,81.17,81.1,81.15,63742.0,73.6971,73.7244,73.6608,73.7062,63742.0
2016-07-11 13:50:00,81.15,81.17,81.06,81.06,36716.0,73.7062,73.7244,73.6244,73.6244,36716.0
2016-07-11 14:00:00,81.06,81.08,81.03,81.07,59091.0,73.6244,73.6426,73.5972,73.6335,59091.0
2016-07-11 14:10:00,81.09,81.09,81.03,81.03,37565.0,73.6517,73.6517,73.5972,73.5972,37565.0
2016-07-11 14:20:00,81.03,81.08,81.03,81.07,54119.0,73.5972,73.6426,73.5972,73.6335,54119.0
2016-07-11 14:30:00,81.07,81.12,81.06,81.1,48572.0,73.6335,73.6789,73.6244,73.6608,48572.0
2016-07-11 14:40:00,81.1,81.11,81.04,81.06,34588.0,73.6608,73.6699,73.6063,73.6244,34588.0
2016-07-11 14:50:00,81.06,81.11,81.06,81.07,33374.0,73.6244,73.6699,73.6244,73.6335,33374.0
2016-07-11 15:00:00,81.09,81.17,81.08,81.16,63480.0,73.6517,73.7244,73.6426,73.7153,63480.0
2016-07-11 15:10:00,81.16,81.19,81.15,81.19,57373.0,73.7153,73.7425,73.7062,73.7425,57373.0
2016-07-11 15:20:00,81.19,81.21,81.13,81.14,103579.0,73.7425,73.7607,73.688,73.6971,103579.0
2016-07-11 15:30:00,81.13,81.13,81.07,81.12,115604.0,73.688,73.688,73.6335,73.6789,115604.0
2016-07-11 15:40:00,81.12,81.14,81.07,81.1,105343.0,73.6789,73.6971,73.6335,73.6608,105343.0
2016-07-11 15:50:00,81.1,81.11,81.03,81.05,596304.0,73.6608,73.6699,73.5972,73.6154,596304.0
2016-07-12 09:30:00,81.35,81.6,81.35,81.57,158772.0,73.8878,74.1149,73.8878,74.0877,158772.0
2016-07-12 09:40:00,81.57,81.61,81.52,81.52,167607.0,74.0877,74.124,74.0423,74.0423,167607.0
2016-07-12 09:50:00,81.54,81.6,81.43,81.47,342619.0,74.0604,74.1149,73.9605,73.9968,342619.0
2016-07-12 10:00:00,81.48,81.53,81.31,81.32,177318.0,74.0059,74.0513,73.8515,73.8606,177318.0
2016-07-12 10:10:00,81.32,81.38,81.28,81.3,253199.0,73.8606,73.9151,73.8243,73.8424,253199.0
2016-07-12 10:20:00,81.29,81.37,81.28,81.34,221038.0,73.8333,73.906,73.8243,73.8788,221038.0
2016-07-12 10:30:00,81.34,81.38,81.3,81.31,209726.0,73.8788,73.9151,73.8424,73.8515,209726.0
2016-07-12 10:40:00,81.31,81.45,81.31,81.43,204211.0,73.8515,73.9787,73.8515,73.9605,204211.0
2016-07-12 10:50:00,81.43,81.45,81.39,81.39,48177.0,73.9605,73.9787,73.9242,73.9242,48177.0
2016-07-12 11:00:00,81.39,81.47,81.37,81.43,101821.0,73.9242,73.9968,73.906,73.9605,101821.0
2016-07-12 11:10:00,81.43,81.46,81.4,81.43,34661.0,73.9605,73.9878,73.9333,73.9605,34661.0
2016-07-12 11:20:00,81.42,81.51,81.41,81.5,70495.0,73.9514,74.0332,73.9423,74.0241,70495.0
2016-07-12 11:30:00,81.5,81.59,81.49,81.58,60692.0,74.0241,74.1058,74.015,74.0967,60692.0
2016-07-12 11:40:00,81.59,81.62,81.56,81.57,38072.0,74.1058,74.1331,74.0786,74.0877,38072.0
2016-07-12 11:50:00,81.57,81.6,81.55,81.55,41490.0,74.0877,74.1149,74.0695,74.0695,41490.0
2016-07-12 12:00:00,81.55,81.55,81.51,81.51,43078.0,74.0695,74.0695,74.0332,74.0332,43078.0
2016-07-12 12:10:00,81.51,81.55,81.5,81.55,35843.0,74.0332,74.0695,74.0241,74.0695,35843.0
2016-07-12 12:20:00,81.55,81.56,81.51,81.53,52333.0,74.0695,74.0786,74.0332,74.0513,52333.0
2016-07-12 12:30:00,81.54,81.57,81.52,81.55,41214.0,74.0604,74.0877,74.0423,74.0695,41214.0
2016-07-12 12:40:00,81.54,81.56,81.46,81.47,49946.0,74.0604,74.0786,73.9878,73.9968,49946.0
2016-07-12 12:50:00,81.46,81.49,81.44,81.46,116764.0,73.9878,74.015,73.9696,73.9878,116764.0
2016-07-12 13:00:00,81.46,81.51,81.46,81.47,46777.0,73.9878,74.0332,73.9878,73.9968,46777.0
2016-07-12 13:10:00,81.46,81.52,81.45,81.52,42137.0,73.9878,74.0423,73.9787,74.0423,42137.0
2016-07-12 13:20:00,81.52,81.54,81.5,81.53,68350.0,74.0423,74.0604,74.0241,74.0513,68350.0
2016-07-12 13:30:00,81.53,81.59,81.52,81.55,50843.0,74.0513,74.1058,74.0423,74.0695,50843.0
2016-07-12 13:40:00,81.55,81.55,81.35,81.37,221787.0,74.0695,74.0695,73.8878,73.906,221787.0
2016-07-12 13:50:00,81.36,81.39,81.28,81.3,165228.0,73.8969,73.9242,73.8243,73.8424,165228.0
2016-07-12 14:00:00,81.31,81.39,81.31,81.34,71241.0,73.8515,73.9242,73.8515,73.8788,71241.0
2016-07-12 14:10:00,81.34,81.45,81.34,81.43,107435.0,73.8788,73.9787,73.8788,73.9605,107435.0
2016-07-12 14:20:00,81.43,81.48,81.41,81.46,72839.0,73.9605,74.0059,73.9423,73.9878,72839.0
2016-07-12 14:30:00,81.46,81.47,81.39,81.39,60299.0,73.9878,73.9968,73.9242,73.9242,60299.0
2016-07-12 14:40:00,81.39,81.46,81.39,81.42,140672.0,73.9242,73.9878,73.9242,73.9514,140672.0
2016-07-12 14:50:00,81.43,81.47,81.32,81.32,101737.0,73.9605,73.9968,73.8606,73.8606,101737.0
2016-07-12 15:00:00,81.33,81.39,81.32,81.38,143325.0,73.8697,73.9242,73.8606,73.9151,143325.0
2016-07-12 15:10:00,81.36,81.39,81.33,81.36,115547.0,73.8969,73.9242,73.8697,73.8969,115547.0
2016-07-12 15:20:00,81.35,81.45,81.35,81.44,76338.0,73.8878,73.9787,73.8878,73.9696,76338.0
2016-07-12 15:30:00,81.45,81.53,81.41,81.52,127834.0,73.9787,74.0513,73.9423,74.0423,127834.0
2016-07-12 15:40:00,81.52,81.54,81.42,81.43,184232.0,74.0423,74.0604,73.9514,73.9605,184232.0
2016-07-12 15:50:00,81.44,81.46,81.38,81.43,386391.0,73.9696,73.9878,73.9151,73.9605,386391.0
2016-07-13 09:30:00,81.52,81.59,81.18,81.2,206902.0,74.0423,74.1058,73.7334,73.7516,206902.0
2016-07-13 09:40:00,81.2,81.29,81.1,81.21,366443.0,73.7516,73.8333,73.6608,73.7607,366443.0
2016-07-13 09:50:00,81.21,81.27,81.12,81.16,92399.0,73.7607,73.8152,73.6789,73.7153,92399.0
2016-07-13 10:00:00,81.16,81.28,81.16,81.25,61642.0,73.7153,73.8243,73.7153,73.797,61642.0
2016-07-13 10:10:00,81.26,81.3,81.18,81.2,66175.0,73.8061,73.8424,73.7334,73.7516,66175.0
2016-07-13 10:20:00,81.2,81.26,81.13,81.16,69933.0,73.7516,73.8061,73.688,73.7153,69933.0
2016-07-13 10:30:00,81.14,81.25,81.1,81.2,100663.0,73.6971,73.797,73.6608,73.7516,100663.0
2016-07-13 10:40:00,81.2,81.27,81.16,81.19,89174.0,73.7516,73.8152,73.7153,73.7425,89174.0
2016-07-13 10:50:00,81.19,81.26,81.19,81.23,43969.0,73.7425,73.8061,73.7425,73.7789,43969.0
2016-07-13 11:00:00,81.23,81.27,81.14,81.15,161853.0,73.7789,73.8152,73.6971,73.7062,161853.0
2016-07-13 11:10:00,81.15,81.26,81.03,81.03,128325.0,73.7062,73.8061,73.5972,73.5972,128325.0
2016-07-13 11:20:00,81.04,81.06,80.97,80.99,169436.0,73.6063,73.6244,73.5427,73.5609,169436.0
2016-07-13 11:30:00,80.99,80.99,80.85,80.87,168370.0,73.5609,73.5609,73.4337,73.4519,168370.0
2016-07-13 11:40:00,80.87,80.91,80.84,80.85,85056.0,73.4519,73.4882,73.4246,73.4337,85056.0
2016-07-13 11:50:00,80.85,80.95,80.83,80.95,80945.0,73.4337,73.5245,73.4155,73.5245,80945.0
2016-07-13 12:00:00,80.96,81.0,80.95,80.99,41933.0,73.5336,73.57,73.5245,73.5609,41933.0
2016-07-13 12:10:00,80.98,81.01,80.95,80.99,60479.0,73.5518,73.579,73.5245,73.5609,60479.0
2016-07-13 12:20:00,81.0,81.03,80.95,80.95,40121.0,73.57,73.5972,73.5245,73.5245,40121.0
2016-07-13 12:30:00,80.95,80.97,80.91,80.92,46500.0,73.5245,73.5427,73.4882,73.4973,46500.0
2016-07-13 12:40:00,80.93,81.01,80.92,80.98,22887.0,73.5064,73.579,73.4973,73.5518,22887.0
2016-07-13 12:50:00,80.98,81.03,80.97,81.02,24295.0,73.5518,73.5972,73.5427,73.5881,24295.0
2016-07-13 13:00:00,81.02,81.09,81.02,81.09,142429.0,73.5881,73.6517,73.5881,73.6517,142429.0
2016-07-13 13:10:00,81.09,81.11,81.06,81.09,33864.0,73.6517,73.6699,73.6244,73.6517,33864.0
2016-07-13 13:20:00,81.09,81.1,81.01,81.02,32415.0,73.6517,73.6608,73.579,73.5881,32415.0
2016-07-13 13:30:00,81.01,81.03,80.98,81.03,48270.0,73.579,73.5972,73.5518,73.5972,48270.0
2016-07-13 13:40:00,81.03,81.12,81.03,81.12,35060.0,73.5972,73.6789,73.5972,73.6789,35060.0
2016-07-13 13:50:00,81.11,81.12,80.98,81.01,37968.0,73.6699,73.6789,73.5518,73.579,37968.0
2016-07-13 14:00:00,81.02,81.09,80.98,81.09,68697.0,73.5881,73.6517,73.5518,73.6517,68697.0
2016-07-13 14:10:00,81.09,81.14,81.05,81.07,47253.0,73.6517,73.6971,73.6154,73.6335,47253.0
2016-07-13 14:20:00,81.08,81.16,81.05,81.15,74797.0,73.6426,73.7153,73.6154,73.7062,74797.0
2016-07-13 14:30:00,81.16,81.16,81.08,81.12,62762.0,73.7153,73.7153,73.6426,73.6789,62762.0
2016-07-13 14:40:00,81.13,81.15,81.09,81.15,34409.0,73.688,73.7062,73.6517,73.7062,34409.0
2016-07-13 14:50:00,81.15,81.16,81.07,81.08,38424.0,73.7062,73.7153,73.6335,73.6426,38424.0
2016-07-13 15:00:00,81.09,81.15,81.07,81.13,69726.0,73.6517,73.7062,73.6335,73.688,69726.0
2016-07-13 15:10:00,81.13,81.14,81.04,81.06,70013.0,73.688,73.6971,73.6063,73.6244,70013.0
2016-07-13 15:20:00,81.06,81.08,81.02,81.07,64042.0,73.6244,73.6426,73.5881,73.6335,64042.0
2016-07-13 15:30:00,81.07,81.13,81.05,81.1,121474.0,73.6335,73.688,73.6154,73.6608,121474.0
2016-07-13 15:40:00,81.1,81.14,81.09,81.09,87287.0,73.6608,73.6971,73.6517,73.6517,87287.0
2016-07-13 15:50:00,81.09,81.1,81.03,81.04,204333.0,73.6517,73.6608,73.5972,73.6063,204333.0
2016-07-14 09:30:00,81.61,81.81,81.54,81.59,162655.0,74.124,74.3056,74.0604,74.1058,162655.0
2016-07-14 09:40:00,81.59,81.63,81.46,81.48,199722.0,74.1058,74.1422,73.9878,74.0059,199722.0
2016-07-14 09:50:00,81.47,81.58,81.46,81.56,122865.0,73.9968,74.0967,73.9878,74.0786,122865.0
2016-07-14 10:00:00,81.58,81.69,81.55,81.68,150768.0,74.0967,74.1967,74.0695,74.1876,150768.0
2016-07-14 10:10:00,81.68,81.69,81.53,81.57,123121.0,74.1876,74.1967,74.0513,74.0877,123121.0
2016-07-14 10:20:00,81.57,81.64,81.51,81.56,110413.0,74.0877,74.1512,74.0332,74.0786,110413.0
2016-07-14 10:30:00,81.56,81.69,81.55,81.65,96391.0,74.0786,74.1967,74.0695,74.1603,96391.0
2016-07-14 10:40:00,81.65,81.68,81.5,81.51,57463.0,74.1603,74.1876,74.0241,74.0332,57463.0
2016-07-14 10:50:00,81.52,81.56,81.49,81.51,61984.0,74.0423,74.0786,74.015,74.0332,61984.0
2016-07-14 11:00:00,81.51,81.58,81.5,81.58,52579.0,74.0332,74.0967,74.0241,74.0967,52579.0
2016-07-14 11:10:00,81.59,81.62,81.48,81.51,53446.0,74.1058,74.1331,74.0059,74.0332,53446.0
2016-07-14 11:20:00,81.51,81.54,81.48,81.49,24391.0,74.0332,74.0604,74.0059,74.015,24391.0
2016-07-14 11:30:00,81.49,81.5,81.41,81.43,74257.0,74.015,74.0241,73.9423,73.9605,74257.0
2016-07-14 11:40:00,81.42,81.42,81.35,81.37,56179.0,73.9514,73.9514,73.8878,73.906,56179.0
2016-07-14 11:50:00,81.38,81.44,81.36,81.4,125713.0,73.9151,73.9696,73.8969,73.9333,125713.0
2016-07-14 12:00:00,81.4,81.51,81.4,81.48,68650.0,73.9333,74.0332,73.9333,74.0059,68650.0
2016-07-14 12:10:00,81.47,81.47,81.42,81.43,73989.0,73.9968,73.9968,73.9514,73.9605,73989.0
2016-07-14 12:20:00,81.44,81.44,81.39,81.39,40213.0,73.9696,73.9696,73.9242,73.9242,40213.0
2016-07-14 12:30:00,81.39,81.45,81.39,81.45,18500.0,73.9242,73.9787,73.9242,73.9787,18500.0
2016-07-14 12:40:00,81.45,81.47,81.44,81.47,47914.0,73.9787,73.9968,73.9696,73.9968,47914.0
2016-07-14 12:50:00,81.48,81.5,81.43,81.44,42643.0,74.0059,74.0241,73.9605,73.9696,42643.0
2016-07-14 13:00:00,81.45,81.46,81.37,81.41,31929.0,73.9787,73.9878,73.906,73.9423,31929.0
2016-07-14 13:10:00,81.41,81.42,81.32,81.34,58377.0,73.9423,73.9514,73.8606,73.8788,58377.0
2016-07-14 13:20:00,81.34,81.35,81.3,81.31,22109.0,73.8788,73.8878,73.8424,73.8515,22109.0
2016-07-14 13:30:00,81.31,81.38,81.31,81.35,46688.0,73.8515,73.9151,73.8515,73.8878,46688.0
2016-07-14 13:40:00,81.35,81.37,81.33,81.34,28063.0,73.8878,73.906,73.8697,73.8788,28063.0
2016-07-14 13:50:00,81.35,81.36,81.27,81.3,36661.0,73.8878,73.8969,73.8152,73.8424,36661.0
2016-07-14 14:00:00,81.3,81.32,81.24,81.27,50455.0,73.8424,73.8606,73.7879,73.8152,50455.0
2016-07-14 14:10:00,81.28,81.36,81.28,81.35,44570.0,73.8243,73.8969,73.8243,73.8878,44570.0
2016-07-14 14:20:00,81.35,81.37,81.34,81.35,34434.0,73.8878,73.906,73.8788,73.8878,34434.0
2016-07-14 14:30:00,81.35,81.37,81.33,81.37,29814.0,73.8878,73.906,73.8697,73.906,29814.0
2016-07-14 14:40:00,81.37,81.4,81.36,81.38,20618.0,73.906,73.9333,73.8969,73.9151,20618.0
2016-07-14 14:50:00,81.37,81.4,81.35,81.38,69992.0,73.906,73.9333,73.8878,73.9151,69992.0
2016-07-14 15:00:00,81.39,81.51,81.36,81.5,84220.0,73.9242,74.0332,73.8969,74.0241,84220.0
2016-07-14 15:10:00,81.51,81.52,81.46,81.46,51264.0,74.0332,74.0423,73.9878,73.9878,51264.0
2016-07-14 15:20:00,81.46,81.5,81.44,81.48,66581.0,73.9878,74.0241,73.9696,74.0059,66581.0
2016-07-14 15:30:00,81.48,81.51,81.41,81.43,81417.0,74.0059,74.0332,73.9423,73.9605,81417.0
2016-07-14 15:40:00,81.43,81.45,81.36,81.41,90883.0,73.9605,73.9787,73.8969,73.9423,90883.0
2016-07-14 15:50:00,81.42,81.44,81.35,81.36,223824.0,73.9514,73.9696,73.8878,73.8969,223824.0
2016-07-15 09:30:00,81.73,81.75,81.31,81.33,208983.0,74.233,74.2512,73.8515,73.8697,208983.0
2016-07-15 09:40:00,81.31,81.35,81.26,81.31,139620.0,73.8515,73.8878,73.8061,73.8515,139620.0
2016-07-15 09:50:00,81.33,81.38,81.26,81.31,66706.0,73.8697,73.9151,73.8061,73.8515,66706.0
2016-07-15 10:00:00,81.32,81.38,81.26,81.3,88107.0,73.8606,73.9151,73.8061,73.8424,88107.0
2016-07-15 10:10:00,81.29,81.34,81.14,81.16,183499.0,73.8333,73.8788,73.6971,73.7153,183499.0
2016-07-15 10:20:00,81.16,81.24,81.16,81.2,73118.0,73.7153,73.7879,73.7153,73.7516,73118.0
2016-07-15 10:30:00,81.22,81.29,81.2,81.29,52288.0,73.7698,73.8333,73.7516,73.8333,52288.0
2016-07-15 10:40:00,81.3,81.31,81.24,81.3,93349.0,73.8424,73.8515,73.7879,73.8424,93349.0
2016-07-15 10:50:00,81.3,81.36,81.29,81.31,36295.0,73.8424,73.8969,73.8333,73.8515,36295.0
2016-07-15 11:00:00,81.31,81.32,81.2,81.21,40132.0,73.8515,73.8606,73.7516,73.7607,40132.0
2016-07-15 11:10:00,81.2,81.21,81.11,81.11,71582.0,73.7516,73.7607,73.6699,73.6699,71582.0
2016-07-15 11:20:00,81.1,81.15,81.09,81.11,81828.0,73.6608,73.7062,73.6517,73.6699,81828.0
2016-07-15 11:30:00,81.11,81.15,81.07,81.07,196367.0,73.6699,73.7062,73.6335,73.6335,196367.0
2016-07-15 11:40:00,81.06,81.09,81.01,81.02,74824.0,73.6244,73.6517,73.579,73.5881,74824.0
2016-07-15 11:50:00,81.03,81.05,80.99,81.04,78439.0,73.5972,73.6154,73.5609,73.6063,78439.0
2016-07-15 12:00:00,81.04,81.08,81.02,81.06,48268.0,73.6063,73.6426,73.5881,73.6244,48268.0
2016-07-15 12:10:00,81.06,81.06,81.03,81.04,32918.0,73.6244,73.6244,73.5972,73.6063,32918.0
2016-07-15 12:20:00,81.05,81.08,81.02,81.06,29396.0,73.6154,73.6426,73.5881,73.6244,29396.0
2016-07-15 12:30:00,81.06,81.06,80.95,80.96,34576.0,73.6244,73.6244,73.5245,73.5336,34576.0
2016-07-15 12:40:00,80.96,80.96,80.92,80.95,39653.0,73.5336,73.5336,73.4973,73.5245,39653.0
2016-07-15 12:50:00,80.95,80.99,80.93,80.96,27607.0,73.5245,73.5609,73.5064,73.5336,27607.0
2016-07-15 13:00:00,80.96,81.01,80.95,80.99,76134.0,73.5336,73.579,73.5245,73.5609,76134.0
2016-07-15 13:10:00,80.98,81.04,80.98,81.04,60624.0,73.5518,73.6063,73.5518,73.6063,60624.0
2016-07-15 13:20:00,81.03,81.08,81.02,81.05,83870.0,73.5972,73.6426,73.5881,73.6154,83870.0
2016-07-15 13:30:00,81.05,81.07,80.99,81.03,155887.0,73.6154,73.6335,73.5609,73.5972,155887.0
2016-07-15 13:40:00,81.03,81.07,81.0,81.0,86909.0,73.5972,73.6335,73.57,73.57,86909.0
2016-07-15 13:50:00,81.0,81.0,80.96,80.98,59916.0,73.57,73.57,73.5336,73.5518,59916.0
2016-07-15 14:00:00,80.98,81.02,80.98,80.99,57331.0,73.5518,73.5881,73.5518,73.5609,57331.0
2016-07-15 14:10:00,81.0,81.02,80.97,81.0,47769.0,73.57,73.5881,73.5427,73.57,47769.0
2016-07-15 14:20:00,81.0,81.0,80.94,80.98,43330.0,73.57,73.57,73.5155,73.5518,43330.0
2016-07-15 14:30:00,80.99,81.02,80.98,80.98,95811.0,73.5609,73.5881,73.5518,73.5518,95811.0
2016-07-15 14:40:00,80.97,81.06,80.96,81.02,42958.0,73.5427,73.6244,73.5336,73.5881,42958.0
2016-07-15 14:50:00,81.01,81.05,80.99,81.03,59646.0,73.579,73.6154,73.5609,73.5972,59646.0
2016-07-15 15:00:00,81.02,81.04,80.99,80.99,46845.0,73.5881,73.6063,73.5609,73.5609,46845.0
2016-07-15 15:10:00,80.99,81.01,80.98,80.99,43163.0,73.5609,73.579,73.5518,73.5609,43163.0
2016-07-15 15:20:00,80.99,81.1,80.99,81.09,179267.0,73.5609,73.6608,73.5609,73.6517,179267.0
2016-07-15 15:30:00,81.09,81.14,81.09,81.1,84902.0,73.6517,73.6971,73.6517,73.6608,84902.0
2016-07-15 15:40:00,81.1,81.1,81.01,81.01,75555.0,73.6608,73.6608,73.579,73.579,75555.0
2016-07-15 15:50:00,81.02,81.05,80.99,80.99,228925.0,73.5881,73.6154,73.5609,73.5609,228925.0
2016-07-18 09:30:00,81.17,81.17,81.0,81.03,115486.0,73.7244,73.7244,73.57,73.5972,115486.0
2016-07-18 09:40:00,81.04,81.05,80.95,81.03,57680.0,73.6063,73.6154,73.5245,73.5972,57680.0
2016-07-18 09:50:00,81.04,81.19,81.03,81.17,85953.0,73.6063,73.7425,73.5972,73.7244,85953.0
2016-07-18 10:00:00,81.16,81.28,81.15,81.25,38940.0,73.7153,73.8243,73.7062,73.797,38940.0
2016-07-18 10:10:00,81.27,81.31,81.25,81.31,44600.0,73.8152,73.8515,73.797,73.8515,44600.0
2016-07-18 10:20:00,81.31,81.33,81.27,81.29,40107.0,73.8515,73.8697,73.8152,73.8333,40107.0
2016-07-18 10:30:00,81.3,81.43,81.3,81.41,106362.0,73.8424,73.9605,73.8424,73.9423,106362.0
2016-07-18 10:40:00,81.41,81.41,81.35,81.38,41163.0,73.9423,73.9423,73.8878,73.9151,41163.0
2016-07-18 10:50:00,81.37,81.42,81.37,81.41,18252.0,73.906,73.9514,73.906,73.9423,18252.0
2016-07-18 11:00:00,81.42,81.48,81.42,81.46,31345.0,73.9514,74.0059,73.9514,73.9878,31345.0
2016-07-18 11:10:00,81.46,81.49,81.44,81.48,29887.0,73.9878,74.015,73.9696,74.0059,29887.0
2016-07-18 11:20:00,81.49,81.5,81.45,81.46,49639.0,74.015,74.0241,73.9787,73.9878,49639.0
2016-07-18 11:30:00,81.47,81.48,81.41,81.47,34124.0,73.9968,74.0059,73.9423,73.9968,34124.0
2016-07-18 11:40:00,81.47,81.5,81.45,81.5,37008.0,73.9968,74.0241,73.9787,74.0241,37008.0
2016-07-18 11:50:00,81.5,81.52,81.44,81.45,32712.0,74.0241,74.0423,73.9696,73.9787,32712.0
2016-07-18 12:00:00,81.44,81.45,81.4,81.42,42712.0,73.9696,73.9787,73.9333,73.9514,42712.0
2016-07-18 12:10:00,81.42,81.44,81.38,81.38,21359.0,73.9514,73.9696,73.9151,73.9151,21359.0
2016-07-18 12:20:00,81.37,81.41,81.36,81.39,182708.0,73.906,73.9423,73.8969,73.9242,182708.0
2016-07-18 12:30:00,81.38,81.38,81.31,81.33,178673.0,73.9151,73.9151,73.8515,73.8697,178673.0
2016-07-18 12:40:00,81.33,81.34,81.3,81.34,69907.0,73.8697,73.8788,73.8424,73.8788,69907.0
2016-07-18 12:50:00,81.33,81.35,81.3,81.34,25010.0,73.8697,73.8878,73.8424,73.8788,25010.0
2016-07-18 13:00:00,81.35,81.36,81.33,81.36,23741.0,73.8878,73.8969,73.8697,73.8969,23741.0
2016-07-18 13:10:00,81.35,81.36,81.26,81.26,14885.0,73.8878,73.8969,73.8061,73.8061,14885.0
2016-07-18 13:20:00,81.26,81.31,81.25,81.3,17501.0,73.8061,73.8515,73.797,73.8424,17501.0
2016-07-18 13:30:00,81.29,81.38,81.29,81.38,18322.0,73.8333,73.9151,73.8333,73.9151,18322.0
2016-07-18 13:40:00,81.37,81.41,81.36,81.37,21706.0,73.906,73.9423,73.8969,73.906,21706.0
2016-07-18 13:50:00,81.37,81.39,81.36,81.39,45926.0,73.906,73.9242,73.8969,73.9242,45926.0
2016-07-18 14:00:00,81.39,81.4,81.35,81.37,64703.0,73.9242,73.9333,73.8878,73.906,64703.0
2016-07-18 14:10:00,81.37,81.39,81.31,81.31,16137.0,73.906,73.9242,73.8515,73.8515,16137.0
2016-07-18 14:20:00,81.31,81.35,81.3,81.34,21579.0,73.8515,73.8878,73.8424,73.8788,21579.0
2016-07-18 14:30:00,81.34,81.35,81.32,81.33,22128.0,73.8788,73.8878,73.8606,73.8697,22128.0
2016-07-18 14:40:00,81.34,81.34,81.3,81.32,36448.0,73.8788,73.8788,73.8424,73.8606,36448.0
2016-07-18 14:50:00,81.32,81.36,81.31,81.36,20426.0,73.8606,73.8969,73.8515,73.8969,20426.0
2016-07-18 15:00:00,81.36,81.36,81.29,81.3,23507.0,73.8969,73.8969,73.8333,73.8424,23507.0
2016-07-18 15:10:00,81.3,81.36,81.3,81.36,60144.0,73.8424,73.8969,73.8424,73.8969,60144.0
2016-07-18 15:20:00,81.36,81.37,81.31,81.34,44368.0,73.8969,73.906,73.8515,73.8788,44368.0
2016-07-18 15:30:00,81.34,81.36,81.32,81.33,75691.0,73.8788,73.8969,73.8606,73.8697,75691.0
2016-07-18 15:40:00,81.33,81.35,81.32,81.33,77439.0,73.8697,73.8878,73.8606,73.8697,77439.0
2016-07-18 15:50:00,81.33,81.33,81.27,81.27,518325.0,73.8697,73.8697,73.8152,73.8152,518325.0
2016-07-19 09:30:00,80.85,81.09,80.68,81.0,186312.0,73.4337,73.6517,73.2793,73.57,186312.0
2016-07-19 09:40:00,80.99,81.05,80.82,80.84,144540.0,73.5609,73.6154,73.4065,73.4246,144540.0
2016-07-19 09:50:00,80.84,80.93,80.81,80.9,68040.0,73.4246,73.5064,73.3974,73.4791,68040.0
2016-07-19 10:00:00,80.9,80.93,80.84,80.92,33245.0,73.4791,73.5064,73.4246,73.4973,33245.0
2016-07-19 10:10:00,80.92,81.04,80.92,80.98,46038.0,73.4973,73.6063,73.4973,73.5518,46038.0
2016-07-19 10:20:00,80.97,81.03,80.93,80.99,27616.0,73.5427,73.5972,73.5064,73.5609,27616.0
2016-07-19 10:30:00,81.0,81.01,80.96,80.98,83720.0,73.57,73.579,73.5336,73.5518,83720.0
2016-07-19 10:40:00,80.99,81.0,80.91,80.96,73139.0,73.5609,73.57,73.4882,73.5336,73139.0
2016-07-19 10:50:00,80.96,81.04,80.96,81.03,28111.0,73.5336,73.6063,73.5336,73.5972,28111.0
2016-07-19 11:00:00,81.04,81.14,81.03,81.1,23809.0,73.6063,73.6971,73.5972,73.6608,23809.0
2016-07-19 11:10:00,81.1,81.16,81.05,81.14,83683.0,73.6608,73.7153,73.6154,73.6971,83683.0
2016-07-19 11:20:00,81.15,81.15,81.1,81.15,80385.0,73.7062,73.7062,73.6608,73.7062,80385.0
2016-07-19 11:30:00,81.14,81.17,81.1,81.11,73162.0,73.6971,73.7244,73.6608,73.6699,73162.0
2016-07-19 11:40:00,81.12,81.13,80.98,81.04,67645.0,73.6789,73.688,73.5518,73.6063,67645.0
2016-07-19 11:50:00,81.04,81.08,81.0,81.03,99009.0,73.6063,73.6426,73.57,73.5972,99009.0
2016-07-19 12:00:00,81.03,81.07,81.0,81.06,65886.0,73.5972,73.6335,73.57,73.6244,65886.0
2016-07-19 12:10:00,81.07,81.12,81.06,81.1,28921.0,73.6335,73.6789,73.6244,73.6608,28921.0
2016-07-19 12:20:00,81.1,81.11,81.06,81.07,69040.0,73.6608,73.6699,73.6244,73.6335,69040.0
2016-07-19 12:30:00,81.08,81.1,81.05,81.08,62059.0,73.6426,73.6608,73.6154,73.6426,62059.0
2016-07-19 12:40:00,81.09,81.14,81.07,81.13,20869.0,73.6517,73.6971,73.6335,73.688,20869.0
2016-07-19 12:50:00,81.13,81.16,81.13,81.14,15365.0,73.688,73.7153,73.688,73.6971,15365.0
2016-07-19 13:00:00,81.14,81.14,81.08,81.09,25445.0,73.6971,73.6971,73.6426,73.6517,25445.0
2016-07-19 13:10:00,81.08,81.08,81.02,81.04,27810.0,73.6426,73.6426,73.5881,73.6063,27810.0
2016-07-19 13:20:00,81.04,81.05,81.01,81.02,44499.0,73.6063,73.6154,73.579,73.5881,44499.0
2016-07-19 13:30:00,81.02,81.06,80.99,81.03,38447.0,73.5881,73.6244,73.5609,73.5972,38447.0
2016-07-19 13:40:00,81.04,81.07,81.02,81.03,86931.0,73.6063,73.6335,73.5881,73.5972,86931.0
2016-07-19 13:50:00,81.04,81.05,80.99,81.0,61424.0,73.6063,73.6154,73.5609,73.57,61424.0
2016-07-19 14:00:00,81.0,81.08,81.0,81.07,28601.0,73.57,73.6426,73.57,73.6335,28601.0
2016-07-19 14:10:00,81.06,81.11,81.05,81.1,48893.0,73.6244,73.6699,73.6154,73.6608,48893.0
2016-07-19 14:20:00,81.1,81.12,81.07,81.08,30555.0,73.6608,73.6789,73.6335,73.6426,30555.0
2016-07-19 14:30:00,81.08,81.09,81.05,81.07,38915.0,73.6426,73.6517,73.6154,73.6335,38915.0
2016-07-19 14:40:00,81.08,81.1,81.06,81.07,27110.0,73.6426,73.6608,73.6244,73.6335,27110.0
2016-07-19 14:50:00,81.07,81.08,81.03,81.03,34345.0,73.6335,73.6426,73.5972,73.5972,34345.0
2016-07-19 15:00:00,81.04,81.04,81.0,81.01,82083.0,73.6063,73.6063,73.57,73.579,82083.0
2016-07-19 15:10:00,81.02,81.06,81.0,81.06,27283.0,73.5881,73.6244,73.57,73.6244,27283.0
2016-07-19 15:20:00,81.06,81.08,81.05,81.06,35507.0,73.6244,73.6426,73.6154,73.6244,35507.0
2016-07-19 15:30:00,81.06,81.1,81.04,81.08,64033.0,73.6244,73.6608,73.6063,73.6426,64033.0
2016-07-19 15:40:00,81.08,81.11,81.07,81.08,78824.0,73.6426,73.6699,73.6335,73.6426,78824.0
2016-07-19 15:50:00,81.09,81.14,81.06,81.14,228275.0,73.6517,73.6971,73.6244,73.6971,228275.0
2016-07-20 09:30:00,81.27,81.36,81.02,81.04,116290.0,73.8152,73.8969,73.5881,73.6063,116290.0
2016-07-20 09:40:00,81.05,81.08,80.98,81.06,110890.0,73.6154,73.6426,73.5518,73.6244,110890.0
2016-07-20 09:50:00,81.05,81.16,81.03,81.12,87806.0,73.6154,73.7153,73.5972,73.6789,87806.0
2016-07-20 10:00:00,81.12,81.16,81.03,81.13,94660.0,73.6789,73.7153,73.5972,73.688,94660.0
2016-07-20 10:10:00,81.13,81.21,81.12,81.2,25354.0,73.688,73.7607,73.6789,73.7516,25354.0
2016-07-20 10:20:00,81.2,81.24,81.2,81.21,35884.0,73.7516,73.7879,73.7516,73.7607,35884.0
2016-07-20 10:30:00,81.22,81.29,81.19,81.28,30452.0,73.7698,73.8333,73.7425,73.8243,30452.0
2016-07-20 10:40:00,81.29,81.36,81.27,81.3,69271.0,73.8333,73.8969,73.8152,73.8424,69271.0
2016-07-20 10:50:00,81.3,81.33,81.28,81.33,65108.0,73.8424,73.8697,73.8243,73.8697,65108.0
2016-07-20 11:00:00,81.33,81.38,81.32,81.36,70965.0,73.8697,73.9151,73.8606,73.8969,70965.0
2016-07-20 11:10:00,81.36,81.42,81.35,81.42,25219.0,73.8969,73.9514,73.8878,73.9514,25219.0
2016-07-20 11:20:00,81.42,81.45,81.39,81.45,93969.0,73.9514,73.9787,73.9242,73.9787,93969.0
2016-07-20 11:30:00,81.45,81.46,81.41,81.42,35217.0,73.9787,73.9878,73.9423,73.9514,35217.0
2016-07-20 11:40:00,81.42,81.43,81.39,81.43,33151.0,73.9514,73.9605,73.9242,73.9605,33151.0
2016-07-20 11:50:00,81.42,81.44,81.41,81.43,18171.0,73.9514,73.9696,73.9423,73.9605,18171.0
2016-07-20 12:00:00,81.42,81.42,81.39,81.39,10545.0,73.9514,73.9514,73.9242,73.9242,10545.0
2016-07-20 12:10:00,81.39,81.42,81.38,81.41,12462.0,73.9242,73.9514,73.9151,73.9423,12462.0
2016-07-20 12:20:00,81.42,81.42,81.4,81.41,19398.0,73.9514,73.9514,73.9333,73.9423,19398.0
2016-07-20 12:30:00,81.41,81.41,81.36,81.36,50242.0,73.9423,73.9423,73.8969,73.8969,50242.0
2016-07-20 12:40:00,81.37,81.39,81.35,81.37,16881.0,73.906,73.9242,73.8878,73.906,16881.0
2016-07-20 12:50:00,81.37,81.38,81.36,81.37,14239.0,73.906,73.9151,73.8969,73.906,14239.0
2016-07-20 13:00:00,81.37,81.4,81.36,81.39,11205.0,73.906,73.9333,73.8969,73.9242,11205.0
2016-07-20 13:10:00,81.4,81.41,81.39,81.4,7718.0,73.9333,73.9423,73.9242,73.9333,7718.0
2016-07-20 13:20:00,81.41,81.46,81.41,81.46,17997.0,73.9423,73.9878,73.9423,73.9878,17997.0
2016-07-20 13:30:00,81.46,81.49,81.44,81.45,56013.0,73.9878,74.015,73.9696,73.9787,56013.0
2016-07-20 13:40:00,81.45,81.46,81.44,81.45,29988.0,73.9787,73.9878,73.9696,73.9787,29988.0
2016-07-20 13:50:00,81.45,81.47,81.43,81.43,48848.0,73.9787,73.9968,73.9605,73.9605,48848.0
2016-07-20 14:00:00,81.44,81.49,81.43,81.48,31954.0,73.9696,74.015,73.9605,74.0059,31954.0
2016-07-20 14:10:00,81.47,81.49,81.46,81.48,76834.0,73.9968,74.015,73.9878,74.0059,76834.0
2016-07-20 14:20:00,81.48,81.52,81.45,81.46,32792.0,74.0059,74.0423,73.9787,73.9878,32792.0
2016-07-20 14:30:00,81.46,81.47,81.43,81.45,52880.0,73.9878,73.9968,73.9605,73.9787,52880.0
2016-07-20 14:40:00,81.44,81.48,81.43,81.45,23358.0,73.9696,74.0059,73.9605,73.9787,23358.0
2016-07-20 14:50:00,81.46,81.5,81.44,81.45,24281.0,73.9878,74.0241,73.9696,73.9787,24281.0
2016-07-20 15:00:00,81.45,81.47,81.44,81.46,18675.0,73.9787,73.9968,73.9696,73.9878,18675.0
2016-07-20 15:10:00,81.45,81.46,81.43,81.45,112569.0,73.9787,73.9878,73.9605,73.9787,112569.0
2016-07-20 15:20:00,81.45,81.47,81.42,81.44,41549.0,73.9787,73.9968,73.9514,73.9696,41549.0
2016-07-20 15:30:00,81.44,81.49,81.43,81.48,167986.0,73.9696,74.015,73.9605,74.0059,167986.0
2016-07-20 15:40:00,81.48,81.5,81.45,81.48,79257.0,74.0059,74.0241,73.9787,74.0059,79257.0
2016-07-20 15:50:00,81.48,81.51,81.44,81.46,306253.0,74.0059,74.0332,73.9696,73.9878,306253.0
2016-07-21 09:30:00,81.47,81.52,81.35,81.48,183176.0,73.9968,74.0423,73.8878,74.0059,183176.0
2016-07-21 09:40:00,81.49,81.59,81.47,81.56,71100.0,74.015,74.1058,73.9968,74.0786,71100.0
2016-07-21 09:50:00,81.55,81.56,81.35,81.37,56270.0,74.0695,74.0786,73.8878,73.906,56270.0
2016-07-21 10:00:00,81.37,81.49,81.36,81.43,24216.0,73.906,74.015,73.8969,73.9605,24216.0
2016-07-21 10:10:00,81.43,81.55,81.43,81.5,27183.0,73.9605,74.0695,73.9605,74.0241,27183.0
2016-07-21 10:20:00,81.5,81.57,81.49,81.55,32371.0,74.0241,74.0877,74.015,74.0695,32371.0
2016-07-21 10:30:00,81.56,81.61,81.55,81.57,33600.0,74.0786,74.124,74.0695,74.0877,33600.0
2016-07-21 10:40:00,81.58,81.59,81.52,81.57,30806.0,74.0967,74.1058,74.0423,74.0877,30806.0
2016-07-21 10:50:00,81.57,81.62,81.55,81.59,41071.0,74.0877,74.1331,74.0695,74.1058,41071.0
2016-07-21 11:00:00,81.59,81.59,81.54,81.56,29055.0,74.1058,74.1058,74.0604,74.0786,29055.0
2016-07-21 11:10:00,81.57,81.6,81.56,81.59,35524.0,74.0877,74.1149,74.0786,74.1058,35524.0
2016-07-21 11:20:00,81.59,81.59,81.55,81.57,31996.0,74.1058,74.1058,74.0695,74.0877,31996.0
2016-07-21 11:30:00,81.56,81.56,81.46,81.48,37142.0,74.0786,74.0786,73.9878,74.0059,37142.0
2016-07-21 11:40:00,81.47,81.47,81.36,81.37,69539.0,73.9968,73.9968,73.8969,73.906,69539.0
2016-07-21 11:50:00,81.37,81.4,81.29,81.39,51094.0,73.906,73.9333,73.8333,73.9242,51094.0
2016-07-21 12:00:00,81.39,81.43,81.39,81.42,63428.0,73.9242,73.9605,73.9242,73.9514,63428.0
2016-07-21 12:10:00,81.42,81.45,81.41,81.42,37623.0,73.9514,73.9787,73.9423,73.9514,37623.0
2016-07-21 12:20:00,81.42,81.42,81.35,81.39,29946.0,73.9514,73.9514,73.8878,73.9242,29946.0
2016-07-21 12:30:00,81.38,81.4,81.36,81.39,26777.0,73.9151,73.9333,73.8969,73.9242,26777.0
2016-07-21 12:40:00,81.39,81.39,81.34,81.35,23476.0,73.9242,73.9242,73.8788,73.8878,23476.0
2016-07-21 12:50:00,81.34,81.34,81.27,81.29,35475.0,73.8788,73.8788,73.8152,73.8333,35475.0
2016-07-21 13:00:00,81.28,81.29,81.22,81.26,28537.0,73.8243,73.8333,73.7698,73.8061,28537.0
2016-07-21 13:10:00,81.26,81.31,81.25,81.3,83609.0,73.8061,73.8515,73.797,73.8424,83609.0
2016-07-21 13:20:00,81.31,81.32,81.29,81.3,30968.0,73.8515,73.8606,73.8333,73.8424,30968.0
2016-07-21 13:30:00,81.3,81.31,81.27,81.28,31191.0,73.8424,73.8515,73.8152,73.8243,31191.0
2016-07-21 13:40:00,81.27,81.29,81.21,81.21,78275.0,73.8152,73.8333,73.7607,73.7607,78275.0
2016-07-21 13:50:00,81.21,81.21,81.11,81.13,55017.0,73.7607,73.7607,73.6699,73.688,55017.0
2016-07-21 14:00:00,81.13,81.15,81.1,81.1,40295.0,73.688,73.7062,73.6608,73.6608,40295.0
2016-07-21 14:10:00,81.1,81.1,81.05,81.06,65739.0,73.6608,73.6608,73.6154,73.6244,65739.0
2016-07-21 14:20:00,81.07,81.13,81.07,81.09,41041.0,73.6335,73.688,73.6335,73.6517,41041.0
2016-07-21 14:30:00,81.09,81.12,81.07,81.08,46493.0,73.6517,73.6789,73.6335,73.6426,46493.0
2016-07-21 14:40:00,81.09,81.11,81.04,81.07,33721.0,73.6517,73.6699,73.6063,73.6335,33721.0
2016-07-21 14:50:00,81.07,81.11,81.07,81.09,46410.0,73.6335,73.6699,73.6335,73.6517,46410.0
2016-07-21 15:00:00,81.09,81.1,81.02,81.02,45226.0,73.6517,73.6608,73.5881,73.5881,45226.0
2016-07-21 15:10:00,81.01,81.07,81.01,81.07,52562.0,73.579,73.6335,73.579,73.6335,52562.0
2016-07-21 15:20:00,81.07,81.16,81.06,81.16,46002.0,73.6335,73.7153,73.6244,73.7153,46002.0
2016-07-21 15:30:00,81.16,81.2,81.14,81.15,73982.0,73.7153,73.7516,73.6971,73.7062,73982.0
2016-07-21 15:40:00,81.15,81.23,81.14,81.21,76103.0,73.7062,73.7789,73.6971,73.7607,76103.0
2016-07-21 15:50:00,81.21,81.26,81.2,81.24,325210.0,73.7607,73.8061,73.7516,73.7879,325210.0
2016-07-22 09:30:00,81.34,81.41,81.27,81.3,95879.0,73.8788,73.9423,73.8152,73.8424,95879.0
2016-07-22 09:40:00,81.3,81.36,81.27,81.27,72220.0,73.8424,73.8969,73.8152,73.8152,72220.0
2016-07-22 09:50:00,81.28,81.32,81.16,81.24,41189.0,73.8243,73.8606,73.7153,73.7879,41189.0
2016-07-22 10:00:00,81.24,81.34,81.23,81.27,38312.0,73.7879,73.8788,73.7789,73.8152,38312.0
2016-07-22 10:10:00,81.26,81.27,81.19,81.23,69129.0,73.8061,73.8152,73.7425,73.7789,69129.0
2016-07-22 10:20:00,81.23,81.31,81.23,81.29,98745.0,73.7789,73.8515,73.7789,73.8333,98745.0
2016-07-22 10:30:00,81.29,81.36,81.27,81.34,89170.0,73.8333,73.8969,73.8152,73.8788,89170.0
2016-07-22 10:40:00,81.36,81.43,81.34,81.42,82990.0,73.8969,73.9605,73.8788,73.9514,82990.0
2016-07-22 10:50:00,81.42,81.44,81.4,81.43,61600.0,73.9514,73.9696,73.9333,73.9605,61600.0
2016-07-22 11:00:00,81.43,81.45,81.38,81.41,41064.0,73.9605,73.9787,73.9151,73.9423,41064.0
2016-07-22 11:10:00,81.41,81.42,81.38,81.39,25689.0,73.9423,73.9514,73.9151,73.9242,25689.0
2016-07-22 11:20:00,81.39,81.43,81.38,81.42,21000.0,73.9242,73.9605,73.9151,73.9514,21000.0
2016-07-22 11:30:00,81.41,81.47,81.4,81.43,32478.0,73.9423,73.9968,73.9333,73.9605,32478.0
2016-07-22 11:40:00,81.44,81.52,81.44,81.51,46354.0,73.9696,74.0423,73.9696,74.0332,46354.0
2016-07-22 11:50:00,81.51,81.61,81.5,81.59,67596.0,74.0332,74.124,74.0241,74.1058,67596.0
2016-07-22 12:00:00,81.6,81.62,81.55,81.56,46281.0,74.1149,74.1331,74.0695,74.0786,46281.0
2016-07-22 12:10:00,81.56,81.59,81.56,81.58,15067.0,74.0786,74.1058,74.0786,74.0967,15067.0
2016-07-22 12:20:00,81.58,81.65,81.57,81.63,65102.0,74.0967,74.1603,74.0877,74.1422,65102.0
2016-07-22 12:30:00,81.63,81.64,81.56,81.57,28604.0,74.1422,74.1512,74.0786,74.0877,28604.0
2016-07-22 12:40:00,81.57,81.6,81.55,81.6,40222.0,74.0877,74.1149,74.0695,74.1149,40222.0
2016-07-22 12:50:00,81.6,81.61,81.56,81.57,17151.0,74.1149,74.124,74.0786,74.0877,17151.0
2016-07-22 13:00:00,81.57,81.59,81.56,81.58,15354.0,74.0877,74.1058,74.0786,74.0967,15354.0
2016-07-22 13:10:00,81.59,81.61,81.58,81.61,18982.0,74.1058,74.124,74.0967,74.124,18982.0
2016-07-22 13:20:00,81.61,81.64,81.6,81.63,27710.0,74.124,74.1512,74.1149,74.1422,27710.0
2016-07-22 13:30:00,81.64,81.67,81.59,81.59,20466.0,74.1512,74.1785,74.1058,74.1058,20466.0
2016-07-22 13:40:00,81.6,81.64,81.59,81.64,25497.0,74.1149,74.1512,74.1058,74.1512,25497.0
2016-07-22 13:50:00,81.64,81.66,81.62,81.63,50786.0,74.1512,74.1694,74.1331,74.1422,50786.0
2016-07-22 14:00:00,81.63,81.64,81.6,81.64,31891.0,74.1422,74.1512,74.1149,74.1512,31891.0
2016-07-22 14:10:00,81.64,81.64,81.59,81.63,29215.0,74.1512,74.1512,74.1058,74.1422,29215.0
2016-07-22 14:20:00,81.62,81.65,81.6,81.61,26148.0,74.1331,74.1603,74.1149,74.124,26148.0
2016-07-22 14:30:00,81.61,81.63,81.59,81.62,28213.0,74.124,74.1422,74.1058,74.1331,28213.0
2016-07-22 14:40:00,81.63,81.65,81.62,81.63,122975.0,74.1422,74.1603,74.1331,74.1422,122975.0
2016-07-22 14:50:00,81.63,81.64,81.61,81.63,40648.0,74.1422,74.1512,74.124,74.1422,40648.0
2016-07-22 15:00:00,81.62,81.64,81.59,81.6,76822.0,74.1331,74.1512,74.1058,74.1149,76822.0
2016-07-22 15:10:00,81.6,81.64,81.59,81.63,87894.0,74.1149,74.1512,74.1058,74.1422,87894.0
2016-07-22 15:20:00,81.63,81.7,81.63,81.65,77042.0,74.1422,74.2057,74.1422,74.1603,77042.0
2016-07-22 15:30:00,81.66,81.66,81.62,81.66,78139.0,74.1694,74.1694,74.1331,74.1694,78139.0
2016-07-22 15:40:00,81.64,81.65,81.6,81.61,149560.0,74.1512,74.1603,74.1149,74.124,149560.0
2016-07-22 15:50:00,81.61,81.63,81.57,81.61,290453.0,74.124,74.1422,74.0877,74.124,290453.0
2016-07-25 09:30:00,81.83,81.84,81.48,81.55,153168.0,74.3238,74.3329,74.0059,74.0695,153168.0
2016-07-25 09:40:00,81.57,81.73,81.55,81.63,172210.0,74.0877,74.233,74.0695,74.1422,172210.0
2016-07-25 09:50:00,81.62,81.73,81.6,81.67,92107.0,74.1331,74.233,74.1149,74.1785,92107.0
2016-07-25 10:00:00,81.67,81.71,81.63,81.65,55442.0,74.1785,74.2148,74.1422,74.1603,55442.0
2016-07-25 10:10:00,81.65,81.66,81.54,81.62,61476.0,74.1603,74.1694,74.0604,74.1331,61476.0
2016-07-25 10:20:00,81.62,81.65,81.58,81.64,45943.0,74.1331,74.1603,74.0967,74.1512,45943.0
2016-07-25 10:30:00,81.63,81.66,81.59,81.64,43600.0,74.1422,74.1694,74.1058,74.1512,43600.0
2016-07-25 10:40:00,81.64,81.7,81.59,81.66,39091.0,74.1512,74.2057,74.1058,74.1694,39091.0
2016-07-25 10:50:00,81.65,81.73,81.65,81.67,44197.0,74.1603,74.233,74.1603,74.1785,44197.0
2016-07-25 11:00:00,81.67,81.67,81.56,81.6,36958.0,74.1785,74.1785,74.0786,74.1149,36958.0
2016-07-25 11:10:00,81.59,81.68,81.59,81.65,34284.0,74.1058,74.1876,74.1058,74.1603,34284.0
2016-07-25 11:20:00,81.65,81.7,81.61,81.68,38668.0,74.1603,74.2057,74.124,74.1876,38668.0
2016-07-25 11:30:00,81.67,81.7,81.64,81.67,32343.0,74.1785,74.2057,74.1512,74.1785,32343.0
2016-07-25 11:40:00,81.67,81.68,81.62,81.62,46430.0,74.1785,74.1876,74.1331,74.1331,46430.0
2016-07-25 11:50:00,81.62,81.66,81.6,81.62,38471.0,74.1331,74.1694,74.1149,74.1331,38471.0
2016-07-25 12:00:00,81.62,81.65,81.6,81.62,26706.0,74.1331,74.1603,74.1149,74.1331,26706.0
2016-07-25 12:10:00,81.62,81.62,81.53,81.54,73395.0,74.1331,74.1331,74.0513,74.0604,73395.0
2016-07-25 12:20:00,81.53,81.58,81.53,81.58,46305.0,74.0513,74.0967,74.0513,74.0967,46305.0
2016-07-25 12:30:00,81.57,81.6,81.55,81.57,21535.0,74.0877,74.1149,74.0695,74.0877,21535.0
2016-07-25 12:40:00,81.58,81.67,81.57,81.67,24718.0,74.0967,74.1785,74.0877,74.1785,24718.0
2016-07-25 12:50:00,81.67,81.68,81.64,81.65,40511.0,74.1785,74.1876,74.1512,74.1603,40511.0
2016-07-25 13:00:00,81.65,81.66,81.59,81.59,21277.0,74.1603,74.1694,74.1058,74.1058,21277.0
2016-07-25 13:10:00,81.59,81.64,81.57,81.64,38782.0,74.1058,74.1512,74.0877,74.1512,38782.0
2016-07-25 13:20:00,81.64,81.71,81.63,81.7,36216.0,74.1512,74.2148,74.1422,74.2057,36216.0
2016-07-25 13:30:00,81.7,81.7,81.65,81.68,31747.0,74.2057,74.2057,74.1603,74.1876,31747.0
2016-07-25 13:40:00,81.68,81.7,81.66,81.67,172974.0,74.1876,74.2057,74.1694,74.1785,172974.0
2016-07-25 13:50:00,81.67,81.69,81.66,81.66,31206.0,74.1785,74.1967,74.1694,74.1694,31206.0
2016-07-25 14:00:00,81.66,81.72,81.65,81.71,28468.0,74.1694,74.2239,74.1603,74.2148,28468.0
2016-07-25 14:10:00,81.72,81.72,81.67,81.67,24459.0,74.2239,74.2239,74.1785,74.1785,24459.0
2016-07-25 14:20:00,81.66,81.69,81.65,81.66,24398.0,74.1694,74.1967,74.1603,74.1694,24398.0
2016-07-25 14:30:00,81.67,81.68,81.62,81.64,36654.0,74.1785,74.1876,74.1331,74.1512,36654.0
2016-07-25 14:40:00,81.65,81.67,81.62,81.67,50332.0,74.1603,74.1785,74.1331,74.1785,50332.0
2016-07-25 14:50:00,81.67,81.68,81.63,81.63,50449.0,74.1785,74.1876,74.1422,74.1422,50449.0
2016-07-25 15:00:00,81.64,81.68,81.62,81.62,54232.0,74.1512,74.1876,74.1331,74.1331,54232.0
2016-07-25 15:10:00,81.62,81.64,81.58,81.6,53027.0,74.1331,74.1512,74.0967,74.1149,53027.0
2016-07-25 15:20:00,81.59,81.65,81.59,81.65,86177.0,74.1058,74.1603,74.1058,74.1603,86177.0
2016-07-25 15:30:00,81.65,81.7,81.64,81.69,90365.0,74.1603,74.2057,74.1512,74.1967,90365.0
2016-07-25 15:40:00,81.69,81.72,81.66,81.69,98356.0,74.1967,74.2239,74.1694,74.1967,98356.0
2016-07-25 15:50:00,81.69,81.75,81.66,81.74,153780.0,74.1967,74.2512,74.1694,74.2421,153780.0
2016-07-26 09:30:00,81.66,81.93,81.66,81.91,81986.0,74.1694,74.4146,74.1694,74.3965,81986.0
2016-07-26 09:40:00,81.91,82.03,81.89,82.0,89166.0,74.3965,74.5055,74.3783,74.4782,89166.0
2016-07-26 09:50:00,82.01,82.02,81.9,81.94,63288.0,74.4873,74.4964,74.3874,74.4237,63288.0
2016-07-26 10:00:00,81.94,82.0,81.85,81.86,72330.0,74.4237,74.4782,74.342,74.3511,72330.0
2016-07-26 10:10:00,81.87,81.89,81.82,81.85,154979.0,74.3601,74.3783,74.3147,74.342,154979.0
2016-07-26 10:20:00,81.86,81.9,81.85,81.87,44108.0,74.3511,74.3874,74.342,74.3601,44108.0
2016-07-26 10:30:00,81.87,81.88,81.81,81.83,37723.0,74.3601,74.3692,74.3056,74.3238,37723.0
2016-07-26 10:40:00,81.84,81.85,81.77,81.77,45662.0,74.3329,74.342,74.2693,74.2693,45662.0
2016-07-26 10:50:00,81.76,81.76,81.37,81.37,118548.0,74.2602,74.2602,73.906,73.906,118548.0
2016-07-26 11:00:00,81.36,81.44,81.34,81.39,82966.0,73.8969,73.9696,73.8788,73.9242,82966.0
2016-07-26 11:10:00,81.39,81.47,81.34,81.46,55131.0,73.9242,73.9968,73.8788,73.9878,55131.0
2016-07-26 11:20:00,81.46,81.53,81.43,81.51,92612.0,73.9878,74.0513,73.9605,74.0332,92612.0
2016-07-26 11:30:00,81.52,81.56,81.49,81.51,52811.0,74.0423,74.0786,74.015,74.0332,52811.0
2016-07-26 11:40:00,81.5,81.57,81.48,81.55,64260.0,74.0241,74.0877,74.0059,74.0695,64260.0
2016-07-26 11:50:00,81.54,81.64,81.54,81.62,67317.0,74.0604,74.1512,74.0604,74.1331,67317.0
2016-07-26 12:00:00,81.62,81.64,81.61,81.62,35605.0,74.1331,74.1512,74.124,74.1331,35605.0
2016-07-26 12:10:00,81.61,81.62,81.58,81.61,42427.0,74.124,74.1331,74.0967,74.124,42427.0
2016-07-26 12:20:00,81.61,81.71,81.61,81.64,214418.0,74.124,74.2148,74.124,74.1512,214418.0
2016-07-26 12:30:00,81.63,81.66,81.62,81.63,151881.0,74.1422,74.1694,74.1331,74.1422,151881.0
2016-07-26 12:40:00,81.63,81.65,81.6,81.63,36512.0,74.1422,74.1603,74.1149,74.1422,36512.0
2016-07-26 12:50:00,81.63,81.64,81.57,81.58,25253.0,74.1422,74.1512,74.0877,74.0967,25253.0
2016-07-26 13:00:00,81.58,81.61,81.57,81.61,40643.0,74.0967,74.124,74.0877,74.124,40643.0
2016-07-26 13:10:00,81.61,81.61,81.56,81.58,38140.0,74.124,74.124,74.0786,74.0967,38140.0
2016-07-26 13:20:00,81.57,81.58,81.41,81.42,31905.0,74.0877,74.0967,73.9423,73.9514,31905.0
2016-07-26 13:30:00,81.42,81.51,81.42,81.51,30910.0,73.9514,74.0332,73.9514,74.0332,30910.0
2016-07-26 13:40:00,81.51,81.54,81.48,81.49,59684.0,74.0332,74.0604,74.0059,74.015,59684.0
2016-07-26 13:50:00,81.49,81.51,81.46,81.5,31742.0,74.015,74.0332,73.9878,74.0241,31742.0
2016-07-26 14:00:00,81.51,81.53,81.44,81.44,40737.0,74.0332,74.0513,73.9696,73.9696,40737.0
2016-07-26 14:10:00,81.45,81.5,81.43,81.49,39493.0,73.9787,74.0241,73.9605,74.015,39493.0
2016-07-26 14:20:00,81.5,81.59,81.49,81.54,51502.0,74.0241,74.1058,74.015,74.0604,51502.0
2016-07-26 14:30:00,81.55,81.62,81.55,81.57,55438.0,74.0695,74.1331,74.0695,74.0877,55438.0
2016-07-26 14:40:00,81.57,81.59,81.53,81.53,41776.0,74.0877,74.1058,74.0513,74.0513,41776.0
2016-07-26 14:50:00,81.53,81.56,81.52,81.52,18585.0,74.0513,74.0786,74.0423,74.0423,18585.0
2016-07-26 15:00:00,81.52,81.59,81.52,81.58,47052.0,74.0423,74.1058,74.0423,74.0967,47052.0
2016-07-26 15:10:00,81.58,81.59,81.5,81.51,47597.0,74.0967,74.1058,74.0241,74.0332,47597.0
2016-07-26 15:20:00,81.52,81.56,81.51,81.56,55228.0,74.0423,74.0786,74.0332,74.0786,55228.0
2016-07-26 15:30:00,81.56,81.59,81.53,81.59,70304.0,74.0786,74.1058,74.0513,74.1058,70304.0
2016-07-26 15:40:00,81.59,81.62,81.55,81.61,118231.0,74.1058,74.1331,74.0695,74.124,118231.0
2016-07-26 15:50:00,81.6,81.64,81.56,81.63,770206.0,74.1149,74.1512,74.0786,74.1422,770206.0
2016-07-27 09:30:00,81.87,81.9,81.59,81.7,277148.0,74.3601,74.3874,74.1058,74.2057,277148.0
2016-07-27 09:40:00,81.72,81.72,81.57,81.64,131711.0,74.2239,74.2239,74.0877,74.1512,131711.0
2016-07-27 09:50:00,81.66,81.81,81.65,81.8,187426.0,74.1694,74.3056,74.1603,74.2966,187426.0
2016-07-27 10:00:00,81.81,81.81,81.59,81.62,113551.0,74.3056,74.3056,74.1058,74.1331,113551.0
2016-07-27 10:10:00,81.61,81.62,81.55,81.59,86378.0,74.124,74.1331,74.0695,74.1058,86378.0
2016-07-27 10:20:00,81.6,81.61,81.51,81.57,165207.0,74.1149,74.124,74.0332,74.0877,165207.0
2016-07-27 10:30:00,81.57,81.57,81.42,81.48,84123.0,74.0877,74.0877,73.9514,74.0059,84123.0
2016-07-27 10:40:00,81.47,81.47,81.36,81.4,255209.0,73.9968,73.9968,73.8969,73.9333,255209.0
2016-07-27 10:50:00,81.38,81.48,81.38,81.47,57316.0,73.9151,74.0059,73.9151,73.9968,57316.0
2016-07-27 11:00:00,81.47,81.53,81.45,81.5,44455.0,73.9968,74.0513,73.9787,74.0241,44455.0
2016-07-27 11:10:00,81.49,81.51,81.42,81.47,26204.0,74.015,74.0332,73.9514,73.9968,26204.0
2016-07-27 11:20:00,81.47,81.6,81.44,81.6,65297.0,73.9968,74.1149,73.9696,74.1149,65297.0
2016-07-27 11:30:00,81.59,81.59,81.49,81.49,148753.0,74.1058,74.1058,74.015,74.015,148753.0
2016-07-27 11:40:00,81.5,81.52,81.43,81.45,47196.0,74.0241,74.0423,73.9605,73.9787,47196.0
2016-07-27 11:50:00,81.46,81.48,81.35,81.36,233818.0,73.9878,74.0059,73.8878,73.8969,233818.0
2016-07-27 12:00:00,81.36,81.37,81.3,81.33,69811.0,73.8969,73.906,73.8424,73.8697,69811.0
2016-07-27 12:10:00,81.33,81.34,81.29,81.32,38811.0,73.8697,73.8788,73.8333,73.8606,38811.0
2016-07-27 12:20:00,81.32,81.32,81.24,81.28,28357.0,73.8606,73.8606,73.7879,73.8243,28357.0
2016-07-27 12:30:00,81.27,81.3,81.25,81.3,17813.0,73.8152,73.8424,73.797,73.8424,17813.0
2016-07-27 12:40:00,81.31,81.31,81.27,81.28,48000.0,73.8515,73.8515,73.8152,73.8243,48000.0
2016-07-27 12:50:00,81.28,81.29,81.24,81.26,33815.0,73.8243,73.8333,73.7879,73.8061,33815.0
2016-07-27 13:00:00,81.27,81.3,81.25,81.28,42335.0,73.8152,73.8424,73.797,73.8243,42335.0
2016-07-27 13:10:00,81.27,81.27,81.21,81.22,34202.0,73.8152,73.8152,73.7607,73.7698,34202.0
2016-07-27 13:20:00,81.22,81.27,81.21,81.24,32235.0,73.7698,73.8152,73.7607,73.7879,32235.0
2016-07-27 13:30:00,81.24,81.27,81.21,81.25,26064.0,73.7879,73.8152,73.7607,73.797,26064.0
2016-07-27 13:40:00,81.25,81.33,81.23,81.31,32849.0,73.797,73.8697,73.7789,73.8515,32849.0
2016-07-27 13:50:00,81.31,81.31,81.25,81.28,44102.0,73.8515,73.8515,73.797,73.8243,44102.0
2016-07-27 14:00:00,81.3,81.35,81.07,81.25,253423.0,73.8424,73.8878,73.6335,73.797,253423.0
2016-07-27 14:10:00,81.24,81.49,81.21,81.41,261830.0,73.7879,74.015,73.7607,73.9423,261830.0
2016-07-27 14:20:00,81.42,81.46,81.34,81.36,92781.0,73.9514,73.9878,73.8788,73.8969,92781.0
2016-07-27 14:30:00,81.36,81.45,81.34,81.39,57017.0,73.8969,73.9787,73.8788,73.9242,57017.0
2016-07-27 14:40:00,81.38,81.43,81.36,81.4,75791.0,73.9151,73.9605,73.8969,73.9333,75791.0
2016-07-27 14:50:00,81.38,81.39,81.35,81.37,52397.0,73.9151,73.9242,73.8878,73.906,52397.0
2016-07-27 15:00:00,81.37,81.43,81.37,81.4,65110.0,73.906,73.9605,73.906,73.9333,65110.0
2016-07-27 15:10:00,81.39,81.49,81.39,81.45,114681.0,73.9242,74.015,73.9242,73.9787,114681.0
2016-07-27 15:20:00,81.45,81.45,81.37,81.41,79323.0,73.9787,73.9787,73.906,73.9423,79323.0
2016-07-27 15:30:00,81.41,81.49,81.4,81.48,141649.0,73.9423,74.015,73.9333,74.0059,141649.0
2016-07-27 15:40:00,81.48,81.5,81.3,81.31,201523.0,74.0059,74.0241,73.8424,73.8515,201523.0
2016-07-27 15:50:00,81.31,81.37,81.28,81.36,275095.0,73.8515,73.906,73.8243,73.8969,275095.0
2016-07-28 09:30:00,81.16,81.22,80.87,80.92,228305.0,73.7153,73.7698,73.4519,73.4973,228305.0
2016-07-28 09:40:00,80.92,81.06,80.9,81.03,97802.0,73.4973,73.6244,73.4791,73.5972,97802.0
2016-07-28 09:50:00,81.04,81.15,81.04,81.04,42938.0,73.6063,73.7062,73.6063,73.6063,42938.0
2016-07-28 10:00:00,81.05,81.1,80.96,81.03,41758.0,73.6154,73.6608,73.5336,73.5972,41758.0
2016-07-28 10:10:00,81.03,81.04,80.88,80.88,68845.0,73.5972,73.6063,73.461,73.461,68845.0
2016-07-28 10:20:00,80.88,81.01,80.86,81.0,32516.0,73.461,73.579,73.4428,73.57,32516.0
2016-07-28 10:30:00,81.0,81.03,80.91,80.92,78751.0,73.57,73.5972,73.4882,73.4973,78751.0
2016-07-28 10:40:00,80.94,81.07,80.94,81.05,98223.0,73.5155,73.6335,73.5155,73.6154,98223.0
2016-07-28 10:50:00,81.05,81.07,80.95,80.98,92929.0,73.6154,73.6335,73.5245,73.5518,92929.0
2016-07-28 11:00:00,80.99,81.02,80.98,80.99,76965.0,73.5609,73.5881,73.5518,73.5609,76965.0
2016-07-28 11:10:00,80.99,81.2,80.97,81.18,81365.0,73.5609,73.7516,73.5427,73.7334,81365.0
2016-07-28 11:20:00,81.18,81.27,81.18,81.25,136258.0,73.7334,73.8152,73.7334,73.797,136258.0
2016-07-28 11:30:00,81.25,81.29,81.19,81.21,305060.0,73.797,73.8333,73.7425,73.7607,305060.0
2016-07-28 11:40:00,81.2,81.28,81.19,81.25,33043.0,73.7516,73.8243,73.7425,73.797,33043.0
2016-07-28 11:50:00,81.25,81.29,81.23,81.28,23653.0,73.797,73.8333,73.7789,73.8243,23653.0
2016-07-28 12:00:00,81.28,81.31,81.24,81.27,38986.0,73.8243,73.8515,73.7879,73.8152,38986.0
2016-07-28 12:10:00,81.26,81.31,81.26,81.27,28719.0,73.8061,73.8515,73.8061,73.8152,28719.0
2016-07-28 12:20:00,81.27,81.28,81.2,81.23,24906.0,73.8152,73.8243,73.7516,73.7789,24906.0
2016-07-28 12:30:00,81.24,81.26,81.21,81.22,16963.0,73.7879,73.8061,73.7607,73.7698,16963.0
2016-07-28 12:40:00,81.21,81.24,81.2,81.23,20797.0,73.7607,73.7879,73.7516,73.7789,20797.0
2016-07-28 12:50:00,81.23,81.25,81.18,81.2,47724.0,73.7789,73.797,73.7334,73.7516,47724.0
2016-07-28 13:00:00,81.2,81.26,81.18,81.24,19674.0,73.7516,73.8061,73.7334,73.7879,19674.0
2016-07-28 13:10:00,81.26,81.29,81.25,81.29,18267.0,73.8061,73.8333,73.797,73.8333,18267.0
2016-07-28 13:20:00,81.29,81.3,81.24,81.3,20262.0,73.8333,73.8424,73.7879,73.8424,20262.0
2016-07-28 13:30:00,81.3,81.32,81.28,81.31,19879.0,73.8424,73.8606,73.8243,73.8515,19879.0
2016-07-28 13:40:00,81.31,81.31,81.26,81.28,21613.0,73.8515,73.8515,73.8061,73.8243,21613.0
2016-07-28 13:50:00,81.28,81.35,81.24,81.35,45980.0,73.8243,73.8878,73.7879,73.8878,45980.0
2016-07-28 14:00:00,81.35,81.39,81.34,81.39,23189.0,73.8878,73.9242,73.8788,73.9242,23189.0
2016-07-28 14:10:00,81.39,81.45,81.37,81.4,60081.0,73.9242,73.9787,73.906,73.9333,60081.0
2016-07-28 14:20:00,81.39,81.44,81.38,81.44,36592.0,73.9242,73.9696,73.9151,73.9696,36592.0
2016-07-28 14:30:00,81.44,81.52,81.43,81.51,29188.0,73.9696,74.0423,73.9605,74.0332,29188.0
2016-07-28 14:40:00,81.52,81.56,81.48,81.49,79143.0,74.0423,74.0786,74.0059,74.015,79143.0
2016-07-28 14:50:00,81.49,81.55,81.47,81.48,26839.0,74.015,74.0695,73.9968,74.0059,26839.0
2016-07-28 15:00:00,81.48,81.54,81.47,81.49,44281.0,74.0059,74.0604,73.9968,74.015,44281.0
2016-07-28 15:10:00,81.49,81.54,81.48,81.51,47665.0,74.015,74.0604,74.0059,74.0332,47665.0
2016-07-28 15:20:00,81.51,81.56,81.51,81.55,66594.0,74.0332,74.0786,74.0332,74.0695,66594.0
2016-07-28 15:30:00,81.54,81.59,81.53,81.59,83860.0,74.0604,74.1058,74.0513,74.1058,83860.0
2016-07-28 15:40:00,81.59,81.63,81.57,81.62,100784.0,74.1058,74.1422,74.0877,74.1331,100784.0
2016-07-28 15:50:00,81.63,81.63,81.52,81.53,476456.0,74.1422,74.1422,74.0423,74.0513,476456.0
2016-07-29 09:30:00,81.42,81.74,81.42,81.58,160216.0,73.9514,74.2421,73.9514,74.0967,160216.0
2016-07-29 09:40:00,81.59,81.65,81.41,81.47,108150.0,74.1058,74.1603,73.9423,73.9968,108150.0
2016-07-29 09:50:00,81.47,81.51,81.4,81.46,132344.0,73.9968,74.0332,73.9333,73.9878,132344.0
2016-07-29 10:00:00,81.46,81.48,81.28,81.36,132750.0,73.9878,74.0059,73.8243,73.8969,132750.0
2016-07-29 10:10:00,81.36,81.46,81.33,81.38,128604.0,73.8969,73.9878,73.8697,73.9151,128604.0
2016-07-29 10:20:00,81.37,81.43,81.34,81.4,82868.0,73.906,73.9605,73.8788,73.9333,82868.0
2016-07-29 10:30:00,81.41,81.53,81.39,81.53,125197.0,73.9423,74.0513,73.9242,74.0513,125197.0
2016-07-29 10:40:00,81.54,81.54,81.43,81.49,75498.0,74.0604,74.0604,73.9605,74.015,75498.0
2016-07-29 10:50:00,81.5,81.57,81.5,81.54,51432.0,74.0241,74.0877,74.0241,74.0604,51432.0
2016-07-29 11:00:00,81.55,81.6,81.55,81.55,69067.0,74.0695,74.1149,74.0695,74.0695,69067.0
2016-07-29 11:10:00,81.56,81.62,81.55,81.56,40345.0,74.0786,74.1331,74.0695,74.0786,40345.0
2016-07-29 11:20:00,81.56,81.59,81.55,81.57,43001.0,74.0786,74.1058,74.0695,74.0877,43001.0
2016-07-29 11:30:00,81.56,81.68,81.56,81.67,40777.0,74.0786,74.1876,74.0786,74.1785,40777.0
2016-07-29 11:40:00,81.66,81.66,81.6,81.61,30248.0,74.1694,74.1694,74.1149,74.124,30248.0
2016-07-29 11:50:00,81.61,81.67,81.59,81.64,54721.0,74.124,74.1785,74.1058,74.1512,54721.0
2016-07-29 12:00:00,81.65,81.73,81.64,81.71,51297.0,74.1603,74.233,74.1512,74.2148,51297.0
2016-07-29 12:10:00,81.71,81.74,81.69,81.7,34925.0,74.2148,74.2421,74.1967,74.2057,34925.0
2016-07-29 12:20:00,81.7,81.72,81.66,81.66,58836.0,74.2057,74.2239,74.1694,74.1694,58836.0
2016-07-29 12:30:00,81.66,81.73,81.65,81.71,30243.0,74.1694,74.233,74.1603,74.2148,30243.0
2016-07-29 12:40:00,81.7,81.72,81.61,81.61,80844.0,74.2057,74.2239,74.124,74.124,80844.0
2016-07-29 12:50:00,81.61,81.65,81.58,81.61,41825.0,74.124,74.1603,74.0967,74.124,41825.0
2016-07-29 13:00:00,81.61,81.63,81.58,81.63,32535.0,74.124,74.1422,74.0967,74.1422,32535.0
2016-07-29 13:10:00,81.63,81.68,81.63,81.64,25674.0,74.1422,74.1876,74.1422,74.1512,25674.0
2016-07-29 13:20:00,81.64,81.67,81.64,81.66,30110.0,74.1512,74.1785,74.1512,74.1694,30110.0
2016-07-29 13:30:00,81.66,81.71,81.63,81.67,43626.0,74.1694,74.2148,74.1422,74.1785,43626.0
2016-07-29 13:40:00,81.67,81.68,81.63,81.67,36894.0,74.1785,74.1876,74.1422,74.1785,36894.0
2016-07-29 13:50:00,81.67,81.69,81.65,81.66,30152.0,74.1785,74.1967,74.1603,74.1694,30152.0
2016-07-29 14:00:00,81.66,81.68,81.63,81.68,35484.0,74.1694,74.1876,74.1422,74.1876,35484.0
2016-07-29 14:10:00,81.68,81.68,81.63,81.64,31110.0,74.1876,74.1876,74.1422,74.1512,31110.0
2016-07-29 14:20:00,81.64,81.68,81.63,81.64,42645.0,74.1512,74.1876,74.1422,74.1512,42645.0
2016-07-29 14:30:00,81.64,81.65,81.54,81.55,44371.0,74.1512,74.1603,74.0604,74.0695,44371.0
2016-07-29 14:40:00,81.55,81.59,81.54,81.58,55275.0,74.0695,74.1058,74.0604,74.0967,55275.0
2016-07-29 14:50:00,81.58,81.63,81.58,81.61,206587.0,74.0967,74.1422,74.0967,74.124,206587.0
2016-07-29 15:00:00,81.62,81.62,81.5,81.57,87044.0,74.1331,74.1331,74.0241,74.0877,87044.0
2016-07-29 15:10:00,81.57,81.61,81.54,81.58,77404.0,74.0877,74.124,74.0604,74.0967,77404.0
2016-07-29 15:20:00,81.58,81.63,81.57,81.61,123701.0,74.0967,74.1422,74.0877,74.124,123701.0
2016-07-29 15:30:00,81.61,81.65,81.59,81.61,147327.0,74.124,74.1603,74.1058,74.124,147327.0
2016-07-29 15:40:00,81.62,81.74,81.61,81.73,226486.0,74.1331,74.2421,74.124,74.233,226486.0
2016-07-29 15:50:00,81.73,81.74,81.6,81.6,667523.0,74.233,74.2421,74.1149,74.1149,667523.0
2016-08-01 09:30:00,81.62,81.68,81.34,81.35,143284.0,74.1331,74.1876,73.8788,73.8878,143284.0
2016-08-01 09:40:00,81.35,81.5,81.31,81.44,98091.0,73.8878,74.0241,73.8515,73.9696,98091.0
2016-08-01 09:50:00,81.44,81.57,81.44,81.56,71888.0,73.9696,74.0877,73.9696,74.0786,71888.0
2016-08-01 10:00:00,81.53,81.7,81.51,81.67,63556.0,74.0513,74.2057,74.0332,74.1785,63556.0
2016-08-01 10:10:00,81.67,81.84,81.62,81.82,45414.0,74.1785,74.3329,74.1331,74.3147,45414.0
2016-08-01 10:20:00,81.82,81.86,81.78,81.82,35988.0,74.3147,74.3511,74.2784,74.3147,35988.0
2016-08-01 10:30:00,81.81,81.83,81.7,81.71,99723.0,74.3056,74.3238,74.2057,74.2148,99723.0
2016-08-01 10:40:00,81.72,81.82,81.71,81.82,35263.0,74.2239,74.3147,74.2148,74.3147,35263.0
2016-08-01 10:50:00,81.82,81.84,81.76,81.81,30050.0,74.3147,74.3329,74.2602,74.3056,30050.0
2016-08-01 11:00:00,81.8,81.9,81.77,81.9,51678.0,74.2966,74.3874,74.2693,74.3874,51678.0
2016-08-01 11:10:00,81.91,81.96,81.9,81.95,54824.0,74.3965,74.4419,74.3874,74.4328,54824.0
2016-08-01 11:20:00,81.95,81.95,81.81,81.82,44799.0,74.4328,74.4328,74.3056,74.3147,44799.0
2016-08-01 11:30:00,81.82,81.88,81.79,81.8,51600.0,74.3147,74.3692,74.2875,74.2966,51600.0
2016-08-01 11:40:00,81.81,81.83,81.79,81.83,61779.0,74.3056,74.3238,74.2875,74.3238,61779.0
2016-08-01 11:50:00,81.82,81.82,81.67,81.69,44919.0,74.3147,74.3147,74.1785,74.1967,44919.0
2016-08-01 12:00:00,81.68,81.69,81.55,81.57,37887.0,74.1876,74.1967,74.0695,74.0877,37887.0
2016-08-01 12:10:00,81.57,81.57,81.46,81.52,112446.0,74.0877,74.0877,73.9878,74.0423,112446.0
2016-08-01 12:20:00,81.51,81.52,81.44,81.51,37456.0,74.0332,74.0423,73.9696,74.0332,37456.0
2016-08-01 12:30:00,81.52,81.64,81.5,81.63,30921.0,74.0423,74.1512,74.0241,74.1422,30921.0
2016-08-01 12:40:00,81.63,81.64,81.58,81.62,37759.0,74.1422,74.1512,74.0967,74.1331,37759.0
2016-08-01 12:50:00,81.62,81.64,81.58,81.61,27117.0,74.1331,74.1512,74.0967,74.124,27117.0
2016-08-01 13:00:00,81.62,81.65,81.53,81.59,50253.0,74.1331,74.1603,74.0513,74.1058,50253.0
2016-08-01 13:10:00,81.58,81.67,81.57,81.66,17973.0,74.0967,74.1785,74.0877,74.1694,17973.0
2016-08-01 13:20:00,81.65,81.71,81.63,81.65,32136.0,74.1603,74.2148,74.1422,74.1603,32136.0
2016-08-01 13:30:00,81.65,81.68,81.62,81.64,19417.0,74.1603,74.1876,74.1331,74.1512,19417.0
2016-08-01 13:40:00,81.63,81.64,81.57,81.61,69184.0,74.1422,74.1512,74.0877,74.124,69184.0
2016-08-01 13:50:00,81.6,81.75,81.56,81.73,101668.0,74.1149,74.2512,74.0786,74.233,101668.0
2016-08-01 14:00:00,81.73,81.78,81.7,81.7,53618.0,74.233,74.2784,74.2057,74.2057,53618.0
2016-08-01 14:10:00,81.7,81.71,81.63,81.67,59568.0,74.2057,74.2148,74.1422,74.1785,59568.0
2016-08-01 14:20:00,81.69,81.77,81.66,81.67,39048.0,74.1967,74.2693,74.1694,74.1785,39048.0
2016-08-01 14:30:00,81.67,81.73,81.66,81.71,32211.0,74.1785,74.233,74.1694,74.2148,32211.0
2016-08-01 14:40:00,81.71,81.77,81.67,81.75,99228.0,74.2148,74.2693,74.1785,74.2512,99228.0
2016-08-01 14:50:00,81.76,81.76,81.7,81.75,31398.0,74.2602,74.2602,74.2057,74.2512,31398.0
2016-08-01 15:00:00,81.74,81.74,81.66,81.66,81163.0,74.2421,74.2421,74.1694,74.1694,81163.0
2016-08-01 15:10:00,81.67,81.77,81.6,81.61,84125.0,74.1785,74.2693,74.1149,74.124,84125.0
2016-08-01 15:20:00,81.61,81.62,81.56,81.58,47533.0,74.124,74.1331,74.0786,74.0967,47533.0
2016-08-01 15:30:00,81.57,81.68,81.57,81.68,97356.0,74.0877,74.1876,74.0877,74.1876,97356.0
2016-08-01 15:40:00,81.68,81.74,81.65,81.69,51687.0,74.1876,74.2421,74.1603,74.1967,51687.0
2016-08-01 15:50:00,81.7,81.72,81.63,81.71,285719.0,74.2057,74.2239,74.1422,74.2148,285719.0
2016-08-02 09:30:00,81.81,81.81,81.13,81.16,177743.0,74.3056,74.3056,73.688,73.7153,177743.0
2016-08-02 09:40:00,81.15,81.2,81.07,81.12,251113.0,73.7062,73.7516,73.6335,73.6789,251113.0
2016-08-02 09:50:00,81.12,81.17,81.06,81.1,147643.0,73.6789,73.7244,73.6244,73.6608,147643.0
2016-08-02 10:00:00,81.09,81.1,80.92,80.92,53917.0,73.6517,73.6608,73.4973,73.4973,53917.0
2016-08-02 10:10:00,80.91,80.92,80.75,80.76,52842.0,73.4882,73.4973,73.3429,73.352,52842.0
2016-08-02 10:20:00,80.76,80.83,80.74,80.74,50168.0,73.352,73.4155,73.3338,73.3338,50168.0
2016-08-02 10:30:00,80.74,80.76,80.61,80.63,42202.0,73.3338,73.352,73.2157,73.2339,42202.0
2016-08-02 10:40:00,80.63,80.63,80.47,80.49,110203.0,73.2339,73.2339,73.0886,73.1067,110203.0
2016-08-02 10:50:00,80.47,80.5,80.42,80.44,116641.0,73.0886,73.1158,73.0432,73.0613,116641.0
2016-08-02 11:00:00,80.44,80.57,80.43,80.57,45889.0,73.0613,73.1794,73.0522,73.1794,45889.0
2016-08-02 11:10:00,80.57,80.61,80.55,80.56,59872.0,73.1794,73.2157,73.1612,73.1703,59872.0
2016-08-02 11:20:00,80.57,80.69,80.55,80.63,50206.0,73.1794,73.2884,73.1612,73.2339,50206.0
2016-08-02 11:30:00,80.61,80.66,80.59,80.6,107907.0,73.2157,73.2611,73.1976,73.2066,107907.0
2016-08-02 11:40:00,80.6,80.67,80.57,80.66,87764.0,73.2066,73.2702,73.1794,73.2611,87764.0
2016-08-02 11:50:00,80.66,80.67,80.51,80.53,195622.0,73.2611,73.2702,73.1249,73.1431,195622.0
2016-08-02 12:00:00,80.52,80.57,80.48,80.56,43655.0,73.134,73.1794,73.0976,73.1703,43655.0
2016-08-02 12:10:00,80.56,80.63,80.54,80.61,71139.0,73.1703,73.2339,73.1521,73.2157,71139.0
2016-08-02 12:20:00,80.61,80.64,80.59,80.62,63234.0,73.2157,73.243,73.1976,73.2248,63234.0
2016-08-02 12:30:00,80.62,80.64,80.55,80.57,18346.0,73.2248,73.243,73.1612,73.1794,18346.0
2016-08-02 12:40:00,80.56,80.64,80.56,80.59,27956.0,73.1703,73.243,73.1703,73.1976,27956.0
2016-08-02 12:50:00,80.59,80.6,80.47,80.5,70694.0,73.1976,73.2066,73.0886,73.1158,70694.0
2016-08-02 13:00:00,80.5,80.52,80.37,80.37,64077.0,73.1158,73.134,72.9977,72.9977,64077.0
2016-08-02 13:10:00,80.37,80.43,80.37,80.41,77523.0,72.9977,73.0522,72.9977,73.0341,77523.0
2016-08-02 13:20:00,80.41,80.48,80.39,80.48,33526.0,73.0341,73.0976,73.0159,73.0976,33526.0
2016-08-02 13:30:00,80.48,80.5,80.43,80.43,82254.0,73.0976,73.1158,73.0522,73.0522,82254.0
2016-08-02 13:40:00,80.43,80.47,80.39,80.46,39336.0,73.0522,73.0886,73.0159,73.0795,39336.0
2016-08-02 13:50:00,80.47,80.48,80.41,80.42,61461.0,73.0886,73.0976,73.0341,73.0432,61461.0
2016-08-02 14:00:00,80.41,80.54,80.4,80.54,112273.0,73.0341,73.1521,73.025,73.1521,112273.0
2016-08-02 14:10:00,80.54,80.6,80.53,80.56,113065.0,73.1521,73.2066,73.1431,73.1703,113065.0
2016-08-02 14:20:00,80.56,80.64,80.53,80.6,44947.0,73.1703,73.243,73.1431,73.2066,44947.0
2016-08-02 14:30:00,80.6,80.62,80.57,80.57,48592.0,73.2066,73.2248,73.1794,73.1794,48592.0
2016-08-02 14:40:00,80.57,80.67,80.57,80.64,94302.0,73.1794,73.2702,73.1794,73.243,94302.0
2016-08-02 14:50:00,80.64,80.66,80.56,80.58,161574.0,73.243,73.2611,73.1703,73.1885,161574.0
2016-08-02 15:00:00,80.58,80.66,80.57,80.62,54672.0,73.1885,73.2611,73.1794,73.2248,54672.0
2016-08-02 15:10:00,80.61,80.61,80.51,80.54,65912.0,73.2157,73.2157,73.1249,73.1521,65912.0
2016-08-02 15:20:00,80.54,80.6,80.53,80.54,67669.0,73.1521,73.2066,73.1431,73.1521,67669.0
2016-08-02 15:30:00,80.54,80.62,80.53,80.6,185983.0,73.1521,73.2248,73.1431,73.2066,185983.0
2016-08-02 15:40:00,80.61,80.65,80.52,80.59,213654.0,73.2157,73.2521,73.134,73.1976,213654.0
2016-08-02 15:50:00,80.59,80.59,80.52,80.54,507551.0,73.1976,73.1976,73.134,73.1521,507551.0
2016-08-03 09:30:00,80.26,80.32,80.09,80.18,268927.0,72.8978,72.9523,72.7434,72.8252,268927.0
2016-08-03 09:40:00,80.19,80.47,80.18,80.45,216492.0,72.8343,73.0886,72.8252,73.0704,216492.0
2016-08-03 09:50:00,80.45,80.49,80.41,80.46,100808.0,73.0704,73.1067,73.0341,73.0795,100808.0
2016-08-03 10:00:00,80.45,80.61,80.4,80.53,112695.0,73.0704,73.2157,73.025,73.1431,112695.0
2016-08-03 10:10:00,80.55,80.68,80.54,80.59,57023.0,73.1612,73.2793,73.1521,73.1976,57023.0
2016-08-03 10:20:00,80.59,80.67,80.55,80.61,124830.0,73.1976,73.2702,73.1612,73.2157,124830.0
2016-08-03 10:30:00,80.6,80.69,80.54,80.64,124415.0,73.2066,73.2884,73.1521,73.243,124415.0
2016-08-03 10:40:00,80.64,80.66,80.58,80.6,35748.0,73.243,73.2611,73.1885,73.2066,35748.0
2016-08-03 10:50:00,80.62,80.67,80.49,80.52,65755.0,73.2248,73.2702,73.1067,73.134,65755.0
2016-08-03 11:00:00,80.52,80.58,80.49,80.53,29766.0,73.134,73.1885,73.1067,73.1431,29766.0
2016-08-03 11:10:00,80.53,80.58,80.51,80.52,45448.0,73.1431,73.1885,73.1249,73.134,45448.0
2016-08-03 11:20:00,80.52,80.58,80.48,80.49,45056.0,73.134,73.1885,73.0976,73.1067,45056.0
2016-08-03 11:30:00,80.49,80.53,80.47,80.49,38265.0,73.1067,73.1431,73.0886,73.1067,38265.0
2016-08-03 11:40:00,80.49,80.5,80.42,80.49,43465.0,73.1067,73.1158,73.0432,73.1067,43465.0
2016-08-03 11:50:00,80.49,80.54,80.48,80.53,29938.0,73.1067,73.1521,73.0976,73.1431,29938.0
2016-08-03 12:00:00,80.53,80.53,80.47,80.49,44255.0,73.1431,73.1431,73.0886,73.1067,44255.0
2016-08-03 12:10:00,80.48,80.51,80.45,80.49,41246.0,73.0976,73.1249,73.0704,73.1067,41246.0
2016-08-03 12:20:00,80.5,80.5,80.44,80.47,15534.0,73.1158,73.1158,73.0613,73.0886,15534.0
2016-08-03 12:30:00,80.47,80.53,80.45,80.53,40433.0,73.0886,73.1431,73.0704,73.1431,40433.0
2016-08-03 12:40:00,80.53,80.6,80.53,80.56,24434.0,73.1431,73.2066,73.1431,73.1703,24434.0
2016-08-03 12:50:00,80.55,80.6,80.55,80.58,34817.0,73.1612,73.2066,73.1612,73.1885,34817.0
2016-08-03 13:00:00,80.58,80.66,80.57,80.64,25448.0,73.1885,73.2611,73.1794,73.243,25448.0
2016-08-03 13:10:00,80.65,80.7,80.64,80.67,14667.0,73.2521,73.2975,73.243,73.2702,14667.0
2016-08-03 13:20:00,80.67,80.69,80.65,80.67,20398.0,73.2702,73.2884,73.2521,73.2702,20398.0
2016-08-03 13:30:00,80.67,80.7,80.66,80.66,36255.0,73.2702,73.2975,73.2611,73.2611,36255.0
2016-08-03 13:40:00,80.66,80.69,80.65,80.67,18044.0,73.2611,73.2884,73.2521,73.2702,18044.0
2016-08-03 13:50:00,80.67,80.68,80.6,80.65,29728.0,73.2702,73.2793,73.2066,73.2521,29728.0
2016-08-03 14:00:00,80.65,80.66,80.61,80.64,37485.0,73.2521,73.2611,73.2157,73.243,37485.0
2016-08-03 14:10:00,80.64,80.67,80.58,80.58,66161.0,73.243,73.2702,73.1885,73.1885,66161.0
2016-08-03 14:20:00,80.58,80.64,80.58,80.58,89999.0,73.1885,73.243,73.1885,73.1885,89999.0
2016-08-03 14:30:00,80.57,80.66,80.56,80.62,39174.0,73.1794,73.2611,73.1703,73.2248,39174.0
2016-08-03 14:40:00,80.61,80.65,80.6,80.62,32046.0,73.2157,73.2521,73.2066,73.2248,32046.0
2016-08-03 14:50:00,80.63,80.69,80.62,80.65,27136.0,73.2339,73.2884,73.2248,73.2521,27136.0
2016-08-03 15:00:00,80.65,80.68,80.64,80.66,41612.0,73.2521,73.2793,73.243,73.2611,41612.0
2016-08-03 15:10:00,80.67,80.67,80.65,80.65,51230.0,73.2702,73.2702,73.2521,73.2521,51230.0
2016-08-03 15:20:00,80.65,80.71,80.62,80.7,116252.0,73.2521,73.3066,73.2248,73.2975,116252.0
2016-08-03 15:30:00,80.7,80.71,80.66,80.69,57165.0,73.2975,73.3066,73.2611,73.2884,57165.0
2016-08-03 15:40:00,80.68,80.69,80.63,80.69,90396.0,73.2793,73.2884,73.2339,73.2884,90396.0
2016-08-03 15:50:00,80.69,80.74,80.65,80.72,445592.0,73.2884,73.3338,73.2521,73.3156,445592.0
2016-08-04 09:30:00,80.61,80.89,80.4,80.82,241402.0,73.2157,73.47,73.025,73.4065,241402.0
2016-08-04 09:40:00,80.84,80.89,80.7,80.78,108195.0,73.4246,73.47,73.2975,73.3701,108195.0
2016-08-04 09:50:00,80.78,80.81,80.6,80.62,43776.0,73.3701,73.3974,73.2066,73.2248,43776.0
2016-08-04 10:00:00,80.62,80.63,80.43,80.44,61938.0,73.2248,73.2339,73.0522,73.0613,61938.0
2016-08-04 10:10:00,80.45,80.6,80.44,80.58,53840.0,73.0704,73.2066,73.0613,73.1885,53840.0
2016-08-04 10:20:00,80.6,80.61,80.53,80.59,59936.0,73.2066,73.2157,73.1431,73.1976,59936.0
2016-08-04 10:30:00,80.6,80.75,80.6,80.73,69635.0,73.2066,73.3429,73.2066,73.3247,69635.0
2016-08-04 10:40:00,80.73,80.75,80.63,80.65,22128.0,73.3247,73.3429,73.2339,73.2521,22128.0
2016-08-04 10:50:00,80.65,80.81,80.64,80.79,54302.0,73.2521,73.3974,73.243,73.3792,54302.0
2016-08-04 11:00:00,80.78,80.79,80.74,80.75,26425.0,73.3701,73.3792,73.3338,73.3429,26425.0
2016-08-04 11:10:00,80.76,80.78,80.65,80.71,29609.0,73.352,73.3701,73.2521,73.3066,29609.0
2016-08-04 11:20:00,80.72,80.78,80.71,80.73,37101.0,73.3156,73.3701,73.3066,73.3247,37101.0
2016-08-04 11:30:00,80.73,80.76,80.7,80.76,54902.0,73.3247,73.352,73.2975,73.352,54902.0
2016-08-04 11:40:00,80.76,80.77,80.7,80.72,121827.0,73.352,73.361,73.2975,73.3156,121827.0
2016-08-04 11:50:00,80.73,80.79,80.71,80.78,68776.0,73.3247,73.3792,73.3066,73.3701,68776.0
2016-08-04 12:00:00,80.78,80.86,80.76,80.84,86466.0,73.3701,73.4428,73.352,73.4246,86466.0
2016-08-04 12:10:00,80.84,80.85,80.77,80.77,36218.0,73.4246,73.4337,73.361,73.361,36218.0
2016-08-04 12:20:00,80.78,80.79,80.75,80.77,48634.0,73.3701,73.3792,73.3429,73.361,48634.0
2016-08-04 12:30:00,80.76,80.76,80.7,80.71,30232.0,73.352,73.352,73.2975,73.3066,30232.0
2016-08-04 12:40:00,80.7,80.72,80.69,80.7,15600.0,73.2975,73.3156,73.2884,73.2975,15600.0
2016-08-04 12:50:00,80.71,80.74,80.65,80.65,15176.0,73.3066,73.3338,73.2521,73.2521,15176.0
2016-08-04 13:00:00,80.64,80.66,80.6,80.63,21208.0,73.243,73.2611,73.2066,73.2339,21208.0
2016-08-04 13:10:00,80.63,80.64,80.56,80.61,32963.0,73.2339,73.243,73.1703,73.2157,32963.0
2016-08-04 13:20:00,80.61,80.63,80.56,80.61,57032.0,73.2157,73.2339,73.1703,73.2157,57032.0
2016-08-04 13:30:00,80.62,80.63,80.59,80.63,30283.0,73.2248,73.2339,73.1976,73.2339,30283.0
2016-08-04 13:40:00,80.63,80.68,80.61,80.68,47689.0,73.2339,73.2793,73.2157,73.2793,47689.0
2016-08-04 13:50:00,80.67,80.7,80.65,80.69,30148.0,73.2702,73.2975,73.2521,73.2884,30148.0
2016-08-04 14:00:00,80.69,80.74,80.69,80.71,18126.0,73.2884,73.3338,73.2884,73.3066,18126.0
2016-08-04 14:10:00,80.72,80.73,80.58,80.59,24686.0,73.3156,73.3247,73.1885,73.1976,24686.0
2016-08-04 14:20:00,80.59,80.64,80.59,80.63,15784.0,73.1976,73.243,73.1976,73.2339,15784.0
2016-08-04 14:30:00,80.63,80.65,80.6,80.61,29509.0,73.2339,73.2521,73.2066,73.2157,29509.0
2016-08-04 14:40:00,80.6,80.67,80.59,80.66,19873.0,73.2066,73.2702,73.1976,73.2611,19873.0
2016-08-04 14:50:00,80.66,80.69,80.65,80.67,16471.0,73.2611,73.2884,73.2521,73.2702,16471.0
2016-08-04 15:00:00,80.67,80.68,80.64,80.66,28593.0,73.2702,73.2793,73.243,73.2611,28593.0
2016-08-04 15:10:00,80.65,80.67,80.64,80.67,34403.0,73.2521,73.2702,73.243,73.2702,34403.0
2016-08-04 15:20:00,80.67,80.68,80.63,80.67,60842.0,73.2702,73.2793,73.2339,73.2702,60842.0
2016-08-04 15:30:00,80.67,80.72,80.66,80.71,54246.0,73.2702,73.3156,73.2611,73.3066,54246.0
2016-08-04 15:40:00,80.72,80.74,80.68,80.71,124657.0,73.3156,73.3338,73.2793,73.3066,124657.0
2016-08-04 15:50:00,80.7,80.73,80.67,80.71,171853.0,73.2975,73.3247,73.2702,73.3066,171853.0
2016-08-05 09:30:00,81.2,81.45,80.88,81.4,223968.0,73.7516,73.9787,73.461,73.9333,223968.0
2016-08-05 09:40:00,81.41,81.57,81.41,81.53,164614.0,73.9423,74.0877,73.9423,74.0513,164614.0
2016-08-05 09:50:00,81.54,81.64,81.54,81.58,57184.0,74.0604,74.1512,74.0604,74.0967,57184.0
2016-08-05 10:00:00,81.59,81.66,81.5,81.51,130127.0,74.1058,74.1694,74.0241,74.0332,130127.0
2016-08-05 10:10:00,81.51,81.63,81.49,81.58,123760.0,74.0332,74.1422,74.015,74.0967,123760.0
2016-08-05 10:20:00,81.58,81.6,81.52,81.56,76348.0,74.0967,74.1149,74.0423,74.0786,76348.0
2016-08-05 10:30:00,81.57,81.62,81.55,81.57,45917.0,74.0877,74.1331,74.0695,74.0877,45917.0
2016-08-05 10:40:00,81.57,81.61,81.51,81.52,35576.0,74.0877,74.124,74.0332,74.0423,35576.0
2016-08-05 10:50:00,81.52,81.59,81.52,81.58,36044.0,74.0423,74.1058,74.0423,74.0967,36044.0
2016-08-05 11:00:00,81.58,81.61,81.58,81.59,79236.0,74.0967,74.124,74.0967,74.1058,79236.0
2016-08-05 11:10:00,81.58,81.61,81.54,81.6,47440.0,74.0967,74.124,74.0604,74.1149,47440.0
2016-08-05 11:20:00,81.59,81.63,81.57,81.61,22923.0,74.1058,74.1422,74.0877,74.124,22923.0
2016-08-05 11:30:00,81.62,81.69,81.62,81.64,55024.0,74.1331,74.1967,74.1331,74.1512,55024.0
2016-08-05 11:40:00,81.65,81.66,81.61,81.62,44934.0,74.1603,74.1694,74.124,74.1331,44934.0
2016-08-05 11:50:00,81.63,81.63,81.56,81.58,55687.0,74.1422,74.1422,74.0786,74.0967,55687.0
2016-08-05 12:00:00,81.59,81.62,81.56,81.62,22923.0,74.1058,74.1331,74.0786,74.1331,22923.0
2016-08-05 12:10:00,81.62,81.63,81.6,81.6,13104.0,74.1331,74.1422,74.1149,74.1149,13104.0
2016-08-05 12:20:00,81.59,81.61,81.57,81.61,14807.0,74.1058,74.124,74.0877,74.124,14807.0
2016-08-05 12:30:00,81.6,81.62,81.59,81.59,44667.0,74.1149,74.1331,74.1058,74.1058,44667.0
2016-08-05 12:40:00,81.59,81.62,81.59,81.6,16076.0,74.1058,74.1331,74.1058,74.1149,16076.0
2016-08-05 12:50:00,81.6,81.61,81.57,81.57,49894.0,74.1149,74.124,74.0877,74.0877,49894.0
2016-08-05 13:00:00,81.56,81.61,81.56,81.57,32629.0,74.0786,74.124,74.0786,74.0877,32629.0
2016-08-05 13:10:00,81.57,81.6,81.56,81.59,50268.0,74.0877,74.1149,74.0786,74.1058,50268.0
2016-08-05 13:20:00,81.59,81.59,81.54,81.56,37733.0,74.1058,74.1058,74.0604,74.0786,37733.0
2016-08-05 13:30:00,81.55,81.58,81.54,81.56,76935.0,74.0695,74.0967,74.0604,74.0786,76935.0
2016-08-05 13:40:00,81.56,81.6,81.54,81.57,71522.0,74.0786,74.1149,74.0604,74.0877,71522.0
2016-08-05 13:50:00,81.58,81.62,81.57,81.6,57004.0,74.0967,74.1331,74.0877,74.1149,57004.0
2016-08-05 14:00:00,81.61,81.62,81.58,81.6,48470.0,74.124,74.1331,74.0967,74.1149,48470.0
2016-08-05 14:10:00,81.59,81.61,81.57,81.57,44084.0,74.1058,74.124,74.0877,74.0877,44084.0
2016-08-05 14:20:00,81.57,81.59,81.53,81.54,57984.0,74.0877,74.1058,74.0513,74.0604,57984.0
2016-08-05 14:30:00,81.54,81.6,81.53,81.59,42072.0,74.0604,74.1149,74.0513,74.1058,42072.0
2016-08-05 14:40:00,81.58,81.59,81.52,81.54,33695.0,74.0967,74.1058,74.0423,74.0604,33695.0
2016-08-05 14:50:00,81.54,81.58,81.53,81.56,66274.0,74.0604,74.0967,74.0513,74.0786,66274.0
2016-08-05 15:00:00,81.57,81.63,81.56,81.62,41421.0,74.0877,74.1422,74.0786,74.1331,41421.0
2016-08-05 15:10:00,81.62,81.66,81.61,81.64,95845.0,74.1331,74.1694,74.124,74.1512,95845.0
2016-08-05 15:20:00,81.64,81.64,81.57,81.61,149984.0,74.1512,74.1512,74.0877,74.124,149984.0
2016-08-05 15:30:00,81.6,81.61,81.57,81.58,168045.0,74.1149,74.124,74.0877,74.0967,168045.0
2016-08-05 15:40:00,81.59,81.61,81.53,81.54,181537.0,74.1058,74.124,74.0513,74.0604,181537.0
2016-08-05 15:50:00,81.54,81.57,81.53,81.56,547333.0,74.0604,74.0877,74.0513,74.0786,547333.0
2016-08-08 09:30:00,81.63,81.77,81.58,81.64,141772.0,74.1422,74.2693,74.0967,74.1512,141772.0
2016-08-08 09:40:00,81.65,81.66,81.46,81.47,109722.0,74.1603,74.1694,73.9878,73.9968,109722.0
2016-08-08 09:50:00,81.48,81.48,81.34,81.39,86741.0,74.0059,74.0059,73.8788,73.9242,86741.0
2016-08-08 10:00:00,81.4,81.42,81.34,81.4,65069.0,73.9333,73.9514,73.8788,73.9333,65069.0
2016-08-08 10:10:00,81.4,81.41,81.3,81.3,44060.0,73.9333,73.9423,73.8424,73.8424,44060.0
2016-08-08 10:20:00,81.29,81.29,81.23,81.24,137405.0,73.8333,73.8333,73.7789,73.7879,137405.0
2016-08-08 10:30:00,81.24,81.29,81.23,81.26,109815.0,73.7879,73.8333,73.7789,73.8061,109815.0
2016-08-08 10:40:00,81.27,81.32,81.26,81.29,41064.0,73.8152,73.8606,73.8061,73.8333,41064.0
2016-08-08 10:50:00,81.29,81.34,81.26,81.33,35710.0,73.8333,73.8788,73.8061,73.8697,35710.0
2016-08-08 11:00:00,81.33,81.35,81.31,81.32,28846.0,73.8697,73.8878,73.8515,73.8606,28846.0
2016-08-08 11:10:00,81.31,81.31,81.26,81.29,20739.0,73.8515,73.8515,73.8061,73.8333,20739.0
2016-08-08 11:20:00,81.29,81.38,81.29,81.36,25577.0,73.8333,73.9151,73.8333,73.8969,25577.0
2016-08-08 11:30:00,81.36,81.39,81.35,81.39,35098.0,73.8969,73.9242,73.8878,73.9242,35098.0
2016-08-08 11:40:00,81.4,81.42,81.38,81.4,24307.0,73.9333,73.9514,73.9151,73.9333,24307.0
2016-08-08 11:50:00,81.4,81.42,81.34,81.34,44291.0,73.9333,73.9514,73.8788,73.8788,44291.0
2016-08-08 12:00:00,81.34,81.37,81.33,81.33,21688.0,73.8788,73.906,73.8697,73.8697,21688.0
2016-08-08 12:10:00,81.33,81.34,81.3,81.33,15003.0,73.8697,73.8788,73.8424,73.8697,15003.0
2016-08-08 12:20:00,81.32,81.33,81.31,81.31,25086.0,73.8606,73.8697,73.8515,73.8515,25086.0
2016-08-08 12:30:00,81.31,81.36,81.31,81.35,25715.0,73.8515,73.8969,73.8515,73.8878,25715.0
2016-08-08 12:40:00,81.35,81.36,81.28,81.33,47346.0,73.8878,73.8969,73.8243,73.8697,47346.0
2016-08-08 12:50:00,81.32,81.37,81.32,81.37,123400.0,73.8606,73.906,73.8606,73.906,123400.0
2016-08-08 13:00:00,81.37,81.38,81.34,81.37,59388.0,73.906,73.9151,73.8788,73.906,59388.0
2016-08-08 13:10:00,81.37,81.41,81.35,81.4,15707.0,73.906,73.9423,73.8878,73.9333,15707.0
2016-08-08 13:20:00,81.4,81.42,81.37,81.42,17704.0,73.9333,73.9514,73.906,73.9514,17704.0
2016-08-08 13:30:00,81.43,81.43,81.36,81.38,25605.0,73.9605,73.9605,73.8969,73.9151,25605.0
2016-08-08 13:40:00,81.38,81.38,81.35,81.36,28326.0,73.9151,73.9151,73.8878,73.8969,28326.0
2016-08-08 13:50:00,81.36,81.36,81.33,81.36,12933.0,73.8969,73.8969,73.8697,73.8969,12933.0
2016-08-08 14:00:00,81.35,81.37,81.34,81.34,18475.0,73.8878,73.906,73.8788,73.8788,18475.0
2016-08-08 14:10:00,81.33,81.34,81.25,81.28,81404.0,73.8697,73.8788,73.797,73.8243,81404.0
2016-08-08 14:20:00,81.27,81.28,81.24,81.26,29229.0,73.8152,73.8243,73.7879,73.8061,29229.0
2016-08-08 14:30:00,81.26,81.3,81.25,81.29,49955.0,73.8061,73.8424,73.797,73.8333,49955.0
2016-08-08 14:40:00,81.29,81.31,81.27,81.3,22499.0,73.8333,73.8515,73.8152,73.8424,22499.0
2016-08-08 14:50:00,81.31,81.31,81.27,81.27,34385.0,73.8515,73.8515,73.8152,73.8152,34385.0
2016-08-08 15:00:00,81.27,81.28,81.24,81.27,124021.0,73.8152,73.8243,73.7879,73.8152,124021.0
2016-08-08 15:10:00,81.27,81.28,81.25,81.26,50747.0,73.8152,73.8243,73.797,73.8061,50747.0
2016-08-08 15:20:00,81.26,81.27,81.24,81.26,101362.0,73.8061,73.8152,73.7879,73.8061,101362.0
2016-08-08 15:30:00,81.26,81.27,81.23,81.24,82118.0,73.8061,73.8152,73.7789,73.7879,82118.0
2016-08-08 15:40:00,81.24,81.27,81.23,81.27,75513.0,73.7879,73.8152,73.7789,73.8152,75513.0
2016-08-08 15:50:00,81.27,81.31,81.24,81.29,390084.0,73.8152,73.8515,73.7879,73.8333,390084.0
2016-08-09 09:30:00,81.14,81.36,81.09,81.12,434517.0,73.6971,73.8969,73.6517,73.6789,434517.0
2016-08-09 09:40:00,81.12,81.17,81.06,81.17,183388.0,73.6789,73.7244,73.6244,73.7244,183388.0
2016-08-09 09:50:00,81.18,81.32,81.18,81.29,57943.0,73.7334,73.8606,73.7334,73.8333,57943.0
2016-08-09 10:00:00,81.29,81.29,81.18,81.21,168775.0,73.8333,73.8333,73.7334,73.7607,168775.0
2016-08-09 10:10:00,81.22,81.38,81.22,81.34,72669.0,73.7698,73.9151,73.7698,73.8788,72669.0
2016-08-09 10:20:00,81.34,81.35,81.26,81.32,34849.0,73.8788,73.8878,73.8061,73.8606,34849.0
2016-08-09 10:30:00,81.33,81.37,81.3,81.35,70170.0,73.8697,73.906,73.8424,73.8878,70170.0
2016-08-09 10:40:00,81.35,81.39,81.31,81.38,32377.0,73.8878,73.9242,73.8515,73.9151,32377.0
2016-08-09 10:50:00,81.38,81.38,81.28,81.32,52944.0,73.9151,73.9151,73.8243,73.8606,52944.0
2016-08-09 11:00:00,81.32,81.39,81.32,81.37,38140.0,73.8606,73.9242,73.8606,73.906,38140.0
2016-08-09 11:10:00,81.37,81.42,81.36,81.4,21944.0,73.906,73.9514,73.8969,73.9333,21944.0
2016-08-09 11:20:00,81.4,81.4,81.36,81.39,52598.0,73.9333,73.9333,73.8969,73.9242,52598.0
2016-08-09 11:30:00,81.38,81.39,81.35,81.35,23439.0,73.9151,73.9242,73.8878,73.8878,23439.0
2016-08-09 11:40:00,81.35,81.39,81.34,81.38,43551.0,73.8878,73.9242,73.8788,73.9151,43551.0
2016-08-09 11:50:00,81.38,81.44,81.37,81.42,28966.0,73.9151,73.9696,73.906,73.9514,28966.0
2016-08-09 12:00:00,81.43,81.47,81.41,81.46,81734.0,73.9605,73.9968,73.9423,73.9878,81734.0
2016-08-09 12:10:00,81.45,81.46,81.36,81.37,95203.0,73.9787,73.9878,73.8969,73.906,95203.0
2016-08-09 12:20:00,81.37,81.37,81.26,81.27,167846.0,73.906,73.906,73.8061,73.8152,167846.0
2016-08-09 12:30:00,81.27,81.28,81.19,81.23,175015.0,73.8152,73.8243,73.7425,73.7789,175015.0
2016-08-09 12:40:00,81.23,81.26,81.22,81.22,221383.0,73.7789,73.8061,73.7698,73.7698,221383.0
2016-08-09 12:50:00,81.22,81.24,81.2,81.21,266927.0,73.7698,73.7879,73.7516,73.7607,266927.0
2016-08-09 13:00:00,81.21,81.25,81.21,81.22,322599.0,73.7607,73.797,73.7607,73.7698,322599.0
2016-08-09 13:10:00,81.22,81.24,81.2,81.21,436343.0,73.7698,73.7879,73.7516,73.7607,436343.0
2016-08-09 13:20:00,81.21,81.23,81.13,81.15,338322.0,73.7607,73.7789,73.688,73.7062,338322.0
2016-08-09 13:30:00,81.15,81.2,81.14,81.14,228064.0,73.7062,73.7516,73.6971,73.6971,228064.0
2016-08-09 13:40:00,81.14,81.14,81.06,81.09,191792.0,73.6971,73.6971,73.6244,73.6517,191792.0
2016-08-09 13:50:00,81.09,81.09,81.05,81.08,262490.0,73.6517,73.6517,73.6154,73.6426,262490.0
2016-08-09 14:00:00,81.08,81.09,81.03,81.06,282542.0,73.6426,73.6517,73.5972,73.6244,282542.0
2016-08-09 14:10:00,81.05,81.07,80.99,81.06,650055.0,73.6154,73.6335,73.5609,73.6244,650055.0
2016-08-09 14:20:00,81.05,81.06,80.99,81.0,216063.0,73.6154,73.6244,73.5609,73.57,216063.0
2016-08-09 14:30:00,81.0,81.01,80.9,80.94,232696.0,73.57,73.579,73.4791,73.5155,232696.0
2016-08-09 14:40:00,80.94,80.96,80.92,80.94,255842.0,73.5155,73.5336,73.4973,73.5155,255842.0
2016-08-09 14:50:00,80.95,81.01,80.95,80.99,244584.0,73.5245,73.579,73.5245,73.5609,244584.0
2016-08-09 15:00:00,80.99,81.01,80.96,80.99,218429.0,73.5609,73.579,73.5336,73.5609,218429.0
2016-08-09 15:10:00,81.0,81.01,80.94,80.96,159714.0,73.57,73.579,73.5155,73.5336,159714.0
2016-08-09 15:20:00,80.96,81.03,80.96,81.01,170583.0,73.5336,73.5972,73.5336,73.579,170583.0
2016-08-09 15:30:00,81.01,81.05,80.98,81.05,120270.0,73.579,73.6154,73.5518,73.6154,120270.0
2016-08-09 15:40:00,81.05,81.05,81.0,81.04,216601.0,73.6154,73.6154,73.57,73.6063,216601.0
2016-08-09 15:50:00,81.04,81.05,80.98,81.03,223151.0,73.6063,73.6154,73.5518,73.5972,223151.0
2016-08-10 09:30:00,81.09,81.28,81.09,81.22,315984.0,73.6517,73.8243,73.6517,73.7698,315984.0
2016-08-10 09:40:00,81.22,81.29,81.1,81.29,136667.0,73.7698,73.8333,73.6608,73.8333,136667.0
2016-08-10 09:50:00,81.28,81.34,81.13,81.13,102956.0,73.8243,73.8788,73.688,73.688,102956.0
2016-08-10 10:00:00,81.13,81.36,81.13,81.36,424785.0,73.688,73.8969,73.688,73.8969,424785.0
2016-08-10 10:10:00,81.37,81.39,81.32,81.34,48303.0,73.906,73.9242,73.8606,73.8788,48303.0
2016-08-10 10:20:00,81.35,81.47,81.35,81.36,81497.0,73.8878,73.9968,73.8878,73.8969,81497.0
2016-08-10 10:30:00,81.35,81.4,81.33,81.33,25209.0,73.8878,73.9333,73.8697,73.8697,25209.0
2016-08-10 10:40:00,81.32,81.43,81.3,81.42,34435.0,73.8606,73.9605,73.8424,73.9514,34435.0
2016-08-10 10:50:00,81.42,81.44,81.37,81.38,36277.0,73.9514,73.9696,73.906,73.9151,36277.0
2016-08-10 11:00:00,81.41,81.44,81.37,81.37,38141.0,73.9423,73.9696,73.906,73.906,38141.0
2016-08-10 11:10:00,81.37,81.37,81.11,81.12,80581.0,73.906,73.906,73.6699,73.6789,80581.0
2016-08-10 11:20:00,81.12,81.18,81.08,81.15,101948.0,73.6789,73.7334,73.6426,73.7062,101948.0
2016-08-10 11:30:00,81.16,81.16,81.06,81.13,62397.0,73.7153,73.7153,73.6244,73.688,62397.0
2016-08-10 11:40:00,81.13,81.13,81.06,81.11,42027.0,73.688,73.688,73.6244,73.6699,42027.0
2016-08-10 11:50:00,81.11,81.14,81.09,81.11,27318.0,73.6699,73.6971,73.6517,73.6699,27318.0
2016-08-10 12:00:00,81.11,81.23,81.07,81.22,76258.0,73.6699,73.7789,73.6335,73.7698,76258.0
2016-08-10 12:10:00,81.22,81.24,81.18,81.24,86921.0,73.7698,73.7879,73.7334,73.7879,86921.0
2016-08-10 12:20:00,81.24,81.28,81.22,81.26,29590.0,73.7879,73.8243,73.7698,73.8061,29590.0
2016-08-10 12:30:00,81.26,81.26,81.23,81.25,77080.0,73.8061,73.8061,73.7789,73.797,77080.0
2016-08-10 12:40:00,81.25,81.27,81.22,81.25,29425.0,73.797,73.8152,73.7698,73.797,29425.0
2016-08-10 12:50:00,81.25,81.3,81.25,81.29,25439.0,73.797,73.8424,73.797,73.8333,25439.0
2016-08-10 13:00:00,81.3,81.32,81.29,81.3,77289.0,73.8424,73.8606,73.8333,73.8424,77289.0
2016-08-10 13:10:00,81.3,81.3,81.22,81.23,95650.0,73.8424,73.8424,73.7698,73.7789,95650.0
2016-08-10 13:20:00,81.22,81.25,81.21,81.25,78233.0,73.7698,73.797,73.7607,73.797,78233.0
2016-08-10 13:30:00,81.24,81.25,81.19,81.21,86044.0,73.7879,73.797,73.7425,73.7607,86044.0
2016-08-10 13:40:00,81.21,81.26,81.21,81.23,113066.0,73.7607,73.8061,73.7607,73.7789,113066.0
2016-08-10 13:50:00,81.23,81.25,81.19,81.19,71992.0,73.7789,73.797,73.7425,73.7425,71992.0
2016-08-10 14:00:00,81.18,81.25,81.18,81.2,31295.0,73.7334,73.797,73.7334,73.7516,31295.0
2016-08-10 14:10:00,81.2,81.22,81.12,81.12,54728.0,73.7516,73.7698,73.6789,73.6789,54728.0
2016-08-10 14:20:00,81.13,81.16,81.09,81.1,57832.0,73.688,73.7153,73.6517,73.6608,57832.0
2016-08-10 14:30:00,81.1,81.14,81.09,81.13,15620.0,73.6608,73.6971,73.6517,73.688,15620.0
2016-08-10 14:40:00,81.13,81.19,81.12,81.18,17923.0,73.688,73.7425,73.6789,73.7334,17923.0
2016-08-10 14:50:00,81.17,81.19,81.15,81.18,17998.0,73.7244,73.7425,73.7062,73.7334,17998.0
2016-08-10 15:00:00,81.19,81.21,81.15,81.2,19705.0,73.7425,73.7607,73.7062,73.7516,19705.0
2016-08-10 15:10:00,81.2,81.26,81.2,81.26,124901.0,73.7516,73.8061,73.7516,73.8061,124901.0
2016-08-10 15:20:00,81.25,81.3,81.23,81.25,50840.0,73.797,73.8424,73.7789,73.797,50840.0
2016-08-10 15:30:00,81.25,81.27,81.2,81.2,55987.0,73.797,73.8152,73.7516,73.7516,55987.0
2016-08-10 15:40:00,81.2,81.24,81.14,81.16,115851.0,73.7516,73.7879,73.6971,73.7153,115851.0
2016-08-10 15:50:00,81.16,81.23,81.13,81.22,175797.0,73.7153,73.7789,73.688,73.7698,175797.0
2016-08-11 09:30:00,81.66,82.11,81.63,81.9,441179.0,74.1694,74.5781,74.1422,74.3874,441179.0
2016-08-11 09:40:00,81.92,81.96,81.75,81.77,208853.0,74.4056,74.4419,74.2512,74.2693,208853.0
2016-08-11 09:50:00,81.78,81.86,81.71,81.71,91771.0,74.2784,74.3511,74.2148,74.2148,91771.0
2016-08-11 10:00:00,81.71,81.77,81.65,81.65,71996.0,74.2148,74.2693,74.1603,74.1603,71996.0
2016-08-11 10:10:00,81.66,81.74,81.63,81.71,121941.0,74.1694,74.2421,74.1422,74.2148,121941.0
2016-08-11 10:20:00,81.72,81.74,81.67,81.7,55119.0,74.2239,74.2421,74.1785,74.2057,55119.0
2016-08-11 10:30:00,81.71,81.86,81.69,81.84,95860.0,74.2148,74.3511,74.1967,74.3329,95860.0
2016-08-11 10:40:00,81.84,81.94,81.82,81.91,63263.0,74.3329,74.4237,74.3147,74.3965,63263.0
2016-08-11 10:50:00,81.91,81.94,81.83,81.89,111776.0,74.3965,74.4237,74.3238,74.3783,111776.0
2016-08-11 11:00:00,81.89,81.9,81.86,81.88,60727.0,74.3783,74.3874,74.3511,74.3692,60727.0
2016-08-11 11:10:00,81.88,81.89,81.84,81.87,56493.0,74.3692,74.3783,74.3329,74.3601,56493.0
2016-08-11 11:20:00,81.87,81.9,81.85,81.89,53983.0,74.3601,74.3874,74.342,74.3783,53983.0
2016-08-11 11:30:00,81.89,81.98,81.88,81.95,58709.0,74.3783,74.4601,74.3692,74.4328,58709.0
2016-08-11 11:40:00,81.95,81.97,81.92,81.95,31012.0,74.4328,74.451,74.4056,74.4328,31012.0
2016-08-11 11:50:00,81.95,81.98,81.92,81.96,45297.0,74.4328,74.4601,74.4056,74.4419,45297.0
2016-08-11 12:00:00,81.97,81.97,81.92,81.92,36887.0,74.451,74.451,74.4056,74.4056,36887.0
2016-08-11 12:10:00,81.92,81.93,81.86,81.87,34516.0,74.4056,74.4146,74.3511,74.3601,34516.0
2016-08-11 12:20:00,81.88,81.94,81.87,81.89,31781.0,74.3692,74.4237,74.3601,74.3783,31781.0
2016-08-11 12:30:00,81.91,81.92,81.88,81.88,28322.0,74.3965,74.4056,74.3692,74.3692,28322.0
2016-08-11 12:40:00,81.89,81.91,81.88,81.9,24181.0,74.3783,74.3965,74.3692,74.3874,24181.0
2016-08-11 12:50:00,81.9,81.94,81.9,81.93,24902.0,74.3874,74.4237,74.3874,74.4146,24902.0
2016-08-11 13:00:00,81.94,81.99,81.92,81.98,51029.0,74.4237,74.4691,74.4056,74.4601,51029.0
2016-08-11 13:10:00,81.98,81.99,81.95,81.95,43770.0,74.4601,74.4691,74.4328,74.4328,43770.0
2016-08-11 13:20:00,81.95,81.97,81.93,81.94,43162.0,74.4328,74.451,74.4146,74.4237,43162.0
2016-08-11 13:30:00,81.94,81.95,81.92,81.93,36807.0,74.4237,74.4328,74.4056,74.4146,36807.0
2016-08-11 13:40:00,81.94,82.0,81.93,81.98,42314.0,74.4237,74.4782,74.4146,74.4601,42314.0
2016-08-11 13:50:00,81.99,82.01,81.98,81.99,56287.0,74.4691,74.4873,74.4601,74.4691,56287.0
2016-08-11 14:00:00,81.99,82.05,81.98,82.03,89380.0,74.4691,74.5236,74.4601,74.5055,89380.0
2016-08-11 14:10:00,82.03,82.06,82.02,82.03,111421.0,74.5055,74.5327,74.4964,74.5055,111421.0
2016-08-11 14:20:00,82.04,82.07,82.02,82.05,75775.0,74.5146,74.5418,74.4964,74.5236,75775.0
2016-08-11 14:30:00,82.04,82.06,82.02,82.02,42121.0,74.5146,74.5327,74.4964,74.4964,42121.0
2016-08-11 14:40:00,82.02,82.06,82.01,82.03,30453.0,74.4964,74.5327,74.4873,74.5055,30453.0
2016-08-11 14:50:00,82.04,82.08,81.96,82.0,51222.0,74.5146,74.5509,74.4419,74.4782,51222.0
2016-08-11 15:00:00,82.01,82.03,81.98,82.01,39933.0,74.4873,74.5055,74.4601,74.4873,39933.0
2016-08-11 15:10:00,82.0,82.04,82.0,82.03,140033.0,74.4782,74.5146,74.4782,74.5055,140033.0
2016-08-11 15:20:00,82.03,82.05,82.01,82.04,63429.0,74.5055,74.5236,74.4873,74.5146,63429.0
2016-08-11 15:30:00,82.03,82.09,82.03,82.08,103253.0,74.5055,74.56,74.5055,74.5509,103253.0
2016-08-11 15:40:00,82.08,82.14,82.07,82.12,193482.0,74.5509,74.6054,74.5418,74.5872,193482.0
2016-08-11 15:50:00,82.12,82.12,82.05,82.05,482119.0,74.5872,74.5872,74.5236,74.5236,482119.0
2016-08-12 09:30:00,81.87,81.96,81.42,81.85,207538.0,74.3601,74.4419,73.9514,74.342,207538.0
2016-08-12 09:40:00,81.85,81.95,81.82,81.94,81423.0,74.342,74.4328,74.3147,74.4237,81423.0
2016-08-12 09:50:00,81.93,82.03,81.88,82.03,63299.0,74.4146,74.5055,74.3692,74.5055,63299.0
2016-08-12 10:00:00,82.04,82.12,82.0,82.1,59028.0,74.5146,74.5872,74.4782,74.569,59028.0
2016-08-12 10:10:00,82.1,82.13,82.05,82.13,50142.0,74.569,74.5963,74.5236,74.5963,50142.0
2016-08-12 10:20:00,82.12,82.15,82.06,82.1,35254.0,74.5872,74.6145,74.5327,74.569,35254.0
2016-08-12 10:30:00,82.11,82.15,82.09,82.09,35392.0,74.5781,74.6145,74.56,74.56,35392.0
2016-08-12 10:40:00,82.09,82.17,82.07,82.17,27588.0,74.56,74.6326,74.5418,74.6326,27588.0
2016-08-12 10:50:00,82.17,82.2,82.13,82.16,60450.0,74.6326,74.6599,74.5963,74.6235,60450.0
2016-08-12 11:00:00,82.16,82.19,82.14,82.14,81489.0,74.6235,74.6508,74.6054,74.6054,81489.0
2016-08-12 11:10:00,82.14,82.15,82.11,82.11,20283.0,74.6054,74.6145,74.5781,74.5781,20283.0
2016-08-12 11:20:00,82.11,82.13,82.09,82.12,35244.0,74.5781,74.5963,74.56,74.5872,35244.0
2016-08-12 11:30:00,82.13,82.14,82.04,82.04,32660.0,74.5963,74.6054,74.5146,74.5146,32660.0
2016-08-12 11:40:00,82.04,82.05,82.0,82.01,33228.0,74.5146,74.5236,74.4782,74.4873,33228.0
2016-08-12 11:50:00,82.02,82.05,81.98,82.04,37262.0,74.4964,74.5236,74.4601,74.5146,37262.0
2016-08-12 12:00:00,82.03,82.07,81.95,81.97,92167.0,74.5055,74.5418,74.4328,74.451,92167.0
2016-08-12 12:10:00,81.98,82.0,81.92,81.92,37841.0,74.4601,74.4782,74.4056,74.4056,37841.0
2016-08-12 12:20:00,81.93,82.0,81.93,81.97,49915.0,74.4146,74.4782,74.4146,74.451,49915.0
2016-08-12 12:30:00,81.97,82.02,81.97,82.01,24908.0,74.451,74.4964,74.451,74.4873,24908.0
2016-08-12 12:40:00,82.02,82.03,81.99,82.0,18074.0,74.4964,74.5055,74.4691,74.4782,18074.0
2016-08-12 12:50:00,82.0,82.0,81.95,81.95,19083.0,74.4782,74.4782,74.4328,74.4328,19083.0
2016-08-12 13:00:00,81.95,81.96,81.83,81.85,137500.0,74.4328,74.4419,74.3238,74.342,137500.0
2016-08-12 13:10:00,81.85,81.88,81.84,81.87,55743.0,74.342,74.3692,74.3329,74.3601,55743.0
2016-08-12 13:20:00,81.88,81.9,81.86,81.9,12341.0,74.3692,74.3874,74.3511,74.3874,12341.0
2016-08-12 13:30:00,81.9,81.9,81.87,81.87,58943.0,74.3874,74.3874,74.3601,74.3601,58943.0
2016-08-12 13:40:00,81.87,81.9,81.85,81.86,36672.0,74.3601,74.3874,74.342,74.3511,36672.0
2016-08-12 13:50:00,81.86,81.88,81.84,81.84,30653.0,74.3511,74.3692,74.3329,74.3329,30653.0
2016-08-12 14:00:00,81.84,81.88,81.82,81.88,41177.0,74.3329,74.3692,74.3147,74.3692,41177.0
2016-08-12 14:10:00,81.89,81.93,81.89,81.91,27047.0,74.3783,74.4146,74.3783,74.3965,27047.0
2016-08-12 14:20:00,81.91,81.95,81.9,81.93,45337.0,74.3965,74.4328,74.3874,74.4146,45337.0
2016-08-12 14:30:00,81.93,81.97,81.92,81.95,30438.0,74.4146,74.451,74.4056,74.4328,30438.0
2016-08-12 14:40:00,81.95,82.0,81.93,82.0,21146.0,74.4328,74.4782,74.4146,74.4782,21146.0
2016-08-12 14:50:00,82.0,82.0,81.95,81.97,96816.0,74.4782,74.4782,74.4328,74.451,96816.0
2016-08-12 15:00:00,81.98,82.0,81.96,81.99,32528.0,74.4601,74.4782,74.4419,74.4691,32528.0
2016-08-12 15:10:00,81.98,81.99,81.94,81.95,49729.0,74.4601,74.4691,74.4237,74.4328,49729.0
2016-08-12 15:20:00,81.94,81.99,81.93,81.99,30679.0,74.4237,74.4691,74.4146,74.4691,30679.0
2016-08-12 15:30:00,81.99,82.03,81.97,82.01,95686.0,74.4691,74.5055,74.451,74.4873,95686.0
2016-08-12 15:40:00,82.01,82.04,81.99,82.0,204839.0,74.4873,74.5146,74.4691,74.4782,204839.0
2016-08-12 15:50:00,82.01,82.03,82.0,82.01,193092.0,74.4873,74.5055,74.4782,74.4873,193092.0
2016-08-15 09:30:00,82.22,82.31,82.11,82.25,178301.0,74.678,74.7598,74.5781,74.7053,178301.0
2016-08-15 09:40:00,82.25,82.28,82.19,82.27,81989.0,74.7053,74.7325,74.6508,74.7235,81989.0
2016-08-15 09:50:00,82.27,82.32,82.17,82.2,73217.0,74.7235,74.7689,74.6326,74.6599,73217.0
2016-08-15 10:00:00,82.21,82.25,82.2,82.23,49161.0,74.669,74.7053,74.6599,74.6871,49161.0
2016-08-15 10:10:00,82.24,82.31,82.23,82.29,24073.0,74.6962,74.7598,74.6871,74.7416,24073.0
2016-08-15 10:20:00,82.29,82.37,82.29,82.35,179674.0,74.7416,74.8143,74.7416,74.7961,179674.0
2016-08-15 10:30:00,82.36,82.38,82.34,82.36,72173.0,74.8052,74.8234,74.787,74.8052,72173.0
2016-08-15 10:40:00,82.36,82.38,82.33,82.34,43879.0,74.8052,74.8234,74.778,74.787,43879.0
2016-08-15 10:50:00,82.35,82.36,82.29,82.31,36535.0,74.7961,74.8052,74.7416,74.7598,36535.0
2016-08-15 11:00:00,82.3,82.36,82.3,82.33,350336.0,74.7507,74.8052,74.7507,74.778,350336.0
2016-08-15 11:10:00,82.33,82.36,82.31,82.35,77205.0,74.778,74.8052,74.7598,74.7961,77205.0
2016-08-15 11:20:00,82.34,82.37,82.33,82.35,52583.0,74.787,74.8143,74.778,74.7961,52583.0
2016-08-15 11:30:00,82.36,82.37,82.31,82.33,46495.0,74.8052,74.8143,74.7598,74.778,46495.0
2016-08-15 11:40:00,82.33,82.35,82.32,82.32,45767.0,74.778,74.7961,74.7689,74.7689,45767.0
2016-08-15 11:50:00,82.32,82.33,82.3,82.31,51302.0,74.7689,74.778,74.7507,74.7598,51302.0
2016-08-15 12:00:00,82.31,82.33,82.29,82.31,38160.0,74.7598,74.778,74.7416,74.7598,38160.0
2016-08-15 12:10:00,82.3,82.32,82.29,82.3,29821.0,74.7507,74.7689,74.7416,74.7507,29821.0
2016-08-15 12:20:00,82.3,82.33,82.3,82.33,41925.0,74.7507,74.778,74.7507,74.778,41925.0
2016-08-15 12:30:00,82.33,82.34,82.31,82.31,30941.0,74.778,74.787,74.7598,74.7598,30941.0
2016-08-15 12:40:00,82.3,82.32,82.29,82.3,23658.0,74.7507,74.7689,74.7416,74.7507,23658.0
2016-08-15 12:50:00,82.3,82.32,82.26,82.28,40407.0,74.7507,74.7689,74.7144,74.7325,40407.0
2016-08-15 13:00:00,82.28,82.3,82.25,82.25,29542.0,74.7325,74.7507,74.7053,74.7053,29542.0
2016-08-15 13:10:00,82.24,82.28,82.24,82.28,33844.0,74.6962,74.7325,74.6962,74.7325,33844.0
2016-08-15 13:20:00,82.26,82.28,82.25,82.28,19507.0,74.7144,74.7325,74.7053,74.7325,19507.0
2016-08-15 13:30:00,82.28,82.29,82.23,82.23,29359.0,74.7325,74.7416,74.6871,74.6871,29359.0
2016-08-15 13:40:00,82.22,82.25,82.22,82.25,153564.0,74.678,74.7053,74.678,74.7053,153564.0
2016-08-15 13:50:00,82.25,82.25,82.21,82.21,43815.0,74.7053,74.7053,74.669,74.669,43815.0
2016-08-15 14:00:00,82.21,82.22,82.18,82.19,56410.0,74.669,74.678,74.6417,74.6508,56410.0
2016-08-15 14:10:00,82.19,82.21,82.17,82.17,61380.0,74.6508,74.669,74.6326,74.6326,61380.0
2016-08-15 14:20:00,82.17,82.19,82.17,82.19,86512.0,74.6326,74.6508,74.6326,74.6508,86512.0
2016-08-15 14:30:00,82.19,82.21,82.18,82.2,42806.0,74.6508,74.669,74.6417,74.6599,42806.0
2016-08-15 14:40:00,82.2,82.22,82.19,82.21,75083.0,74.6599,74.678,74.6508,74.669,75083.0
2016-08-15 14:50:00,82.21,82.22,82.17,82.18,29689.0,74.669,74.678,74.6326,74.6417,29689.0
2016-08-15 15:00:00,82.19,82.2,82.18,82.2,29709.0,74.6508,74.6599,74.6417,74.6599,29709.0
2016-08-15 15:10:00,82.2,82.2,82.13,82.15,84095.0,74.6599,74.6599,74.5963,74.6145,84095.0
2016-08-15 15:20:00,82.15,82.16,82.13,82.16,50137.0,74.6145,74.6235,74.5963,74.6235,50137.0
2016-08-15 15:30:00,82.16,82.18,82.14,82.14,55000.0,74.6235,74.6417,74.6054,74.6054,55000.0
2016-08-15 15:40:00,82.15,82.19,82.14,82.17,67957.0,74.6145,74.6508,74.6054,74.6326,67957.0
2016-08-15 15:50:00,82.16,82.17,82.12,82.14,281096.0,74.6235,74.6326,74.5872,74.6054,281096.0
2016-08-16 09:30:00,81.96,82.06,81.63,81.71,161628.0,74.4419,74.5327,74.1422,74.2148,161628.0
2016-08-16 09:40:00,81.72,81.8,81.67,81.8,62013.0,74.2239,74.2966,74.1785,74.2966,62013.0
2016-08-16 09:50:00,81.79,81.95,81.78,81.91,65709.0,74.2875,74.4328,74.2784,74.3965,65709.0
2016-08-16 10:00:00,81.91,82.03,81.88,81.99,39221.0,74.3965,74.5055,74.3692,74.4691,39221.0
2016-08-16 10:10:00,81.99,82.06,81.97,81.99,29968.0,74.4691,74.5327,74.451,74.4691,29968.0
2016-08-16 10:20:00,81.99,82.03,81.97,81.99,23414.0,74.4691,74.5055,74.451,74.4691,23414.0
2016-08-16 10:30:00,81.98,82.05,81.94,82.02,25649.0,74.4601,74.5236,74.4237,74.4964,25649.0
2016-08-16 10:40:00,82.02,82.04,81.95,81.96,29581.0,74.4964,74.5146,74.4328,74.4419,29581.0
2016-08-16 10:50:00,81.96,81.98,81.89,81.92,40972.0,74.4419,74.4601,74.3783,74.4056,40972.0
2016-08-16 11:00:00,81.92,81.97,81.91,81.96,36852.0,74.4056,74.451,74.3965,74.4419,36852.0
2016-08-16 11:10:00,81.95,82.04,81.94,82.0,87657.0,74.4328,74.5146,74.4237,74.4782,87657.0
2016-08-16 11:20:00,82.01,82.03,81.93,81.95,38521.0,74.4873,74.5055,74.4146,74.4328,38521.0
2016-08-16 11:30:00,81.95,81.96,81.86,81.87,43478.0,74.4328,74.4419,74.3511,74.3601,43478.0
2016-08-16 11:40:00,81.88,81.92,81.87,81.9,38471.0,74.3692,74.4056,74.3601,74.3874,38471.0
2016-08-16 11:50:00,81.91,81.96,81.88,81.93,62195.0,74.3965,74.4419,74.3692,74.4146,62195.0
2016-08-16 12:00:00,81.92,81.93,81.88,81.89,24113.0,74.4056,74.4146,74.3692,74.3783,24113.0
2016-08-16 12:10:00,81.88,81.9,81.88,81.89,19323.0,74.3692,74.3874,74.3692,74.3783,19323.0
2016-08-16 12:20:00,81.9,81.9,81.81,81.83,20573.0,74.3874,74.3874,74.3056,74.3238,20573.0
2016-08-16 12:30:00,81.83,81.85,81.8,81.84,17039.0,74.3238,74.342,74.2966,74.3329,17039.0
2016-08-16 12:40:00,81.84,81.9,81.84,81.89,15736.0,74.3329,74.3874,74.3329,74.3783,15736.0
2016-08-16 12:50:00,81.9,81.91,81.86,81.89,30276.0,74.3874,74.3965,74.3511,74.3783,30276.0
2016-08-16 13:00:00,81.89,81.89,81.85,81.85,11041.0,74.3783,74.3783,74.342,74.342,11041.0
2016-08-16 13:10:00,81.84,81.85,81.76,81.76,19144.0,74.3329,74.342,74.2602,74.2602,19144.0
2016-08-16 13:20:00,81.76,81.78,81.73,81.77,29381.0,74.2602,74.2784,74.233,74.2693,29381.0
2016-08-16 13:30:00,81.76,81.77,81.72,81.75,17057.0,74.2602,74.2693,74.2239,74.2512,17057.0
2016-08-16 13:40:00,81.74,81.78,81.73,81.78,23158.0,74.2421,74.2784,74.233,74.2784,23158.0
2016-08-16 13:50:00,81.78,81.8,81.77,81.77,23651.0,74.2784,74.2966,74.2693,74.2693,23651.0
2016-08-16 14:00:00,81.78,81.82,81.78,81.8,31030.0,74.2784,74.3147,74.2784,74.2966,31030.0
2016-08-16 14:10:00,81.8,81.81,81.74,81.74,27276.0,74.2966,74.3056,74.2421,74.2421,27276.0
2016-08-16 14:20:00,81.73,81.78,81.7,81.75,29476.0,74.233,74.2784,74.2057,74.2512,29476.0
2016-08-16 14:30:00,81.76,81.79,81.73,81.79,32167.0,74.2602,74.2875,74.233,74.2875,32167.0
2016-08-16 14:40:00,81.78,81.8,81.77,81.8,25785.0,74.2784,74.2966,74.2693,74.2966,25785.0
2016-08-16 14:50:00,81.8,81.84,81.78,81.82,35696.0,74.2966,74.3329,74.2784,74.3147,35696.0
2016-08-16 15:00:00,81.83,81.84,81.8,81.81,27504.0,74.3238,74.3329,74.2966,74.3056,27504.0
2016-08-16 15:10:00,81.81,81.82,81.77,81.78,50251.0,74.3056,74.3147,74.2693,74.2784,50251.0
2016-08-16 15:20:00,81.78,81.83,81.78,81.83,63338.0,74.2784,74.3238,74.2784,74.3238,63338.0
2016-08-16 15:30:00,81.83,81.85,81.8,81.81,64806.0,74.3238,74.342,74.2966,74.3056,64806.0
2016-08-16 15:40:00,81.81,81.83,81.8,81.81,82133.0,74.3056,74.3238,74.2966,74.3056,82133.0
2016-08-16 15:50:00,81.81,81.81,81.7,81.7,245073.0,74.3056,74.3056,74.2057,74.2057,245073.0
2016-08-17 09:30:00,81.4,81.47,81.32,81.37,267156.0,73.9333,73.9968,73.8606,73.906,267156.0
2016-08-17 09:40:00,81.37,81.42,81.28,81.3,378977.0,73.906,73.9514,73.8243,73.8424,378977.0
2016-08-17 09:50:00,81.3,81.33,81.19,81.2,452015.0,73.8424,73.8697,73.7425,73.7516,452015.0
2016-08-17 10:00:00,81.2,81.23,81.15,81.16,120505.0,73.7516,73.7789,73.7062,73.7153,120505.0
2016-08-17 10:10:00,81.16,81.29,81.15,81.27,46729.0,73.7153,73.8333,73.7062,73.8152,46729.0
2016-08-17 10:20:00,81.27,81.3,81.24,81.29,31162.0,73.8152,73.8424,73.7879,73.8333,31162.0
2016-08-17 10:30:00,81.29,81.32,81.24,81.25,93144.0,73.8333,73.8606,73.7879,73.797,93144.0
2016-08-17 10:40:00,81.24,81.28,81.2,81.2,70834.0,73.7879,73.8243,73.7516,73.7516,70834.0
2016-08-17 10:50:00,81.2,81.23,81.18,81.22,47781.0,73.7516,73.7789,73.7334,73.7698,47781.0
2016-08-17 11:00:00,81.22,81.24,81.19,81.21,36761.0,73.7698,73.7879,73.7425,73.7607,36761.0
2016-08-17 11:10:00,81.21,81.25,81.18,81.22,30061.0,73.7607,73.797,73.7334,73.7698,30061.0
2016-08-17 11:20:00,81.22,81.22,81.09,81.11,28042.0,73.7698,73.7698,73.6517,73.6699,28042.0
2016-08-17 11:30:00,81.11,81.11,81.01,81.03,50972.0,73.6699,73.6699,73.579,73.5972,50972.0
2016-08-17 11:40:00,81.03,81.05,81.02,81.03,68789.0,73.5972,73.6154,73.5881,73.5972,68789.0
2016-08-17 11:50:00,81.03,81.08,81.03,81.05,60724.0,73.5972,73.6426,73.5972,73.6154,60724.0
2016-08-17 12:00:00,81.05,81.11,81.04,81.11,22173.0,73.6154,73.6699,73.6063,73.6699,22173.0
2016-08-17 12:10:00,81.11,81.15,81.11,81.14,28888.0,73.6699,73.7062,73.6699,73.6971,28888.0
2016-08-17 12:20:00,81.14,81.22,81.13,81.21,48558.0,73.6971,73.7698,73.688,73.7607,48558.0
2016-08-17 12:30:00,81.21,81.21,81.17,81.19,29927.0,73.7607,73.7607,73.7244,73.7425,29927.0
2016-08-17 12:40:00,81.18,81.36,81.17,81.36,35654.0,73.7334,73.8969,73.7244,73.8969,35654.0
2016-08-17 12:50:00,81.37,81.4,81.34,81.36,47289.0,73.906,73.9333,73.8788,73.8969,47289.0
2016-08-17 13:00:00,81.37,81.39,81.31,81.32,25294.0,73.906,73.9242,73.8515,73.8606,25294.0
2016-08-17 13:10:00,81.31,81.33,81.29,81.3,20484.0,73.8515,73.8697,73.8333,73.8424,20484.0
2016-08-17 13:20:00,81.29,81.31,81.28,81.31,27940.0,73.8333,73.8515,73.8243,73.8515,27940.0
2016-08-17 13:30:00,81.31,81.41,81.31,81.4,26428.0,73.8515,73.9423,73.8515,73.9333,26428.0
2016-08-17 13:40:00,81.41,81.45,81.35,81.35,31387.0,73.9423,73.9787,73.8878,73.8878,31387.0
2016-08-17 13:50:00,81.34,81.36,81.27,81.28,26563.0,73.8788,73.8969,73.8152,73.8243,26563.0
2016-08-17 14:00:00,81.28,81.39,81.12,81.37,185832.0,73.8243,73.9242,73.6789,73.906,185832.0
2016-08-17 14:10:00,81.39,81.51,81.37,81.42,132762.0,73.9242,74.0332,73.906,73.9514,132762.0
2016-08-17 14:20:00,81.43,81.49,81.38,81.46,93600.0,73.9605,74.015,73.9151,73.9878,93600.0
2016-08-17 14:30:00,81.46,81.46,81.38,81.44,51284.0,73.9878,73.9878,73.9151,73.9696,51284.0
2016-08-17 14:40:00,81.44,81.51,81.43,81.49,35654.0,73.9696,74.0332,73.9605,74.015,35654.0
2016-08-17 14:50:00,81.5,81.5,81.43,81.48,31459.0,74.0241,74.0241,73.9605,74.0059,31459.0
2016-08-17 15:00:00,81.49,81.49,81.42,81.42,41084.0,74.015,74.015,73.9514,73.9514,41084.0
2016-08-17 15:10:00,81.42,81.44,81.4,81.41,110020.0,73.9514,73.9696,73.9333,73.9423,110020.0
2016-08-17 15:20:00,81.41,81.5,81.4,81.49,47194.0,73.9423,74.0241,73.9333,74.015,47194.0
2016-08-17 15:30:00,81.48,81.51,81.45,81.51,50340.0,74.0059,74.0332,73.9787,74.0332,50340.0
2016-08-17 15:40:00,81.51,81.55,81.49,81.53,92668.0,74.0332,74.0695,74.015,74.0513,92668.0
2016-08-17 15:50:00,81.54,81.56,81.47,81.51,232752.0,74.0604,74.0786,73.9968,74.0332,232752.0
2016-08-18 09:30:00,81.55,81.64,81.43,81.43,72770.0,74.0695,74.1512,73.9605,73.9605,72770.0
2016-08-18 09:40:00,81.43,81.46,81.3,81.45,70647.0,73.9605,73.9878,73.8424,73.9787,70647.0
2016-08-18 09:50:00,81.44,81.46,81.34,81.46,122977.0,73.9696,73.9878,73.8788,73.9878,122977.0
2016-08-18 10:00:00,81.45,81.48,81.41,81.44,150880.0,73.9787,74.0059,73.9423,73.9696,150880.0
2016-08-18 10:10:00,81.43,81.49,81.43,81.45,117286.0,73.9605,74.015,73.9605,73.9787,117286.0
2016-08-18 10:20:00,81.46,81.48,81.4,81.42,117366.0,73.9878,74.0059,73.9333,73.9514,117366.0
2016-08-18 10:30:00,81.43,81.54,81.43,81.52,200474.0,73.9605,74.0604,73.9605,74.0423,200474.0
2016-08-18 10:40:00,81.52,81.53,81.48,81.52,102877.0,74.0423,74.0513,74.0059,74.0423,102877.0
2016-08-18 10:50:00,81.53,81.59,81.52,81.57,119756.0,74.0513,74.1058,74.0423,74.0877,119756.0
2016-08-18 11:00:00,81.58,81.59,81.52,81.56,132791.0,74.0967,74.1058,74.0423,74.0786,132791.0
2016-08-18 11:10:00,81.56,81.58,81.54,81.56,124750.0,74.0786,74.0967,74.0604,74.0786,124750.0
2016-08-18 11:20:00,81.56,81.58,81.53,81.58,155239.0,74.0786,74.0967,74.0513,74.0967,155239.0
2016-08-18 11:30:00,81.58,81.6,81.55,81.56,102202.0,74.0967,74.1149,74.0695,74.0786,102202.0
2016-08-18 11:40:00,81.55,81.56,81.51,81.53,143852.0,74.0695,74.0786,74.0332,74.0513,143852.0
2016-08-18 11:50:00,81.53,81.54,81.49,81.5,88702.0,74.0513,74.0604,74.015,74.0241,88702.0
2016-08-18 12:00:00,81.49,81.55,81.48,81.55,85142.0,74.015,74.0695,74.0059,74.0695,85142.0
2016-08-18 12:10:00,81.54,81.55,81.5,81.51,67616.0,74.0604,74.0695,74.0241,74.0332,67616.0
2016-08-18 12:20:00,81.5,81.5,81.4,81.4,102164.0,74.0241,74.0241,73.9333,73.9333,102164.0
2016-08-18 12:30:00,81.39,81.4,81.33,81.36,67508.0,73.9242,73.9333,73.8697,73.8969,67508.0
2016-08-18 12:40:00,81.37,81.43,81.36,81.41,88673.0,73.906,73.9605,73.8969,73.9423,88673.0
2016-08-18 12:50:00,81.41,81.42,81.36,81.37,39097.0,73.9423,73.9514,73.8969,73.906,39097.0
2016-08-18 13:00:00,81.37,81.43,81.36,81.43,54754.0,73.906,73.9605,73.8969,73.9605,54754.0
2016-08-18 13:10:00,81.43,81.47,81.42,81.43,61694.0,73.9605,73.9968,73.9514,73.9605,61694.0
2016-08-18 13:20:00,81.42,81.45,81.42,81.44,67224.0,73.9514,73.9787,73.9514,73.9696,67224.0
2016-08-18 13:30:00,81.44,81.49,81.43,81.49,66302.0,73.9696,74.015,73.9605,74.015,66302.0
2016-08-18 13:40:00,81.48,81.54,81.48,81.52,96352.0,74.0059,74.0604,74.0059,74.0423,96352.0
2016-08-18 13:50:00,81.51,81.52,81.48,81.51,78202.0,74.0332,74.0423,74.0059,74.0332,78202.0
2016-08-18 14:00:00,81.51,81.52,81.47,81.5,183134.0,74.0332,74.0423,73.9968,74.0241,183134.0
2016-08-18 14:10:00,81.5,81.53,81.5,81.51,65291.0,74.0241,74.0513,74.0241,74.0332,65291.0
2016-08-18 14:20:00,81.51,81.52,81.48,81.48,92278.0,74.0332,74.0423,74.0059,74.0059,92278.0
2016-08-18 14:30:00,81.48,81.49,81.44,81.45,131040.0,74.0059,74.015,73.9696,73.9787,131040.0
2016-08-18 14:40:00,81.45,81.48,81.44,81.47,81737.0,73.9787,74.0059,73.9696,73.9968,81737.0
2016-08-18 14:50:00,81.47,81.47,81.41,81.43,77145.0,73.9968,73.9968,73.9423,73.9605,77145.0
2016-08-18 15:00:00,81.43,81.49,81.43,81.49,107594.0,73.9605,74.015,73.9605,74.015,107594.0
2016-08-18 15:10:00,81.49,81.49,81.45,81.45,63368.0,74.015,74.015,73.9787,73.9787,63368.0
2016-08-18 15:20:00,81.46,81.47,81.45,81.47,119786.0,73.9878,73.9968,73.9787,73.9968,119786.0
2016-08-18 15:30:00,81.47,81.47,81.42,81.42,125467.0,73.9968,73.9968,73.9514,73.9514,125467.0
2016-08-18 15:40:00,81.42,81.46,81.41,81.42,211892.0,73.9514,73.9878,73.9423,73.9514,211892.0
2016-08-18 15:50:00,81.42,81.47,81.41,81.47,593816.0,73.9514,73.9968,73.9423,73.9968,593816.0
2016-08-19 09:30:00,81.35,81.46,81.21,81.25,154687.0,73.8878,73.9878,73.7607,73.797,154687.0
2016-08-19 09:40:00,81.25,81.36,81.19,81.33,150268.0,73.797,73.8969,73.7425,73.8697,150268.0
2016-08-19 09:50:00,81.32,81.41,81.32,81.32,84842.0,73.8606,73.9423,73.8606,73.8606,84842.0
2016-08-19 10:00:00,81.33,81.41,81.31,81.41,136393.0,73.8697,73.9423,73.8515,73.9423,136393.0
2016-08-19 10:10:00,81.41,81.42,81.34,81.42,24167.0,73.9423,73.9514,73.8788,73.9514,24167.0
2016-08-19 10:20:00,81.42,81.58,81.42,81.58,113914.0,73.9514,74.0967,73.9514,74.0967,113914.0
2016-08-19 10:30:00,81.57,81.6,81.53,81.56,20190.0,74.0877,74.1149,74.0513,74.0786,20190.0
2016-08-19 10:40:00,81.56,81.65,81.56,81.62,26940.0,74.0786,74.1603,74.0786,74.1331,26940.0
2016-08-19 10:50:00,81.61,81.61,81.56,81.57,79629.0,74.124,74.124,74.0786,74.0877,79629.0
2016-08-19 11:00:00,81.56,81.62,81.54,81.61,25661.0,74.0786,74.1331,74.0604,74.124,25661.0
2016-08-19 11:10:00,81.62,81.64,81.6,81.63,20445.0,74.1331,74.1512,74.1149,74.1422,20445.0
2016-08-19 11:20:00,81.63,81.67,81.6,81.66,83359.0,74.1422,74.1785,74.1149,74.1694,83359.0
2016-08-19 11:30:00,81.66,81.67,81.56,81.57,32244.0,74.1694,74.1785,74.0786,74.0877,32244.0
2016-08-19 11:40:00,81.58,81.58,81.53,81.56,26933.0,74.0967,74.0967,74.0513,74.0786,26933.0
2016-08-19 11:50:00,81.56,81.59,81.55,81.59,43016.0,74.0786,74.1058,74.0695,74.1058,43016.0
2016-08-19 12:00:00,81.59,81.61,81.57,81.59,23775.0,74.1058,74.124,74.0877,74.1058,23775.0
2016-08-19 12:10:00,81.59,81.6,81.5,81.51,44423.0,74.1058,74.1149,74.0241,74.0332,44423.0
2016-08-19 12:20:00,81.5,81.53,81.49,81.52,16824.0,74.0241,74.0513,74.015,74.0423,16824.0
2016-08-19 12:30:00,81.52,81.52,81.46,81.48,21448.0,74.0423,74.0423,73.9878,74.0059,21448.0
2016-08-19 12:40:00,81.48,81.48,81.39,81.39,31973.0,74.0059,74.0059,73.9242,73.9242,31973.0
2016-08-19 12:50:00,81.39,81.39,81.32,81.34,27625.0,73.9242,73.9242,73.8606,73.8788,27625.0
2016-08-19 13:00:00,81.33,81.35,81.31,81.35,30051.0,73.8697,73.8878,73.8515,73.8878,30051.0
2016-08-19 13:10:00,81.35,81.37,81.32,81.32,23786.0,73.8878,73.906,73.8606,73.8606,23786.0
2016-08-19 13:20:00,81.33,81.37,81.32,81.37,58504.0,73.8697,73.906,73.8606,73.906,58504.0
2016-08-19 13:30:00,81.37,81.37,81.33,81.37,30663.0,73.906,73.906,73.8697,73.906,30663.0
2016-08-19 13:40:00,81.37,81.42,81.37,81.42,22053.0,73.906,73.9514,73.906,73.9514,22053.0
2016-08-19 13:50:00,81.42,81.43,81.37,81.38,149316.0,73.9514,73.9605,73.906,73.9151,149316.0
2016-08-19 14:00:00,81.38,81.41,81.37,81.4,23676.0,73.9151,73.9423,73.906,73.9333,23676.0
2016-08-19 14:10:00,81.39,81.45,81.38,81.43,36826.0,73.9242,73.9787,73.9151,73.9605,36826.0
2016-08-19 14:20:00,81.44,81.45,81.41,81.41,23639.0,73.9696,73.9787,73.9423,73.9423,23639.0
2016-08-19 14:30:00,81.42,81.47,81.41,81.42,29633.0,73.9514,73.9968,73.9423,73.9514,29633.0
2016-08-19 14:40:00,81.42,81.47,81.42,81.47,22193.0,73.9514,73.9968,73.9514,73.9968,22193.0
2016-08-19 14:50:00,81.47,81.52,81.46,81.49,68252.0,73.9968,74.0423,73.9878,74.015,68252.0
2016-08-19 15:00:00,81.5,81.51,81.48,81.5,35550.0,74.0241,74.0332,74.0059,74.0241,35550.0
2016-08-19 15:10:00,81.51,81.51,81.47,81.51,55035.0,74.0332,74.0332,73.9968,74.0332,55035.0
2016-08-19 15:20:00,81.51,81.55,81.5,81.55,83123.0,74.0332,74.0695,74.0241,74.0695,83123.0
2016-08-19 15:30:00,81.55,81.56,81.49,81.52,176722.0,74.0695,74.0786,74.015,74.0423,176722.0
2016-08-19 15:40:00,81.51,81.52,81.48,81.49,110086.0,74.0332,74.0423,74.0059,74.015,110086.0
2016-08-19 15:50:00,81.49,81.51,81.45,81.47,642932.0,74.015,74.0332,73.9787,73.9968,642932.0
2016-08-22 09:30:00,81.42,81.48,81.2,81.35,198718.0,73.9514,74.0059,73.7516,73.8878,198718.0
2016-08-22 09:40:00,81.34,81.38,81.22,81.22,355825.0,73.8788,73.9151,73.7698,73.7698,355825.0
2016-08-22 09:50:00,81.22,81.31,81.18,81.31,124660.0,73.7698,73.8515,73.7334,73.8515,124660.0
2016-08-22 10:00:00,81.3,81.31,81.21,81.23,46991.0,73.8424,73.8515,73.7607,73.7789,46991.0
2016-08-22 10:10:00,81.23,81.49,81.21,81.46,94270.0,73.7789,74.015,73.7607,73.9878,94270.0
2016-08-22 10:20:00,81.45,81.54,81.43,81.5,73621.0,73.9787,74.0604,73.9605,74.0241,73621.0
2016-08-22 10:30:00,81.51,81.52,81.43,81.43,22008.0,74.0332,74.0423,73.9605,73.9605,22008.0
2016-08-22 10:40:00,81.44,81.47,81.43,81.44,35478.0,73.9696,73.9968,73.9605,73.9696,35478.0
2016-08-22 10:50:00,81.44,81.46,81.41,81.42,34783.0,73.9696,73.9878,73.9423,73.9514,34783.0
2016-08-22 11:00:00,81.42,81.46,81.41,81.44,37386.0,73.9514,73.9878,73.9423,73.9696,37386.0
2016-08-22 11:10:00,81.44,81.45,81.33,81.34,58435.0,73.9696,73.9787,73.8697,73.8788,58435.0
2016-08-22 11:20:00,81.32,81.33,81.22,81.26,62634.0,73.8606,73.8697,73.7698,73.8061,62634.0
2016-08-22 11:30:00,81.25,81.29,81.21,81.27,47322.0,73.797,73.8333,73.7607,73.8152,47322.0
2016-08-22 11:40:00,81.27,81.3,81.25,81.27,25546.0,73.8152,73.8424,73.797,73.8152,25546.0
2016-08-22 11:50:00,81.28,81.33,81.28,81.3,21361.0,73.8243,73.8697,73.8243,73.8424,21361.0
2016-08-22 12:00:00,81.3,81.32,81.26,81.29,17408.0,73.8424,73.8606,73.8061,73.8333,17408.0
2016-08-22 12:10:00,81.28,81.3,81.25,81.28,20840.0,73.8243,73.8424,73.797,73.8243,20840.0
2016-08-22 12:20:00,81.28,81.52,81.28,81.45,57872.0,73.8243,74.0423,73.8243,73.9787,57872.0
2016-08-22 12:30:00,81.45,81.46,81.42,81.42,20746.0,73.9787,73.9878,73.9514,73.9514,20746.0
2016-08-22 12:40:00,81.42,81.44,81.36,81.42,101605.0,73.9514,73.9696,73.8969,73.9514,101605.0
2016-08-22 12:50:00,81.42,81.44,81.37,81.41,86442.0,73.9514,73.9696,73.906,73.9423,86442.0
2016-08-22 13:00:00,81.4,81.44,81.38,81.44,119754.0,73.9333,73.9696,73.9151,73.9696,119754.0
2016-08-22 13:10:00,81.44,81.45,81.4,81.42,77672.0,73.9696,73.9787,73.9333,73.9514,77672.0
2016-08-22 13:20:00,81.43,81.44,81.23,81.3,53422.0,73.9605,73.9696,73.7789,73.8424,53422.0
2016-08-22 13:30:00,81.3,81.3,81.25,81.27,19731.0,73.8424,73.8424,73.797,73.8152,19731.0
2016-08-22 13:40:00,81.28,81.42,81.28,81.41,39710.0,73.8243,73.9514,73.8243,73.9423,39710.0
2016-08-22 13:50:00,81.41,81.42,81.38,81.39,16676.0,73.9423,73.9514,73.9151,73.9242,16676.0
2016-08-22 14:00:00,81.39,81.45,81.39,81.44,28599.0,73.9242,73.9787,73.9242,73.9696,28599.0
2016-08-22 14:10:00,81.43,81.44,81.39,81.4,164196.0,73.9605,73.9696,73.9242,73.9333,164196.0
2016-08-22 14:20:00,81.4,81.43,81.31,81.32,45672.0,73.9333,73.9605,73.8515,73.8606,45672.0
2016-08-22 14:30:00,81.31,81.38,81.31,81.38,51718.0,73.8515,73.9151,73.8515,73.9151,51718.0
2016-08-22 14:40:00,81.39,81.42,81.37,81.39,65492.0,73.9242,73.9514,73.906,73.9242,65492.0
2016-08-22 14:50:00,81.39,81.42,81.34,81.36,39267.0,73.9242,73.9514,73.8788,73.8969,39267.0
2016-08-22 15:00:00,81.36,81.43,81.36,81.42,40055.0,73.8969,73.9605,73.8969,73.9514,40055.0
2016-08-22 15:10:00,81.42,81.43,81.37,81.41,46104.0,73.9514,73.9605,73.906,73.9423,46104.0
2016-08-22 15:20:00,81.41,81.44,81.38,81.42,47556.0,73.9423,73.9696,73.9151,73.9514,47556.0
2016-08-22 15:30:00,81.42,81.44,81.38,81.4,82868.0,73.9514,73.9696,73.9151,73.9333,82868.0
2016-08-22 15:40:00,81.39,81.43,81.38,81.4,47526.0,73.9242,73.9605,73.9151,73.9333,47526.0
2016-08-22 15:50:00,81.4,81.42,81.36,81.4,217325.0,73.9333,73.9514,73.8969,73.9333,217325.0
2016-08-23 09:30:00,81.8,81.93,81.77,81.82,236195.0,74.2966,74.4146,74.2693,74.3147,236195.0
2016-08-23 09:40:00,81.83,81.86,81.77,81.79,131166.0,74.3238,74.3511,74.2693,74.2875,131166.0
2016-08-23 09:50:00,81.8,81.89,81.78,81.84,76589.0,74.2966,74.3783,74.2784,74.3329,76589.0
2016-08-23 10:00:00,81.85,81.91,81.84,81.86,123796.0,74.342,74.3965,74.3329,74.3511,123796.0
2016-08-23 10:10:00,81.85,81.93,81.84,81.85,57248.0,74.342,74.4146,74.3329,74.342,57248.0
2016-08-23 10:20:00,81.85,81.9,81.82,81.85,67520.0,74.342,74.3874,74.3147,74.342,67520.0
2016-08-23 10:30:00,81.86,81.88,81.81,81.86,38432.0,74.3511,74.3692,74.3056,74.3511,38432.0
2016-08-23 10:40:00,81.85,81.91,81.83,81.87,34925.0,74.342,74.3965,74.3238,74.3601,34925.0
2016-08-23 10:50:00,81.87,81.88,81.84,81.86,27721.0,74.3601,74.3692,74.3329,74.3511,27721.0
2016-08-23 11:00:00,81.86,81.86,81.79,81.82,47981.0,74.3511,74.3511,74.2875,74.3147,47981.0
2016-08-23 11:10:00,81.82,81.86,81.79,81.85,38202.0,74.3147,74.3511,74.2875,74.342,38202.0
2016-08-23 11:20:00,81.86,81.87,81.8,81.81,63008.0,74.3511,74.3601,74.2966,74.3056,63008.0
2016-08-23 11:30:00,81.81,81.84,81.78,81.83,135817.0,74.3056,74.3329,74.2784,74.3238,135817.0
2016-08-23 11:40:00,81.83,81.86,81.81,81.83,63595.0,74.3238,74.3511,74.3056,74.3238,63595.0
2016-08-23 11:50:00,81.83,81.86,81.81,81.83,29813.0,74.3238,74.3511,74.3056,74.3238,29813.0
2016-08-23 12:00:00,81.83,81.83,81.76,81.78,42478.0,74.3238,74.3238,74.2602,74.2784,42478.0
2016-08-23 12:10:00,81.78,81.83,81.78,81.8,46390.0,74.2784,74.3238,74.2784,74.2966,46390.0
2016-08-23 12:20:00,81.81,81.86,81.79,81.8,41151.0,74.3056,74.3511,74.2875,74.2966,41151.0
2016-08-23 12:30:00,81.79,81.8,81.74,81.78,41504.0,74.2875,74.2966,74.2421,74.2784,41504.0
2016-08-23 12:40:00,81.78,81.79,81.77,81.78,35773.0,74.2784,74.2875,74.2693,74.2784,35773.0
2016-08-23 12:50:00,81.77,81.79,81.68,81.71,68475.0,74.2693,74.2875,74.1876,74.2148,68475.0
2016-08-23 13:00:00,81.71,81.74,81.7,81.73,29460.0,74.2148,74.2421,74.2057,74.233,29460.0
2016-08-23 13:10:00,81.73,81.78,81.73,81.78,54189.0,74.233,74.2784,74.233,74.2784,54189.0
2016-08-23 13:20:00,81.78,81.82,81.77,81.78,45223.0,74.2784,74.3147,74.2693,74.2784,45223.0
2016-08-23 13:30:00,81.78,81.78,81.75,81.75,15766.0,74.2784,74.2784,74.2512,74.2512,15766.0
2016-08-23 13:40:00,81.75,81.78,81.74,81.77,24888.0,74.2512,74.2784,74.2421,74.2693,24888.0
2016-08-23 13:50:00,81.78,81.8,81.76,81.78,34257.0,74.2784,74.2966,74.2602,74.2784,34257.0
2016-08-23 14:00:00,81.78,81.78,81.73,81.75,22991.0,74.2784,74.2784,74.233,74.2512,22991.0
2016-08-23 14:10:00,81.75,81.8,81.75,81.78,25607.0,74.2512,74.2966,74.2512,74.2784,25607.0
2016-08-23 14:20:00,81.77,81.84,81.77,81.82,29273.0,74.2693,74.3329,74.2693,74.3147,29273.0
2016-08-23 14:30:00,81.81,81.82,81.79,81.79,23495.0,74.3056,74.3147,74.2875,74.2875,23495.0
2016-08-23 14:40:00,81.8,81.8,81.75,81.8,21170.0,74.2966,74.2966,74.2512,74.2966,21170.0
2016-08-23 14:50:00,81.79,81.83,81.78,81.82,21783.0,74.2875,74.3238,74.2784,74.3147,21783.0
2016-08-23 15:00:00,81.82,81.83,81.8,81.82,27167.0,74.3147,74.3238,74.2966,74.3147,27167.0
2016-08-23 15:10:00,81.82,81.87,81.82,81.85,51496.0,74.3147,74.3601,74.3147,74.342,51496.0
2016-08-23 15:20:00,81.85,81.86,81.83,81.86,60102.0,74.342,74.3511,74.3238,74.3511,60102.0
2016-08-23 15:30:00,81.86,81.86,81.8,81.8,79714.0,74.3511,74.3511,74.2966,74.2966,79714.0
2016-08-23 15:40:00,81.8,81.84,81.78,81.81,112554.0,74.2966,74.3329,74.2784,74.3056,112554.0
2016-08-23 15:50:00,81.81,81.85,81.79,81.82,1630592.0,74.3056,74.342,74.2875,74.3147,1630592.0
2016-08-24 09:30:00,81.75,81.95,81.72,81.9,168056.0,74.2512,74.4328,74.2239,74.3874,168056.0
2016-08-24 09:40:00,81.9,81.92,81.79,81.81,86473.0,74.3874,74.4056,74.2875,74.3056,86473.0
2016-08-24 09:50:00,81.81,81.81,81.71,81.79,53825.0,74.3056,74.3056,74.2148,74.2875,53825.0
2016-08-24 10:00:00,81.79,81.81,81.73,81.74,32317.0,74.2875,74.3056,74.233,74.2421,32317.0
2016-08-24 10:10:00,81.74,81.75,81.7,81.71,46674.0,74.2421,74.2512,74.2057,74.2148,46674.0
2016-08-24 10:20:00,81.7,81.72,81.65,81.72,37278.0,74.2057,74.2239,74.1603,74.2239,37278.0
2016-08-24 10:30:00,81.7,81.73,81.68,81.71,40760.0,74.2057,74.233,74.1876,74.2148,40760.0
2016-08-24 10:40:00,81.71,81.74,81.61,81.65,34200.0,74.2148,74.2421,74.124,74.1603,34200.0
2016-08-24 10:50:00,81.64,81.7,81.62,81.69,27054.0,74.1512,74.2057,74.1331,74.1967,27054.0
2016-08-24 11:00:00,81.7,81.75,81.69,81.71,35418.0,74.2057,74.2512,74.1967,74.2148,35418.0
2016-08-24 11:10:00,81.71,81.72,81.66,81.67,24177.0,74.2148,74.2239,74.1694,74.1785,24177.0
2016-08-24 11:20:00,81.67,81.72,81.64,81.71,38446.0,74.1785,74.2239,74.1512,74.2148,38446.0
2016-08-24 11:30:00,81.7,81.71,81.66,81.69,30550.0,74.2057,74.2148,74.1694,74.1967,30550.0
2016-08-24 11:40:00,81.68,81.7,81.63,81.65,45414.0,74.1876,74.2057,74.1422,74.1603,45414.0
2016-08-24 11:50:00,81.65,81.67,81.61,81.64,29740.0,74.1603,74.1785,74.124,74.1512,29740.0
2016-08-24 12:00:00,81.64,81.69,81.62,81.67,32886.0,74.1512,74.1967,74.1331,74.1785,32886.0
2016-08-24 12:10:00,81.68,81.72,81.65,81.66,52254.0,74.1876,74.2239,74.1603,74.1694,52254.0
2016-08-24 12:20:00,81.67,81.68,81.64,81.64,35457.0,74.1785,74.1876,74.1512,74.1512,35457.0
2016-08-24 12:30:00,81.65,81.67,81.64,81.66,32284.0,74.1603,74.1785,74.1512,74.1694,32284.0
2016-08-24 12:40:00,81.66,81.69,81.64,81.67,19322.0,74.1694,74.1967,74.1512,74.1785,19322.0
2016-08-24 12:50:00,81.67,81.71,81.66,81.7,32062.0,74.1785,74.2148,74.1694,74.2057,32062.0
2016-08-24 13:00:00,81.69,81.7,81.65,81.68,22319.0,74.1967,74.2057,74.1603,74.1876,22319.0
2016-08-24 13:10:00,81.68,81.68,81.62,81.64,23411.0,74.1876,74.1876,74.1331,74.1512,23411.0
2016-08-24 13:20:00,81.64,81.65,81.62,81.63,18590.0,74.1512,74.1603,74.1331,74.1422,18590.0
2016-08-24 13:30:00,81.62,81.64,81.61,81.63,15744.0,74.1331,74.1512,74.124,74.1422,15744.0
2016-08-24 13:40:00,81.63,81.67,81.63,81.65,28360.0,74.1422,74.1785,74.1422,74.1603,28360.0
2016-08-24 13:50:00,81.65,81.66,81.61,81.62,35498.0,74.1603,74.1694,74.124,74.1331,35498.0
2016-08-24 14:00:00,81.63,81.64,81.5,81.55,70182.0,74.1422,74.1512,74.0241,74.0695,70182.0
2016-08-24 14:10:00,81.55,81.55,81.52,81.55,53185.0,74.0695,74.0695,74.0423,74.0695,53185.0
2016-08-24 14:20:00,81.56,81.56,81.47,81.5,76728.0,74.0786,74.0786,73.9968,74.0241,76728.0
2016-08-24 14:30:00,81.5,81.53,81.48,81.53,36446.0,74.0241,74.0513,74.0059,74.0513,36446.0
2016-08-24 14:40:00,81.52,81.57,81.52,81.53,35866.0,74.0423,74.0877,74.0423,74.0513,35866.0
2016-08-24 14:50:00,81.53,81.59,81.53,81.59,23321.0,74.0513,74.1058,74.0513,74.1058,23321.0
2016-08-24 15:00:00,81.58,81.59,81.45,81.45,59146.0,74.0967,74.1058,73.9787,73.9787,59146.0
2016-08-24 15:10:00,81.45,81.49,81.41,81.41,91575.0,73.9787,74.015,73.9423,73.9423,91575.0
2016-08-24 15:20:00,81.41,81.44,81.39,81.41,73738.0,73.9423,73.9696,73.9242,73.9423,73738.0
2016-08-24 15:30:00,81.4,81.45,81.33,81.33,201763.0,73.9333,73.9787,73.8697,73.8697,201763.0
2016-08-24 15:40:00,81.33,81.34,81.28,81.31,194907.0,73.8697,73.8788,73.8243,73.8515,194907.0
2016-08-24 15:50:00,81.31,81.45,81.3,81.45,618757.0,73.8515,73.9787,73.8424,73.9787,618757.0
2016-08-25 09:30:00,81.14,81.29,81.01,81.23,178246.0,73.6971,73.8333,73.579,73.7789,178246.0
2016-08-25 09:40:00,81.23,81.31,81.21,81.26,178852.0,73.7789,73.8515,73.7607,73.8061,178852.0
2016-08-25 09:50:00,81.25,81.29,81.16,81.24,178909.0,73.797,73.8333,73.7153,73.7879,178909.0
2016-08-25 10:00:00,81.23,81.36,81.22,81.33,221488.0,73.7789,73.8969,73.7698,73.8697,221488.0
2016-08-25 10:10:00,81.33,81.38,81.26,81.31,64451.0,73.8697,73.9151,73.8061,73.8515,64451.0
2016-08-25 10:20:00,81.31,81.33,81.26,81.28,32997.0,73.8515,73.8697,73.8061,73.8243,32997.0
2016-08-25 10:30:00,81.28,81.31,81.22,81.22,36995.0,73.8243,73.8515,73.7698,73.7698,36995.0
2016-08-25 10:40:00,81.22,81.31,81.21,81.31,38615.0,73.7698,73.8515,73.7607,73.8515,38615.0
2016-08-25 10:50:00,81.32,81.34,81.27,81.31,40189.0,73.8606,73.8788,73.8152,73.8515,40189.0
2016-08-25 11:00:00,81.31,81.4,81.3,81.39,73860.0,73.8515,73.9333,73.8424,73.9242,73860.0
2016-08-25 11:10:00,81.38,81.43,81.35,81.4,41897.0,73.9151,73.9605,73.8878,73.9333,41897.0
2016-08-25 11:20:00,81.4,81.44,81.36,81.38,35452.0,73.9333,73.9696,73.8969,73.9151,35452.0
2016-08-25 11:30:00,81.38,81.42,81.35,81.37,53499.0,73.9151,73.9514,73.8878,73.906,53499.0
2016-08-25 11:40:00,81.36,81.38,81.31,81.34,65708.0,73.8969,73.9151,73.8515,73.8788,65708.0
2016-08-25 11:50:00,81.35,81.35,81.28,81.31,38417.0,73.8878,73.8878,73.8243,73.8515,38417.0
2016-08-25 12:00:00,81.3,81.31,81.25,81.25,36557.0,73.8424,73.8515,73.797,73.797,36557.0
2016-08-25 12:10:00,81.25,81.26,81.21,81.23,28297.0,73.797,73.8061,73.7607,73.7789,28297.0
2016-08-25 12:20:00,81.24,81.27,81.21,81.23,34373.0,73.7879,73.8152,73.7607,73.7789,34373.0
2016-08-25 12:30:00,81.23,81.29,81.23,81.29,24431.0,73.7789,73.8333,73.7789,73.8333,24431.0
2016-08-25 12:40:00,81.29,81.31,81.25,81.29,30679.0,73.8333,73.8515,73.797,73.8333,30679.0
2016-08-25 12:50:00,81.28,81.28,81.21,81.25,21081.0,73.8243,73.8243,73.7607,73.797,21081.0
2016-08-25 13:00:00,81.25,81.27,81.22,81.22,37500.0,73.797,73.8152,73.7698,73.7698,37500.0
2016-08-25 13:10:00,81.21,81.23,81.18,81.18,26314.0,73.7607,73.7789,73.7334,73.7334,26314.0
2016-08-25 13:20:00,81.18,81.21,81.17,81.2,46186.0,73.7334,73.7607,73.7244,73.7516,46186.0
2016-08-25 13:30:00,81.21,81.22,81.06,81.07,101008.0,73.7607,73.7698,73.6244,73.6335,101008.0
2016-08-25 13:40:00,81.07,81.12,81.03,81.08,40895.0,73.6335,73.6789,73.5972,73.6426,40895.0
2016-08-25 13:50:00,81.08,81.11,81.08,81.09,33204.0,73.6426,73.6699,73.6426,73.6517,33204.0
2016-08-25 14:00:00,81.1,81.14,81.02,81.04,113752.0,73.6608,73.6971,73.5881,73.6063,113752.0
2016-08-25 14:10:00,81.04,81.12,81.03,81.09,27088.0,73.6063,73.6789,73.5972,73.6517,27088.0
2016-08-25 14:20:00,81.09,81.11,81.03,81.1,24349.0,73.6517,73.6699,73.5972,73.6608,24349.0
2016-08-25 14:30:00,81.09,81.13,81.07,81.07,39890.0,73.6517,73.688,73.6335,73.6335,39890.0
2016-08-25 14:40:00,81.08,81.15,81.08,81.12,103070.0,73.6426,73.7062,73.6426,73.6789,103070.0
2016-08-25 14:50:00,81.12,81.12,81.07,81.09,23186.0,73.6789,73.6789,73.6335,73.6517,23186.0
2016-08-25 15:00:00,81.09,81.16,81.07,81.15,68198.0,73.6517,73.7153,73.6335,73.7062,68198.0
2016-08-25 15:10:00,81.15,81.18,81.13,81.16,50607.0,73.7062,73.7334,73.688,73.7153,50607.0
2016-08-25 15:20:00,81.17,81.25,81.16,81.19,56722.0,73.7244,73.797,73.7153,73.7425,56722.0
2016-08-25 15:30:00,81.2,81.23,81.17,81.2,66773.0,73.7516,73.7789,73.7244,73.7516,66773.0
2016-08-25 15:40:00,81.19,81.2,81.15,81.17,108091.0,73.7425,73.7516,73.7062,73.7244,108091.0
2016-08-25 15:50:00,81.16,81.18,81.09,81.16,420436.0,73.7153,73.7334,73.6517,73.7153,420436.0
2016-08-26 09:30:00,81.29,81.4,81.12,81.34,169221.0,73.8333,73.9333,73.6789,73.8788,169221.0
2016-08-26 09:40:00,81.33,81.38,81.26,81.32,126871.0,73.8697,73.9151,73.8061,73.8606,126871.0
2016-08-26 09:50:00,81.32,81.36,81.24,81.26,78323.0,73.8606,73.8969,73.7879,73.8061,78323.0
2016-08-26 10:00:00,81.27,81.42,81.0,81.26,494618.0,73.8152,73.9514,73.57,73.8061,494618.0
2016-08-26 10:10:00,81.26,81.61,81.22,81.53,365270.0,73.8061,74.124,73.7698,74.0513,365270.0
2016-08-26 10:20:00,81.53,81.57,81.49,81.55,254149.0,74.0513,74.0877,74.015,74.0695,254149.0
2016-08-26 10:30:00,81.55,81.56,81.47,81.53,77418.0,74.0695,74.0786,73.9968,74.0513,77418.0
2016-08-26 10:40:00,81.53,81.53,81.4,81.42,100648.0,74.0513,74.0513,73.9333,73.9514,100648.0
2016-08-26 10:50:00,81.42,81.46,81.37,81.42,84633.0,73.9514,73.9878,73.906,73.9514,84633.0
2016-08-26 11:00:00,81.42,81.43,81.34,81.38,62674.0,73.9514,73.9605,73.8788,73.9151,62674.0
2016-08-26 11:10:00,81.37,81.45,81.35,81.41,50052.0,73.906,73.9787,73.8878,73.9423,50052.0
2016-08-26 11:20:00,81.41,81.47,81.4,81.44,111717.0,73.9423,73.9968,73.9333,73.9696,111717.0
2016-08-26 11:30:00,81.44,81.44,81.32,81.34,69228.0,73.9696,73.9696,73.8606,73.8788,69228.0
2016-08-26 11:40:00,81.33,81.33,81.17,81.21,139609.0,73.8697,73.8697,73.7244,73.7607,139609.0
2016-08-26 11:50:00,81.2,81.2,80.94,81.04,141964.0,73.7516,73.7516,73.5155,73.6063,141964.0
2016-08-26 12:00:00,81.02,81.03,80.74,80.81,156536.0,73.5881,73.5972,73.3338,73.3974,156536.0
2016-08-26 12:10:00,80.8,80.81,80.68,80.78,227699.0,73.3883,73.3974,73.2793,73.3701,227699.0
2016-08-26 12:20:00,80.78,80.84,80.76,80.8,159988.0,73.3701,73.4246,73.352,73.3883,159988.0
2016-08-26 12:30:00,80.8,80.83,80.73,80.82,161523.0,73.3883,73.4155,73.3247,73.4065,161523.0
2016-08-26 12:40:00,80.82,80.88,80.81,80.86,47072.0,73.4065,73.461,73.3974,73.4428,47072.0
2016-08-26 12:50:00,80.86,80.88,80.81,80.86,41706.0,73.4428,73.461,73.3974,73.4428,41706.0
2016-08-26 13:00:00,80.86,80.94,80.82,80.84,58968.0,73.4428,73.5155,73.4065,73.4246,58968.0
2016-08-26 13:10:00,80.85,80.89,80.78,80.79,125293.0,73.4337,73.47,73.3701,73.3792,125293.0
2016-08-26 13:20:00,80.78,80.82,80.75,80.8,91301.0,73.3701,73.4065,73.3429,73.3883,91301.0
2016-08-26 13:30:00,80.8,80.83,80.77,80.8,37742.0,73.3883,73.4155,73.361,73.3883,37742.0
2016-08-26 13:40:00,80.8,80.82,80.76,80.78,35265.0,73.3883,73.4065,73.352,73.3701,35265.0
2016-08-26 13:50:00,80.77,80.79,80.69,80.74,58990.0,73.361,73.3792,73.2884,73.3338,58990.0
2016-08-26 14:00:00,80.73,80.79,80.7,80.79,58480.0,73.3247,73.3792,73.2975,73.3792,58480.0
2016-08-26 14:10:00,80.78,80.83,80.6,80.64,119379.0,73.3701,73.4155,73.2066,73.243,119379.0
2016-08-26 14:20:00,80.64,80.67,80.59,80.64,113998.0,73.243,73.2702,73.1976,73.243,113998.0
2016-08-26 14:30:00,80.64,80.71,80.58,80.69,90677.0,73.243,73.3066,73.1885,73.2884,90677.0
2016-08-26 14:40:00,80.7,80.71,80.61,80.64,30389.0,73.2975,73.3066,73.2157,73.243,30389.0
2016-08-26 14:50:00,80.64,80.73,80.6,80.73,79172.0,73.243,73.3247,73.2066,73.3247,79172.0
2016-08-26 15:00:00,80.72,80.77,80.7,80.77,94464.0,73.3156,73.361,73.2975,73.361,94464.0
2016-08-26 15:10:00,80.77,80.83,80.73,80.79,72106.0,73.361,73.4155,73.3247,73.3792,72106.0
2016-08-26 15:20:00,80.79,80.92,80.75,80.88,143309.0,73.3792,73.4973,73.3429,73.461,143309.0
2016-08-26 15:30:00,80.89,81.02,80.88,80.96,141078.0,73.47,73.5881,73.461,73.5336,141078.0
2016-08-26 15:40:00,80.96,81.0,80.91,80.95,199589.0,73.5336,73.57,73.4882,73.5245,199589.0
2016-08-26 15:50:00,80.96,81.0,80.89,80.94,813360.0,73.5336,73.57,73.47,73.5155,813360.0
2016-08-29 09:30:00,80.94,81.17,80.94,81.16,154954.0,73.5155,73.7244,73.5155,73.7153,154954.0
2016-08-29 09:40:00,81.16,81.21,81.15,81.19,90398.0,73.7153,73.7607,73.7062,73.7425,90398.0
2016-08-29 09:50:00,81.18,81.19,81.11,81.16,71578.0,73.7334,73.7425,73.6699,73.7153,71578.0
2016-08-29 10:00:00,81.16,81.24,81.14,81.23,59478.0,73.7153,73.7879,73.6971,73.7789,59478.0
2016-08-29 10:10:00,81.23,81.27,81.17,81.18,32271.0,73.7789,73.8152,73.7244,73.7334,32271.0
2016-08-29 10:20:00,81.17,81.22,81.13,81.2,49288.0,73.7244,73.7698,73.688,73.7516,49288.0
2016-08-29 10:30:00,81.2,81.23,81.16,81.19,32181.0,73.7516,73.7789,73.7153,73.7425,32181.0
2016-08-29 10:40:00,81.2,81.24,81.2,81.23,20826.0,73.7516,73.7879,73.7516,73.7789,20826.0
2016-08-29 10:50:00,81.24,81.26,81.18,81.18,30092.0,73.7879,73.8061,73.7334,73.7334,30092.0
2016-08-29 11:00:00,81.18,81.22,81.17,81.22,28522.0,73.7334,73.7698,73.7244,73.7698,28522.0
2016-08-29 11:10:00,81.22,81.26,81.18,81.18,31466.0,73.7698,73.8061,73.7334,73.7334,31466.0
2016-08-29 11:20:00,81.18,81.23,81.18,81.23,56088.0,73.7334,73.7789,73.7334,73.7789,56088.0
2016-08-29 11:30:00,81.23,81.24,81.18,81.21,111342.0,73.7789,73.7879,73.7334,73.7607,111342.0
2016-08-29 11:40:00,81.21,81.33,81.21,81.32,59108.0,73.7607,73.8697,73.7607,73.8606,59108.0
2016-08-29 11:50:00,81.32,81.33,81.23,81.24,42824.0,73.8606,73.8697,73.7789,73.7879,42824.0
2016-08-29 12:00:00,81.23,81.26,81.22,81.26,31108.0,73.7789,73.8061,73.7698,73.8061,31108.0
2016-08-29 12:10:00,81.26,81.27,81.22,81.23,20849.0,73.8061,73.8152,73.7698,73.7789,20849.0
2016-08-29 12:20:00,81.23,81.24,81.17,81.18,41414.0,73.7789,73.7879,73.7244,73.7334,41414.0
2016-08-29 12:30:00,81.18,81.21,81.18,81.2,16429.0,73.7334,73.7607,73.7334,73.7516,16429.0
2016-08-29 12:40:00,81.2,81.25,81.2,81.24,84289.0,73.7516,73.797,73.7516,73.7879,84289.0
2016-08-29 12:50:00,81.24,81.28,81.23,81.28,15565.0,73.7879,73.8243,73.7789,73.8243,15565.0
2016-08-29 13:00:00,81.28,81.29,81.26,81.28,15092.0,73.8243,73.8333,73.8061,73.8243,15092.0
2016-08-29 13:10:00,81.28,81.29,81.26,81.26,13863.0,73.8243,73.8333,73.8061,73.8061,13863.0
2016-08-29 13:20:00,81.27,81.28,81.26,81.27,10493.0,73.8152,73.8243,73.8061,73.8152,10493.0
2016-08-29 13:30:00,81.28,81.31,81.27,81.3,23922.0,73.8243,73.8515,73.8152,73.8424,23922.0
2016-08-29 13:40:00,81.3,81.32,81.29,81.3,16821.0,73.8424,73.8606,73.8333,73.8424,16821.0
2016-08-29 13:50:00,81.29,81.32,81.27,81.29,36956.0,73.8333,73.8606,73.8152,73.8333,36956.0
2016-08-29 14:00:00,81.28,81.31,81.28,81.28,27661.0,73.8243,73.8515,73.8243,73.8243,27661.0
2016-08-29 14:10:00,81.28,81.29,81.21,81.23,26956.0,73.8243,73.8333,73.7607,73.7789,26956.0
2016-08-29 14:20:00,81.24,81.24,81.17,81.19,42920.0,73.7879,73.7879,73.7244,73.7425,42920.0
2016-08-29 14:30:00,81.19,81.22,81.16,81.2,34866.0,73.7425,73.7698,73.7153,73.7516,34866.0
2016-08-29 14:40:00,81.19,81.2,81.16,81.19,27183.0,73.7425,73.7516,73.7153,73.7425,27183.0
2016-08-29 14:50:00,81.19,81.23,81.18,81.21,28650.0,73.7425,73.7789,73.7334,73.7607,28650.0
2016-08-29 15:00:00,81.21,81.22,81.18,81.21,24738.0,73.7607,73.7698,73.7334,73.7607,24738.0
2016-08-29 15:10:00,81.21,81.23,81.2,81.23,105823.0,73.7607,73.7789,73.7516,73.7789,105823.0
2016-08-29 15:20:00,81.23,81.25,81.16,81.19,79137.0,73.7789,73.797,73.7153,73.7425,79137.0
2016-08-29 15:30:00,81.18,81.2,81.16,81.2,189004.0,73.7334,73.7516,73.7153,73.7516,189004.0
2016-08-29 15:40:00,81.19,81.21,81.16,81.19,117127.0,73.7425,73.7607,73.7153,73.7425,117127.0
2016-08-29 15:50:00,81.19,81.21,81.16,81.2,877552.0,73.7425,73.7607,73.7153,73.7516,877552.0
2016-08-30 09:30:00,81.14,81.24,81.05,81.08,139305.0,73.6971,73.7879,73.6154,73.6426,139305.0
2016-08-30 09:40:00,81.09,81.1,80.99,81.07,72409.0,73.6517,73.6608,73.5609,73.6335,72409.0
2016-08-30 09:50:00,81.06,81.06,80.99,81.02,39130.0,73.6244,73.6244,73.5609,73.5881,39130.0
2016-08-30 10:00:00,81.02,81.05,80.88,80.93,98788.0,73.5881,73.6154,73.461,73.5064,98788.0
2016-08-30 10:10:00,80.94,80.97,80.83,80.83,54763.0,73.5155,73.5427,73.4155,73.4155,54763.0
2016-08-30 10:20:00,80.84,80.93,80.82,80.92,53954.0,73.4246,73.5064,73.4065,73.4973,53954.0
2016-08-30 10:30:00,80.93,80.93,80.79,80.83,64730.0,73.5064,73.5064,73.3792,73.4155,64730.0
2016-08-30 10:40:00,80.83,80.88,80.83,80.85,24892.0,73.4155,73.461,73.4155,73.4337,24892.0
2016-08-30 10:50:00,80.85,80.87,80.8,80.83,44235.0,73.4337,73.4519,73.3883,73.4155,44235.0
2016-08-30 11:00:00,80.83,80.88,80.8,80.82,63623.0,73.4155,73.461,73.3883,73.4065,63623.0
2016-08-30 11:10:00,80.82,80.84,80.79,80.82,22950.0,73.4065,73.4246,73.3792,73.4065,22950.0
2016-08-30 11:20:00,80.82,80.82,80.77,80.79,25323.0,73.4065,73.4065,73.361,73.3792,25323.0
2016-08-30 11:30:00,80.8,80.82,80.77,80.82,32315.0,73.3883,73.4065,73.361,73.4065,32315.0
2016-08-30 11:40:00,80.83,80.83,80.75,80.8,42162.0,73.4155,73.4155,73.3429,73.3883,42162.0
2016-08-30 11:50:00,80.79,80.82,80.77,80.78,16628.0,73.3792,73.4065,73.361,73.3701,16628.0
2016-08-30 12:00:00,80.78,80.86,80.78,80.84,11943.0,73.3701,73.4428,73.3701,73.4246,11943.0
2016-08-30 12:10:00,80.85,80.86,80.82,80.85,28085.0,73.4337,73.4428,73.4065,73.4337,28085.0
2016-08-30 12:20:00,80.85,80.88,80.82,80.85,49170.0,73.4337,73.461,73.4065,73.4337,49170.0
2016-08-30 12:30:00,80.85,80.9,80.84,80.9,34421.0,73.4337,73.4791,73.4246,73.4791,34421.0
2016-08-30 12:40:00,80.89,80.9,80.82,80.84,51736.0,73.47,73.4791,73.4065,73.4246,51736.0
2016-08-30 12:50:00,80.84,80.84,80.81,80.82,10768.0,73.4246,73.4246,73.3974,73.4065,10768.0
2016-08-30 13:00:00,80.81,80.82,80.78,80.82,8670.0,73.3974,73.4065,73.3701,73.4065,8670.0
2016-08-30 13:10:00,80.83,80.84,80.81,80.81,6194.0,73.4155,73.4246,73.3974,73.3974,6194.0
2016-08-30 13:20:00,80.8,80.86,80.8,80.83,12798.0,73.3883,73.4428,73.3883,73.4155,12798.0
2016-08-30 13:30:00,80.84,80.85,80.8,80.82,24439.0,73.4246,73.4337,73.3883,73.4065,24439.0
2016-08-30 13:40:00,80.81,80.81,80.74,80.79,20293.0,73.3974,73.3974,73.3338,73.3792,20293.0
2016-08-30 13:50:00,80.8,80.8,80.75,80.77,25495.0,73.3883,73.3883,73.3429,73.361,25495.0
2016-08-30 14:00:00,80.76,80.76,80.7,80.71,43915.0,73.352,73.352,73.2975,73.3066,43915.0
2016-08-30 14:10:00,80.71,80.74,80.66,80.66,34134.0,73.3066,73.3338,73.2611,73.2611,34134.0
2016-08-30 14:20:00,80.66,80.72,80.65,80.7,28422.0,73.2611,73.3156,73.2521,73.2975,28422.0
2016-08-30 14:30:00,80.7,80.71,80.64,80.69,51865.0,73.2975,73.3066,73.243,73.2884,51865.0
2016-08-30 14:40:00,80.7,80.71,80.67,80.69,32935.0,73.2975,73.3066,73.2702,73.2884,32935.0
2016-08-30 14:50:00,80.69,80.72,80.69,80.7,14937.0,73.2884,73.3156,73.2884,73.2975,14937.0
2016-08-30 15:00:00,80.7,80.73,80.66,80.71,89132.0,73.2975,73.3247,73.2611,73.3066,89132.0
2016-08-30 15:10:00,80.71,80.74,80.69,80.74,39533.0,73.3066,73.3338,73.2884,73.3338,39533.0
2016-08-30 15:20:00,80.74,80.77,80.7,80.73,57957.0,73.3338,73.361,73.2975,73.3247,57957.0
2016-08-30 15:30:00,80.74,80.81,80.7,80.8,107877.0,73.3338,73.3974,73.2975,73.3883,107877.0
2016-08-30 15:40:00,80.79,80.8,80.75,80.77,109019.0,73.3792,73.3883,73.3429,73.361,109019.0
2016-08-30 15:50:00,80.76,80.79,80.75,80.79,474235.0,73.352,73.3792,73.3429,73.3792,474235.0
2016-08-31 09:30:00,80.71,80.77,80.6,80.72,98895.0,73.3066,73.361,73.2066,73.3156,98895.0
2016-08-31 09:40:00,80.73,80.8,80.69,80.79,116302.0,73.3247,73.3883,73.2884,73.3792,116302.0
2016-08-31 09:50:00,80.8,80.84,80.74,80.77,53195.0,73.3883,73.4246,73.3338,73.361,53195.0
2016-08-31 10:00:00,80.76,80.83,80.73,80.75,43869.0,73.352,73.4155,73.3247,73.3429,43869.0
2016-08-31 10:10:00,80.76,80.8,80.65,80.69,41302.0,73.352,73.3883,73.2521,73.2884,41302.0
2016-08-31 10:20:00,80.7,80.76,80.69,80.7,54205.0,73.2975,73.352,73.2884,73.2975,54205.0
2016-08-31 10:30:00,80.69,80.7,80.54,80.57,91016.0,73.2884,73.2975,73.1521,73.1794,91016.0
2016-08-31 10:40:00,80.56,80.56,80.5,80.5,36163.0,73.1703,73.1703,73.1158,73.1158,36163.0
2016-08-31 10:50:00,80.51,80.55,80.44,80.44,55099.0,73.1249,73.1612,73.0613,73.0613,55099.0
2016-08-31 11:00:00,80.44,80.48,80.36,80.41,67231.0,73.0613,73.0976,72.9887,73.0341,67231.0
2016-08-31 11:10:00,80.42,80.48,80.4,80.44,45535.0,73.0432,73.0976,73.025,73.0613,45535.0
2016-08-31 11:20:00,80.44,80.49,80.44,80.48,32007.0,73.0613,73.1067,73.0613,73.0976,32007.0
2016-08-31 11:30:00,80.48,80.5,80.41,80.48,28868.0,73.0976,73.1158,73.0341,73.0976,28868.0
2016-08-31 11:40:00,80.47,80.49,80.43,80.48,34638.0,73.0886,73.1067,73.0522,73.0976,34638.0
2016-08-31 11:50:00,80.47,80.52,80.45,80.46,48507.0,73.0886,73.134,73.0704,73.0795,48507.0
2016-08-31 12:00:00,80.46,80.46,80.34,80.43,60263.0,73.0795,73.0795,72.9705,73.0522,60263.0
2016-08-31 12:10:00,80.43,80.43,80.29,80.31,51660.0,73.0522,73.0522,72.9251,72.9432,51660.0
2016-08-31 12:20:00,80.3,80.36,80.27,80.33,55009.0,72.9342,72.9887,72.9069,72.9614,55009.0
2016-08-31 12:30:00,80.33,80.36,80.26,80.34,83639.0,72.9614,72.9887,72.8978,72.9705,83639.0
2016-08-31 12:40:00,80.34,80.38,80.31,80.36,47624.0,72.9705,73.0068,72.9432,72.9887,47624.0
2016-08-31 12:50:00,80.37,80.38,80.32,80.33,16473.0,72.9977,73.0068,72.9523,72.9614,16473.0
2016-08-31 13:00:00,80.33,80.34,80.28,80.31,27144.0,72.9614,72.9705,72.916,72.9432,27144.0
2016-08-31 13:10:00,80.3,80.33,80.28,80.3,33226.0,72.9342,72.9614,72.916,72.9342,33226.0
2016-08-31 13:20:00,80.31,80.38,80.31,80.37,20952.0,72.9432,73.0068,72.9432,72.9977,20952.0
2016-08-31 13:30:00,80.37,80.38,80.32,80.34,30869.0,72.9977,73.0068,72.9523,72.9705,30869.0
2016-08-31 13:40:00,80.35,80.41,80.35,80.38,20900.0,72.9796,73.0341,72.9796,73.0068,20900.0
2016-08-31 13:50:00,80.38,80.42,80.38,80.4,127398.0,73.0068,73.0432,73.0068,73.025,127398.0
2016-08-31 14:00:00,80.4,80.55,80.39,80.52,172954.0,73.025,73.1612,73.0159,73.134,172954.0
2016-08-31 14:10:00,80.53,80.56,80.52,80.54,30568.0,73.1431,73.1703,73.134,73.1521,30568.0
2016-08-31 14:20:00,80.55,80.57,80.53,80.55,25441.0,73.1612,73.1794,73.1431,73.1612,25441.0
2016-08-31 14:30:00,80.54,80.55,80.5,80.51,38121.0,73.1521,73.1612,73.1158,73.1249,38121.0
2016-08-31 14:40:00,80.51,80.51,80.42,80.44,100037.0,73.1249,73.1249,73.0432,73.0613,100037.0
2016-08-31 14:50:00,80.44,80.48,80.42,80.44,61047.0,73.0613,73.0976,73.0432,73.0613,61047.0
2016-08-31 15:00:00,80.43,80.54,80.43,80.52,62425.0,73.0522,73.1521,73.0522,73.134,62425.0
2016-08-31 15:10:00,80.52,80.6,80.49,80.56,78151.0,73.134,73.2066,73.1067,73.1703,78151.0
2016-08-31 15:20:00,80.57,80.63,80.54,80.6,73876.0,73.1794,73.2339,73.1521,73.2066,73876.0
2016-08-31 15:30:00,80.6,80.65,80.59,80.61,171683.0,73.2066,73.2521,73.1976,73.2157,171683.0
2016-08-31 15:40:00,80.62,80.65,80.57,80.57,191022.0,73.2248,73.2521,73.1794,73.1794,191022.0
2016-08-31 15:50:00,80.57,80.64,80.56,80.57,664713.0,73.1794,73.243,73.1703,73.1794,664713.0
2016-09-01 09:30:00,80.65,80.9,80.64,80.83,200350.0,73.2521,73.4791,73.243,73.4155,200350.0
2016-09-01 09:40:00,80.83,80.89,80.8,80.87,236733.0,73.4155,73.47,73.3883,73.4519,236733.0
2016-09-01 09:50:00,80.87,80.87,80.65,80.75,243986.0,73.4519,73.4519,73.2521,73.3429,243986.0
2016-09-01 10:00:00,80.74,80.8,80.63,80.8,325038.0,73.3338,73.3883,73.2339,73.3883,325038.0
2016-09-01 10:10:00,80.8,80.82,80.67,80.67,154795.0,73.3883,73.4065,73.2702,73.2702,154795.0
2016-09-01 10:20:00,80.66,80.66,80.47,80.47,209735.0,73.2611,73.2611,73.0886,73.0886,209735.0
2016-09-01 10:30:00,80.47,80.47,80.3,80.34,185568.0,73.0886,73.0886,72.9342,72.9705,185568.0
2016-09-01 10:40:00,80.33,80.44,80.33,80.39,107688.0,72.9614,73.0613,72.9614,73.0159,107688.0
2016-09-01 10:50:00,80.39,80.44,80.36,80.4,91239.0,73.0159,73.0613,72.9887,73.025,91239.0
2016-09-01 11:00:00,80.39,80.39,80.28,80.34,103527.0,73.0159,73.0159,72.916,72.9705,103527.0
2016-09-01 11:10:00,80.34,80.4,80.33,80.39,51170.0,72.9705,73.025,72.9614,73.0159,51170.0
2016-09-01 11:20:00,80.39,80.54,80.38,80.53,291282.0,73.0159,73.1521,73.0068,73.1431,291282.0
2016-09-01 11:30:00,80.52,80.53,80.44,80.46,116565.0,73.134,73.1431,73.0613,73.0795,116565.0
2016-09-01 11:40:00,80.45,80.47,80.41,80.45,98815.0,73.0704,73.0886,73.0341,73.0704,98815.0
2016-09-01 11:50:00,80.45,80.48,80.38,80.47,252435.0,73.0704,73.0976,73.0068,73.0886,252435.0
2016-09-01 12:00:00,80.47,80.48,80.43,80.44,141918.0,73.0886,73.0976,73.0522,73.0613,141918.0
2016-09-01 12:10:00,80.44,80.57,80.43,80.56,138646.0,73.0613,73.1794,73.0522,73.1703,138646.0
2016-09-01 12:20:00,80.56,80.72,80.55,80.69,178273.0,73.1703,73.3156,73.1612,73.2884,178273.0
2016-09-01 12:30:00,80.69,80.8,80.69,80.71,53570.0,73.2884,73.3883,73.2884,73.3066,53570.0
2016-09-01 12:40:00,80.7,80.71,80.67,80.69,59443.0,73.2975,73.3066,73.2702,73.2884,59443.0
2016-09-01 12:50:00,80.69,80.74,80.66,80.66,43816.0,73.2884,73.3338,73.2611,73.2611,43816.0
2016-09-01 13:00:00,80.67,80.69,80.66,80.68,41980.0,73.2702,73.2884,73.2611,73.2793,41980.0
2016-09-01 13:10:00,80.68,80.72,80.64,80.71,31144.0,73.2793,73.3156,73.243,73.3066,31144.0
2016-09-01 13:20:00,80.71,80.75,80.68,80.71,38766.0,73.3066,73.3429,73.2793,73.3066,38766.0
2016-09-01 13:30:00,80.72,80.75,80.7,80.7,86309.0,73.3156,73.3429,73.2975,73.2975,86309.0
2016-09-01 13:40:00,80.71,80.74,80.68,80.72,37041.0,73.3066,73.3338,73.2793,73.3156,37041.0
2016-09-01 13:50:00,80.72,80.75,80.66,80.67,41501.0,73.3156,73.3429,73.2611,73.2702,41501.0
2016-09-01 14:00:00,80.66,80.66,80.59,80.61,58662.0,73.2611,73.2611,73.1976,73.2157,58662.0
2016-09-01 14:10:00,80.61,80.66,80.57,80.65,119010.0,73.2157,73.2611,73.1794,73.2521,119010.0
2016-09-01 14:20:00,80.65,80.71,80.61,80.69,89517.0,73.2521,73.3066,73.2157,73.2884,89517.0
2016-09-01 14:30:00,80.68,80.7,80.62,80.64,68008.0,73.2793,73.2975,73.2248,73.243,68008.0
2016-09-01 14:40:00,80.64,80.75,80.64,80.7,68512.0,73.243,73.3429,73.243,73.2975,68512.0
2016-09-01 14:50:00,80.7,80.74,80.68,80.72,80834.0,73.2975,73.3338,73.2793,73.3156,80834.0
2016-09-01 15:00:00,80.72,80.73,80.58,80.63,141539.0,73.3156,73.3247,73.1885,73.2339,141539.0
2016-09-01 15:10:00,80.63,80.68,80.6,80.64,117033.0,73.2339,73.2793,73.2066,73.243,117033.0
2016-09-01 15:20:00,80.65,80.71,80.65,80.68,139139.0,73.2521,73.3066,73.2521,73.2793,139139.0
2016-09-01 15:30:00,80.67,80.69,80.62,80.66,122418.0,73.2702,73.2884,73.2248,73.2611,122418.0
2016-09-01 15:40:00,80.66,80.73,80.65,80.69,158312.0,73.2611,73.3247,73.2521,73.2884,158312.0
2016-09-01 15:50:00,80.69,80.75,80.68,80.73,425310.0,73.2884,73.3429,73.2793,73.3247,425310.0
2016-09-02 09:30:00,81.11,81.18,80.92,81.04,259423.0,73.6699,73.7334,73.4973,73.6063,259423.0
2016-09-02 09:40:00,81.04,81.15,81.0,81.1,153200.0,73.6063,73.7062,73.57,73.6608,153200.0
2016-09-02 09:50:00,81.11,81.15,81.08,81.1,60290.0,73.6699,73.7062,73.6426,73.6608,60290.0
2016-09-02 10:00:00,81.09,81.18,81.09,81.13,118084.0,73.6517,73.7334,73.6517,73.688,118084.0
2016-09-02 10:10:00,81.13,81.14,81.02,81.1,109806.0,73.688,73.6971,73.5881,73.6608,109806.0
2016-09-02 10:20:00,81.11,81.17,81.08,81.17,54372.0,73.6699,73.7244,73.6426,73.7244,54372.0
2016-09-02 10:30:00,81.17,81.19,81.1,81.1,42086.0,73.7244,73.7425,73.6608,73.6608,42086.0
2016-09-02 10:40:00,81.1,81.12,81.07,81.08,65577.0,73.6608,73.6789,73.6335,73.6426,65577.0
2016-09-02 10:50:00,81.08,81.13,81.05,81.06,25663.0,73.6426,73.688,73.6154,73.6244,25663.0
2016-09-02 11:00:00,81.07,81.13,81.01,81.03,57609.0,73.6335,73.688,73.579,73.5972,57609.0
2016-09-02 11:10:00,81.02,81.03,80.94,80.96,35496.0,73.5881,73.5972,73.5155,73.5336,35496.0
2016-09-02 11:20:00,80.97,81.01,80.93,80.93,54552.0,73.5427,73.579,73.5064,73.5064,54552.0
2016-09-02 11:30:00,80.92,80.96,80.9,80.95,61020.0,73.4973,73.5336,73.4791,73.5245,61020.0
2016-09-02 11:40:00,80.95,80.99,80.91,80.95,43181.0,73.5245,73.5609,73.4882,73.5245,43181.0
2016-09-02 11:50:00,80.94,80.99,80.94,80.97,39525.0,73.5155,73.5609,73.5155,73.5427,39525.0
2016-09-02 12:00:00,80.98,80.98,80.93,80.94,57160.0,73.5518,73.5518,73.5064,73.5155,57160.0
2016-09-02 12:10:00,80.94,80.94,80.85,80.85,77289.0,73.5155,73.5155,73.4337,73.4337,77289.0
2016-09-02 12:20:00,80.85,80.88,80.79,80.86,33840.0,73.4337,73.461,73.3792,73.4428,33840.0
2016-09-02 12:30:00,80.86,80.92,80.84,80.9,124170.0,73.4428,73.4973,73.4246,73.4791,124170.0
2016-09-02 12:40:00,80.9,80.9,80.83,80.84,40443.0,73.4791,73.4791,73.4155,73.4246,40443.0
2016-09-02 12:50:00,80.85,80.92,80.85,80.87,41555.0,73.4337,73.4973,73.4337,73.4519,41555.0
2016-09-02 13:00:00,80.87,80.88,80.84,80.84,40513.0,73.4519,73.461,73.4246,73.4246,40513.0
2016-09-02 13:10:00,80.85,80.87,80.81,80.81,22265.0,73.4337,73.4519,73.3974,73.3974,22265.0
2016-09-02 13:20:00,80.81,80.85,80.79,80.83,31655.0,73.3974,73.4337,73.3792,73.4155,31655.0
2016-09-02 13:30:00,80.82,80.82,80.71,80.72,33723.0,73.4065,73.4065,73.3066,73.3156,33723.0
2016-09-02 13:40:00,80.72,80.77,80.69,80.76,22140.0,73.3156,73.361,73.2884,73.352,22140.0
2016-09-02 13:50:00,80.76,80.77,80.73,80.73,31631.0,73.352,73.361,73.3247,73.3247,31631.0
2016-09-02 14:00:00,80.73,80.81,80.71,80.8,49729.0,73.3247,73.3974,73.3066,73.3883,49729.0
2016-09-02 14:10:00,80.81,80.84,80.78,80.83,32311.0,73.3974,73.4246,73.3701,73.4155,32311.0
2016-09-02 14:20:00,80.83,80.83,80.78,80.79,43289.0,73.4155,73.4155,73.3701,73.3792,43289.0
2016-09-02 14:30:00,80.79,80.81,80.77,80.8,47637.0,73.3792,73.3974,73.361,73.3883,47637.0
2016-09-02 14:40:00,80.8,80.83,80.79,80.79,20770.0,73.3883,73.4155,73.3792,73.3792,20770.0
2016-09-02 14:50:00,80.79,80.83,80.79,80.82,31607.0,73.3792,73.4155,73.3792,73.4065,31607.0
2016-09-02 15:00:00,80.81,80.87,80.8,80.82,56697.0,73.3974,73.4519,73.3883,73.4065,56697.0
2016-09-02 15:10:00,80.82,80.88,80.82,80.88,43046.0,73.4065,73.461,73.4065,73.461,43046.0
2016-09-02 15:20:00,80.87,80.9,80.85,80.89,56150.0,73.4519,73.4791,73.4337,73.47,56150.0
2016-09-02 15:30:00,80.88,80.91,80.87,80.9,49881.0,73.461,73.4882,73.4519,73.4791,49881.0
2016-09-02 15:40:00,80.9,80.93,80.84,80.84,173191.0,73.4791,73.5064,73.4246,73.4246,173191.0
2016-09-02 15:50:00,80.85,80.9,80.83,80.87,495894.0,73.4337,73.4791,73.4155,73.4519,495894.0
2016-09-06 09:30:00,80.88,80.99,80.76,80.83,273532.0,73.461,73.5609,73.352,73.4155,273532.0
2016-09-06 09:40:00,80.86,81.0,80.86,80.88,109422.0,73.4428,73.57,73.4428,73.461,109422.0
2016-09-06 09:50:00,80.89,80.91,80.77,80.79,99450.0,73.47,73.4882,73.361,73.3792,99450.0
2016-09-06 10:00:00,80.79,80.86,80.66,80.73,236277.0,73.3792,73.4428,73.2611,73.3247,236277.0
2016-09-06 10:10:00,80.74,80.77,80.57,80.57,74623.0,73.3338,73.361,73.1794,73.1794,74623.0
2016-09-06 10:20:00,80.57,80.58,80.48,80.55,135446.0,73.1794,73.1885,73.0976,73.1612,135446.0
2016-09-06 10:30:00,80.54,80.64,80.54,80.61,94667.0,73.1521,73.243,73.1521,73.2157,94667.0
2016-09-06 10:40:00,80.62,80.62,80.54,80.56,84066.0,73.2248,73.2248,73.1521,73.1703,84066.0
2016-09-06 10:50:00,80.55,80.63,80.54,80.62,51561.0,73.1612,73.2339,73.1521,73.2248,51561.0
2016-09-06 11:00:00,80.62,80.65,80.6,80.62,52628.0,73.2248,73.2521,73.2066,73.2248,52628.0
2016-09-06 11:10:00,80.63,80.69,80.6,80.66,86214.0,73.2339,73.2884,73.2066,73.2611,86214.0
2016-09-06 11:20:00,80.67,80.73,80.66,80.69,81386.0,73.2702,73.3247,73.2611,73.2884,81386.0
2016-09-06 11:30:00,80.7,80.72,80.66,80.69,67256.0,73.2975,73.3156,73.2611,73.2884,67256.0
2016-09-06 11:40:00,80.69,80.81,80.68,80.78,86827.0,73.2884,73.3974,73.2793,73.3701,86827.0
2016-09-06 11:50:00,80.78,80.81,80.76,80.77,101426.0,73.3701,73.3974,73.352,73.361,101426.0
2016-09-06 12:00:00,80.78,80.83,80.78,80.8,25884.0,73.3701,73.4155,73.3701,73.3883,25884.0
2016-09-06 12:10:00,80.8,80.81,80.75,80.76,37945.0,73.3883,73.3974,73.3429,73.352,37945.0
2016-09-06 12:20:00,80.76,80.77,80.74,80.76,47687.0,73.352,73.361,73.3338,73.352,47687.0
2016-09-06 12:30:00,80.75,80.83,80.75,80.81,56125.0,73.3429,73.4155,73.3429,73.3974,56125.0
2016-09-06 12:40:00,80.8,80.88,80.8,80.87,43266.0,73.3883,73.461,73.3883,73.4519,43266.0
2016-09-06 12:50:00,80.87,80.88,80.81,80.82,39022.0,73.4519,73.461,73.3974,73.4065,39022.0
2016-09-06 13:00:00,80.82,80.84,80.78,80.81,51458.0,73.4065,73.4246,73.3701,73.3974,51458.0
2016-09-06 13:10:00,80.8,80.85,80.79,80.84,34610.0,73.3883,73.4337,73.3792,73.4246,34610.0
2016-09-06 13:20:00,80.84,80.85,80.79,80.8,26460.0,73.4246,73.4337,73.3792,73.3883,26460.0
2016-09-06 13:30:00,80.81,80.82,80.77,80.79,37447.0,73.3974,73.4065,73.361,73.3792,37447.0
2016-09-06 13:40:00,80.79,80.85,80.78,80.84,36900.0,73.3792,73.4337,73.3701,73.4246,36900.0
2016-09-06 13:50:00,80.84,80.86,80.82,80.83,52718.0,73.4246,73.4428,73.4065,73.4155,52718.0
2016-09-06 14:00:00,80.83,80.84,80.78,80.78,63062.0,73.4155,73.4246,73.3701,73.3701,63062.0
2016-09-06 14:10:00,80.78,80.83,80.78,80.81,57643.0,73.3701,73.4155,73.3701,73.3974,57643.0
2016-09-06 14:20:00,80.82,80.88,80.82,80.85,57440.0,73.4065,73.461,73.4065,73.4337,57440.0
2016-09-06 14:30:00,80.86,80.88,80.84,80.85,42912.0,73.4428,73.461,73.4246,73.4337,42912.0
2016-09-06 14:40:00,80.85,80.88,80.83,80.84,81960.0,73.4337,73.461,73.4155,73.4246,81960.0
2016-09-06 14:50:00,80.85,80.88,80.85,80.87,49896.0,73.4337,73.461,73.4337,73.4519,49896.0
2016-09-06 15:00:00,80.87,80.87,80.84,80.85,41569.0,73.4519,73.4519,73.4246,73.4337,41569.0
2016-09-06 15:10:00,80.85,80.86,80.8,80.84,103127.0,73.4337,73.4428,73.3883,73.4246,103127.0
2016-09-06 15:20:00,80.84,80.89,80.84,80.89,64651.0,73.4246,73.47,73.4246,73.47,64651.0
2016-09-06 15:30:00,80.88,80.89,80.86,80.89,124289.0,73.461,73.47,73.4428,73.47,124289.0
2016-09-06 15:40:00,80.89,80.93,80.89,80.9,159702.0,73.47,73.5064,73.47,73.4791,159702.0
2016-09-06 15:50:00,80.9,81.02,80.9,81.02,1178872.0,73.4791,73.5881,73.4791,73.5881,1178872.0
2016-09-07 09:30:00,80.87,81.04,80.87,80.91,161661.0,73.4519,73.6063,73.4519,73.4882,161661.0
2016-09-07 09:40:00,80.91,80.99,80.87,80.88,149082.0,73.4882,73.5609,73.4519,73.461,149082.0
2016-09-07 09:50:00,80.88,80.88,80.79,80.81,86295.0,73.461,73.461,73.3792,73.3974,86295.0
2016-09-07 10:00:00,80.82,80.96,80.81,80.91,235211.0,73.4065,73.5336,73.3974,73.4882,235211.0
2016-09-07 10:10:00,80.92,80.96,80.91,80.94,93874.0,73.4973,73.5336,73.4882,73.5155,93874.0
2016-09-07 10:20:00,80.93,81.0,80.92,80.98,111040.0,73.5064,73.57,73.4973,73.5518,111040.0
2016-09-07 10:30:00,80.98,80.99,80.89,80.9,37080.0,73.5518,73.5609,73.47,73.4791,37080.0
2016-09-07 10:40:00,80.9,80.93,80.83,80.85,51177.0,73.4791,73.5064,73.4155,73.4337,51177.0
2016-09-07 10:50:00,80.86,80.9,80.83,80.89,34940.0,73.4428,73.4791,73.4155,73.47,34940.0
2016-09-07 11:00:00,80.88,80.91,80.86,80.9,16830.0,73.461,73.4882,73.4428,73.4791,16830.0
2016-09-07 11:10:00,80.9,80.9,80.77,80.78,42647.0,73.4791,73.4791,73.361,73.3701,42647.0
2016-09-07 11:20:00,80.77,80.8,80.76,80.78,33403.0,73.361,73.3883,73.352,73.3701,33403.0
2016-09-07 11:30:00,80.79,80.82,80.77,80.81,32856.0,73.3792,73.4065,73.361,73.3974,32856.0
2016-09-07 11:40:00,80.81,80.83,80.78,80.79,47186.0,73.3974,73.4155,73.3701,73.3792,47186.0
2016-09-07 11:50:00,80.8,80.85,80.8,80.85,40329.0,73.3883,73.4337,73.3883,73.4337,40329.0
2016-09-07 12:00:00,80.84,80.86,80.82,80.84,41455.0,73.4246,73.4428,73.4065,73.4246,41455.0
2016-09-07 12:10:00,80.84,80.85,80.77,80.77,35290.0,73.4246,73.4337,73.361,73.361,35290.0
2016-09-07 12:20:00,80.77,80.8,80.72,80.77,27286.0,73.361,73.3883,73.3156,73.361,27286.0
2016-09-07 12:30:00,80.78,80.82,80.77,80.81,22155.0,73.3701,73.4065,73.361,73.3974,22155.0
2016-09-07 12:40:00,80.81,80.87,80.79,80.85,27281.0,73.3974,73.4519,73.3792,73.4337,27281.0
2016-09-07 12:50:00,80.85,80.87,80.84,80.86,111710.0,73.4337,73.4519,73.4246,73.4428,111710.0
2016-09-07 13:00:00,80.86,80.89,80.82,80.89,61624.0,73.4428,73.47,73.4065,73.47,61624.0
2016-09-07 13:10:00,80.89,80.9,80.86,80.9,19052.0,73.47,73.4791,73.4428,73.4791,19052.0
2016-09-07 13:20:00,80.9,80.91,80.86,80.87,88393.0,73.4791,73.4882,73.4428,73.4519,88393.0
2016-09-07 13:30:00,80.88,80.9,80.87,80.89,82736.0,73.461,73.4791,73.4519,73.47,82736.0
2016-09-07 13:40:00,80.89,80.93,80.88,80.92,119975.0,73.47,73.5064,73.461,73.4973,119975.0
2016-09-07 13:50:00,80.92,80.95,80.91,80.92,111476.0,73.4973,73.5245,73.4882,73.4973,111476.0
2016-09-07 14:00:00,80.91,80.96,80.91,80.94,127666.0,73.4882,73.5336,73.4882,73.5155,127666.0
2016-09-07 14:10:00,80.94,81.02,80.92,80.98,155671.0,73.5155,73.5881,73.4973,73.5518,155671.0
2016-09-07 14:20:00,80.98,81.01,80.98,80.99,79976.0,73.5518,73.579,73.5518,73.5609,79976.0
2016-09-07 14:30:00,80.99,81.0,80.92,80.95,137393.0,73.5609,73.57,73.4973,73.5245,137393.0
2016-09-07 14:40:00,80.95,81.02,80.94,81.01,105598.0,73.5245,73.5881,73.5155,73.579,105598.0
2016-09-07 14:50:00,81.01,81.06,80.99,81.05,144238.0,73.579,73.6244,73.5609,73.6154,144238.0
2016-09-07 15:00:00,81.05,81.07,81.03,81.05,121200.0,73.6154,73.6335,73.5972,73.6154,121200.0
2016-09-07 15:10:00,81.05,81.08,81.03,81.07,131455.0,73.6154,73.6426,73.5972,73.6335,131455.0
2016-09-07 15:20:00,81.07,81.09,81.04,81.04,119245.0,73.6335,73.6517,73.6063,73.6063,119245.0
2016-09-07 15:30:00,81.05,81.08,81.04,81.04,274252.0,73.6154,73.6426,73.6063,73.6063,274252.0
2016-09-07 15:40:00,81.04,81.08,81.02,81.04,296683.0,73.6063,73.6426,73.5881,73.6063,296683.0
2016-09-07 15:50:00,81.03,81.05,81.0,81.05,820363.0,73.5972,73.6154,73.57,73.6154,820363.0
2016-09-08 09:30:00,80.65,80.81,80.53,80.58,145492.0,73.2521,73.3974,73.1431,73.1885,145492.0
2016-09-08 09:40:00,80.57,80.74,80.56,80.67,105894.0,73.1794,73.3338,73.1703,73.2702,105894.0
2016-09-08 09:50:00,80.66,80.66,80.56,80.63,97975.0,73.2611,73.2611,73.1703,73.2339,97975.0
2016-09-08 10:00:00,80.62,80.7,80.61,80.64,61068.0,73.2248,73.2975,73.2157,73.243,61068.0
2016-09-08 10:10:00,80.63,80.64,80.55,80.6,192673.0,73.2339,73.243,73.1612,73.2066,192673.0
2016-09-08 10:20:00,80.6,80.62,80.53,80.56,92405.0,73.2066,73.2248,73.1431,73.1703,92405.0
2016-09-08 10:30:00,80.56,80.72,80.54,80.68,107150.0,73.1703,73.3156,73.1521,73.2793,107150.0
2016-09-08 10:40:00,80.68,80.68,80.56,80.58,67637.0,73.2793,73.2793,73.1703,73.1885,67637.0
2016-09-08 10:50:00,80.57,80.62,80.56,80.58,36694.0,73.1794,73.2248,73.1703,73.1885,36694.0
2016-09-08 11:00:00,80.59,80.65,80.55,80.63,215658.0,73.1976,73.2521,73.1612,73.2339,215658.0
2016-09-08 11:10:00,80.64,80.68,80.6,80.61,146859.0,73.243,73.2793,73.2066,73.2157,146859.0
2016-09-08 11:20:00,80.62,80.64,80.6,80.63,72771.0,73.2248,73.243,73.2066,73.2339,72771.0
2016-09-08 11:30:00,80.63,80.64,80.53,80.56,200228.0,73.2339,73.243,73.1431,73.1703,200228.0
2016-09-08 11:40:00,80.56,80.6,80.54,80.58,83886.0,73.1703,73.2066,73.1521,73.1885,83886.0
2016-09-08 11:50:00,80.59,80.62,80.56,80.59,88752.0,73.1976,73.2248,73.1703,73.1976,88752.0
2016-09-08 12:00:00,80.59,80.6,80.53,80.53,27044.0,73.1976,73.2066,73.1431,73.1431,27044.0
2016-09-08 12:10:00,80.54,80.55,80.49,80.52,51742.0,73.1521,73.1612,73.1067,73.134,51742.0
2016-09-08 12:20:00,80.52,80.56,80.47,80.49,43639.0,73.134,73.1703,73.0886,73.1067,43639.0
2016-09-08 12:30:00,80.49,80.5,80.45,80.48,81481.0,73.1067,73.1158,73.0704,73.0976,81481.0
2016-09-08 12:40:00,80.48,80.49,80.43,80.47,34797.0,73.0976,73.1067,73.0522,73.0886,34797.0
2016-09-08 12:50:00,80.47,80.49,80.44,80.47,58744.0,73.0886,73.1067,73.0613,73.0886,58744.0
2016-09-08 13:00:00,80.46,80.48,80.43,80.44,25110.0,73.0795,73.0976,73.0522,73.0613,25110.0
2016-09-08 13:10:00,80.44,80.47,80.43,80.45,37047.0,73.0613,73.0886,73.0522,73.0704,37047.0
2016-09-08 13:20:00,80.44,80.45,80.38,80.39,22779.0,73.0613,73.0704,73.0068,73.0159,22779.0
2016-09-08 13:30:00,80.39,80.39,80.33,80.34,28057.0,73.0159,73.0159,72.9614,72.9705,28057.0
2016-09-08 13:40:00,80.34,80.37,80.28,80.29,65617.0,72.9705,72.9977,72.916,72.9251,65617.0
2016-09-08 13:50:00,80.29,80.37,80.27,80.36,221629.0,72.9251,72.9977,72.9069,72.9887,221629.0
2016-09-08 14:00:00,80.36,80.37,80.33,80.34,88307.0,72.9887,72.9977,72.9614,72.9705,88307.0
2016-09-08 14:10:00,80.34,80.38,80.33,80.38,52488.0,72.9705,73.0068,72.9614,73.0068,52488.0
2016-09-08 14:20:00,80.38,80.45,80.37,80.39,70107.0,73.0068,73.0704,72.9977,73.0159,70107.0
2016-09-08 14:30:00,80.39,80.43,80.37,80.4,56601.0,73.0159,73.0522,72.9977,73.025,56601.0
2016-09-08 14:40:00,80.4,80.48,80.4,80.48,115053.0,73.025,73.0976,73.025,73.0976,115053.0
2016-09-08 14:50:00,80.47,80.49,80.44,80.47,69536.0,73.0886,73.1067,73.0613,73.0886,69536.0
2016-09-08 15:00:00,80.47,80.47,80.4,80.42,142516.0,73.0886,73.0886,73.025,73.0432,142516.0
2016-09-08 15:10:00,80.42,80.46,80.41,80.43,80867.0,73.0432,73.0795,73.0341,73.0522,80867.0
2016-09-08 15:20:00,80.43,80.45,80.4,80.42,87715.0,73.0522,73.0704,73.025,73.0432,87715.0
2016-09-08 15:30:00,80.41,80.45,80.4,80.45,96626.0,73.0341,73.0704,73.025,73.0704,96626.0
2016-09-08 15:40:00,80.44,80.46,80.41,80.43,169725.0,73.0613,73.0795,73.0341,73.0522,169725.0
2016-09-08 15:50:00,80.42,80.43,80.38,80.38,510672.0,73.0432,73.0522,73.0068,73.0068,510672.0
2016-09-09 09:30:00,79.8,79.96,79.64,79.8,313401.0,72.48,72.6253,72.3347,72.48,313401.0
2016-09-09 09:40:00,79.79,79.88,79.76,79.76,151148.0,72.4709,72.5527,72.4437,72.4437,151148.0
2016-09-09 09:50:00,79.76,79.77,79.61,79.68,200292.0,72.4437,72.4528,72.3075,72.371,200292.0
2016-09-09 10:00:00,79.68,79.68,79.62,79.63,82254.0,72.371,72.371,72.3165,72.3256,82254.0
2016-09-09 10:10:00,79.63,79.74,79.61,79.64,91897.0,72.3256,72.4255,72.3075,72.3347,91897.0
2016-09-09 10:20:00,79.64,79.69,79.6,79.61,113936.0,72.3347,72.3801,72.2984,72.3075,113936.0
2016-09-09 10:30:00,79.61,79.63,79.43,79.47,156675.0,72.3075,72.3256,72.144,72.1803,156675.0
2016-09-09 10:40:00,79.48,79.55,79.41,79.43,100667.0,72.1894,72.253,72.1258,72.144,100667.0
2016-09-09 10:50:00,79.42,79.52,79.42,79.51,69912.0,72.1349,72.2257,72.1349,72.2166,69912.0
2016-09-09 11:00:00,79.52,79.52,79.43,79.51,69399.0,72.2257,72.2257,72.144,72.2166,69399.0
2016-09-09 11:10:00,79.51,79.51,79.44,79.47,203102.0,72.2166,72.2166,72.153,72.1803,203102.0
2016-09-09 11:20:00,79.46,79.52,79.44,79.52,137996.0,72.1712,72.2257,72.153,72.2257,137996.0
2016-09-09 11:30:00,79.52,79.54,79.45,79.47,70061.0,72.2257,72.2439,72.1621,72.1803,70061.0
2016-09-09 11:40:00,79.47,79.48,79.39,79.45,109115.0,72.1803,72.1894,72.1076,72.1621,109115.0
2016-09-09 11:50:00,79.44,79.46,79.35,79.39,111104.0,72.153,72.1712,72.0713,72.1076,111104.0
2016-09-09 12:00:00,79.39,79.43,79.33,79.38,213655.0,72.1076,72.144,72.0531,72.0986,213655.0
2016-09-09 12:10:00,79.38,79.38,79.21,79.23,108889.0,72.0986,72.0986,71.9441,71.9623,108889.0
2016-09-09 12:20:00,79.23,79.33,79.22,79.28,52648.0,71.9623,72.0531,71.9532,72.0077,52648.0
2016-09-09 12:30:00,79.28,79.29,79.23,79.25,97062.0,72.0077,72.0168,71.9623,71.9805,97062.0
2016-09-09 12:40:00,79.24,79.28,79.21,79.22,155463.0,71.9714,72.0077,71.9441,71.9532,155463.0
2016-09-09 12:50:00,79.23,79.24,79.16,79.22,175531.0,71.9623,71.9714,71.8987,71.9532,175531.0
2016-09-09 13:00:00,79.23,79.23,79.14,79.14,82138.0,71.9623,71.9623,71.8806,71.8806,82138.0
2016-09-09 13:10:00,79.13,79.14,79.01,79.05,176061.0,71.8715,71.8806,71.7625,71.7988,176061.0
2016-09-09 13:20:00,79.05,79.07,78.99,79.06,123077.0,71.7988,71.817,71.7443,71.8079,123077.0
2016-09-09 13:30:00,79.06,79.08,78.97,78.98,66080.0,71.8079,71.8261,71.7262,71.7352,66080.0
2016-09-09 13:40:00,78.99,78.99,78.87,78.9,218577.0,71.7443,71.7443,71.6353,71.6626,218577.0
2016-09-09 13:50:00,78.89,78.91,78.84,78.9,150259.0,71.6535,71.6717,71.6081,71.6626,150259.0
2016-09-09 14:00:00,78.89,78.9,78.73,78.76,180002.0,71.6535,71.6626,71.5082,71.5354,180002.0
2016-09-09 14:10:00,78.76,78.82,78.71,78.82,163073.0,71.5354,71.5899,71.49,71.5899,163073.0
2016-09-09 14:20:00,78.82,78.92,78.78,78.92,126067.0,71.5899,71.6807,71.5536,71.6807,126067.0
2016-09-09 14:30:00,78.91,78.96,78.86,78.96,136655.0,71.6717,71.7171,71.6263,71.7171,136655.0
2016-09-09 14:40:00,78.96,78.96,78.75,78.79,73655.0,71.7171,71.7171,71.5263,71.5627,73655.0
2016-09-09 14:50:00,78.8,78.9,78.77,78.88,166734.0,71.5718,71.6626,71.5445,71.6444,166734.0
2016-09-09 15:00:00,78.88,78.91,78.75,78.79,86287.0,71.6444,71.6717,71.5263,71.5627,86287.0
2016-09-09 15:10:00,78.79,78.86,78.71,78.81,289483.0,71.5627,71.6263,71.49,71.5808,289483.0
2016-09-09 15:20:00,78.81,78.89,78.76,78.83,368743.0,71.5808,71.6535,71.5354,71.599,368743.0
2016-09-09 15:30:00,78.83,78.85,78.7,78.77,436461.0,71.599,71.6172,71.4809,71.5445,436461.0
2016-09-09 15:40:00,78.76,78.77,78.64,78.66,924992.0,71.5354,71.5445,71.4264,71.4446,924992.0
2016-09-09 15:50:00,78.66,78.67,78.44,78.45,1785851.0,71.4446,71.4537,71.2448,71.2539,1785851.0
2016-09-12 09:30:00,78.12,78.56,78.03,78.56,375229.0,70.9541,71.3538,70.8724,71.3538,375229.0
2016-09-12 09:40:00,78.56,78.56,78.31,78.35,506249.0,71.3538,71.3538,71.1267,71.163,506249.0
2016-09-12 09:50:00,78.35,78.61,78.3,78.56,239156.0,71.163,71.3992,71.1176,71.3538,239156.0
2016-09-12 10:00:00,78.57,78.69,78.55,78.58,163374.0,71.3629,71.4718,71.3447,71.3719,163374.0
2016-09-12 10:10:00,78.58,78.71,78.53,78.7,142949.0,71.3719,71.49,71.3265,71.4809,142949.0
2016-09-12 10:20:00,78.69,78.85,78.65,78.84,134673.0,71.4718,71.6172,71.4355,71.6081,134673.0
2016-09-12 10:30:00,78.84,78.86,78.72,78.73,118926.0,71.6081,71.6263,71.4991,71.5082,118926.0
2016-09-12 10:40:00,78.73,78.79,78.64,78.66,79953.0,71.5082,71.5627,71.4264,71.4446,79953.0
2016-09-12 10:50:00,78.66,78.78,78.58,78.76,80320.0,71.4446,71.5536,71.3719,71.5354,80320.0
2016-09-12 11:00:00,78.75,78.86,78.75,78.8,80533.0,71.5263,71.6263,71.5263,71.5718,80533.0
2016-09-12 11:10:00,78.81,78.82,78.72,78.82,55806.0,71.5808,71.5899,71.4991,71.5899,55806.0
2016-09-12 11:20:00,78.8,78.86,78.77,78.82,140864.0,71.5718,71.6263,71.5445,71.5899,140864.0
2016-09-12 11:30:00,78.82,78.98,78.72,78.98,53872.0,71.5899,71.7352,71.4991,71.7352,53872.0
2016-09-12 11:40:00,78.98,79.01,78.94,78.96,57754.0,71.7352,71.7625,71.6989,71.7171,57754.0
2016-09-12 11:50:00,78.97,79.05,78.94,78.97,53698.0,71.7262,71.7988,71.6989,71.7262,53698.0
2016-09-12 12:00:00,78.98,78.98,78.92,78.95,71531.0,71.7352,71.7352,71.6807,71.708,71531.0
2016-09-12 12:10:00,78.96,78.97,78.89,78.9,71126.0,71.7171,71.7262,71.6535,71.6626,71126.0
2016-09-12 12:20:00,78.9,78.96,78.89,78.95,104759.0,71.6626,71.7171,71.6535,71.708,104759.0
2016-09-12 12:30:00,78.96,79.0,78.95,78.96,277903.0,71.7171,71.7534,71.708,71.7171,277903.0
2016-09-12 12:40:00,78.96,79.01,78.91,78.99,76419.0,71.7171,71.7625,71.6717,71.7443,76419.0
2016-09-12 12:50:00,78.99,79.1,78.98,79.08,229726.0,71.7443,71.8442,71.7352,71.8261,229726.0
2016-09-12 13:00:00,79.06,79.1,79.05,79.08,89380.0,71.8079,71.8442,71.7988,71.8261,89380.0
2016-09-12 13:10:00,79.09,79.32,79.07,79.14,666213.0,71.8352,72.0441,71.817,71.8806,666213.0
2016-09-12 13:20:00,79.13,79.19,78.94,78.97,166837.0,71.8715,71.926,71.6989,71.7262,166837.0
2016-09-12 13:30:00,78.98,79.08,78.91,79.08,252406.0,71.7352,71.8261,71.6717,71.8261,252406.0
2016-09-12 13:40:00,79.08,79.25,78.97,79.25,423467.0,71.8261,71.9805,71.7262,71.9805,423467.0
2016-09-12 13:50:00,79.26,79.39,79.23,79.36,152487.0,71.9896,72.1076,71.9623,72.0804,152487.0
2016-09-12 14:00:00,79.36,79.53,79.33,79.51,449033.0,72.0804,72.2348,72.0531,72.2166,449033.0
2016-09-12 14:10:00,79.51,79.53,79.44,79.52,199063.0,72.2166,72.2348,72.153,72.2257,199063.0
2016-09-12 14:20:00,79.52,79.57,79.43,79.45,185645.0,72.2257,72.2711,72.144,72.1621,185645.0
2016-09-12 14:30:00,79.46,79.63,79.45,79.62,189721.0,72.1712,72.3256,72.1621,72.3165,189721.0
2016-09-12 14:40:00,79.62,79.66,79.55,79.56,116368.0,72.3165,72.3529,72.253,72.262,116368.0
2016-09-12 14:50:00,79.56,79.61,79.53,79.57,159029.0,72.262,72.3075,72.2348,72.2711,159029.0
2016-09-12 15:00:00,79.58,79.67,79.58,79.66,104304.0,72.2802,72.3619,72.2802,72.3529,104304.0
2016-09-12 15:10:00,79.66,79.68,79.56,79.57,82575.0,72.3529,72.371,72.262,72.2711,82575.0
2016-09-12 15:20:00,79.56,79.66,79.54,79.64,141345.0,72.262,72.3529,72.2439,72.3347,141345.0
2016-09-12 15:30:00,79.63,79.66,79.58,79.62,694715.0,72.3256,72.3529,72.2802,72.3165,694715.0
2016-09-12 15:40:00,79.62,79.73,79.57,79.59,1043373.0,72.3165,72.4164,72.2711,72.2893,1043373.0
2016-09-12 15:50:00,79.59,79.62,79.52,79.56,1426579.0,72.2893,72.3165,72.2257,72.262,1426579.0
2016-09-13 09:30:00,78.95,79.16,78.86,79.15,292370.0,71.708,71.8987,71.6263,71.8896,292370.0
2016-09-13 09:40:00,79.14,79.18,78.98,78.99,201211.0,71.8806,71.9169,71.7352,71.7443,201211.0
2016-09-13 09:50:00,78.98,79.02,78.72,78.73,536518.0,71.7352,71.7716,71.4991,71.5082,536518.0
2016-09-13 10:00:00,78.73,78.81,78.65,78.72,308417.0,71.5082,71.5808,71.4355,71.4991,308417.0
2016-09-13 10:10:00,78.73,78.78,78.63,78.67,162032.0,71.5082,71.5536,71.4173,71.4537,162032.0
2016-09-13 10:20:00,78.67,78.76,78.6,78.64,225159.0,71.4537,71.5354,71.3901,71.4264,225159.0
2016-09-13 10:30:00,78.64,78.7,78.56,78.63,300409.0,71.4264,71.4809,71.3538,71.4173,300409.0
2016-09-13 10:40:00,78.64,78.72,78.56,78.59,92922.0,71.4264,71.4991,71.3538,71.381,92922.0
2016-09-13 10:50:00,78.59,78.59,78.46,78.48,83242.0,71.381,71.381,71.2629,71.2811,83242.0
2016-09-13 11:00:00,78.47,78.5,78.42,78.43,107133.0,71.272,71.2993,71.2266,71.2357,107133.0
2016-09-13 11:10:00,78.42,78.44,78.34,78.42,103904.0,71.2266,71.2448,71.1539,71.2266,103904.0
2016-09-13 11:20:00,78.41,78.5,78.37,78.37,75705.0,71.2175,71.2993,71.1812,71.1812,75705.0
2016-09-13 11:30:00,78.37,78.39,78.28,78.35,166549.0,71.1812,71.1994,71.0995,71.163,166549.0
2016-09-13 11:40:00,78.36,78.44,78.32,78.34,113214.0,71.1721,71.2448,71.1358,71.1539,113214.0
2016-09-13 11:50:00,78.35,78.44,78.32,78.44,142761.0,71.163,71.2448,71.1358,71.2448,142761.0
2016-09-13 12:00:00,78.44,78.5,78.38,78.46,117158.0,71.2448,71.2993,71.1903,71.2629,117158.0
2016-09-13 12:10:00,78.46,78.6,78.46,78.55,70262.0,71.2629,71.3901,71.2629,71.3447,70262.0
2016-09-13 12:20:00,78.55,78.57,78.36,78.36,86576.0,71.3447,71.3629,71.1721,71.1721,86576.0
2016-09-13 12:30:00,78.36,78.45,78.33,78.44,109110.0,71.1721,71.2539,71.1449,71.2448,109110.0
2016-09-13 12:40:00,78.43,78.44,78.33,78.35,124688.0,71.2357,71.2448,71.1449,71.163,124688.0
2016-09-13 12:50:00,78.36,78.36,78.21,78.27,147813.0,71.1721,71.1721,71.0359,71.0904,147813.0
2016-09-13 13:00:00,78.26,78.31,78.17,78.29,134138.0,71.0813,71.1267,70.9995,71.1085,134138.0
2016-09-13 13:10:00,78.28,78.52,78.25,78.52,211400.0,71.0995,71.3174,71.0722,71.3174,211400.0
2016-09-13 13:20:00,78.53,78.63,78.46,78.61,101387.0,71.3265,71.4173,71.2629,71.3992,101387.0
2016-09-13 13:30:00,78.61,78.71,78.46,78.54,216642.0,71.3992,71.49,71.2629,71.3356,216642.0
2016-09-13 13:40:00,78.54,78.59,78.4,78.44,206850.0,71.3356,71.381,71.2084,71.2448,206850.0
2016-09-13 13:50:00,78.44,78.45,78.28,78.36,213602.0,71.2448,71.2539,71.0995,71.1721,213602.0
2016-09-13 14:00:00,78.35,78.4,78.28,78.38,116436.0,71.163,71.2084,71.0995,71.1903,116436.0
2016-09-13 14:10:00,78.38,78.39,78.24,78.28,40683.0,71.1903,71.1994,71.0631,71.0995,40683.0
2016-09-13 14:20:00,78.28,78.31,78.21,78.22,106492.0,71.0995,71.1267,71.0359,71.045,106492.0
2016-09-13 14:30:00,78.22,78.3,78.16,78.3,337941.0,71.045,71.1176,70.9905,71.1176,337941.0
2016-09-13 14:40:00,78.31,78.4,78.29,78.37,109001.0,71.1267,71.2084,71.1085,71.1812,109001.0
2016-09-13 14:50:00,78.37,78.43,78.26,78.26,133798.0,71.1812,71.2357,71.0813,71.0813,133798.0
2016-09-13 15:00:00,78.26,78.28,78.18,78.25,276737.0,71.0813,71.0995,71.0086,71.0722,276737.0
2016-09-13 15:10:00,78.26,78.39,78.15,78.33,186585.0,71.0813,71.1994,70.9814,71.1449,186585.0
2016-09-13 15:20:00,78.33,78.5,78.33,78.46,243278.0,71.1449,71.2993,71.1449,71.2629,243278.0
2016-09-13 15:30:00,78.45,78.56,78.43,78.53,417367.0,71.2539,71.3538,71.2357,71.3265,417367.0
2016-09-13 15:40:00,78.53,78.53,78.27,78.41,504227.0,71.3265,71.3265,71.0904,71.2175,504227.0
2016-09-13 15:50:00,78.4,78.59,78.37,78.37,1234486.0,71.2084,71.381,71.1812,71.1812,1234486.0
2016-09-14 09:30:00,78.42,78.62,78.42,78.51,198731.0,71.2266,71.4083,71.2266,71.3084,198731.0
2016-09-14 09:40:00,78.52,78.55,78.34,78.37,199574.0,71.3174,71.3447,71.1539,71.1812,199574.0
2016-09-14 09:50:00,78.37,78.51,78.23,78.46,127054.0,71.1812,71.3084,71.054,71.2629,127054.0
2016-09-14 10:00:00,78.45,78.64,78.41,78.62,119295.0,71.2539,71.4264,71.2175,71.4083,119295.0
2016-09-14 10:10:00,78.62,78.7,78.6,78.66,46645.0,71.4083,71.4809,71.3901,71.4446,46645.0
2016-09-14 10:20:00,78.66,78.84,78.64,78.78,131495.0,71.4446,71.6081,71.4264,71.5536,131495.0
2016-09-14 10:30:00,78.78,78.87,78.75,78.75,148708.0,71.5536,71.6353,71.5263,71.5263,148708.0
2016-09-14 10:40:00,78.75,78.75,78.6,78.62,77144.0,71.5263,71.5263,71.3901,71.4083,77144.0
2016-09-14 10:50:00,78.62,78.67,78.5,78.57,121337.0,71.4083,71.4537,71.2993,71.3629,121337.0
2016-09-14 11:00:00,78.58,78.7,78.58,78.61,87761.0,71.3719,71.4809,71.3719,71.3992,87761.0
2016-09-14 11:10:00,78.6,78.67,78.51,78.67,98541.0,71.3901,71.4537,71.3084,71.4537,98541.0
2016-09-14 11:20:00,78.67,78.77,78.67,78.69,87217.0,71.4537,71.5445,71.4537,71.4718,87217.0
2016-09-14 11:30:00,78.68,78.68,78.56,78.66,75080.0,71.4628,71.4628,71.3538,71.4446,75080.0
2016-09-14 11:40:00,78.66,78.74,78.62,78.66,93340.0,71.4446,71.5173,71.4083,71.4446,93340.0
2016-09-14 11:50:00,78.66,78.77,78.66,78.75,104357.0,71.4446,71.5445,71.4446,71.5263,104357.0
2016-09-14 12:00:00,78.75,78.78,78.65,78.7,105826.0,71.5263,71.5536,71.4355,71.4809,105826.0
2016-09-14 12:10:00,78.71,78.78,78.68,78.77,113712.0,71.49,71.5536,71.4628,71.5445,113712.0
2016-09-14 12:20:00,78.77,78.79,78.72,78.75,72739.0,71.5445,71.5627,71.4991,71.5263,72739.0
2016-09-14 12:30:00,78.75,78.79,78.69,78.69,134168.0,71.5263,71.5627,71.4718,71.4718,134168.0
2016-09-14 12:40:00,78.68,78.69,78.57,78.62,328299.0,71.4628,71.4718,71.3629,71.4083,328299.0
2016-09-14 12:50:00,78.63,78.67,78.6,78.65,113194.0,71.4173,71.4537,71.3901,71.4355,113194.0
2016-09-14 13:00:00,78.64,78.71,78.63,78.7,290742.0,71.4264,71.49,71.4173,71.4809,290742.0
2016-09-14 13:10:00,78.71,78.71,78.63,78.66,87782.0,71.49,71.49,71.4173,71.4446,87782.0
2016-09-14 13:20:00,78.65,78.71,78.61,78.66,23720.0,71.4355,71.49,71.3992,71.4446,23720.0
2016-09-14 13:30:00,78.66,78.72,78.62,78.67,34975.0,71.4446,71.4991,71.4083,71.4537,34975.0
2016-09-14 13:40:00,78.66,78.67,78.51,78.51,64254.0,71.4446,71.4537,71.3084,71.3084,64254.0
2016-09-14 13:50:00,78.51,78.56,78.49,78.5,102759.0,71.3084,71.3538,71.2902,71.2993,102759.0
2016-09-14 14:00:00,78.5,78.56,78.4,78.4,132892.0,71.2993,71.3538,71.2084,71.2084,132892.0
2016-09-14 14:10:00,78.41,78.47,78.33,78.46,162341.0,71.2175,71.272,71.1449,71.2629,162341.0
2016-09-14 14:20:00,78.45,78.48,78.38,78.44,73489.0,71.2539,71.2811,71.1903,71.2448,73489.0
2016-09-14 14:30:00,78.43,78.47,78.38,78.4,71125.0,71.2357,71.272,71.1903,71.2084,71125.0
2016-09-14 14:40:00,78.4,78.5,78.36,78.42,101862.0,71.2084,71.2993,71.1721,71.2266,101862.0
2016-09-14 14:50:00,78.42,78.51,78.41,78.48,89614.0,71.2266,71.3084,71.2175,71.2811,89614.0
2016-09-14 15:00:00,78.48,78.49,78.37,78.41,59154.0,71.2811,71.2902,71.1812,71.2175,59154.0
2016-09-14 15:10:00,78.41,78.41,78.29,78.31,114406.0,71.2175,71.2175,71.1085,71.1267,114406.0
2016-09-14 15:20:00,78.31,78.36,78.18,78.19,454461.0,71.1267,71.1721,71.0086,71.0177,454461.0
2016-09-14 15:30:00,78.19,78.34,78.18,78.29,302675.0,71.0177,71.1539,71.0086,71.1085,302675.0
2016-09-14 15:40:00,78.29,78.47,78.28,78.45,331304.0,71.1085,71.272,71.0995,71.2539,331304.0
2016-09-14 15:50:00,78.45,78.46,78.32,78.41,1091216.0,71.2539,71.2629,71.1358,71.2175,1091216.0
2016-09-15 09:30:00,78.17,78.45,78.07,78.1,419300.0,70.9995,71.2539,70.9087,70.936,419300.0
2016-09-15 09:40:00,78.09,78.28,78.05,78.21,276158.0,70.9269,71.0995,70.8906,71.0359,276158.0
2016-09-15 09:50:00,78.21,78.34,78.16,78.23,245986.0,71.0359,71.1539,70.9905,71.054,245986.0
2016-09-15 10:00:00,78.23,78.36,78.13,78.31,460876.0,71.054,71.1721,70.9632,71.1267,460876.0
2016-09-15 10:10:00,78.32,78.52,78.3,78.51,107716.0,71.1358,71.3174,71.1176,71.3084,107716.0
2016-09-15 10:20:00,78.52,78.53,78.42,78.43,190961.0,71.3174,71.3265,71.2266,71.2357,190961.0
2016-09-15 10:30:00,78.43,78.53,78.42,78.53,91229.0,71.2357,71.3265,71.2266,71.3265,91229.0
2016-09-15 10:40:00,78.53,78.55,78.38,78.55,91541.0,71.3265,71.3447,71.1903,71.3447,91541.0
2016-09-15 10:50:00,78.55,78.69,78.54,78.69,64743.0,71.3447,71.4718,71.3356,71.4718,64743.0
2016-09-15 11:00:00,78.7,78.75,78.68,78.73,117717.0,71.4809,71.5263,71.4628,71.5082,117717.0
2016-09-15 11:10:00,78.74,78.77,78.7,78.76,81038.0,71.5173,71.5445,71.4809,71.5354,81038.0
2016-09-15 11:20:00,78.76,78.87,78.72,78.85,282545.0,71.5354,71.6353,71.4991,71.6172,282545.0
2016-09-15 11:30:00,78.86,78.94,78.86,78.87,186959.0,71.6263,71.6989,71.6263,71.6353,186959.0
2016-09-15 11:40:00,78.87,78.87,78.76,78.78,146698.0,71.6353,71.6353,71.5354,71.5536,146698.0
2016-09-15 11:50:00,78.78,78.83,78.75,78.75,109501.0,71.5536,71.599,71.5263,71.5263,109501.0
2016-09-15 12:00:00,78.75,78.79,78.73,78.77,48255.0,71.5263,71.5627,71.5082,71.5445,48255.0
2016-09-15 12:10:00,78.77,78.78,78.71,78.76,50171.0,71.5445,71.5536,71.49,71.5354,50171.0
2016-09-15 12:20:00,78.76,78.79,78.7,78.72,121107.0,71.5354,71.5627,71.4809,71.4991,121107.0
2016-09-15 12:30:00,78.73,78.77,78.64,78.67,48153.0,71.5082,71.5445,71.4264,71.4537,48153.0
2016-09-15 12:40:00,78.67,78.69,78.61,78.63,84678.0,71.4537,71.4718,71.3992,71.4173,84678.0
2016-09-15 12:50:00,78.63,78.65,78.6,78.62,24945.0,71.4173,71.4355,71.3901,71.4083,24945.0
2016-09-15 13:00:00,78.63,78.73,78.62,78.66,124231.0,71.4173,71.5082,71.4083,71.4446,124231.0
2016-09-15 13:10:00,78.67,78.71,78.6,78.7,109269.0,71.4537,71.49,71.3901,71.4809,109269.0
2016-09-15 13:20:00,78.7,78.72,78.62,78.66,63541.0,71.4809,71.4991,71.4083,71.4446,63541.0
2016-09-15 13:30:00,78.67,78.75,78.65,78.74,58956.0,71.4537,71.5263,71.4355,71.5173,58956.0
2016-09-15 13:40:00,78.73,78.9,78.73,78.9,163651.0,71.5082,71.6626,71.5082,71.6626,163651.0
2016-09-15 13:50:00,78.9,78.92,78.83,78.92,67018.0,71.6626,71.6807,71.599,71.6807,67018.0
2016-09-15 14:00:00,78.92,78.93,78.89,78.92,72394.0,71.6807,71.6898,71.6535,71.6807,72394.0
2016-09-15 14:10:00,78.92,79.01,78.89,79.01,86552.0,71.6807,71.7625,71.6535,71.7625,86552.0
2016-09-15 14:20:00,79.01,79.03,78.96,78.98,39114.0,71.7625,71.7807,71.7171,71.7352,39114.0
2016-09-15 14:30:00,78.99,79.01,78.97,79.0,137062.0,71.7443,71.7625,71.7262,71.7534,137062.0
2016-09-15 14:40:00,79.0,79.01,78.93,78.95,78047.0,71.7534,71.7625,71.6898,71.708,78047.0
2016-09-15 14:50:00,78.95,79.0,78.93,78.97,44242.0,71.708,71.7534,71.6898,71.7262,44242.0
2016-09-15 15:00:00,78.97,79.02,78.97,78.97,192429.0,71.7262,71.7716,71.7262,71.7262,192429.0
2016-09-15 15:10:00,78.98,78.98,78.9,78.91,57274.0,71.7352,71.7352,71.6626,71.6717,57274.0
2016-09-15 15:20:00,78.91,78.93,78.87,78.92,144471.0,71.6717,71.6898,71.6353,71.6807,144471.0
2016-09-15 15:30:00,78.91,78.99,78.9,78.99,138896.0,71.6717,71.7443,71.6626,71.7443,138896.0
2016-09-15 15:40:00,78.99,79.03,78.96,78.99,166494.0,71.7443,71.7807,71.7171,71.7443,166494.0
2016-09-15 15:50:00,78.98,78.99,78.91,78.95,417266.0,71.7352,71.7443,71.6717,71.708,417266.0
2016-09-16 09:30:00,78.41,78.45,78.24,78.39,400624.0,71.4896,71.5261,71.3346,71.4714,400624.0
2016-09-16 09:40:00,78.4,78.44,78.3,78.4,185414.0,71.4805,71.517,71.3893,71.4805,185414.0
2016-09-16 09:50:00,78.4,78.46,78.35,78.44,137525.0,71.4805,71.5352,71.4349,71.517,137525.0
2016-09-16 10:00:00,78.44,78.46,78.21,78.26,212568.0,71.517,71.5352,71.3073,71.3529,212568.0
2016-09-16 10:10:00,78.27,78.31,78.22,78.27,45741.0,71.362,71.3984,71.3164,71.362,45741.0
2016-09-16 10:20:00,78.27,78.29,78.17,78.23,47849.0,71.362,71.3802,71.2708,71.3255,47849.0
2016-09-16 10:30:00,78.23,78.38,78.22,78.38,108347.0,71.3255,71.4623,71.3164,71.4623,108347.0
2016-09-16 10:40:00,78.38,78.49,78.35,78.42,92935.0,71.4623,71.5626,71.4349,71.4987,92935.0
2016-09-16 10:50:00,78.42,78.42,78.32,78.32,58313.0,71.4987,71.4987,71.4076,71.4076,58313.0
2016-09-16 11:00:00,78.32,78.33,78.22,78.22,58022.0,71.4076,71.4167,71.3164,71.3164,58022.0
2016-09-16 11:10:00,78.22,78.34,78.22,78.27,81881.0,71.3164,71.4258,71.3164,71.362,81881.0
2016-09-16 11:20:00,78.28,78.38,78.28,78.31,89198.0,71.3711,71.4623,71.3711,71.3984,89198.0
2016-09-16 11:30:00,78.32,78.4,78.27,78.38,82014.0,71.4076,71.4805,71.362,71.4623,82014.0
2016-09-16 11:40:00,78.37,78.48,78.36,78.44,78571.0,71.4531,71.5534,71.444,71.517,78571.0
2016-09-16 11:50:00,78.44,78.44,78.38,78.41,50756.0,71.517,71.517,71.4623,71.4896,50756.0
2016-09-16 12:00:00,78.41,78.49,78.38,78.48,40328.0,71.4896,71.5626,71.4623,71.5534,40328.0
2016-09-16 12:10:00,78.49,78.49,78.43,78.46,24724.0,71.5626,71.5626,71.5079,71.5352,24724.0
2016-09-16 12:20:00,78.46,78.53,78.46,78.49,71533.0,71.5352,71.599,71.5352,71.5626,71533.0
2016-09-16 12:30:00,78.5,78.51,78.44,78.48,44203.0,71.5717,71.5808,71.517,71.5534,44203.0
2016-09-16 12:40:00,78.48,78.48,78.39,78.44,77736.0,71.5534,71.5534,71.4714,71.517,77736.0
2016-09-16 12:50:00,78.43,78.46,78.39,78.43,34827.0,71.5079,71.5352,71.4714,71.5079,34827.0
2016-09-16 13:00:00,78.42,78.48,78.39,78.41,50570.0,71.4987,71.5534,71.4714,71.4896,50570.0
2016-09-16 13:10:00,78.41,78.44,78.34,78.36,75434.0,71.4896,71.517,71.4258,71.444,75434.0
2016-09-16 13:20:00,78.36,78.37,78.33,78.33,87678.0,71.444,71.4531,71.4167,71.4167,87678.0
2016-09-16 13:30:00,78.32,78.35,78.27,78.32,38032.0,71.4076,71.4349,71.362,71.4076,38032.0
2016-09-16 13:40:00,78.31,78.34,78.22,78.25,46937.0,71.3984,71.4258,71.3164,71.3437,46937.0
2016-09-16 13:50:00,78.25,78.32,78.24,78.3,86334.0,71.3437,71.4076,71.3346,71.3893,86334.0
2016-09-16 14:00:00,78.29,78.36,78.24,78.36,77983.0,71.3802,71.444,71.3346,71.444,77983.0
2016-09-16 14:10:00,78.36,78.41,78.33,78.35,85896.0,71.444,71.4896,71.4167,71.4349,85896.0
2016-09-16 14:20:00,78.36,78.39,78.34,78.38,57941.0,71.444,71.4714,71.4258,71.4623,57941.0
2016-09-16 14:30:00,78.39,78.46,78.39,78.42,69278.0,71.4714,71.5352,71.4714,71.4987,69278.0
2016-09-16 14:40:00,78.41,78.49,78.39,78.45,71201.0,71.4896,71.5626,71.4714,71.5261,71201.0
2016-09-16 14:50:00,78.44,78.47,78.36,78.37,114388.0,71.517,71.5443,71.444,71.4531,114388.0
2016-09-16 15:00:00,78.36,78.45,78.36,78.42,107409.0,71.444,71.5261,71.444,71.4987,107409.0
2016-09-16 15:10:00,78.41,78.44,78.37,78.42,135913.0,71.4896,71.517,71.4531,71.4987,135913.0
2016-09-16 15:20:00,78.42,78.49,78.41,78.46,128571.0,71.4987,71.5626,71.4896,71.5352,128571.0
2016-09-16 15:30:00,78.46,78.58,78.46,78.54,183465.0,71.5352,71.6446,71.5352,71.6081,183465.0
2016-09-16 15:40:00,78.53,78.57,78.52,78.56,207153.0,71.599,71.6355,71.5899,71.6264,207153.0
2016-09-16 15:50:00,78.56,78.58,78.49,78.51,1060360.0,71.6264,71.6446,71.5626,71.5808,1060360.0
2016-09-19 09:30:00,78.76,78.9,78.64,78.8,277348.0,71.8087,71.9364,71.6993,71.8452,277348.0
2016-09-19 09:40:00,78.8,78.82,78.71,78.81,228988.0,71.8452,71.8634,71.7631,71.8543,228988.0
2016-09-19 09:50:00,78.81,78.97,78.8,78.97,130634.0,71.8543,72.0002,71.8452,72.0002,130634.0
2016-09-19 10:00:00,78.97,78.99,78.89,78.9,82645.0,72.0002,72.0184,71.9273,71.9364,82645.0
2016-09-19 10:10:00,78.9,78.92,78.87,78.9,56029.0,71.9364,71.9546,71.909,71.9364,56029.0
2016-09-19 10:20:00,78.91,78.92,78.83,78.85,43364.0,71.9455,71.9546,71.8725,71.8908,43364.0
2016-09-19 10:30:00,78.85,78.87,78.69,78.74,66312.0,71.8908,71.909,71.7449,71.7905,66312.0
2016-09-19 10:40:00,78.73,78.75,78.68,78.69,33562.0,71.7814,71.7996,71.7358,71.7449,33562.0
2016-09-19 10:50:00,78.69,78.74,78.68,78.72,49173.0,71.7449,71.7905,71.7358,71.7723,49173.0
2016-09-19 11:00:00,78.72,78.78,78.68,78.78,41181.0,71.7723,71.827,71.7358,71.827,41181.0
2016-09-19 11:10:00,78.77,78.78,78.72,78.75,53090.0,71.8178,71.827,71.7723,71.7996,53090.0
2016-09-19 11:20:00,78.75,78.8,78.73,78.8,39969.0,71.7996,71.8452,71.7814,71.8452,39969.0
2016-09-19 11:30:00,78.8,78.84,78.74,78.81,37145.0,71.8452,71.8817,71.7905,71.8543,37145.0
2016-09-19 11:40:00,78.82,78.85,78.79,78.81,62789.0,71.8634,71.8908,71.8361,71.8543,62789.0
2016-09-19 11:50:00,78.82,78.88,78.81,78.87,43818.0,71.8634,71.9181,71.8543,71.909,43818.0
2016-09-19 12:00:00,78.86,78.92,78.85,78.86,23520.0,71.8999,71.9546,71.8908,71.8999,23520.0
2016-09-19 12:10:00,78.85,78.85,78.61,78.66,112724.0,71.8908,71.8908,71.672,71.7176,112724.0
2016-09-19 12:20:00,78.66,78.7,78.64,78.68,48001.0,71.7176,71.754,71.6993,71.7358,48001.0
2016-09-19 12:30:00,78.67,78.7,78.64,78.66,42989.0,71.7267,71.754,71.6993,71.7176,42989.0
2016-09-19 12:40:00,78.67,78.69,78.63,78.63,45558.0,71.7267,71.7449,71.6902,71.6902,45558.0
2016-09-19 12:50:00,78.64,78.67,78.55,78.57,37489.0,71.6993,71.7267,71.6173,71.6355,37489.0
2016-09-19 13:00:00,78.56,78.58,78.52,78.55,15077.0,71.6264,71.6446,71.5899,71.6173,15077.0
2016-09-19 13:10:00,78.54,78.55,78.5,78.5,28072.0,71.6081,71.6173,71.5717,71.5717,28072.0
2016-09-19 13:20:00,78.51,78.51,78.48,78.48,44463.0,71.5808,71.5808,71.5534,71.5534,44463.0
2016-09-19 13:30:00,78.48,78.48,78.27,78.28,111458.0,71.5534,71.5534,71.362,71.3711,111458.0
2016-09-19 13:40:00,78.28,78.37,78.27,78.35,53923.0,71.3711,71.4531,71.362,71.4349,53923.0
2016-09-19 13:50:00,78.36,78.46,78.34,78.45,25079.0,71.444,71.5352,71.4258,71.5261,25079.0
2016-09-19 14:00:00,78.45,78.53,78.44,78.52,33173.0,71.5261,71.599,71.517,71.5899,33173.0
2016-09-19 14:10:00,78.53,78.58,78.51,78.54,32095.0,71.599,71.6446,71.5808,71.6081,32095.0
2016-09-19 14:20:00,78.54,78.56,78.51,78.56,25007.0,71.6081,71.6264,71.5808,71.6264,25007.0
2016-09-19 14:30:00,78.56,78.61,78.56,78.56,32748.0,71.6264,71.672,71.6264,71.6264,32748.0
2016-09-19 14:40:00,78.56,78.66,78.56,78.64,34075.0,71.6264,71.7176,71.6264,71.6993,34075.0
2016-09-19 14:50:00,78.64,78.7,78.63,78.69,37231.0,71.6993,71.754,71.6902,71.7449,37231.0
2016-09-19 15:00:00,78.7,78.7,78.59,78.6,57588.0,71.754,71.754,71.6537,71.6628,57588.0
2016-09-19 15:10:00,78.6,78.61,78.47,78.53,67889.0,71.6628,71.672,71.5443,71.599,67889.0
2016-09-19 15:20:00,78.52,78.61,78.49,78.49,92272.0,71.5899,71.672,71.5626,71.5626,92272.0
2016-09-19 15:30:00,78.49,78.52,78.39,78.47,152954.0,71.5626,71.5899,71.4714,71.5443,152954.0
2016-09-19 15:40:00,78.47,78.54,78.44,78.49,125567.0,71.5443,71.6081,71.517,71.5626,125567.0
2016-09-19 15:50:00,78.49,78.52,78.42,78.44,399115.0,71.5626,71.5899,71.4987,71.517,399115.0
2016-09-20 09:30:00,78.77,78.88,78.68,78.7,143588.0,71.8178,71.9181,71.7358,71.754,143588.0
2016-09-20 09:40:00,78.7,78.77,78.67,78.71,98082.0,71.754,71.8178,71.7267,71.7631,98082.0
2016-09-20 09:50:00,78.73,78.84,78.72,78.77,87601.0,71.7814,71.8817,71.7723,71.8178,87601.0
2016-09-20 10:00:00,78.78,78.85,78.78,78.8,212053.0,71.827,71.8908,71.827,71.8452,212053.0
2016-09-20 10:10:00,78.8,78.8,78.72,78.76,39617.0,71.8452,71.8452,71.7723,71.8087,39617.0
2016-09-20 10:20:00,78.77,78.79,78.73,78.78,41497.0,71.8178,71.8361,71.7814,71.827,41497.0
2016-09-20 10:30:00,78.78,78.8,78.59,78.6,89141.0,71.827,71.8452,71.6537,71.6628,89141.0
2016-09-20 10:40:00,78.59,78.69,78.58,78.69,48248.0,71.6537,71.7449,71.6446,71.7449,48248.0
2016-09-20 10:50:00,78.69,78.71,78.64,78.64,37848.0,71.7449,71.7631,71.6993,71.6993,37848.0
2016-09-20 11:00:00,78.65,78.74,78.63,78.73,36276.0,71.7084,71.7905,71.6902,71.7814,36276.0
2016-09-20 11:10:00,78.74,78.76,78.67,78.67,34548.0,71.7905,71.8087,71.7267,71.7267,34548.0
2016-09-20 11:20:00,78.67,78.68,78.57,78.59,31463.0,71.7267,71.7358,71.6355,71.6537,31463.0
2016-09-20 11:30:00,78.6,78.62,78.54,78.54,40144.0,71.6628,71.6811,71.6081,71.6081,40144.0
2016-09-20 11:40:00,78.54,78.57,78.52,78.55,31045.0,71.6081,71.6355,71.5899,71.6173,31045.0
2016-09-20 11:50:00,78.55,78.57,78.44,78.44,279770.0,71.6173,71.6355,71.517,71.517,279770.0
2016-09-20 12:00:00,78.45,78.48,78.42,78.46,70811.0,71.5261,71.5534,71.4987,71.5352,70811.0
2016-09-20 12:10:00,78.46,78.49,78.43,78.45,25639.0,71.5352,71.5626,71.5079,71.5261,25639.0
2016-09-20 12:20:00,78.46,78.52,78.46,78.51,27620.0,71.5352,71.5899,71.5352,71.5808,27620.0
2016-09-20 12:30:00,78.51,78.52,78.42,78.46,37012.0,71.5808,71.5899,71.4987,71.5352,37012.0
2016-09-20 12:40:00,78.46,78.47,78.37,78.37,29294.0,71.5352,71.5443,71.4531,71.4531,29294.0
2016-09-20 12:50:00,78.37,78.43,78.35,78.35,77027.0,71.4531,71.5079,71.4349,71.4349,77027.0
2016-09-20 13:00:00,78.35,78.38,78.31,78.37,48004.0,71.4349,71.4623,71.3984,71.4531,48004.0
2016-09-20 13:10:00,78.36,78.41,78.36,78.41,25134.0,71.444,71.4896,71.444,71.4896,25134.0
2016-09-20 13:20:00,78.4,78.43,78.37,78.41,50682.0,71.4805,71.5079,71.4531,71.4896,50682.0
2016-09-20 13:30:00,78.41,78.47,78.39,78.47,33919.0,71.4896,71.5443,71.4714,71.5443,33919.0
2016-09-20 13:40:00,78.46,78.49,78.43,78.47,38285.0,71.5352,71.5626,71.5079,71.5443,38285.0
2016-09-20 13:50:00,78.47,78.54,78.46,78.53,118107.0,71.5443,71.6081,71.5352,71.599,118107.0
2016-09-20 14:00:00,78.53,78.59,78.51,78.55,28744.0,71.599,71.6537,71.5808,71.6173,28744.0
2016-09-20 14:10:00,78.55,78.56,78.52,78.54,83042.0,71.6173,71.6264,71.5899,71.6081,83042.0
2016-09-20 14:20:00,78.55,78.55,78.49,78.52,32783.0,71.6173,71.6173,71.5626,71.5899,32783.0
2016-09-20 14:30:00,78.52,78.57,78.51,78.57,35500.0,71.5899,71.6355,71.5808,71.6355,35500.0
2016-09-20 14:40:00,78.58,78.58,78.51,78.55,25431.0,71.6446,71.6446,71.5808,71.6173,25431.0
2016-09-20 14:50:00,78.55,78.6,78.53,78.58,33333.0,71.6173,71.6628,71.599,71.6446,33333.0
2016-09-20 15:00:00,78.59,78.61,78.55,78.6,301821.0,71.6537,71.672,71.6173,71.6628,301821.0
2016-09-20 15:10:00,78.61,78.66,78.6,78.65,167424.0,71.672,71.7176,71.6628,71.7084,167424.0
2016-09-20 15:20:00,78.66,78.67,78.62,78.64,77359.0,71.7176,71.7267,71.6811,71.6993,77359.0
2016-09-20 15:30:00,78.64,78.66,78.6,78.65,115202.0,71.6993,71.7176,71.6628,71.7084,115202.0
2016-09-20 15:40:00,78.65,78.65,78.6,78.64,117324.0,71.7084,71.7084,71.6628,71.6993,117324.0
2016-09-20 15:50:00,78.64,78.65,78.52,78.52,279946.0,71.6993,71.7084,71.5899,71.5899,279946.0
2016-09-21 09:30:00,78.63,78.8,78.62,78.77,191777.0,71.6902,71.8452,71.6811,71.8178,191777.0
2016-09-21 09:40:00,78.76,78.78,78.59,78.68,117651.0,71.8087,71.827,71.6537,71.7358,117651.0
2016-09-21 09:50:00,78.68,78.84,78.68,78.84,64778.0,71.7358,71.8817,71.7358,71.8817,64778.0
2016-09-21 10:00:00,78.83,78.86,78.76,78.79,78334.0,71.8725,71.8999,71.8087,71.8361,78334.0
2016-09-21 10:10:00,78.79,78.83,78.76,78.81,66285.0,71.8361,71.8725,71.8087,71.8543,66285.0
2016-09-21 10:20:00,78.82,78.83,78.76,78.79,53410.0,71.8634,71.8725,71.8087,71.8361,53410.0
2016-09-21 10:30:00,78.79,78.81,78.74,78.77,142488.0,71.8361,71.8543,71.7905,71.8178,142488.0
2016-09-21 10:40:00,78.77,78.82,78.71,78.73,53178.0,71.8178,71.8634,71.7631,71.7814,53178.0
2016-09-21 10:50:00,78.72,78.75,78.67,78.68,79296.0,71.7723,71.7996,71.7267,71.7358,79296.0
2016-09-21 11:00:00,78.68,78.71,78.64,78.64,46637.0,71.7358,71.7631,71.6993,71.6993,46637.0
2016-09-21 11:10:00,78.64,78.66,78.61,78.65,39896.0,71.6993,71.7176,71.672,71.7084,39896.0
2016-09-21 11:20:00,78.64,78.7,78.62,78.65,73009.0,71.6993,71.754,71.6811,71.7084,73009.0
2016-09-21 11:30:00,78.64,78.66,78.56,78.62,46788.0,71.6993,71.7176,71.6264,71.6811,46788.0
2016-09-21 11:40:00,78.63,78.65,78.57,78.63,92907.0,71.6902,71.7084,71.6355,71.6902,92907.0
2016-09-21 11:50:00,78.63,78.65,78.59,78.63,110496.0,71.6902,71.7084,71.6537,71.6902,110496.0
2016-09-21 12:00:00,78.63,78.65,78.61,78.63,94648.0,71.6902,71.7084,71.672,71.6902,94648.0
2016-09-21 12:10:00,78.62,78.63,78.42,78.42,132680.0,71.6811,71.6902,71.4987,71.4987,132680.0
2016-09-21 12:20:00,78.43,78.48,78.42,78.47,118606.0,71.5079,71.5534,71.4987,71.5443,118606.0
2016-09-21 12:30:00,78.46,78.48,78.41,78.41,48551.0,71.5352,71.5534,71.4896,71.4896,48551.0
2016-09-21 12:40:00,78.4,78.5,78.4,78.45,73327.0,71.4805,71.5717,71.4805,71.5261,73327.0
2016-09-21 12:50:00,78.45,78.58,78.44,78.57,80947.0,71.5261,71.6446,71.517,71.6355,80947.0
2016-09-21 13:00:00,78.56,78.6,78.55,78.57,64091.0,71.6264,71.6628,71.6173,71.6355,64091.0
2016-09-21 13:10:00,78.56,78.57,78.51,78.52,111330.0,71.6264,71.6355,71.5808,71.5899,111330.0
2016-09-21 13:20:00,78.52,78.54,78.49,78.53,40277.0,71.5899,71.6081,71.5626,71.599,40277.0
2016-09-21 13:30:00,78.52,78.56,78.52,78.53,42509.0,71.5899,71.6264,71.5899,71.599,42509.0
2016-09-21 13:40:00,78.54,78.58,78.5,78.54,24850.0,71.6081,71.6446,71.5717,71.6081,24850.0
2016-09-21 13:50:00,78.53,78.58,78.47,78.54,108600.0,71.599,71.6446,71.5443,71.6081,108600.0
2016-09-21 14:00:00,78.5,78.85,78.42,78.76,509588.0,71.5717,71.8908,71.4987,71.8087,509588.0
2016-09-21 14:10:00,78.77,78.95,78.72,78.76,335009.0,71.8178,71.982,71.7723,71.8087,335009.0
2016-09-21 14:20:00,78.75,78.81,78.52,78.57,331679.0,71.7996,71.8543,71.5899,71.6355,331679.0
2016-09-21 14:30:00,78.57,78.77,78.54,78.74,183218.0,71.6355,71.8178,71.6081,71.7905,183218.0
2016-09-21 14:40:00,78.74,78.85,78.71,78.77,163246.0,71.7905,71.8908,71.7631,71.8178,163246.0
2016-09-21 14:50:00,78.77,78.95,78.74,78.93,115882.0,71.8178,71.982,71.7905,71.9637,115882.0
2016-09-21 15:00:00,78.93,79.01,78.85,78.96,182964.0,71.9637,72.0367,71.8908,71.9911,182964.0
2016-09-21 15:10:00,78.97,79.13,78.96,79.05,159567.0,72.0002,72.1461,71.9911,72.0731,159567.0
2016-09-21 15:20:00,79.05,79.13,79.04,79.08,184723.0,72.0731,72.1461,72.064,72.1005,184723.0
2016-09-21 15:30:00,79.07,79.2,79.07,79.18,280318.0,72.0914,72.2099,72.0914,72.1917,280318.0
2016-09-21 15:40:00,79.2,79.3,79.19,79.27,201554.0,72.2099,72.3011,72.2008,72.2737,201554.0
2016-09-21 15:50:00,79.28,79.31,79.23,79.25,753792.0,72.2828,72.3102,72.2372,72.2555,753792.0
2016-09-22 09:30:00,79.73,79.88,79.6,79.79,539615.0,72.6931,72.8299,72.5746,72.7478,539615.0
2016-09-22 09:40:00,79.79,79.79,79.68,79.74,200471.0,72.7478,72.7478,72.6475,72.7022,200471.0
2016-09-22 09:50:00,79.75,79.81,79.72,79.78,48443.0,72.7113,72.7661,72.684,72.7387,48443.0
2016-09-22 10:00:00,79.79,79.84,79.7,79.7,72471.0,72.7478,72.7934,72.6658,72.6658,72471.0
2016-09-22 10:10:00,79.7,79.8,79.68,79.79,101014.0,72.6658,72.7569,72.6475,72.7478,101014.0
2016-09-22 10:20:00,79.79,79.89,79.78,79.88,115675.0,72.7478,72.839,72.7387,72.8299,115675.0
2016-09-22 10:30:00,79.88,79.97,79.88,79.92,125743.0,72.8299,72.9119,72.8299,72.8663,125743.0
2016-09-22 10:40:00,79.91,79.92,79.84,79.88,145278.0,72.8572,72.8663,72.7934,72.8299,145278.0
2016-09-22 10:50:00,79.89,79.9,79.83,79.87,29849.0,72.839,72.8481,72.7843,72.8208,29849.0
2016-09-22 11:00:00,79.87,79.89,79.81,79.83,48877.0,72.8208,72.839,72.7661,72.7843,48877.0
2016-09-22 11:10:00,79.83,79.83,79.78,79.82,30838.0,72.7843,72.7843,72.7387,72.7752,30838.0
2016-09-22 11:20:00,79.81,79.83,79.75,79.76,38633.0,72.7661,72.7843,72.7113,72.7205,38633.0
2016-09-22 11:30:00,79.76,79.8,79.75,79.78,21900.0,72.7205,72.7569,72.7113,72.7387,21900.0
2016-09-22 11:40:00,79.77,79.78,79.72,79.76,26732.0,72.7296,72.7387,72.684,72.7205,26732.0
2016-09-22 11:50:00,79.74,79.75,79.7,79.74,35352.0,72.7022,72.7113,72.6658,72.7022,35352.0
2016-09-22 12:00:00,79.75,79.78,79.72,79.75,24014.0,72.7113,72.7387,72.684,72.7113,24014.0
2016-09-22 12:10:00,79.75,79.79,79.74,79.78,33457.0,72.7113,72.7478,72.7022,72.7387,33457.0
2016-09-22 12:20:00,79.78,79.8,79.75,79.8,25859.0,72.7387,72.7569,72.7113,72.7569,25859.0
2016-09-22 12:30:00,79.8,79.82,79.79,79.82,23334.0,72.7569,72.7752,72.7478,72.7752,23334.0
2016-09-22 12:40:00,79.82,79.85,79.8,79.84,53032.0,72.7752,72.8025,72.7569,72.7934,53032.0
2016-09-22 12:50:00,79.84,79.89,79.83,79.89,30780.0,72.7934,72.839,72.7843,72.839,30780.0
2016-09-22 13:00:00,79.88,79.96,79.87,79.95,64017.0,72.8299,72.9028,72.8208,72.8937,64017.0
2016-09-22 13:10:00,79.95,80.0,79.94,79.95,45132.0,72.8937,72.9393,72.8846,72.8937,45132.0
2016-09-22 13:20:00,79.95,79.97,79.9,79.9,54583.0,72.8937,72.9119,72.8481,72.8481,54583.0
2016-09-22 13:30:00,79.9,79.96,79.89,79.96,47318.0,72.8481,72.9028,72.839,72.9028,47318.0
2016-09-22 13:40:00,79.96,79.96,79.87,79.9,29305.0,72.9028,72.9028,72.8208,72.8481,29305.0
2016-09-22 13:50:00,79.9,79.91,79.86,79.9,33453.0,72.8481,72.8572,72.8116,72.8481,33453.0
2016-09-22 14:00:00,79.89,79.93,79.88,79.92,34584.0,72.839,72.8755,72.8299,72.8663,34584.0
2016-09-22 14:10:00,79.92,79.93,79.73,79.77,130556.0,72.8663,72.8755,72.6931,72.7296,130556.0
2016-09-22 14:20:00,79.77,79.8,79.72,79.76,97455.0,72.7296,72.7569,72.684,72.7205,97455.0
2016-09-22 14:30:00,79.75,79.79,79.7,79.78,92205.0,72.7113,72.7478,72.6658,72.7387,92205.0
2016-09-22 14:40:00,79.78,79.8,79.75,79.79,43126.0,72.7387,72.7569,72.7113,72.7478,43126.0
2016-09-22 14:50:00,79.78,79.87,79.76,79.87,170138.0,72.7387,72.8208,72.7205,72.8208,170138.0
2016-09-22 15:00:00,79.87,79.91,79.84,79.85,73224.0,72.8208,72.8572,72.7934,72.8025,73224.0
2016-09-22 15:10:00,79.84,79.88,79.83,79.85,73993.0,72.7934,72.8299,72.7843,72.8025,73993.0
2016-09-22 15:20:00,79.84,79.87,79.83,79.85,128968.0,72.7934,72.8208,72.7843,72.8025,128968.0
2016-09-22 15:30:00,79.86,79.94,79.85,79.91,209200.0,72.8116,72.8846,72.8025,72.8572,209200.0
2016-09-22 15:40:00,79.91,79.92,79.87,79.89,237102.0,72.8572,72.8663,72.8208,72.839,237102.0
2016-09-22 15:50:00,79.89,79.9,79.83,79.84,910704.0,72.839,72.8481,72.7843,72.7934,910704.0
2016-09-23 09:30:00,79.63,79.86,79.63,79.83,196347.0,72.6019,72.8116,72.6019,72.7843,196347.0
2016-09-23 09:40:00,79.8,79.81,79.68,79.68,143565.0,72.7569,72.7661,72.6475,72.6475,143565.0
2016-09-23 09:50:00,79.67,79.76,79.63,79.72,77659.0,72.6384,72.7205,72.6019,72.684,77659.0
2016-09-23 10:00:00,79.73,79.75,79.68,79.7,79097.0,72.6931,72.7113,72.6475,72.6658,79097.0
2016-09-23 10:10:00,79.7,79.74,79.66,79.7,52553.0,72.6658,72.7022,72.6293,72.6658,52553.0
2016-09-23 10:20:00,79.7,79.78,79.68,79.73,49327.0,72.6658,72.7387,72.6475,72.6931,49327.0
2016-09-23 10:30:00,79.74,79.79,79.7,79.72,36241.0,72.7022,72.7478,72.6658,72.684,36241.0
2016-09-23 10:40:00,79.72,79.79,79.72,79.77,34648.0,72.684,72.7478,72.684,72.7296,34648.0
2016-09-23 10:50:00,79.76,79.81,79.76,79.78,43224.0,72.7205,72.7661,72.7205,72.7387,43224.0
2016-09-23 11:00:00,79.77,79.84,79.76,79.8,50889.0,72.7296,72.7934,72.7205,72.7569,50889.0
2016-09-23 11:10:00,79.8,79.81,79.75,79.78,51067.0,72.7569,72.7661,72.7113,72.7387,51067.0
2016-09-23 11:20:00,79.77,79.85,79.76,79.84,47770.0,72.7296,72.8025,72.7205,72.7934,47770.0
2016-09-23 11:30:00,79.83,79.9,79.83,79.9,74093.0,72.7843,72.8481,72.7843,72.8481,74093.0
2016-09-23 11:40:00,79.9,79.92,79.86,79.87,53533.0,72.8481,72.8663,72.8116,72.8208,53533.0
2016-09-23 11:50:00,79.87,79.9,79.84,79.86,35590.0,72.8208,72.8481,72.7934,72.8116,35590.0
2016-09-23 12:00:00,79.85,79.89,79.84,79.86,36048.0,72.8025,72.839,72.7934,72.8116,36048.0
2016-09-23 12:10:00,79.86,79.93,79.86,79.92,35098.0,72.8116,72.8755,72.8116,72.8663,35098.0
2016-09-23 12:20:00,79.92,79.93,79.89,79.9,48751.0,72.8663,72.8755,72.839,72.8481,48751.0
2016-09-23 12:30:00,79.91,79.92,79.86,79.89,22758.0,72.8572,72.8663,72.8116,72.839,22758.0
2016-09-23 12:40:00,79.89,79.89,79.82,79.82,61386.0,72.839,72.839,72.7752,72.7752,61386.0
2016-09-23 12:50:00,79.82,79.86,79.81,79.83,51617.0,72.7752,72.8116,72.7661,72.7843,51617.0
2016-09-23 13:00:00,79.83,79.83,79.78,79.78,37922.0,72.7843,72.7843,72.7387,72.7387,37922.0
2016-09-23 13:10:00,79.79,79.79,79.72,79.73,119920.0,72.7478,72.7478,72.684,72.6931,119920.0
2016-09-23 13:20:00,79.75,79.84,79.75,79.83,658635.0,72.7113,72.7934,72.7113,72.7843,658635.0
2016-09-23 13:30:00,79.83,79.83,79.78,79.8,105598.0,72.7843,72.7843,72.7387,72.7569,105598.0
2016-09-23 13:40:00,79.79,79.8,79.76,79.76,70266.0,72.7478,72.7569,72.7205,72.7205,70266.0
2016-09-23 13:50:00,79.76,79.79,79.71,79.74,96974.0,72.7205,72.7478,72.6749,72.7022,96974.0
2016-09-23 14:00:00,79.74,79.82,79.74,79.8,49551.0,72.7022,72.7752,72.7022,72.7569,49551.0
2016-09-23 14:10:00,79.8,79.82,79.78,79.81,28039.0,72.7569,72.7752,72.7387,72.7661,28039.0
2016-09-23 14:20:00,79.8,79.82,79.76,79.8,39088.0,72.7569,72.7752,72.7205,72.7569,39088.0
2016-09-23 14:30:00,79.79,79.82,79.77,79.78,174425.0,72.7478,72.7752,72.7296,72.7387,174425.0
2016-09-23 14:40:00,79.78,79.81,79.76,79.79,106074.0,72.7387,72.7661,72.7205,72.7478,106074.0
2016-09-23 14:50:00,79.79,79.83,79.78,79.8,21986.0,72.7478,72.7843,72.7387,72.7569,21986.0
2016-09-23 15:00:00,79.81,79.83,79.77,79.77,95045.0,72.7661,72.7843,72.7296,72.7296,95045.0
2016-09-23 15:10:00,79.78,79.78,79.73,79.75,46065.0,72.7387,72.7387,72.6931,72.7113,46065.0
2016-09-23 15:20:00,79.75,79.78,79.71,79.78,49422.0,72.7113,72.7387,72.6749,72.7387,49422.0
2016-09-23 15:30:00,79.78,79.84,79.73,79.75,212001.0,72.7387,72.7934,72.6931,72.7113,212001.0
2016-09-23 15:40:00,79.74,79.75,79.68,79.72,99630.0,72.7022,72.7113,72.6475,72.684,99630.0
2016-09-23 15:50:00,79.71,79.78,79.67,79.68,332807.0,72.6749,72.7387,72.6384,72.6475,332807.0
2016-09-26 09:30:00,79.45,79.45,78.99,78.99,552641.0,72.4378,72.4378,72.0184,72.0184,552641.0
2016-09-26 09:40:00,78.97,79.08,78.94,79.04,176358.0,72.0002,72.1005,71.9728,72.064,176358.0
2016-09-26 09:50:00,79.03,79.06,78.96,79.0,108037.0,72.0549,72.0822,71.9911,72.0275,108037.0
2016-09-26 10:00:00,79.0,79.1,78.98,79.04,180207.0,72.0275,72.1187,72.0093,72.064,180207.0
2016-09-26 10:10:00,79.04,79.13,79.04,79.12,159432.0,72.064,72.1461,72.064,72.137,159432.0
2016-09-26 10:20:00,79.12,79.12,79.03,79.04,89273.0,72.137,72.137,72.0549,72.064,89273.0
2016-09-26 10:30:00,79.03,79.15,79.03,79.09,65515.0,72.0549,72.1643,72.0549,72.1096,65515.0
2016-09-26 10:40:00,79.08,79.1,79.0,79.02,79632.0,72.1005,72.1187,72.0275,72.0458,79632.0
2016-09-26 10:50:00,79.02,79.05,78.93,78.93,88407.0,72.0458,72.0731,71.9637,71.9637,88407.0
2016-09-26 11:00:00,78.93,78.95,78.86,78.88,65043.0,71.9637,71.982,71.8999,71.9181,65043.0
2016-09-26 11:10:00,78.89,78.91,78.83,78.87,101567.0,71.9273,71.9455,71.8725,71.909,101567.0
2016-09-26 11:20:00,78.87,78.91,78.8,78.83,102916.0,71.909,71.9455,71.8452,71.8725,102916.0
2016-09-26 11:30:00,78.83,78.84,78.76,78.8,87534.0,71.8725,71.8817,71.8087,71.8452,87534.0
2016-09-26 11:40:00,78.8,78.85,78.79,78.8,65660.0,71.8452,71.8908,71.8361,71.8452,65660.0
2016-09-26 11:50:00,78.81,78.84,78.77,78.83,66661.0,71.8543,71.8817,71.8178,71.8725,66661.0
2016-09-26 12:00:00,78.83,78.85,78.8,78.85,67860.0,71.8725,71.8908,71.8452,71.8908,67860.0
2016-09-26 12:10:00,78.84,78.89,78.81,78.86,84133.0,71.8817,71.9273,71.8543,71.8999,84133.0
2016-09-26 12:20:00,78.85,78.89,78.83,78.85,87110.0,71.8908,71.9273,71.8725,71.8908,87110.0
2016-09-26 12:30:00,78.84,78.89,78.82,78.83,56697.0,71.8817,71.9273,71.8634,71.8725,56697.0
2016-09-26 12:40:00,78.82,78.9,78.78,78.89,82551.0,71.8634,71.9364,71.827,71.9273,82551.0
2016-09-26 12:50:00,78.89,78.94,78.88,78.89,42565.0,71.9273,71.9728,71.9181,71.9273,42565.0
2016-09-26 13:00:00,78.89,78.9,78.82,78.83,48263.0,71.9273,71.9364,71.8634,71.8725,48263.0
2016-09-26 13:10:00,78.83,78.84,78.8,78.81,210697.0,71.8725,71.8817,71.8452,71.8543,210697.0
2016-09-26 13:20:00,78.81,78.82,78.76,78.77,73394.0,71.8543,71.8634,71.8087,71.8178,73394.0
2016-09-26 13:30:00,78.77,78.79,78.7,78.72,67987.0,71.8178,71.8361,71.754,71.7723,67987.0
2016-09-26 13:40:00,78.72,78.76,78.69,78.71,108817.0,71.7723,71.8087,71.7449,71.7631,108817.0
2016-09-26 13:50:00,78.71,78.76,78.71,78.76,61673.0,71.7631,71.8087,71.7631,71.8087,61673.0
2016-09-26 14:00:00,78.76,78.79,78.74,78.77,75620.0,71.8087,71.8361,71.7905,71.8178,75620.0
2016-09-26 14:10:00,78.77,78.81,78.71,78.8,67534.0,71.8178,71.8543,71.7631,71.8452,67534.0
2016-09-26 14:20:00,78.79,78.84,78.76,78.84,78645.0,71.8361,71.8817,71.8087,71.8817,78645.0
2016-09-26 14:30:00,78.84,78.85,78.76,78.77,70049.0,71.8817,71.8908,71.8087,71.8178,70049.0
2016-09-26 14:40:00,78.78,78.82,78.76,78.82,77062.0,71.827,71.8634,71.8087,71.8634,77062.0
2016-09-26 14:50:00,78.82,78.83,78.79,78.8,85359.0,71.8634,71.8725,71.8361,71.8452,85359.0
2016-09-26 15:00:00,78.8,78.85,78.76,78.84,111683.0,71.8452,71.8908,71.8087,71.8817,111683.0
2016-09-26 15:10:00,78.84,78.86,78.8,78.81,89381.0,71.8817,71.8999,71.8452,71.8543,89381.0
2016-09-26 15:20:00,78.81,78.87,78.81,78.86,154352.0,71.8543,71.909,71.8543,71.8999,154352.0
2016-09-26 15:30:00,78.87,78.92,78.82,78.85,234950.0,71.909,71.9546,71.8634,71.8908,234950.0
2016-09-26 15:40:00,78.85,78.86,78.8,78.84,336039.0,71.8908,71.8999,71.8452,71.8817,336039.0
2016-09-26 15:50:00,78.84,78.85,78.74,78.8,838814.0,71.8817,71.8908,71.7905,71.8452,838814.0
2016-09-27 09:30:00,78.89,79.04,78.76,79.03,206447.0,71.9273,72.064,71.8087,72.0549,206447.0
2016-09-27 09:40:00,79.04,79.17,79.01,79.17,110432.0,72.064,72.1825,72.0367,72.1825,110432.0
2016-09-27 09:50:00,79.17,79.3,79.11,79.3,87836.0,72.1825,72.3011,72.1278,72.3011,87836.0
2016-09-27 10:00:00,79.3,79.44,79.28,79.4,285245.0,72.3011,72.4287,72.2828,72.3922,285245.0
2016-09-27 10:10:00,79.4,79.43,79.34,79.38,99501.0,72.3922,72.4196,72.3375,72.374,99501.0
2016-09-27 10:20:00,79.38,79.43,79.33,79.35,176907.0,72.374,72.4196,72.3284,72.3467,176907.0
2016-09-27 10:30:00,79.35,79.36,79.22,79.23,114268.0,72.3467,72.3558,72.2281,72.2372,114268.0
2016-09-27 10:40:00,79.23,79.23,79.19,79.2,112796.0,72.2372,72.2372,72.2008,72.2099,112796.0
2016-09-27 10:50:00,79.2,79.27,79.16,79.19,118410.0,72.2099,72.2737,72.1734,72.2008,118410.0
2016-09-27 11:00:00,79.19,79.24,79.17,79.21,64307.0,72.2008,72.2464,72.1825,72.219,64307.0
2016-09-27 11:10:00,79.21,79.25,79.2,79.23,77757.0,72.219,72.2555,72.2099,72.2372,77757.0
2016-09-27 11:20:00,79.23,79.36,79.23,79.34,119559.0,72.2372,72.3558,72.2372,72.3375,119559.0
2016-09-27 11:30:00,79.33,79.4,79.33,79.4,87023.0,72.3284,72.3922,72.3284,72.3922,87023.0
2016-09-27 11:40:00,79.4,79.41,79.31,79.33,138157.0,72.3922,72.4014,72.3102,72.3284,138157.0
2016-09-27 11:50:00,79.32,79.36,79.3,79.34,36403.0,72.3193,72.3558,72.3011,72.3375,36403.0
2016-09-27 12:00:00,79.34,79.35,79.32,79.34,35278.0,72.3375,72.3467,72.3193,72.3375,35278.0
2016-09-27 12:10:00,79.34,79.38,79.3,79.37,38049.0,72.3375,72.374,72.3011,72.3649,38049.0
2016-09-27 12:20:00,79.37,79.57,79.37,79.5,126316.0,72.3649,72.5472,72.3649,72.4834,126316.0
2016-09-27 12:30:00,79.51,79.52,79.46,79.5,84913.0,72.4925,72.5016,72.4469,72.4834,84913.0
2016-09-27 12:40:00,79.5,79.51,79.43,79.43,69985.0,72.4834,72.4925,72.4196,72.4196,69985.0
2016-09-27 12:50:00,79.42,79.48,79.41,79.46,41514.0,72.4105,72.4652,72.4014,72.4469,41514.0
2016-09-27 13:00:00,79.45,79.5,79.45,79.45,38225.0,72.4378,72.4834,72.4378,72.4378,38225.0
2016-09-27 13:10:00,79.46,79.48,79.43,79.47,36856.0,72.4469,72.4652,72.4196,72.4561,36856.0
2016-09-27 13:20:00,79.48,79.5,79.46,79.5,29931.0,72.4652,72.4834,72.4469,72.4834,29931.0
2016-09-27 13:30:00,79.5,79.56,79.47,79.51,176191.0,72.4834,72.5381,72.4561,72.4925,176191.0
2016-09-27 13:40:00,79.5,79.53,79.49,79.49,32713.0,72.4834,72.5108,72.4743,72.4743,32713.0
2016-09-27 13:50:00,79.5,79.55,79.49,79.52,51082.0,72.4834,72.529,72.4743,72.5016,51082.0
2016-09-27 14:00:00,79.51,79.55,79.48,79.49,49775.0,72.4925,72.529,72.4652,72.4743,49775.0
2016-09-27 14:10:00,79.49,79.55,79.49,79.55,35622.0,72.4743,72.529,72.4743,72.529,35622.0
2016-09-27 14:20:00,79.54,79.56,79.52,79.53,81530.0,72.5199,72.5381,72.5016,72.5108,81530.0
2016-09-27 14:30:00,79.52,79.57,79.51,79.54,93187.0,72.5016,72.5472,72.4925,72.5199,93187.0
2016-09-27 14:40:00,79.54,79.56,79.48,79.48,52063.0,72.5199,72.5381,72.4652,72.4652,52063.0
2016-09-27 14:50:00,79.48,79.51,79.46,79.49,74594.0,72.4652,72.4925,72.4469,72.4743,74594.0
2016-09-27 15:00:00,79.49,79.54,79.48,79.52,75446.0,72.4743,72.5199,72.4652,72.5016,75446.0
2016-09-27 15:10:00,79.52,79.52,79.48,79.51,86868.0,72.5016,72.5016,72.4652,72.4925,86868.0
2016-09-27 15:20:00,79.51,79.52,79.46,79.47,106868.0,72.4925,72.5016,72.4469,72.4561,106868.0
2016-09-27 15:30:00,79.48,79.51,79.43,79.51,209100.0,72.4652,72.4925,72.4196,72.4925,209100.0
2016-09-27 15:40:00,79.51,79.58,79.5,79.54,205195.0,72.4925,72.5564,72.4834,72.5199,205195.0
2016-09-27 15:50:00,79.54,79.59,79.53,79.58,826973.0,72.5199,72.5655,72.5108,72.5564,826973.0
2016-09-28 09:30:00,79.64,79.68,79.58,79.61,160792.0,72.6111,72.6475,72.5564,72.5837,160792.0
2016-09-28 09:40:00,79.62,79.69,79.56,79.63,168842.0,72.5928,72.6566,72.5381,72.6019,168842.0
2016-09-28 09:50:00,79.63,79.63,79.53,79.62,70965.0,72.6019,72.6019,72.5108,72.5928,70965.0
2016-09-28 10:00:00,79.63,79.71,79.56,79.6,97745.0,72.6019,72.6749,72.5381,72.5746,97745.0
2016-09-28 10:10:00,79.6,79.63,79.53,79.62,109513.0,72.5746,72.6019,72.5108,72.5928,109513.0
2016-09-28 10:20:00,79.62,79.65,79.57,79.61,48708.0,72.5928,72.6202,72.5472,72.5837,48708.0
2016-09-28 10:30:00,79.61,79.65,79.49,79.5,86766.0,72.5837,72.6202,72.4743,72.4834,86766.0
2016-09-28 10:40:00,79.49,79.53,79.44,79.45,45389.0,72.4743,72.5108,72.4287,72.4378,45389.0
2016-09-28 10:50:00,79.45,79.49,79.38,79.44,140833.0,72.4378,72.4743,72.374,72.4287,140833.0
2016-09-28 11:00:00,79.42,79.45,79.34,79.4,92720.0,72.4105,72.4378,72.3375,72.3922,92720.0
2016-09-28 11:10:00,79.39,79.51,79.36,79.46,83028.0,72.3831,72.4925,72.3558,72.4469,83028.0
2016-09-28 11:20:00,79.46,79.49,79.37,79.4,82914.0,72.4469,72.4743,72.3649,72.3922,82914.0
2016-09-28 11:30:00,79.39,79.41,79.34,79.4,45630.0,72.3831,72.4014,72.3375,72.3922,45630.0
2016-09-28 11:40:00,79.4,79.49,79.4,79.47,24497.0,72.3922,72.4743,72.3922,72.4561,24497.0
2016-09-28 11:50:00,79.46,79.51,79.45,79.48,31676.0,72.4469,72.4925,72.4378,72.4652,31676.0
2016-09-28 12:00:00,79.48,79.48,79.41,79.43,53934.0,72.4652,72.4652,72.4014,72.4196,53934.0
2016-09-28 12:10:00,79.43,79.51,79.43,79.46,56341.0,72.4196,72.4925,72.4196,72.4469,56341.0
2016-09-28 12:20:00,79.46,79.49,79.42,79.48,15398.0,72.4469,72.4743,72.4105,72.4652,15398.0
2016-09-28 12:30:00,79.48,79.49,79.42,79.46,21939.0,72.4652,72.4743,72.4105,72.4469,21939.0
2016-09-28 12:40:00,79.46,79.57,79.46,79.55,62009.0,72.4469,72.5472,72.4469,72.529,62009.0
2016-09-28 12:50:00,79.55,79.57,79.53,79.54,40991.0,72.529,72.5472,72.5108,72.5199,40991.0
2016-09-28 13:00:00,79.53,79.53,79.48,79.49,29243.0,72.5108,72.5108,72.4652,72.4743,29243.0
2016-09-28 13:10:00,79.48,79.53,79.46,79.49,41777.0,72.4652,72.5108,72.4469,72.4743,41777.0
2016-09-28 13:20:00,79.5,79.6,79.5,79.57,21428.0,72.4834,72.5746,72.4834,72.5472,21428.0
2016-09-28 13:30:00,79.58,79.64,79.58,79.62,41949.0,72.5564,72.6111,72.5564,72.5928,41949.0
2016-09-28 13:40:00,79.62,79.65,79.57,79.58,30512.0,72.5928,72.6202,72.5472,72.5564,30512.0
2016-09-28 13:50:00,79.59,79.6,79.56,79.57,64375.0,72.5655,72.5746,72.5381,72.5472,64375.0
2016-09-28 14:00:00,79.57,79.58,79.53,79.57,65472.0,72.5472,72.5564,72.5108,72.5472,65472.0
2016-09-28 14:10:00,79.57,79.7,79.57,79.66,121358.0,72.5472,72.6658,72.5472,72.6293,121358.0
2016-09-28 14:20:00,79.67,79.75,79.62,79.68,121776.0,72.6384,72.7113,72.5928,72.6475,121776.0
2016-09-28 14:30:00,79.69,79.72,79.66,79.7,54591.0,72.6566,72.684,72.6293,72.6658,54591.0
2016-09-28 14:40:00,79.71,79.75,79.7,79.74,44605.0,72.6749,72.7113,72.6658,72.7022,44605.0
2016-09-28 14:50:00,79.74,79.75,79.69,79.72,49522.0,72.7022,72.7113,72.6566,72.684,49522.0
2016-09-28 15:00:00,79.72,79.73,79.65,79.68,63117.0,72.684,72.6931,72.6202,72.6475,63117.0
2016-09-28 15:10:00,79.68,79.7,79.66,79.66,89247.0,72.6475,72.6658,72.6293,72.6293,89247.0
2016-09-28 15:20:00,79.67,79.7,79.61,79.63,284188.0,72.6384,72.6658,72.5837,72.6019,284188.0
2016-09-28 15:30:00,79.63,79.65,79.6,79.65,60575.0,72.6019,72.6202,72.5746,72.6202,60575.0
2016-09-28 15:40:00,79.65,79.76,79.65,79.76,222035.0,72.6202,72.7205,72.6202,72.7205,222035.0
2016-09-28 15:50:00,79.76,79.85,79.74,79.8,635384.0,72.7205,72.8025,72.7022,72.7569,635384.0
2016-09-29 09:30:00,79.72,79.96,79.7,79.95,286145.0,72.684,72.9028,72.6658,72.8937,286145.0
2016-09-29 09:40:00,79.96,80.1,79.89,80.01,154789.0,72.9028,73.0305,72.839,72.9484,154789.0
2016-09-29 09:50:00,80.0,80.09,80.0,80.04,99735.0,72.9393,73.0213,72.9393,72.9758,99735.0
2016-09-29 10:00:00,80.05,80.18,79.97,79.97,124934.0,72.9849,73.1034,72.9119,72.9119,124934.0
2016-09-29 10:10:00,79.97,80.08,79.92,80.08,135861.0,72.9119,73.0122,72.8663,73.0122,135861.0
2016-09-29 10:20:00,80.07,80.13,80.04,80.07,221024.0,73.0031,73.0578,72.9758,73.0031,221024.0
2016-09-29 10:30:00,80.08,80.09,80.03,80.06,65667.0,73.0122,73.0213,72.9666,72.994,65667.0
2016-09-29 10:40:00,80.06,80.1,80.0,80.06,49750.0,72.994,73.0305,72.9393,72.994,49750.0
2016-09-29 10:50:00,80.07,80.14,80.04,80.05,62974.0,73.0031,73.0669,72.9758,72.9849,62974.0
2016-09-29 11:00:00,80.05,80.09,80.01,80.03,84225.0,72.9849,73.0213,72.9484,72.9666,84225.0
2016-09-29 11:10:00,80.03,80.03,79.89,79.93,61569.0,72.9666,72.9666,72.839,72.8755,61569.0
2016-09-29 11:20:00,79.93,79.96,79.89,79.94,67303.0,72.8755,72.9028,72.839,72.8846,67303.0
2016-09-29 11:30:00,79.94,79.98,79.93,79.96,59158.0,72.8846,72.921,72.8755,72.9028,59158.0
2016-09-29 11:40:00,79.96,80.0,79.94,79.97,53869.0,72.9028,72.9393,72.8846,72.9119,53869.0
2016-09-29 11:50:00,79.99,80.02,79.97,79.99,68551.0,72.9302,72.9575,72.9119,72.9302,68551.0
2016-09-29 12:00:00,79.99,80.06,79.96,80.04,90322.0,72.9302,72.994,72.9028,72.9758,90322.0
2016-09-29 12:10:00,80.05,80.07,80.0,80.01,50615.0,72.9849,73.0031,72.9393,72.9484,50615.0
2016-09-29 12:20:00,80.01,80.04,79.95,79.96,124703.0,72.9484,72.9758,72.8937,72.9028,124703.0
2016-09-29 12:30:00,79.96,79.99,79.89,79.89,63741.0,72.9028,72.9302,72.839,72.839,63741.0
2016-09-29 12:40:00,79.89,79.89,79.58,79.58,71369.0,72.839,72.839,72.5564,72.5564,71369.0
2016-09-29 12:50:00,79.58,79.58,79.4,79.51,235205.0,72.5564,72.5564,72.3922,72.4925,235205.0
2016-09-29 13:00:00,79.5,79.51,79.32,79.47,236601.0,72.4834,72.4925,72.3193,72.4561,236601.0
2016-09-29 13:10:00,79.46,79.61,79.44,79.48,259796.0,72.4469,72.5837,72.4287,72.4652,259796.0
2016-09-29 13:20:00,79.45,79.56,79.43,79.49,138203.0,72.4378,72.5381,72.4196,72.4743,138203.0
2016-09-29 13:30:00,79.48,79.53,79.41,79.41,118660.0,72.4652,72.5108,72.4014,72.4014,118660.0
2016-09-29 13:40:00,79.4,79.41,79.27,79.33,96417.0,72.3922,72.4014,72.2737,72.3284,96417.0
2016-09-29 13:50:00,79.34,79.34,79.17,79.25,188119.0,72.3375,72.3375,72.1825,72.2555,188119.0
2016-09-29 14:00:00,79.24,79.36,79.2,79.35,61345.0,72.2464,72.3558,72.2099,72.3467,61345.0
2016-09-29 14:10:00,79.34,79.44,79.3,79.44,163283.0,72.3375,72.4287,72.3011,72.4287,163283.0
2016-09-29 14:20:00,79.44,79.64,79.43,79.62,103660.0,72.4287,72.6111,72.4196,72.5928,103660.0
2016-09-29 14:30:00,79.61,79.72,79.57,79.66,83831.0,72.5837,72.684,72.5472,72.6293,83831.0
2016-09-29 14:40:00,79.66,79.68,79.54,79.62,66887.0,72.6293,72.6475,72.5199,72.5928,66887.0
2016-09-29 14:50:00,79.63,79.64,79.49,79.52,42352.0,72.6019,72.6111,72.4743,72.5016,42352.0
2016-09-29 15:00:00,79.52,79.56,79.46,79.53,88618.0,72.5016,72.5381,72.4469,72.5108,88618.0
2016-09-29 15:10:00,79.52,79.58,79.48,79.5,38517.0,72.5016,72.5564,72.4652,72.4834,38517.0
2016-09-29 15:20:00,79.49,79.56,79.39,79.56,215134.0,72.4743,72.5381,72.3831,72.5381,215134.0
2016-09-29 15:30:00,79.55,79.63,79.51,79.6,163535.0,72.529,72.6019,72.4925,72.5746,163535.0
2016-09-29 15:40:00,79.6,79.63,79.47,79.49,328392.0,72.5746,72.6019,72.4561,72.4743,328392.0
2016-09-29 15:50:00,79.49,79.51,79.37,79.38,744636.0,72.4743,72.4925,72.3649,72.374,744636.0
2016-09-30 09:30:00,79.75,79.92,79.68,79.71,225294.0,72.7113,72.8663,72.6475,72.6749,225294.0
2016-09-30 09:40:00,79.72,79.75,79.67,79.71,117245.0,72.684,72.7113,72.6384,72.6749,117245.0
2016-09-30 09:50:00,79.7,79.78,79.61,79.64,66693.0,72.6658,72.7387,72.5837,72.6111,66693.0
2016-09-30 10:00:00,79.65,79.73,79.65,79.7,67327.0,72.6202,72.6931,72.6202,72.6658,67327.0
2016-09-30 10:10:00,79.71,79.77,79.63,79.64,150609.0,72.6749,72.7296,72.6019,72.6111,150609.0
2016-09-30 10:20:00,79.64,79.72,79.6,79.71,50078.0,72.6111,72.684,72.5746,72.6749,50078.0
2016-09-30 10:30:00,79.71,79.78,79.71,79.76,49675.0,72.6749,72.7387,72.6749,72.7205,49675.0
2016-09-30 10:40:00,79.76,79.8,79.71,79.73,156990.0,72.7205,72.7569,72.6749,72.6931,156990.0
2016-09-30 10:50:00,79.74,79.85,79.73,79.85,88971.0,72.7022,72.8025,72.6931,72.8025,88971.0
2016-09-30 11:00:00,79.86,79.97,79.85,79.97,317377.0,72.8116,72.9119,72.8025,72.9119,317377.0
2016-09-30 11:10:00,79.98,80.09,79.98,80.06,137813.0,72.921,73.0213,72.921,72.994,137813.0
2016-09-30 11:20:00,80.07,80.09,80.05,80.08,47067.0,73.0031,73.0213,72.9849,73.0122,47067.0
2016-09-30 11:30:00,80.07,80.11,80.05,80.06,29534.0,73.0031,73.0396,72.9849,72.994,29534.0
2016-09-30 11:40:00,80.06,80.11,80.02,80.11,40755.0,72.994,73.0396,72.9575,73.0396,40755.0
2016-09-30 11:50:00,80.11,80.11,80.05,80.07,81856.0,73.0396,73.0396,72.9849,73.0031,81856.0
2016-09-30 12:00:00,80.06,80.12,80.04,80.11,72470.0,72.994,73.0487,72.9758,73.0396,72470.0
2016-09-30 12:10:00,80.11,80.12,80.08,80.11,36145.0,73.0396,73.0487,73.0122,73.0396,36145.0
2016-09-30 12:20:00,80.11,80.15,80.09,80.13,58872.0,73.0396,73.076,73.0213,73.0578,58872.0
2016-09-30 12:30:00,80.13,80.16,80.1,80.16,125013.0,73.0578,73.0852,73.0305,73.0852,125013.0
2016-09-30 12:40:00,80.16,80.17,80.08,80.12,69737.0,73.0852,73.0943,73.0122,73.0487,69737.0
2016-09-30 12:50:00,80.11,80.14,80.05,80.06,100508.0,73.0396,73.0669,72.9849,72.994,100508.0
2016-09-30 13:00:00,80.05,80.1,80.04,80.08,47219.0,72.9849,73.0305,72.9758,73.0122,47219.0
2016-09-30 13:10:00,80.08,80.1,80.05,80.06,10190.0,73.0122,73.0305,72.9849,72.994,10190.0
2016-09-30 13:20:00,80.05,80.1,80.05,80.06,15072.0,72.9849,73.0305,72.9849,72.994,15072.0
2016-09-30 13:30:00,80.05,80.08,80.04,80.08,29274.0,72.9849,73.0122,72.9758,73.0122,29274.0
2016-09-30 13:40:00,80.09,80.17,80.07,80.16,98499.0,73.0213,73.0943,73.0031,73.0852,98499.0
2016-09-30 13:50:00,80.17,80.2,80.14,80.19,22634.0,73.0943,73.1216,73.0669,73.1125,22634.0
2016-09-30 14:00:00,80.19,80.22,80.18,80.19,27808.0,73.1125,73.1399,73.1034,73.1125,27808.0
2016-09-30 14:10:00,80.19,80.24,80.19,80.2,33139.0,73.1125,73.1581,73.1125,73.1216,33139.0
2016-09-30 14:20:00,80.21,80.23,80.19,80.21,41947.0,73.1308,73.149,73.1125,73.1308,41947.0
2016-09-30 14:30:00,80.21,80.25,80.21,80.23,53689.0,73.1308,73.1672,73.1308,73.149,53689.0
2016-09-30 14:40:00,80.23,80.24,80.2,80.21,21493.0,73.149,73.1581,73.1216,73.1308,21493.0
2016-09-30 14:50:00,80.21,80.22,80.18,80.21,39959.0,73.1308,73.1399,73.1034,73.1308,39959.0
2016-09-30 15:00:00,80.21,80.26,80.21,80.24,33424.0,73.1308,73.1763,73.1308,73.1581,33424.0
2016-09-30 15:10:00,80.23,80.28,80.22,80.25,91357.0,73.149,73.1946,73.1399,73.1672,91357.0
2016-09-30 15:20:00,80.24,80.25,80.2,80.2,149590.0,73.1581,73.1672,73.1216,73.1216,149590.0
2016-09-30 15:30:00,80.2,80.22,80.15,80.17,153153.0,73.1216,73.1399,73.076,73.0943,153153.0
2016-09-30 15:40:00,80.16,80.23,80.15,80.19,291965.0,73.0852,73.149,73.076,73.1125,291965.0
2016-09-30 15:50:00,80.19,80.22,80.01,80.02,833720.0,73.1125,73.1399,72.9484,72.9575,833720.0
2016-10-03 09:30:00,79.73,79.88,79.65,79.84,109824.0,72.6931,72.8299,72.6202,72.7934,109824.0
2016-10-03 09:40:00,79.84,79.87,79.76,79.8,111093.0,72.7934,72.8208,72.7205,72.7569,111093.0
2016-10-03 09:50:00,79.79,79.85,79.78,79.84,124206.0,72.7478,72.8025,72.7387,72.7934,124206.0
2016-10-03 10:00:00,79.83,80.01,79.82,79.95,239052.0,72.7843,72.9484,72.7752,72.8937,239052.0
2016-10-03 10:10:00,79.94,79.97,79.87,79.93,163740.0,72.8846,72.9119,72.8208,72.8755,163740.0
2016-10-03 10:20:00,79.93,80.02,79.88,79.97,84082.0,72.8755,72.9575,72.8299,72.9119,84082.0
2016-10-03 10:30:00,79.95,80.1,79.95,80.06,177487.0,72.8937,73.0305,72.8937,72.994,177487.0
2016-10-03 10:40:00,80.06,80.11,80.01,80.11,52543.0,72.994,73.0396,72.9484,73.0396,52543.0
2016-10-03 10:50:00,80.11,80.17,80.09,80.11,57272.0,73.0396,73.0943,73.0213,73.0396,57272.0
2016-10-03 11:00:00,80.11,80.11,80.01,80.06,110440.0,73.0396,73.0396,72.9484,72.994,110440.0
2016-10-03 11:10:00,80.06,80.08,79.98,80.0,109974.0,72.994,73.0122,72.921,72.9393,109974.0
2016-10-03 11:20:00,80.0,80.03,79.97,79.99,58748.0,72.9393,72.9666,72.9119,72.9302,58748.0
2016-10-03 11:30:00,79.99,80.03,79.91,79.94,110501.0,72.9302,72.9666,72.8572,72.8846,110501.0
2016-10-03 11:40:00,79.93,79.99,79.9,79.9,45625.0,72.8755,72.9302,72.8481,72.8481,45625.0
2016-10-03 11:50:00,79.9,79.96,79.82,79.92,97772.0,72.8481,72.9028,72.7752,72.8663,97772.0
2016-10-03 12:00:00,79.92,79.97,79.9,79.96,39112.0,72.8663,72.9119,72.8481,72.9028,39112.0
2016-10-03 12:10:00,79.95,79.97,79.89,79.9,84497.0,72.8937,72.9119,72.839,72.8481,84497.0
2016-10-03 12:20:00,79.89,79.89,79.81,79.87,53454.0,72.839,72.839,72.7661,72.8208,53454.0
2016-10-03 12:30:00,79.87,79.87,79.81,79.83,38573.0,72.8208,72.8208,72.7661,72.7843,38573.0
2016-10-03 12:40:00,79.83,79.87,79.81,79.85,32619.0,72.7843,72.8208,72.7661,72.8025,32619.0
2016-10-03 12:50:00,79.85,79.91,79.83,79.9,96535.0,72.8025,72.8572,72.7843,72.8481,96535.0
2016-10-03 13:00:00,79.91,79.92,79.84,79.86,99120.0,72.8572,72.8663,72.7934,72.8116,99120.0
2016-10-03 13:10:00,79.86,79.89,79.8,79.86,60761.0,72.8116,72.839,72.7569,72.8116,60761.0
2016-10-03 13:20:00,79.86,79.96,79.86,79.95,29390.0,72.8116,72.9028,72.8116,72.8937,29390.0
2016-10-03 13:30:00,79.95,80.0,79.93,79.94,39160.0,72.8937,72.9393,72.8755,72.8846,39160.0
2016-10-03 13:40:00,79.94,79.97,79.91,79.94,41168.0,72.8846,72.9119,72.8572,72.8846,41168.0
2016-10-03 13:50:00,79.95,79.97,79.9,79.97,64694.0,72.8937,72.9119,72.8481,72.9119,64694.0
2016-10-03 14:00:00,79.97,80.07,79.97,80.03,69012.0,72.9119,73.0031,72.9119,72.9666,69012.0
2016-10-03 14:10:00,80.02,80.03,80.0,80.01,42664.0,72.9575,72.9666,72.9393,72.9484,42664.0
2016-10-03 14:20:00,80.01,80.05,79.99,80.0,63659.0,72.9484,72.9849,72.9302,72.9393,63659.0
2016-10-03 14:30:00,80.01,80.02,79.95,79.95,125088.0,72.9484,72.9575,72.8937,72.8937,125088.0
2016-10-03 14:40:00,79.97,79.99,79.95,79.95,86240.0,72.9119,72.9302,72.8937,72.8937,86240.0
2016-10-03 14:50:00,79.95,79.98,79.92,79.98,65716.0,72.8937,72.921,72.8663,72.921,65716.0
2016-10-03 15:00:00,79.98,79.98,79.94,79.97,61021.0,72.921,72.921,72.8846,72.9119,61021.0
2016-10-03 15:10:00,79.97,80.01,79.96,80.01,48550.0,72.9119,72.9484,72.9028,72.9484,48550.0
2016-10-03 15:20:00,80.01,80.01,79.96,79.98,86662.0,72.9484,72.9484,72.9028,72.921,86662.0
2016-10-03 15:30:00,79.97,80.05,79.97,80.01,206515.0,72.9119,72.9849,72.9119,72.9484,206515.0
2016-10-03 15:40:00,80.03,80.11,80.02,80.07,157915.0,72.9666,73.0396,72.9575,73.0031,157915.0
2016-10-03 15:50:00,80.06,80.08,79.99,80.01,2223458.0,72.994,73.0122,72.9302,72.9484,2223458.0
2016-10-04 09:30:00,80.06,80.31,79.94,80.21,185737.0,72.994,73.2219,72.8846,73.1308,185737.0
2016-10-04 09:40:00,80.23,80.3,80.18,80.28,88185.0,73.149,73.2128,73.1034,73.1946,88185.0
2016-10-04 09:50:00,80.28,80.32,80.25,80.32,55965.0,73.1946,73.231,73.1672,73.231,55965.0
2016-10-04 10:00:00,80.31,80.31,80.22,80.23,65141.0,73.2219,73.2219,73.1399,73.149,65141.0
2016-10-04 10:10:00,80.23,80.23,80.02,80.05,154116.0,73.149,73.149,72.9575,72.9849,154116.0
2016-10-04 10:20:00,80.05,80.12,80.03,80.1,107207.0,72.9849,73.0487,72.9666,73.0305,107207.0
2016-10-04 10:30:00,80.1,80.24,80.1,80.24,53098.0,73.0305,73.1581,73.0305,73.1581,53098.0
2016-10-04 10:40:00,80.24,80.31,80.24,80.27,68621.0,73.1581,73.2219,73.1581,73.1855,68621.0
2016-10-04 10:50:00,80.27,80.32,80.22,80.22,60356.0,73.1855,73.231,73.1399,73.1399,60356.0
2016-10-04 11:00:00,80.22,80.22,79.96,79.96,156339.0,73.1399,73.1399,72.9028,72.9028,156339.0
2016-10-04 11:10:00,79.96,79.99,79.85,79.88,173938.0,72.9028,72.9302,72.8025,72.8299,173938.0
2016-10-04 11:20:00,79.89,80.04,79.89,80.01,137363.0,72.839,72.9758,72.839,72.9484,137363.0
2016-10-04 11:30:00,80.02,80.15,79.92,79.92,126220.0,72.9575,73.076,72.8663,72.8663,126220.0
2016-10-04 11:40:00,79.92,80.08,79.91,79.99,324655.0,72.8663,73.0122,72.8572,72.9302,324655.0
2016-10-04 11:50:00,79.98,80.02,79.85,79.91,149135.0,72.921,72.9575,72.8025,72.8572,149135.0
2016-10-04 12:00:00,79.9,79.94,79.82,79.84,63278.0,72.8481,72.8846,72.7752,72.7934,63278.0
2016-10-04 12:10:00,79.84,79.94,79.77,79.89,59985.0,72.7934,72.8846,72.7296,72.839,59985.0
2016-10-04 12:20:00,79.89,79.91,79.86,79.88,48214.0,72.839,72.8572,72.8116,72.8299,48214.0
2016-10-04 12:30:00,79.88,79.98,79.82,79.94,69110.0,72.8299,72.921,72.7752,72.8846,69110.0
2016-10-04 12:40:00,79.94,79.98,79.85,79.87,44967.0,72.8846,72.921,72.8025,72.8208,44967.0
2016-10-04 12:50:00,79.88,79.89,79.82,79.84,46553.0,72.8299,72.839,72.7752,72.7934,46553.0
2016-10-04 13:00:00,79.84,79.86,79.72,79.72,119106.0,72.7934,72.8116,72.684,72.684,119106.0
2016-10-04 13:10:00,79.71,79.76,79.71,79.75,22146.0,72.6749,72.7205,72.6749,72.7113,22146.0
2016-10-04 13:20:00,79.75,79.75,79.56,79.62,153268.0,72.7113,72.7113,72.5381,72.5928,153268.0
2016-10-04 13:30:00,79.63,79.73,79.6,79.71,83762.0,72.6019,72.6931,72.5746,72.6749,83762.0
2016-10-04 13:40:00,79.7,79.74,79.67,79.74,44873.0,72.6658,72.7022,72.6384,72.7022,44873.0
2016-10-04 13:50:00,79.75,79.76,79.69,79.69,86223.0,72.7113,72.7205,72.6566,72.6566,86223.0
2016-10-04 14:00:00,79.68,79.78,79.66,79.74,302711.0,72.6475,72.7387,72.6293,72.7022,302711.0
2016-10-04 14:10:00,79.73,79.76,79.7,79.71,357517.0,72.6931,72.7205,72.6658,72.6749,357517.0
2016-10-04 14:20:00,79.71,79.72,79.61,79.65,262770.0,72.6749,72.684,72.5837,72.6202,262770.0
2016-10-04 14:30:00,79.65,79.73,79.65,79.72,67489.0,72.6202,72.6931,72.6202,72.684,67489.0
2016-10-04 14:40:00,79.71,79.73,79.65,79.65,46617.0,72.6749,72.6931,72.6202,72.6202,46617.0
2016-10-04 14:50:00,79.65,79.67,79.55,79.57,65152.0,72.6202,72.6384,72.529,72.5472,65152.0
2016-10-04 15:00:00,79.56,79.65,79.56,79.62,147771.0,72.5381,72.6202,72.5381,72.5928,147771.0
2016-10-04 15:10:00,79.61,79.65,79.59,79.65,89720.0,72.5837,72.6202,72.5655,72.6202,89720.0
2016-10-04 15:20:00,79.65,79.79,79.64,79.79,91619.0,72.6202,72.7478,72.6111,72.7478,91619.0
2016-10-04 15:30:00,79.79,79.85,79.76,79.85,92641.0,72.7478,72.8025,72.7205,72.8025,92641.0
2016-10-04 15:40:00,79.85,79.89,79.79,79.8,143171.0,72.8025,72.839,72.7478,72.7569,143171.0
2016-10-04 15:50:00,79.8,79.84,79.72,79.76,2384616.0,72.7569,72.7934,72.684,72.7205,2384616.0
2016-10-05 09:30:00,80.01,80.12,79.91,80.03,182715.0,72.9484,73.0487,72.8572,72.9666,182715.0
2016-10-05 09:40:00,80.04,80.23,80.03,80.23,87704.0,72.9758,73.149,72.9666,73.149,87704.0
2016-10-05 09:50:00,80.24,80.26,80.18,80.26,214691.0,73.1581,73.1763,73.1034,73.1763,214691.0
2016-10-05 10:00:00,80.26,80.34,80.18,80.32,178167.0,73.1763,73.2493,73.1034,73.231,178167.0
2016-10-05 10:10:00,80.33,80.36,80.19,80.2,87846.0,73.2402,73.2675,73.1125,73.1216,87846.0
2016-10-05 10:20:00,80.21,80.29,80.17,80.28,66863.0,73.1308,73.2037,73.0943,73.1946,66863.0
2016-10-05 10:30:00,80.28,80.32,80.23,80.28,90055.0,73.1946,73.231,73.149,73.1946,90055.0
2016-10-05 10:40:00,80.28,80.29,80.06,80.08,142275.0,73.1946,73.2037,72.994,73.0122,142275.0
2016-10-05 10:50:00,80.08,80.18,80.08,80.17,49709.0,73.0122,73.1034,73.0122,73.0943,49709.0
2016-10-05 11:00:00,80.16,80.24,80.13,80.22,60901.0,73.0852,73.1581,73.0578,73.1399,60901.0
2016-10-05 11:10:00,80.23,80.23,80.16,80.16,33243.0,73.149,73.149,73.0852,73.0852,33243.0
2016-10-05 11:20:00,80.16,80.19,80.13,80.18,34300.0,73.0852,73.1125,73.0578,73.1034,34300.0
2016-10-05 11:30:00,80.19,80.2,80.12,80.16,35268.0,73.1125,73.1216,73.0487,73.0852,35268.0
2016-10-05 11:40:00,80.16,80.25,80.14,80.24,59549.0,73.0852,73.1672,73.0669,73.1581,59549.0
2016-10-05 11:50:00,80.24,80.25,80.19,80.22,206713.0,73.1581,73.1672,73.1125,73.1399,206713.0
2016-10-05 12:00:00,80.22,80.31,80.21,80.3,32009.0,73.1399,73.2219,73.1308,73.2128,32009.0
2016-10-05 12:10:00,80.3,80.31,80.26,80.29,31727.0,73.2128,73.2219,73.1763,73.2037,31727.0
2016-10-05 12:20:00,80.3,80.31,80.26,80.26,24849.0,73.2128,73.2219,73.1763,73.1763,24849.0
2016-10-05 12:30:00,80.25,80.29,80.25,80.29,51708.0,73.1672,73.2037,73.1672,73.2037,51708.0
2016-10-05 12:40:00,80.29,80.31,80.27,80.3,33336.0,73.2037,73.2219,73.1855,73.2128,33336.0
2016-10-05 12:50:00,80.3,80.32,80.26,80.27,24031.0,73.2128,73.231,73.1763,73.1855,24031.0
2016-10-05 13:00:00,80.27,80.34,80.26,80.31,24528.0,73.1855,73.2493,73.1763,73.2219,24528.0
2016-10-05 13:10:00,80.31,80.32,80.25,80.3,23422.0,73.2219,73.231,73.1672,73.2128,23422.0
2016-10-05 13:20:00,80.29,80.3,80.22,80.26,42419.0,73.2037,73.2128,73.1399,73.1763,42419.0
2016-10-05 13:30:00,80.26,80.29,80.23,80.27,56097.0,73.1763,73.2037,73.149,73.1855,56097.0
2016-10-05 13:40:00,80.27,80.3,80.25,80.28,40258.0,73.1855,73.2128,73.1672,73.1946,40258.0
2016-10-05 13:50:00,80.29,80.31,80.28,80.29,38238.0,73.2037,73.2219,73.1946,73.2037,38238.0
2016-10-05 14:00:00,80.29,80.29,80.22,80.22,27993.0,73.2037,73.2037,73.1399,73.1399,27993.0
2016-10-05 14:10:00,80.22,80.27,80.22,80.23,65749.0,73.1399,73.1855,73.1399,73.149,65749.0
2016-10-05 14:20:00,80.24,80.26,80.2,80.21,28445.0,73.1581,73.1763,73.1216,73.1308,28445.0
2016-10-05 14:30:00,80.21,80.25,80.19,80.21,54212.0,73.1308,73.1672,73.1125,73.1308,54212.0
2016-10-05 14:40:00,80.21,80.28,80.21,80.28,67096.0,73.1308,73.1946,73.1308,73.1946,67096.0
2016-10-05 14:50:00,80.27,80.29,80.25,80.29,55698.0,73.1855,73.2037,73.1672,73.2037,55698.0
2016-10-05 15:00:00,80.28,80.32,80.28,80.29,87112.0,73.1946,73.231,73.1946,73.2037,87112.0
2016-10-05 15:10:00,80.29,80.31,80.18,80.2,105759.0,73.2037,73.2219,73.1034,73.1216,105759.0
2016-10-05 15:20:00,80.2,80.21,80.13,80.14,226686.0,73.1216,73.1308,73.0578,73.0669,226686.0
2016-10-05 15:30:00,80.14,80.19,80.12,80.17,130945.0,73.0669,73.1125,73.0487,73.0943,130945.0
2016-10-05 15:40:00,80.17,80.18,80.11,80.11,323880.0,73.0943,73.1034,73.0396,73.0396,323880.0
2016-10-05 15:50:00,80.11,80.14,80.04,80.05,1954492.0,73.0396,73.0669,72.9758,72.9849,1954492.0
2016-10-06 09:30:00,79.93,79.97,79.61,79.72,215816.0,72.8755,72.9119,72.5837,72.684,215816.0
2016-10-06 09:40:00,79.72,79.86,79.69,79.83,72414.0,72.684,72.8116,72.6566,72.7843,72414.0
2016-10-06 09:50:00,79.83,79.86,79.74,79.85,524387.0,72.7843,72.8116,72.7022,72.8025,524387.0
2016-10-06 10:00:00,79.85,79.91,79.82,79.87,54481.0,72.8025,72.8572,72.7752,72.8208,54481.0
2016-10-06 10:10:00,79.87,79.95,79.87,79.95,56795.0,72.8208,72.8937,72.8208,72.8937,56795.0
2016-10-06 10:20:00,79.96,79.98,79.9,79.95,48496.0,72.9028,72.921,72.8481,72.8937,48496.0
2016-10-06 10:30:00,79.94,79.95,79.9,79.94,35902.0,72.8846,72.8937,72.8481,72.8846,35902.0
2016-10-06 10:40:00,79.94,79.98,79.92,79.97,28361.0,72.8846,72.921,72.8663,72.9119,28361.0
2016-10-06 10:50:00,79.97,79.97,79.89,79.9,54819.0,72.9119,72.9119,72.839,72.8481,54819.0
2016-10-06 11:00:00,79.89,79.9,79.75,79.75,43993.0,72.839,72.8481,72.7113,72.7113,43993.0
2016-10-06 11:10:00,79.75,79.81,79.74,79.79,34658.0,72.7113,72.7661,72.7022,72.7478,34658.0
2016-10-06 11:20:00,79.79,79.94,79.79,79.94,86036.0,72.7478,72.8846,72.7478,72.8846,86036.0
2016-10-06 11:30:00,79.94,79.95,79.9,79.92,58680.0,72.8846,72.8937,72.8481,72.8663,58680.0
2016-10-06 11:40:00,79.92,80.12,79.9,80.1,128346.0,72.8663,73.0487,72.8481,73.0305,128346.0
2016-10-06 11:50:00,80.11,80.22,80.1,80.12,190397.0,73.0396,73.1399,73.0305,73.0487,190397.0
2016-10-06 12:00:00,80.12,80.26,80.12,80.15,255870.0,73.0487,73.1763,73.0487,73.076,255870.0
2016-10-06 12:10:00,80.15,80.15,80.11,80.14,34661.0,73.076,73.076,73.0396,73.0669,34661.0
2016-10-06 12:20:00,80.13,80.18,80.11,80.16,53628.0,73.0578,73.1034,73.0396,73.0852,53628.0
2016-10-06 12:30:00,80.15,80.2,80.14,80.14,17661.0,73.076,73.1216,73.0669,73.0669,17661.0
2016-10-06 12:40:00,80.14,80.16,80.11,80.16,44510.0,73.0669,73.0852,73.0396,73.0852,44510.0
2016-10-06 12:50:00,80.16,80.21,80.15,80.16,81511.0,73.0852,73.1308,73.076,73.0852,81511.0
2016-10-06 13:00:00,80.17,80.18,80.13,80.13,38592.0,73.0943,73.1034,73.0578,73.0578,38592.0
2016-10-06 13:10:00,80.14,80.19,80.12,80.16,66562.0,73.0669,73.1125,73.0487,73.0852,66562.0
2016-10-06 13:20:00,80.15,80.18,80.14,80.17,32830.0,73.076,73.1034,73.0669,73.0943,32830.0
2016-10-06 13:30:00,80.17,80.2,80.14,80.15,67162.0,73.0943,73.1216,73.0669,73.076,67162.0
2016-10-06 13:40:00,80.16,80.18,80.14,80.16,42315.0,73.0852,73.1034,73.0669,73.0852,42315.0
2016-10-06 13:50:00,80.16,80.23,80.15,80.18,96957.0,73.0852,73.149,73.076,73.1034,96957.0
2016-10-06 14:00:00,80.18,80.21,80.17,80.17,29582.0,73.1034,73.1308,73.0943,73.0943,29582.0
2016-10-06 14:10:00,80.17,80.2,80.15,80.17,52369.0,73.0943,73.1216,73.076,73.0943,52369.0
2016-10-06 14:20:00,80.18,80.23,80.16,80.2,33021.0,73.1034,73.149,73.0852,73.1216,33021.0
2016-10-06 14:30:00,80.19,80.21,80.17,80.2,19031.0,73.1125,73.1308,73.0943,73.1216,19031.0
2016-10-06 14:40:00,80.2,80.21,80.16,80.17,18488.0,73.1216,73.1308,73.0852,73.0943,18488.0
2016-10-06 14:50:00,80.18,80.21,80.16,80.19,25401.0,73.1034,73.1308,73.0852,73.1125,25401.0
2016-10-06 15:00:00,80.19,80.23,80.19,80.2,46390.0,73.1125,73.149,73.1125,73.1216,46390.0
2016-10-06 15:10:00,80.21,80.21,80.16,80.17,41049.0,73.1308,73.1308,73.0852,73.0943,41049.0
2016-10-06 15:20:00,80.18,80.21,80.18,80.19,39721.0,73.1034,73.1308,73.1034,73.1125,39721.0
2016-10-06 15:30:00,80.18,80.24,80.16,80.24,125464.0,73.1034,73.1581,73.0852,73.1581,125464.0
2016-10-06 15:40:00,80.23,80.25,80.2,80.2,174442.0,73.149,73.1672,73.1216,73.1216,174442.0
2016-10-06 15:50:00,80.2,80.21,80.1,80.11,2078970.0,73.1216,73.1308,73.0305,73.0396,2078970.0
2016-10-07 09:30:00,80.33,80.41,80.07,80.22,264339.0,73.2402,73.3131,73.0031,73.1399,264339.0
2016-10-07 09:40:00,80.22,80.24,79.86,79.87,168557.0,73.1399,73.1581,72.8116,72.8208,168557.0
2016-10-07 09:50:00,79.87,80.01,79.85,79.95,249446.0,72.8208,72.9484,72.8025,72.8937,249446.0
2016-10-07 10:00:00,79.95,80.05,79.92,80.04,107460.0,72.8937,72.9849,72.8663,72.9758,107460.0
2016-10-07 10:10:00,80.04,80.11,79.99,80.04,120421.0,72.9758,73.0396,72.9302,72.9758,120421.0
2016-10-07 10:20:00,80.03,80.08,80.0,80.07,44838.0,72.9666,73.0122,72.9393,73.0031,44838.0
2016-10-07 10:30:00,80.08,80.09,79.98,80.09,83783.0,73.0122,73.0213,72.921,73.0213,83783.0
2016-10-07 10:40:00,80.09,80.1,79.98,80.0,19583.0,73.0213,73.0305,72.921,72.9393,19583.0
2016-10-07 10:50:00,80.01,80.02,79.92,79.95,45949.0,72.9484,72.9575,72.8663,72.8937,45949.0
2016-10-07 11:00:00,79.95,79.99,79.9,79.98,180050.0,72.8937,72.9302,72.8481,72.921,180050.0
2016-10-07 11:10:00,79.98,79.98,79.92,79.94,32915.0,72.921,72.921,72.8663,72.8846,32915.0
2016-10-07 11:20:00,79.93,79.93,79.86,79.87,24396.0,72.8755,72.8755,72.8116,72.8208,24396.0
2016-10-07 11:30:00,79.86,79.89,79.72,79.74,74766.0,72.8116,72.839,72.684,72.7022,74766.0
2016-10-07 11:40:00,79.75,79.75,79.54,79.57,68587.0,72.7113,72.7113,72.5199,72.5472,68587.0
2016-10-07 11:50:00,79.57,79.67,79.54,79.63,79614.0,72.5472,72.6384,72.5199,72.6019,79614.0
2016-10-07 12:00:00,79.63,79.77,79.59,79.67,95730.0,72.6019,72.7296,72.5655,72.6384,95730.0
2016-10-07 12:10:00,79.67,79.69,79.6,79.62,38774.0,72.6384,72.6566,72.5746,72.5928,38774.0
2016-10-07 12:20:00,79.63,79.66,79.58,79.64,69166.0,72.6019,72.6293,72.5564,72.6111,69166.0
2016-10-07 12:30:00,79.63,79.66,79.59,79.6,96148.0,72.6019,72.6293,72.5655,72.5746,96148.0
2016-10-07 12:40:00,79.6,79.68,79.56,79.66,38550.0,72.5746,72.6475,72.5381,72.6293,38550.0
2016-10-07 12:50:00,79.65,79.65,79.61,79.64,13197.0,72.6202,72.6202,72.5837,72.6111,13197.0
2016-10-07 13:00:00,79.64,79.65,79.56,79.63,33111.0,72.6111,72.6202,72.5381,72.6019,33111.0
2016-10-07 13:10:00,79.63,79.63,79.58,79.61,49804.0,72.6019,72.6019,72.5564,72.5837,49804.0
2016-10-07 13:20:00,79.61,79.79,79.6,79.77,50066.0,72.5837,72.7478,72.5746,72.7296,50066.0
2016-10-07 13:30:00,79.78,79.88,79.76,79.88,25495.0,72.7387,72.8299,72.7205,72.8299,25495.0
2016-10-07 13:40:00,79.88,79.93,79.84,79.85,51674.0,72.8299,72.8755,72.7934,72.8025,51674.0
2016-10-07 13:50:00,79.85,79.86,79.79,79.8,32133.0,72.8025,72.8116,72.7478,72.7569,32133.0
2016-10-07 14:00:00,79.8,79.83,79.77,79.81,54501.0,72.7569,72.7843,72.7296,72.7661,54501.0
2016-10-07 14:10:00,79.81,79.88,79.8,79.83,87724.0,72.7661,72.8299,72.7569,72.7843,87724.0
2016-10-07 14:20:00,79.84,79.9,79.84,79.88,43298.0,72.7934,72.8481,72.7934,72.8299,43298.0
2016-10-07 14:30:00,79.88,79.94,79.88,79.9,55660.0,72.8299,72.8846,72.8299,72.8481,55660.0
2016-10-07 14:40:00,79.91,79.93,79.87,79.88,24335.0,72.8572,72.8755,72.8208,72.8299,24335.0
2016-10-07 14:50:00,79.89,79.91,79.86,79.87,48625.0,72.839,72.8572,72.8116,72.8208,48625.0
2016-10-07 15:00:00,79.87,79.91,79.81,79.82,64201.0,72.8208,72.8572,72.7661,72.7752,64201.0
2016-10-07 15:10:00,79.81,79.86,79.8,79.81,43467.0,72.7661,72.8116,72.7569,72.7661,43467.0
2016-10-07 15:20:00,79.81,79.86,79.8,79.85,86159.0,72.7661,72.8116,72.7569,72.8025,86159.0
2016-10-07 15:30:00,79.86,79.88,79.81,79.81,312941.0,72.8116,72.8299,72.7661,72.7661,312941.0
2016-10-07 15:40:00,79.81,79.84,79.79,79.8,258099.0,72.7661,72.7934,72.7478,72.7569,258099.0
2016-10-07 15:50:00,79.8,79.84,79.73,79.74,965119.0,72.7569,72.7934,72.6931,72.7022,965119.0
2016-10-10 09:30:00,80.12,80.22,80.05,80.09,235485.0,73.0487,73.1399,72.9849,73.0213,235485.0
2016-10-10 09:40:00,80.09,80.2,80.09,80.2,116262.0,73.0213,73.1216,73.0213,73.1216,116262.0
2016-10-10 09:50:00,80.2,80.21,80.13,80.13,48797.0,73.1216,73.1308,73.0578,73.0578,48797.0
2016-10-10 10:00:00,80.14,80.16,80.09,80.15,56064.0,73.0669,73.0852,73.0213,73.076,56064.0
2016-10-10 10:10:00,80.15,80.17,80.1,80.13,67316.0,73.076,73.0943,73.0305,73.0578,67316.0
2016-10-10 10:20:00,80.12,80.14,80.09,80.12,49282.0,73.0487,73.0669,73.0213,73.0487,49282.0
2016-10-10 10:30:00,80.12,80.15,80.1,80.13,32778.0,73.0487,73.076,73.0305,73.0578,32778.0
2016-10-10 10:40:00,80.13,80.14,80.09,80.11,28831.0,73.0578,73.0669,73.0213,73.0396,28831.0
2016-10-10 10:50:00,80.11,80.16,80.11,80.15,27262.0,73.0396,73.0852,73.0396,73.076,27262.0
2016-10-10 11:00:00,80.15,80.16,80.08,80.13,32206.0,73.076,73.0852,73.0122,73.0578,32206.0
2016-10-10 11:10:00,80.14,80.18,80.12,80.15,42174.0,73.0669,73.1034,73.0487,73.076,42174.0
2016-10-10 11:20:00,80.14,80.16,80.11,80.13,61792.0,73.0669,73.0852,73.0396,73.0578,61792.0
2016-10-10 11:30:00,80.14,80.15,80.09,80.09,82869.0,73.0669,73.076,73.0213,73.0213,82869.0
2016-10-10 11:40:00,80.09,80.1,80.05,80.08,53046.0,73.0213,73.0305,72.9849,73.0122,53046.0
2016-10-10 11:50:00,80.09,80.09,80.06,80.06,26449.0,73.0213,73.0213,72.994,72.994,26449.0
2016-10-10 12:00:00,80.06,80.07,79.99,79.99,27294.0,72.994,73.0031,72.9302,72.9302,27294.0
2016-10-10 12:10:00,79.99,80.01,79.97,79.98,30502.0,72.9302,72.9484,72.9119,72.921,30502.0
2016-10-10 12:20:00,79.97,79.99,79.93,79.97,66874.0,72.9119,72.9302,72.8755,72.9119,66874.0
2016-10-10 12:30:00,79.97,79.99,79.96,79.98,21783.0,72.9119,72.9302,72.9028,72.921,21783.0
2016-10-10 12:40:00,79.97,80.02,79.97,80.02,26092.0,72.9119,72.9575,72.9119,72.9575,26092.0
2016-10-10 12:50:00,80.01,80.01,79.97,79.98,16632.0,72.9484,72.9484,72.9119,72.921,16632.0
2016-10-10 13:00:00,79.97,80.0,79.96,79.99,30023.0,72.9119,72.9393,72.9028,72.9302,30023.0
2016-10-10 13:10:00,79.99,80.01,79.98,79.98,18864.0,72.9302,72.9484,72.921,72.921,18864.0
2016-10-10 13:20:00,79.97,80.0,79.96,79.97,32155.0,72.9119,72.9393,72.9028,72.9119,32155.0
2016-10-10 13:30:00,79.98,80.02,79.94,79.96,33748.0,72.921,72.9575,72.8846,72.9028,33748.0
2016-10-10 13:40:00,79.95,79.99,79.94,79.98,29267.0,72.8937,72.9302,72.8846,72.921,29267.0
2016-10-10 13:50:00,79.98,79.98,79.95,79.95,16369.0,72.921,72.921,72.8937,72.8937,16369.0
2016-10-10 14:00:00,79.96,79.97,79.94,79.95,18108.0,72.9028,72.9119,72.8846,72.8937,18108.0
2016-10-10 14:10:00,79.95,79.95,79.91,79.92,28230.0,72.8937,72.8937,72.8572,72.8663,28230.0
2016-10-10 14:20:00,79.93,79.95,79.92,79.95,18395.0,72.8755,72.8937,72.8663,72.8937,18395.0
2016-10-10 14:30:00,79.94,79.97,79.93,79.96,20603.0,72.8846,72.9119,72.8755,72.9028,20603.0
2016-10-10 14:40:00,79.96,79.96,79.92,79.93,22838.0,72.9028,72.9028,72.8663,72.8755,22838.0
2016-10-10 14:50:00,79.93,79.94,79.9,79.92,20670.0,72.8755,72.8846,72.8481,72.8663,20670.0
2016-10-10 15:00:00,79.92,79.94,79.91,79.92,29135.0,72.8663,72.8846,72.8572,72.8663,29135.0
2016-10-10 15:10:00,79.93,79.93,79.88,79.89,52845.0,72.8755,72.8755,72.8299,72.839,52845.0
2016-10-10 15:20:00,79.9,79.91,79.88,79.9,57505.0,72.8481,72.8572,72.8299,72.8481,57505.0
2016-10-10 15:30:00,79.9,79.9,79.83,79.85,81936.0,72.8481,72.8481,72.7843,72.8025,81936.0
2016-10-10 15:40:00,79.85,79.88,79.83,79.83,166739.0,72.8025,72.8299,72.7843,72.7843,166739.0
2016-10-10 15:50:00,79.84,79.86,79.81,79.84,385939.0,72.7934,72.8116,72.7661,72.7934,385939.0
2016-10-11 09:30:00,79.93,79.93,79.53,79.56,417704.0,72.8755,72.8755,72.5108,72.5381,417704.0
2016-10-11 09:40:00,79.55,79.63,79.54,79.57,230477.0,72.529,72.6019,72.5199,72.5472,230477.0
2016-10-11 09:50:00,79.57,79.57,79.45,79.49,331696.0,72.5472,72.5472,72.4378,72.4743,331696.0
2016-10-11 10:00:00,79.49,79.52,79.46,79.49,214276.0,72.4743,72.5016,72.4469,72.4743,214276.0
2016-10-11 10:10:00,79.49,79.5,79.29,79.3,222146.0,72.4743,72.4834,72.2919,72.3011,222146.0
2016-10-11 10:20:00,79.3,79.33,79.24,79.28,88146.0,72.3011,72.3284,72.2464,72.2828,88146.0
2016-10-11 10:30:00,79.28,79.35,79.28,79.3,300353.0,72.2828,72.3467,72.2828,72.3011,300353.0
2016-10-11 10:40:00,79.3,79.33,79.25,79.33,214508.0,72.3011,72.3284,72.2555,72.3284,214508.0
2016-10-11 10:50:00,79.31,79.31,79.19,79.2,201097.0,72.3102,72.3102,72.2008,72.2099,201097.0
2016-10-11 11:00:00,79.19,79.2,79.11,79.14,270908.0,72.2008,72.2099,72.1278,72.1552,270908.0
2016-10-11 11:10:00,79.13,79.15,79.07,79.12,98862.0,72.1461,72.1643,72.0914,72.137,98862.0
2016-10-11 11:20:00,79.12,79.17,79.05,79.07,232596.0,72.137,72.1825,72.0731,72.0914,232596.0
2016-10-11 11:30:00,79.07,79.19,79.06,79.16,181225.0,72.0914,72.2008,72.0822,72.1734,181225.0
2016-10-11 11:40:00,79.16,79.2,79.13,79.14,226512.0,72.1734,72.2099,72.1461,72.1552,226512.0
2016-10-11 11:50:00,79.14,79.18,79.09,79.17,178769.0,72.1552,72.1917,72.1096,72.1825,178769.0
2016-10-11 12:00:00,79.18,79.2,79.09,79.11,52799.0,72.1917,72.2099,72.1096,72.1278,52799.0
2016-10-11 12:10:00,79.11,79.2,79.1,79.2,50738.0,72.1278,72.2099,72.1187,72.2099,50738.0
2016-10-11 12:20:00,79.2,79.21,79.15,79.19,27530.0,72.2099,72.219,72.1643,72.2008,27530.0
2016-10-11 12:30:00,79.2,79.21,79.12,79.21,39423.0,72.2099,72.219,72.137,72.219,39423.0
2016-10-11 12:40:00,79.2,79.32,79.2,79.28,50238.0,72.2099,72.3193,72.2099,72.2828,50238.0
2016-10-11 12:50:00,79.27,79.28,79.22,79.24,38172.0,72.2737,72.2828,72.2281,72.2464,38172.0
2016-10-11 13:00:00,79.24,79.24,79.16,79.18,103539.0,72.2464,72.2464,72.1734,72.1917,103539.0
2016-10-11 13:10:00,79.19,79.2,79.02,79.06,155153.0,72.2008,72.2099,72.0458,72.0822,155153.0
2016-10-11 13:20:00,79.06,79.12,79.04,79.1,63015.0,72.0822,72.137,72.064,72.1187,63015.0
2016-10-11 13:30:00,79.1,79.11,79.02,79.03,73746.0,72.1187,72.1278,72.0458,72.0549,73746.0
2016-10-11 13:40:00,79.03,79.05,78.91,78.93,113622.0,72.0549,72.0731,71.9455,71.9637,113622.0
2016-10-11 13:50:00,78.93,78.94,78.83,78.88,76170.0,71.9637,71.9728,71.8725,71.9181,76170.0
2016-10-11 14:00:00,78.87,78.92,78.83,78.92,57782.0,71.909,71.9546,71.8725,71.9546,57782.0
2016-10-11 14:10:00,78.92,78.95,78.77,78.78,150859.0,71.9546,71.982,71.8178,71.827,150859.0
2016-10-11 14:20:00,78.78,78.84,78.76,78.83,59848.0,71.827,71.8817,71.8087,71.8725,59848.0
2016-10-11 14:30:00,78.83,78.85,78.79,78.84,81516.0,71.8725,71.8908,71.8361,71.8817,81516.0
2016-10-11 14:40:00,78.84,78.95,78.82,78.93,61905.0,71.8817,71.982,71.8634,71.9637,61905.0
2016-10-11 14:50:00,78.93,78.93,78.84,78.85,106247.0,71.9637,71.9637,71.8817,71.8908,106247.0
2016-10-11 15:00:00,78.84,78.87,78.74,78.78,60414.0,71.8817,71.909,71.7905,71.827,60414.0
2016-10-11 15:10:00,78.78,78.85,78.76,78.84,122648.0,71.827,71.8908,71.8087,71.8817,122648.0
2016-10-11 15:20:00,78.85,78.95,78.85,78.87,259524.0,71.8908,71.982,71.8908,71.909,259524.0
2016-10-11 15:30:00,78.88,78.94,78.86,78.92,197437.0,71.9181,71.9728,71.8999,71.9546,197437.0
2016-10-11 15:40:00,78.93,78.98,78.89,78.95,364096.0,71.9637,72.0093,71.9273,71.982,364096.0
2016-10-11 15:50:00,78.95,78.96,78.86,78.93,824658.0,71.982,71.9911,71.8999,71.9637,824658.0
2016-10-12 09:30:00,78.98,79.08,78.88,78.97,221414.0,72.0093,72.1005,71.9181,72.0002,221414.0
2016-10-12 09:40:00,78.95,79.08,78.9,79.06,158908.0,71.982,72.1005,71.9364,72.0822,158908.0
2016-10-12 09:50:00,79.06,79.26,79.04,79.26,435394.0,72.0822,72.2646,72.064,72.2646,435394.0
2016-10-12 10:00:00,79.26,79.28,79.17,79.2,90933.0,72.2646,72.2828,72.1825,72.2099,90933.0
2016-10-12 10:10:00,79.2,79.27,79.15,79.22,96319.0,72.2099,72.2737,72.1643,72.2281,96319.0
2016-10-12 10:20:00,79.21,79.36,79.21,79.32,80290.0,72.219,72.3558,72.219,72.3193,80290.0
2016-10-12 10:30:00,79.32,79.35,79.24,79.29,53692.0,72.3193,72.3467,72.2464,72.2919,53692.0
2016-10-12 10:40:00,79.28,79.34,79.22,79.23,52316.0,72.2828,72.3375,72.2281,72.2372,52316.0
2016-10-12 10:50:00,79.25,79.25,79.17,79.21,55148.0,72.2555,72.2555,72.1825,72.219,55148.0
2016-10-12 11:00:00,79.21,79.3,79.2,79.29,63892.0,72.219,72.3011,72.2099,72.2919,63892.0
2016-10-12 11:10:00,79.29,79.34,79.25,79.25,27196.0,72.2919,72.3375,72.2555,72.2555,27196.0
2016-10-12 11:20:00,79.24,79.29,79.21,79.29,28602.0,72.2464,72.2919,72.219,72.2919,28602.0
2016-10-12 11:30:00,79.28,79.39,79.28,79.33,54635.0,72.2828,72.3831,72.2828,72.3284,54635.0
2016-10-12 11:40:00,79.33,79.34,79.27,79.29,53593.0,72.3284,72.3375,72.2737,72.2919,53593.0
2016-10-12 11:50:00,79.29,79.31,79.27,79.28,54548.0,72.2919,72.3102,72.2737,72.2828,54548.0
2016-10-12 12:00:00,79.29,79.34,79.28,79.32,44925.0,72.2919,72.3375,72.2828,72.3193,44925.0
2016-10-12 12:10:00,79.33,79.37,79.32,79.34,50504.0,72.3284,72.3649,72.3193,72.3375,50504.0
2016-10-12 12:20:00,79.35,79.41,79.34,79.38,180102.0,72.3467,72.4014,72.3375,72.374,180102.0
2016-10-12 12:30:00,79.38,79.45,79.37,79.43,125934.0,72.374,72.4378,72.3649,72.4196,125934.0
2016-10-12 12:40:00,79.44,79.47,79.42,79.43,26636.0,72.4287,72.4561,72.4105,72.4196,26636.0
2016-10-12 12:50:00,79.43,79.46,79.41,79.42,42195.0,72.4196,72.4469,72.4014,72.4105,42195.0
2016-10-12 13:00:00,79.43,79.44,79.4,79.42,47233.0,72.4196,72.4287,72.3922,72.4105,47233.0
2016-10-12 13:10:00,79.42,79.43,79.36,79.42,45042.0,72.4105,72.4196,72.3558,72.4105,45042.0
2016-10-12 13:20:00,79.42,79.42,79.38,79.42,32307.0,72.4105,72.4105,72.374,72.4105,32307.0
2016-10-12 13:30:00,79.42,79.43,79.39,79.4,27234.0,72.4105,72.4196,72.3831,72.3922,27234.0
2016-10-12 13:40:00,79.4,79.43,79.38,79.39,32311.0,72.3922,72.4196,72.374,72.3831,32311.0
2016-10-12 13:50:00,79.38,79.46,79.38,79.45,38563.0,72.374,72.4469,72.374,72.4378,38563.0
2016-10-12 14:00:00,79.45,79.52,79.34,79.44,210327.0,72.4378,72.5016,72.3375,72.4287,210327.0
2016-10-12 14:10:00,79.45,79.57,79.44,79.5,74928.0,72.4378,72.5472,72.4287,72.4834,74928.0
2016-10-12 14:20:00,79.5,79.54,79.38,79.41,37959.0,72.4834,72.5199,72.374,72.4014,37959.0
2016-10-12 14:30:00,79.4,79.45,79.39,79.44,26610.0,72.3922,72.4378,72.3831,72.4287,26610.0
2016-10-12 14:40:00,79.44,79.45,79.37,79.39,49039.0,72.4287,72.4378,72.3649,72.3831,49039.0
2016-10-12 14:50:00,79.4,79.43,79.35,79.36,52064.0,72.3922,72.4196,72.3467,72.3558,52064.0
2016-10-12 15:00:00,79.36,79.4,79.32,79.37,104869.0,72.3558,72.3922,72.3193,72.3649,104869.0
2016-10-12 15:10:00,79.37,79.39,79.32,79.35,40873.0,72.3649,72.3831,72.3193,72.3467,40873.0
2016-10-12 15:20:00,79.36,79.37,79.28,79.28,91722.0,72.3558,72.3649,72.2828,72.2828,91722.0
2016-10-12 15:30:00,79.28,79.3,79.2,79.29,197912.0,72.2828,72.3011,72.2099,72.2919,197912.0
2016-10-12 15:40:00,79.29,79.33,79.27,79.3,132750.0,72.2919,72.3284,72.2737,72.3011,132750.0
2016-10-12 15:50:00,79.29,79.31,79.22,79.25,369342.0,72.2919,72.3102,72.2281,72.2555,369342.0
2016-10-13 09:30:00,78.71,78.84,78.58,78.59,267787.0,71.7631,71.8817,71.6446,71.6537,267787.0
2016-10-13 09:40:00,78.58,78.58,78.45,78.5,149755.0,71.6446,71.6446,71.5261,71.5717,149755.0
2016-10-13 09:50:00,78.5,78.51,78.25,78.32,245716.0,71.5717,71.5808,71.3437,71.4076,245716.0
2016-10-13 10:00:00,78.32,78.32,78.2,78.26,80837.0,71.4076,71.4076,71.2982,71.3529,80837.0
2016-10-13 10:10:00,78.26,78.33,78.19,78.3,62505.0,71.3529,71.4167,71.289,71.3893,62505.0
2016-10-13 10:20:00,78.3,78.38,78.28,78.29,131698.0,71.3893,71.4623,71.3711,71.3802,131698.0
2016-10-13 10:30:00,78.29,78.54,78.22,78.46,130541.0,71.3802,71.6081,71.3164,71.5352,130541.0
2016-10-13 10:40:00,78.47,78.52,78.28,78.3,93941.0,71.5443,71.5899,71.3711,71.3893,93941.0
2016-10-13 10:50:00,78.3,78.37,78.28,78.36,126867.0,71.3893,71.4531,71.3711,71.444,126867.0
2016-10-13 11:00:00,78.36,78.38,78.25,78.36,58972.0,71.444,71.4623,71.3437,71.444,58972.0
2016-10-13 11:10:00,78.36,78.51,78.34,78.51,88209.0,71.444,71.5808,71.4258,71.5808,88209.0
2016-10-13 11:20:00,78.53,78.61,78.49,78.61,36522.0,71.599,71.672,71.5626,71.672,36522.0
2016-10-13 11:30:00,78.61,78.7,78.61,78.62,82389.0,71.672,71.754,71.672,71.6811,82389.0
2016-10-13 11:40:00,78.62,78.68,78.61,78.65,124647.0,71.6811,71.7358,71.672,71.7084,124647.0
2016-10-13 11:50:00,78.64,78.69,78.63,78.68,51055.0,71.6993,71.7449,71.6902,71.7358,51055.0
2016-10-13 12:00:00,78.68,78.68,78.6,78.66,29778.0,71.7358,71.7358,71.6628,71.7176,29778.0
2016-10-13 12:10:00,78.66,78.71,78.64,78.65,32289.0,71.7176,71.7631,71.6993,71.7084,32289.0
2016-10-13 12:20:00,78.65,78.66,78.61,78.64,13901.0,71.7084,71.7176,71.672,71.6993,13901.0
2016-10-13 12:30:00,78.62,78.86,78.61,78.85,69521.0,71.6811,71.8999,71.672,71.8908,69521.0
2016-10-13 12:40:00,78.84,78.87,78.81,78.83,144799.0,71.8817,71.909,71.8543,71.8725,144799.0
2016-10-13 12:50:00,78.84,78.85,78.81,78.83,97845.0,71.8817,71.8908,71.8543,71.8725,97845.0
2016-10-13 13:00:00,78.82,78.84,78.81,78.83,26483.0,71.8634,71.8817,71.8543,71.8725,26483.0
2016-10-13 13:10:00,78.82,78.83,78.74,78.79,35470.0,71.8634,71.8725,71.7905,71.8361,35470.0
2016-10-13 13:20:00,78.78,78.83,78.78,78.82,17401.0,71.827,71.8725,71.827,71.8634,17401.0
2016-10-13 13:30:00,78.82,78.84,78.76,78.8,49425.0,71.8634,71.8817,71.8087,71.8452,49425.0
2016-10-13 13:40:00,78.8,78.86,78.79,78.81,23662.0,71.8452,71.8999,71.8361,71.8543,23662.0
2016-10-13 13:50:00,78.81,78.99,78.81,78.97,70152.0,71.8543,72.0184,71.8543,72.0002,70152.0
2016-10-13 14:00:00,78.98,79.06,78.96,79.0,47653.0,72.0093,72.0822,71.9911,72.0275,47653.0
2016-10-13 14:10:00,79.0,79.0,78.95,78.97,62317.0,72.0275,72.0275,71.982,72.0002,62317.0
2016-10-13 14:20:00,78.97,79.06,78.96,79.03,35982.0,72.0002,72.0822,71.9911,72.0549,35982.0
2016-10-13 14:30:00,79.03,79.08,78.99,79.03,52503.0,72.0549,72.1005,72.0184,72.0549,52503.0
2016-10-13 14:40:00,79.03,79.08,79.01,79.07,161784.0,72.0549,72.1005,72.0367,72.0914,161784.0
2016-10-13 14:50:00,79.08,79.18,79.05,79.14,56541.0,72.1005,72.1917,72.0731,72.1552,56541.0
2016-10-13 15:00:00,79.14,79.16,79.1,79.16,144799.0,72.1552,72.1734,72.1187,72.1734,144799.0
2016-10-13 15:10:00,79.16,79.19,79.1,79.11,49265.0,72.1734,72.2008,72.1187,72.1278,49265.0
2016-10-13 15:20:00,79.11,79.13,79.03,79.05,39163.0,72.1278,72.1461,72.0549,72.0731,39163.0
2016-10-13 15:30:00,79.05,79.1,79.03,79.06,115321.0,72.0731,72.1187,72.0549,72.0822,115321.0
2016-10-13 15:40:00,79.06,79.07,78.99,78.99,122864.0,72.0822,72.0914,72.0184,72.0184,122864.0
2016-10-13 15:50:00,78.99,79.0,78.89,78.99,547854.0,72.0184,72.0275,71.9273,72.0184,547854.0
2016-10-14 09:30:00,79.23,79.42,79.21,79.23,213139.0,72.2372,72.4105,72.219,72.2372,213139.0
2016-10-14 09:40:00,79.23,79.46,79.21,79.45,103878.0,72.2372,72.4469,72.219,72.4378,103878.0
2016-10-14 09:50:00,79.46,79.49,79.41,79.41,108797.0,72.4469,72.4743,72.4014,72.4014,108797.0
2016-10-14 10:00:00,79.41,79.41,79.31,79.35,53557.0,72.4014,72.4014,72.3102,72.3467,53557.0
2016-10-14 10:10:00,79.35,79.49,79.35,79.46,52321.0,72.3467,72.4743,72.3467,72.4469,52321.0
2016-10-14 10:20:00,79.45,79.49,79.31,79.32,51033.0,72.4378,72.4743,72.3102,72.3193,51033.0
2016-10-14 10:30:00,79.34,79.4,79.32,79.37,34305.0,72.3375,72.3922,72.3193,72.3649,34305.0
2016-10-14 10:40:00,79.38,79.46,79.37,79.39,37937.0,72.374,72.4469,72.3649,72.3831,37937.0
2016-10-14 10:50:00,79.39,79.44,79.36,79.39,71105.0,72.3831,72.4287,72.3558,72.3831,71105.0
2016-10-14 11:00:00,79.39,79.4,79.25,79.28,67311.0,72.3831,72.3922,72.2555,72.2828,67311.0
2016-10-14 11:10:00,79.28,79.29,79.19,79.28,45404.0,72.2828,72.2919,72.2008,72.2828,45404.0
2016-10-14 11:20:00,79.27,79.3,79.18,79.18,47038.0,72.2737,72.3011,72.1917,72.1917,47038.0
2016-10-14 11:30:00,79.18,79.18,79.09,79.17,57591.0,72.1917,72.1917,72.1096,72.1825,57591.0
2016-10-14 11:40:00,79.16,79.18,79.06,79.09,77547.0,72.1734,72.1917,72.0822,72.1096,77547.0
2016-10-14 11:50:00,79.09,79.13,79.03,79.05,85920.0,72.1096,72.1461,72.0549,72.0731,85920.0
2016-10-14 12:00:00,79.05,79.1,79.02,79.03,40134.0,72.0731,72.1187,72.0458,72.0549,40134.0
2016-10-14 12:10:00,79.03,79.03,78.92,78.94,107882.0,72.0549,72.0549,71.9546,71.9728,107882.0
2016-10-14 12:20:00,78.95,79.02,78.94,79.02,29677.0,71.982,72.0458,71.9728,72.0458,29677.0
2016-10-14 12:30:00,79.03,79.07,79.02,79.05,32117.0,72.0549,72.0914,72.0458,72.0731,32117.0
2016-10-14 12:40:00,79.04,79.1,79.03,79.05,64873.0,72.064,72.1187,72.0549,72.0731,64873.0
2016-10-14 12:50:00,79.06,79.08,79.03,79.07,68170.0,72.0822,72.1005,72.0549,72.0914,68170.0
2016-10-14 13:00:00,79.06,79.13,78.99,79.12,72226.0,72.0822,72.1461,72.0184,72.137,72226.0
2016-10-14 13:10:00,79.12,79.12,79.07,79.11,57735.0,72.137,72.137,72.0914,72.1278,57735.0
2016-10-14 13:20:00,79.11,79.17,79.09,79.1,71363.0,72.1278,72.1825,72.1096,72.1187,71363.0
2016-10-14 13:30:00,79.11,79.24,79.08,79.15,108168.0,72.1278,72.2464,72.1005,72.1643,108168.0
2016-10-14 13:40:00,79.15,79.15,79.04,79.08,342068.0,72.1643,72.1643,72.064,72.1005,342068.0
2016-10-14 13:50:00,79.07,79.08,79.0,79.04,122600.0,72.0914,72.1005,72.0275,72.064,122600.0
2016-10-14 14:00:00,79.03,79.04,78.96,78.96,61212.0,72.0549,72.064,71.9911,71.9911,61212.0
2016-10-14 14:10:00,78.96,78.99,78.93,78.99,52509.0,71.9911,72.0184,71.9637,72.0184,52509.0
2016-10-14 14:20:00,78.99,79.1,78.99,79.1,80124.0,72.0184,72.1187,72.0184,72.1187,80124.0
2016-10-14 14:30:00,79.1,79.1,79.01,79.04,30729.0,72.1187,72.1187,72.0367,72.064,30729.0
2016-10-14 14:40:00,79.04,79.06,78.98,78.99,29514.0,72.064,72.0822,72.0093,72.0184,29514.0
2016-10-14 14:50:00,78.99,79.0,78.88,78.91,61086.0,72.0184,72.0275,71.9181,71.9455,61086.0
2016-10-14 15:00:00,78.91,78.99,78.91,78.99,37312.0,71.9455,72.0184,71.9455,72.0184,37312.0
2016-10-14 15:10:00,78.98,79.0,78.93,78.94,93880.0,72.0093,72.0275,71.9637,71.9728,93880.0
2016-10-14 15:20:00,78.94,78.98,78.92,78.95,51693.0,71.9728,72.0093,71.9546,71.982,51693.0
2016-10-14 15:30:00,78.96,79.05,78.95,79.05,87011.0,71.9911,72.0731,71.982,72.0731,87011.0
2016-10-14 15:40:00,79.05,79.07,78.99,79.01,173207.0,72.0731,72.0914,72.0184,72.0367,173207.0
2016-10-14 15:50:00,79.0,79.02,78.85,78.87,351593.0,72.0275,72.0458,71.8908,71.909,351593.0
2016-10-17 09:30:00,78.86,78.87,78.59,78.61,287684.0,71.8999,71.909,71.6537,71.672,287684.0
2016-10-17 09:40:00,78.61,78.68,78.59,78.67,57930.0,71.672,71.7358,71.6537,71.7267,57930.0
2016-10-17 09:50:00,78.68,78.75,78.58,78.6,155345.0,71.7358,71.7996,71.6446,71.6628,155345.0
2016-10-17 10:00:00,78.61,78.68,78.58,78.66,105904.0,71.672,71.7358,71.6446,71.7176,105904.0
2016-10-17 10:10:00,78.67,78.74,78.62,78.63,53296.0,71.7267,71.7905,71.6811,71.6902,53296.0
2016-10-17 10:20:00,78.64,78.84,78.59,78.78,138157.0,71.6993,71.8817,71.6537,71.827,138157.0
2016-10-17 10:30:00,78.78,78.81,78.71,78.73,115178.0,71.827,71.8543,71.7631,71.7814,115178.0
2016-10-17 10:40:00,78.73,78.74,78.6,78.62,50687.0,71.7814,71.7905,71.6628,71.6811,50687.0
2016-10-17 10:50:00,78.62,78.63,78.54,78.58,166293.0,71.6811,71.6902,71.6081,71.6446,166293.0
2016-10-17 11:00:00,78.59,78.64,78.57,78.59,37094.0,71.6537,71.6993,71.6355,71.6537,37094.0
2016-10-17 11:10:00,78.59,78.63,78.55,78.62,132780.0,71.6537,71.6902,71.6173,71.6811,132780.0
2016-10-17 11:20:00,78.62,78.62,78.5,78.52,199446.0,71.6811,71.6811,71.5717,71.5899,199446.0
2016-10-17 11:30:00,78.52,78.57,78.52,78.57,74166.0,71.5899,71.6355,71.5899,71.6355,74166.0
2016-10-17 11:40:00,78.57,78.61,78.52,78.55,35185.0,71.6355,71.672,71.5899,71.6173,35185.0
2016-10-17 11:50:00,78.53,78.59,78.53,78.54,31052.0,71.599,71.6537,71.599,71.6081,31052.0
2016-10-17 12:00:00,78.55,78.58,78.52,78.54,32651.0,71.6173,71.6446,71.5899,71.6081,32651.0
2016-10-17 12:10:00,78.54,78.55,78.49,78.52,26086.0,71.6081,71.6173,71.5626,71.5899,26086.0
2016-10-17 12:20:00,78.52,78.55,78.44,78.45,16169.0,71.5899,71.6173,71.517,71.5261,16169.0
2016-10-17 12:30:00,78.45,78.51,78.44,78.47,15144.0,71.5261,71.5808,71.517,71.5443,15144.0
2016-10-17 12:40:00,78.46,78.5,78.42,78.48,19545.0,71.5352,71.5717,71.4987,71.5534,19545.0
2016-10-17 12:50:00,78.48,78.51,78.45,78.46,32047.0,71.5534,71.5808,71.5261,71.5352,32047.0
2016-10-17 13:00:00,78.45,78.49,78.43,78.47,32873.0,71.5261,71.5626,71.5079,71.5443,32873.0
2016-10-17 13:10:00,78.47,78.5,78.4,78.42,98797.0,71.5443,71.5717,71.4805,71.4987,98797.0
2016-10-17 13:20:00,78.42,78.43,78.36,78.39,33919.0,71.4987,71.5079,71.444,71.4714,33919.0
2016-10-17 13:30:00,78.39,78.4,78.36,78.37,64642.0,71.4714,71.4805,71.444,71.4531,64642.0
2016-10-17 13:40:00,78.38,78.42,78.35,78.37,54184.0,71.4623,71.4987,71.4349,71.4531,54184.0
2016-10-17 13:50:00,78.37,78.37,78.27,78.28,45889.0,71.4531,71.4531,71.362,71.3711,45889.0
2016-10-17 14:00:00,78.28,78.33,78.27,78.29,51815.0,71.3711,71.4167,71.362,71.3802,51815.0
2016-10-17 14:10:00,78.29,78.36,78.28,78.34,52063.0,71.3802,71.444,71.3711,71.4258,52063.0
2016-10-17 14:20:00,78.35,78.36,78.32,78.34,48619.0,71.4349,71.444,71.4076,71.4258,48619.0
2016-10-17 14:30:00,78.34,78.34,78.29,78.31,33290.0,71.4258,71.4258,71.3802,71.3984,33290.0
2016-10-17 14:40:00,78.3,78.33,78.29,78.3,43936.0,71.3893,71.4167,71.3802,71.3893,43936.0
2016-10-17 14:50:00,78.3,78.37,78.3,78.37,60878.0,71.3893,71.4531,71.3893,71.4531,60878.0
2016-10-17 15:00:00,78.37,78.37,78.33,78.34,35949.0,71.4531,71.4531,71.4167,71.4258,35949.0
2016-10-17 15:10:00,78.34,78.34,78.27,78.28,43848.0,71.4258,71.4258,71.362,71.3711,43848.0
2016-10-17 15:20:00,78.28,78.3,78.26,78.29,37138.0,71.3711,71.3893,71.3529,71.3802,37138.0
2016-10-17 15:30:00,78.28,78.32,78.23,78.3,253217.0,71.3711,71.4076,71.3255,71.3893,253217.0
2016-10-17 15:40:00,78.29,78.33,78.27,78.28,160257.0,71.3802,71.4167,71.362,71.3711,160257.0
2016-10-17 15:50:00,78.28,78.29,78.22,78.25,386378.0,71.3711,71.3802,71.3164,71.3437,386378.0
2016-10-18 09:30:00,79.05,79.19,78.94,78.95,276543.0,72.0731,72.2008,71.9728,71.982,276543.0
2016-10-18 09:40:00,78.95,79.04,78.93,78.99,104051.0,71.982,72.064,71.9637,72.0184,104051.0
2016-10-18 09:50:00,78.99,79.01,78.82,78.84,100901.0,72.0184,72.0367,71.8634,71.8817,100901.0
2016-10-18 10:00:00,78.85,78.88,78.79,78.8,52526.0,71.8908,71.9181,71.8361,71.8452,52526.0
2016-10-18 10:10:00,78.81,78.83,78.74,78.78,70258.0,71.8543,71.8725,71.7905,71.827,70258.0
2016-10-18 10:20:00,78.78,78.8,78.65,78.67,58450.0,71.827,71.8452,71.7084,71.7267,58450.0
2016-10-18 10:30:00,78.69,78.77,78.68,78.77,65082.0,71.7449,71.8178,71.7358,71.8178,65082.0
2016-10-18 10:40:00,78.77,78.82,78.76,78.8,111955.0,71.8178,71.8634,71.8087,71.8452,111955.0
2016-10-18 10:50:00,78.8,78.81,78.73,78.8,41317.0,71.8452,71.8543,71.7814,71.8452,41317.0
2016-10-18 11:00:00,78.8,78.83,78.8,78.82,35513.0,71.8452,71.8725,71.8452,71.8634,35513.0
2016-10-18 11:10:00,78.82,78.82,78.77,78.79,41497.0,71.8634,71.8634,71.8178,71.8361,41497.0
2016-10-18 11:20:00,78.8,78.84,78.8,78.82,39774.0,71.8452,71.8817,71.8452,71.8634,39774.0
2016-10-18 11:30:00,78.83,78.85,78.78,78.85,353834.0,71.8725,71.8908,71.827,71.8908,353834.0
2016-10-18 11:40:00,78.85,78.92,78.85,78.89,351806.0,71.8908,71.9546,71.8908,71.9273,351806.0
2016-10-18 11:50:00,78.89,78.99,78.89,78.99,46337.0,71.9273,72.0184,71.9273,72.0184,46337.0
2016-10-18 12:00:00,78.99,79.0,78.96,78.96,35051.0,72.0184,72.0275,71.9911,71.9911,35051.0
2016-10-18 12:10:00,78.97,78.98,78.93,78.95,18531.0,72.0002,72.0093,71.9637,71.982,18531.0
2016-10-18 12:20:00,78.96,79.0,78.94,78.99,22643.0,71.9911,72.0275,71.9728,72.0184,22643.0
2016-10-18 12:30:00,79.0,79.01,78.98,78.98,27104.0,72.0275,72.0367,72.0093,72.0093,27104.0
2016-10-18 12:40:00,78.98,79.01,78.93,78.96,81358.0,72.0093,72.0367,71.9637,71.9911,81358.0
2016-10-18 12:50:00,78.96,78.97,78.92,78.93,37457.0,71.9911,72.0002,71.9546,71.9637,37457.0
2016-10-18 13:00:00,78.95,78.95,78.92,78.94,18807.0,71.982,71.982,71.9546,71.9728,18807.0
2016-10-18 13:10:00,78.94,78.97,78.94,78.95,48370.0,71.9728,72.0002,71.9728,71.982,48370.0
2016-10-18 13:20:00,78.95,79.01,78.95,78.96,79680.0,71.982,72.0367,71.982,71.9911,79680.0
2016-10-18 13:30:00,78.95,78.97,78.89,78.94,38955.0,71.982,72.0002,71.9273,71.9728,38955.0
2016-10-18 13:40:00,78.94,78.94,78.9,78.92,37573.0,71.9728,71.9728,71.9364,71.9546,37573.0
2016-10-18 13:50:00,78.92,78.97,78.91,78.94,57818.0,71.9546,72.0002,71.9455,71.9728,57818.0
2016-10-18 14:00:00,78.94,78.96,78.92,78.93,27907.0,71.9728,71.9911,71.9546,71.9637,27907.0
2016-10-18 14:10:00,78.93,78.94,78.88,78.91,80059.0,71.9637,71.9728,71.9181,71.9455,80059.0
2016-10-18 14:20:00,78.91,78.97,78.9,78.97,32818.0,71.9455,72.0002,71.9364,72.0002,32818.0
2016-10-18 14:30:00,78.97,78.98,78.92,78.92,44042.0,72.0002,72.0093,71.9546,71.9546,44042.0
2016-10-18 14:40:00,78.92,78.94,78.89,78.93,48005.0,71.9546,71.9728,71.9273,71.9637,48005.0
2016-10-18 14:50:00,78.94,78.94,78.89,78.91,68113.0,71.9728,71.9728,71.9273,71.9455,68113.0
2016-10-18 15:00:00,78.92,78.93,78.85,78.85,51761.0,71.9546,71.9637,71.8908,71.8908,51761.0
2016-10-18 15:10:00,78.86,78.87,78.83,78.83,48999.0,71.8999,71.909,71.8725,71.8725,48999.0
2016-10-18 15:20:00,78.83,78.85,78.79,78.8,74068.0,71.8725,71.8908,71.8361,71.8452,74068.0
2016-10-18 15:30:00,78.8,78.83,78.78,78.79,167824.0,71.8452,71.8725,71.827,71.8361,167824.0
2016-10-18 15:40:00,78.8,78.8,78.75,78.76,168133.0,71.8452,71.8452,71.7996,71.8087,168133.0
2016-10-18 15:50:00,78.76,78.79,78.71,78.71,602321.0,71.8087,71.8361,71.7631,71.7631,602321.0
2016-10-19 09:30:00,78.89,78.92,78.71,78.77,142765.0,71.9273,71.9546,71.7631,71.8178,142765.0
2016-10-19 09:40:00,78.79,78.88,78.69,78.84,79048.0,71.8361,71.9181,71.7449,71.8817,79048.0
2016-10-19 09:50:00,78.84,78.88,78.72,78.74,217098.0,71.8817,71.9181,71.7723,71.7905,217098.0
2016-10-19 10:00:00,78.75,78.82,78.73,78.81,97386.0,71.7996,71.8634,71.7814,71.8543,97386.0
2016-10-19 10:10:00,78.81,78.84,78.78,78.82,54835.0,71.8543,71.8817,71.827,71.8634,54835.0
2016-10-19 10:20:00,78.82,78.97,78.82,78.96,106137.0,71.8634,72.0002,71.8634,71.9911,106137.0
2016-10-19 10:30:00,78.96,79.0,78.89,78.92,64896.0,71.9911,72.0275,71.9273,71.9546,64896.0
2016-10-19 10:40:00,78.92,79.0,78.92,78.99,32991.0,71.9546,72.0275,71.9546,72.0184,32991.0
2016-10-19 10:50:00,78.99,79.0,78.94,78.97,28597.0,72.0184,72.0275,71.9728,72.0002,28597.0
2016-10-19 11:00:00,78.97,79.02,78.95,79.01,29943.0,72.0002,72.0458,71.982,72.0367,29943.0
2016-10-19 11:10:00,79.02,79.04,78.99,79.02,74834.0,72.0458,72.064,72.0184,72.0458,74834.0
2016-10-19 11:20:00,79.01,79.06,79.0,79.06,37100.0,72.0367,72.0822,72.0275,72.0822,37100.0
2016-10-19 11:30:00,79.06,79.08,79.03,79.07,50129.0,72.0822,72.1005,72.0549,72.0914,50129.0
2016-10-19 11:40:00,79.08,79.12,79.07,79.08,81315.0,72.1005,72.137,72.0914,72.1005,81315.0
2016-10-19 11:50:00,79.08,79.11,79.04,79.04,72852.0,72.1005,72.1278,72.064,72.064,72852.0
2016-10-19 12:00:00,79.04,79.05,79.01,79.03,22125.0,72.064,72.0731,72.0367,72.0549,22125.0
2016-10-19 12:10:00,79.04,79.08,79.03,79.06,43713.0,72.064,72.1005,72.0549,72.0822,43713.0
2016-10-19 12:20:00,79.07,79.13,79.05,79.09,35791.0,72.0914,72.1461,72.0731,72.1096,35791.0
2016-10-19 12:30:00,79.09,79.11,79.08,79.09,21418.0,72.1096,72.1278,72.1005,72.1096,21418.0
2016-10-19 12:40:00,79.1,79.14,79.09,79.13,21273.0,72.1187,72.1552,72.1096,72.1461,21273.0
2016-10-19 12:50:00,79.13,79.16,79.13,79.14,26787.0,72.1461,72.1734,72.1461,72.1552,26787.0
2016-10-19 13:00:00,79.15,79.18,79.13,79.14,26975.0,72.1643,72.1917,72.1461,72.1552,26975.0
2016-10-19 13:10:00,79.14,79.14,79.1,79.13,39803.0,72.1552,72.1552,72.1187,72.1461,39803.0
2016-10-19 13:20:00,79.13,79.18,79.13,79.14,21685.0,72.1461,72.1917,72.1461,72.1552,21685.0
2016-10-19 13:30:00,79.14,79.16,79.13,79.15,34205.0,72.1552,72.1734,72.1461,72.1643,34205.0
2016-10-19 13:40:00,79.16,79.16,79.13,79.13,31751.0,72.1734,72.1734,72.1461,72.1461,31751.0
2016-10-19 13:50:00,79.13,79.14,79.1,79.14,20205.0,72.1461,72.1552,72.1187,72.1552,20205.0
2016-10-19 14:00:00,79.14,79.19,79.13,79.19,31099.0,72.1552,72.2008,72.1461,72.2008,31099.0
2016-10-19 14:10:00,79.19,79.2,79.16,79.17,57308.0,72.2008,72.2099,72.1734,72.1825,57308.0
2016-10-19 14:20:00,79.17,79.19,79.12,79.13,28654.0,72.1825,72.2008,72.137,72.1461,28654.0
2016-10-19 14:30:00,79.14,79.15,79.06,79.06,33423.0,72.1552,72.1643,72.0822,72.0822,33423.0
2016-10-19 14:40:00,79.07,79.11,79.06,79.09,42848.0,72.0914,72.1278,72.0822,72.1096,42848.0
2016-10-19 14:50:00,79.09,79.11,79.05,79.09,45422.0,72.1096,72.1278,72.0731,72.1096,45422.0
2016-10-19 15:00:00,79.09,79.17,79.09,79.15,45901.0,72.1096,72.1825,72.1096,72.1643,45901.0
2016-10-19 15:10:00,79.16,79.17,79.14,79.16,47841.0,72.1734,72.1825,72.1552,72.1734,47841.0
2016-10-19 15:20:00,79.15,79.17,79.13,79.15,118259.0,72.1643,72.1825,72.1461,72.1643,118259.0
2016-10-19 15:30:00,79.15,79.16,79.12,79.14,125981.0,72.1643,72.1734,72.137,72.1552,125981.0
2016-10-19 15:40:00,79.14,79.18,79.13,79.16,164961.0,72.1552,72.1917,72.1461,72.1734,164961.0
2016-10-19 15:50:00,79.16,79.16,79.08,79.12,419529.0,72.1734,72.1734,72.1005,72.137,419529.0
2016-10-20 09:30:00,78.93,79.06,78.74,78.74,174813.0,71.9637,72.0822,71.7905,71.7905,174813.0
2016-10-20 09:40:00,78.75,79.02,78.72,78.98,114241.0,71.7996,72.0458,71.7723,72.0093,114241.0
2016-10-20 09:50:00,78.98,79.03,78.92,79.01,81569.0,72.0093,72.0549,71.9546,72.0367,81569.0
2016-10-20 10:00:00,79.01,79.11,79.0,79.02,63369.0,72.0367,72.1278,72.0275,72.0458,63369.0
2016-10-20 10:10:00,79.02,79.02,78.95,78.96,32790.0,72.0458,72.0458,71.982,71.9911,32790.0
2016-10-20 10:20:00,78.96,79.0,78.87,78.91,67855.0,71.9911,72.0275,71.909,71.9455,67855.0
2016-10-20 10:30:00,78.9,78.91,78.64,78.67,161128.0,71.9364,71.9455,71.6993,71.7267,161128.0
2016-10-20 10:40:00,78.66,78.76,78.66,78.76,61018.0,71.7176,71.8087,71.7176,71.8087,61018.0
2016-10-20 10:50:00,78.77,78.77,78.64,78.7,63743.0,71.8178,71.8178,71.6993,71.754,63743.0
2016-10-20 11:00:00,78.71,78.73,78.66,78.67,66691.0,71.7631,71.7814,71.7176,71.7267,66691.0
2016-10-20 11:10:00,78.67,78.78,78.65,78.77,51158.0,71.7267,71.827,71.7084,71.8178,51158.0
2016-10-20 11:20:00,78.78,78.82,78.74,78.75,59769.0,71.827,71.8634,71.7905,71.7996,59769.0
2016-10-20 11:30:00,78.76,78.79,78.71,78.72,65454.0,71.8087,71.8361,71.7631,71.7723,65454.0
2016-10-20 11:40:00,78.72,78.78,78.72,78.78,31239.0,71.7723,71.827,71.7723,71.827,31239.0
2016-10-20 11:50:00,78.79,78.87,78.72,78.87,95027.0,71.8361,71.909,71.7723,71.909,95027.0
2016-10-20 12:00:00,78.87,78.97,78.83,78.93,98417.0,71.909,72.0002,71.8725,71.9637,98417.0
2016-10-20 12:10:00,78.93,78.97,78.92,78.95,76659.0,71.9637,72.0002,71.9546,71.982,76659.0
2016-10-20 12:20:00,78.95,78.96,78.9,78.94,52438.0,71.982,71.9911,71.9364,71.9728,52438.0
2016-10-20 12:30:00,78.95,79.05,78.94,79.05,37324.0,71.982,72.0731,71.9728,72.0731,37324.0
2016-10-20 12:40:00,79.06,79.1,79.02,79.03,51059.0,72.0822,72.1187,72.0458,72.0549,51059.0
2016-10-20 12:50:00,79.02,79.03,78.98,78.99,29053.0,72.0458,72.0549,72.0093,72.0184,29053.0
2016-10-20 13:00:00,78.99,79.05,78.98,79.04,43079.0,72.0184,72.0731,72.0093,72.064,43079.0
2016-10-20 13:10:00,79.05,79.06,78.98,78.99,34138.0,72.0731,72.0822,72.0093,72.0184,34138.0
2016-10-20 13:20:00,78.98,79.01,78.97,79.0,35177.0,72.0093,72.0367,72.0002,72.0275,35177.0
2016-10-20 13:30:00,79.01,79.03,79.0,79.02,31042.0,72.0367,72.0549,72.0275,72.0458,31042.0
2016-10-20 13:40:00,79.03,79.04,78.92,78.92,339677.0,72.0549,72.064,71.9546,71.9546,339677.0
2016-10-20 13:50:00,78.91,78.91,78.78,78.83,189555.0,71.9455,71.9455,71.827,71.8725,189555.0
2016-10-20 14:00:00,78.83,78.91,78.83,78.9,42143.0,71.8725,71.9455,71.8725,71.9364,42143.0
2016-10-20 14:10:00,78.89,78.92,78.86,78.87,64485.0,71.9273,71.9546,71.8999,71.909,64485.0
2016-10-20 14:20:00,78.87,78.92,78.85,78.9,77780.0,71.909,71.9546,71.8908,71.9364,77780.0
2016-10-20 14:30:00,78.91,78.93,78.88,78.9,46308.0,71.9455,71.9637,71.9181,71.9364,46308.0
2016-10-20 14:40:00,78.89,78.97,78.87,78.97,70371.0,71.9273,72.0002,71.909,72.0002,70371.0
2016-10-20 14:50:00,78.98,78.99,78.91,78.93,114316.0,72.0093,72.0184,71.9455,71.9637,114316.0
2016-10-20 15:00:00,78.94,78.94,78.88,78.93,108439.0,71.9728,71.9728,71.9181,71.9637,108439.0
2016-10-20 15:10:00,78.93,78.97,78.9,78.91,112108.0,71.9637,72.0002,71.9364,71.9455,112108.0
2016-10-20 15:20:00,78.92,78.95,78.88,78.89,114170.0,71.9546,71.982,71.9181,71.9273,114170.0
2016-10-20 15:30:00,78.89,79.15,78.86,79.07,391921.0,71.9273,72.1643,71.8999,72.0914,391921.0
2016-10-20 15:40:00,79.07,79.09,78.96,79.06,205032.0,72.0914,72.1096,71.9911,72.0822,205032.0
2016-10-20 15:50:00,79.06,79.1,78.98,78.98,695137.0,72.0822,72.1187,72.0093,72.0093,695137.0
2016-10-21 09:30:00,78.58,78.83,78.58,78.76,210018.0,71.6446,71.8725,71.6446,71.8087,210018.0
2016-10-21 09:40:00,78.75,78.8,78.63,78.71,127918.0,71.7996,71.8452,71.6902,71.7631,127918.0
2016-10-21 09:50:00,78.68,78.84,78.68,78.8,85560.0,71.7358,71.8817,71.7358,71.8452,85560.0
2016-10-21 10:00:00,78.8,78.8,78.71,78.75,70212.0,71.8452,71.8452,71.7631,71.7996,70212.0
2016-10-21 10:10:00,78.76,78.8,78.69,78.8,47348.0,71.8087,71.8452,71.7449,71.8452,47348.0
2016-10-21 10:20:00,78.8,78.82,78.75,78.81,29585.0,71.8452,71.8634,71.7996,71.8543,29585.0
2016-10-21 10:30:00,78.82,78.92,78.82,78.84,35663.0,71.8634,71.9546,71.8634,71.8817,35663.0
2016-10-21 10:40:00,78.84,78.95,78.84,78.92,23215.0,71.8817,71.982,71.8817,71.9546,23215.0
2016-10-21 10:50:00,78.92,79.16,78.91,79.15,371423.0,71.9546,72.1734,71.9455,72.1643,371423.0
2016-10-21 11:00:00,79.14,79.24,79.1,79.23,313946.0,72.1552,72.2464,72.1187,72.2372,313946.0
2016-10-21 11:10:00,79.22,79.34,79.22,79.33,56606.0,72.2281,72.3375,72.2281,72.3284,56606.0
2016-10-21 11:20:00,79.34,79.34,79.24,79.34,52681.0,72.3375,72.3375,72.2464,72.3375,52681.0
2016-10-21 11:30:00,79.34,79.34,79.28,79.34,35558.0,72.3375,72.3375,72.2828,72.3375,35558.0
2016-10-21 11:40:00,79.34,79.44,79.32,79.43,58583.0,72.3375,72.4287,72.3193,72.4196,58583.0
2016-10-21 11:50:00,79.43,79.66,79.43,79.61,100388.0,72.4196,72.6293,72.4196,72.5837,100388.0
2016-10-21 12:00:00,79.62,79.71,79.58,79.59,73141.0,72.5928,72.6749,72.5564,72.5655,73141.0
2016-10-21 12:10:00,79.59,79.62,79.56,79.58,38054.0,72.5655,72.5928,72.5381,72.5564,38054.0
2016-10-21 12:20:00,79.58,79.6,79.51,79.53,73803.0,72.5564,72.5746,72.4925,72.5108,73803.0
2016-10-21 12:30:00,79.52,79.53,79.44,79.45,18034.0,72.5016,72.5108,72.4287,72.4378,18034.0
2016-10-21 12:40:00,79.46,79.49,79.43,79.45,32089.0,72.4469,72.4743,72.4196,72.4378,32089.0
2016-10-21 12:50:00,79.45,79.48,79.42,79.47,33298.0,72.4378,72.4652,72.4105,72.4561,33298.0
2016-10-21 13:00:00,79.49,79.49,79.41,79.44,34694.0,72.4743,72.4743,72.4014,72.4287,34694.0
2016-10-21 13:10:00,79.44,79.48,79.37,79.43,65498.0,72.4287,72.4652,72.3649,72.4196,65498.0
2016-10-21 13:20:00,79.43,79.45,79.41,79.42,62532.0,72.4196,72.4378,72.4014,72.4105,62532.0
2016-10-21 13:30:00,79.42,79.43,79.35,79.42,23012.0,72.4105,72.4196,72.3467,72.4105,23012.0
2016-10-21 13:40:00,79.42,79.55,79.42,79.54,63342.0,72.4105,72.529,72.4105,72.5199,63342.0
2016-10-21 13:50:00,79.54,79.59,79.52,79.59,65776.0,72.5199,72.5655,72.5016,72.5655,65776.0
2016-10-21 14:00:00,79.58,79.6,79.56,79.57,45234.0,72.5564,72.5746,72.5381,72.5472,45234.0
2016-10-21 14:10:00,79.57,79.57,79.53,79.54,55060.0,72.5472,72.5472,72.5108,72.5199,55060.0
2016-10-21 14:20:00,79.54,79.58,79.52,79.56,70455.0,72.5199,72.5564,72.5016,72.5381,70455.0
2016-10-21 14:30:00,79.55,79.58,79.52,79.58,50345.0,72.529,72.5564,72.5016,72.5564,50345.0
2016-10-21 14:40:00,79.58,79.63,79.56,79.6,37453.0,72.5564,72.6019,72.5381,72.5746,37453.0
2016-10-21 14:50:00,79.6,79.63,79.59,79.62,29210.0,72.5746,72.6019,72.5655,72.5928,29210.0
2016-10-21 15:00:00,79.62,79.66,79.6,79.64,66620.0,72.5928,72.6293,72.5746,72.6111,66620.0
2016-10-21 15:10:00,79.63,79.64,79.59,79.6,60024.0,72.6019,72.6111,72.5655,72.5746,60024.0
2016-10-21 15:20:00,79.6,79.6,79.57,79.59,55335.0,72.5746,72.5746,72.5472,72.5655,55335.0
2016-10-21 15:30:00,79.59,79.6,79.55,79.57,101905.0,72.5655,72.5746,72.529,72.5472,101905.0
2016-10-21 15:40:00,79.56,79.6,79.55,79.58,143531.0,72.5381,72.5746,72.529,72.5564,143531.0
2016-10-21 15:50:00,79.57,79.62,79.55,79.58,568258.0,72.5472,72.5928,72.529,72.5564,568258.0
2016-10-24 09:30:00,79.99,80.15,79.82,80.06,221244.0,72.9302,73.076,72.7752,72.994,221244.0
2016-10-24 09:40:00,80.08,80.11,79.9,80.11,512143.0,73.0122,73.0396,72.8481,73.0396,512143.0
2016-10-24 09:50:00,80.11,80.15,80.04,80.11,151286.0,73.0396,73.076,72.9758,73.0396,151286.0
2016-10-24 10:00:00,80.12,80.13,80.0,80.0,52609.0,73.0487,73.0578,72.9393,72.9393,52609.0
2016-10-24 10:10:00,80.0,80.05,79.97,79.98,76043.0,72.9393,72.9849,72.9119,72.921,76043.0
2016-10-24 10:20:00,79.98,80.1,79.98,80.03,60404.0,72.921,73.0305,72.921,72.9666,60404.0
2016-10-24 10:30:00,80.04,80.09,80.02,80.04,23792.0,72.9758,73.0213,72.9575,72.9758,23792.0
2016-10-24 10:40:00,80.04,80.04,79.88,80.0,31207.0,72.9758,72.9758,72.8299,72.9393,31207.0
2016-10-24 10:50:00,79.99,80.11,79.98,80.1,27498.0,72.9302,73.0396,72.921,73.0305,27498.0
2016-10-24 11:00:00,80.1,80.15,80.1,80.12,22754.0,73.0305,73.076,73.0305,73.0487,22754.0
2016-10-24 11:10:00,80.12,80.2,80.11,80.2,34344.0,73.0487,73.1216,73.0396,73.1216,34344.0
2016-10-24 11:20:00,80.2,80.2,80.1,80.11,27368.0,73.1216,73.1216,73.0305,73.0396,27368.0
2016-10-24 11:30:00,80.1,80.13,80.08,80.12,45552.0,73.0305,73.0578,73.0122,73.0487,45552.0
2016-10-24 11:40:00,80.13,80.13,80.05,80.11,44266.0,73.0578,73.0578,72.9849,73.0396,44266.0
2016-10-24 11:50:00,80.11,80.13,80.07,80.07,60723.0,73.0396,73.0578,73.0031,73.0031,60723.0
2016-10-24 12:00:00,80.07,80.09,80.02,80.07,90685.0,73.0031,73.0213,72.9575,73.0031,90685.0
2016-10-24 12:10:00,80.06,80.09,80.06,80.09,66075.0,72.994,73.0213,72.994,73.0213,66075.0
2016-10-24 12:20:00,80.08,80.09,80.01,80.01,62544.0,73.0122,73.0213,72.9484,72.9484,62544.0
2016-10-24 12:30:00,80.01,80.01,79.96,79.97,43198.0,72.9484,72.9484,72.9028,72.9119,43198.0
2016-10-24 12:40:00,79.95,80.01,79.93,80.0,23538.0,72.8937,72.9484,72.8755,72.9393,23538.0
2016-10-24 12:50:00,80.0,80.05,80.0,80.03,24290.0,72.9393,72.9849,72.9393,72.9666,24290.0
2016-10-24 13:00:00,80.03,80.07,80.03,80.06,17192.0,72.9666,73.0031,72.9666,72.994,17192.0
2016-10-24 13:10:00,80.07,80.08,80.05,80.07,23553.0,73.0031,73.0122,72.9849,73.0031,23553.0
2016-10-24 13:20:00,80.08,80.1,80.07,80.09,26324.0,73.0122,73.0305,73.0031,73.0213,26324.0
2016-10-24 13:30:00,80.09,80.09,80.05,80.05,83737.0,73.0213,73.0213,72.9849,72.9849,83737.0
2016-10-24 13:40:00,80.05,80.1,80.04,80.09,26591.0,72.9849,73.0305,72.9758,73.0213,26591.0
2016-10-24 13:50:00,80.08,80.13,80.07,80.13,48736.0,73.0122,73.0578,73.0031,73.0578,48736.0
2016-10-24 14:00:00,80.13,80.15,80.11,80.15,22104.0,73.0578,73.076,73.0396,73.076,22104.0
2016-10-24 14:10:00,80.15,80.15,80.12,80.13,26483.0,73.076,73.076,73.0487,73.0578,26483.0
2016-10-24 14:20:00,80.13,80.15,80.11,80.13,23983.0,73.0578,73.076,73.0396,73.0578,23983.0
2016-10-24 14:30:00,80.13,80.14,80.11,80.12,29475.0,73.0578,73.0669,73.0396,73.0487,29475.0
2016-10-24 14:40:00,80.12,80.15,80.11,80.13,31370.0,73.0487,73.076,73.0396,73.0578,31370.0
2016-10-24 14:50:00,80.12,80.13,80.1,80.13,22587.0,73.0487,73.0578,73.0305,73.0578,22587.0
2016-10-24 15:00:00,80.13,80.15,80.09,80.1,38676.0,73.0578,73.076,73.0213,73.0305,38676.0
2016-10-24 15:10:00,80.11,80.13,80.1,80.12,41821.0,73.0396,73.0578,73.0305,73.0487,41821.0
2016-10-24 15:20:00,80.12,80.12,80.07,80.09,61252.0,73.0487,73.0487,73.0031,73.0213,61252.0
2016-10-24 15:30:00,80.09,80.1,80.04,80.09,134359.0,73.0213,73.0305,72.9758,73.0213,134359.0
2016-10-24 15:40:00,80.1,80.11,80.04,80.09,154471.0,73.0305,73.0396,72.9758,73.0213,154471.0
2016-10-24 15:50:00,80.1,80.21,80.1,80.14,448742.0,73.0305,73.1308,73.0305,73.0669,448742.0
2016-10-25 09:30:00,79.8,79.8,79.49,79.62,239801.0,72.7569,72.7569,72.4743,72.5928,239801.0
2016-10-25 09:40:00,79.61,79.62,79.53,79.6,429414.0,72.5837,72.5928,72.5108,72.5746,429414.0
2016-10-25 09:50:00,79.6,79.61,79.55,79.6,63541.0,72.5746,72.5837,72.529,72.5746,63541.0
2016-10-25 10:00:00,79.59,79.65,79.56,79.63,74677.0,72.5655,72.6202,72.5381,72.6019,74677.0
2016-10-25 10:10:00,79.63,79.68,79.58,79.67,53967.0,72.6019,72.6475,72.5564,72.6384,53967.0
2016-10-25 10:20:00,79.67,79.67,79.53,79.58,112635.0,72.6384,72.6384,72.5108,72.5564,112635.0
2016-10-25 10:30:00,79.58,79.59,79.53,79.54,61715.0,72.5564,72.5655,72.5108,72.5199,61715.0
2016-10-25 10:40:00,79.53,79.54,79.38,79.4,104314.0,72.5108,72.5199,72.374,72.3922,104314.0
2016-10-25 10:50:00,79.41,79.46,79.38,79.45,60901.0,72.4014,72.4469,72.374,72.4378,60901.0
2016-10-25 11:00:00,79.44,79.49,79.42,79.49,73508.0,72.4287,72.4743,72.4105,72.4743,73508.0
2016-10-25 11:10:00,79.48,79.5,79.42,79.46,58365.0,72.4652,72.4834,72.4105,72.4469,58365.0
2016-10-25 11:20:00,79.45,79.49,79.38,79.48,49326.0,72.4378,72.4743,72.374,72.4652,49326.0
2016-10-25 11:30:00,79.49,79.51,79.43,79.44,115776.0,72.4743,72.4925,72.4196,72.4287,115776.0
2016-10-25 11:40:00,79.44,79.45,79.38,79.39,106018.0,72.4287,72.4378,72.374,72.3831,106018.0
2016-10-25 11:50:00,79.39,79.4,79.36,79.36,40649.0,72.3831,72.3922,72.3558,72.3558,40649.0
2016-10-25 12:00:00,79.35,79.39,79.31,79.34,81386.0,72.3467,72.3831,72.3102,72.3375,81386.0
2016-10-25 12:10:00,79.34,79.37,79.29,79.34,41378.0,72.3375,72.3649,72.2919,72.3375,41378.0
2016-10-25 12:20:00,79.34,79.35,79.29,79.31,64321.0,72.3375,72.3467,72.2919,72.3102,64321.0
2016-10-25 12:30:00,79.3,79.34,79.29,79.33,78921.0,72.3011,72.3375,72.2919,72.3284,78921.0
2016-10-25 12:40:00,79.33,79.38,79.32,79.36,30029.0,72.3284,72.374,72.3193,72.3558,30029.0
2016-10-25 12:50:00,79.35,79.41,79.33,79.41,20498.0,72.3467,72.4014,72.3284,72.4014,20498.0
2016-10-25 13:00:00,79.4,79.42,79.35,79.39,42680.0,72.3922,72.4105,72.3467,72.3831,42680.0
2016-10-25 13:10:00,79.4,79.45,79.38,79.41,25346.0,72.3922,72.4378,72.374,72.4014,25346.0
2016-10-25 13:20:00,79.42,79.44,79.4,79.42,70281.0,72.4105,72.4287,72.3922,72.4105,70281.0
2016-10-25 13:30:00,79.43,79.46,79.38,79.45,54276.0,72.4196,72.4469,72.374,72.4378,54276.0
2016-10-25 13:40:00,79.45,79.48,79.43,79.48,36665.0,72.4378,72.4652,72.4196,72.4652,36665.0
2016-10-25 13:50:00,79.48,79.5,79.44,79.45,54449.0,72.4652,72.4834,72.4287,72.4378,54449.0
2016-10-25 14:00:00,79.45,79.47,79.43,79.47,60529.0,72.4378,72.4561,72.4196,72.4561,60529.0
2016-10-25 14:10:00,79.47,79.48,79.4,79.42,61847.0,72.4561,72.4652,72.3922,72.4105,61847.0
2016-10-25 14:20:00,79.41,79.42,79.36,79.39,72044.0,72.4014,72.4105,72.3558,72.3831,72044.0
2016-10-25 14:30:00,79.39,79.39,79.29,79.31,44425.0,72.3831,72.3831,72.2919,72.3102,44425.0
2016-10-25 14:40:00,79.31,79.32,79.29,79.3,46346.0,72.3102,72.3193,72.2919,72.3011,46346.0
2016-10-25 14:50:00,79.3,79.31,79.25,79.26,197493.0,72.3011,72.3102,72.2555,72.2646,197493.0
2016-10-25 15:00:00,79.27,79.28,79.21,79.23,274662.0,72.2737,72.2828,72.219,72.2372,274662.0
2016-10-25 15:10:00,79.23,79.24,79.19,79.2,337293.0,72.2372,72.2464,72.2008,72.2099,337293.0
2016-10-25 15:20:00,79.2,79.26,79.2,79.25,144381.0,72.2099,72.2646,72.2099,72.2555,144381.0
2016-10-25 15:30:00,79.25,79.25,79.21,79.23,129296.0,72.2555,72.2555,72.219,72.2372,129296.0
2016-10-25 15:40:00,79.22,79.24,79.18,79.23,221994.0,72.2281,72.2464,72.1917,72.2372,221994.0
2016-10-25 15:50:00,79.23,79.25,79.19,79.25,292987.0,72.2372,72.2555,72.2008,72.2555,292987.0
2016-10-26 09:30:00,78.87,78.96,78.72,78.96,173453.0,71.909,71.9911,71.7723,71.9911,173453.0
2016-10-26 09:40:00,78.96,79.08,78.94,78.99,91981.0,71.9911,72.1005,71.9728,72.0184,91981.0
2016-10-26 09:50:00,78.99,79.0,78.84,78.91,72693.0,72.0184,72.0275,71.8817,71.9455,72693.0
2016-10-26 10:00:00,78.9,78.9,78.81,78.85,72513.0,71.9364,71.9364,71.8543,71.8908,72513.0
2016-10-26 10:10:00,78.86,78.89,78.77,78.81,825803.0,71.8999,71.9273,71.8178,71.8543,825803.0
2016-10-26 10:20:00,78.81,78.89,78.81,78.87,46031.0,71.8543,71.9273,71.8543,71.909,46031.0
2016-10-26 10:30:00,78.87,79.09,78.84,79.07,101772.0,71.909,72.1096,71.8817,72.0914,101772.0
2016-10-26 10:40:00,79.06,79.08,78.97,79.01,49127.0,72.0822,72.1005,72.0002,72.0367,49127.0
2016-10-26 10:50:00,79.01,79.17,78.94,79.15,865045.0,72.0367,72.1825,71.9728,72.1643,865045.0
2016-10-26 11:00:00,79.14,79.18,79.12,79.14,72997.0,72.1552,72.1917,72.137,72.1552,72997.0
2016-10-26 11:10:00,79.14,79.21,79.13,79.16,26612.0,72.1552,72.219,72.1461,72.1734,26612.0
2016-10-26 11:20:00,79.15,79.19,79.15,79.18,33177.0,72.1643,72.2008,72.1643,72.1917,33177.0
2016-10-26 11:30:00,79.18,79.21,79.13,79.15,53919.0,72.1917,72.219,72.1461,72.1643,53919.0
2016-10-26 11:40:00,79.15,79.18,79.12,79.14,69284.0,72.1643,72.1917,72.137,72.1552,69284.0
2016-10-26 11:50:00,79.14,79.19,79.09,79.11,93166.0,72.1552,72.2008,72.1096,72.1278,93166.0
2016-10-26 12:00:00,79.11,79.13,79.09,79.12,51330.0,72.1278,72.1461,72.1096,72.137,51330.0
2016-10-26 12:10:00,79.12,79.16,79.11,79.13,30999.0,72.137,72.1734,72.1278,72.1461,30999.0
2016-10-26 12:20:00,79.13,79.16,79.08,79.09,17981.0,72.1461,72.1734,72.1005,72.1096,17981.0
2016-10-26 12:30:00,79.09,79.1,79.06,79.1,28239.0,72.1096,72.1187,72.0822,72.1187,28239.0
2016-10-26 12:40:00,79.09,79.12,79.08,79.11,21475.0,72.1096,72.137,72.1005,72.1278,21475.0
2016-10-26 12:50:00,79.11,79.16,79.09,79.09,27001.0,72.1278,72.1734,72.1096,72.1096,27001.0
2016-10-26 13:00:00,79.1,79.15,79.09,79.09,42653.0,72.1187,72.1643,72.1096,72.1096,42653.0
2016-10-26 13:10:00,79.08,79.08,78.98,79.0,35087.0,72.1005,72.1005,72.0093,72.0275,35087.0
2016-10-26 13:20:00,79.01,79.04,78.98,78.99,27664.0,72.0367,72.064,72.0093,72.0184,27664.0
2016-10-26 13:30:00,79.0,79.01,78.94,78.95,22040.0,72.0275,72.0367,71.9728,71.982,22040.0
2016-10-26 13:40:00,78.94,78.95,78.86,78.9,33504.0,71.9728,71.982,71.8999,71.9364,33504.0
2016-10-26 13:50:00,78.9,78.91,78.77,78.84,108459.0,71.9364,71.9455,71.8178,71.8817,108459.0
2016-10-26 14:00:00,78.85,78.87,78.76,78.82,36219.0,71.8908,71.909,71.8087,71.8634,36219.0
2016-10-26 14:10:00,78.82,78.89,78.81,78.84,59157.0,71.8634,71.9273,71.8543,71.8817,59157.0
2016-10-26 14:20:00,78.84,78.9,78.83,78.88,57074.0,71.8817,71.9364,71.8725,71.9181,57074.0
2016-10-26 14:30:00,78.88,78.97,78.86,78.97,42521.0,71.9181,72.0002,71.8999,72.0002,42521.0
2016-10-26 14:40:00,78.96,79.01,78.96,78.98,44405.0,71.9911,72.0367,71.9911,72.0093,44405.0
2016-10-26 14:50:00,78.97,79.06,78.93,79.03,49780.0,72.0002,72.0822,71.9637,72.0549,49780.0
2016-10-26 15:00:00,79.04,79.04,78.96,78.99,46244.0,72.064,72.064,71.9911,72.0184,46244.0
2016-10-26 15:10:00,78.99,79.02,78.98,79.0,50724.0,72.0184,72.0458,72.0093,72.0275,50724.0
2016-10-26 15:20:00,79.0,79.06,78.99,79.03,34898.0,72.0275,72.0822,72.0184,72.0549,34898.0
2016-10-26 15:30:00,79.03,79.04,78.98,78.99,73635.0,72.0549,72.064,72.0093,72.0184,73635.0
2016-10-26 15:40:00,78.99,79.0,78.95,78.95,89212.0,72.0184,72.0275,71.982,71.982,89212.0
2016-10-26 15:50:00,78.95,78.96,78.87,78.89,377751.0,71.982,71.9911,71.909,71.9273,377751.0
2016-10-27 09:30:00,79.08,79.2,78.8,78.82,142549.0,72.1005,72.2099,71.8452,71.8634,142549.0
2016-10-27 09:40:00,78.81,78.81,78.63,78.64,126785.0,71.8543,71.8543,71.6902,71.6993,126785.0
2016-10-27 09:50:00,78.64,78.73,78.63,78.71,76714.0,71.6993,71.7814,71.6902,71.7631,76714.0
2016-10-27 10:00:00,78.7,78.71,78.55,78.57,60788.0,71.754,71.7631,71.6173,71.6355,60788.0
2016-10-27 10:10:00,78.56,78.6,78.45,78.46,56842.0,71.6264,71.6628,71.5261,71.5352,56842.0
2016-10-27 10:20:00,78.47,78.52,78.4,78.42,839584.0,71.5443,71.5899,71.4805,71.4987,839584.0
2016-10-27 10:30:00,78.42,78.46,78.29,78.3,61086.0,71.4987,71.5352,71.3802,71.3893,61086.0
2016-10-27 10:40:00,78.32,78.39,78.27,78.33,526197.0,71.4076,71.4714,71.362,71.4167,526197.0
2016-10-27 10:50:00,78.33,78.38,78.23,78.25,59755.0,71.4167,71.4623,71.3255,71.3437,59755.0
2016-10-27 11:00:00,78.25,78.38,78.24,78.37,52199.0,71.3437,71.4623,71.3346,71.4531,52199.0
2016-10-27 11:10:00,78.36,78.37,78.26,78.27,84125.0,71.444,71.4531,71.3529,71.362,84125.0
2016-10-27 11:20:00,78.28,78.35,78.26,78.33,59160.0,71.3711,71.4349,71.3529,71.4167,59160.0
2016-10-27 11:30:00,78.34,78.38,78.28,78.31,71029.0,71.4258,71.4623,71.3711,71.3984,71029.0
2016-10-27 11:40:00,78.32,78.4,78.28,78.38,106891.0,71.4076,71.4805,71.3711,71.4623,106891.0
2016-10-27 11:50:00,78.39,78.52,78.36,78.5,147883.0,71.4714,71.5899,71.444,71.5717,147883.0
2016-10-27 12:00:00,78.5,78.52,78.46,78.47,115053.0,71.5717,71.5899,71.5352,71.5443,115053.0
2016-10-27 12:10:00,78.47,78.51,78.45,78.46,33431.0,71.5443,71.5808,71.5261,71.5352,33431.0
2016-10-27 12:20:00,78.45,78.46,78.41,78.43,20578.0,71.5261,71.5352,71.4896,71.5079,20578.0
2016-10-27 12:30:00,78.44,78.44,78.3,78.36,33230.0,71.517,71.517,71.3893,71.444,33230.0
2016-10-27 12:40:00,78.35,78.36,78.27,78.31,36943.0,71.4349,71.444,71.362,71.3984,36943.0
2016-10-27 12:50:00,78.31,78.34,78.27,78.32,27996.0,71.3984,71.4258,71.362,71.4076,27996.0
2016-10-27 13:00:00,78.32,78.36,78.25,78.26,33660.0,71.4076,71.444,71.3437,71.3529,33660.0
2016-10-27 13:10:00,78.26,78.35,78.26,78.32,45355.0,71.3529,71.4349,71.3529,71.4076,45355.0
2016-10-27 13:20:00,78.33,78.34,78.29,78.29,22832.0,71.4167,71.4258,71.3802,71.3802,22832.0
2016-10-27 13:30:00,78.31,78.39,78.29,78.39,107485.0,71.3984,71.4714,71.3802,71.4714,107485.0
2016-10-27 13:40:00,78.39,78.39,78.31,78.31,39868.0,71.4714,71.4714,71.3984,71.3984,39868.0
2016-10-27 13:50:00,78.31,78.38,78.3,78.35,18451.0,71.3984,71.4623,71.3893,71.4349,18451.0
2016-10-27 14:00:00,78.35,78.39,78.34,78.34,61978.0,71.4349,71.4714,71.4258,71.4258,61978.0
2016-10-27 14:10:00,78.34,78.41,78.32,78.36,36778.0,71.4258,71.4896,71.4076,71.444,36778.0
2016-10-27 14:20:00,78.36,78.36,78.32,78.33,44050.0,71.444,71.444,71.4076,71.4167,44050.0
2016-10-27 14:30:00,78.32,78.33,78.21,78.27,87356.0,71.4076,71.4167,71.3073,71.362,87356.0
2016-10-27 14:40:00,78.26,78.26,78.19,78.22,79638.0,71.3529,71.3529,71.289,71.3164,79638.0
2016-10-27 14:50:00,78.22,78.22,78.16,78.19,111284.0,71.3164,71.3164,71.2617,71.289,111284.0
2016-10-27 15:00:00,78.19,78.23,78.17,78.17,22417.0,71.289,71.3255,71.2708,71.2708,22417.0
2016-10-27 15:10:00,78.18,78.18,78.08,78.09,54862.0,71.2799,71.2799,71.1887,71.1979,54862.0
2016-10-27 15:20:00,78.09,78.17,78.09,78.17,129878.0,71.1979,71.2708,71.1979,71.2708,129878.0
2016-10-27 15:30:00,78.16,78.21,78.13,78.18,143406.0,71.2617,71.3073,71.2343,71.2799,143406.0
2016-10-27 15:40:00,78.18,78.24,78.18,78.2,166102.0,71.2799,71.3346,71.2799,71.2982,166102.0
2016-10-27 15:50:00,78.2,78.22,78.14,78.21,708504.0,71.2982,71.3164,71.2434,71.3073,708504.0
2016-10-28 09:30:00,77.8,78.07,77.75,78.02,489074.0,70.9335,71.1796,70.8879,71.134,489074.0
2016-10-28 09:40:00,78.02,78.14,77.94,78.13,208693.0,71.134,71.2434,71.0611,71.2343,208693.0
2016-10-28 09:50:00,78.13,78.16,78.05,78.15,116374.0,71.2343,71.2617,71.1614,71.2526,116374.0
2016-10-28 10:00:00,78.15,78.17,78.01,78.03,132027.0,71.2526,71.2708,71.1249,71.1432,132027.0
2016-10-28 10:10:00,78.02,78.15,77.96,78.14,107827.0,71.134,71.2526,71.0793,71.2434,107827.0
2016-10-28 10:20:00,78.13,78.24,78.09,78.2,68428.0,71.2343,71.3346,71.1979,71.2982,68428.0
2016-10-28 10:30:00,78.2,78.46,78.2,78.45,152993.0,71.2982,71.5352,71.2982,71.5261,152993.0
2016-10-28 10:40:00,78.44,78.46,78.39,78.4,63429.0,71.517,71.5352,71.4714,71.4805,63429.0
2016-10-28 10:50:00,78.39,78.42,78.32,78.41,60649.0,71.4714,71.4987,71.4076,71.4896,60649.0
2016-10-28 11:00:00,78.41,78.46,78.4,78.4,56663.0,71.4896,71.5352,71.4805,71.4805,56663.0
2016-10-28 11:10:00,78.41,78.42,78.34,78.34,63169.0,71.4896,71.4987,71.4258,71.4258,63169.0
2016-10-28 11:20:00,78.35,78.39,78.35,78.37,87031.0,71.4349,71.4714,71.4349,71.4531,87031.0
2016-10-28 11:30:00,78.38,78.44,78.37,78.4,41769.0,71.4623,71.517,71.4531,71.4805,41769.0
2016-10-28 11:40:00,78.41,78.43,78.38,78.41,43794.0,71.4896,71.5079,71.4623,71.4896,43794.0
2016-10-28 11:50:00,78.41,78.43,78.36,78.38,36782.0,71.4896,71.5079,71.444,71.4623,36782.0
2016-10-28 12:00:00,78.38,78.46,78.35,78.45,44944.0,71.4623,71.5352,71.4349,71.5261,44944.0
2016-10-28 12:10:00,78.45,78.53,78.44,78.53,72866.0,71.5261,71.599,71.517,71.599,72866.0
2016-10-28 12:20:00,78.52,78.57,78.51,78.52,38717.0,71.5899,71.6355,71.5808,71.5899,38717.0
2016-10-28 12:30:00,78.53,78.54,78.5,78.51,37810.0,71.599,71.6081,71.5717,71.5808,37810.0
2016-10-28 12:40:00,78.52,78.55,78.5,78.52,30410.0,71.5899,71.6173,71.5717,71.5899,30410.0
2016-10-28 12:50:00,78.52,78.57,78.51,78.52,19948.0,71.5899,71.6355,71.5808,71.5899,19948.0
2016-10-28 13:00:00,78.51,78.54,78.06,78.06,154658.0,71.5808,71.6081,71.1705,71.1705,154658.0
2016-10-28 13:10:00,78.07,78.21,77.99,78.12,133990.0,71.1796,71.3073,71.1067,71.2252,133990.0
2016-10-28 13:20:00,78.11,78.18,78.01,78.02,135755.0,71.2161,71.2799,71.1249,71.134,135755.0
2016-10-28 13:30:00,78.02,78.03,77.76,77.85,316211.0,71.134,71.1432,70.897,70.979,316211.0
2016-10-28 13:40:00,77.85,77.97,77.79,77.9,291892.0,70.979,71.0885,70.9243,71.0246,291892.0
2016-10-28 13:50:00,77.9,77.99,77.81,77.82,207628.0,71.0246,71.1067,70.9426,70.9517,207628.0
2016-10-28 14:00:00,77.82,77.93,77.8,77.9,99428.0,70.9517,71.052,70.9335,71.0246,99428.0
2016-10-28 14:10:00,77.91,78.08,77.87,78.01,277669.0,71.0337,71.1887,70.9973,71.1249,277669.0
2016-10-28 14:20:00,78.01,78.12,77.98,78.07,128847.0,71.1249,71.2252,71.0976,71.1796,128847.0
2016-10-28 14:30:00,78.07,78.2,78.05,78.1,133563.0,71.1796,71.2982,71.1614,71.207,133563.0
2016-10-28 14:40:00,78.1,78.11,77.97,78.06,79749.0,71.207,71.2161,71.0885,71.1705,79749.0
2016-10-28 14:50:00,78.05,78.23,78.05,78.22,107042.0,71.1614,71.3255,71.1614,71.3164,107042.0
2016-10-28 15:00:00,78.21,78.23,78.13,78.14,74236.0,71.3073,71.3255,71.2343,71.2434,74236.0
2016-10-28 15:10:00,78.15,78.16,78.05,78.1,54010.0,71.2526,71.2617,71.1614,71.207,54010.0
2016-10-28 15:20:00,78.12,78.28,78.1,78.24,116814.0,71.2252,71.3711,71.207,71.3346,116814.0
2016-10-28 15:30:00,78.23,78.23,78.11,78.13,64145.0,71.3255,71.3255,71.2161,71.2343,64145.0
2016-10-28 15:40:00,78.12,78.13,78.0,78.07,129184.0,71.2252,71.2343,71.1158,71.1796,129184.0
2016-10-28 15:50:00,78.07,78.09,77.99,78.05,358368.0,71.1796,71.1979,71.1067,71.1614,358368.0
2016-10-31 09:30:00,78.15,78.27,78.04,78.19,505735.0,71.2526,71.362,71.1523,71.289,505735.0
2016-10-31 09:40:00,78.18,78.21,78.07,78.16,275233.0,71.2799,71.3073,71.1796,71.2617,275233.0
2016-10-31 09:50:00,78.16,78.18,77.94,77.96,170260.0,71.2617,71.2799,71.0611,71.0793,170260.0
2016-10-31 10:00:00,77.95,78.05,77.95,78.05,195701.0,71.0702,71.1614,71.0702,71.1614,195701.0
2016-10-31 10:10:00,78.05,78.13,78.04,78.07,122402.0,71.1614,71.2343,71.1523,71.1796,122402.0
2016-10-31 10:20:00,78.08,78.19,78.06,78.19,90099.0,71.1887,71.289,71.1705,71.289,90099.0
2016-10-31 10:30:00,78.2,78.2,78.0,78.01,68224.0,71.2982,71.2982,71.1158,71.1249,68224.0
2016-10-31 10:40:00,78.01,78.05,77.97,78.04,75217.0,71.1249,71.1614,71.0885,71.1523,75217.0
2016-10-31 10:50:00,78.04,78.15,78.0,78.06,80259.0,71.1523,71.2526,71.1158,71.1705,80259.0
2016-10-31 11:00:00,78.04,78.09,78.02,78.07,74023.0,71.1523,71.1979,71.134,71.1796,74023.0
2016-10-31 11:10:00,78.08,78.13,78.05,78.12,45054.0,71.1887,71.2343,71.1614,71.2252,45054.0
2016-10-31 11:20:00,78.12,78.21,78.1,78.21,46656.0,71.2252,71.3073,71.207,71.3073,46656.0
2016-10-31 11:30:00,78.22,78.28,78.22,78.25,58645.0,71.3164,71.3711,71.3164,71.3437,58645.0
2016-10-31 11:40:00,78.25,78.26,78.21,78.23,78726.0,71.3437,71.3529,71.3073,71.3255,78726.0
2016-10-31 11:50:00,78.23,78.28,78.21,78.27,52591.0,71.3255,71.3711,71.3073,71.362,52591.0
2016-10-31 12:00:00,78.27,78.3,78.2,78.21,56638.0,71.362,71.3893,71.2982,71.3073,56638.0
2016-10-31 12:10:00,78.21,78.23,78.17,78.2,36409.0,71.3073,71.3255,71.2708,71.2982,36409.0
2016-10-31 12:20:00,78.2,78.23,78.14,78.22,86413.0,71.2982,71.3255,71.2434,71.3164,86413.0
2016-10-31 12:30:00,78.22,78.29,78.18,78.23,54422.0,71.3164,71.3802,71.2799,71.3255,54422.0
2016-10-31 12:40:00,78.24,78.25,78.18,78.19,71348.0,71.3346,71.3437,71.2799,71.289,71348.0
2016-10-31 12:50:00,78.19,78.2,78.16,78.17,54489.0,71.289,71.2982,71.2617,71.2708,54489.0
2016-10-31 13:00:00,78.16,78.18,78.13,78.14,33692.0,71.2617,71.2799,71.2343,71.2434,33692.0
2016-10-31 13:10:00,78.14,78.17,78.1,78.11,41149.0,71.2434,71.2708,71.207,71.2161,41149.0
2016-10-31 13:20:00,78.12,78.14,78.11,78.13,85898.0,71.2252,71.2434,71.2161,71.2343,85898.0
2016-10-31 13:30:00,78.12,78.17,78.1,78.11,119099.0,71.2252,71.2708,71.207,71.2161,119099.0
2016-10-31 13:40:00,78.12,78.15,78.09,78.13,85783.0,71.2252,71.2526,71.1979,71.2343,85783.0
2016-10-31 13:50:00,78.14,78.15,78.05,78.07,83510.0,71.2434,71.2526,71.1614,71.1796,83510.0
2016-10-31 14:00:00,78.07,78.09,78.06,78.08,31564.0,71.1796,71.1979,71.1705,71.1887,31564.0
2016-10-31 14:10:00,78.07,78.11,78.02,78.08,60879.0,71.1796,71.2161,71.134,71.1887,60879.0
2016-10-31 14:20:00,78.08,78.08,78.02,78.02,60707.0,71.1887,71.1887,71.134,71.134,60707.0
2016-10-31 14:30:00,78.03,78.08,78.02,78.07,44480.0,71.1432,71.1887,71.134,71.1796,44480.0
2016-10-31 14:40:00,78.07,78.08,77.99,78.0,74270.0,71.1796,71.1887,71.1067,71.1158,74270.0
2016-10-31 14:50:00,78.0,78.05,77.98,78.05,104731.0,71.1158,71.1614,71.0976,71.1614,104731.0
2016-10-31 15:00:00,78.05,78.12,78.04,78.1,92641.0,71.1614,71.2252,71.1523,71.207,92641.0
2016-10-31 15:10:00,78.1,78.15,78.1,78.11,86263.0,71.207,71.2526,71.207,71.2161,86263.0
2016-10-31 15:20:00,78.12,78.14,78.09,78.13,214075.0,71.2252,71.2434,71.1979,71.2343,214075.0
2016-10-31 15:30:00,78.14,78.18,78.12,78.12,301125.0,71.2434,71.2799,71.2252,71.2252,301125.0
2016-10-31 15:40:00,78.12,78.18,78.11,78.18,196819.0,71.2252,71.2799,71.2161,71.2799,196819.0
2016-10-31 15:50:00,78.17,78.22,78.12,78.16,569062.0,71.2708,71.3164,71.2252,71.2617,569062.0
2016-11-01 09:30:00,78.3,78.44,78.19,78.22,353606.0,71.3893,71.517,71.289,71.3164,353606.0
2016-11-01 09:40:00,78.22,78.26,78.08,78.21,154218.0,71.3164,71.3529,71.1887,71.3073,154218.0
2016-11-01 09:50:00,78.21,78.21,78.11,78.19,109551.0,71.3073,71.3073,71.2161,71.289,109551.0
2016-11-01 10:00:00,78.19,78.2,78.06,78.11,246366.0,71.289,71.2982,71.1705,71.2161,246366.0
2016-11-01 10:10:00,78.12,78.12,78.01,78.04,74623.0,71.2252,71.2252,71.1249,71.1523,74623.0
2016-11-01 10:20:00,78.04,78.1,78.02,78.03,83368.0,71.1523,71.207,71.134,71.1432,83368.0
2016-11-01 10:30:00,78.02,78.05,77.89,77.89,125775.0,71.134,71.1614,71.0155,71.0155,125775.0
2016-11-01 10:40:00,77.9,77.95,77.86,77.94,110016.0,71.0246,71.0702,70.9882,71.0611,110016.0
2016-11-01 10:50:00,77.94,78.04,77.93,78.04,96760.0,71.0611,71.1523,71.052,71.1523,96760.0
2016-11-01 11:00:00,78.04,78.06,77.99,78.0,107972.0,71.1523,71.1705,71.1067,71.1158,107972.0
2016-11-01 11:10:00,78.0,78.0,77.94,77.95,62256.0,71.1158,71.1158,71.0611,71.0702,62256.0
2016-11-01 11:20:00,77.95,77.98,77.91,77.91,101284.0,71.0702,71.0976,71.0337,71.0337,101284.0
2016-11-01 11:30:00,77.91,77.93,77.84,77.92,155695.0,71.0337,71.052,70.9699,71.0429,155695.0
2016-11-01 11:40:00,77.91,77.95,77.85,77.9,176453.0,71.0337,71.0702,70.979,71.0246,176453.0
2016-11-01 11:50:00,77.9,77.9,77.78,77.82,111211.0,71.0246,71.0246,70.9152,70.9517,111211.0
2016-11-01 12:00:00,77.82,77.83,77.69,77.7,79496.0,70.9517,70.9608,70.8332,70.8423,79496.0
2016-11-01 12:10:00,77.69,77.69,77.58,77.6,103480.0,70.8332,70.8332,70.7329,70.7511,103480.0
2016-11-01 12:20:00,77.61,77.63,77.56,77.58,81405.0,70.7602,70.7785,70.7146,70.7329,81405.0
2016-11-01 12:30:00,77.58,77.72,77.57,77.64,231458.0,70.7329,70.8605,70.7238,70.7876,231458.0
2016-11-01 12:40:00,77.65,77.66,77.48,77.49,111180.0,70.7967,70.8058,70.6417,70.6508,111180.0
2016-11-01 12:50:00,77.48,77.53,77.47,77.52,71319.0,70.6417,70.6873,70.6326,70.6782,71319.0
2016-11-01 13:00:00,77.52,77.54,77.49,77.52,43609.0,70.6782,70.6964,70.6508,70.6782,43609.0
2016-11-01 13:10:00,77.52,77.55,77.44,77.48,106863.0,70.6782,70.7055,70.6052,70.6417,106863.0
2016-11-01 13:20:00,77.49,77.51,77.38,77.49,142705.0,70.6508,70.669,70.5505,70.6508,142705.0
2016-11-01 13:30:00,77.48,77.48,77.37,77.39,265237.0,70.6417,70.6417,70.5414,70.5596,265237.0
2016-11-01 13:40:00,77.38,77.39,77.19,77.23,212424.0,70.5505,70.5596,70.3773,70.4138,212424.0
2016-11-01 13:50:00,77.24,77.28,77.22,77.23,151292.0,70.4229,70.4593,70.4046,70.4138,151292.0
2016-11-01 14:00:00,77.22,77.26,77.12,77.17,255645.0,70.4046,70.4411,70.3135,70.3591,255645.0
2016-11-01 14:10:00,77.17,77.18,76.93,76.97,340405.0,70.3591,70.3682,70.1402,70.1767,340405.0
2016-11-01 14:20:00,76.98,77.32,76.96,77.27,376144.0,70.1858,70.4958,70.1676,70.4502,376144.0
2016-11-01 14:30:00,77.28,77.37,77.24,77.32,189360.0,70.4593,70.5414,70.4229,70.4958,189360.0
2016-11-01 14:40:00,77.32,77.32,77.18,77.19,231919.0,70.4958,70.4958,70.3682,70.3773,231919.0
2016-11-01 14:50:00,77.19,77.28,77.16,77.2,122573.0,70.3773,70.4593,70.3499,70.3864,122573.0
2016-11-01 15:00:00,77.18,77.23,77.12,77.17,134195.0,70.3682,70.4138,70.3135,70.3591,134195.0
2016-11-01 15:10:00,77.19,77.27,77.12,77.23,263561.0,70.3773,70.4502,70.3135,70.4138,263561.0
2016-11-01 15:20:00,77.23,77.31,77.18,77.31,283613.0,70.4138,70.4867,70.3682,70.4867,283613.0
2016-11-01 15:30:00,77.31,77.38,77.26,77.38,276892.0,70.4867,70.5505,70.4411,70.5505,276892.0
2016-11-01 15:40:00,77.37,77.49,77.31,77.44,429470.0,70.5414,70.6508,70.4867,70.6052,429470.0
2016-11-01 15:50:00,77.44,77.57,77.38,77.53,2827846.0,70.6052,70.7238,70.5505,70.6873,2827846.0
2016-11-02 09:30:00,77.35,77.48,77.25,77.45,283475.0,70.5232,70.6417,70.432,70.6143,283475.0
2016-11-02 09:40:00,77.44,77.54,77.37,77.5,164119.0,70.6052,70.6964,70.5414,70.6599,164119.0
2016-11-02 09:50:00,77.49,77.57,77.44,77.55,181572.0,70.6508,70.7238,70.6052,70.7055,181572.0
2016-11-02 10:00:00,77.55,77.64,77.49,77.54,91539.0,70.7055,70.7876,70.6508,70.6964,91539.0
2016-11-02 10:10:00,77.53,77.58,77.47,77.47,135619.0,70.6873,70.7329,70.6326,70.6326,135619.0
2016-11-02 10:20:00,77.46,77.49,77.39,77.45,67482.0,70.6235,70.6508,70.5596,70.6143,67482.0
2016-11-02 10:30:00,77.45,77.52,77.35,77.52,186036.0,70.6143,70.6782,70.5232,70.6782,186036.0
2016-11-02 10:40:00,77.52,77.52,77.4,77.44,88224.0,70.6782,70.6782,70.5688,70.6052,88224.0
2016-11-02 10:50:00,77.42,77.45,77.36,77.42,74092.0,70.587,70.6143,70.5323,70.587,74092.0
2016-11-02 11:00:00,77.42,77.55,77.42,77.55,61288.0,70.587,70.7055,70.587,70.7055,61288.0
2016-11-02 11:10:00,77.54,77.69,77.52,77.59,81990.0,70.6964,70.8332,70.6782,70.742,81990.0
2016-11-02 11:20:00,77.59,77.6,77.47,77.49,35471.0,70.742,70.7511,70.6326,70.6508,35471.0
2016-11-02 11:30:00,77.49,77.49,77.36,77.4,34413.0,70.6508,70.6508,70.5323,70.5688,34413.0
2016-11-02 11:40:00,77.4,77.45,77.35,77.41,47733.0,70.5688,70.6143,70.5232,70.5779,47733.0
2016-11-02 11:50:00,77.4,77.4,77.33,77.35,42342.0,70.5688,70.5688,70.5049,70.5232,42342.0
2016-11-02 12:00:00,77.35,77.39,77.29,77.39,58486.0,70.5232,70.5596,70.4685,70.5596,58486.0
2016-11-02 12:10:00,77.39,77.42,77.35,77.39,40594.0,70.5596,70.587,70.5232,70.5596,40594.0
2016-11-02 12:20:00,77.39,77.41,77.34,77.36,55472.0,70.5596,70.5779,70.5141,70.5323,55472.0
2016-11-02 12:30:00,77.37,77.39,77.3,77.31,35129.0,70.5414,70.5596,70.4776,70.4867,35129.0
2016-11-02 12:40:00,77.32,77.36,77.3,77.32,49183.0,70.4958,70.5323,70.4776,70.4958,49183.0
2016-11-02 12:50:00,77.31,77.35,77.3,77.34,54242.0,70.4867,70.5232,70.4776,70.5141,54242.0
2016-11-02 13:00:00,77.34,77.36,77.18,77.21,36893.0,70.5141,70.5323,70.3682,70.3955,36893.0
2016-11-02 13:10:00,77.21,77.22,77.03,77.05,83163.0,70.3955,70.4046,70.2314,70.2496,83163.0
2016-11-02 13:20:00,77.05,77.14,77.04,77.12,38680.0,70.2496,70.3317,70.2405,70.3135,38680.0
2016-11-02 13:30:00,77.11,77.16,77.07,77.11,157629.0,70.3044,70.3499,70.2679,70.3044,157629.0
2016-11-02 13:40:00,77.12,77.18,77.1,77.14,60978.0,70.3135,70.3682,70.2952,70.3317,60978.0
2016-11-02 13:50:00,77.14,77.25,77.12,77.22,78754.0,70.3317,70.432,70.3135,70.4046,78754.0
2016-11-02 14:00:00,77.22,77.3,76.88,76.9,354024.0,70.4046,70.4776,70.0947,70.1129,354024.0
2016-11-02 14:10:00,76.91,77.23,76.9,77.2,253345.0,70.122,70.4138,70.1129,70.3864,253345.0
2016-11-02 14:20:00,77.2,77.39,77.14,77.25,207057.0,70.3864,70.5596,70.3317,70.432,207057.0
2016-11-02 14:30:00,77.24,77.32,77.17,77.24,179984.0,70.4229,70.4958,70.3591,70.4229,179984.0
2016-11-02 14:40:00,77.24,77.27,77.08,77.12,212248.0,70.4229,70.4502,70.277,70.3135,212248.0
2016-11-02 14:50:00,77.11,77.17,77.02,77.09,187942.0,70.3044,70.3591,70.2223,70.2861,187942.0
2016-11-02 15:00:00,77.09,77.18,77.05,77.18,153425.0,70.2861,70.3682,70.2496,70.3682,153425.0
2016-11-02 15:10:00,77.18,77.2,77.08,77.09,161013.0,70.3682,70.3864,70.277,70.2861,161013.0
2016-11-02 15:20:00,77.09,77.24,77.08,77.2,302579.0,70.2861,70.4229,70.277,70.3864,302579.0
2016-11-02 15:30:00,77.2,77.22,77.13,77.13,234445.0,70.3864,70.4046,70.3226,70.3226,234445.0
2016-11-02 15:40:00,77.13,77.18,77.1,77.17,274887.0,70.3226,70.3682,70.2952,70.3591,274887.0
2016-11-02 15:50:00,77.17,77.19,77.0,77.08,2251098.0,70.3591,70.3773,70.2041,70.277,2251098.0
2016-11-03 09:30:00,77.22,77.55,77.17,77.55,216277.0,70.4046,70.7055,70.3591,70.7055,216277.0
2016-11-03 09:40:00,77.53,77.57,77.39,77.44,483755.0,70.6873,70.7238,70.5596,70.6052,483755.0
2016-11-03 09:50:00,77.44,77.52,77.39,77.44,99078.0,70.6052,70.6782,70.5596,70.6052,99078.0
2016-11-03 10:00:00,77.43,77.51,77.36,77.43,130641.0,70.5961,70.669,70.5323,70.5961,130641.0
2016-11-03 10:10:00,77.42,77.53,77.32,77.37,133020.0,70.587,70.6873,70.4958,70.5414,133020.0
2016-11-03 10:20:00,77.38,77.52,77.38,77.48,58882.0,70.5505,70.6782,70.5505,70.6417,58882.0
2016-11-03 10:30:00,77.48,77.59,77.45,77.5,57448.0,70.6417,70.742,70.6143,70.6599,57448.0
2016-11-03 10:40:00,77.48,77.57,77.45,77.48,85374.0,70.6417,70.7238,70.6143,70.6417,85374.0
2016-11-03 10:50:00,77.48,77.5,77.22,77.27,129509.0,70.6417,70.6599,70.4046,70.4502,129509.0
2016-11-03 11:00:00,77.28,77.34,77.16,77.33,158821.0,70.4593,70.5141,70.3499,70.5049,158821.0
2016-11-03 11:10:00,77.33,77.36,77.28,77.32,44243.0,70.5049,70.5323,70.4593,70.4958,44243.0
2016-11-03 11:20:00,77.32,77.38,77.31,77.35,53616.0,70.4958,70.5505,70.4867,70.5232,53616.0
2016-11-03 11:30:00,77.35,77.42,77.34,77.36,31684.0,70.5232,70.587,70.5141,70.5323,31684.0
2016-11-03 11:40:00,77.36,77.37,77.23,77.26,33563.0,70.5323,70.5414,70.4138,70.4411,33563.0
2016-11-03 11:50:00,77.25,77.26,77.17,77.2,64155.0,70.432,70.4411,70.3591,70.3864,64155.0
2016-11-03 12:00:00,77.19,77.23,77.12,77.18,56492.0,70.3773,70.4138,70.3135,70.3682,56492.0
2016-11-03 12:10:00,77.19,77.2,77.12,77.14,32640.0,70.3773,70.3864,70.3135,70.3317,32640.0
2016-11-03 12:20:00,77.13,77.15,77.08,77.11,52764.0,70.3226,70.3408,70.277,70.3044,52764.0
2016-11-03 12:30:00,77.1,77.12,77.02,77.03,72396.0,70.2952,70.3135,70.2223,70.2314,72396.0
2016-11-03 12:40:00,77.04,77.06,76.97,77.01,61499.0,70.2405,70.2588,70.1767,70.2132,61499.0
2016-11-03 12:50:00,77.01,77.13,77.01,77.08,65433.0,70.2132,70.3226,70.2132,70.277,65433.0
2016-11-03 13:00:00,77.08,77.08,77.03,77.05,27491.0,70.277,70.277,70.2314,70.2496,27491.0
2016-11-03 13:10:00,77.05,77.09,77.04,77.07,42749.0,70.2496,70.2861,70.2405,70.2679,42749.0
2016-11-03 13:20:00,77.06,77.18,77.0,77.13,88853.0,70.2588,70.3682,70.2041,70.3226,88853.0
2016-11-03 13:30:00,77.13,77.13,77.02,77.04,42891.0,70.3226,70.3226,70.2223,70.2405,42891.0
2016-11-03 13:40:00,77.04,77.08,76.99,77.03,45256.0,70.2405,70.277,70.1949,70.2314,45256.0
2016-11-03 13:50:00,77.03,77.06,76.94,76.96,87506.0,70.2314,70.2588,70.1494,70.1676,87506.0
2016-11-03 14:00:00,76.97,77.05,76.92,77.05,54917.0,70.1767,70.2496,70.1311,70.2496,54917.0
2016-11-03 14:10:00,77.05,77.12,77.0,77.01,45075.0,70.2496,70.3135,70.2041,70.2132,45075.0
2016-11-03 14:20:00,77.01,77.06,76.98,77.02,84399.0,70.2132,70.2588,70.1858,70.2223,84399.0
2016-11-03 14:30:00,77.02,77.03,76.94,76.95,60178.0,70.2223,70.2314,70.1494,70.1585,60178.0
2016-11-03 14:40:00,76.95,76.97,76.88,76.95,70226.0,70.1585,70.1767,70.0947,70.1585,70226.0
2016-11-03 14:50:00,76.94,76.99,76.93,76.99,79792.0,70.1494,70.1949,70.1402,70.1949,79792.0
2016-11-03 15:00:00,76.98,76.99,76.9,76.92,81195.0,70.1858,70.1949,70.1129,70.1311,81195.0
2016-11-03 15:10:00,76.92,76.97,76.84,76.87,91568.0,70.1311,70.1767,70.0582,70.0855,91568.0
2016-11-03 15:20:00,76.86,76.91,76.85,76.88,78073.0,70.0764,70.122,70.0673,70.0947,78073.0
2016-11-03 15:30:00,76.88,76.88,76.76,76.78,219684.0,70.0947,70.0947,69.9852,70.0035,219684.0
2016-11-03 15:40:00,76.78,76.8,76.7,76.72,271462.0,70.0035,70.0217,69.9305,69.9488,271462.0
2016-11-03 15:50:00,76.73,76.92,76.73,76.87,2573863.0,69.9579,70.1311,69.9579,70.0855,2573863.0
2016-11-04 09:30:00,76.81,77.23,76.72,77.19,288989.0,70.0308,70.4138,69.9488,70.3773,288989.0
2016-11-04 09:40:00,77.19,77.19,77.0,77.0,167219.0,70.3773,70.3773,70.2041,70.2041,167219.0
2016-11-04 09:50:00,76.99,77.14,76.9,76.99,231718.0,70.1949,70.3317,70.1129,70.1949,231718.0
2016-11-04 10:00:00,76.98,77.11,76.94,77.04,286972.0,70.1858,70.3044,70.1494,70.2405,286972.0
2016-11-04 10:10:00,77.04,77.09,76.9,77.02,110179.0,70.2405,70.2861,70.1129,70.2223,110179.0
2016-11-04 10:20:00,77.03,77.12,77.0,77.07,209409.0,70.2314,70.3135,70.2041,70.2679,209409.0
2016-11-04 10:30:00,77.06,77.16,77.03,77.16,141591.0,70.2588,70.3499,70.2314,70.3499,141591.0
2016-11-04 10:40:00,77.16,77.17,77.11,77.15,77595.0,70.3499,70.3591,70.3044,70.3408,77595.0
2016-11-04 10:50:00,77.15,77.24,77.11,77.16,122124.0,70.3408,70.4229,70.3044,70.3499,122124.0
2016-11-04 11:00:00,77.16,77.28,77.12,77.2,94019.0,70.3499,70.4593,70.3135,70.3864,94019.0
2016-11-04 11:10:00,77.2,77.31,77.17,77.29,154343.0,70.3864,70.4867,70.3591,70.4685,154343.0
2016-11-04 11:20:00,77.29,77.34,77.25,77.32,41897.0,70.4685,70.5141,70.432,70.4958,41897.0
2016-11-04 11:30:00,77.32,77.32,77.14,77.19,74435.0,70.4958,70.4958,70.3317,70.3773,74435.0
2016-11-04 11:40:00,77.18,77.24,77.17,77.21,92146.0,70.3682,70.4229,70.3591,70.3955,92146.0
2016-11-04 11:50:00,77.21,77.21,77.15,77.2,56218.0,70.3955,70.3955,70.3408,70.3864,56218.0
2016-11-04 12:00:00,77.2,77.27,77.19,77.27,64117.0,70.3864,70.4502,70.3773,70.4502,64117.0
2016-11-04 12:10:00,77.27,77.35,77.25,77.33,89083.0,70.4502,70.5232,70.432,70.5049,89083.0
2016-11-04 12:20:00,77.33,77.39,77.31,77.38,85109.0,70.5049,70.5596,70.4867,70.5505,85109.0
2016-11-04 12:30:00,77.38,77.39,77.33,77.33,47963.0,70.5505,70.5596,70.5049,70.5049,47963.0
2016-11-04 12:40:00,77.33,77.36,77.31,77.34,29153.0,70.5049,70.5323,70.4867,70.5141,29153.0
2016-11-04 12:50:00,77.34,77.34,77.27,77.32,62392.0,70.5141,70.5141,70.4502,70.4958,62392.0
2016-11-04 13:00:00,77.32,77.35,77.29,77.32,30000.0,70.4958,70.5232,70.4685,70.4958,30000.0
2016-11-04 13:10:00,77.33,77.34,77.3,77.31,37920.0,70.5049,70.5141,70.4776,70.4867,37920.0
2016-11-04 13:20:00,77.3,77.31,77.19,77.22,61008.0,70.4776,70.4867,70.3773,70.4046,61008.0
2016-11-04 13:30:00,77.22,77.28,77.2,77.26,58625.0,70.4046,70.4593,70.3864,70.4411,58625.0
2016-11-04 13:40:00,77.25,77.26,77.17,77.19,62693.0,70.432,70.4411,70.3591,70.3773,62693.0
2016-11-04 13:50:00,77.19,77.2,77.13,77.15,33567.0,70.3773,70.3864,70.3226,70.3408,33567.0
2016-11-04 14:00:00,77.15,77.16,77.07,77.08,34737.0,70.3408,70.3499,70.2679,70.277,34737.0
2016-11-04 14:10:00,77.06,77.14,77.05,77.09,49355.0,70.2588,70.3317,70.2496,70.2861,49355.0
2016-11-04 14:20:00,77.09,77.12,77.03,77.04,72755.0,70.2861,70.3135,70.2314,70.2405,72755.0
2016-11-04 14:30:00,77.04,77.04,76.91,76.95,69562.0,70.2405,70.2405,70.122,70.1585,69562.0
2016-11-04 14:40:00,76.95,76.99,76.89,76.9,148132.0,70.1585,70.1949,70.1038,70.1129,148132.0
2016-11-04 14:50:00,76.9,76.96,76.89,76.9,145436.0,70.1129,70.1676,70.1038,70.1129,145436.0
2016-11-04 15:00:00,76.9,76.9,76.78,76.78,175220.0,70.1129,70.1129,70.0035,70.0035,175220.0
2016-11-04 15:10:00,76.77,76.87,76.77,76.84,75888.0,69.9944,70.0855,69.9944,70.0582,75888.0
2016-11-04 15:20:00,76.84,76.85,76.8,76.81,83514.0,70.0582,70.0673,70.0217,70.0308,83514.0
2016-11-04 15:30:00,76.81,76.82,76.67,76.72,266729.0,70.0308,70.0399,69.9032,69.9488,266729.0
2016-11-04 15:40:00,76.72,76.74,76.62,76.69,316877.0,69.9488,69.967,69.8576,69.9214,316877.0
2016-11-04 15:50:00,76.68,76.75,76.61,76.72,2427424.0,69.9123,69.9761,69.8485,69.9488,2427424.0
2016-11-07 09:30:00,77.83,78.0,77.59,77.85,164871.0,70.9608,71.1158,70.742,70.979,164871.0
2016-11-07 09:40:00,77.85,77.88,77.8,77.8,114295.0,70.979,71.0064,70.9335,70.9335,114295.0
2016-11-07 09:50:00,77.81,77.86,77.77,77.82,124947.0,70.9426,70.9882,70.9061,70.9517,124947.0
2016-11-07 10:00:00,77.83,77.98,77.83,77.97,69832.0,70.9608,71.0976,70.9608,71.0885,69832.0
2016-11-07 10:10:00,77.97,77.98,77.91,77.94,64320.0,71.0885,71.0976,71.0337,71.0611,64320.0
2016-11-07 10:20:00,77.95,78.01,77.9,77.99,107567.0,71.0702,71.1249,71.0246,71.1067,107567.0
2016-11-07 10:30:00,78.0,78.09,77.94,78.07,63531.0,71.1158,71.1979,71.0611,71.1796,63531.0
2016-11-07 10:40:00,78.07,78.12,78.05,78.11,59453.0,71.1796,71.2252,71.1614,71.2161,59453.0
2016-11-07 10:50:00,78.11,78.19,78.07,78.17,135170.0,71.2161,71.289,71.1796,71.2708,135170.0
2016-11-07 11:00:00,78.17,78.26,78.16,78.25,142701.0,71.2708,71.3529,71.2617,71.3437,142701.0
2016-11-07 11:10:00,78.25,78.32,78.25,78.26,45279.0,71.3437,71.4076,71.3437,71.3529,45279.0
2016-11-07 11:20:00,78.26,78.29,78.23,78.27,49581.0,71.3529,71.3802,71.3255,71.362,49581.0
2016-11-07 11:30:00,78.27,78.34,78.26,78.33,51662.0,71.362,71.4258,71.3529,71.4167,51662.0
2016-11-07 11:40:00,78.33,78.42,78.32,78.38,115924.0,71.4167,71.4987,71.4076,71.4623,115924.0
2016-11-07 11:50:00,78.37,78.41,78.36,78.41,96649.0,71.4531,71.4896,71.444,71.4896,96649.0
2016-11-07 12:00:00,78.41,78.46,78.36,78.36,55784.0,71.4896,71.5352,71.444,71.444,55784.0
2016-11-07 12:10:00,78.36,78.4,78.33,78.35,66314.0,71.444,71.4805,71.4167,71.4349,66314.0
2016-11-07 12:20:00,78.35,78.37,78.32,78.34,118168.0,71.4349,71.4531,71.4076,71.4258,118168.0
2016-11-07 12:30:00,78.36,78.38,78.33,78.33,65389.0,71.444,71.4623,71.4167,71.4167,65389.0
2016-11-07 12:40:00,78.34,78.37,78.32,78.36,38375.0,71.4258,71.4531,71.4076,71.444,38375.0
2016-11-07 12:50:00,78.36,78.39,78.34,78.38,43783.0,71.444,71.4714,71.4258,71.4623,43783.0
2016-11-07 13:00:00,78.39,78.42,78.38,78.39,36122.0,71.4714,71.4987,71.4623,71.4714,36122.0
2016-11-07 13:10:00,78.39,78.39,78.35,78.37,33891.0,71.4714,71.4714,71.4349,71.4531,33891.0
2016-11-07 13:20:00,78.37,78.4,78.35,78.4,44159.0,71.4531,71.4805,71.4349,71.4805,44159.0
2016-11-07 13:30:00,78.4,78.47,78.4,78.41,66891.0,71.4805,71.5443,71.4805,71.4896,66891.0
2016-11-07 13:40:00,78.42,78.45,78.4,78.43,34965.0,71.4987,71.5261,71.4805,71.5079,34965.0
2016-11-07 13:50:00,78.44,78.5,78.43,78.47,37744.0,71.517,71.5717,71.5079,71.5443,37744.0
2016-11-07 14:00:00,78.47,78.48,78.44,78.45,40942.0,71.5443,71.5534,71.517,71.5261,40942.0
2016-11-07 14:10:00,78.45,78.48,78.41,78.46,138460.0,71.5261,71.5534,71.4896,71.5352,138460.0
2016-11-07 14:20:00,78.46,78.46,78.42,78.42,56094.0,71.5352,71.5352,71.4987,71.4987,56094.0
2016-11-07 14:30:00,78.41,78.43,78.37,78.38,56250.0,71.4896,71.5079,71.4531,71.4623,56250.0
2016-11-07 14:40:00,78.38,78.38,78.26,78.26,76435.0,71.4623,71.4623,71.3529,71.3529,76435.0
2016-11-07 14:50:00,78.26,78.34,78.25,78.33,85635.0,71.3529,71.4258,71.3437,71.4167,85635.0
2016-11-07 15:00:00,78.34,78.35,78.29,78.29,87419.0,71.4258,71.4349,71.3802,71.3802,87419.0
2016-11-07 15:10:00,78.29,78.36,78.29,78.34,81162.0,71.3802,71.444,71.3802,71.4258,81162.0
2016-11-07 15:20:00,78.34,78.36,78.29,78.31,180075.0,71.4258,71.444,71.3802,71.3984,180075.0
2016-11-07 15:30:00,78.31,78.31,78.23,78.29,329124.0,71.3984,71.3984,71.3255,71.3802,329124.0
2016-11-07 15:40:00,78.28,78.45,78.26,78.45,502170.0,71.3711,71.5261,71.3529,71.5261,502170.0
2016-11-07 15:50:00,78.45,78.51,78.41,78.48,1904162.0,71.5261,71.5808,71.4896,71.5534,1904162.0
2016-11-08 09:30:00,78.5,78.56,78.39,78.53,267941.0,71.5717,71.6264,71.4714,71.599,267941.0
2016-11-08 09:40:00,78.53,78.65,78.41,78.41,134791.0,71.599,71.7084,71.4896,71.4896,134791.0
2016-11-08 09:50:00,78.41,78.41,78.3,78.35,84379.0,71.4896,71.4896,71.3893,71.4349,84379.0
2016-11-08 10:00:00,78.35,78.41,78.34,78.34,45936.0,71.4349,71.4896,71.4258,71.4258,45936.0
2016-11-08 10:10:00,78.35,78.39,78.31,78.38,36469.0,71.4349,71.4714,71.3984,71.4623,36469.0
2016-11-08 10:20:00,78.38,78.46,78.38,78.41,33576.0,71.4623,71.5352,71.4623,71.4896,33576.0
2016-11-08 10:30:00,78.4,78.44,78.38,78.42,84028.0,71.4805,71.517,71.4623,71.4987,84028.0
2016-11-08 10:40:00,78.42,78.48,78.4,78.48,29516.0,71.4987,71.5534,71.4805,71.5534,29516.0
2016-11-08 10:50:00,78.47,78.48,78.43,78.48,21534.0,71.5443,71.5534,71.5079,71.5534,21534.0
2016-11-08 11:00:00,78.47,78.52,78.42,78.51,54554.0,71.5443,71.5899,71.4987,71.5808,54554.0
2016-11-08 11:10:00,78.51,78.71,78.5,78.68,73118.0,71.5808,71.7631,71.5717,71.7358,73118.0
2016-11-08 11:20:00,78.68,78.76,78.65,78.66,98445.0,71.7358,71.8087,71.7084,71.7176,98445.0
2016-11-08 11:30:00,78.65,78.81,78.64,78.81,113872.0,71.7084,71.8543,71.6993,71.8543,113872.0
2016-11-08 11:40:00,78.8,78.84,78.79,78.82,21377.0,71.8452,71.8817,71.8361,71.8634,21377.0
2016-11-08 11:50:00,78.82,78.94,78.82,78.94,44577.0,71.8634,71.9728,71.8634,71.9728,44577.0
2016-11-08 12:00:00,78.95,79.03,78.93,79.03,161291.0,71.982,72.0549,71.9637,72.0549,161291.0
2016-11-08 12:10:00,79.04,79.13,79.02,79.1,79887.0,72.064,72.1461,72.0458,72.1187,79887.0
2016-11-08 12:20:00,79.1,79.15,79.09,79.11,53114.0,72.1187,72.1643,72.1096,72.1278,53114.0
2016-11-08 12:30:00,79.12,79.12,79.04,79.05,58174.0,72.137,72.137,72.064,72.0731,58174.0
2016-11-08 12:40:00,79.06,79.08,79.02,79.07,38704.0,72.0822,72.1005,72.0458,72.0914,38704.0
2016-11-08 12:50:00,79.07,79.14,79.06,79.1,75716.0,72.0914,72.1552,72.0822,72.1187,75716.0
2016-11-08 13:00:00,79.1,79.11,78.91,78.94,76337.0,72.1187,72.1278,71.9455,71.9728,76337.0
2016-11-08 13:10:00,78.94,78.99,78.87,78.91,48731.0,71.9728,72.0184,71.909,71.9455,48731.0
2016-11-08 13:20:00,78.91,78.92,78.88,78.91,38043.0,71.9455,71.9546,71.9181,71.9455,38043.0
2016-11-08 13:30:00,78.92,78.96,78.89,78.92,60028.0,71.9546,71.9911,71.9273,71.9546,60028.0
2016-11-08 13:40:00,78.92,78.95,78.89,78.91,29869.0,71.9546,71.982,71.9273,71.9455,29869.0
2016-11-08 13:50:00,78.9,78.92,78.87,78.88,24316.0,71.9364,71.9546,71.909,71.9181,24316.0
2016-11-08 14:00:00,78.87,78.89,78.83,78.84,48588.0,71.909,71.9273,71.8725,71.8817,48588.0
2016-11-08 14:10:00,78.84,78.84,78.72,78.77,50190.0,71.8817,71.8817,71.7723,71.8178,50190.0
2016-11-08 14:20:00,78.77,78.84,78.76,78.81,60771.0,71.8178,71.8817,71.8087,71.8543,60771.0
2016-11-08 14:30:00,78.81,78.81,78.69,78.75,39586.0,71.8543,71.8543,71.7449,71.7996,39586.0
2016-11-08 14:40:00,78.75,78.77,78.64,78.7,65418.0,71.7996,71.8178,71.6993,71.754,65418.0
2016-11-08 14:50:00,78.71,78.82,78.71,78.8,115867.0,71.7631,71.8634,71.7631,71.8452,115867.0
2016-11-08 15:00:00,78.8,78.93,78.77,78.93,88963.0,71.8452,71.9637,71.8178,71.9637,88963.0
2016-11-08 15:10:00,78.93,78.97,78.86,78.9,69200.0,71.9637,72.0002,71.8999,71.9364,69200.0
2016-11-08 15:20:00,78.9,78.94,78.89,78.94,122821.0,71.9364,71.9728,71.9273,71.9728,122821.0
2016-11-08 15:30:00,78.94,79.05,78.93,79.03,168731.0,71.9728,72.0731,71.9637,72.0549,168731.0
2016-11-08 15:40:00,79.02,79.04,78.97,78.97,289447.0,72.0458,72.064,72.0002,72.0002,289447.0
2016-11-08 15:50:00,78.97,78.99,78.8,78.84,1139213.0,72.0002,72.0184,71.8452,71.8817,1139213.0
2016-11-09 09:30:00,77.17,77.66,76.98,77.31,843328.0,70.3591,70.8058,70.1858,70.4867,843328.0
2016-11-09 09:40:00,77.33,77.99,77.2,77.94,1083453.0,70.5049,71.1067,70.3864,71.0611,1083453.0
2016-11-09 09:50:00,77.94,78.18,77.86,78.04,756950.0,71.0611,71.2799,70.9882,71.1523,756950.0
2016-11-09 10:00:00,78.05,78.05,77.75,77.76,595449.0,71.1614,71.1614,70.8879,70.897,595449.0
2016-11-09 10:10:00,77.76,77.85,77.59,77.63,598470.0,70.897,70.979,70.742,70.7785,598470.0
2016-11-09 10:20:00,77.62,77.78,77.58,77.77,315642.0,70.7693,70.9152,70.7329,70.9061,315642.0
2016-11-09 10:30:00,77.76,77.81,77.62,77.65,281105.0,70.897,70.9426,70.7693,70.7967,281105.0
2016-11-09 10:40:00,77.64,77.76,77.6,77.65,301033.0,70.7876,70.897,70.7511,70.7967,301033.0
2016-11-09 10:50:00,77.66,77.86,77.65,77.74,219817.0,70.8058,70.9882,70.7967,70.8787,219817.0
2016-11-09 11:00:00,77.74,77.97,77.74,77.91,291164.0,70.8787,71.0885,70.8787,71.0337,291164.0
2016-11-09 11:10:00,77.91,78.1,77.91,78.08,229827.0,71.0337,71.207,71.0337,71.1887,229827.0
2016-11-09 11:20:00,78.07,78.27,78.05,78.26,152394.0,71.1796,71.362,71.1614,71.3529,152394.0
2016-11-09 11:30:00,78.27,78.58,78.27,78.54,199601.0,71.362,71.6446,71.362,71.6081,199601.0
2016-11-09 11:40:00,78.55,78.72,78.41,78.72,359929.0,71.6173,71.7723,71.4896,71.7723,359929.0
2016-11-09 11:50:00,78.72,78.83,78.54,78.58,385660.0,71.7723,71.8725,71.6081,71.6446,385660.0
2016-11-09 12:00:00,78.59,78.66,78.37,78.39,117588.0,71.6537,71.7176,71.4531,71.4714,117588.0
2016-11-09 12:10:00,78.38,78.57,78.31,78.53,116815.0,71.4623,71.6355,71.3984,71.599,116815.0
2016-11-09 12:20:00,78.54,78.59,78.45,78.52,223933.0,71.6081,71.6537,71.5261,71.5899,223933.0
2016-11-09 12:30:00,78.52,78.67,78.46,78.53,201884.0,71.5899,71.7267,71.5352,71.599,201884.0
2016-11-09 12:40:00,78.55,78.62,78.47,78.53,139325.0,71.6173,71.6811,71.5443,71.599,139325.0
2016-11-09 12:50:00,78.52,78.69,78.52,78.67,162519.0,71.5899,71.7449,71.5899,71.7267,162519.0
2016-11-09 13:00:00,78.67,78.75,78.58,78.67,211923.0,71.7267,71.7996,71.6446,71.7267,211923.0
2016-11-09 13:10:00,78.67,78.79,78.61,78.66,90120.0,71.7267,71.8361,71.672,71.7176,90120.0
2016-11-09 13:20:00,78.66,78.66,78.39,78.49,225760.0,71.7176,71.7176,71.4714,71.5626,225760.0
2016-11-09 13:30:00,78.49,78.58,78.43,78.56,131153.0,71.5626,71.6446,71.5079,71.6264,131153.0
2016-11-09 13:40:00,78.56,78.7,78.54,78.68,91695.0,71.6264,71.754,71.6081,71.7358,91695.0
2016-11-09 13:50:00,78.68,78.69,78.54,78.55,106385.0,71.7358,71.7449,71.6081,71.6173,106385.0
2016-11-09 14:00:00,78.55,78.64,78.52,78.6,84027.0,71.6173,71.6993,71.5899,71.6628,84027.0
2016-11-09 14:10:00,78.6,78.76,78.6,78.69,163051.0,71.6628,71.8087,71.6628,71.7449,163051.0
2016-11-09 14:20:00,78.7,78.8,78.67,78.76,154649.0,71.754,71.8452,71.7267,71.8087,154649.0
2016-11-09 14:30:00,78.76,78.99,78.75,78.99,149552.0,71.8087,72.0184,71.7996,72.0184,149552.0
2016-11-09 14:40:00,78.99,79.04,78.9,78.94,154596.0,72.0184,72.064,71.9364,71.9728,154596.0
2016-11-09 14:50:00,78.95,78.95,78.82,78.87,160880.0,71.982,71.982,71.8634,71.909,160880.0
2016-11-09 15:00:00,78.87,79.0,78.86,78.97,112674.0,71.909,72.0275,71.8999,72.0002,112674.0
2016-11-09 15:10:00,78.97,79.09,78.97,79.09,182051.0,72.0002,72.1096,72.0002,72.1096,182051.0
2016-11-09 15:20:00,79.1,79.12,79.02,79.04,293682.0,72.1187,72.137,72.0458,72.064,293682.0
2016-11-09 15:30:00,79.04,79.05,78.92,78.95,309210.0,72.064,72.0731,71.9546,71.982,309210.0
2016-11-09 15:40:00,78.94,78.99,78.85,78.93,305626.0,71.9728,72.0184,71.8908,71.9637,305626.0
2016-11-09 15:50:00,78.94,79.04,78.91,78.98,525141.0,71.9728,72.064,71.9455,72.0093,525141.0
2016-11-10 09:30:00,79.29,79.93,79.29,79.92,724040.0,72.2919,72.8755,72.2919,72.8663,724040.0
2016-11-10 09:40:00,79.92,80.11,79.87,80.1,430566.0,72.8663,73.0396,72.8208,73.0305,430566.0
2016-11-10 09:50:00,80.1,80.15,79.91,79.98,425136.0,73.0305,73.076,72.8572,72.921,425136.0
2016-11-10 10:00:00,79.97,80.02,79.68,79.69,477612.0,72.9119,72.9575,72.6475,72.6566,477612.0
2016-11-10 10:10:00,79.7,79.7,79.37,79.4,554280.0,72.6658,72.6658,72.3649,72.3922,554280.0
2016-11-10 10:20:00,79.41,79.53,78.96,78.97,658544.0,72.4014,72.5108,71.9911,72.0002,658544.0
2016-11-10 10:30:00,78.97,79.29,78.68,78.69,2300221.0,72.0002,72.2919,71.7358,71.7449,2300221.0
2016-11-10 10:40:00,78.7,79.37,78.67,79.26,1494795.0,71.754,72.3649,71.7267,72.2646,1494795.0
2016-11-10 10:50:00,79.27,79.35,78.91,78.93,721755.0,72.2737,72.3467,71.9455,71.9637,721755.0
2016-11-10 11:00:00,78.92,79.19,78.83,79.1,510481.0,71.9546,72.2008,71.8725,72.1187,510481.0
2016-11-10 11:10:00,79.09,79.25,79.01,79.17,363499.0,72.1096,72.2555,72.0367,72.1825,363499.0
2016-11-10 11:20:00,79.16,79.48,79.16,79.34,273293.0,72.1734,72.4652,72.1734,72.3375,273293.0
2016-11-10 11:30:00,79.36,79.39,79.17,79.23,350080.0,72.3558,72.3831,72.1825,72.2372,350080.0
2016-11-10 11:40:00,79.24,79.49,79.21,79.32,264457.0,72.2464,72.4743,72.219,72.3193,264457.0
2016-11-10 11:50:00,79.33,79.35,79.05,79.12,245096.0,72.3284,72.3467,72.0731,72.137,245096.0
2016-11-10 12:00:00,79.12,79.32,79.09,79.17,228039.0,72.137,72.3193,72.1096,72.1825,228039.0
2016-11-10 12:10:00,79.16,79.29,79.14,79.15,324063.0,72.1734,72.2919,72.1552,72.1643,324063.0
2016-11-10 12:20:00,79.14,79.17,79.04,79.11,221839.0,72.1552,72.1825,72.064,72.1278,221839.0
2016-11-10 12:30:00,79.11,79.2,79.08,79.09,190369.0,72.1278,72.2099,72.1005,72.1096,190369.0
2016-11-10 12:40:00,79.07,79.11,78.92,79.06,148937.0,72.0914,72.1278,71.9546,72.0822,148937.0
2016-11-10 12:50:00,79.06,79.32,79.04,79.3,177425.0,72.0822,72.3193,72.064,72.3011,177425.0
2016-11-10 13:00:00,79.31,79.51,79.23,79.51,113691.0,72.3102,72.4925,72.2372,72.4925,113691.0
2016-11-10 13:10:00,79.51,79.54,79.38,79.48,164537.0,72.4925,72.5199,72.374,72.4652,164537.0
2016-11-10 13:20:00,79.47,79.6,79.37,79.45,323655.0,72.4561,72.5746,72.3649,72.4378,323655.0
2016-11-10 13:30:00,79.48,79.59,79.45,79.54,342727.0,72.4652,72.5655,72.4378,72.5199,342727.0
2016-11-10 13:40:00,79.55,79.85,79.54,79.82,228679.0,72.529,72.8025,72.5199,72.7752,228679.0
2016-11-10 13:50:00,79.83,79.87,79.66,79.69,205633.0,72.7843,72.8208,72.6293,72.6566,205633.0
2016-11-10 14:00:00,79.69,79.78,79.6,79.66,215879.0,72.6566,72.7387,72.5746,72.6293,215879.0
2016-11-10 14:10:00,79.66,79.72,79.49,79.53,534717.0,72.6293,72.684,72.4743,72.5108,534717.0
2016-11-10 14:20:00,79.54,79.62,79.48,79.57,140312.0,72.5199,72.5928,72.4652,72.5472,140312.0
2016-11-10 14:30:00,79.58,79.6,79.42,79.49,211400.0,72.5564,72.5746,72.4105,72.4743,211400.0
2016-11-10 14:40:00,79.5,79.62,79.42,79.54,118883.0,72.4834,72.5928,72.4105,72.5199,118883.0
2016-11-10 14:50:00,79.55,79.6,79.47,79.57,159276.0,72.529,72.5746,72.4561,72.5472,159276.0
2016-11-10 15:00:00,79.57,79.6,79.41,79.45,156395.0,72.5472,72.5746,72.4014,72.4378,156395.0
2016-11-10 15:10:00,79.45,79.47,79.39,79.44,149543.0,72.4378,72.4561,72.3831,72.4287,149543.0
2016-11-10 15:20:00,79.43,79.49,79.32,79.39,540005.0,72.4196,72.4743,72.3193,72.3831,540005.0
2016-11-10 15:30:00,79.38,79.38,79.21,79.28,389880.0,72.374,72.374,72.219,72.2828,389880.0
2016-11-10 15:40:00,79.27,79.3,79.15,79.27,354410.0,72.2737,72.3011,72.1643,72.2737,354410.0
2016-11-10 15:50:00,79.28,79.32,79.22,79.27,559323.0,72.2828,72.3193,72.2281,72.2737,559323.0
2016-11-11 09:30:00,78.97,79.27,78.92,79.11,370931.0,72.0002,72.2737,71.9546,72.1278,370931.0
2016-11-11 09:40:00,79.12,79.44,79.09,79.38,602086.0,72.137,72.4287,72.1096,72.374,602086.0
2016-11-11 09:50:00,79.39,79.51,79.19,79.33,282151.0,72.3831,72.4925,72.2008,72.3284,282151.0
2016-11-11 10:00:00,79.33,79.49,79.28,79.38,460855.0,72.3284,72.4743,72.2828,72.374,460855.0
2016-11-11 10:10:00,79.38,79.62,79.37,79.42,220317.0,72.374,72.5928,72.3649,72.4105,220317.0
2016-11-11 10:20:00,79.42,79.49,79.26,79.3,172118.0,72.4105,72.4743,72.2646,72.3011,172118.0
2016-11-11 10:30:00,79.31,79.4,79.25,79.36,168072.0,72.3102,72.3922,72.2555,72.3558,168072.0
2016-11-11 10:40:00,79.35,79.47,79.28,79.39,172727.0,72.3467,72.4561,72.2828,72.3831,172727.0
2016-11-11 10:50:00,79.38,79.47,79.3,79.41,170588.0,72.374,72.4561,72.3011,72.4014,170588.0
2016-11-11 11:00:00,79.39,79.47,79.33,79.45,102806.0,72.3831,72.4561,72.3284,72.4378,102806.0
2016-11-11 11:10:00,79.46,79.46,79.27,79.34,112679.0,72.4469,72.4469,72.2737,72.3375,112679.0
2016-11-11 11:20:00,79.34,79.34,79.21,79.24,129606.0,72.3375,72.3375,72.219,72.2464,129606.0
2016-11-11 11:30:00,79.24,79.36,79.24,79.34,112024.0,72.2464,72.3558,72.2464,72.3375,112024.0
2016-11-11 11:40:00,79.35,79.37,79.17,79.19,163562.0,72.3467,72.3649,72.1825,72.2008,163562.0
2016-11-11 11:50:00,79.19,79.42,79.19,79.35,58900.0,72.2008,72.4105,72.2008,72.3467,58900.0
2016-11-11 12:00:00,79.35,79.5,79.34,79.5,98141.0,72.3467,72.4834,72.3375,72.4834,98141.0
2016-11-11 12:10:00,79.51,79.6,79.48,79.53,68748.0,72.4925,72.5746,72.4652,72.5108,68748.0
2016-11-11 12:20:00,79.54,79.58,79.48,79.55,47501.0,72.5199,72.5564,72.4652,72.529,47501.0
2016-11-11 12:30:00,79.55,79.65,79.55,79.62,126587.0,72.529,72.6202,72.529,72.5928,126587.0
2016-11-11 12:40:00,79.63,79.69,79.53,79.53,92048.0,72.6019,72.6566,72.5108,72.5108,92048.0
2016-11-11 12:50:00,79.52,79.52,79.41,79.45,46752.0,72.5016,72.5016,72.4014,72.4378,46752.0
2016-11-11 13:00:00,79.45,79.54,79.44,79.53,39917.0,72.4378,72.5199,72.4287,72.5108,39917.0
2016-11-11 13:10:00,79.53,79.63,79.49,79.52,39406.0,72.5108,72.6019,72.4743,72.5016,39406.0
2016-11-11 13:20:00,79.52,79.6,79.51,79.58,35241.0,72.5016,72.5746,72.4925,72.5564,35241.0
2016-11-11 13:30:00,79.58,79.63,79.55,79.55,199819.0,72.5564,72.6019,72.529,72.529,199819.0
2016-11-11 13:40:00,79.54,79.6,79.54,79.6,72076.0,72.5199,72.5746,72.5199,72.5746,72076.0
2016-11-11 13:50:00,79.61,79.63,79.51,79.52,46241.0,72.5837,72.6019,72.4925,72.5016,46241.0
2016-11-11 14:00:00,79.52,79.6,79.47,79.58,56285.0,72.5016,72.5746,72.4561,72.5564,56285.0
2016-11-11 14:10:00,79.58,79.66,79.55,79.66,32167.0,72.5564,72.6293,72.529,72.6293,32167.0
2016-11-11 14:20:00,79.65,79.67,79.57,79.57,68696.0,72.6202,72.6384,72.5472,72.5472,68696.0
2016-11-11 14:30:00,79.57,79.6,79.48,79.51,53307.0,72.5472,72.5746,72.4652,72.4925,53307.0
2016-11-11 14:40:00,79.5,79.59,79.5,79.53,44173.0,72.4834,72.5655,72.4834,72.5108,44173.0
2016-11-11 14:50:00,79.53,79.6,79.51,79.53,47702.0,72.5108,72.5746,72.4925,72.5108,47702.0
2016-11-11 15:00:00,79.52,79.62,79.51,79.62,57531.0,72.5016,72.5928,72.4925,72.5928,57531.0
2016-11-11 15:10:00,79.63,79.69,79.62,79.64,107728.0,72.6019,72.6566,72.5928,72.6111,107728.0
2016-11-11 15:20:00,79.65,79.69,79.63,79.65,59220.0,72.6202,72.6566,72.6019,72.6202,59220.0
2016-11-11 15:30:00,79.65,79.71,79.63,79.65,102977.0,72.6202,72.6749,72.6019,72.6202,102977.0
2016-11-11 15:40:00,79.65,79.78,79.63,79.74,208443.0,72.6202,72.7387,72.6019,72.7022,208443.0
2016-11-11 15:50:00,79.75,79.83,79.72,79.74,443728.0,72.7113,72.7843,72.684,72.7022,443728.0
2016-11-14 09:30:00,80.09,80.28,80.0,80.07,430568.0,73.0213,73.1946,72.9393,73.0031,430568.0
2016-11-14 09:40:00,80.07,80.23,79.98,80.09,585747.0,73.0031,73.149,72.921,73.0213,585747.0
2016-11-14 09:50:00,80.09,80.2,80.02,80.04,223662.0,73.0213,73.1216,72.9575,72.9758,223662.0
2016-11-14 10:00:00,80.05,80.19,79.95,80.14,186902.0,72.9849,73.1125,72.8937,73.0669,186902.0
2016-11-14 10:10:00,80.13,80.33,80.13,80.29,176476.0,73.0578,73.2402,73.0578,73.2037,176476.0
2016-11-14 10:20:00,80.3,80.33,80.15,80.16,347967.0,73.2128,73.2402,73.076,73.0852,347967.0
2016-11-14 10:30:00,80.17,80.2,80.05,80.12,235426.0,73.0943,73.1216,72.9849,73.0487,235426.0
2016-11-14 10:40:00,80.12,80.14,80.06,80.09,159936.0,73.0487,73.0669,72.994,73.0213,159936.0
2016-11-14 10:50:00,80.09,80.15,80.0,80.01,198476.0,73.0213,73.076,72.9393,72.9484,198476.0
2016-11-14 11:00:00,80.01,80.03,79.94,80.01,153316.0,72.9484,72.9666,72.8846,72.9484,153316.0
2016-11-14 11:10:00,80.01,80.16,79.95,80.13,211243.0,72.9484,73.0852,72.8937,73.0578,211243.0
2016-11-14 11:20:00,80.13,80.15,80.01,80.01,84533.0,73.0578,73.076,72.9484,72.9484,84533.0
2016-11-14 11:30:00,80.0,80.11,79.98,80.05,93031.0,72.9393,73.0396,72.921,72.9849,93031.0
2016-11-14 11:40:00,80.06,80.14,79.99,80.13,65759.0,72.994,73.0669,72.9302,73.0578,65759.0
2016-11-14 11:50:00,80.14,80.19,79.98,80.0,88154.0,73.0669,73.1125,72.921,72.9393,88154.0
2016-11-14 12:00:00,80.0,80.05,79.89,79.89,51373.0,72.9393,72.9849,72.839,72.839,51373.0
2016-11-14 12:10:00,79.9,79.9,79.77,79.81,66567.0,72.8481,72.8481,72.7296,72.7661,66567.0
2016-11-14 12:20:00,79.78,79.79,79.66,79.69,52817.0,72.7387,72.7478,72.6293,72.6566,52817.0
2016-11-14 12:30:00,79.69,79.78,79.64,79.78,73134.0,72.6566,72.7387,72.6111,72.7387,73134.0
2016-11-14 12:40:00,79.79,79.85,79.72,79.76,71659.0,72.7478,72.8025,72.684,72.7205,71659.0
2016-11-14 12:50:00,79.76,79.86,79.73,79.83,72205.0,72.7205,72.8116,72.6931,72.7843,72205.0
2016-11-14 13:00:00,79.85,79.94,79.82,79.94,45586.0,72.8025,72.8846,72.7752,72.8846,45586.0
2016-11-14 13:10:00,79.94,80.0,79.91,79.95,69753.0,72.8846,72.9393,72.8572,72.8937,69753.0
2016-11-14 13:20:00,79.95,79.96,79.84,79.91,59287.0,72.8937,72.9028,72.7934,72.8572,59287.0
2016-11-14 13:30:00,79.92,80.08,79.92,80.06,131533.0,72.8663,73.0122,72.8663,72.994,131533.0
2016-11-14 13:40:00,80.06,80.06,79.86,79.9,58267.0,72.994,72.994,72.8116,72.8481,58267.0
2016-11-14 13:50:00,79.91,79.95,79.84,79.88,43571.0,72.8572,72.8937,72.7934,72.8299,43571.0
2016-11-14 14:00:00,79.87,79.96,79.87,79.95,50527.0,72.8208,72.9028,72.8208,72.8937,50527.0
2016-11-14 14:10:00,79.94,80.02,79.93,79.96,45877.0,72.8846,72.9575,72.8755,72.9028,45877.0
2016-11-14 14:20:00,79.95,80.0,79.91,79.95,46951.0,72.8937,72.9393,72.8572,72.8937,46951.0
2016-11-14 14:30:00,79.95,79.99,79.88,79.88,62669.0,72.8937,72.9302,72.8299,72.8299,62669.0
2016-11-14 14:40:00,79.87,79.94,79.8,79.94,85299.0,72.8208,72.8846,72.7569,72.8846,85299.0
2016-11-14 14:50:00,79.93,80.03,79.9,80.02,105733.0,72.8755,72.9666,72.8481,72.9575,105733.0
2016-11-14 15:00:00,80.02,80.04,79.93,79.95,61582.0,72.9575,72.9758,72.8755,72.8937,61582.0
2016-11-14 15:10:00,79.95,79.98,79.89,79.92,101225.0,72.8937,72.921,72.839,72.8663,101225.0
2016-11-14 15:20:00,79.92,79.92,79.83,79.85,253081.0,72.8663,72.8663,72.7843,72.8025,253081.0
2016-11-14 15:30:00,79.85,79.9,79.81,79.81,141382.0,72.8025,72.8481,72.7661,72.7661,141382.0
2016-11-14 15:40:00,79.8,79.8,79.63,79.69,183162.0,72.7569,72.7569,72.6019,72.6566,183162.0
2016-11-14 15:50:00,79.68,79.74,79.66,79.72,360473.0,72.6475,72.7022,72.6293,72.684,360473.0
2016-11-15 09:30:00,80.01,80.01,79.62,79.94,289631.0,72.9484,72.9484,72.5928,72.8846,289631.0
2016-11-15 09:40:00,79.94,79.96,79.71,79.76,325101.0,72.8846,72.9028,72.6749,72.7205,325101.0
2016-11-15 09:50:00,79.76,79.9,79.76,79.88,172168.0,72.7205,72.8481,72.7205,72.8299,172168.0
2016-11-15 10:00:00,79.88,80.03,79.87,80.01,189218.0,72.8299,72.9666,72.8208,72.9484,189218.0
2016-11-15 10:10:00,80.01,80.15,79.99,80.09,143726.0,72.9484,73.076,72.9302,73.0213,143726.0
2016-11-15 10:20:00,80.11,80.14,80.04,80.1,67118.0,73.0396,73.0669,72.9758,73.0305,67118.0
2016-11-15 10:30:00,80.11,80.14,80.01,80.04,117486.0,73.0396,73.0669,72.9484,72.9758,117486.0
2016-11-15 10:40:00,80.04,80.08,79.99,80.04,45330.0,72.9758,73.0122,72.9302,72.9758,45330.0
2016-11-15 10:50:00,80.04,80.05,79.91,79.98,97689.0,72.9758,72.9849,72.8572,72.921,97689.0
2016-11-15 11:00:00,79.99,80.02,79.96,79.98,57042.0,72.9302,72.9575,72.9028,72.921,57042.0
2016-11-15 11:10:00,79.99,79.99,79.87,79.91,115115.0,72.9302,72.9302,72.8208,72.8572,115115.0
2016-11-15 11:20:00,79.92,79.95,79.88,79.9,90444.0,72.8663,72.8937,72.8299,72.8481,90444.0
2016-11-15 11:30:00,79.91,79.93,79.87,79.87,88523.0,72.8572,72.8755,72.8208,72.8208,88523.0
2016-11-15 11:40:00,79.87,79.9,79.78,79.82,76590.0,72.8208,72.8481,72.7387,72.7752,76590.0
2016-11-15 11:50:00,79.82,79.88,79.78,79.87,66106.0,72.7752,72.8299,72.7387,72.8208,66106.0
2016-11-15 12:00:00,79.87,79.94,79.82,79.93,75111.0,72.8208,72.8846,72.7752,72.8755,75111.0
2016-11-15 12:10:00,79.93,79.95,79.86,79.9,65795.0,72.8755,72.8937,72.8116,72.8481,65795.0
2016-11-15 12:20:00,79.91,79.91,79.84,79.84,51929.0,72.8572,72.8572,72.7934,72.7934,51929.0
2016-11-15 12:30:00,79.85,79.87,79.81,79.86,39540.0,72.8025,72.8208,72.7661,72.8116,39540.0
2016-11-15 12:40:00,79.86,79.86,79.73,79.77,127902.0,72.8116,72.8116,72.6931,72.7296,127902.0
2016-11-15 12:50:00,79.76,79.76,79.71,79.71,66272.0,72.7205,72.7205,72.6749,72.6749,66272.0
2016-11-15 13:00:00,79.71,79.86,79.71,79.84,356439.0,72.6749,72.8116,72.6749,72.7934,356439.0
2016-11-15 13:10:00,79.83,79.85,79.81,79.82,39571.0,72.7843,72.8025,72.7661,72.7752,39571.0
2016-11-15 13:20:00,79.82,79.86,79.8,79.81,159084.0,72.7752,72.8116,72.7569,72.7661,159084.0
2016-11-15 13:30:00,79.8,79.92,79.8,79.9,98052.0,72.7569,72.8663,72.7569,72.8481,98052.0
2016-11-15 13:40:00,79.88,79.91,79.87,79.88,106012.0,72.8299,72.8572,72.8208,72.8299,106012.0
2016-11-15 13:50:00,79.89,79.92,79.87,79.88,130687.0,72.839,72.8663,72.8208,72.8299,130687.0
2016-11-15 14:00:00,79.89,79.93,79.86,79.89,55120.0,72.839,72.8755,72.8116,72.839,55120.0
2016-11-15 14:10:00,79.88,79.95,79.87,79.91,40583.0,72.8299,72.8937,72.8208,72.8572,40583.0
2016-11-15 14:20:00,79.91,79.93,79.85,79.88,66637.0,72.8572,72.8755,72.8025,72.8299,66637.0
2016-11-15 14:30:00,79.89,79.96,79.89,79.94,148797.0,72.839,72.9028,72.839,72.8846,148797.0
2016-11-15 14:40:00,79.94,80.0,79.91,79.94,211979.0,72.8846,72.9393,72.8572,72.8846,211979.0
2016-11-15 14:50:00,79.95,80.03,79.92,80.02,145498.0,72.8937,72.9666,72.8663,72.9575,145498.0
2016-11-15 15:00:00,80.01,80.05,79.95,79.95,111108.0,72.9484,72.9849,72.8937,72.8937,111108.0
2016-11-15 15:10:00,79.95,80.03,79.93,79.97,192992.0,72.8937,72.9666,72.8755,72.9119,192992.0
2016-11-15 15:20:00,79.96,80.05,79.96,80.02,92975.0,72.9028,72.9849,72.9028,72.9575,92975.0
2016-11-15 15:30:00,80.02,80.04,79.96,80.01,92414.0,72.9575,72.9758,72.9028,72.9484,92414.0
2016-11-15 15:40:00,80.01,80.05,79.99,79.99,295029.0,72.9484,72.9849,72.9302,72.9302,295029.0
2016-11-15 15:50:00,79.99,80.03,79.96,80.02,720608.0,72.9302,72.9666,72.9028,72.9575,720608.0
2016-11-16 09:30:00,79.87,80.06,79.76,80.03,243650.0,72.8208,72.994,72.7205,72.9666,243650.0
2016-11-16 09:40:00,80.02,80.28,80.02,80.26,972589.0,72.9575,73.1946,72.9575,73.1763,972589.0
2016-11-16 09:50:00,80.25,80.36,80.18,80.2,142708.0,73.1672,73.2675,73.1034,73.1216,142708.0
2016-11-16 10:00:00,80.2,80.26,80.15,80.19,126531.0,73.1216,73.1763,73.076,73.1125,126531.0
2016-11-16 10:10:00,80.19,80.27,80.19,80.24,74189.0,73.1125,73.1855,73.1125,73.1581,74189.0
2016-11-16 10:20:00,80.24,80.36,80.21,80.3,171387.0,73.1581,73.2675,73.1308,73.2128,171387.0
2016-11-16 10:30:00,80.3,80.43,80.29,80.36,81071.0,73.2128,73.3313,73.2037,73.2675,81071.0
2016-11-16 10:40:00,80.36,80.43,80.32,80.38,67078.0,73.2675,73.3313,73.231,73.2857,67078.0
2016-11-16 10:50:00,80.38,80.39,80.33,80.37,52873.0,73.2857,73.2949,73.2402,73.2766,52873.0
2016-11-16 11:00:00,80.38,80.4,80.26,80.33,71881.0,73.2857,73.304,73.1763,73.2402,71881.0
2016-11-16 11:10:00,80.32,80.32,80.26,80.26,59440.0,73.231,73.231,73.1763,73.1763,59440.0
2016-11-16 11:20:00,80.26,80.29,80.21,80.29,23759.0,73.1763,73.2037,73.1308,73.2037,23759.0
2016-11-16 11:30:00,80.3,80.34,80.27,80.28,48819.0,73.2128,73.2493,73.1855,73.1946,48819.0
2016-11-16 11:40:00,80.29,80.33,80.19,80.26,82684.0,73.2037,73.2402,73.1125,73.1763,82684.0
2016-11-16 11:50:00,80.27,80.28,80.21,80.27,32832.0,73.1855,73.1946,73.1308,73.1855,32832.0
2016-11-16 12:00:00,80.27,80.27,80.21,80.24,33642.0,73.1855,73.1855,73.1308,73.1581,33642.0
2016-11-16 12:10:00,80.25,80.27,80.16,80.17,25836.0,73.1672,73.1855,73.0852,73.0943,25836.0
2016-11-16 12:20:00,80.17,80.22,80.16,80.2,95686.0,73.0943,73.1399,73.0852,73.1216,95686.0
2016-11-16 12:30:00,80.2,80.26,80.2,80.24,36988.0,73.1216,73.1763,73.1216,73.1581,36988.0
2016-11-16 12:40:00,80.22,80.27,80.16,80.18,27501.0,73.1399,73.1855,73.0852,73.1034,27501.0
2016-11-16 12:50:00,80.19,80.27,80.18,80.25,22615.0,73.1125,73.1855,73.1034,73.1672,22615.0
2016-11-16 13:00:00,80.28,80.3,80.22,80.25,23118.0,73.1946,73.2128,73.1399,73.1672,23118.0
2016-11-16 13:10:00,80.25,80.3,80.23,80.26,19661.0,73.1672,73.2128,73.149,73.1763,19661.0
2016-11-16 13:20:00,80.25,80.28,80.23,80.28,27504.0,73.1672,73.1946,73.149,73.1946,27504.0
2016-11-16 13:30:00,80.28,80.31,80.25,80.31,51072.0,73.1946,73.2219,73.1672,73.2219,51072.0
2016-11-16 13:40:00,80.3,80.31,80.26,80.28,32541.0,73.2128,73.2219,73.1763,73.1946,32541.0
2016-11-16 13:50:00,80.28,80.32,80.27,80.29,34365.0,73.1946,73.231,73.1855,73.2037,34365.0
2016-11-16 14:00:00,80.28,80.34,80.27,80.32,22245.0,73.1946,73.2493,73.1855,73.231,22245.0
2016-11-16 14:10:00,80.32,80.33,80.28,80.32,37250.0,73.231,73.2402,73.1946,73.231,37250.0
2016-11-16 14:20:00,80.31,80.34,80.28,80.32,28178.0,73.2219,73.2493,73.1946,73.231,28178.0
2016-11-16 14:30:00,80.32,80.37,80.3,80.37,40861.0,73.231,73.2766,73.2128,73.2766,40861.0
2016-11-16 14:40:00,80.37,80.41,80.35,80.37,27666.0,73.2766,73.3131,73.2584,73.2766,27666.0
2016-11-16 14:50:00,80.38,80.43,80.36,80.39,40126.0,73.2857,73.3313,73.2675,73.2949,40126.0
2016-11-16 15:00:00,80.39,80.45,80.39,80.42,49311.0,73.2949,73.3496,73.2949,73.3222,49311.0
2016-11-16 15:10:00,80.42,80.46,80.39,80.45,62921.0,73.3222,73.3587,73.2949,73.3496,62921.0
2016-11-16 15:20:00,80.45,80.45,80.39,80.41,67277.0,73.3496,73.3496,73.2949,73.3131,67277.0
2016-11-16 15:30:00,80.42,80.45,80.41,80.44,105713.0,73.3222,73.3496,73.3131,73.3405,105713.0
2016-11-16 15:40:00,80.44,80.48,80.4,80.4,216156.0,73.3405,73.3769,73.304,73.304,216156.0
2016-11-16 15:50:00,80.4,80.46,80.36,80.45,350518.0,73.304,73.3587,73.2675,73.3496,350518.0
2016-11-17 09:30:00,80.55,80.72,80.39,80.69,200989.0,73.4407,73.5957,73.2949,73.5684,200989.0
2016-11-17 09:40:00,80.7,80.77,80.63,80.73,176908.0,73.5775,73.6413,73.5137,73.6049,176908.0
2016-11-17 09:50:00,80.74,80.89,80.73,80.83,186997.0,73.614,73.7507,73.6049,73.696,186997.0
2016-11-17 10:00:00,80.84,80.87,80.8,80.86,131583.0,73.7051,73.7325,73.6687,73.7234,131583.0
2016-11-17 10:10:00,80.86,80.88,80.71,80.78,80264.0,73.7234,73.7416,73.5866,73.6504,80264.0
2016-11-17 10:20:00,80.77,80.81,80.74,80.77,127688.0,73.6413,73.6778,73.614,73.6413,127688.0
2016-11-17 10:30:00,80.78,80.78,80.66,80.77,80326.0,73.6504,73.6504,73.541,73.6413,80326.0
2016-11-17 10:40:00,80.76,80.8,80.71,80.79,68583.0,73.6322,73.6687,73.5866,73.6596,68583.0
2016-11-17 10:50:00,80.79,80.85,80.77,80.77,101339.0,73.6596,73.7143,73.6413,73.6413,101339.0
2016-11-17 11:00:00,80.77,80.82,80.73,80.8,48848.0,73.6413,73.6869,73.6049,73.6687,48848.0
2016-11-17 11:10:00,80.81,80.87,80.81,80.85,61710.0,73.6778,73.7325,73.6778,73.7143,61710.0
2016-11-17 11:20:00,80.85,80.9,80.84,80.88,77859.0,73.7143,73.7599,73.7051,73.7416,77859.0
2016-11-17 11:30:00,80.89,81.0,80.86,81.0,71926.0,73.7507,73.851,73.7234,73.851,71926.0
2016-11-17 11:40:00,81.0,81.09,81.0,81.06,109631.0,73.851,73.9331,73.851,73.9057,109631.0
2016-11-17 11:50:00,81.06,81.11,81.02,81.04,141772.0,73.9057,73.9513,73.8693,73.8875,141772.0
2016-11-17 12:00:00,81.05,81.12,81.04,81.08,87633.0,73.8966,73.9604,73.8875,73.924,87633.0
2016-11-17 12:10:00,81.07,81.13,81.05,81.1,302518.0,73.9148,73.9696,73.8966,73.9422,302518.0
2016-11-17 12:20:00,81.11,81.17,81.11,81.17,57347.0,73.9513,74.006,73.9513,74.006,57347.0
2016-11-17 12:30:00,81.16,81.25,81.15,81.25,61102.0,73.9969,74.079,73.9878,74.079,61102.0
2016-11-17 12:40:00,81.24,81.28,81.2,81.26,313819.0,74.0698,74.1063,74.0334,74.0881,313819.0
2016-11-17 12:50:00,81.27,81.32,81.25,81.3,751822.0,74.0972,74.1428,74.079,74.1245,751822.0
2016-11-17 13:00:00,81.29,81.32,81.27,81.29,43384.0,74.1154,74.1428,74.0972,74.1154,43384.0
2016-11-17 13:10:00,81.29,81.32,81.28,81.31,57024.0,74.1154,74.1428,74.1063,74.1337,57024.0
2016-11-17 13:20:00,81.3,81.31,81.23,81.26,37258.0,74.1245,74.1337,74.0607,74.0881,37258.0
2016-11-17 13:30:00,81.27,81.3,81.26,81.28,38612.0,74.0972,74.1245,74.0881,74.1063,38612.0
2016-11-17 13:40:00,81.28,81.34,81.26,81.31,63272.0,74.1063,74.161,74.0881,74.1337,63272.0
2016-11-17 13:50:00,81.31,81.32,81.25,81.25,66112.0,74.1337,74.1428,74.079,74.079,66112.0
2016-11-17 14:00:00,81.24,81.26,81.18,81.23,62621.0,74.0698,74.0881,74.0151,74.0607,62621.0
2016-11-17 14:10:00,81.22,81.27,81.2,81.25,82317.0,74.0516,74.0972,74.0334,74.079,82317.0
2016-11-17 14:20:00,81.25,81.26,81.18,81.23,72429.0,74.079,74.0881,74.0151,74.0607,72429.0
2016-11-17 14:30:00,81.23,81.24,81.16,81.22,49386.0,74.0607,74.0698,73.9969,74.0516,49386.0
2016-11-17 14:40:00,81.22,81.24,81.19,81.22,93058.0,74.0516,74.0698,74.0243,74.0516,93058.0
2016-11-17 14:50:00,81.22,81.29,81.2,81.29,61056.0,74.0516,74.1154,74.0334,74.1154,61056.0
2016-11-17 15:00:00,81.29,81.35,81.25,81.33,79089.0,74.1154,74.1701,74.079,74.1519,79089.0
2016-11-17 15:10:00,81.34,81.38,81.34,81.36,78602.0,74.161,74.1975,74.161,74.1793,78602.0
2016-11-17 15:20:00,81.36,81.38,81.31,81.35,100069.0,74.1793,74.1975,74.1337,74.1701,100069.0
2016-11-17 15:30:00,81.36,81.4,81.34,81.39,134529.0,74.1793,74.2157,74.161,74.2066,134529.0
2016-11-17 15:40:00,81.39,81.42,81.36,81.4,223856.0,74.2066,74.234,74.1793,74.2157,223856.0
2016-11-17 15:50:00,81.4,81.44,81.36,81.44,543896.0,74.2157,74.2522,74.1793,74.2522,543896.0
2016-11-18 09:30:00,81.4,81.58,81.32,81.37,327841.0,74.2157,74.3798,74.1428,74.1884,327841.0
2016-11-18 09:40:00,81.38,81.4,81.27,81.37,168772.0,74.1975,74.2157,74.0972,74.1884,168772.0
2016-11-18 09:50:00,81.37,81.44,81.32,81.32,189505.0,74.1884,74.2522,74.1428,74.1428,189505.0
2016-11-18 10:00:00,81.32,81.53,81.31,81.51,120296.0,74.1428,74.3342,74.1337,74.316,120296.0
2016-11-18 10:10:00,81.51,81.53,81.46,81.47,226869.0,74.316,74.3342,74.2704,74.2795,226869.0
2016-11-18 10:20:00,81.48,81.55,81.45,81.52,157227.0,74.2887,74.3525,74.2613,74.3251,157227.0
2016-11-18 10:30:00,81.52,81.53,81.39,81.43,164412.0,74.3251,74.3342,74.2066,74.2431,164412.0
2016-11-18 10:40:00,81.43,81.44,81.33,81.35,117329.0,74.2431,74.2522,74.1519,74.1701,117329.0
2016-11-18 10:50:00,81.36,81.37,81.28,81.3,100622.0,74.1793,74.1884,74.1063,74.1245,100622.0
2016-11-18 11:00:00,81.3,81.31,81.18,81.19,79347.0,74.1245,74.1337,74.0151,74.0243,79347.0
2016-11-18 11:10:00,81.18,81.23,81.14,81.22,85451.0,74.0151,74.0607,73.9787,74.0516,85451.0
2016-11-18 11:20:00,81.23,81.25,81.2,81.25,71738.0,74.0607,74.079,74.0334,74.079,71738.0
2016-11-18 11:30:00,81.25,81.26,81.15,81.18,43841.0,74.079,74.0881,73.9878,74.0151,43841.0
2016-11-18 11:40:00,81.19,81.23,81.15,81.16,55528.0,74.0243,74.0607,73.9878,73.9969,55528.0
2016-11-18 11:50:00,81.16,81.18,81.13,81.16,22136.0,73.9969,74.0151,73.9696,73.9969,22136.0
2016-11-18 12:00:00,81.15,81.19,81.14,81.15,98141.0,73.9878,74.0243,73.9787,73.9878,98141.0
2016-11-18 12:10:00,81.15,81.21,81.15,81.17,27128.0,73.9878,74.0425,73.9878,74.006,27128.0
2016-11-18 12:20:00,81.18,81.2,81.14,81.17,77178.0,74.0151,74.0334,73.9787,74.006,77178.0
2016-11-18 12:30:00,81.18,81.18,81.1,81.12,56767.0,74.0151,74.0151,73.9422,73.9604,56767.0
2016-11-18 12:40:00,81.13,81.16,81.12,81.14,23600.0,73.9696,73.9969,73.9604,73.9787,23600.0
2016-11-18 12:50:00,81.15,81.22,81.15,81.22,36760.0,73.9878,74.0516,73.9878,74.0516,36760.0
2016-11-18 13:00:00,81.21,81.26,81.2,81.24,20630.0,74.0425,74.0881,74.0334,74.0698,20630.0
2016-11-18 13:10:00,81.25,81.29,81.24,81.28,96933.0,74.079,74.1154,74.0698,74.1063,96933.0
2016-11-18 13:20:00,81.27,81.3,81.25,81.26,159318.0,74.0972,74.1245,74.079,74.0881,159318.0
2016-11-18 13:30:00,81.26,81.29,81.26,81.29,31008.0,74.0881,74.1154,74.0881,74.1154,31008.0
2016-11-18 13:40:00,81.28,81.33,81.27,81.29,21746.0,74.1063,74.1519,74.0972,74.1154,21746.0
2016-11-18 13:50:00,81.29,81.29,81.21,81.23,33036.0,74.1154,74.1154,74.0425,74.0607,33036.0
2016-11-18 14:00:00,81.23,81.26,81.21,81.22,32992.0,74.0607,74.0881,74.0425,74.0516,32992.0
2016-11-18 14:10:00,81.23,81.26,81.22,81.24,43469.0,74.0607,74.0881,74.0516,74.0698,43469.0
2016-11-18 14:20:00,81.25,81.27,81.22,81.23,35441.0,74.079,74.0972,74.0516,74.0607,35441.0
2016-11-18 14:30:00,81.22,81.27,81.2,81.25,50540.0,74.0516,74.0972,74.0334,74.079,50540.0
2016-11-18 14:40:00,81.25,81.3,81.24,81.27,44195.0,74.079,74.1245,74.0698,74.0972,44195.0
2016-11-18 14:50:00,81.27,81.27,81.2,81.2,70994.0,74.0972,74.0972,74.0334,74.0334,70994.0
2016-11-18 15:00:00,81.2,81.25,81.18,81.2,40520.0,74.0334,74.079,74.0151,74.0334,40520.0
2016-11-18 15:10:00,81.2,81.28,81.2,81.26,63363.0,74.0334,74.1063,74.0334,74.0881,63363.0
2016-11-18 15:20:00,81.27,81.29,81.25,81.27,66682.0,74.0972,74.1154,74.079,74.0972,66682.0
2016-11-18 15:30:00,81.28,81.29,81.22,81.24,141040.0,74.1063,74.1154,74.0516,74.0698,141040.0
2016-11-18 15:40:00,81.25,81.27,81.23,81.23,368486.0,74.079,74.0972,74.0607,74.0607,368486.0
2016-11-18 15:50:00,81.22,81.23,81.1,81.16,453713.0,74.0516,74.0607,73.9422,73.9969,453713.0
2016-11-21 09:30:00,81.35,81.55,81.26,81.54,169419.0,74.1701,74.3525,74.0881,74.3434,169419.0
2016-11-21 09:40:00,81.56,81.65,81.54,81.6,156089.0,74.3616,74.4437,74.3434,74.3981,156089.0
2016-11-21 09:50:00,81.61,81.67,81.56,81.61,108645.0,74.4072,74.4619,74.3616,74.4072,108645.0
2016-11-21 10:00:00,81.6,81.63,81.54,81.55,79502.0,74.3981,74.4254,74.3434,74.3525,79502.0
2016-11-21 10:10:00,81.55,81.58,81.47,81.47,41839.0,74.3525,74.3798,74.2795,74.2795,41839.0
2016-11-21 10:20:00,81.47,81.47,81.24,81.3,399618.0,74.2795,74.2795,74.0698,74.1245,399618.0
2016-11-21 10:30:00,81.29,81.36,81.28,81.33,60298.0,74.1154,74.1793,74.1063,74.1519,60298.0
2016-11-21 10:40:00,81.33,81.46,81.32,81.43,199371.0,74.1519,74.2704,74.1428,74.2431,199371.0
2016-11-21 10:50:00,81.43,81.45,81.4,81.4,113685.0,74.2431,74.2613,74.2157,74.2157,113685.0
2016-11-21 11:00:00,81.41,81.44,81.38,81.43,85315.0,74.2248,74.2522,74.1975,74.2431,85315.0
2016-11-21 11:10:00,81.44,81.51,81.43,81.48,139285.0,74.2522,74.316,74.2431,74.2887,139285.0
2016-11-21 11:20:00,81.49,81.51,81.44,81.45,69375.0,74.2978,74.316,74.2522,74.2613,69375.0
2016-11-21 11:30:00,81.44,81.49,81.43,81.47,55500.0,74.2522,74.2978,74.2431,74.2795,55500.0
2016-11-21 11:40:00,81.47,81.52,81.46,81.52,65730.0,74.2795,74.3251,74.2704,74.3251,65730.0
2016-11-21 11:50:00,81.52,81.55,81.48,81.55,111480.0,74.3251,74.3525,74.2887,74.3525,111480.0
2016-11-21 12:00:00,81.55,81.6,81.53,81.58,70442.0,74.3525,74.3981,74.3342,74.3798,70442.0
2016-11-21 12:10:00,81.59,81.6,81.52,81.56,42701.0,74.389,74.3981,74.3251,74.3616,42701.0
2016-11-21 12:20:00,81.56,81.57,81.53,81.56,108822.0,74.3616,74.3707,74.3342,74.3616,108822.0
2016-11-21 12:30:00,81.56,81.59,81.55,81.59,83009.0,74.3616,74.389,74.3525,74.389,83009.0
2016-11-21 12:40:00,81.59,81.63,81.59,81.63,72129.0,74.389,74.4254,74.389,74.4254,72129.0
2016-11-21 12:50:00,81.63,81.65,81.58,81.58,40211.0,74.4254,74.4437,74.3798,74.3798,40211.0
2016-11-21 13:00:00,81.58,81.63,81.58,81.62,29931.0,74.3798,74.4254,74.3798,74.4163,29931.0
2016-11-21 13:10:00,81.63,81.65,81.6,81.62,90263.0,74.4254,74.4437,74.3981,74.4163,90263.0
2016-11-21 13:20:00,81.62,81.64,81.58,81.63,39510.0,74.4163,74.4345,74.3798,74.4254,39510.0
2016-11-21 13:30:00,81.63,81.65,81.6,81.63,36196.0,74.4254,74.4437,74.3981,74.4254,36196.0
2016-11-21 13:40:00,81.63,81.66,81.62,81.63,72312.0,74.4254,74.4528,74.4163,74.4254,72312.0
2016-11-21 13:50:00,81.63,81.65,81.6,81.61,37671.0,74.4254,74.4437,74.3981,74.4072,37671.0
2016-11-21 14:00:00,81.6,81.63,81.56,81.57,116030.0,74.3981,74.4254,74.3616,74.3707,116030.0
2016-11-21 14:10:00,81.56,81.61,81.55,81.61,58086.0,74.3616,74.4072,74.3525,74.4072,58086.0
2016-11-21 14:20:00,81.61,81.63,81.59,81.6,45094.0,74.4072,74.4254,74.389,74.3981,45094.0
2016-11-21 14:30:00,81.59,81.63,81.53,81.54,45361.0,74.389,74.4254,74.3342,74.3434,45361.0
2016-11-21 14:40:00,81.54,81.64,81.51,81.64,71045.0,74.3434,74.4345,74.316,74.4345,71045.0
2016-11-21 14:50:00,81.64,81.64,81.57,81.58,51334.0,74.4345,74.4345,74.3707,74.3798,51334.0
2016-11-21 15:00:00,81.59,81.65,81.58,81.62,198633.0,74.389,74.4437,74.3798,74.4163,198633.0
2016-11-21 15:10:00,81.62,81.65,81.61,81.61,58085.0,74.4163,74.4437,74.4072,74.4072,58085.0
2016-11-21 15:20:00,81.61,81.63,81.59,81.62,94899.0,74.4072,74.4254,74.389,74.4163,94899.0
2016-11-21 15:30:00,81.61,81.63,81.6,81.63,84661.0,74.4072,74.4254,74.3981,74.4254,84661.0
2016-11-21 15:40:00,81.62,81.65,81.6,81.65,119773.0,74.4163,74.4437,74.3981,74.4437,119773.0
2016-11-21 15:50:00,81.64,81.69,81.61,81.68,565870.0,74.4345,74.4801,74.4072,74.471,565870.0
2016-11-22 09:30:00,81.98,82.16,81.9,82.15,176767.0,74.7445,74.9086,74.6716,74.8995,176767.0
2016-11-22 09:40:00,82.15,82.22,82.11,82.21,220134.0,74.8995,74.9633,74.8631,74.9542,220134.0
2016-11-22 09:50:00,82.21,82.23,82.17,82.2,165741.0,74.9542,74.9725,74.9178,74.9451,165741.0
2016-11-22 10:00:00,82.2,82.35,82.19,82.35,189000.0,74.9451,75.0819,74.936,75.0819,189000.0
2016-11-22 10:10:00,82.35,82.47,82.34,82.44,165770.0,75.0819,75.1913,75.0728,75.1639,165770.0
2016-11-22 10:20:00,82.44,82.46,82.37,82.43,410337.0,75.1639,75.1822,75.1001,75.1548,410337.0
2016-11-22 10:30:00,82.44,82.48,82.41,82.46,77567.0,75.1639,75.2004,75.1366,75.1822,77567.0
2016-11-22 10:40:00,82.46,82.46,82.33,82.33,505065.0,75.1822,75.1822,75.0636,75.0636,505065.0
2016-11-22 10:50:00,82.33,82.41,82.31,82.41,158260.0,75.0636,75.1366,75.0454,75.1366,158260.0
2016-11-22 11:00:00,82.41,82.5,82.4,82.49,124911.0,75.1366,75.2186,75.1275,75.2095,124911.0
2016-11-22 11:10:00,82.48,82.51,82.46,82.47,297442.0,75.2004,75.2278,75.1822,75.1913,297442.0
2016-11-22 11:20:00,82.47,82.5,82.41,82.41,147995.0,75.1913,75.2186,75.1366,75.1366,147995.0
2016-11-22 11:30:00,82.41,82.45,82.33,82.36,86975.0,75.1366,75.1731,75.0636,75.091,86975.0
2016-11-22 11:40:00,82.37,82.46,82.37,82.44,77249.0,75.1001,75.1822,75.1001,75.1639,77249.0
2016-11-22 11:50:00,82.44,82.5,82.43,82.49,35265.0,75.1639,75.2186,75.1548,75.2095,35265.0
2016-11-22 12:00:00,82.49,82.5,82.43,82.47,37970.0,75.2095,75.2186,75.1548,75.1913,37970.0
2016-11-22 12:10:00,82.47,82.5,82.45,82.48,48267.0,75.1913,75.2186,75.1731,75.2004,48267.0
2016-11-22 12:20:00,82.49,82.54,82.48,82.53,50849.0,75.2095,75.2551,75.2004,75.246,50849.0
2016-11-22 12:30:00,82.53,82.57,82.52,82.54,38105.0,75.246,75.2825,75.2369,75.2551,38105.0
2016-11-22 12:40:00,82.54,82.58,82.53,82.56,40487.0,75.2551,75.2916,75.246,75.2733,40487.0
2016-11-22 12:50:00,82.57,82.58,82.54,82.56,86384.0,75.2825,75.2916,75.2551,75.2733,86384.0
2016-11-22 13:00:00,82.57,82.62,82.56,82.58,45745.0,75.2825,75.328,75.2733,75.2916,45745.0
2016-11-22 13:10:00,82.57,82.6,82.56,82.56,39089.0,75.2825,75.3098,75.2733,75.2733,39089.0
2016-11-22 13:20:00,82.56,82.62,82.55,82.58,53832.0,75.2733,75.328,75.2642,75.2916,53832.0
2016-11-22 13:30:00,82.57,82.6,82.54,82.56,118531.0,75.2825,75.3098,75.2551,75.2733,118531.0
2016-11-22 13:40:00,82.55,82.59,82.53,82.57,45724.0,75.2642,75.3007,75.246,75.2825,45724.0
2016-11-22 13:50:00,82.57,82.61,82.54,82.55,51858.0,75.2825,75.3189,75.2551,75.2642,51858.0
2016-11-22 14:00:00,82.56,82.56,82.5,82.5,74718.0,75.2733,75.2733,75.2186,75.2186,74718.0
2016-11-22 14:10:00,82.5,82.55,82.49,82.52,79552.0,75.2186,75.2642,75.2095,75.2369,79552.0
2016-11-22 14:20:00,82.52,82.55,82.49,82.53,38764.0,75.2369,75.2642,75.2095,75.246,38764.0
2016-11-22 14:30:00,82.54,82.58,82.52,82.55,85098.0,75.2551,75.2916,75.2369,75.2642,85098.0
2016-11-22 14:40:00,82.55,82.65,82.55,82.63,54190.0,75.2642,75.3554,75.2642,75.3372,54190.0
2016-11-22 14:50:00,82.64,82.65,82.6,82.61,86164.0,75.3463,75.3554,75.3098,75.3189,86164.0
2016-11-22 15:00:00,82.61,82.65,82.6,82.63,98355.0,75.3189,75.3554,75.3098,75.3372,98355.0
2016-11-22 15:10:00,82.63,82.67,82.61,82.67,54370.0,75.3372,75.3736,75.3189,75.3736,54370.0
2016-11-22 15:20:00,82.67,82.69,82.62,82.63,152808.0,75.3736,75.3919,75.328,75.3372,152808.0
2016-11-22 15:30:00,82.63,82.68,82.62,82.64,183185.0,75.3372,75.3828,75.328,75.3463,183185.0
2016-11-22 15:40:00,82.64,82.72,82.63,82.71,188790.0,75.3463,75.4192,75.3372,75.4101,188790.0
2016-11-22 15:50:00,82.71,82.77,82.67,82.68,667608.0,75.4101,75.4648,75.3736,75.3828,667608.0
2016-11-23 09:30:00,82.56,82.82,82.5,82.76,336321.0,75.2733,75.5104,75.2186,75.4557,336321.0
2016-11-23 09:40:00,82.76,82.79,82.59,82.61,241876.0,75.4557,75.483,75.3007,75.3189,241876.0
2016-11-23 09:50:00,82.61,82.67,82.56,82.66,142046.0,75.3189,75.3736,75.2733,75.3645,142046.0
2016-11-23 10:00:00,82.67,82.73,82.62,82.7,183485.0,75.3736,75.4283,75.328,75.401,183485.0
2016-11-23 10:10:00,82.7,82.73,82.63,82.7,83920.0,75.401,75.4283,75.3372,75.401,83920.0
2016-11-23 10:20:00,82.71,82.73,82.66,82.7,93283.0,75.4101,75.4283,75.3645,75.401,93283.0
2016-11-23 10:30:00,82.7,82.74,82.65,82.69,107926.0,75.401,75.4375,75.3554,75.3919,107926.0
2016-11-23 10:40:00,82.69,82.71,82.64,82.65,42535.0,75.3919,75.4101,75.3463,75.3554,42535.0
2016-11-23 10:50:00,82.66,82.69,82.63,82.68,70202.0,75.3645,75.3919,75.3372,75.3828,70202.0
2016-11-23 11:00:00,82.68,82.71,82.63,82.64,72423.0,75.3828,75.4101,75.3372,75.3463,72423.0
2016-11-23 11:10:00,82.64,82.71,82.63,82.67,110067.0,75.3463,75.4101,75.3372,75.3736,110067.0
2016-11-23 11:20:00,82.66,82.69,82.64,82.68,125946.0,75.3645,75.3919,75.3463,75.3828,125946.0
2016-11-23 11:30:00,82.68,82.68,82.6,82.63,134480.0,75.3828,75.3828,75.3098,75.3372,134480.0
2016-11-23 11:40:00,82.63,82.65,82.6,82.61,102944.0,75.3372,75.3554,75.3098,75.3189,102944.0
2016-11-23 11:50:00,82.61,82.74,82.6,82.72,60408.0,75.3189,75.4375,75.3098,75.4192,60408.0
2016-11-23 12:00:00,82.72,82.74,82.68,82.69,55274.0,75.4192,75.4375,75.3828,75.3919,55274.0
2016-11-23 12:10:00,82.7,82.77,82.69,82.73,32794.0,75.401,75.4648,75.3919,75.4283,32794.0
2016-11-23 12:20:00,82.73,82.78,82.73,82.76,98678.0,75.4283,75.4739,75.4283,75.4557,98678.0
2016-11-23 12:30:00,82.77,82.79,82.72,82.76,77705.0,75.4648,75.483,75.4192,75.4557,77705.0
2016-11-23 12:40:00,82.76,82.83,82.74,82.8,126041.0,75.4557,75.5195,75.4375,75.4922,126041.0
2016-11-23 12:50:00,82.8,82.81,82.75,82.78,84397.0,75.4922,75.5013,75.4466,75.4739,84397.0
2016-11-23 13:00:00,82.78,82.81,82.74,82.75,62720.0,75.4739,75.5013,75.4375,75.4466,62720.0
2016-11-23 13:10:00,82.75,82.77,82.74,82.76,58368.0,75.4466,75.4648,75.4375,75.4557,58368.0
2016-11-23 13:20:00,82.76,82.77,82.7,82.7,80742.0,75.4557,75.4648,75.401,75.401,80742.0
2016-11-23 13:30:00,82.7,82.72,82.68,82.68,47460.0,75.401,75.4192,75.3828,75.3828,47460.0
2016-11-23 13:40:00,82.69,82.73,82.68,82.72,96246.0,75.3919,75.4283,75.3828,75.4192,96246.0
2016-11-23 13:50:00,82.72,82.72,82.64,82.65,49300.0,75.4192,75.4192,75.3463,75.3554,49300.0
2016-11-23 14:00:00,82.65,82.72,82.64,82.68,97750.0,75.3554,75.4192,75.3463,75.3828,97750.0
2016-11-23 14:10:00,82.69,82.71,82.66,82.66,49192.0,75.3919,75.4101,75.3645,75.3645,49192.0
2016-11-23 14:20:00,82.66,82.7,82.66,82.67,48702.0,75.3645,75.401,75.3645,75.3736,48702.0
2016-11-23 14:30:00,82.67,82.71,82.62,82.64,78386.0,75.3736,75.4101,75.328,75.3463,78386.0
2016-11-23 14:40:00,82.64,82.68,82.61,82.67,80552.0,75.3463,75.3828,75.3189,75.3736,80552.0
2016-11-23 14:50:00,82.66,82.67,82.59,82.6,61491.0,75.3645,75.3736,75.3007,75.3098,61491.0
2016-11-23 15:00:00,82.61,82.64,82.58,82.63,103233.0,75.3189,75.3463,75.2916,75.3372,103233.0
2016-11-23 15:10:00,82.63,82.64,82.59,82.61,55233.0,75.3372,75.3463,75.3007,75.3189,55233.0
2016-11-23 15:20:00,82.61,82.65,82.61,82.65,106029.0,75.3189,75.3554,75.3189,75.3554,106029.0
2016-11-23 15:30:00,82.65,82.7,82.64,82.69,138596.0,75.3554,75.401,75.3463,75.3919,138596.0
2016-11-23 15:40:00,82.69,82.75,82.69,82.72,142965.0,75.3919,75.4466,75.3919,75.4192,142965.0
2016-11-23 15:50:00,82.73,82.77,82.72,82.76,215789.0,75.4283,75.4648,75.4192,75.4557,215789.0
2016-11-25 09:30:00,82.91,82.99,82.75,82.95,237856.0,75.5925,75.6654,75.4466,75.6289,237856.0
2016-11-25 09:40:00,82.95,83.03,82.94,82.99,634999.0,75.6289,75.7019,75.6198,75.6654,634999.0
2016-11-25 09:50:00,82.98,83.02,82.97,83.02,361404.0,75.6563,75.6927,75.6472,75.6927,361404.0
2016-11-25 10:00:00,83.02,83.03,82.96,82.98,207702.0,75.6927,75.7019,75.638,75.6563,207702.0
2016-11-25 10:10:00,82.98,83.03,82.95,82.99,428459.0,75.6563,75.7019,75.6289,75.6654,428459.0
2016-11-25 10:20:00,83.0,83.07,82.99,83.03,250135.0,75.6745,75.7383,75.6654,75.7019,250135.0
2016-11-25 10:30:00,83.03,83.07,83.02,83.03,184527.0,75.7019,75.7383,75.6927,75.7019,184527.0
2016-11-25 10:40:00,83.03,83.07,83.0,83.01,328551.0,75.7019,75.7383,75.6745,75.6836,328551.0
2016-11-25 10:50:00,83.01,83.02,82.97,82.98,78170.0,75.6836,75.6927,75.6472,75.6563,78170.0
2016-11-25 11:00:00,82.98,83.01,82.96,82.98,90397.0,75.6563,75.6836,75.638,75.6563,90397.0
2016-11-25 11:10:00,82.98,82.98,82.92,82.95,62182.0,75.6563,75.6563,75.6016,75.6289,62182.0
2016-11-25 11:20:00,82.95,82.99,82.94,82.98,50309.0,75.6289,75.6654,75.6198,75.6563,50309.0
2016-11-25 11:30:00,82.98,82.99,82.95,82.98,67970.0,75.6563,75.6654,75.6289,75.6563,67970.0
2016-11-25 11:40:00,82.98,82.99,82.94,82.96,50551.0,75.6563,75.6654,75.6198,75.638,50551.0
2016-11-25 11:50:00,82.97,83.03,82.96,83.03,53639.0,75.6472,75.7019,75.638,75.7019,53639.0
2016-11-25 12:00:00,83.03,83.05,83.01,83.02,64834.0,75.7019,75.7201,75.6836,75.6927,64834.0
2016-11-25 12:10:00,83.02,83.03,82.99,83.01,138163.0,75.6927,75.7019,75.6654,75.6836,138163.0
2016-11-25 12:20:00,83.01,83.02,82.97,82.98,113085.0,75.6836,75.6927,75.6472,75.6563,113085.0
2016-11-25 12:30:00,82.97,82.99,82.96,82.98,65546.0,75.6472,75.6654,75.638,75.6563,65546.0
2016-11-25 12:40:00,82.98,82.98,82.91,82.91,100869.0,75.6563,75.6563,75.5925,75.5925,100869.0
2016-11-25 12:50:00,82.92,82.98,82.91,82.97,445145.0,75.6016,75.6563,75.5925,75.6472,445145.0
2016-11-28 09:30:00,82.78,82.79,82.55,82.62,256733.0,75.4739,75.483,75.2642,75.328,256733.0
2016-11-28 09:40:00,82.63,82.65,82.46,82.55,220193.0,75.3372,75.3554,75.1822,75.2642,220193.0
2016-11-28 09:50:00,82.55,82.63,82.52,82.59,78273.0,75.2642,75.3372,75.2369,75.3007,78273.0
2016-11-28 10:00:00,82.58,82.6,82.49,82.57,101363.0,75.2916,75.3098,75.2095,75.2825,101363.0
2016-11-28 10:10:00,82.56,82.57,82.45,82.45,141020.0,75.2733,75.2825,75.1731,75.1731,141020.0
2016-11-28 10:20:00,82.45,82.46,82.37,82.42,72925.0,75.1731,75.1822,75.1001,75.1457,72925.0
2016-11-28 10:30:00,82.41,82.54,82.41,82.41,86481.0,75.1366,75.2551,75.1366,75.1366,86481.0
2016-11-28 10:40:00,82.42,82.42,82.3,82.33,70123.0,75.1457,75.1457,75.0363,75.0636,70123.0
2016-11-28 10:50:00,82.33,82.33,82.25,82.28,115374.0,75.0636,75.0636,74.9907,75.0181,115374.0
2016-11-28 11:00:00,82.27,82.31,82.2,82.21,90213.0,75.0089,75.0454,74.9451,74.9542,90213.0
2016-11-28 11:10:00,82.21,82.26,82.15,82.25,92930.0,74.9542,74.9998,74.8995,74.9907,92930.0
2016-11-28 11:20:00,82.25,82.34,82.22,82.28,83947.0,74.9907,75.0728,74.9633,75.0181,83947.0
2016-11-28 11:30:00,82.29,82.38,82.29,82.35,132701.0,75.0272,75.1092,75.0272,75.0819,132701.0
2016-11-28 11:40:00,82.36,82.39,82.3,82.31,62224.0,75.091,75.1183,75.0363,75.0454,62224.0
2016-11-28 11:50:00,82.3,82.37,82.29,82.36,50075.0,75.0363,75.1001,75.0272,75.091,50075.0
2016-11-28 12:00:00,82.36,82.48,82.36,82.43,55234.0,75.091,75.2004,75.091,75.1548,55234.0
2016-11-28 12:10:00,82.44,82.46,82.41,82.45,56958.0,75.1639,75.1822,75.1366,75.1731,56958.0
2016-11-28 12:20:00,82.45,82.48,82.43,82.46,97003.0,75.1731,75.2004,75.1548,75.1822,97003.0
2016-11-28 12:30:00,82.46,82.57,82.46,82.5,124506.0,75.1822,75.2825,75.1822,75.2186,124506.0
2016-11-28 12:40:00,82.51,82.51,82.44,82.47,109860.0,75.2278,75.2278,75.1639,75.1913,109860.0
2016-11-28 12:50:00,82.46,82.48,82.43,82.45,85324.0,75.1822,75.2004,75.1548,75.1731,85324.0
2016-11-28 13:00:00,82.45,82.46,82.38,82.41,74750.0,75.1731,75.1822,75.1092,75.1366,74750.0
2016-11-28 13:10:00,82.41,82.41,82.36,82.37,61430.0,75.1366,75.1366,75.091,75.1001,61430.0
2016-11-28 13:20:00,82.37,82.42,82.36,82.4,109854.0,75.1001,75.1457,75.091,75.1275,109854.0
2016-11-28 13:30:00,82.4,82.43,82.38,82.42,80294.0,75.1275,75.1548,75.1092,75.1457,80294.0
2016-11-28 13:40:00,82.42,82.45,82.42,82.45,71430.0,75.1457,75.1731,75.1457,75.1731,71430.0
2016-11-28 13:50:00,82.45,82.49,82.43,82.48,93578.0,75.1731,75.2095,75.1548,75.2004,93578.0
2016-11-28 14:00:00,82.49,82.52,82.48,82.49,81300.0,75.2095,75.2369,75.2004,75.2095,81300.0
2016-11-28 14:10:00,82.5,82.51,82.47,82.5,76547.0,75.2186,75.2278,75.1913,75.2186,76547.0
2016-11-28 14:20:00,82.5,82.51,82.46,82.47,64659.0,75.2186,75.2278,75.1822,75.1913,64659.0
2016-11-28 14:30:00,82.47,82.51,82.45,82.5,62622.0,75.1913,75.2278,75.1731,75.2186,62622.0
2016-11-28 14:40:00,82.5,82.51,82.44,82.46,73182.0,75.2186,75.2278,75.1639,75.1822,73182.0
2016-11-28 14:50:00,82.46,82.48,82.43,82.44,90074.0,75.1822,75.2004,75.1548,75.1639,90074.0
2016-11-28 15:00:00,82.45,82.47,82.42,82.47,53759.0,75.1731,75.1913,75.1457,75.1913,53759.0
2016-11-28 15:10:00,82.46,82.49,82.45,82.48,57439.0,75.1822,75.2095,75.1731,75.2004,57439.0
2016-11-28 15:20:00,82.47,82.48,82.36,82.37,75811.0,75.1913,75.2004,75.091,75.1001,75811.0
2016-11-28 15:30:00,82.37,82.39,82.35,82.35,127560.0,75.1001,75.1183,75.0819,75.0819,127560.0
2016-11-28 15:40:00,82.35,82.36,82.29,82.29,196727.0,75.0819,75.091,75.0272,75.0272,196727.0
2016-11-28 15:50:00,82.29,82.35,82.25,82.33,492990.0,75.0272,75.0819,74.9907,75.0636,492990.0
2016-11-29 09:30:00,82.41,82.57,82.4,82.57,201610.0,75.1366,75.2825,75.1275,75.2825,201610.0
2016-11-29 09:40:00,82.57,82.57,82.36,82.36,141065.0,75.2825,75.2825,75.091,75.091,141065.0
2016-11-29 09:50:00,82.36,82.41,82.32,82.39,85490.0,75.091,75.1366,75.0545,75.1183,85490.0
2016-11-29 10:00:00,82.4,82.54,82.4,82.49,126346.0,75.1275,75.2551,75.1275,75.2095,126346.0
2016-11-29 10:10:00,82.5,82.56,82.5,82.54,118630.0,75.2186,75.2733,75.2186,75.2551,118630.0
2016-11-29 10:20:00,82.53,82.56,82.45,82.47,312429.0,75.246,75.2733,75.1731,75.1913,312429.0
2016-11-29 10:30:00,82.47,82.57,82.47,82.56,82852.0,75.1913,75.2825,75.1913,75.2733,82852.0
2016-11-29 10:40:00,82.57,82.65,82.57,82.64,146605.0,75.2825,75.3554,75.2825,75.3463,146605.0
2016-11-29 10:50:00,82.64,82.66,82.59,82.63,88207.0,75.3463,75.3645,75.3007,75.3372,88207.0
2016-11-29 11:00:00,82.64,82.64,82.58,82.61,115589.0,75.3463,75.3463,75.2916,75.3189,115589.0
2016-11-29 11:10:00,82.61,82.61,82.49,82.49,41887.0,75.3189,75.3189,75.2095,75.2095,41887.0
2016-11-29 11:20:00,82.5,82.59,82.48,82.56,54349.0,75.2186,75.3007,75.2004,75.2733,54349.0
2016-11-29 11:30:00,82.56,82.64,82.55,82.59,55578.0,75.2733,75.3463,75.2642,75.3007,55578.0
2016-11-29 11:40:00,82.59,82.66,82.59,82.63,34763.0,75.3007,75.3645,75.3007,75.3372,34763.0
2016-11-29 11:50:00,82.63,82.66,82.6,82.64,51721.0,75.3372,75.3645,75.3098,75.3463,51721.0
2016-11-29 12:00:00,82.63,82.64,82.59,82.59,38490.0,75.3372,75.3463,75.3007,75.3007,38490.0
2016-11-29 12:10:00,82.61,82.64,82.58,82.64,75557.0,75.3189,75.3463,75.2916,75.3463,75557.0
2016-11-29 12:20:00,82.64,82.65,82.59,82.61,269052.0,75.3463,75.3554,75.3007,75.3189,269052.0
2016-11-29 12:30:00,82.61,82.65,82.6,82.63,151276.0,75.3189,75.3554,75.3098,75.3372,151276.0
2016-11-29 12:40:00,82.62,82.66,82.61,82.63,84200.0,75.328,75.3645,75.3189,75.3372,84200.0
2016-11-29 12:50:00,82.63,82.67,82.61,82.66,188365.0,75.3372,75.3736,75.3189,75.3645,188365.0
2016-11-29 13:00:00,82.67,82.67,82.62,82.63,106358.0,75.3736,75.3736,75.328,75.3372,106358.0
2016-11-29 13:10:00,82.63,82.63,82.59,82.59,209897.0,75.3372,75.3372,75.3007,75.3007,209897.0
2016-11-29 13:20:00,82.59,82.61,82.56,82.59,37687.0,75.3007,75.3189,75.2733,75.3007,37687.0
2016-11-29 13:30:00,82.59,82.59,82.55,82.57,108466.0,75.3007,75.3007,75.2642,75.2825,108466.0
2016-11-29 13:40:00,82.56,82.6,82.56,82.6,41005.0,75.2733,75.3098,75.2733,75.3098,41005.0
2016-11-29 13:50:00,82.59,82.64,82.58,82.62,56354.0,75.3007,75.3463,75.2916,75.328,56354.0
2016-11-29 14:00:00,82.62,82.64,82.61,82.62,38504.0,75.328,75.3463,75.3189,75.328,38504.0
2016-11-29 14:10:00,82.62,82.62,82.59,82.6,39017.0,75.328,75.328,75.3007,75.3098,39017.0
2016-11-29 14:20:00,82.61,82.61,82.57,82.58,36349.0,75.3189,75.3189,75.2825,75.2916,36349.0
2016-11-29 14:30:00,82.58,82.61,82.58,82.61,27453.0,75.2916,75.3189,75.2916,75.3189,27453.0
2016-11-29 14:40:00,82.6,82.64,82.6,82.61,48477.0,75.3098,75.3463,75.3098,75.3189,48477.0
2016-11-29 14:50:00,82.62,82.62,82.55,82.56,40987.0,75.328,75.328,75.2642,75.2733,40987.0
2016-11-29 15:00:00,82.56,82.56,82.48,82.49,68288.0,75.2733,75.2733,75.2004,75.2095,68288.0
2016-11-29 15:10:00,82.48,82.51,82.45,82.48,74303.0,75.2004,75.2278,75.1731,75.2004,74303.0
2016-11-29 15:20:00,82.48,82.52,82.46,82.51,70131.0,75.2004,75.2369,75.1822,75.2278,70131.0
2016-11-29 15:30:00,82.5,82.52,82.46,82.46,95253.0,75.2186,75.2369,75.1822,75.1822,95253.0
2016-11-29 15:40:00,82.46,82.48,82.41,82.44,140374.0,75.1822,75.2004,75.1366,75.1639,140374.0
2016-11-29 15:50:00,82.44,82.54,82.44,82.53,264688.0,75.1639,75.2551,75.1639,75.246,264688.0
2016-11-30 09:30:00,82.5,82.54,82.35,82.47,261308.0,75.2186,75.2551,75.0819,75.1913,261308.0
2016-11-30 09:40:00,82.48,82.53,82.45,82.52,162971.0,75.2004,75.246,75.1731,75.2369,162971.0
2016-11-30 09:50:00,82.52,82.53,82.35,82.38,65604.0,75.2369,75.246,75.0819,75.1092,65604.0
2016-11-30 10:00:00,82.38,82.45,82.29,82.44,98920.0,75.1092,75.1731,75.0272,75.1639,98920.0
2016-11-30 10:10:00,82.44,82.45,82.24,82.25,77268.0,75.1639,75.1731,74.9816,74.9907,77268.0
2016-11-30 10:20:00,82.25,82.27,82.11,82.18,126596.0,74.9907,75.0089,74.8631,74.9269,126596.0
2016-11-30 10:30:00,82.18,82.24,82.17,82.23,57950.0,74.9269,74.9816,74.9178,74.9725,57950.0
2016-11-30 10:40:00,82.23,82.27,82.19,82.25,269384.0,74.9725,75.0089,74.936,74.9907,269384.0
2016-11-30 10:50:00,82.26,82.27,82.2,82.24,133507.0,74.9998,75.0089,74.9451,74.9816,133507.0
2016-11-30 11:00:00,82.24,82.34,82.21,82.33,84656.0,74.9816,75.0728,74.9542,75.0636,84656.0
2016-11-30 11:10:00,82.34,82.38,82.33,82.36,52574.0,75.0728,75.1092,75.0636,75.091,52574.0
2016-11-30 11:20:00,82.35,82.4,82.31,82.31,103757.0,75.0819,75.1275,75.0454,75.0454,103757.0
2016-11-30 11:30:00,82.31,82.37,82.27,82.35,65120.0,75.0454,75.1001,75.0089,75.0819,65120.0
2016-11-30 11:40:00,82.35,82.36,82.25,82.28,46158.0,75.0819,75.091,74.9907,75.0181,46158.0
2016-11-30 11:50:00,82.29,82.29,82.16,82.17,127806.0,75.0272,75.0272,74.9086,74.9178,127806.0
2016-11-30 12:00:00,82.17,82.2,82.07,82.11,52808.0,74.9178,74.9451,74.8266,74.8631,52808.0
2016-11-30 12:10:00,82.11,82.14,82.07,82.11,46464.0,74.8631,74.8904,74.8266,74.8631,46464.0
2016-11-30 12:20:00,82.12,82.15,82.11,82.15,113839.0,74.8722,74.8995,74.8631,74.8995,113839.0
2016-11-30 12:30:00,82.15,82.16,82.1,82.14,85366.0,74.8995,74.9086,74.8539,74.8904,85366.0
2016-11-30 12:40:00,82.14,82.2,82.14,82.2,137596.0,74.8904,74.9451,74.8904,74.9451,137596.0
2016-11-30 12:50:00,82.19,82.21,82.17,82.21,54565.0,74.936,74.9542,74.9178,74.9542,54565.0
2016-11-30 13:00:00,82.21,82.23,82.2,82.2,38237.0,74.9542,74.9725,74.9451,74.9451,38237.0
2016-11-30 13:10:00,82.21,82.25,82.2,82.24,69152.0,74.9542,74.9907,74.9451,74.9816,69152.0
2016-11-30 13:20:00,82.24,82.27,82.2,82.24,21886.0,74.9816,75.0089,74.9451,74.9816,21886.0
2016-11-30 13:30:00,82.25,82.25,82.19,82.19,26589.0,74.9907,74.9907,74.936,74.936,26589.0
2016-11-30 13:40:00,82.2,82.2,82.14,82.19,71252.0,74.9451,74.9451,74.8904,74.936,71252.0
2016-11-30 13:50:00,82.18,82.21,82.16,82.17,72792.0,74.9269,74.9542,74.9086,74.9178,72792.0
2016-11-30 14:00:00,82.17,82.18,82.01,82.04,70911.0,74.9178,74.9269,74.7719,74.7992,70911.0
2016-11-30 14:10:00,82.04,82.04,81.99,82.03,66242.0,74.7992,74.7992,74.7536,74.7901,66242.0
2016-11-30 14:20:00,82.02,82.05,81.98,82.02,111234.0,74.781,74.8084,74.7445,74.781,111234.0
2016-11-30 14:30:00,82.02,82.02,81.92,81.93,94803.0,74.781,74.781,74.6898,74.6989,94803.0
2016-11-30 14:40:00,81.94,81.97,81.91,81.93,58109.0,74.7081,74.7354,74.6807,74.6989,58109.0
2016-11-30 14:50:00,81.93,82.0,81.92,81.93,73476.0,74.6989,74.7628,74.6898,74.6989,73476.0
2016-11-30 15:00:00,81.93,81.95,81.86,81.88,65262.0,74.6989,74.7172,74.6351,74.6534,65262.0
2016-11-30 15:10:00,81.88,82.01,81.86,81.97,136856.0,74.6534,74.7719,74.6351,74.7354,136856.0
2016-11-30 15:20:00,81.98,82.07,81.97,82.06,152264.0,74.7445,74.8266,74.7354,74.8175,152264.0
2016-11-30 15:30:00,82.07,82.08,82.04,82.05,132605.0,74.8266,74.8357,74.7992,74.8084,132605.0
2016-11-30 15:40:00,82.05,82.06,81.99,82.04,211628.0,74.8084,74.8175,74.7536,74.7992,211628.0
2016-11-30 15:50:00,82.05,82.05,81.83,81.83,735550.0,74.8084,74.8084,74.6078,74.6078,735550.0
2016-12-01 09:30:00,81.78,81.86,81.68,81.78,318809.0,74.5622,74.6351,74.471,74.5622,318809.0
2016-12-01 09:40:00,81.79,82.05,81.78,82.04,256020.0,74.5713,74.8084,74.5622,74.7992,256020.0
2016-12-01 09:50:00,82.06,82.12,81.89,82.1,642026.0,74.8175,74.8722,74.6625,74.8539,642026.0
2016-12-01 10:00:00,82.1,82.31,82.02,82.24,313848.0,74.8539,75.0454,74.781,74.9816,313848.0
2016-12-01 10:10:00,82.23,82.24,82.07,82.11,211682.0,74.9725,74.9816,74.8266,74.8631,211682.0
2016-12-01 10:20:00,82.12,82.17,82.02,82.09,82028.0,74.8722,74.9178,74.781,74.8448,82028.0
2016-12-01 10:30:00,82.09,82.14,81.99,82.06,164800.0,74.8448,74.8904,74.7536,74.8175,164800.0
2016-12-01 10:40:00,82.06,82.06,81.92,81.95,109959.0,74.8175,74.8175,74.6898,74.7172,109959.0
2016-12-01 10:50:00,81.94,81.99,81.89,81.99,288801.0,74.7081,74.7536,74.6625,74.7536,288801.0
2016-12-01 11:00:00,81.98,82.01,81.91,81.94,180502.0,74.7445,74.7719,74.6807,74.7081,180502.0
2016-12-01 11:10:00,81.94,81.95,81.84,81.88,154539.0,74.7081,74.7172,74.6169,74.6534,154539.0
2016-12-01 11:20:00,81.88,82.05,81.86,81.97,159724.0,74.6534,74.8084,74.6351,74.7354,159724.0
2016-12-01 11:30:00,81.97,82.0,81.93,81.95,116334.0,74.7354,74.7628,74.6989,74.7172,116334.0
2016-12-01 11:40:00,81.95,82.06,81.92,81.98,75553.0,74.7172,74.8175,74.6898,74.7445,75553.0
2016-12-01 11:50:00,81.98,82.02,81.96,82.0,89977.0,74.7445,74.781,74.7263,74.7628,89977.0
2016-12-01 12:00:00,82.01,82.01,81.89,81.92,136602.0,74.7719,74.7719,74.6625,74.6898,136602.0
2016-12-01 12:10:00,81.92,81.93,81.88,81.91,66380.0,74.6898,74.6989,74.6534,74.6807,66380.0
2016-12-01 12:20:00,81.9,81.94,81.85,81.87,81000.0,74.6716,74.7081,74.626,74.6442,81000.0
2016-12-01 12:30:00,81.88,81.98,81.87,81.92,47412.0,74.6534,74.7445,74.6442,74.6898,47412.0
2016-12-01 12:40:00,81.92,81.92,81.8,81.81,98041.0,74.6898,74.6898,74.5804,74.5895,98041.0
2016-12-01 12:50:00,81.8,81.83,81.7,81.77,74784.0,74.5804,74.6078,74.4892,74.5531,74784.0
2016-12-01 13:00:00,81.76,81.76,81.63,81.63,47800.0,74.5439,74.5439,74.4254,74.4254,47800.0
2016-12-01 13:10:00,81.64,81.72,81.64,81.68,95271.0,74.4345,74.5075,74.4345,74.471,95271.0
2016-12-01 13:20:00,81.67,81.77,81.65,81.74,98874.0,74.4619,74.5531,74.4437,74.5257,98874.0
2016-12-01 13:30:00,81.74,81.85,81.74,81.8,129196.0,74.5257,74.626,74.5257,74.5804,129196.0
2016-12-01 13:40:00,81.8,81.83,81.72,81.75,100289.0,74.5804,74.6078,74.5075,74.5348,100289.0
2016-12-01 13:50:00,81.76,81.82,81.71,81.71,89066.0,74.5439,74.5987,74.4984,74.4984,89066.0
2016-12-01 14:00:00,81.72,81.8,81.72,81.75,108422.0,74.5075,74.5804,74.5075,74.5348,108422.0
2016-12-01 14:10:00,81.76,81.91,81.76,81.87,90459.0,74.5439,74.6807,74.5439,74.6442,90459.0
2016-12-01 14:20:00,81.87,81.89,81.77,81.78,98325.0,74.6442,74.6625,74.5531,74.5622,98325.0
2016-12-01 14:30:00,81.78,81.85,81.76,81.83,530283.0,74.5622,74.626,74.5439,74.6078,530283.0
2016-12-01 14:40:00,81.83,81.88,81.81,81.83,87415.0,74.6078,74.6534,74.5895,74.6078,87415.0
2016-12-01 14:50:00,81.82,81.88,81.82,81.85,66087.0,74.5987,74.6534,74.5987,74.626,66087.0
2016-12-01 15:00:00,81.84,81.91,81.78,81.79,109512.0,74.6169,74.6807,74.5622,74.5713,109512.0
2016-12-01 15:10:00,81.8,81.84,81.78,81.79,112156.0,74.5804,74.6169,74.5622,74.5713,112156.0
2016-12-01 15:20:00,81.79,81.81,81.74,81.79,170500.0,74.5713,74.5895,74.5257,74.5713,170500.0
2016-12-01 15:30:00,81.8,81.82,81.77,81.77,227960.0,74.5804,74.5987,74.5531,74.5531,227960.0
2016-12-01 15:40:00,81.76,81.83,81.74,81.77,238903.0,74.5439,74.6078,74.5257,74.5531,238903.0
2016-12-01 15:50:00,81.77,81.91,81.76,81.89,616242.0,74.5531,74.6807,74.5439,74.6625,616242.0
2016-12-02 09:30:00,81.9,82.11,81.66,82.11,329802.0,74.6716,74.8631,74.4528,74.8631,329802.0
2016-12-02 09:40:00,82.11,82.12,81.89,81.94,505345.0,74.8631,74.8722,74.6625,74.7081,505345.0
2016-12-02 09:50:00,81.94,81.95,81.87,81.93,133784.0,74.7081,74.7172,74.6442,74.6989,133784.0
2016-12-02 10:00:00,81.93,82.01,81.91,81.98,128885.0,74.6989,74.7719,74.6807,74.7445,128885.0
2016-12-02 10:10:00,81.98,81.98,81.7,81.73,162492.0,74.7445,74.7445,74.4892,74.5166,162492.0
2016-12-02 10:20:00,81.73,81.77,81.63,81.7,148886.0,74.5166,74.5531,74.4254,74.4892,148886.0
2016-12-02 10:30:00,81.7,81.85,81.7,81.83,67721.0,74.4892,74.626,74.4892,74.6078,67721.0
2016-12-02 10:40:00,81.82,81.87,81.78,81.81,86085.0,74.5987,74.6442,74.5622,74.5895,86085.0
2016-12-02 10:50:00,81.82,81.86,81.78,81.83,75783.0,74.5987,74.6351,74.5622,74.6078,75783.0
2016-12-02 11:00:00,81.83,81.87,81.8,81.83,77726.0,74.6078,74.6442,74.5804,74.6078,77726.0
2016-12-02 11:10:00,81.83,81.83,81.75,81.79,68452.0,74.6078,74.6078,74.5348,74.5713,68452.0
2016-12-02 11:20:00,81.79,81.82,81.76,81.79,172501.0,74.5713,74.5987,74.5439,74.5713,172501.0
2016-12-02 11:30:00,81.78,81.81,81.72,81.72,60057.0,74.5622,74.5895,74.5075,74.5075,60057.0
2016-12-02 11:40:00,81.73,81.75,81.67,81.69,65176.0,74.5166,74.5348,74.4619,74.4801,65176.0
2016-12-02 11:50:00,81.69,81.7,81.64,81.65,38783.0,74.4801,74.4892,74.4345,74.4437,38783.0
2016-12-02 12:00:00,81.64,81.65,81.57,81.59,55203.0,74.4345,74.4437,74.3707,74.389,55203.0
2016-12-02 12:10:00,81.58,81.61,81.56,81.61,50875.0,74.3798,74.4072,74.3616,74.4072,50875.0
2016-12-02 12:20:00,81.61,81.63,81.55,81.56,48537.0,74.4072,74.4254,74.3525,74.3616,48537.0
2016-12-02 12:30:00,81.56,81.57,81.47,81.49,66468.0,74.3616,74.3707,74.2795,74.2978,66468.0
2016-12-02 12:40:00,81.5,81.57,81.49,81.57,47289.0,74.3069,74.3707,74.2978,74.3707,47289.0
2016-12-02 12:50:00,81.57,81.69,81.57,81.66,80584.0,74.3707,74.4801,74.3707,74.4528,80584.0
2016-12-02 13:00:00,81.65,81.66,81.54,81.57,135225.0,74.4437,74.4528,74.3434,74.3707,135225.0
2016-12-02 13:10:00,81.57,81.58,81.45,81.49,89276.0,74.3707,74.3798,74.2613,74.2978,89276.0
2016-12-02 13:20:00,81.48,81.53,81.46,81.48,201834.0,74.2887,74.3342,74.2704,74.2887,201834.0
2016-12-02 13:30:00,81.49,81.52,81.47,81.5,182702.0,74.2978,74.3251,74.2795,74.3069,182702.0
2016-12-02 13:40:00,81.49,81.53,81.47,81.48,56749.0,74.2978,74.3342,74.2795,74.2887,56749.0
2016-12-02 13:50:00,81.49,81.51,81.44,81.46,54358.0,74.2978,74.316,74.2522,74.2704,54358.0
2016-12-02 14:00:00,81.46,81.47,81.38,81.38,64065.0,74.2704,74.2795,74.1975,74.1975,64065.0
2016-12-02 14:10:00,81.38,81.43,81.37,81.4,52885.0,74.1975,74.2431,74.1884,74.2157,52885.0
2016-12-02 14:20:00,81.41,81.45,81.41,81.45,46331.0,74.2248,74.2613,74.2248,74.2613,46331.0
2016-12-02 14:30:00,81.45,81.45,81.41,81.43,60093.0,74.2613,74.2613,74.2248,74.2431,60093.0
2016-12-02 14:40:00,81.43,81.45,81.4,81.43,70763.0,74.2431,74.2613,74.2157,74.2431,70763.0
2016-12-02 14:50:00,81.43,81.44,81.39,81.4,55521.0,74.2431,74.2522,74.2066,74.2157,55521.0
2016-12-02 15:00:00,81.4,81.42,81.37,81.38,70464.0,74.2157,74.234,74.1884,74.1975,70464.0
2016-12-02 15:10:00,81.37,81.39,81.34,81.35,69002.0,74.1884,74.2066,74.161,74.1701,69002.0
2016-12-02 15:20:00,81.35,81.43,81.35,81.42,128431.0,74.1701,74.2431,74.1701,74.234,128431.0
2016-12-02 15:30:00,81.42,81.52,81.41,81.45,216237.0,74.234,74.3251,74.2248,74.2613,216237.0
2016-12-02 15:40:00,81.44,81.46,81.37,81.39,291680.0,74.2522,74.2704,74.1884,74.2066,291680.0
2016-12-02 15:50:00,81.4,81.45,81.38,81.43,920015.0,74.2157,74.2613,74.1975,74.2431,920015.0
2016-12-05 09:30:00,81.78,81.91,81.43,81.83,194643.0,74.5622,74.6807,74.2431,74.6078,194643.0
2016-12-05 09:40:00,81.84,81.99,81.83,81.93,209002.0,74.6169,74.7536,74.6078,74.6989,209002.0
2016-12-05 09:50:00,81.94,82.21,81.94,82.15,190608.0,74.7081,74.9542,74.7081,74.8995,190608.0
2016-12-05 10:00:00,82.16,82.31,82.16,82.27,211513.0,74.9086,75.0454,74.9086,75.0089,211513.0
2016-12-05 10:10:00,82.26,82.33,82.21,82.25,70113.0,74.9998,75.0636,74.9542,74.9907,70113.0
2016-12-05 10:20:00,82.25,82.3,82.21,82.27,81491.0,74.9907,75.0363,74.9542,75.0089,81491.0
2016-12-05 10:30:00,82.27,82.32,82.23,82.29,108667.0,75.0089,75.0545,74.9725,75.0272,108667.0
2016-12-05 10:40:00,82.29,82.38,82.27,82.37,127547.0,75.0272,75.1092,75.0089,75.1001,127547.0
2016-12-05 10:50:00,82.37,82.38,82.29,82.34,84455.0,75.1001,75.1092,75.0272,75.0728,84455.0
2016-12-05 11:00:00,82.34,82.41,82.31,82.39,233323.0,75.0728,75.1366,75.0454,75.1183,233323.0
2016-12-05 11:10:00,82.38,82.45,82.35,82.44,155179.0,75.1092,75.1731,75.0819,75.1639,155179.0
2016-12-05 11:20:00,82.43,82.47,82.38,82.42,220231.0,75.1548,75.1913,75.1092,75.1457,220231.0
2016-12-05 11:30:00,82.42,82.45,82.39,82.42,188751.0,75.1457,75.1731,75.1183,75.1457,188751.0
2016-12-05 11:40:00,82.42,82.46,82.41,82.42,97230.0,75.1457,75.1822,75.1366,75.1457,97230.0
2016-12-05 11:50:00,82.43,82.45,82.38,82.4,377788.0,75.1548,75.1731,75.1092,75.1275,377788.0
2016-12-05 12:00:00,82.41,82.42,82.34,82.37,128420.0,75.1366,75.1457,75.0728,75.1001,128420.0
2016-12-05 12:10:00,82.37,82.42,82.36,82.38,83807.0,75.1001,75.1457,75.091,75.1092,83807.0
2016-12-05 12:20:00,82.38,82.38,82.27,82.27,283490.0,75.1092,75.1092,75.0089,75.0089,283490.0
2016-12-05 12:30:00,82.27,82.33,82.25,82.29,121020.0,75.0089,75.0636,74.9907,75.0272,121020.0
2016-12-05 12:40:00,82.28,82.32,82.25,82.28,180043.0,75.0181,75.0545,74.9907,75.0181,180043.0
2016-12-05 12:50:00,82.29,82.4,82.28,82.38,166702.0,75.0272,75.1275,75.0181,75.1092,166702.0
2016-12-05 13:00:00,82.38,82.43,82.37,82.38,37369.0,75.1092,75.1548,75.1001,75.1092,37369.0
2016-12-05 13:10:00,82.39,82.39,82.34,82.37,51366.0,75.1183,75.1183,75.0728,75.1001,51366.0
2016-12-05 13:20:00,82.37,82.38,82.33,82.37,63793.0,75.1001,75.1092,75.0636,75.1001,63793.0
2016-12-05 13:30:00,82.38,82.4,82.32,82.34,38344.0,75.1092,75.1275,75.0545,75.0728,38344.0
2016-12-05 13:40:00,82.35,82.36,82.33,82.34,33543.0,75.0819,75.091,75.0636,75.0728,33543.0
2016-12-05 13:50:00,82.34,82.37,82.29,82.36,75989.0,75.0728,75.1001,75.0272,75.091,75989.0
2016-12-05 14:00:00,82.35,82.35,82.3,82.32,49605.0,75.0819,75.0819,75.0363,75.0545,49605.0
2016-12-05 14:10:00,82.31,82.31,82.24,82.26,117580.0,75.0454,75.0454,74.9816,74.9998,117580.0
2016-12-05 14:20:00,82.29,82.3,82.25,82.29,192962.0,75.0272,75.0363,74.9907,75.0272,192962.0
2016-12-05 14:30:00,82.29,82.33,82.23,82.28,159684.0,75.0272,75.0636,74.9725,75.0181,159684.0
2016-12-05 14:40:00,82.29,82.32,82.28,82.31,97568.0,75.0272,75.0545,75.0181,75.0454,97568.0
2016-12-05 14:50:00,82.3,82.36,82.3,82.31,142807.0,75.0363,75.091,75.0363,75.0454,142807.0
2016-12-05 15:00:00,82.31,82.32,82.29,82.3,124103.0,75.0454,75.0545,75.0272,75.0363,124103.0
2016-12-05 15:10:00,82.31,82.32,82.28,82.3,152036.0,75.0454,75.0545,75.0181,75.0363,152036.0
2016-12-05 15:20:00,82.31,82.33,82.27,82.29,122627.0,75.0454,75.0636,75.0089,75.0272,122627.0
2016-12-05 15:30:00,82.29,82.32,82.26,82.3,240130.0,75.0272,75.0545,74.9998,75.0363,240130.0
2016-12-05 15:40:00,82.3,82.34,82.3,82.3,342595.0,75.0363,75.0728,75.0363,75.0363,342595.0
2016-12-05 15:50:00,82.3,82.31,82.24,82.26,1033990.0,75.0363,75.0454,74.9816,74.9998,1033990.0
2016-12-06 09:30:00,82.39,82.45,82.14,82.23,209327.0,75.1183,75.1731,74.8904,74.9725,209327.0
2016-12-06 09:40:00,82.22,82.25,82.15,82.2,188679.0,74.9633,74.9907,74.8995,74.9451,188679.0
2016-12-06 09:50:00,82.21,82.37,82.21,82.3,227606.0,74.9542,75.1001,74.9542,75.0363,227606.0
2016-12-06 10:00:00,82.29,82.38,82.29,82.32,291145.0,75.0272,75.1092,75.0272,75.0545,291145.0
2016-12-06 10:10:00,82.32,82.36,82.25,82.33,230792.0,75.0545,75.091,74.9907,75.0636,230792.0
2016-12-06 10:20:00,82.32,82.35,82.27,82.29,389548.0,75.0545,75.0819,75.0089,75.0272,389548.0
2016-12-06 10:30:00,82.29,82.42,82.29,82.39,125432.0,75.0272,75.1457,75.0272,75.1183,125432.0
2016-12-06 10:40:00,82.4,82.48,82.39,82.42,82335.0,75.1275,75.2004,75.1183,75.1457,82335.0
2016-12-06 10:50:00,82.42,82.46,82.39,82.43,258090.0,75.1457,75.1822,75.1183,75.1548,258090.0
2016-12-06 11:00:00,82.43,82.45,82.39,82.44,87008.0,75.1548,75.1731,75.1183,75.1639,87008.0
2016-12-06 11:10:00,82.43,82.44,82.36,82.38,78248.0,75.1548,75.1639,75.091,75.1092,78248.0
2016-12-06 11:20:00,82.38,82.44,82.34,82.35,68821.0,75.1092,75.1639,75.0728,75.0819,68821.0
2016-12-06 11:30:00,82.35,82.37,82.28,82.3,51277.0,75.0819,75.1001,75.0181,75.0363,51277.0
2016-12-06 11:40:00,82.31,82.35,82.3,82.32,33408.0,75.0454,75.0819,75.0363,75.0545,33408.0
2016-12-06 11:50:00,82.31,82.35,82.29,82.34,70209.0,75.0454,75.0819,75.0272,75.0728,70209.0
2016-12-06 12:00:00,82.34,82.37,82.31,82.31,86266.0,75.0728,75.1001,75.0454,75.0454,86266.0
2016-12-06 12:10:00,82.32,82.35,82.3,82.34,42179.0,75.0545,75.0819,75.0363,75.0728,42179.0
2016-12-06 12:20:00,82.35,82.39,82.32,82.38,33049.0,75.0819,75.1183,75.0545,75.1092,33049.0
2016-12-06 12:30:00,82.37,82.38,82.34,82.35,23300.0,75.1001,75.1092,75.0728,75.0819,23300.0
2016-12-06 12:40:00,82.34,82.34,82.26,82.26,35903.0,75.0728,75.0728,74.9998,74.9998,35903.0
2016-12-06 12:50:00,82.26,82.29,82.23,82.29,45063.0,74.9998,75.0272,74.9725,75.0272,45063.0
2016-12-06 13:00:00,82.28,82.36,82.28,82.33,40290.0,75.0181,75.091,75.0181,75.0636,40290.0
2016-12-06 13:10:00,82.32,82.39,82.32,82.36,23516.0,75.0545,75.1183,75.0545,75.091,23516.0
2016-12-06 13:20:00,82.35,82.37,82.32,82.35,46010.0,75.0819,75.1001,75.0545,75.0819,46010.0
2016-12-06 13:30:00,82.35,82.36,82.28,82.29,61380.0,75.0819,75.091,75.0181,75.0272,61380.0
2016-12-06 13:40:00,82.3,82.41,82.3,82.38,51832.0,75.0363,75.1366,75.0363,75.1092,51832.0
2016-12-06 13:50:00,82.38,82.43,82.37,82.37,51634.0,75.1092,75.1548,75.1001,75.1001,51634.0
2016-12-06 14:00:00,82.38,82.42,82.36,82.4,33617.0,75.1092,75.1457,75.091,75.1275,33617.0
2016-12-06 14:10:00,82.4,82.43,82.35,82.37,32971.0,75.1275,75.1548,75.0819,75.1001,32971.0
2016-12-06 14:20:00,82.37,82.42,82.36,82.39,66017.0,75.1001,75.1457,75.091,75.1183,66017.0
2016-12-06 14:30:00,82.4,82.43,82.39,82.41,197680.0,75.1275,75.1548,75.1183,75.1366,197680.0
2016-12-06 14:40:00,82.42,82.44,82.4,82.42,70629.0,75.1457,75.1639,75.1275,75.1457,70629.0
2016-12-06 14:50:00,82.41,82.48,82.4,82.47,114778.0,75.1366,75.2004,75.1275,75.1913,114778.0
2016-12-06 15:00:00,82.48,82.49,82.43,82.44,106264.0,75.2004,75.2095,75.1548,75.1639,106264.0
2016-12-06 15:10:00,82.45,82.45,82.4,82.42,92281.0,75.1731,75.1731,75.1275,75.1457,92281.0
2016-12-06 15:20:00,82.41,82.42,82.37,82.39,96075.0,75.1366,75.1457,75.1001,75.1183,96075.0
2016-12-06 15:30:00,82.4,82.44,82.39,82.42,114507.0,75.1275,75.1639,75.1183,75.1457,114507.0
2016-12-06 15:40:00,82.42,82.49,82.4,82.47,167428.0,75.1457,75.2095,75.1275,75.1913,167428.0
2016-12-06 15:50:00,82.46,82.53,82.45,82.5,547572.0,75.1822,75.246,75.1731,75.2186,547572.0
2016-12-07 09:30:00,82.56,82.66,82.46,82.63,258875.0,75.2733,75.3645,75.1822,75.3372,258875.0
2016-12-07 09:40:00,82.63,82.65,82.53,82.57,157030.0,75.3372,75.3554,75.246,75.2825,157030.0
2016-12-07 09:50:00,82.57,82.57,82.46,82.5,81672.0,75.2825,75.2825,75.1822,75.2186,81672.0
2016-12-07 10:00:00,82.5,82.62,82.5,82.61,90037.0,75.2186,75.328,75.2186,75.3189,90037.0
2016-12-07 10:10:00,82.61,82.69,82.57,82.67,159282.0,75.3189,75.3919,75.2825,75.3736,159282.0
2016-12-07 10:20:00,82.68,82.71,82.67,82.68,76409.0,75.3828,75.4101,75.3736,75.3828,76409.0
2016-12-07 10:30:00,82.67,82.72,82.66,82.69,85241.0,75.3736,75.4192,75.3645,75.3919,85241.0
2016-12-07 10:40:00,82.7,82.83,82.7,82.81,64008.0,75.401,75.5195,75.401,75.5013,64008.0
2016-12-07 10:50:00,82.81,82.85,82.79,82.84,92853.0,75.5013,75.5377,75.483,75.5286,92853.0
2016-12-07 11:00:00,82.84,82.91,82.83,82.88,92943.0,75.5286,75.5925,75.5195,75.5651,92943.0
2016-12-07 11:10:00,82.88,82.89,82.81,82.86,74655.0,75.5651,75.5742,75.5013,75.5469,74655.0
2016-12-07 11:20:00,82.86,82.93,82.83,82.93,249314.0,75.5469,75.6107,75.5195,75.6107,249314.0
2016-12-07 11:30:00,82.93,83.06,82.93,83.03,242581.0,75.6107,75.7292,75.6107,75.7019,242581.0
2016-12-07 11:40:00,83.03,83.1,83.01,83.07,268876.0,75.7019,75.7657,75.6836,75.7383,268876.0
2016-12-07 11:50:00,83.06,83.14,83.02,83.13,77644.0,75.7292,75.8022,75.6927,75.793,77644.0
2016-12-07 12:00:00,83.13,83.16,83.08,83.13,85648.0,75.793,75.8204,75.7474,75.793,85648.0
2016-12-07 12:10:00,83.13,83.16,83.12,83.14,69105.0,75.793,75.8204,75.7839,75.8022,69105.0
2016-12-07 12:20:00,83.14,83.21,83.12,83.17,151189.0,75.8022,75.866,75.7839,75.8295,151189.0
2016-12-07 12:30:00,83.16,83.22,83.14,83.21,53541.0,75.8204,75.8751,75.8022,75.866,53541.0
2016-12-07 12:40:00,83.22,83.29,83.22,83.28,70050.0,75.8751,75.9389,75.8751,75.9298,70050.0
2016-12-07 12:50:00,83.28,83.38,83.26,83.38,125792.0,75.9298,76.021,75.9116,76.021,125792.0
2016-12-07 13:00:00,83.39,83.47,83.38,83.46,131922.0,76.0301,76.103,76.021,76.0939,131922.0
2016-12-07 13:10:00,83.46,83.46,83.41,83.43,108924.0,76.0939,76.0939,76.0483,76.0666,108924.0
2016-12-07 13:20:00,83.43,83.59,83.43,83.51,458762.0,76.0666,76.2124,76.0666,76.1395,458762.0
2016-12-07 13:30:00,83.51,83.58,83.49,83.54,148536.0,76.1395,76.2033,76.1213,76.1668,148536.0
2016-12-07 13:40:00,83.53,83.6,83.52,83.59,174799.0,76.1577,76.2216,76.1486,76.2124,174799.0
2016-12-07 13:50:00,83.59,83.78,83.59,83.76,191725.0,76.2124,76.3857,76.2124,76.3674,191725.0
2016-12-07 14:00:00,83.77,83.77,83.69,83.74,158663.0,76.3765,76.3765,76.3036,76.3492,158663.0
2016-12-07 14:10:00,83.74,83.89,83.73,83.85,136188.0,76.3492,76.486,76.3401,76.4495,136188.0
2016-12-07 14:20:00,83.85,83.87,83.78,83.8,99300.0,76.4495,76.4677,76.3857,76.4039,99300.0
2016-12-07 14:30:00,83.79,83.84,83.77,83.82,77386.0,76.3948,76.4404,76.3765,76.4221,77386.0
2016-12-07 14:40:00,83.83,83.85,83.81,83.83,84339.0,76.4313,76.4495,76.413,76.4313,84339.0
2016-12-07 14:50:00,83.83,83.93,83.83,83.9,139577.0,76.4313,76.5224,76.4313,76.4951,139577.0
2016-12-07 15:00:00,83.9,83.99,83.85,83.95,250386.0,76.4951,76.5771,76.4495,76.5407,250386.0
2016-12-07 15:10:00,83.95,84.01,83.91,84.0,341131.0,76.5407,76.5954,76.5042,76.5862,341131.0
2016-12-07 15:20:00,83.99,84.14,83.98,84.09,368862.0,76.5771,76.7139,76.568,76.6683,368862.0
2016-12-07 15:30:00,84.09,84.16,84.06,84.14,296156.0,76.6683,76.7321,76.641,76.7139,296156.0
2016-12-07 15:40:00,84.13,84.15,83.96,83.96,352067.0,76.7048,76.723,76.5498,76.5498,352067.0
2016-12-07 15:50:00,83.97,84.04,83.95,84.04,1060940.0,76.5589,76.6227,76.5407,76.6227,1060940.0
2016-12-08 09:30:00,84.15,84.32,83.94,84.19,259350.0,76.723,76.878,76.5315,76.7595,259350.0
2016-12-08 09:40:00,84.2,84.28,84.06,84.11,253555.0,76.7686,76.8415,76.641,76.6865,253555.0
2016-12-08 09:50:00,84.11,84.25,84.07,84.17,186481.0,76.6865,76.8142,76.6501,76.7412,186481.0
2016-12-08 10:00:00,84.17,84.18,84.03,84.05,136145.0,76.7412,76.7504,76.6136,76.6318,136145.0
2016-12-08 10:10:00,84.05,84.07,83.93,84.04,108640.0,76.6318,76.6501,76.5224,76.6227,108640.0
2016-12-08 10:20:00,84.04,84.11,84.0,84.11,101417.0,76.6227,76.6865,76.5862,76.6865,101417.0
2016-12-08 10:30:00,84.1,84.15,84.06,84.13,68733.0,76.6774,76.723,76.641,76.7048,68733.0
2016-12-08 10:40:00,84.13,84.24,84.13,84.14,69640.0,76.7048,76.8051,76.7048,76.7139,69640.0
2016-12-08 10:50:00,84.14,84.16,84.11,84.12,42688.0,76.7139,76.7321,76.6865,76.6957,42688.0
2016-12-08 11:00:00,84.12,84.18,84.11,84.15,82062.0,76.6957,76.7504,76.6865,76.723,82062.0
2016-12-08 11:10:00,84.14,84.17,84.09,84.15,72965.0,76.7139,76.7412,76.6683,76.723,72965.0
2016-12-08 11:20:00,84.14,84.22,84.14,84.17,60506.0,76.7139,76.7868,76.7139,76.7412,60506.0
2016-12-08 11:30:00,84.17,84.18,84.06,84.07,91717.0,76.7412,76.7504,76.641,76.6501,91717.0
2016-12-08 11:40:00,84.07,84.16,84.07,84.15,274494.0,76.6501,76.7321,76.6501,76.723,274494.0
2016-12-08 11:50:00,84.15,84.15,84.02,84.08,47851.0,76.723,76.723,76.6045,76.6592,47851.0
2016-12-08 12:00:00,84.07,84.08,84.03,84.06,33386.0,76.6501,76.6592,76.6136,76.641,33386.0
2016-12-08 12:10:00,84.07,84.15,84.05,84.13,77686.0,76.6501,76.723,76.6318,76.7048,77686.0
2016-12-08 12:20:00,84.13,84.3,84.11,84.25,131441.0,76.7048,76.8598,76.6865,76.8142,131441.0
2016-12-08 12:30:00,84.25,84.27,84.22,84.24,101115.0,76.8142,76.8324,76.7868,76.8051,101115.0
2016-12-08 12:40:00,84.24,84.34,84.22,84.32,53129.0,76.8051,76.8962,76.7868,76.878,53129.0
2016-12-08 12:50:00,84.32,84.32,84.22,84.25,43054.0,76.878,76.878,76.7868,76.8142,43054.0
2016-12-08 13:00:00,84.23,84.24,84.17,84.19,47870.0,76.7959,76.8051,76.7412,76.7595,47870.0
2016-12-08 13:10:00,84.19,84.22,84.12,84.12,105791.0,76.7595,76.7868,76.6957,76.6957,105791.0
2016-12-08 13:20:00,84.13,84.2,84.11,84.19,23108.0,76.7048,76.7686,76.6865,76.7595,23108.0
2016-12-08 13:30:00,84.19,84.22,84.15,84.22,38440.0,76.7595,76.7868,76.723,76.7868,38440.0
2016-12-08 13:40:00,84.22,84.23,84.17,84.22,51851.0,76.7868,76.7959,76.7412,76.7868,51851.0
2016-12-08 13:50:00,84.23,84.28,84.21,84.24,57827.0,76.7959,76.8415,76.7777,76.8051,57827.0
2016-12-08 14:00:00,84.25,84.25,84.21,84.23,68239.0,76.8142,76.8142,76.7777,76.7959,68239.0
2016-12-08 14:10:00,84.23,84.27,84.1,84.11,68917.0,76.7959,76.8324,76.6774,76.6865,68917.0
2016-12-08 14:20:00,84.12,84.16,84.04,84.14,182196.0,76.6957,76.7321,76.6227,76.7139,182196.0
2016-12-08 14:30:00,84.15,84.17,83.96,84.02,95466.0,76.723,76.7412,76.5498,76.6045,95466.0
2016-12-08 14:40:00,84.01,84.06,83.97,84.03,72915.0,76.5954,76.641,76.5589,76.6136,72915.0
2016-12-08 14:50:00,84.02,84.11,84.02,84.1,60551.0,76.6045,76.6865,76.6045,76.6774,60551.0
2016-12-08 15:00:00,84.11,84.13,84.07,84.13,115012.0,76.6865,76.7048,76.6501,76.7048,115012.0
2016-12-08 15:10:00,84.13,84.17,84.12,84.13,63851.0,76.7048,76.7412,76.6957,76.7048,63851.0
2016-12-08 15:20:00,84.12,84.15,84.06,84.06,106626.0,76.6957,76.723,76.641,76.641,106626.0
2016-12-08 15:30:00,84.06,84.12,84.05,84.12,95538.0,76.641,76.6957,76.6318,76.6957,95538.0
2016-12-08 15:40:00,84.13,84.16,84.1,84.13,106337.0,76.7048,76.7321,76.6774,76.7048,106337.0
2016-12-08 15:50:00,84.13,84.15,84.07,84.13,705868.0,76.7048,76.723,76.6501,76.7048,705868.0
2016-12-09 09:30:00,84.2,84.32,84.04,84.12,278291.0,76.7686,76.878,76.6227,76.6957,278291.0
2016-12-09 09:40:00,84.12,84.2,84.04,84.15,1063028.0,76.6957,76.7686,76.6227,76.723,1063028.0
2016-12-09 09:50:00,84.14,84.23,84.12,84.17,149700.0,76.7139,76.7959,76.6957,76.7412,149700.0
2016-12-09 10:00:00,84.17,84.21,84.02,84.08,135565.0,76.7412,76.7777,76.6045,76.6592,135565.0
2016-12-09 10:10:00,84.08,84.13,84.02,84.04,65594.0,76.6592,76.7048,76.6045,76.6227,65594.0
2016-12-09 10:20:00,84.05,84.1,84.01,84.05,89506.0,76.6318,76.6774,76.5954,76.6318,89506.0
2016-12-09 10:30:00,84.05,84.13,84.05,84.09,107081.0,76.6318,76.7048,76.6318,76.6683,107081.0
2016-12-09 10:40:00,84.08,84.09,83.96,84.01,72351.0,76.6592,76.6683,76.5498,76.5954,72351.0
2016-12-09 10:50:00,84.01,84.05,83.87,83.88,81317.0,76.5954,76.6318,76.4677,76.4768,81317.0
2016-12-09 11:00:00,83.88,84.13,83.88,84.08,123710.0,76.4768,76.7048,76.4768,76.6592,123710.0
2016-12-09 11:10:00,84.08,84.19,84.08,84.18,61068.0,76.6592,76.7595,76.6592,76.7504,61068.0
2016-12-09 11:20:00,84.19,84.19,84.05,84.08,136554.0,76.7595,76.7595,76.6318,76.6592,136554.0
2016-12-09 11:30:00,84.08,84.11,84.03,84.1,51479.0,76.6592,76.6865,76.6136,76.6774,51479.0
2016-12-09 11:40:00,84.09,84.1,84.05,84.05,29636.0,76.6683,76.6774,76.6318,76.6318,29636.0
2016-12-09 11:50:00,84.06,84.06,84.01,84.01,98967.0,76.641,76.641,76.5954,76.5954,98967.0
2016-12-09 12:00:00,84.01,84.03,83.95,83.95,45505.0,76.5954,76.6136,76.5407,76.5407,45505.0
2016-12-09 12:10:00,83.95,84.0,83.94,83.99,41200.0,76.5407,76.5862,76.5315,76.5771,41200.0
2016-12-09 12:20:00,84.0,84.03,83.98,84.01,26991.0,76.5862,76.6136,76.568,76.5954,26991.0
2016-12-09 12:30:00,84.01,84.06,84.0,84.02,32243.0,76.5954,76.641,76.5862,76.6045,32243.0
2016-12-09 12:40:00,84.02,84.02,83.97,84.01,50850.0,76.6045,76.6045,76.5589,76.5954,50850.0
2016-12-09 12:50:00,84.01,84.06,83.98,84.02,38694.0,76.5954,76.641,76.568,76.6045,38694.0
2016-12-09 13:00:00,84.01,84.03,83.98,84.0,33318.0,76.5954,76.6136,76.568,76.5862,33318.0
2016-12-09 13:10:00,83.99,84.02,83.96,83.99,46111.0,76.5771,76.6045,76.5498,76.5771,46111.0
2016-12-09 13:20:00,84.0,84.03,83.98,84.01,37542.0,76.5862,76.6136,76.568,76.5954,37542.0
2016-12-09 13:30:00,84.01,84.03,83.96,83.98,48475.0,76.5954,76.6136,76.5498,76.568,48475.0
2016-12-09 13:40:00,83.98,84.01,83.95,84.0,45407.0,76.568,76.5954,76.5407,76.5862,45407.0
2016-12-09 13:50:00,84.0,84.07,84.0,84.05,69557.0,76.5862,76.6501,76.5862,76.6318,69557.0
2016-12-09 14:00:00,84.06,84.1,84.05,84.06,34849.0,76.641,76.6774,76.6318,76.641,34849.0
2016-12-09 14:10:00,84.07,84.07,84.03,84.05,60559.0,76.6501,76.6501,76.6136,76.6318,60559.0
2016-12-09 14:20:00,84.04,84.08,84.02,84.02,58162.0,76.6227,76.6592,76.6045,76.6045,58162.0
2016-12-09 14:30:00,84.02,84.08,84.02,84.07,54868.0,76.6045,76.6592,76.6045,76.6501,54868.0
2016-12-09 14:40:00,84.06,84.08,84.04,84.06,36519.0,76.641,76.6592,76.6227,76.641,36519.0
2016-12-09 14:50:00,84.06,84.08,84.05,84.06,64419.0,76.641,76.6592,76.6318,76.641,64419.0
2016-12-09 15:00:00,84.06,84.1,84.04,84.07,82089.0,76.641,76.6774,76.6227,76.6501,82089.0
2016-12-09 15:10:00,84.08,84.18,84.08,84.17,161310.0,76.6592,76.7504,76.6592,76.7412,161310.0
2016-12-09 15:20:00,84.17,84.2,84.16,84.2,279586.0,76.7412,76.7686,76.7321,76.7686,279586.0
2016-12-09 15:30:00,84.2,84.22,84.13,84.14,97179.0,76.7686,76.7868,76.7048,76.7139,97179.0
2016-12-09 15:40:00,84.14,84.19,84.13,84.17,116682.0,76.7139,76.7595,76.7048,76.7412,116682.0
2016-12-09 15:50:00,84.18,84.3,84.17,84.3,344509.0,76.7504,76.8598,76.7412,76.8598,344509.0
2016-12-12 09:30:00,84.14,84.24,83.7,83.84,324471.0,76.7139,76.8051,76.3127,76.4404,324471.0
2016-12-12 09:40:00,83.83,83.87,83.69,83.87,538553.0,76.4313,76.4677,76.3036,76.4677,538553.0
2016-12-12 09:50:00,83.87,83.91,83.77,83.83,119909.0,76.4677,76.5042,76.3765,76.4313,119909.0
2016-12-12 10:00:00,83.82,83.93,83.79,83.81,191263.0,76.4221,76.5224,76.3948,76.413,191263.0
2016-12-12 10:10:00,83.81,83.84,83.71,83.74,112576.0,76.413,76.4404,76.3218,76.3492,112576.0
2016-12-12 10:20:00,83.75,83.79,83.63,83.66,105165.0,76.3583,76.3948,76.2489,76.2763,105165.0
2016-12-12 10:30:00,83.65,83.77,83.65,83.76,94718.0,76.2671,76.3765,76.2671,76.3674,94718.0
2016-12-12 10:40:00,83.76,83.78,83.61,83.62,92069.0,76.3674,76.3857,76.2307,76.2398,92069.0
2016-12-12 10:50:00,83.62,83.64,83.58,83.63,238554.0,76.2398,76.258,76.2033,76.2489,238554.0
2016-12-12 11:00:00,83.64,83.64,83.59,83.63,96719.0,76.258,76.258,76.2124,76.2489,96719.0
2016-12-12 11:10:00,83.64,83.71,83.64,83.67,63506.0,76.258,76.3218,76.258,76.2854,63506.0
2016-12-12 11:20:00,83.66,83.7,83.65,83.7,108091.0,76.2763,76.3127,76.2671,76.3127,108091.0
2016-12-12 11:30:00,83.7,83.72,83.62,83.63,144566.0,76.3127,76.331,76.2398,76.2489,144566.0
2016-12-12 11:40:00,83.63,83.64,83.57,83.58,129176.0,76.2489,76.258,76.1942,76.2033,129176.0
2016-12-12 11:50:00,83.58,83.6,83.54,83.57,74396.0,76.2033,76.2216,76.1668,76.1942,74396.0
2016-12-12 12:00:00,83.56,83.57,83.46,83.48,130497.0,76.1851,76.1942,76.0939,76.1121,130497.0
2016-12-12 12:10:00,83.48,83.54,83.45,83.46,115353.0,76.1121,76.1668,76.0848,76.0939,115353.0
2016-12-12 12:20:00,83.47,83.52,83.43,83.45,78995.0,76.103,76.1486,76.0666,76.0848,78995.0
2016-12-12 12:30:00,83.45,83.58,83.44,83.57,178008.0,76.0848,76.2033,76.0757,76.1942,178008.0
2016-12-12 12:40:00,83.56,83.57,83.5,83.5,61386.0,76.1851,76.1942,76.1304,76.1304,61386.0
2016-12-12 12:50:00,83.51,83.52,83.43,83.47,292273.0,76.1395,76.1486,76.0666,76.103,292273.0
2016-12-12 13:00:00,83.48,83.53,83.47,83.5,75601.0,76.1121,76.1577,76.103,76.1304,75601.0
2016-12-12 13:10:00,83.5,83.57,83.47,83.56,57536.0,76.1304,76.1942,76.103,76.1851,57536.0
2016-12-12 13:20:00,83.56,83.58,83.53,83.54,55343.0,76.1851,76.2033,76.1577,76.1668,55343.0
2016-12-12 13:30:00,83.55,83.56,83.48,83.52,65498.0,76.176,76.1851,76.1121,76.1486,65498.0
2016-12-12 13:40:00,83.52,83.6,83.52,83.54,45199.0,76.1486,76.2216,76.1486,76.1668,45199.0
2016-12-12 13:50:00,83.54,83.58,83.52,83.54,54546.0,76.1668,76.2033,76.1486,76.1668,54546.0
2016-12-12 14:00:00,83.53,83.6,83.51,83.58,81663.0,76.1577,76.2216,76.1395,76.2033,81663.0
2016-12-12 14:10:00,83.57,83.65,83.56,83.64,67918.0,76.1942,76.2671,76.1851,76.258,67918.0
2016-12-12 14:20:00,83.63,83.64,83.57,83.59,79757.0,76.2489,76.258,76.1942,76.2124,79757.0
2016-12-12 14:30:00,83.59,83.6,83.54,83.54,233657.0,76.2124,76.2216,76.1668,76.1668,233657.0
2016-12-12 14:40:00,83.54,83.57,83.52,83.54,104709.0,76.1668,76.1942,76.1486,76.1668,104709.0
2016-12-12 14:50:00,83.53,83.55,83.51,83.54,85174.0,76.1577,76.176,76.1395,76.1668,85174.0
2016-12-12 15:00:00,83.54,83.59,83.53,83.57,86976.0,76.1668,76.2124,76.1577,76.1942,86976.0
2016-12-12 15:10:00,83.58,83.61,83.52,83.53,105181.0,76.2033,76.2307,76.1486,76.1577,105181.0
2016-12-12 15:20:00,83.53,83.57,83.52,83.54,83603.0,76.1577,76.1942,76.1486,76.1668,83603.0
2016-12-12 15:30:00,83.53,83.59,83.51,83.58,206888.0,76.1577,76.2124,76.1395,76.2033,206888.0
2016-12-12 15:40:00,83.58,83.62,83.58,83.58,248348.0,76.2033,76.2398,76.2033,76.2033,248348.0
2016-12-12 15:50:00,83.59,83.66,83.58,83.63,493859.0,76.2124,76.2763,76.2033,76.2489,493859.0
2016-12-13 09:30:00,83.92,84.08,83.65,84.07,355080.0,76.5133,76.6592,76.2671,76.6501,355080.0
2016-12-13 09:40:00,84.07,84.3,84.07,84.25,374988.0,76.6501,76.8598,76.6501,76.8142,374988.0
2016-12-13 09:50:00,84.26,84.36,84.23,84.26,223365.0,76.8233,76.9145,76.7959,76.8233,223365.0
2016-12-13 10:00:00,84.25,84.26,84.16,84.22,197045.0,76.8142,76.8233,76.7321,76.7868,197045.0
2016-12-13 10:10:00,84.22,84.29,84.2,84.24,85010.0,76.7868,76.8507,76.7686,76.8051,85010.0
2016-12-13 10:20:00,84.25,84.38,84.24,84.33,116858.0,76.8142,76.9327,76.8051,76.8871,116858.0
2016-12-13 10:30:00,84.33,84.36,84.24,84.28,150697.0,76.8871,76.9145,76.8051,76.8415,150697.0
2016-12-13 10:40:00,84.28,84.33,84.25,84.32,90449.0,76.8415,76.8871,76.8142,76.878,90449.0
2016-12-13 10:50:00,84.32,84.43,84.29,84.39,180858.0,76.878,76.9783,76.8507,76.9418,180858.0
2016-12-13 11:00:00,84.39,84.46,84.38,84.44,111693.0,76.9418,77.0056,76.9327,76.9874,111693.0
2016-12-13 11:10:00,84.44,84.47,84.4,84.42,38492.0,76.9874,77.0148,76.9509,76.9692,38492.0
2016-12-13 11:20:00,84.43,84.54,84.42,84.51,50201.0,76.9783,77.0786,76.9692,77.0512,50201.0
2016-12-13 11:30:00,84.51,84.52,84.47,84.52,53525.0,77.0512,77.0604,77.0148,77.0604,53525.0
2016-12-13 11:40:00,84.52,84.56,84.49,84.54,41432.0,77.0604,77.0968,77.033,77.0786,41432.0
2016-12-13 11:50:00,84.55,84.64,84.54,84.6,113598.0,77.0877,77.1698,77.0786,77.1333,113598.0
2016-12-13 12:00:00,84.6,84.69,84.6,84.61,60256.0,77.1333,77.2154,77.1333,77.1424,60256.0
2016-12-13 12:10:00,84.61,84.65,84.58,84.59,47924.0,77.1424,77.1789,77.1151,77.1242,47924.0
2016-12-13 12:20:00,84.6,84.63,84.53,84.58,71822.0,77.1333,77.1606,77.0695,77.1151,71822.0
2016-12-13 12:30:00,84.58,84.6,84.52,84.55,55700.0,77.1151,77.1333,77.0604,77.0877,55700.0
2016-12-13 12:40:00,84.55,84.57,84.52,84.53,71173.0,77.0877,77.1059,77.0604,77.0695,71173.0
2016-12-13 12:50:00,84.54,84.54,84.47,84.47,43277.0,77.0786,77.0786,77.0148,77.0148,43277.0
2016-12-13 13:00:00,84.47,84.55,84.46,84.5,43135.0,77.0148,77.0877,77.0056,77.0421,43135.0
2016-12-13 13:10:00,84.5,84.64,84.49,84.63,62865.0,77.0421,77.1698,77.033,77.1606,62865.0
2016-12-13 13:20:00,84.63,84.65,84.59,84.63,74993.0,77.1606,77.1789,77.1242,77.1606,74993.0
2016-12-13 13:30:00,84.63,84.64,84.56,84.58,67302.0,77.1606,77.1698,77.0968,77.1151,67302.0
2016-12-13 13:40:00,84.58,84.61,84.53,84.54,36637.0,77.1151,77.1424,77.0695,77.0786,36637.0
2016-12-13 13:50:00,84.53,84.58,84.53,84.56,37290.0,77.0695,77.1151,77.0695,77.0968,37290.0
2016-12-13 14:00:00,84.57,84.57,84.5,84.5,41377.0,77.1059,77.1059,77.0421,77.0421,41377.0
2016-12-13 14:10:00,84.5,84.52,84.46,84.5,50698.0,77.0421,77.0604,77.0056,77.0421,50698.0
2016-12-13 14:20:00,84.49,84.52,84.42,84.43,42024.0,77.033,77.0604,76.9692,76.9783,42024.0
2016-12-13 14:30:00,84.42,84.47,84.4,84.44,48994.0,76.9692,77.0148,76.9509,76.9874,48994.0
2016-12-13 14:40:00,84.44,84.49,84.43,84.47,51943.0,76.9874,77.033,76.9783,77.0148,51943.0
2016-12-13 14:50:00,84.48,84.5,84.42,84.43,57089.0,77.0239,77.0421,76.9692,76.9783,57089.0
2016-12-13 15:00:00,84.44,84.44,84.41,84.41,41425.0,76.9874,76.9874,76.9601,76.9601,41425.0
2016-12-13 15:10:00,84.42,84.42,84.34,84.39,95630.0,76.9692,76.9692,76.8962,76.9418,95630.0
2016-12-13 15:20:00,84.39,84.44,84.38,84.43,91857.0,76.9418,76.9874,76.9327,76.9783,91857.0
2016-12-13 15:30:00,84.44,84.47,84.42,84.42,125302.0,76.9874,77.0148,76.9692,76.9692,125302.0
2016-12-13 15:40:00,84.42,84.46,84.38,84.39,163625.0,76.9692,77.0056,76.9327,76.9418,163625.0
2016-12-13 15:50:00,84.38,84.39,84.29,84.33,467972.0,76.9327,76.9418,76.8507,76.8871,467972.0
2016-12-14 09:30:00,84.34,84.36,84.19,84.3,243088.0,76.8962,76.9145,76.7595,76.8598,243088.0
2016-12-14 09:40:00,84.29,84.31,84.21,84.25,147097.0,76.8507,76.8689,76.7777,76.8142,147097.0
2016-12-14 09:50:00,84.24,84.29,84.21,84.27,116754.0,76.8051,76.8507,76.7777,76.8324,116754.0
2016-12-14 10:00:00,84.27,84.28,84.11,84.11,88052.0,76.8324,76.8415,76.6865,76.6865,88052.0
2016-12-14 10:10:00,84.11,84.21,84.1,84.11,70601.0,76.6865,76.7777,76.6774,76.6865,70601.0
2016-12-14 10:20:00,84.11,84.31,84.1,84.23,127966.0,76.6865,76.8689,76.6774,76.7959,127966.0
2016-12-14 10:30:00,84.22,84.26,84.12,84.18,96039.0,76.7868,76.8233,76.6957,76.7504,96039.0
2016-12-14 10:40:00,84.18,84.23,84.14,84.18,54518.0,76.7504,76.7959,76.7139,76.7504,54518.0
2016-12-14 10:50:00,84.18,84.21,84.14,84.2,63929.0,76.7504,76.7777,76.7139,76.7686,63929.0
2016-12-14 11:00:00,84.2,84.2,84.05,84.07,54285.0,76.7686,76.7686,76.6318,76.6501,54285.0
2016-12-14 11:10:00,84.07,84.12,84.04,84.08,92119.0,76.6501,76.6957,76.6227,76.6592,92119.0
2016-12-14 11:20:00,84.09,84.17,84.09,84.14,69516.0,76.6683,76.7412,76.6683,76.7139,69516.0
2016-12-14 11:30:00,84.14,84.16,84.09,84.15,66404.0,76.7139,76.7321,76.6683,76.723,66404.0
2016-12-14 11:40:00,84.15,84.22,84.12,84.2,45427.0,76.723,76.7868,76.6957,76.7686,45427.0
2016-12-14 11:50:00,84.19,84.21,84.13,84.17,49264.0,76.7595,76.7777,76.7048,76.7412,49264.0
2016-12-14 12:00:00,84.17,84.24,84.17,84.19,95161.0,76.7412,76.8051,76.7412,76.7595,95161.0
2016-12-14 12:10:00,84.19,84.25,84.18,84.23,52113.0,76.7595,76.8142,76.7504,76.7959,52113.0
2016-12-14 12:20:00,84.23,84.29,84.21,84.29,42873.0,76.7959,76.8507,76.7777,76.8507,42873.0
2016-12-14 12:30:00,84.29,84.3,84.23,84.27,39555.0,76.8507,76.8598,76.7959,76.8324,39555.0
2016-12-14 12:40:00,84.28,84.29,84.24,84.29,47649.0,76.8415,76.8507,76.8051,76.8507,47649.0
2016-12-14 12:50:00,84.29,84.34,84.28,84.33,40631.0,76.8507,76.8962,76.8415,76.8871,40631.0
2016-12-14 13:00:00,84.32,84.36,84.28,84.29,45120.0,76.878,76.9145,76.8415,76.8507,45120.0
2016-12-14 13:10:00,84.29,84.3,84.24,84.27,58107.0,76.8507,76.8598,76.8051,76.8324,58107.0
2016-12-14 13:20:00,84.27,84.3,84.26,84.29,45837.0,76.8324,76.8598,76.8233,76.8507,45837.0
2016-12-14 13:30:00,84.29,84.31,84.27,84.28,55084.0,76.8507,76.8689,76.8324,76.8415,55084.0
2016-12-14 13:40:00,84.28,84.31,84.26,84.31,71607.0,76.8415,76.8689,76.8233,76.8689,71607.0
2016-12-14 13:50:00,84.31,84.35,84.28,84.34,63220.0,76.8689,76.9054,76.8415,76.8962,63220.0
2016-12-14 14:00:00,84.27,84.51,84.16,84.32,264008.0,76.8324,77.0512,76.7321,76.878,264008.0
2016-12-14 14:10:00,84.32,84.33,83.89,84.16,691620.0,76.878,76.8871,76.486,76.7321,691620.0
2016-12-14 14:20:00,84.17,84.19,83.83,83.86,458948.0,76.7412,76.7595,76.4313,76.4586,458948.0
2016-12-14 14:30:00,83.86,84.11,83.84,84.11,588614.0,76.4586,76.6865,76.4404,76.6865,588614.0
2016-12-14 14:40:00,84.12,84.19,84.08,84.14,380849.0,76.6957,76.7595,76.6592,76.7139,380849.0
2016-12-14 14:50:00,84.14,84.16,83.93,83.95,493052.0,76.7139,76.7321,76.5224,76.5407,493052.0
2016-12-14 15:00:00,83.95,84.08,83.77,83.79,436139.0,76.5407,76.6592,76.3765,76.3948,436139.0
2016-12-14 15:10:00,83.79,83.84,83.64,83.75,568680.0,76.3948,76.4404,76.258,76.3583,568680.0
2016-12-14 15:20:00,83.74,83.91,83.73,83.9,280178.0,76.3492,76.5042,76.3401,76.4951,280178.0
2016-12-14 15:30:00,83.89,84.17,83.89,84.11,634548.0,76.486,76.7412,76.486,76.6865,634548.0
2016-12-14 15:40:00,84.12,84.14,83.88,83.89,357394.0,76.6957,76.7139,76.4768,76.486,357394.0
2016-12-14 15:50:00,83.89,83.89,83.68,83.79,785662.0,76.486,76.486,76.2945,76.3948,785662.0
2016-12-15 09:30:00,84.19,84.19,83.63,83.65,259934.0,76.7595,76.7595,76.2489,76.2671,259934.0
2016-12-15 09:40:00,83.66,83.74,83.6,83.74,268928.0,76.2763,76.3492,76.2216,76.3492,268928.0
2016-12-15 09:50:00,83.75,83.97,83.75,83.96,250989.0,76.3583,76.5589,76.3583,76.5498,250989.0
2016-12-15 10:00:00,83.97,84.07,83.88,84.03,188884.0,76.5589,76.6501,76.4768,76.6136,188884.0
2016-12-15 10:10:00,84.04,84.05,83.92,83.95,122791.0,76.6227,76.6318,76.5133,76.5407,122791.0
2016-12-15 10:20:00,83.96,84.0,83.87,83.91,172110.0,76.5498,76.5862,76.4677,76.5042,172110.0
2016-12-15 10:30:00,83.91,83.98,83.88,83.97,138055.0,76.5042,76.568,76.4768,76.5589,138055.0
2016-12-15 10:40:00,83.96,83.99,83.84,83.87,98679.0,76.5498,76.5771,76.4404,76.4677,98679.0
2016-12-15 10:50:00,83.87,83.98,83.85,83.94,114856.0,76.4677,76.568,76.4495,76.5315,114856.0
2016-12-15 11:00:00,83.94,84.14,83.93,84.08,112428.0,76.5315,76.7139,76.5224,76.6592,112428.0
2016-12-15 11:10:00,84.09,84.15,84.08,84.13,102452.0,76.6683,76.723,76.6592,76.7048,102452.0
2016-12-15 11:20:00,84.14,84.17,84.05,84.07,104321.0,76.7139,76.7412,76.6318,76.6501,104321.0
2016-12-15 11:30:00,84.07,84.1,84.0,84.03,64481.0,76.6501,76.6774,76.5862,76.6136,64481.0
2016-12-15 11:40:00,84.04,84.07,83.94,83.99,48864.0,76.6227,76.6501,76.5315,76.5771,48864.0
2016-12-15 11:50:00,84.0,84.02,83.94,84.0,58398.0,76.5862,76.6045,76.5315,76.5862,58398.0
2016-12-15 12:00:00,84.0,84.03,83.93,84.0,61017.0,76.5862,76.6136,76.5224,76.5862,61017.0
2016-12-15 12:10:00,84.01,84.06,83.97,84.03,75690.0,76.5954,76.641,76.5589,76.6136,75690.0
2016-12-15 12:20:00,84.04,84.04,83.95,83.96,90883.0,76.6227,76.6227,76.5407,76.5498,90883.0
2016-12-15 12:30:00,83.95,83.99,83.91,83.91,53500.0,76.5407,76.5771,76.5042,76.5042,53500.0
2016-12-15 12:40:00,83.91,83.96,83.86,83.87,73673.0,76.5042,76.5498,76.4586,76.4677,73673.0
2016-12-15 12:50:00,83.88,83.9,83.8,83.9,54263.0,76.4768,76.4951,76.4039,76.4951,54263.0
2016-12-15 13:00:00,83.9,83.96,83.87,83.92,52238.0,76.4951,76.5498,76.4677,76.5133,52238.0
2016-12-15 13:10:00,83.93,83.98,83.92,83.96,39945.0,76.5224,76.568,76.5133,76.5498,39945.0
2016-12-15 13:20:00,83.97,83.98,83.92,83.94,44918.0,76.5589,76.568,76.5133,76.5315,44918.0
2016-12-15 13:30:00,83.94,83.96,83.84,83.86,123099.0,76.5315,76.5498,76.4404,76.4586,123099.0
2016-12-15 13:40:00,83.87,83.88,83.7,83.72,129986.0,76.4677,76.4768,76.3127,76.331,129986.0
2016-12-15 13:50:00,83.72,83.78,83.59,83.6,159983.0,76.331,76.3857,76.2124,76.2216,159983.0
2016-12-15 14:00:00,83.6,83.67,83.55,83.64,94485.0,76.2216,76.2854,76.176,76.258,94485.0
2016-12-15 14:10:00,83.64,83.69,83.62,83.68,79210.0,76.258,76.3036,76.2398,76.2945,79210.0
2016-12-15 14:20:00,83.67,83.72,83.6,83.7,82311.0,76.2854,76.331,76.2216,76.3127,82311.0
2016-12-15 14:30:00,83.7,83.76,83.68,83.74,144855.0,76.3127,76.3674,76.2945,76.3492,144855.0
2016-12-15 14:40:00,83.73,83.74,83.66,83.66,74069.0,76.3401,76.3492,76.2763,76.2763,74069.0
2016-12-15 14:50:00,83.67,83.72,83.64,83.65,123168.0,76.2854,76.331,76.258,76.2671,123168.0
2016-12-15 15:00:00,83.65,83.72,83.63,83.69,113247.0,76.2671,76.331,76.2489,76.3036,113247.0
2016-12-15 15:10:00,83.68,83.69,83.63,83.67,79853.0,76.2945,76.3036,76.2489,76.2854,79853.0
2016-12-15 15:20:00,83.67,83.7,83.59,83.61,240091.0,76.2854,76.3127,76.2124,76.2307,240091.0
2016-12-15 15:30:00,83.61,83.7,83.6,83.65,152502.0,76.2307,76.3127,76.2216,76.2671,152502.0
2016-12-15 15:40:00,83.64,83.7,83.58,83.58,263379.0,76.258,76.3127,76.2033,76.2033,263379.0
2016-12-15 15:50:00,83.58,83.64,83.54,83.57,527708.0,76.2033,76.258,76.1668,76.1942,527708.0
2016-12-16 09:30:00,83.34,83.38,83.01,83.2,344442.0,76.4367,76.4733,76.134,76.3083,344442.0
2016-12-16 09:40:00,83.19,83.28,83.16,83.17,188069.0,76.2991,76.3816,76.2716,76.2807,188069.0
2016-12-16 09:50:00,83.17,83.26,83.14,83.16,230578.0,76.2807,76.3633,76.2532,76.2716,230578.0
2016-12-16 10:00:00,83.16,83.2,83.12,83.15,132276.0,76.2716,76.3083,76.2349,76.2624,132276.0
2016-12-16 10:10:00,83.15,83.25,83.13,83.24,121591.0,76.2624,76.3541,76.2441,76.3449,121591.0
2016-12-16 10:20:00,83.25,83.27,83.22,83.24,149257.0,76.3541,76.3725,76.3266,76.3449,149257.0
2016-12-16 10:30:00,83.25,83.27,83.14,83.19,175794.0,76.3541,76.3725,76.2532,76.2991,175794.0
2016-12-16 10:40:00,83.19,83.25,83.18,83.18,123860.0,76.2991,76.3541,76.2899,76.2899,123860.0
2016-12-16 10:50:00,83.18,83.19,83.12,83.12,83427.0,76.2899,76.2991,76.2349,76.2349,83427.0
2016-12-16 11:00:00,83.12,83.13,83.0,83.02,132380.0,76.2349,76.2441,76.1248,76.1432,132380.0
2016-12-16 11:10:00,83.03,83.07,83.01,83.02,74185.0,76.1523,76.189,76.134,76.1432,74185.0
2016-12-16 11:20:00,83.03,83.03,82.83,82.84,118854.0,76.1523,76.1523,75.9689,75.9781,118854.0
2016-12-16 11:30:00,82.84,82.95,82.81,82.95,88560.0,75.9781,76.079,75.9506,76.079,88560.0
2016-12-16 11:40:00,82.94,82.97,82.91,82.97,102748.0,76.0698,76.0973,76.0423,76.0973,102748.0
2016-12-16 11:50:00,82.97,83.05,82.97,83.04,89425.0,76.0973,76.1707,76.0973,76.1615,89425.0
2016-12-16 12:00:00,83.04,83.05,83.01,83.04,91399.0,76.1615,76.1707,76.134,76.1615,91399.0
2016-12-16 12:10:00,83.04,83.05,82.96,82.96,117257.0,76.1615,76.1707,76.0881,76.0881,117257.0
2016-12-16 12:20:00,82.96,83.0,82.94,82.98,144813.0,76.0881,76.1248,76.0698,76.1065,144813.0
2016-12-16 12:30:00,82.97,82.98,82.95,82.96,147833.0,76.0973,76.1065,76.079,76.0881,147833.0
2016-12-16 12:40:00,82.96,82.97,82.88,82.96,419935.0,76.0881,76.0973,76.0148,76.0881,419935.0
2016-12-16 12:50:00,82.96,82.96,82.86,82.9,393929.0,76.0881,76.0881,75.9964,76.0331,393929.0
2016-12-16 13:00:00,82.89,82.9,82.83,82.86,118865.0,76.0239,76.0331,75.9689,75.9964,118865.0
2016-12-16 13:10:00,82.87,82.87,82.75,82.77,65178.0,76.0056,76.0056,75.8955,75.9139,65178.0
2016-12-16 13:20:00,82.77,82.8,82.74,82.76,100504.0,75.9139,75.9414,75.8864,75.9047,100504.0
2016-12-16 13:30:00,82.76,82.82,82.75,82.8,138237.0,75.9047,75.9597,75.8955,75.9414,138237.0
2016-12-16 13:40:00,82.8,82.82,82.73,82.74,56465.0,75.9414,75.9597,75.8772,75.8864,56465.0
2016-12-16 13:50:00,82.75,82.78,82.7,82.7,66880.0,75.8955,75.923,75.8497,75.8497,66880.0
2016-12-16 14:00:00,82.7,82.76,82.64,82.76,126077.0,75.8497,75.9047,75.7946,75.9047,126077.0
2016-12-16 14:10:00,82.75,82.77,82.67,82.68,74911.0,75.8955,75.9139,75.8222,75.8313,74911.0
2016-12-16 14:20:00,82.69,82.69,82.63,82.66,76311.0,75.8405,75.8405,75.7855,75.813,76311.0
2016-12-16 14:30:00,82.65,82.71,82.62,82.65,83223.0,75.8038,75.8588,75.7763,75.8038,83223.0
2016-12-16 14:40:00,82.65,82.73,82.64,82.69,100852.0,75.8038,75.8772,75.7946,75.8405,100852.0
2016-12-16 14:50:00,82.7,82.73,82.67,82.7,95408.0,75.8497,75.8772,75.8222,75.8497,95408.0
2016-12-16 15:00:00,82.7,82.72,82.62,82.63,77960.0,75.8497,75.868,75.7763,75.7855,77960.0
2016-12-16 15:10:00,82.64,82.65,82.59,82.6,144962.0,75.7946,75.8038,75.7488,75.758,144962.0
2016-12-16 15:20:00,82.61,82.64,82.58,82.63,307497.0,75.7671,75.7946,75.7396,75.7855,307497.0
2016-12-16 15:30:00,82.63,82.68,82.62,82.64,325869.0,75.7855,75.8313,75.7763,75.7946,325869.0
2016-12-16 15:40:00,82.65,82.68,82.57,82.67,635175.0,75.8038,75.8313,75.7304,75.8222,635175.0
2016-12-16 15:50:00,82.68,82.76,82.63,82.71,2255273.0,75.8313,75.9047,75.7855,75.8588,2255273.0
2016-12-19 09:30:00,82.88,82.93,82.69,82.91,207324.0,76.0148,76.0606,75.8405,76.0423,207324.0
2016-12-19 09:40:00,82.9,83.13,82.87,83.08,239779.0,76.0331,76.2441,76.0056,76.1982,239779.0
2016-12-19 09:50:00,83.08,83.2,83.04,83.17,140626.0,76.1982,76.3083,76.1615,76.2807,140626.0
2016-12-19 10:00:00,83.17,83.21,83.04,83.05,92543.0,76.2807,76.3174,76.1615,76.1707,92543.0
2016-12-19 10:10:00,83.05,83.07,83.0,83.02,97580.0,76.1707,76.189,76.1248,76.1432,97580.0
2016-12-19 10:20:00,83.01,83.09,82.99,83.07,54192.0,76.134,76.2074,76.1156,76.189,54192.0
2016-12-19 10:30:00,83.07,83.24,83.06,83.21,94607.0,76.189,76.3449,76.1799,76.3174,94607.0
2016-12-19 10:40:00,83.22,83.28,83.19,83.25,81320.0,76.3266,76.3816,76.2991,76.3541,81320.0
2016-12-19 10:50:00,83.26,83.28,83.2,83.24,77831.0,76.3633,76.3816,76.3083,76.3449,77831.0
2016-12-19 11:00:00,83.23,83.35,83.22,83.3,88563.0,76.3358,76.4458,76.3266,76.4,88563.0
2016-12-19 11:10:00,83.31,83.31,83.19,83.2,42575.0,76.4091,76.4091,76.2991,76.3083,42575.0
2016-12-19 11:20:00,83.21,83.21,83.04,83.08,78377.0,76.3174,76.3174,76.1615,76.1982,78377.0
2016-12-19 11:30:00,83.09,83.12,83.03,83.04,70126.0,76.2074,76.2349,76.1523,76.1615,70126.0
2016-12-19 11:40:00,83.04,83.06,82.95,82.96,73860.0,76.1615,76.1799,76.079,76.0881,73860.0
2016-12-19 11:50:00,82.97,83.0,82.95,82.97,37347.0,76.0973,76.1248,76.079,76.0973,37347.0
2016-12-19 12:00:00,82.96,83.03,82.94,83.01,49296.0,76.0881,76.1523,76.0698,76.134,49296.0
2016-12-19 12:10:00,83.01,83.1,82.99,83.1,176877.0,76.134,76.2165,76.1156,76.2165,176877.0
2016-12-19 12:20:00,83.1,83.14,83.07,83.09,60270.0,76.2165,76.2532,76.189,76.2074,60270.0
2016-12-19 12:30:00,83.1,83.14,83.06,83.1,40447.0,76.2165,76.2532,76.1799,76.2165,40447.0
2016-12-19 12:40:00,83.11,83.13,83.07,83.09,46224.0,76.2257,76.2441,76.189,76.2074,46224.0
2016-12-19 12:50:00,83.09,83.09,83.03,83.07,26958.0,76.2074,76.2074,76.1523,76.189,26958.0
2016-12-19 13:00:00,83.07,83.1,83.05,83.06,34395.0,76.189,76.2165,76.1707,76.1799,34395.0
2016-12-19 13:10:00,83.06,83.06,83.02,83.05,50364.0,76.1799,76.1799,76.1432,76.1707,50364.0
2016-12-19 13:20:00,83.05,83.1,83.03,83.1,70818.0,76.1707,76.2165,76.1523,76.2165,70818.0
2016-12-19 13:30:00,83.09,83.13,83.0,83.03,89510.0,76.2074,76.2441,76.1248,76.1523,89510.0
2016-12-19 13:40:00,83.02,83.08,83.02,83.07,43543.0,76.1432,76.1982,76.1432,76.189,43543.0
2016-12-19 13:50:00,83.07,83.1,83.06,83.1,61387.0,76.189,76.2165,76.1799,76.2165,61387.0
2016-12-19 14:00:00,83.09,83.12,83.07,83.12,47888.0,76.2074,76.2349,76.189,76.2349,47888.0
2016-12-19 14:10:00,83.12,83.14,83.05,83.07,57356.0,76.2349,76.2532,76.1707,76.189,57356.0
2016-12-19 14:20:00,83.07,83.07,83.02,83.04,43739.0,76.189,76.189,76.1432,76.1615,43739.0
2016-12-19 14:30:00,83.03,83.05,82.94,82.95,80028.0,76.1523,76.1707,76.0698,76.079,80028.0
2016-12-19 14:40:00,82.95,82.97,82.9,82.93,47949.0,76.079,76.0973,76.0331,76.0606,47949.0
2016-12-19 14:50:00,82.93,82.95,82.85,82.87,58251.0,76.0606,76.079,75.9872,76.0056,58251.0
2016-12-19 15:00:00,82.86,82.88,82.83,82.85,50011.0,75.9964,76.0148,75.9689,75.9872,50011.0
2016-12-19 15:10:00,82.84,82.85,82.78,82.79,72267.0,75.9781,75.9872,75.923,75.9322,72267.0
2016-12-19 15:20:00,82.78,82.81,82.74,82.8,84529.0,75.923,75.9506,75.8864,75.9414,84529.0
2016-12-19 15:30:00,82.8,82.86,82.78,82.84,125171.0,75.9414,75.9964,75.923,75.9781,125171.0
2016-12-19 15:40:00,82.83,82.85,82.78,82.79,132179.0,75.9689,75.9872,75.923,75.9322,132179.0
2016-12-19 15:50:00,82.79,82.91,82.79,82.9,363892.0,75.9322,76.0423,75.9322,76.0331,363892.0
2016-12-20 09:30:00,83.03,83.34,83.02,83.32,250184.0,76.1523,76.4367,76.1432,76.4183,250184.0
2016-12-20 09:40:00,83.33,83.5,83.28,83.49,215107.0,76.4275,76.5834,76.3816,76.5742,215107.0
2016-12-20 09:50:00,83.5,83.53,83.41,83.51,192408.0,76.5834,76.6109,76.5009,76.5926,192408.0
2016-12-20 10:00:00,83.51,83.54,83.4,83.48,147692.0,76.5926,76.6201,76.4917,76.5651,147692.0
2016-12-20 10:10:00,83.48,83.51,83.45,83.46,159594.0,76.5651,76.5926,76.5375,76.5467,159594.0
2016-12-20 10:20:00,83.46,83.46,83.39,83.42,98500.0,76.5467,76.5467,76.4825,76.51,98500.0
2016-12-20 10:30:00,83.42,83.52,83.41,83.52,50579.0,76.51,76.6017,76.5009,76.6017,50579.0
2016-12-20 10:40:00,83.52,83.56,83.51,83.55,70618.0,76.6017,76.6384,76.5926,76.6293,70618.0
2016-12-20 10:50:00,83.55,83.59,83.54,83.56,47440.0,76.6293,76.6659,76.6201,76.6384,47440.0
2016-12-20 11:00:00,83.57,83.6,83.54,83.6,86782.0,76.6476,76.6751,76.6201,76.6751,86782.0
2016-12-20 11:10:00,83.59,83.59,83.54,83.59,56944.0,76.6659,76.6659,76.6201,76.6659,56944.0
2016-12-20 11:20:00,83.59,83.6,83.56,83.58,36698.0,76.6659,76.6751,76.6384,76.6568,36698.0
2016-12-20 11:30:00,83.58,83.59,83.47,83.47,44755.0,76.6568,76.6659,76.5559,76.5559,44755.0
2016-12-20 11:40:00,83.47,83.51,83.44,83.49,32999.0,76.5559,76.5926,76.5284,76.5742,32999.0
2016-12-20 11:50:00,83.49,83.5,83.42,83.47,41141.0,76.5742,76.5834,76.51,76.5559,41141.0
2016-12-20 12:00:00,83.46,83.51,83.43,83.51,71263.0,76.5467,76.5926,76.5192,76.5926,71263.0
2016-12-20 12:10:00,83.51,83.54,83.5,83.51,47764.0,76.5926,76.6201,76.5834,76.5926,47764.0
2016-12-20 12:20:00,83.51,83.55,83.5,83.53,25708.0,76.5926,76.6293,76.5834,76.6109,25708.0
2016-12-20 12:30:00,83.54,83.55,83.52,83.53,33330.0,76.6201,76.6293,76.6017,76.6109,33330.0
2016-12-20 12:40:00,83.53,83.6,83.52,83.59,124923.0,76.6109,76.6751,76.6017,76.6659,124923.0
2016-12-20 12:50:00,83.59,83.64,83.59,83.62,71565.0,76.6659,76.7118,76.6659,76.6935,71565.0
2016-12-20 13:00:00,83.62,83.66,83.62,83.66,58337.0,76.6935,76.7302,76.6935,76.7302,58337.0
2016-12-20 13:10:00,83.66,83.66,83.61,83.61,64413.0,76.7302,76.7302,76.6843,76.6843,64413.0
2016-12-20 13:20:00,83.62,83.67,83.61,83.66,89546.0,76.6935,76.7393,76.6843,76.7302,89546.0
2016-12-20 13:30:00,83.66,83.68,83.62,83.64,54233.0,76.7302,76.7485,76.6935,76.7118,54233.0
2016-12-20 13:40:00,83.64,83.64,83.59,83.63,29638.0,76.7118,76.7118,76.6659,76.7026,29638.0
2016-12-20 13:50:00,83.62,83.67,83.62,83.65,27911.0,76.6935,76.7393,76.6935,76.721,27911.0
2016-12-20 14:00:00,83.66,83.66,83.59,83.6,23063.0,76.7302,76.7302,76.6659,76.6751,23063.0
2016-12-20 14:10:00,83.6,83.61,83.57,83.6,35465.0,76.6751,76.6843,76.6476,76.6751,35465.0
2016-12-20 14:20:00,83.59,83.61,83.58,83.59,46942.0,76.6659,76.6843,76.6568,76.6659,46942.0
2016-12-20 14:30:00,83.59,83.6,83.49,83.52,42191.0,76.6659,76.6751,76.5742,76.6017,42191.0
2016-12-20 14:40:00,83.52,83.58,83.52,83.54,69753.0,76.6017,76.6568,76.6017,76.6201,69753.0
2016-12-20 14:50:00,83.55,83.59,83.48,83.52,50550.0,76.6293,76.6659,76.5651,76.6017,50550.0
2016-12-20 15:00:00,83.51,83.53,83.49,83.52,121481.0,76.5926,76.6109,76.5742,76.6017,121481.0
2016-12-20 15:10:00,83.52,83.53,83.48,83.51,77354.0,76.6017,76.6109,76.5651,76.5926,77354.0
2016-12-20 15:20:00,83.51,83.53,83.46,83.52,110937.0,76.5926,76.6109,76.5467,76.6017,110937.0
2016-12-20 15:30:00,83.52,83.55,83.5,83.53,143725.0,76.6017,76.6293,76.5834,76.6109,143725.0
2016-12-20 15:40:00,83.53,83.53,83.5,83.51,162334.0,76.6109,76.6109,76.5834,76.5926,162334.0
2016-12-20 15:50:00,83.51,83.55,83.49,83.55,402881.0,76.5926,76.6293,76.5742,76.6293,402881.0
2016-12-21 09:30:00,83.56,83.58,83.34,83.41,158989.0,76.6384,76.6568,76.4367,76.5009,158989.0
2016-12-21 09:40:00,83.41,83.52,83.37,83.51,70333.0,76.5009,76.6017,76.4642,76.5926,70333.0
2016-12-21 09:50:00,83.51,83.52,83.43,83.46,43997.0,76.5926,76.6017,76.5192,76.5467,43997.0
2016-12-21 10:00:00,83.46,83.51,83.43,83.49,84002.0,76.5467,76.5926,76.5192,76.5742,84002.0
2016-12-21 10:10:00,83.49,83.54,83.45,83.53,82111.0,76.5742,76.6201,76.5375,76.6109,82111.0
2016-12-21 10:20:00,83.52,83.55,83.46,83.48,86730.0,76.6017,76.6293,76.5467,76.5651,86730.0
2016-12-21 10:30:00,83.48,83.54,83.44,83.49,98909.0,76.5651,76.6201,76.5284,76.5742,98909.0
2016-12-21 10:40:00,83.49,83.56,83.49,83.54,42727.0,76.5742,76.6384,76.5742,76.6201,42727.0
2016-12-21 10:50:00,83.53,83.53,83.45,83.45,55982.0,76.6109,76.6109,76.5375,76.5375,55982.0
2016-12-21 11:00:00,83.45,83.47,83.41,83.43,58671.0,76.5375,76.5559,76.5009,76.5192,58671.0
2016-12-21 11:10:00,83.43,83.43,83.39,83.39,46205.0,76.5192,76.5192,76.4825,76.4825,46205.0
2016-12-21 11:20:00,83.39,83.42,83.37,83.41,38511.0,76.4825,76.51,76.4642,76.5009,38511.0
2016-12-21 11:30:00,83.41,83.45,83.39,83.43,53027.0,76.5009,76.5375,76.4825,76.5192,53027.0
2016-12-21 11:40:00,83.43,83.46,83.42,83.43,32627.0,76.5192,76.5467,76.51,76.5192,32627.0
2016-12-21 11:50:00,83.42,83.45,83.41,83.45,167815.0,76.51,76.5375,76.5009,76.5375,167815.0
2016-12-21 12:00:00,83.45,83.54,83.44,83.53,29513.0,76.5375,76.6201,76.5284,76.6109,29513.0
2016-12-21 12:10:00,83.53,83.55,83.52,83.52,47063.0,76.6109,76.6293,76.6017,76.6017,47063.0
2016-12-21 12:20:00,83.53,83.58,83.5,83.57,33501.0,76.6109,76.6568,76.5834,76.6476,33501.0
2016-12-21 12:30:00,83.57,83.58,83.55,83.56,47921.0,76.6476,76.6568,76.6293,76.6384,47921.0
2016-12-21 12:40:00,83.55,83.58,83.54,83.55,27289.0,76.6293,76.6568,76.6201,76.6293,27289.0
2016-12-21 12:50:00,83.56,83.56,83.54,83.56,50602.0,76.6384,76.6384,76.6201,76.6384,50602.0
2016-12-21 13:00:00,83.56,83.61,83.56,83.57,43630.0,76.6384,76.6843,76.6384,76.6476,43630.0
2016-12-21 13:10:00,83.57,83.58,83.55,83.57,17487.0,76.6476,76.6568,76.6293,76.6476,17487.0
2016-12-21 13:20:00,83.57,83.58,83.54,83.54,33459.0,76.6476,76.6568,76.6201,76.6201,33459.0
2016-12-21 13:30:00,83.54,83.56,83.54,83.55,39661.0,76.6201,76.6384,76.6201,76.6293,39661.0
2016-12-21 13:40:00,83.55,83.58,83.54,83.57,57156.0,76.6293,76.6568,76.6201,76.6476,57156.0
2016-12-21 13:50:00,83.58,83.6,83.55,83.58,46424.0,76.6568,76.6751,76.6293,76.6568,46424.0
2016-12-21 14:00:00,83.57,83.62,83.57,83.6,30668.0,76.6476,76.6935,76.6476,76.6751,30668.0
2016-12-21 14:10:00,83.6,83.6,83.58,83.59,31346.0,76.6751,76.6751,76.6568,76.6659,31346.0
2016-12-21 14:20:00,83.59,83.62,83.58,83.58,40067.0,76.6659,76.6935,76.6568,76.6568,40067.0
2016-12-21 14:30:00,83.58,83.58,83.54,83.58,40948.0,76.6568,76.6568,76.6201,76.6568,40948.0
2016-12-21 14:40:00,83.58,83.6,83.56,83.58,68602.0,76.6568,76.6751,76.6384,76.6568,68602.0
2016-12-21 14:50:00,83.58,83.59,83.56,83.57,27584.0,76.6568,76.6659,76.6384,76.6476,27584.0
2016-12-21 15:00:00,83.57,83.58,83.54,83.55,89418.0,76.6476,76.6568,76.6201,76.6293,89418.0
2016-12-21 15:10:00,83.54,83.56,83.53,83.55,43314.0,76.6201,76.6384,76.6109,76.6293,43314.0
2016-12-21 15:20:00,83.55,83.57,83.53,83.56,60049.0,76.6293,76.6476,76.6109,76.6384,60049.0
2016-12-21 15:30:00,83.56,83.56,83.49,83.54,80462.0,76.6384,76.6384,76.5742,76.6201,80462.0
2016-12-21 15:40:00,83.53,83.56,83.51,83.56,112958.0,76.6109,76.6384,76.5926,76.6384,112958.0
2016-12-21 15:50:00,83.56,83.57,83.49,83.5,192570.0,76.6384,76.6476,76.5742,76.5834,192570.0
2016-12-22 09:30:00,83.38,83.41,83.06,83.15,227190.0,76.4733,76.5009,76.1799,76.2624,227190.0
2016-12-22 09:40:00,83.15,83.21,83.11,83.18,135481.0,76.2624,76.3174,76.2257,76.2899,135481.0
2016-12-22 09:50:00,83.18,83.18,83.11,83.13,55319.0,76.2899,76.2899,76.2257,76.2441,55319.0
2016-12-22 10:00:00,83.12,83.16,83.05,83.06,76402.0,76.2349,76.2716,76.1707,76.1799,76402.0
2016-12-22 10:10:00,83.05,83.12,83.04,83.11,122419.0,76.1707,76.2349,76.1615,76.2257,122419.0
2016-12-22 10:20:00,83.11,83.12,83.02,83.04,56962.0,76.2257,76.2349,76.1432,76.1615,56962.0
2016-12-22 10:30:00,83.04,83.05,83.01,83.02,59106.0,76.1615,76.1707,76.134,76.1432,59106.0
2016-12-22 10:40:00,83.02,83.03,82.92,82.96,139823.0,76.1432,76.1523,76.0514,76.0881,139823.0
2016-12-22 10:50:00,82.96,82.98,82.88,82.88,181634.0,76.0881,76.1065,76.0148,76.0148,181634.0
2016-12-22 11:00:00,82.88,82.91,82.81,82.83,84046.0,76.0148,76.0423,75.9506,75.9689,84046.0
2016-12-22 11:10:00,82.83,82.85,82.82,82.83,25415.0,75.9689,75.9872,75.9597,75.9689,25415.0
2016-12-22 11:20:00,82.83,82.85,82.72,82.72,62456.0,75.9689,75.9872,75.868,75.868,62456.0
2016-12-22 11:30:00,82.72,82.75,82.7,82.72,36945.0,75.868,75.8955,75.8497,75.868,36945.0
2016-12-22 11:40:00,82.71,82.71,82.62,82.63,45521.0,75.8588,75.8588,75.7763,75.7855,45521.0
2016-12-22 11:50:00,82.62,82.63,82.53,82.57,375353.0,75.7763,75.7855,75.6938,75.7304,375353.0
2016-12-22 12:00:00,82.56,82.59,82.54,82.54,50053.0,75.7213,75.7488,75.7029,75.7029,50053.0
2016-12-22 12:10:00,82.54,82.57,82.52,82.54,52837.0,75.7029,75.7304,75.6846,75.7029,52837.0
2016-12-22 12:20:00,82.55,82.6,82.5,82.59,187611.0,75.7121,75.758,75.6662,75.7488,187611.0
2016-12-22 12:30:00,82.59,82.64,82.58,82.62,26115.0,75.7488,75.7946,75.7396,75.7763,26115.0
2016-12-22 12:40:00,82.62,82.71,82.62,82.7,47184.0,75.7763,75.8588,75.7763,75.8497,47184.0
2016-12-22 12:50:00,82.69,82.7,82.67,82.69,43470.0,75.8405,75.8497,75.8222,75.8405,43470.0
2016-12-22 13:00:00,82.68,82.69,82.65,82.69,50437.0,75.8313,75.8405,75.8038,75.8405,50437.0
2016-12-22 13:10:00,82.69,82.69,82.65,82.67,30679.0,75.8405,75.8405,75.8038,75.8222,30679.0
2016-12-22 13:20:00,82.68,82.69,82.65,82.65,25535.0,75.8313,75.8405,75.8038,75.8038,25535.0
2016-12-22 13:30:00,82.65,82.67,82.61,82.64,117559.0,75.8038,75.8222,75.7671,75.7946,117559.0
2016-12-22 13:40:00,82.64,82.75,82.63,82.75,70972.0,75.7946,75.8955,75.7855,75.8955,70972.0
2016-12-22 13:50:00,82.74,82.75,82.7,82.7,42703.0,75.8864,75.8955,75.8497,75.8497,42703.0
2016-12-22 14:00:00,82.7,82.72,82.69,82.7,27806.0,75.8497,75.868,75.8405,75.8497,27806.0
2016-12-22 14:10:00,82.69,82.71,82.67,82.69,81865.0,75.8405,75.8588,75.8222,75.8405,81865.0
2016-12-22 14:20:00,82.68,82.71,82.67,82.68,41939.0,75.8313,75.8588,75.8222,75.8313,41939.0
2016-12-22 14:30:00,82.68,82.7,82.67,82.69,58555.0,75.8313,75.8497,75.8222,75.8405,58555.0
2016-12-22 14:40:00,82.69,82.7,82.67,82.69,40140.0,75.8405,75.8497,75.8222,75.8405,40140.0
2016-12-22 14:50:00,82.69,82.7,82.67,82.69,44309.0,75.8405,75.8497,75.8222,75.8405,44309.0
2016-12-22 15:00:00,82.69,82.7,82.57,82.58,103303.0,75.8405,75.8497,75.7304,75.7396,103303.0
2016-12-22 15:10:00,82.58,82.59,82.49,82.53,42130.0,75.7396,75.7488,75.6571,75.6938,42130.0
2016-12-22 15:20:00,82.53,82.59,82.51,82.57,71053.0,75.6938,75.7488,75.6754,75.7304,71053.0
2016-12-22 15:30:00,82.56,82.6,82.53,82.6,207933.0,75.7213,75.758,75.6938,75.758,207933.0
2016-12-22 15:40:00,82.6,82.63,82.59,82.59,184869.0,75.758,75.7855,75.7488,75.7488,184869.0
2016-12-22 15:50:00,82.59,82.66,82.59,82.65,547635.0,75.7488,75.813,75.7488,75.8038,547635.0
2016-12-23 09:30:00,82.61,82.77,82.59,82.69,124253.0,75.7671,75.9139,75.7488,75.8405,124253.0
2016-12-23 09:40:00,82.69,82.7,82.54,82.59,81548.0,75.8405,75.8497,75.7029,75.7488,81548.0
2016-12-23 09:50:00,82.59,82.61,82.53,82.55,79679.0,75.7488,75.7671,75.6938,75.7121,79679.0
2016-12-23 10:00:00,82.56,82.63,82.52,82.55,70995.0,75.7213,75.7855,75.6846,75.7121,70995.0
2016-12-23 10:10:00,82.55,82.57,82.51,82.53,106073.0,75.7121,75.7304,75.6754,75.6938,106073.0
2016-12-23 10:20:00,82.54,82.57,82.51,82.55,79078.0,75.7029,75.7304,75.6754,75.7121,79078.0
2016-12-23 10:30:00,82.55,82.59,82.53,82.53,30825.0,75.7121,75.7488,75.6938,75.6938,30825.0
2016-12-23 10:40:00,82.54,82.55,82.51,82.52,34478.0,75.7029,75.7121,75.6754,75.6846,34478.0
2016-12-23 10:50:00,82.51,82.51,82.41,82.45,119886.0,75.6754,75.6754,75.5837,75.6204,119886.0
2016-12-23 11:00:00,82.46,82.49,82.44,82.44,52251.0,75.6296,75.6571,75.6112,75.6112,52251.0
2016-12-23 11:10:00,82.45,82.48,82.38,82.39,33843.0,75.6204,75.6479,75.5562,75.5653,33843.0
2016-12-23 11:20:00,82.37,82.44,82.35,82.42,36374.0,75.547,75.6112,75.5287,75.5929,36374.0
2016-12-23 11:30:00,82.42,82.44,82.38,82.42,74755.0,75.5929,75.6112,75.5562,75.5929,74755.0
2016-12-23 11:40:00,82.41,82.44,82.4,82.44,39622.0,75.5837,75.6112,75.5745,75.6112,39622.0
2016-12-23 11:50:00,82.44,82.48,82.43,82.44,47706.0,75.6112,75.6479,75.602,75.6112,47706.0
2016-12-23 12:00:00,82.44,82.47,82.43,82.44,15843.0,75.6112,75.6387,75.602,75.6112,15843.0
2016-12-23 12:10:00,82.44,82.47,82.44,82.46,8132.0,75.6112,75.6387,75.6112,75.6296,8132.0
2016-12-23 12:20:00,82.47,82.51,82.46,82.5,27807.0,75.6387,75.6754,75.6296,75.6662,27807.0
2016-12-23 12:30:00,82.5,82.5,82.45,82.45,27037.0,75.6662,75.6662,75.6204,75.6204,27037.0
2016-12-23 12:40:00,82.46,82.48,82.45,82.46,20342.0,75.6296,75.6479,75.6204,75.6296,20342.0
2016-12-23 12:50:00,82.47,82.47,82.42,82.43,16466.0,75.6387,75.6387,75.5929,75.602,16466.0
2016-12-23 13:00:00,82.42,82.46,82.42,82.44,13625.0,75.5929,75.6296,75.5929,75.6112,13625.0
2016-12-23 13:10:00,82.45,82.47,82.43,82.45,84912.0,75.6204,75.6387,75.602,75.6204,84912.0
2016-12-23 13:20:00,82.45,82.47,82.44,82.45,60085.0,75.6204,75.6387,75.6112,75.6204,60085.0
2016-12-23 13:30:00,82.46,82.46,82.43,82.45,57726.0,75.6296,75.6296,75.602,75.6204,57726.0
2016-12-23 13:40:00,82.44,82.46,82.43,82.44,62571.0,75.6112,75.6296,75.602,75.6112,62571.0
2016-12-23 13:50:00,82.44,82.46,82.42,82.43,66699.0,75.6112,75.6296,75.5929,75.602,66699.0
2016-12-23 14:00:00,82.42,82.48,82.42,82.47,38779.0,75.5929,75.6479,75.5929,75.6387,38779.0
2016-12-23 14:10:00,82.48,82.48,82.44,82.46,50916.0,75.6479,75.6479,75.6112,75.6296,50916.0
2016-12-23 14:20:00,82.45,82.45,82.4,82.41,64929.0,75.6204,75.6204,75.5745,75.5837,64929.0
2016-12-23 14:30:00,82.41,82.42,82.38,82.4,45725.0,75.5837,75.5929,75.5562,75.5745,45725.0
2016-12-23 14:40:00,82.41,82.41,82.38,82.38,44759.0,75.5837,75.5837,75.5562,75.5562,44759.0
2016-12-23 14:50:00,82.38,82.38,82.35,82.38,30511.0,75.5562,75.5562,75.5287,75.5562,30511.0
2016-12-23 15:00:00,82.38,82.4,82.37,82.39,45745.0,75.5562,75.5745,75.547,75.5653,45745.0
2016-12-23 15:10:00,82.39,82.41,82.38,82.4,47915.0,75.5653,75.5837,75.5562,75.5745,47915.0
2016-12-23 15:20:00,82.4,82.43,82.39,82.42,33864.0,75.5745,75.602,75.5653,75.5929,33864.0
2016-12-23 15:30:00,82.42,82.44,82.42,82.43,62628.0,75.5929,75.6112,75.5929,75.602,62628.0
2016-12-23 15:40:00,82.43,82.45,82.41,82.41,84780.0,75.602,75.6204,75.5837,75.5837,84780.0
2016-12-23 15:50:00,82.42,82.46,82.41,82.46,481860.0,75.5929,75.6296,75.5837,75.6296,481860.0
2016-12-27 09:30:00,82.51,82.75,82.51,82.7,293696.0,75.6754,75.8955,75.6754,75.8497,293696.0
2016-12-27 09:40:00,82.71,83.0,82.69,82.95,323394.0,75.8588,76.1248,75.8405,76.079,323394.0
2016-12-27 09:50:00,82.94,83.04,82.94,83.04,162378.0,76.0698,76.1615,76.0698,76.1615,162378.0
2016-12-27 10:00:00,83.05,83.1,82.99,83.01,1332200.0,76.1707,76.2165,76.1156,76.134,1332200.0
2016-12-27 10:10:00,83.01,83.01,82.92,82.95,532746.0,76.134,76.134,76.0514,76.079,532746.0
2016-12-27 10:20:00,82.95,82.97,82.91,82.92,231142.0,76.079,76.0973,76.0423,76.0514,231142.0
2016-12-27 10:30:00,82.92,82.94,82.9,82.92,536624.0,76.0514,76.0698,76.0331,76.0514,536624.0
2016-12-27 10:40:00,82.92,82.93,82.86,82.88,411810.0,76.0514,76.0606,75.9964,76.0148,411810.0
2016-12-27 10:50:00,82.88,82.89,82.85,82.87,132474.0,76.0148,76.0239,75.9872,76.0056,132474.0
2016-12-27 11:00:00,82.87,82.9,82.84,82.84,135960.0,76.0056,76.0331,75.9781,75.9781,135960.0
2016-12-27 11:10:00,82.85,82.85,82.8,82.82,207954.0,75.9872,75.9872,75.9414,75.9597,207954.0
2016-12-27 11:20:00,82.81,82.83,82.8,82.82,92900.0,75.9506,75.9689,75.9414,75.9597,92900.0
2016-12-27 11:30:00,82.82,82.87,82.82,82.86,290546.0,75.9597,76.0056,75.9597,75.9964,290546.0
2016-12-27 11:40:00,82.87,82.87,82.8,82.83,89980.0,76.0056,76.0056,75.9414,75.9689,89980.0
2016-12-27 11:50:00,82.83,82.84,82.77,82.79,86486.0,75.9689,75.9781,75.9139,75.9322,86486.0
2016-12-27 12:00:00,82.8,82.81,82.78,82.8,105468.0,75.9414,75.9506,75.923,75.9414,105468.0
2016-12-27 12:10:00,82.81,82.81,82.78,82.81,46648.0,75.9506,75.9506,75.923,75.9506,46648.0
2016-12-27 12:20:00,82.8,82.81,82.79,82.8,28304.0,75.9414,75.9506,75.9322,75.9414,28304.0
2016-12-27 12:30:00,82.8,82.8,82.76,82.76,61466.0,75.9414,75.9414,75.9047,75.9047,61466.0
2016-12-27 12:40:00,82.76,82.81,82.76,82.81,46924.0,75.9047,75.9506,75.9047,75.9506,46924.0
2016-12-27 12:50:00,82.81,82.82,82.79,82.81,107490.0,75.9506,75.9597,75.9322,75.9506,107490.0
2016-12-27 13:00:00,82.81,82.81,82.78,82.8,34402.0,75.9506,75.9506,75.923,75.9414,34402.0
2016-12-27 13:10:00,82.8,82.8,82.78,82.79,36646.0,75.9414,75.9414,75.923,75.9322,36646.0
2016-12-27 13:20:00,82.79,82.82,82.78,82.8,107776.0,75.9322,75.9597,75.923,75.9414,107776.0
2016-12-27 13:30:00,82.79,82.8,82.78,82.8,33770.0,75.9322,75.9414,75.923,75.9414,33770.0
2016-12-27 13:40:00,82.8,82.8,82.77,82.77,173264.0,75.9414,75.9414,75.9139,75.9139,173264.0
2016-12-27 13:50:00,82.78,82.79,82.75,82.79,48042.0,75.923,75.9322,75.8955,75.9322,48042.0
2016-12-27 14:00:00,82.79,82.81,82.75,82.79,57616.0,75.9322,75.9506,75.8955,75.9322,57616.0
2016-12-27 14:10:00,82.8,82.84,82.77,82.84,72598.0,75.9414,75.9781,75.9139,75.9781,72598.0
2016-12-27 14:20:00,82.84,82.85,82.81,82.82,116198.0,75.9781,75.9872,75.9506,75.9597,116198.0
2016-12-27 14:30:00,82.81,82.82,82.78,82.81,111114.0,75.9506,75.9597,75.923,75.9506,111114.0
2016-12-27 14:40:00,82.82,82.84,82.8,82.81,176938.0,75.9597,75.9781,75.9414,75.9506,176938.0
2016-12-27 14:50:00,82.81,82.81,82.76,82.77,175576.0,75.9506,75.9506,75.9047,75.9139,175576.0
2016-12-27 15:00:00,82.77,82.81,82.77,82.8,115196.0,75.9139,75.9506,75.9139,75.9414,115196.0
2016-12-27 15:10:00,82.8,82.8,82.75,82.76,155064.0,75.9414,75.9414,75.8955,75.9047,155064.0
2016-12-27 15:20:00,82.76,82.81,82.75,82.81,146624.0,75.9047,75.9506,75.8955,75.9506,146624.0
2016-12-27 15:30:00,82.8,82.8,82.76,82.78,231110.0,75.9414,75.9414,75.9047,75.923,231110.0
2016-12-27 15:40:00,82.78,82.81,82.72,82.74,474958.0,75.923,75.9506,75.868,75.8864,474958.0
2016-12-27 15:50:00,82.75,82.76,82.72,82.75,1081938.0,75.8955,75.9047,75.868,75.8955,1081938.0
2016-12-28 09:30:00,82.95,83.03,82.84,82.85,137138.0,76.079,76.1523,75.9781,75.9872,137138.0
2016-12-28 09:40:00,82.85,82.85,82.67,82.69,192658.0,75.9872,75.9872,75.8222,75.8405,192658.0
2016-12-28 09:50:00,82.69,82.69,82.53,82.53,106194.0,75.8405,75.8405,75.6938,75.6938,106194.0
2016-12-28 10:00:00,82.53,82.58,82.48,82.51,159946.0,75.6938,75.7396,75.6479,75.6754,159946.0
2016-12-28 10:10:00,82.51,82.51,82.41,82.46,207505.0,75.6754,75.6754,75.5837,75.6296,207505.0
2016-12-28 10:20:00,82.47,82.53,82.42,82.5,173063.0,75.6387,75.6938,75.5929,75.6662,173063.0
2016-12-28 10:30:00,82.5,82.55,82.47,82.52,169984.0,75.6662,75.7121,75.6387,75.6846,169984.0
2016-12-28 10:40:00,82.52,82.54,82.48,82.54,86283.0,75.6846,75.7029,75.6479,75.7029,86283.0
2016-12-28 10:50:00,82.54,82.54,82.48,82.5,97421.0,75.7029,75.7029,75.6479,75.6662,97421.0
2016-12-28 11:00:00,82.49,82.55,82.48,82.52,24692.0,75.6571,75.7121,75.6479,75.6846,24692.0
2016-12-28 11:10:00,82.52,82.59,82.52,82.58,47914.0,75.6846,75.7488,75.6846,75.7396,47914.0
2016-12-28 11:20:00,82.59,82.66,82.59,82.61,97099.0,75.7488,75.813,75.7488,75.7671,97099.0
2016-12-28 11:30:00,82.61,82.65,82.6,82.61,466043.0,75.7671,75.8038,75.758,75.7671,466043.0
2016-12-28 11:40:00,82.6,82.61,82.56,82.56,32821.0,75.758,75.7671,75.7213,75.7213,32821.0
2016-12-28 11:50:00,82.57,82.59,82.5,82.5,56845.0,75.7304,75.7488,75.6662,75.6662,56845.0
2016-12-28 12:00:00,82.5,82.5,82.41,82.43,79781.0,75.6662,75.6662,75.5837,75.602,79781.0
2016-12-28 12:10:00,82.43,82.44,82.33,82.34,36119.0,75.602,75.6112,75.5103,75.5195,36119.0
2016-12-28 12:20:00,82.33,82.39,82.3,82.39,28655.0,75.5103,75.5653,75.4828,75.5653,28655.0
2016-12-28 12:30:00,82.39,82.39,82.33,82.37,45042.0,75.5653,75.5653,75.5103,75.547,45042.0
2016-12-28 12:40:00,82.37,82.37,82.25,82.28,54141.0,75.547,75.547,75.4369,75.4645,54141.0
2016-12-28 12:50:00,82.28,82.32,82.28,82.3,53807.0,75.4645,75.5011,75.4645,75.4828,53807.0
2016-12-28 13:00:00,82.31,82.33,82.27,82.32,55702.0,75.492,75.5103,75.4553,75.5011,55702.0
2016-12-28 13:10:00,82.32,82.35,82.3,82.3,18787.0,75.5011,75.5287,75.4828,75.4828,18787.0
2016-12-28 13:20:00,82.3,82.34,82.29,82.31,33000.0,75.4828,75.5195,75.4736,75.492,33000.0
2016-12-28 13:30:00,82.32,82.35,82.31,82.35,18392.0,75.5011,75.5287,75.492,75.5287,18392.0
2016-12-28 13:40:00,82.36,82.36,82.29,82.29,22826.0,75.5378,75.5378,75.4736,75.4736,22826.0
2016-12-28 13:50:00,82.3,82.33,82.25,82.28,31019.0,75.4828,75.5103,75.4369,75.4645,31019.0
2016-12-28 14:00:00,82.28,82.34,82.28,82.34,29330.0,75.4645,75.5195,75.4645,75.5195,29330.0
2016-12-28 14:10:00,82.35,82.35,82.25,82.26,45595.0,75.5287,75.5287,75.4369,75.4461,45595.0
2016-12-28 14:20:00,82.26,82.28,82.22,82.28,43103.0,75.4461,75.4645,75.4094,75.4645,43103.0
2016-12-28 14:30:00,82.28,82.3,82.27,82.28,18429.0,75.4645,75.4828,75.4553,75.4645,18429.0
2016-12-28 14:40:00,82.28,82.28,82.24,82.25,16637.0,75.4645,75.4645,75.4278,75.4369,16637.0
2016-12-28 14:50:00,82.24,82.29,82.2,82.28,31340.0,75.4278,75.4736,75.3911,75.4645,31340.0
2016-12-28 15:00:00,82.27,82.32,82.25,82.26,76746.0,75.4553,75.5011,75.4369,75.4461,76746.0
2016-12-28 15:10:00,82.26,82.3,82.24,82.24,89773.0,75.4461,75.4828,75.4278,75.4278,89773.0
2016-12-28 15:20:00,82.24,82.3,82.24,82.26,81782.0,75.4278,75.4828,75.4278,75.4461,81782.0
2016-12-28 15:30:00,82.26,82.29,82.24,82.25,74170.0,75.4461,75.4736,75.4278,75.4369,74170.0
2016-12-28 15:40:00,82.25,82.26,82.18,82.23,157413.0,75.4369,75.4461,75.3727,75.4186,157413.0
2016-12-28 15:50:00,82.23,82.26,82.19,82.22,357439.0,75.4186,75.4461,75.3819,75.4094,357439.0
2016-12-29 09:30:00,82.26,82.48,82.26,82.39,158923.0,75.4461,75.6479,75.4461,75.5653,158923.0
2016-12-29 09:40:00,82.4,82.45,82.19,82.19,118792.0,75.5745,75.6204,75.3819,75.3819,118792.0
2016-12-29 09:50:00,82.18,82.28,82.17,82.28,31465.0,75.3727,75.4645,75.3636,75.4645,31465.0
2016-12-29 10:00:00,82.27,82.33,82.2,82.21,53727.0,75.4553,75.5103,75.3911,75.4003,53727.0
2016-12-29 10:10:00,82.21,82.23,82.16,82.23,38925.0,75.4003,75.4186,75.3544,75.4186,38925.0
2016-12-29 10:20:00,82.22,82.27,82.18,82.22,33878.0,75.4094,75.4553,75.3727,75.4094,33878.0
2016-12-29 10:30:00,82.21,82.25,82.16,82.17,34594.0,75.4003,75.4369,75.3544,75.3636,34594.0
2016-12-29 10:40:00,82.16,82.16,82.09,82.09,35550.0,75.3544,75.3544,75.2902,75.2902,35550.0
2016-12-29 10:50:00,82.09,82.13,82.06,82.08,67056.0,75.2902,75.3269,75.2627,75.281,67056.0
2016-12-29 11:00:00,82.09,82.1,82.02,82.1,64557.0,75.2902,75.2994,75.226,75.2994,64557.0
2016-12-29 11:10:00,82.09,82.14,82.03,82.08,34318.0,75.2902,75.3361,75.2352,75.281,34318.0
2016-12-29 11:20:00,82.08,82.09,82.04,82.09,32019.0,75.281,75.2902,75.2443,75.2902,32019.0
2016-12-29 11:30:00,82.08,82.13,82.06,82.06,30991.0,75.281,75.3269,75.2627,75.2627,30991.0
2016-12-29 11:40:00,82.05,82.08,82.04,82.04,26296.0,75.2535,75.281,75.2443,75.2443,26296.0
2016-12-29 11:50:00,82.03,82.03,81.95,81.98,92131.0,75.2352,75.2352,75.1618,75.1893,92131.0
2016-12-29 12:00:00,81.97,81.99,81.93,81.94,37260.0,75.1801,75.1985,75.1435,75.1526,37260.0
2016-12-29 12:10:00,81.94,82.0,81.9,82.0,53956.0,75.1526,75.2077,75.1159,75.2077,53956.0
2016-12-29 12:20:00,82.0,82.08,81.99,82.07,66507.0,75.2077,75.281,75.1985,75.2719,66507.0
2016-12-29 12:30:00,82.08,82.08,82.05,82.08,61667.0,75.281,75.281,75.2535,75.281,61667.0
2016-12-29 12:40:00,82.08,82.14,82.06,82.13,120337.0,75.281,75.3361,75.2627,75.3269,120337.0
2016-12-29 12:50:00,82.13,82.15,82.07,82.07,58421.0,75.3269,75.3452,75.2719,75.2719,58421.0
2016-12-29 13:00:00,82.08,82.11,82.04,82.05,24689.0,75.281,75.3085,75.2443,75.2535,24689.0
2016-12-29 13:10:00,82.05,82.08,82.05,82.07,26419.0,75.2535,75.281,75.2535,75.2719,26419.0
2016-12-29 13:20:00,82.06,82.08,82.03,82.04,23280.0,75.2627,75.281,75.2352,75.2443,23280.0
2016-12-29 13:30:00,82.05,82.05,82.01,82.03,47558.0,75.2535,75.2535,75.2168,75.2352,47558.0
2016-12-29 13:40:00,82.02,82.04,81.99,82.0,34270.0,75.226,75.2443,75.1985,75.2077,34270.0
2016-12-29 13:50:00,81.99,82.02,81.98,82.02,34207.0,75.1985,75.226,75.1893,75.226,34207.0
2016-12-29 14:00:00,82.02,82.11,82.02,82.1,34045.0,75.226,75.3085,75.226,75.2994,34045.0
2016-12-29 14:10:00,82.09,82.11,82.08,82.09,58533.0,75.2902,75.3085,75.281,75.2902,58533.0
2016-12-29 14:20:00,82.09,82.13,82.07,82.08,26237.0,75.2902,75.3269,75.2719,75.281,26237.0
2016-12-29 14:30:00,82.09,82.09,82.03,82.06,27716.0,75.2902,75.2902,75.2352,75.2627,27716.0
2016-12-29 14:40:00,82.06,82.12,82.03,82.08,71909.0,75.2627,75.3177,75.2352,75.281,71909.0
2016-12-29 14:50:00,82.09,82.12,82.08,82.09,43017.0,75.2902,75.3177,75.281,75.2902,43017.0
2016-12-29 15:00:00,82.09,82.11,82.04,82.05,50076.0,75.2902,75.3085,75.2443,75.2535,50076.0
2016-12-29 15:10:00,82.05,82.11,82.05,82.09,53292.0,75.2535,75.3085,75.2535,75.2902,53292.0
2016-12-29 15:20:00,82.09,82.12,82.08,82.11,52021.0,75.2902,75.3177,75.281,75.3085,52021.0
2016-12-29 15:30:00,82.1,82.14,82.06,82.09,105818.0,75.2994,75.3361,75.2627,75.2902,105818.0
2016-12-29 15:40:00,82.08,82.09,82.06,82.07,129947.0,75.281,75.2902,75.2627,75.2719,129947.0
2016-12-29 15:50:00,82.08,82.12,82.07,82.1,269564.0,75.281,75.3177,75.2719,75.2994,269564.0
2016-12-30 09:30:00,82.35,82.35,82.03,82.03,200798.0,75.5287,75.5287,75.2352,75.2352,200798.0
2016-12-30 09:40:00,82.02,82.08,81.97,82.0,242603.0,75.226,75.281,75.1801,75.2077,242603.0
2016-12-30 09:50:00,82.0,82.01,81.64,81.64,244611.0,75.2077,75.2168,74.8775,74.8775,244611.0
2016-12-30 10:00:00,81.65,81.72,81.63,81.69,75029.0,74.8866,74.9508,74.8683,74.9233,75029.0
2016-12-30 10:10:00,81.69,81.72,81.65,81.65,62167.0,74.9233,74.9508,74.8866,74.8866,62167.0
2016-12-30 10:20:00,81.65,81.69,81.56,81.59,48777.0,74.8866,74.9233,74.8041,74.8316,48777.0
2016-12-30 10:30:00,81.58,81.69,81.58,81.62,68567.0,74.8224,74.9233,74.8224,74.8591,68567.0
2016-12-30 10:40:00,81.63,81.64,81.57,81.59,57454.0,74.8683,74.8775,74.8133,74.8316,57454.0
2016-12-30 10:50:00,81.6,81.68,81.58,81.68,94600.0,74.8408,74.9142,74.8224,74.9142,94600.0
2016-12-30 11:00:00,81.68,81.69,81.61,81.62,23429.0,74.9142,74.9233,74.85,74.8591,23429.0
2016-12-30 11:10:00,81.62,81.66,81.59,81.65,32551.0,74.8591,74.8958,74.8316,74.8866,32551.0
2016-12-30 11:20:00,81.65,81.73,81.64,81.69,105937.0,74.8866,74.96,74.8775,74.9233,105937.0
2016-12-30 11:30:00,81.68,81.7,81.65,81.66,43550.0,74.9142,74.9325,74.8866,74.8958,43550.0
2016-12-30 11:40:00,81.65,81.75,81.65,81.71,23538.0,74.8866,74.9784,74.8866,74.9417,23538.0
2016-12-30 11:50:00,81.71,81.73,81.66,81.67,30206.0,74.9417,74.96,74.8958,74.905,30206.0
2016-12-30 12:00:00,81.67,81.68,81.57,81.62,44302.0,74.905,74.9142,74.8133,74.8591,44302.0
2016-12-30 12:10:00,81.62,81.66,81.61,81.64,27834.0,74.8591,74.8958,74.85,74.8775,27834.0
2016-12-30 12:20:00,81.64,81.67,81.59,81.59,33324.0,74.8775,74.905,74.8316,74.8316,33324.0
2016-12-30 12:30:00,81.59,81.62,81.53,81.54,35337.0,74.8316,74.8591,74.7766,74.7858,35337.0
2016-12-30 12:40:00,81.54,81.54,81.47,81.48,59428.0,74.7858,74.7858,74.7216,74.7307,59428.0
2016-12-30 12:50:00,81.48,81.48,81.41,81.48,87389.0,74.7307,74.7307,74.6665,74.7307,87389.0
2016-12-30 13:00:00,81.48,81.48,81.42,81.42,42711.0,74.7307,74.7307,74.6757,74.6757,42711.0
2016-12-30 13:10:00,81.43,81.5,81.43,81.49,48117.0,74.6849,74.7491,74.6849,74.7399,48117.0
2016-12-30 13:20:00,81.5,81.52,81.47,81.49,72142.0,74.7491,74.7674,74.7216,74.7399,72142.0
2016-12-30 13:30:00,81.5,81.57,81.49,81.53,45264.0,74.7491,74.8133,74.7399,74.7766,45264.0
2016-12-30 13:40:00,81.53,81.55,81.45,81.47,58112.0,74.7766,74.7949,74.7032,74.7216,58112.0
2016-12-30 13:50:00,81.47,81.49,81.41,81.42,46211.0,74.7216,74.7399,74.6665,74.6757,46211.0
2016-12-30 14:00:00,81.42,81.45,81.4,81.4,50845.0,74.6757,74.7032,74.6574,74.6574,50845.0
2016-12-30 14:10:00,81.39,81.41,81.35,81.39,45326.0,74.6482,74.6665,74.6115,74.6482,45326.0
2016-12-30 14:20:00,81.39,81.39,81.29,81.3,88178.0,74.6482,74.6482,74.5565,74.5656,88178.0
2016-12-30 14:30:00,81.29,81.34,81.25,81.33,69730.0,74.5565,74.6023,74.5198,74.5932,69730.0
2016-12-30 14:40:00,81.33,81.34,81.21,81.21,103519.0,74.5932,74.6023,74.4831,74.4831,103519.0
2016-12-30 14:50:00,81.21,81.23,81.15,81.2,141246.0,74.4831,74.5014,74.4281,74.4739,141246.0
2016-12-30 15:00:00,81.21,81.28,81.18,81.28,103272.0,74.4831,74.5473,74.4556,74.5473,103272.0
2016-12-30 15:10:00,81.27,81.35,81.25,81.29,120833.0,74.5381,74.6115,74.5198,74.5565,120833.0
2016-12-30 15:20:00,81.3,81.4,81.29,81.39,190453.0,74.5656,74.6574,74.5565,74.6482,190453.0
2016-12-30 15:30:00,81.4,81.4,81.34,81.34,281754.0,74.6574,74.6574,74.6023,74.6023,281754.0
2016-12-30 15:40:00,81.34,81.36,81.25,81.25,315757.0,74.6023,74.6207,74.5198,74.5198,315757.0
2016-12-30 15:50:00,81.25,81.42,81.21,81.41,720000.0,74.5198,74.6757,74.4831,74.6665,720000.0
2017-01-03 09:30:00,82.05,82.24,81.93,82.0,417475.0,75.2535,75.4278,75.1435,75.2077,417475.0
2017-01-03 09:40:00,82.01,82.13,81.98,82.01,308551.0,75.2168,75.3269,75.1893,75.2168,308551.0
2017-01-03 09:50:00,82.0,82.0,81.91,81.98,243866.0,75.2077,75.2077,75.1251,75.1893,243866.0
2017-01-03 10:00:00,81.98,82.34,81.93,82.3,323478.0,75.1893,75.5195,75.1435,75.4828,323478.0
2017-01-03 10:10:00,82.3,82.3,82.15,82.17,150836.0,75.4828,75.4828,75.3452,75.3636,150836.0
2017-01-03 10:20:00,82.17,82.22,82.13,82.17,129372.0,75.3636,75.4094,75.3269,75.3636,129372.0
2017-01-03 10:30:00,82.17,82.23,81.98,81.99,147495.0,75.3636,75.4186,75.1893,75.1985,147495.0
2017-01-03 10:40:00,81.99,82.02,81.91,81.91,404188.0,75.1985,75.226,75.1251,75.1251,404188.0
2017-01-03 10:50:00,81.9,81.94,81.75,81.78,271259.0,75.1159,75.1526,74.9784,75.0059,271259.0
2017-01-03 11:00:00,81.78,81.8,81.67,81.79,127283.0,75.0059,75.0242,74.905,75.015,127283.0
2017-01-03 11:10:00,81.79,81.81,81.68,81.68,85874.0,75.015,75.0334,74.9142,74.9142,85874.0
2017-01-03 11:20:00,81.69,81.76,81.65,81.67,109866.0,74.9233,74.9875,74.8866,74.905,109866.0
2017-01-03 11:30:00,81.66,81.75,81.64,81.65,253220.0,74.8958,74.9784,74.8775,74.8866,253220.0
2017-01-03 11:40:00,81.66,81.66,81.51,81.6,172362.0,74.8958,74.8958,74.7582,74.8408,172362.0
2017-01-03 11:50:00,81.6,81.66,81.58,81.66,78412.0,74.8408,74.8958,74.8224,74.8958,78412.0
2017-01-03 12:00:00,81.66,81.68,81.57,81.63,122076.0,74.8958,74.9142,74.8133,74.8683,122076.0
2017-01-03 12:10:00,81.64,81.7,81.63,81.64,57793.0,74.8775,74.9325,74.8683,74.8775,57793.0
2017-01-03 12:20:00,81.65,81.65,81.57,81.57,77424.0,74.8866,74.8866,74.8133,74.8133,77424.0
2017-01-03 12:30:00,81.56,81.6,81.48,81.49,52462.0,74.8041,74.8408,74.7307,74.7399,52462.0
2017-01-03 12:40:00,81.49,81.51,81.43,81.51,57855.0,74.7399,74.7582,74.6849,74.7582,57855.0
2017-01-03 12:50:00,81.52,81.54,81.47,81.49,51978.0,74.7674,74.7858,74.7216,74.7399,51978.0
2017-01-03 13:00:00,81.5,81.51,81.43,81.46,41231.0,74.7491,74.7582,74.6849,74.7124,41231.0
2017-01-03 13:10:00,81.46,81.53,81.44,81.52,34732.0,74.7124,74.7766,74.694,74.7674,34732.0
2017-01-03 13:20:00,81.52,81.59,81.51,81.53,86534.0,74.7674,74.8316,74.7582,74.7766,86534.0
2017-01-03 13:30:00,81.53,81.55,81.45,81.46,164766.0,74.7766,74.7949,74.7032,74.7124,164766.0
2017-01-03 13:40:00,81.45,81.46,81.4,81.42,47873.0,74.7032,74.7124,74.6574,74.6757,47873.0
2017-01-03 13:50:00,81.42,81.45,81.38,81.39,102341.0,74.6757,74.7032,74.639,74.6482,102341.0
2017-01-03 14:00:00,81.39,81.47,81.39,81.47,70773.0,74.6482,74.7216,74.6482,74.7216,70773.0
2017-01-03 14:10:00,81.47,81.5,81.46,81.47,76559.0,74.7216,74.7491,74.7124,74.7216,76559.0
2017-01-03 14:20:00,81.47,81.49,81.43,81.43,73985.0,74.7216,74.7399,74.6849,74.6849,73985.0
2017-01-03 14:30:00,81.43,81.46,81.41,81.43,76857.0,74.6849,74.7124,74.6665,74.6849,76857.0
2017-01-03 14:40:00,81.43,81.5,81.43,81.49,67264.0,74.6849,74.7491,74.6849,74.7399,67264.0
2017-01-03 14:50:00,81.49,81.56,81.47,81.56,65914.0,74.7399,74.8041,74.7216,74.8041,65914.0
2017-01-03 15:00:00,81.55,81.63,81.55,81.6,104431.0,74.7949,74.8683,74.7949,74.8408,104431.0
2017-01-03 15:10:00,81.61,81.64,81.58,81.59,102929.0,74.85,74.8775,74.8224,74.8316,102929.0
2017-01-03 15:20:00,81.6,81.6,81.51,81.56,116114.0,74.8408,74.8408,74.7582,74.8041,116114.0
2017-01-03 15:30:00,81.55,81.69,81.52,81.69,257383.0,74.7949,74.9233,74.7674,74.9233,257383.0
2017-01-03 15:40:00,81.69,81.8,81.68,81.8,957092.0,74.9233,75.0242,74.9142,75.0242,957092.0
2017-01-03 15:50:00,81.79,81.87,81.79,81.87,1067598.0,75.015,75.0884,75.015,75.0884,1067598.0
2017-01-04 09:30:00,82.24,82.57,82.16,82.38,367937.0,75.4278,75.7304,75.3544,75.5562,367937.0
2017-01-04 09:40:00,82.39,82.49,82.37,82.42,153961.0,75.5653,75.6571,75.547,75.5929,153961.0
2017-01-04 09:50:00,82.43,82.53,82.43,82.5,97043.0,75.602,75.6938,75.602,75.6662,97043.0
2017-01-04 10:00:00,82.5,82.59,82.5,82.54,120240.0,75.6662,75.7488,75.6662,75.7029,120240.0
2017-01-04 10:10:00,82.54,82.59,82.53,82.58,99641.0,75.7029,75.7488,75.6938,75.7396,99641.0
2017-01-04 10:20:00,82.58,82.69,82.57,82.62,92492.0,75.7396,75.8405,75.7304,75.7763,92492.0
2017-01-04 10:30:00,82.63,82.75,82.63,82.74,117157.0,75.7855,75.8955,75.7855,75.8864,117157.0
2017-01-04 10:40:00,82.74,82.84,82.74,82.81,111634.0,75.8864,75.9781,75.8864,75.9506,111634.0
2017-01-04 10:50:00,82.8,82.8,82.73,82.77,124976.0,75.9414,75.9414,75.8772,75.9139,124976.0
2017-01-04 11:00:00,82.77,82.85,82.77,82.81,59691.0,75.9139,75.9872,75.9139,75.9506,59691.0
2017-01-04 11:10:00,82.81,82.82,82.73,82.75,54493.0,75.9506,75.9597,75.8772,75.8955,54493.0
2017-01-04 11:20:00,82.75,82.85,82.74,82.83,64950.0,75.8955,75.9872,75.8864,75.9689,64950.0
2017-01-04 11:30:00,82.83,82.88,82.83,82.87,76014.0,75.9689,76.0148,75.9689,76.0056,76014.0
2017-01-04 11:40:00,82.87,82.9,82.82,82.83,88579.0,76.0056,76.0331,75.9597,75.9689,88579.0
2017-01-04 11:50:00,82.83,82.91,82.83,82.87,77543.0,75.9689,76.0423,75.9689,76.0056,77543.0
2017-01-04 12:00:00,82.88,82.98,82.88,82.97,88084.0,76.0148,76.1065,76.0148,76.0973,88084.0
2017-01-04 12:10:00,82.98,82.99,82.92,82.93,64100.0,76.1065,76.1156,76.0514,76.0606,64100.0
2017-01-04 12:20:00,82.93,82.93,82.86,82.88,41732.0,76.0606,76.0606,75.9964,76.0148,41732.0
2017-01-04 12:30:00,82.89,82.91,82.86,82.91,31938.0,76.0239,76.0423,75.9964,76.0423,31938.0
2017-01-04 12:40:00,82.91,82.97,82.89,82.96,62189.0,76.0423,76.0973,76.0239,76.0881,62189.0
2017-01-04 12:50:00,82.95,82.96,82.91,82.92,118896.0,76.079,76.0881,76.0423,76.0514,118896.0
2017-01-04 13:00:00,82.93,82.93,82.87,82.88,54628.0,76.0606,76.0606,76.0056,76.0148,54628.0
2017-01-04 13:10:00,82.88,82.9,82.86,82.87,44132.0,76.0148,76.0331,75.9964,76.0056,44132.0
2017-01-04 13:20:00,82.87,82.89,82.85,82.88,62433.0,76.0056,76.0239,75.9872,76.0148,62433.0
2017-01-04 13:30:00,82.87,82.91,82.87,82.91,32392.0,76.0056,76.0423,76.0056,76.0423,32392.0
2017-01-04 13:40:00,82.9,82.94,82.89,82.94,45416.0,76.0331,76.0698,76.0239,76.0698,45416.0
2017-01-04 13:50:00,82.93,82.95,82.9,82.91,40258.0,76.0606,76.079,76.0331,76.0423,40258.0
2017-01-04 14:00:00,82.92,82.94,82.87,82.88,42960.0,76.0514,76.0698,76.0056,76.0148,42960.0
2017-01-04 14:10:00,82.88,82.97,82.86,82.97,71413.0,76.0148,76.0973,75.9964,76.0973,71413.0
2017-01-04 14:20:00,82.97,83.01,82.9,82.95,235894.0,76.0973,76.134,76.0331,76.079,235894.0
2017-01-04 14:30:00,82.94,82.98,82.94,82.97,98041.0,76.0698,76.1065,76.0698,76.0973,98041.0
2017-01-04 14:40:00,82.97,82.98,82.89,82.91,265476.0,76.0973,76.1065,76.0239,76.0423,265476.0
2017-01-04 14:50:00,82.91,82.94,82.88,82.94,66043.0,76.0423,76.0698,76.0148,76.0698,66043.0
2017-01-04 15:00:00,82.93,83.0,82.92,83.0,93146.0,76.0606,76.1248,76.0514,76.1248,93146.0
2017-01-04 15:10:00,83.0,83.03,82.97,82.99,84409.0,76.1248,76.1523,76.0973,76.1156,84409.0
2017-01-04 15:20:00,82.98,83.02,82.94,83.0,69383.0,76.1065,76.1432,76.0698,76.1248,69383.0
2017-01-04 15:30:00,83.0,83.04,82.97,83.03,238243.0,76.1248,76.1615,76.0973,76.1523,238243.0
2017-01-04 15:40:00,83.03,83.06,82.96,82.97,310592.0,76.1523,76.1799,76.0881,76.0973,310592.0
2017-01-04 15:50:00,82.97,83.0,82.9,82.95,727748.0,76.0973,76.1248,76.0331,76.079,727748.0
2017-01-05 09:30:00,82.46,82.65,82.44,82.55,309796.0,75.6296,75.8038,75.6112,75.7121,309796.0
2017-01-05 09:40:00,82.55,82.84,82.55,82.75,174991.0,75.7121,75.9781,75.7121,75.8955,174991.0
2017-01-05 09:50:00,82.74,82.79,82.68,82.75,109147.0,75.8864,75.9322,75.8313,75.8955,109147.0
2017-01-05 10:00:00,82.77,82.8,82.67,82.75,135132.0,75.9139,75.9414,75.8222,75.8955,135132.0
2017-01-05 10:10:00,82.75,82.84,82.74,82.77,104298.0,75.8955,75.9781,75.8864,75.9139,104298.0
2017-01-05 10:20:00,82.77,82.83,82.74,82.82,80104.0,75.9139,75.9689,75.8864,75.9597,80104.0
2017-01-05 10:30:00,82.82,82.84,82.68,82.72,64795.0,75.9597,75.9781,75.8313,75.868,64795.0
2017-01-05 10:40:00,82.73,82.73,82.62,82.66,90046.0,75.8772,75.8772,75.7763,75.813,90046.0
2017-01-05 10:50:00,82.66,82.77,82.64,82.75,73087.0,75.813,75.9139,75.7946,75.8955,73087.0
2017-01-05 11:00:00,82.76,82.83,82.6,82.65,78241.0,75.9047,75.9689,75.758,75.8038,78241.0
2017-01-05 11:10:00,82.65,82.65,82.59,82.63,42897.0,75.8038,75.8038,75.7488,75.7855,42897.0
2017-01-05 11:20:00,82.63,82.69,82.57,82.65,53570.0,75.7855,75.8405,75.7304,75.8038,53570.0
2017-01-05 11:30:00,82.65,82.66,82.55,82.61,49711.0,75.8038,75.813,75.7121,75.7671,49711.0
2017-01-05 11:40:00,82.61,82.61,82.47,82.52,60914.0,75.7671,75.7671,75.6387,75.6846,60914.0
2017-01-05 11:50:00,82.53,82.59,82.52,82.56,43382.0,75.6938,75.7488,75.6846,75.7213,43382.0
2017-01-05 12:00:00,82.57,82.61,82.54,82.58,46644.0,75.7304,75.7671,75.7029,75.7396,46644.0
2017-01-05 12:10:00,82.59,82.72,82.56,82.71,157619.0,75.7488,75.868,75.7213,75.8588,157619.0
2017-01-05 12:20:00,82.71,82.72,82.67,82.68,53276.0,75.8588,75.868,75.8222,75.8313,53276.0
2017-01-05 12:30:00,82.68,82.68,82.63,82.67,62836.0,75.8313,75.8313,75.7855,75.8222,62836.0
2017-01-05 12:40:00,82.66,82.71,82.64,82.7,91521.0,75.813,75.8588,75.7946,75.8497,91521.0
2017-01-05 12:50:00,82.7,82.76,82.7,82.74,45380.0,75.8497,75.9047,75.8497,75.8864,45380.0
2017-01-05 13:00:00,82.75,82.79,82.71,82.77,71514.0,75.8955,75.9322,75.8588,75.9139,71514.0
2017-01-05 13:10:00,82.78,82.79,82.75,82.78,64490.0,75.923,75.9322,75.8955,75.923,64490.0
2017-01-05 13:20:00,82.78,82.8,82.75,82.76,50729.0,75.923,75.9414,75.8955,75.9047,50729.0
2017-01-05 13:30:00,82.76,82.78,82.73,82.74,47965.0,75.9047,75.923,75.8772,75.8864,47965.0
2017-01-05 13:40:00,82.74,82.75,82.58,82.66,222091.0,75.8864,75.8955,75.7396,75.813,222091.0
2017-01-05 13:50:00,82.67,82.7,82.66,82.68,60440.0,75.8222,75.8497,75.813,75.8313,60440.0
2017-01-05 14:00:00,82.68,82.76,82.68,82.73,47193.0,75.8313,75.9047,75.8313,75.8772,47193.0
2017-01-05 14:10:00,82.73,82.82,82.73,82.79,49118.0,75.8772,75.9597,75.8772,75.9322,49118.0
2017-01-05 14:20:00,82.79,82.8,82.75,82.75,53189.0,75.9322,75.9414,75.8955,75.8955,53189.0
2017-01-05 14:30:00,82.76,82.77,82.72,82.73,59075.0,75.9047,75.9139,75.868,75.8772,59075.0
2017-01-05 14:40:00,82.74,82.75,82.71,82.75,43003.0,75.8864,75.8955,75.8588,75.8955,43003.0
2017-01-05 14:50:00,82.75,82.8,82.73,82.77,74124.0,75.8955,75.9414,75.8772,75.9139,74124.0
2017-01-05 15:00:00,82.76,82.8,82.75,82.8,89853.0,75.9047,75.9414,75.8955,75.9414,89853.0
2017-01-05 15:10:00,82.79,82.86,82.79,82.81,61504.0,75.9322,75.9964,75.9322,75.9506,61504.0
2017-01-05 15:20:00,82.82,82.9,82.81,82.88,89765.0,75.9597,76.0331,75.9506,76.0148,89765.0
2017-01-05 15:30:00,82.88,82.93,82.87,82.91,83221.0,76.0148,76.0606,76.0056,76.0423,83221.0
2017-01-05 15:40:00,82.91,82.93,82.88,82.9,129782.0,76.0423,76.0606,76.0148,76.0331,129782.0
2017-01-05 15:50:00,82.91,82.94,82.84,82.9,562153.0,76.0423,76.0698,75.9781,76.0331,562153.0
2017-01-06 09:30:00,82.89,82.97,82.58,82.68,177283.0,76.0239,76.0973,75.7396,75.8313,177283.0
2017-01-06 09:40:00,82.7,82.93,82.68,82.86,126532.0,75.8497,76.0606,75.8313,75.9964,126532.0
2017-01-06 09:50:00,82.86,83.0,82.85,83.0,90265.0,75.9964,76.1248,75.9872,76.1248,90265.0
2017-01-06 10:00:00,82.99,83.11,82.96,83.11,91947.0,76.1156,76.2257,76.0881,76.2257,91947.0
2017-01-06 10:10:00,83.1,83.11,82.99,83.04,54684.0,76.2165,76.2257,76.1156,76.1615,54684.0
2017-01-06 10:20:00,83.04,83.14,83.04,83.13,40769.0,76.1615,76.2532,76.1615,76.2441,40769.0
2017-01-06 10:30:00,83.15,83.15,83.03,83.05,54486.0,76.2624,76.2624,76.1523,76.1707,54486.0
2017-01-06 10:40:00,83.06,83.17,83.05,83.14,25209.0,76.1799,76.2807,76.1707,76.2532,25209.0
2017-01-06 10:50:00,83.15,83.28,83.13,83.22,63818.0,76.2624,76.3816,76.2441,76.3266,63818.0
2017-01-06 11:00:00,83.22,83.25,83.2,83.21,72921.0,76.3266,76.3541,76.3083,76.3174,72921.0
2017-01-06 11:10:00,83.21,83.3,83.2,83.25,42627.0,76.3174,76.4,76.3083,76.3541,42627.0
2017-01-06 11:20:00,83.25,83.31,83.23,83.29,55899.0,76.3541,76.4091,76.3358,76.3908,55899.0
2017-01-06 11:30:00,83.29,83.35,83.28,83.32,111057.0,76.3908,76.4458,76.3816,76.4183,111057.0
2017-01-06 11:40:00,83.32,83.43,83.32,83.41,63899.0,76.4183,76.5192,76.4183,76.5009,63899.0
2017-01-06 11:50:00,83.42,83.46,83.38,83.39,71848.0,76.51,76.5467,76.4733,76.4825,71848.0
2017-01-06 12:00:00,83.39,83.4,83.34,83.35,70794.0,76.4825,76.4917,76.4367,76.4458,70794.0
2017-01-06 12:10:00,83.35,83.43,83.35,83.42,36729.0,76.4458,76.5192,76.4458,76.51,36729.0
2017-01-06 12:20:00,83.43,83.46,83.41,83.43,40345.0,76.5192,76.5467,76.5009,76.5192,40345.0
2017-01-06 12:30:00,83.45,83.53,83.44,83.5,43934.0,76.5375,76.6109,76.5284,76.5834,43934.0
2017-01-06 12:40:00,83.5,83.55,83.49,83.5,22830.0,76.5834,76.6293,76.5742,76.5834,22830.0
2017-01-06 12:50:00,83.5,83.57,83.48,83.54,37102.0,76.5834,76.6476,76.5651,76.6201,37102.0
2017-01-06 13:00:00,83.55,83.57,83.48,83.48,14211.0,76.6293,76.6476,76.5651,76.5651,14211.0
2017-01-06 13:10:00,83.48,83.51,83.47,83.5,37438.0,76.5651,76.5926,76.5559,76.5834,37438.0
2017-01-06 13:20:00,83.5,83.52,83.4,83.41,56511.0,76.5834,76.6017,76.4917,76.5009,56511.0
2017-01-06 13:30:00,83.4,83.49,83.4,83.48,22991.0,76.4917,76.5742,76.4917,76.5651,22991.0
2017-01-06 13:40:00,83.49,83.51,83.45,83.47,28840.0,76.5742,76.5926,76.5375,76.5559,28840.0
2017-01-06 13:50:00,83.46,83.48,83.43,83.46,23657.0,76.5467,76.5651,76.5192,76.5467,23657.0
2017-01-06 14:00:00,83.45,83.52,83.45,83.49,37766.0,76.5375,76.6017,76.5375,76.5742,37766.0
2017-01-06 14:10:00,83.49,83.53,83.47,83.52,34622.0,76.5742,76.6109,76.5559,76.6017,34622.0
2017-01-06 14:20:00,83.51,83.51,83.43,83.46,27620.0,76.5926,76.5926,76.5192,76.5467,27620.0
2017-01-06 14:30:00,83.46,83.48,83.42,83.42,31830.0,76.5467,76.5651,76.51,76.51,31830.0
2017-01-06 14:40:00,83.42,83.44,83.39,83.4,44836.0,76.51,76.5284,76.4825,76.4917,44836.0
2017-01-06 14:50:00,83.4,83.43,83.38,83.39,68477.0,76.4917,76.5192,76.4733,76.4825,68477.0
2017-01-06 15:00:00,83.4,83.45,83.39,83.43,73943.0,76.4917,76.5375,76.4825,76.5192,73943.0
2017-01-06 15:10:00,83.43,83.45,83.39,83.41,25622.0,76.5192,76.5375,76.4825,76.5009,25622.0
2017-01-06 15:20:00,83.41,83.43,83.37,83.37,64188.0,76.5009,76.5192,76.4642,76.4642,64188.0
2017-01-06 15:30:00,83.37,83.39,83.31,83.34,88977.0,76.4642,76.4825,76.4091,76.4367,88977.0
2017-01-06 15:40:00,83.35,83.38,83.34,83.34,118895.0,76.4458,76.4733,76.4367,76.4367,118895.0
2017-01-06 15:50:00,83.34,83.35,83.24,83.28,1218357.0,76.4367,76.4458,76.3449,76.3816,1218357.0
2017-01-09 09:30:00,83.29,83.37,83.21,83.34,209568.0,76.3908,76.4642,76.3174,76.4367,209568.0
2017-01-09 09:40:00,83.33,83.36,83.21,83.29,231475.0,76.4275,76.455,76.3174,76.3908,231475.0
2017-01-09 09:50:00,83.27,83.31,83.2,83.23,177624.0,76.3725,76.4091,76.3083,76.3358,177624.0
2017-01-09 10:00:00,83.22,83.26,83.1,83.13,117752.0,76.3266,76.3633,76.2165,76.2441,117752.0
2017-01-09 10:10:00,83.13,83.25,83.1,83.25,55920.0,76.2441,76.3541,76.2165,76.3541,55920.0
2017-01-09 10:20:00,83.26,83.34,83.25,83.28,50599.0,76.3633,76.4367,76.3541,76.3816,50599.0
2017-01-09 10:30:00,83.28,83.28,83.21,83.23,29461.0,76.3816,76.3816,76.3174,76.3358,29461.0
2017-01-09 10:40:00,83.23,83.33,83.21,83.33,33944.0,76.3358,76.4275,76.3174,76.4275,33944.0
2017-01-09 10:50:00,83.33,83.37,83.3,83.36,46998.0,76.4275,76.4642,76.4,76.455,46998.0
2017-01-09 11:00:00,83.36,83.38,83.3,83.34,128318.0,76.455,76.4733,76.4,76.4367,128318.0
2017-01-09 11:10:00,83.34,83.42,83.33,83.42,36923.0,76.4367,76.51,76.4275,76.51,36923.0
2017-01-09 11:20:00,83.42,83.47,83.39,83.43,47059.0,76.51,76.5559,76.4825,76.5192,47059.0
2017-01-09 11:30:00,83.42,83.44,83.37,83.39,70018.0,76.51,76.5284,76.4642,76.4825,70018.0
2017-01-09 11:40:00,83.4,83.41,83.33,83.35,38237.0,76.4917,76.5009,76.4275,76.4458,38237.0
2017-01-09 11:50:00,83.34,83.35,83.31,83.34,36745.0,76.4367,76.4458,76.4091,76.4367,36745.0
2017-01-09 12:00:00,83.34,83.39,83.32,83.37,25167.0,76.4367,76.4825,76.4183,76.4642,25167.0
2017-01-09 12:10:00,83.36,83.4,83.29,83.3,25056.0,76.455,76.4917,76.3908,76.4,25056.0
2017-01-09 12:20:00,83.3,83.36,83.3,83.34,31245.0,76.4,76.455,76.4,76.4367,31245.0
2017-01-09 12:30:00,83.34,83.34,83.28,83.28,15597.0,76.4367,76.4367,76.3816,76.3816,15597.0
2017-01-09 12:40:00,83.28,83.31,83.28,83.29,13124.0,76.3816,76.4091,76.3816,76.3908,13124.0
2017-01-09 12:50:00,83.3,83.32,83.28,83.29,45481.0,76.4,76.4183,76.3816,76.3908,45481.0
2017-01-09 13:00:00,83.3,83.34,83.29,83.29,45367.0,76.4,76.4367,76.3908,76.3908,45367.0
2017-01-09 13:10:00,83.28,83.3,83.27,83.29,34998.0,76.3816,76.4,76.3725,76.3908,34998.0
2017-01-09 13:20:00,83.28,83.3,83.23,83.24,28139.0,76.3816,76.4,76.3358,76.3449,28139.0
2017-01-09 13:30:00,83.24,83.25,83.19,83.2,75163.0,76.3449,76.3541,76.2991,76.3083,75163.0
2017-01-09 13:40:00,83.21,83.23,83.18,83.23,97143.0,76.3174,76.3358,76.2899,76.3358,97143.0
2017-01-09 13:50:00,83.22,83.23,83.18,83.22,83731.0,76.3266,76.3358,76.2899,76.3266,83731.0
2017-01-09 14:00:00,83.21,83.23,83.18,83.19,34969.0,76.3174,76.3358,76.2899,76.2991,34969.0
2017-01-09 14:10:00,83.18,83.18,83.11,83.15,58778.0,76.2899,76.2899,76.2257,76.2624,58778.0
2017-01-09 14:20:00,83.16,83.18,83.14,83.18,32293.0,76.2716,76.2899,76.2532,76.2899,32293.0
2017-01-09 14:30:00,83.17,83.19,83.13,83.16,29017.0,76.2807,76.2991,76.2441,76.2716,29017.0
2017-01-09 14:40:00,83.15,83.18,83.14,83.18,25673.0,76.2624,76.2899,76.2532,76.2899,25673.0
2017-01-09 14:50:00,83.18,83.22,83.17,83.21,68132.0,76.2899,76.3266,76.2807,76.3174,68132.0
2017-01-09 15:00:00,83.22,83.26,83.21,83.25,153285.0,76.3266,76.3633,76.3174,76.3541,153285.0
2017-01-09 15:10:00,83.25,83.3,83.23,83.3,103269.0,76.3541,76.4,76.3358,76.4,103269.0
2017-01-09 15:20:00,83.3,83.35,83.28,83.35,60838.0,76.4,76.4458,76.3816,76.4458,60838.0
2017-01-09 15:30:00,83.35,83.36,83.29,83.3,118224.0,76.4458,76.455,76.3908,76.4,118224.0
2017-01-09 15:40:00,83.3,83.33,83.27,83.29,180971.0,76.4,76.4275,76.3725,76.3908,180971.0
2017-01-09 15:50:00,83.28,83.3,83.19,83.21,369173.0,76.3816,76.4,76.2991,76.3174,369173.0
2017-01-10 09:30:00,83.23,83.24,83.1,83.16,155911.0,76.3358,76.3449,76.2165,76.2716,155911.0
2017-01-10 09:40:00,83.16,83.3,83.13,83.29,369679.0,76.2716,76.4,76.2441,76.3908,369679.0
2017-01-10 09:50:00,83.29,83.35,83.16,83.3,133127.0,76.3908,76.4458,76.2716,76.4,133127.0
2017-01-10 10:00:00,83.29,83.31,83.24,83.25,82157.0,76.3908,76.4091,76.3449,76.3541,82157.0
2017-01-10 10:10:00,83.25,83.32,83.25,83.26,45821.0,76.3541,76.4183,76.3541,76.3633,45821.0
2017-01-10 10:20:00,83.25,83.31,83.22,83.3,47766.0,76.3541,76.4091,76.3266,76.4,47766.0
2017-01-10 10:30:00,83.3,83.41,83.3,83.38,65326.0,76.4,76.5009,76.4,76.4733,65326.0
2017-01-10 10:40:00,83.39,83.46,83.37,83.44,53199.0,76.4825,76.5467,76.4642,76.5284,53199.0
2017-01-10 10:50:00,83.43,83.55,83.43,83.54,51527.0,76.5192,76.6293,76.5192,76.6201,51527.0
2017-01-10 11:00:00,83.53,83.68,83.53,83.6,79710.0,76.6109,76.7485,76.6109,76.6751,79710.0
2017-01-10 11:10:00,83.6,83.61,83.56,83.58,60461.0,76.6751,76.6843,76.6384,76.6568,60461.0
2017-01-10 11:20:00,83.59,83.63,83.59,83.59,52940.0,76.6659,76.7026,76.6659,76.6659,52940.0
2017-01-10 11:30:00,83.59,83.62,83.56,83.61,40090.0,76.6659,76.6935,76.6384,76.6843,40090.0
2017-01-10 11:40:00,83.61,83.7,83.61,83.67,42064.0,76.6843,76.7668,76.6843,76.7393,42064.0
2017-01-10 11:50:00,83.67,83.7,83.67,83.69,35893.0,76.7393,76.7668,76.7393,76.7577,35893.0
2017-01-10 12:00:00,83.7,83.76,83.68,83.76,25733.0,76.7668,76.8219,76.7485,76.8219,25733.0
2017-01-10 12:10:00,83.77,83.85,83.75,83.8,165038.0,76.831,76.9044,76.8127,76.8586,165038.0
2017-01-10 12:20:00,83.81,83.83,83.74,83.76,43833.0,76.8677,76.8861,76.8035,76.8219,43833.0
2017-01-10 12:30:00,83.76,83.8,83.75,83.75,33406.0,76.8219,76.8586,76.8127,76.8127,33406.0
2017-01-10 12:40:00,83.75,83.76,83.69,83.69,36258.0,76.8127,76.8219,76.7577,76.7577,36258.0
2017-01-10 12:50:00,83.69,83.73,83.68,83.7,26110.0,76.7577,76.7944,76.7485,76.7668,26110.0
2017-01-10 13:00:00,83.7,83.77,83.67,83.76,45776.0,76.7668,76.831,76.7393,76.8219,45776.0
2017-01-10 13:10:00,83.76,83.86,83.76,83.85,65659.0,76.8219,76.9136,76.8219,76.9044,65659.0
2017-01-10 13:20:00,83.85,83.85,83.78,83.79,162266.0,76.9044,76.9044,76.8402,76.8494,162266.0
2017-01-10 13:30:00,83.78,83.82,83.75,83.82,40392.0,76.8402,76.8769,76.8127,76.8769,40392.0
2017-01-10 13:40:00,83.81,83.81,83.73,83.73,37228.0,76.8677,76.8677,76.7944,76.7944,37228.0
2017-01-10 13:50:00,83.73,83.73,83.59,83.62,36802.0,76.7944,76.7944,76.6659,76.6935,36802.0
2017-01-10 14:00:00,83.61,83.62,83.5,83.54,48380.0,76.6843,76.6935,76.5834,76.6201,48380.0
2017-01-10 14:10:00,83.53,83.54,83.5,83.53,44150.0,76.6109,76.6201,76.5834,76.6109,44150.0
2017-01-10 14:20:00,83.53,83.57,83.49,83.5,59613.0,76.6109,76.6476,76.5742,76.5834,59613.0
2017-01-10 14:30:00,83.5,83.6,83.49,83.56,47451.0,76.5834,76.6751,76.5742,76.6384,47451.0
2017-01-10 14:40:00,83.56,83.6,83.55,83.58,36597.0,76.6384,76.6751,76.6293,76.6568,36597.0
2017-01-10 14:50:00,83.58,83.59,83.55,83.57,40659.0,76.6568,76.6659,76.6293,76.6476,40659.0
2017-01-10 15:00:00,83.56,83.59,83.53,83.57,96450.0,76.6384,76.6659,76.6109,76.6476,96450.0
2017-01-10 15:10:00,83.58,83.62,83.58,83.6,62449.0,76.6568,76.6935,76.6568,76.6751,62449.0
2017-01-10 15:20:00,83.6,83.63,83.58,83.59,37296.0,76.6751,76.7026,76.6568,76.6659,37296.0
2017-01-10 15:30:00,83.58,83.67,83.58,83.64,88113.0,76.6568,76.7393,76.6568,76.7118,88113.0
2017-01-10 15:40:00,83.64,83.64,83.55,83.57,153750.0,76.7118,76.7118,76.6293,76.6476,153750.0
2017-01-10 15:50:00,83.57,83.58,83.51,83.53,1441974.0,76.6476,76.6568,76.5926,76.6109,1441974.0
2017-01-11 09:30:00,83.49,83.57,83.38,83.42,222199.0,76.5742,76.6476,76.4733,76.51,222199.0
2017-01-11 09:40:00,83.43,83.52,83.38,83.47,169878.0,76.5192,76.6017,76.4733,76.5559,169878.0
2017-01-11 09:50:00,83.48,83.51,83.39,83.51,57857.0,76.5651,76.5926,76.4825,76.5926,57857.0
2017-01-11 10:00:00,83.51,83.51,83.38,83.42,85258.0,76.5926,76.5926,76.4733,76.51,85258.0
2017-01-11 10:10:00,83.41,83.44,83.34,83.42,101824.0,76.5009,76.5284,76.4367,76.51,101824.0
2017-01-11 10:20:00,83.42,83.5,83.41,83.49,114173.0,76.51,76.5834,76.5009,76.5742,114173.0
2017-01-11 10:30:00,83.47,83.52,83.45,83.51,66462.0,76.5559,76.6017,76.5375,76.5926,66462.0
2017-01-11 10:40:00,83.52,83.54,83.47,83.53,34388.0,76.6017,76.6201,76.5559,76.6109,34388.0
2017-01-11 10:50:00,83.53,83.54,83.41,83.47,83212.0,76.6109,76.6201,76.5009,76.5559,83212.0
2017-01-11 11:00:00,83.48,83.53,83.43,83.52,37247.0,76.5651,76.6109,76.5192,76.6017,37247.0
2017-01-11 11:10:00,83.52,83.59,83.48,83.58,23890.0,76.6017,76.6659,76.5651,76.6568,23890.0
2017-01-11 11:20:00,83.58,83.63,83.44,83.45,163200.0,76.6568,76.7026,76.5284,76.5375,163200.0
2017-01-11 11:30:00,83.44,83.46,83.22,83.35,343532.0,76.5284,76.5467,76.3266,76.4458,343532.0
2017-01-11 11:40:00,83.34,83.45,83.31,83.4,1005352.0,76.4367,76.5375,76.4091,76.4917,1005352.0
2017-01-11 11:50:00,83.39,83.68,83.39,83.66,402531.0,76.4825,76.7485,76.4825,76.7302,402531.0
2017-01-11 12:00:00,83.67,83.7,83.6,83.63,100109.0,76.7393,76.7668,76.6751,76.7026,100109.0
2017-01-11 12:10:00,83.63,83.66,83.5,83.53,253680.0,76.7026,76.7302,76.5834,76.6109,253680.0
2017-01-11 12:20:00,83.53,83.56,83.41,83.55,84010.0,76.6109,76.6384,76.5009,76.6293,84010.0
2017-01-11 12:30:00,83.55,83.58,83.46,83.53,69161.0,76.6293,76.6568,76.5467,76.6109,69161.0
2017-01-11 12:40:00,83.53,83.53,83.35,83.39,73505.0,76.6109,76.6109,76.4458,76.4825,73505.0
2017-01-11 12:50:00,83.38,83.43,83.35,83.43,42067.0,76.4733,76.5192,76.4458,76.5192,42067.0
2017-01-11 13:00:00,83.42,83.45,83.35,83.36,55540.0,76.51,76.5375,76.4458,76.455,55540.0
2017-01-11 13:10:00,83.35,83.36,83.22,83.27,93981.0,76.4458,76.455,76.3266,76.3725,93981.0
2017-01-11 13:20:00,83.27,83.35,83.22,83.25,87852.0,76.3725,76.4458,76.3266,76.3541,87852.0
2017-01-11 13:30:00,83.24,83.44,83.22,83.4,97243.0,76.3449,76.5284,76.3266,76.4917,97243.0
2017-01-11 13:40:00,83.39,83.43,83.35,83.36,54606.0,76.4825,76.5192,76.4458,76.455,54606.0
2017-01-11 13:50:00,83.34,83.48,83.34,83.42,94488.0,76.4367,76.5651,76.4367,76.51,94488.0
2017-01-11 14:00:00,83.43,83.45,83.39,83.42,54465.0,76.5192,76.5375,76.4825,76.51,54465.0
2017-01-11 14:10:00,83.43,83.54,83.41,83.49,56897.0,76.5192,76.6201,76.5009,76.5742,56897.0
2017-01-11 14:20:00,83.48,83.52,83.47,83.47,48055.0,76.5651,76.6017,76.5559,76.5559,48055.0
2017-01-11 14:30:00,83.48,83.62,83.48,83.62,159702.0,76.5651,76.6935,76.5651,76.6935,159702.0
2017-01-11 14:40:00,83.62,83.64,83.59,83.61,62628.0,76.6935,76.7118,76.6659,76.6843,62628.0
2017-01-11 14:50:00,83.61,83.61,83.55,83.59,112888.0,76.6843,76.6843,76.6293,76.6659,112888.0
2017-01-11 15:00:00,83.58,83.66,83.57,83.59,74039.0,76.6568,76.7302,76.6476,76.6659,74039.0
2017-01-11 15:10:00,83.59,83.67,83.58,83.66,46186.0,76.6659,76.7393,76.6568,76.7302,46186.0
2017-01-11 15:20:00,83.67,83.67,83.6,83.62,87849.0,76.7393,76.7393,76.6751,76.6935,87849.0
2017-01-11 15:30:00,83.62,83.7,83.62,83.67,91885.0,76.6935,76.7668,76.6935,76.7393,91885.0
2017-01-11 15:40:00,83.67,83.7,83.64,83.7,84153.0,76.7393,76.7668,76.7118,76.7668,84153.0
2017-01-11 15:50:00,83.7,83.72,83.66,83.72,249291.0,76.7668,76.7852,76.7302,76.7852,249291.0
2017-01-12 09:30:00,83.54,83.61,83.44,83.44,177264.0,76.6201,76.6843,76.5284,76.5284,177264.0
2017-01-12 09:40:00,83.43,83.55,83.39,83.54,97964.0,76.5192,76.6293,76.4825,76.6201,97964.0
2017-01-12 09:50:00,83.55,83.55,83.39,83.45,81250.0,76.6293,76.6293,76.4825,76.5375,81250.0
2017-01-12 10:00:00,83.44,83.47,83.16,83.16,266085.0,76.5284,76.5559,76.2716,76.2716,266085.0
2017-01-12 10:10:00,83.17,83.27,83.15,83.16,208867.0,76.2807,76.3725,76.2624,76.2716,208867.0
2017-01-12 10:20:00,83.16,83.23,83.13,83.19,164208.0,76.2716,76.3358,76.2441,76.2991,164208.0
2017-01-12 10:30:00,83.19,83.21,83.0,83.03,132478.0,76.2991,76.3174,76.1248,76.1523,132478.0
2017-01-12 10:40:00,83.01,83.23,83.0,83.16,74240.0,76.134,76.3358,76.1248,76.2716,74240.0
2017-01-12 10:50:00,83.16,83.2,83.07,83.1,66867.0,76.2716,76.3083,76.189,76.2165,66867.0
2017-01-12 11:00:00,83.09,83.09,82.97,83.06,81487.0,76.2074,76.2074,76.0973,76.1799,81487.0
2017-01-12 11:10:00,83.06,83.24,83.04,83.15,104970.0,76.1799,76.3449,76.1615,76.2624,104970.0
2017-01-12 11:20:00,83.15,83.27,83.12,83.25,250430.0,76.2624,76.3725,76.2349,76.3541,250430.0
2017-01-12 11:30:00,83.25,83.29,83.23,83.28,52006.0,76.3541,76.3908,76.3358,76.3816,52006.0
2017-01-12 11:40:00,83.28,83.28,83.22,83.23,33406.0,76.3816,76.3816,76.3266,76.3358,33406.0
2017-01-12 11:50:00,83.24,83.26,83.19,83.22,38323.0,76.3449,76.3633,76.2991,76.3266,38323.0
2017-01-12 12:00:00,83.22,83.33,83.21,83.31,26923.0,76.3266,76.4275,76.3174,76.4091,26923.0
2017-01-12 12:10:00,83.32,83.43,83.29,83.43,61621.0,76.4183,76.5192,76.3908,76.5192,61621.0
2017-01-12 12:20:00,83.42,83.45,83.37,83.39,27488.0,76.51,76.5375,76.4642,76.4825,27488.0
2017-01-12 12:30:00,83.39,83.47,83.39,83.47,99310.0,76.4825,76.5559,76.4825,76.5559,99310.0
2017-01-12 12:40:00,83.47,83.47,83.38,83.4,31913.0,76.5559,76.5559,76.4733,76.4917,31913.0
2017-01-12 12:50:00,83.4,83.44,83.39,83.42,25426.0,76.4917,76.5284,76.4825,76.51,25426.0
2017-01-12 13:00:00,83.42,83.49,83.42,83.48,51289.0,76.51,76.5742,76.51,76.5651,51289.0
2017-01-12 13:10:00,83.48,83.55,83.47,83.49,28689.0,76.5651,76.6293,76.5559,76.5742,28689.0
2017-01-12 13:20:00,83.49,83.52,83.43,83.46,20363.0,76.5742,76.6017,76.5192,76.5467,20363.0
2017-01-12 13:30:00,83.46,83.54,83.45,83.52,66303.0,76.5467,76.6201,76.5375,76.6017,66303.0
2017-01-12 13:40:00,83.52,83.64,83.51,83.63,36796.0,76.6017,76.7118,76.5926,76.7026,36796.0
2017-01-12 13:50:00,83.63,83.64,83.59,83.6,21243.0,76.7026,76.7118,76.6659,76.6751,21243.0
2017-01-12 14:00:00,83.6,83.63,83.58,83.59,47586.0,76.6751,76.7026,76.6568,76.6659,47586.0
2017-01-12 14:10:00,83.59,83.64,83.57,83.6,43921.0,76.6659,76.7118,76.6476,76.6751,43921.0
2017-01-12 14:20:00,83.6,83.64,83.58,83.62,31491.0,76.6751,76.7118,76.6568,76.6935,31491.0
2017-01-12 14:30:00,83.62,83.74,83.61,83.72,144489.0,76.6935,76.8035,76.6843,76.7852,144489.0
2017-01-12 14:40:00,83.73,83.73,83.63,83.63,113913.0,76.7944,76.7944,76.7026,76.7026,113913.0
2017-01-12 14:50:00,83.64,83.69,83.63,83.69,37560.0,76.7118,76.7577,76.7026,76.7577,37560.0
2017-01-12 15:00:00,83.69,83.69,83.61,83.62,66628.0,76.7577,76.7577,76.6843,76.6935,66628.0
2017-01-12 15:10:00,83.62,83.65,83.58,83.59,91110.0,76.6935,76.721,76.6568,76.6659,91110.0
2017-01-12 15:20:00,83.59,83.64,83.59,83.63,54100.0,76.6659,76.7118,76.6659,76.7026,54100.0
2017-01-12 15:30:00,83.63,83.7,83.63,83.7,108397.0,76.7026,76.7668,76.7026,76.7668,108397.0
2017-01-12 15:40:00,83.7,83.74,83.66,83.72,171570.0,76.7668,76.8035,76.7302,76.7852,171570.0
2017-01-12 15:50:00,83.72,83.75,83.67,83.69,532706.0,76.7852,76.8127,76.7393,76.7577,532706.0
2017-01-13 09:30:00,83.7,83.92,83.7,83.84,188252.0,76.7668,76.9686,76.7668,76.8952,188252.0
2017-01-13 09:40:00,83.85,83.93,83.81,83.84,242416.0,76.9044,76.9778,76.8677,76.8952,242416.0
2017-01-13 09:50:00,83.86,83.91,83.82,83.9,60049.0,76.9136,76.9594,76.8769,76.9503,60049.0
2017-01-13 10:00:00,83.9,83.93,83.84,83.85,73889.0,76.9503,76.9778,76.8952,76.9044,73889.0
2017-01-13 10:10:00,83.88,83.93,83.83,83.83,54795.0,76.9319,76.9778,76.8861,76.8861,54795.0
2017-01-13 10:20:00,83.82,83.86,83.78,83.82,47174.0,76.8769,76.9136,76.8402,76.8769,47174.0
2017-01-13 10:30:00,83.83,83.87,83.83,83.87,66081.0,76.8861,76.9228,76.8861,76.9228,66081.0
2017-01-13 10:40:00,83.87,83.89,83.81,83.86,32816.0,76.9228,76.9411,76.8677,76.9136,32816.0
2017-01-13 10:50:00,83.87,83.9,83.85,83.88,18970.0,76.9228,76.9503,76.9044,76.9319,18970.0
2017-01-13 11:00:00,83.88,83.9,83.82,83.84,28598.0,76.9319,76.9503,76.8769,76.8952,28598.0
2017-01-13 11:10:00,83.84,83.88,83.83,83.85,25223.0,76.8952,76.9319,76.8861,76.9044,25223.0
2017-01-13 11:20:00,83.86,83.93,83.85,83.91,34070.0,76.9136,76.9778,76.9044,76.9594,34070.0
2017-01-13 11:30:00,83.93,83.94,83.91,83.92,45521.0,76.9778,76.987,76.9594,76.9686,45521.0
2017-01-13 11:40:00,83.92,83.94,83.88,83.93,28773.0,76.9686,76.987,76.9319,76.9778,28773.0
2017-01-13 11:50:00,83.94,83.98,83.92,83.98,53110.0,76.987,77.0236,76.9686,77.0236,53110.0
2017-01-13 12:00:00,83.98,83.99,83.94,83.94,20639.0,77.0236,77.0328,76.987,76.987,20639.0
2017-01-13 12:10:00,83.95,83.97,83.88,83.92,92611.0,76.9961,77.0145,76.9319,76.9686,92611.0
2017-01-13 12:20:00,83.92,83.94,83.89,83.89,27749.0,76.9686,76.987,76.9411,76.9411,27749.0
2017-01-13 12:30:00,83.9,83.94,83.9,83.93,18047.0,76.9503,76.987,76.9503,76.9778,18047.0
2017-01-13 12:40:00,83.93,83.94,83.91,83.91,19045.0,76.9778,76.987,76.9594,76.9594,19045.0
2017-01-13 12:50:00,83.91,83.96,83.9,83.95,19929.0,76.9594,77.0053,76.9503,76.9961,19929.0
2017-01-13 13:00:00,83.95,83.97,83.94,83.96,69681.0,76.9961,77.0145,76.987,77.0053,69681.0
2017-01-13 13:10:00,83.96,83.99,83.95,83.98,14578.0,77.0053,77.0328,76.9961,77.0236,14578.0
2017-01-13 13:20:00,83.98,84.0,83.97,83.97,17061.0,77.0236,77.042,77.0145,77.0145,17061.0
2017-01-13 13:30:00,83.97,83.99,83.95,83.96,81572.0,77.0145,77.0328,76.9961,77.0053,81572.0
2017-01-13 13:40:00,83.95,83.96,83.92,83.92,20627.0,76.9961,77.0053,76.9686,76.9686,20627.0
2017-01-13 13:50:00,83.93,83.94,83.9,83.92,17530.0,76.9778,76.987,76.9503,76.9686,17530.0
2017-01-13 14:00:00,83.92,83.96,83.91,83.91,27624.0,76.9686,77.0053,76.9594,76.9594,27624.0
2017-01-13 14:10:00,83.91,83.92,83.85,83.89,44624.0,76.9594,76.9686,76.9044,76.9411,44624.0
2017-01-13 14:20:00,83.89,83.9,83.81,83.82,60401.0,76.9411,76.9503,76.8677,76.8769,60401.0
2017-01-13 14:30:00,83.82,83.88,83.81,83.86,143834.0,76.8769,76.9319,76.8677,76.9136,143834.0
2017-01-13 14:40:00,83.86,83.9,83.85,83.89,55419.0,76.9136,76.9503,76.9044,76.9411,55419.0
2017-01-13 14:50:00,83.89,83.96,83.84,83.93,58430.0,76.9411,77.0053,76.8952,76.9778,58430.0
2017-01-13 15:00:00,83.93,83.95,83.92,83.94,36444.0,76.9778,76.9961,76.9686,76.987,36444.0
2017-01-13 15:10:00,83.93,83.98,83.93,83.98,27539.0,76.9778,77.0236,76.9778,77.0236,27539.0
2017-01-13 15:20:00,83.98,84.0,83.97,83.98,37651.0,77.0236,77.042,77.0145,77.0236,37651.0
2017-01-13 15:30:00,83.98,84.03,83.95,84.01,147800.0,77.0236,77.0695,76.9961,77.0512,147800.0
2017-01-13 15:40:00,84.01,84.04,83.99,84.0,132634.0,77.0512,77.0787,77.0328,77.042,132634.0
2017-01-13 15:50:00,83.99,84.01,83.92,83.95,330139.0,77.0328,77.0512,76.9686,76.9961,330139.0
2017-01-17 09:30:00,83.72,84.17,83.71,84.1,239228.0,76.7852,77.1979,76.776,77.1337,239228.0
2017-01-17 09:40:00,84.1,84.16,83.95,83.96,170624.0,77.1337,77.1887,76.9961,77.0053,170624.0
2017-01-17 09:50:00,83.96,84.07,83.87,84.01,74680.0,77.0053,77.1062,76.9228,77.0512,74680.0
2017-01-17 10:00:00,84.01,84.17,83.97,84.16,127512.0,77.0512,77.1979,77.0145,77.1887,127512.0
2017-01-17 10:10:00,84.17,84.26,84.14,84.2,66957.0,77.1979,77.2805,77.1704,77.2254,66957.0
2017-01-17 10:20:00,84.2,84.25,84.16,84.22,156985.0,77.2254,77.2713,77.1887,77.2438,156985.0
2017-01-17 10:30:00,84.22,84.34,84.18,84.31,187895.0,77.2438,77.3538,77.2071,77.3263,187895.0
2017-01-17 10:40:00,84.3,84.35,84.24,84.26,94396.0,77.3171,77.363,77.2621,77.2805,94396.0
2017-01-17 10:50:00,84.25,84.34,84.24,84.34,111061.0,77.2713,77.3538,77.2621,77.3538,111061.0
2017-01-17 11:00:00,84.34,84.38,84.3,84.32,174616.0,77.3538,77.3905,77.3171,77.3355,174616.0
2017-01-17 11:10:00,84.31,84.33,84.2,84.21,64973.0,77.3263,77.3447,77.2254,77.2346,64973.0
2017-01-17 11:20:00,84.22,84.25,84.18,84.25,27044.0,77.2438,77.2713,77.2071,77.2713,27044.0
2017-01-17 11:30:00,84.26,84.26,84.18,84.23,58522.0,77.2805,77.2805,77.2071,77.2529,58522.0
2017-01-17 11:40:00,84.24,84.31,84.23,84.31,64237.0,77.2621,77.3263,77.2529,77.3263,64237.0
2017-01-17 11:50:00,84.31,84.34,84.26,84.27,49488.0,77.3263,77.3538,77.2805,77.2896,49488.0
2017-01-17 12:00:00,84.27,84.3,84.21,84.22,38134.0,77.2896,77.3171,77.2346,77.2438,38134.0
2017-01-17 12:10:00,84.22,84.22,84.16,84.2,52971.0,77.2438,77.2438,77.1887,77.2254,52971.0
2017-01-17 12:20:00,84.2,84.25,84.17,84.24,69010.0,77.2254,77.2713,77.1979,77.2621,69010.0
2017-01-17 12:30:00,84.25,84.29,84.19,84.19,43441.0,77.2713,77.308,77.2162,77.2162,43441.0
2017-01-17 12:40:00,84.19,84.22,84.15,84.19,30827.0,77.2162,77.2438,77.1796,77.2162,30827.0
2017-01-17 12:50:00,84.18,84.22,84.18,84.2,57159.0,77.2071,77.2438,77.2071,77.2254,57159.0
2017-01-17 13:00:00,84.21,84.24,84.2,84.21,60845.0,77.2346,77.2621,77.2254,77.2346,60845.0
2017-01-17 13:10:00,84.22,84.26,84.21,84.26,35885.0,77.2438,77.2805,77.2346,77.2805,35885.0
2017-01-17 13:20:00,84.26,84.27,84.22,84.23,28224.0,77.2805,77.2896,77.2438,77.2529,28224.0
2017-01-17 13:30:00,84.23,84.27,84.23,84.24,17371.0,77.2529,77.2896,77.2529,77.2621,17371.0
2017-01-17 13:40:00,84.24,84.24,84.17,84.17,45769.0,77.2621,77.2621,77.1979,77.1979,45769.0
2017-01-17 13:50:00,84.17,84.2,84.15,84.19,35736.0,77.1979,77.2254,77.1796,77.2162,35736.0
2017-01-17 14:00:00,84.19,84.21,84.17,84.19,69734.0,77.2162,77.2346,77.1979,77.2162,69734.0
2017-01-17 14:10:00,84.19,84.19,84.1,84.11,36654.0,77.2162,77.2162,77.1337,77.1429,36654.0
2017-01-17 14:20:00,84.1,84.1,84.0,84.01,99638.0,77.1337,77.1337,77.042,77.0512,99638.0
2017-01-17 14:30:00,84.0,84.02,83.93,83.96,98540.0,77.042,77.0603,76.9778,77.0053,98540.0
2017-01-17 14:40:00,83.96,84.03,83.91,83.99,59429.0,77.0053,77.0695,76.9594,77.0328,59429.0
2017-01-17 14:50:00,83.99,84.0,83.92,83.98,65781.0,77.0328,77.042,76.9686,77.0236,65781.0
2017-01-17 15:00:00,83.97,83.98,83.9,83.91,96543.0,77.0145,77.0236,76.9503,76.9594,96543.0
2017-01-17 15:10:00,83.92,84.03,83.91,84.0,70492.0,76.9686,77.0695,76.9594,77.042,70492.0
2017-01-17 15:20:00,84.0,84.02,83.96,83.97,66680.0,77.042,77.0603,77.0053,77.0145,66680.0
2017-01-17 15:30:00,83.98,84.07,83.97,84.05,108238.0,77.0236,77.1062,77.0145,77.0878,108238.0
2017-01-17 15:40:00,84.05,84.08,84.04,84.07,61936.0,77.0878,77.1154,77.0787,77.1062,61936.0
2017-01-17 15:50:00,84.07,84.13,84.06,84.11,374646.0,77.1062,77.1612,77.097,77.1429,374646.0
2017-01-18 09:30:00,84.13,84.13,83.66,83.76,293140.0,77.1612,77.1612,76.7302,76.8219,293140.0
2017-01-18 09:40:00,83.76,83.85,83.66,83.71,217941.0,76.8219,76.9044,76.7302,76.776,217941.0
2017-01-18 09:50:00,83.71,83.8,83.69,83.79,78433.0,76.776,76.8586,76.7577,76.8494,78433.0
2017-01-18 10:00:00,83.79,83.9,83.77,83.85,72731.0,76.8494,76.9503,76.831,76.9044,72731.0
2017-01-18 10:10:00,83.85,83.95,83.83,83.92,44428.0,76.9044,76.9961,76.8861,76.9686,44428.0
2017-01-18 10:20:00,83.92,83.99,83.86,83.88,40471.0,76.9686,77.0328,76.9136,76.9319,40471.0
2017-01-18 10:30:00,83.87,83.94,83.87,83.91,28309.0,76.9228,76.987,76.9228,76.9594,28309.0
2017-01-18 10:40:00,83.91,83.92,83.82,83.84,35594.0,76.9594,76.9686,76.8769,76.8952,35594.0
2017-01-18 10:50:00,83.84,83.89,83.82,83.89,17541.0,76.8952,76.9411,76.8769,76.9411,17541.0
2017-01-18 11:00:00,83.89,83.92,83.86,83.9,46700.0,76.9411,76.9686,76.9136,76.9503,46700.0
2017-01-18 11:10:00,83.9,83.92,83.86,83.87,30860.0,76.9503,76.9686,76.9136,76.9228,30860.0
2017-01-18 11:20:00,83.86,83.88,83.83,83.86,65835.0,76.9136,76.9319,76.8861,76.9136,65835.0
2017-01-18 11:30:00,83.86,83.9,83.84,83.86,28269.0,76.9136,76.9503,76.8952,76.9136,28269.0
2017-01-18 11:40:00,83.87,83.9,83.86,83.9,33631.0,76.9228,76.9503,76.9136,76.9503,33631.0
2017-01-18 11:50:00,83.89,83.91,83.75,83.77,87407.0,76.9411,76.9594,76.8127,76.831,87407.0
2017-01-18 12:00:00,83.76,83.87,83.76,83.85,53096.0,76.8219,76.9228,76.8219,76.9044,53096.0
2017-01-18 12:10:00,83.84,83.88,83.79,83.79,24720.0,76.8952,76.9319,76.8494,76.8494,24720.0
2017-01-18 12:20:00,83.8,83.8,83.73,83.77,20315.0,76.8586,76.8586,76.7944,76.831,20315.0
2017-01-18 12:30:00,83.76,83.82,83.75,83.79,41405.0,76.8219,76.8769,76.8127,76.8494,41405.0
2017-01-18 12:40:00,83.79,83.83,83.78,83.79,22124.0,76.8494,76.8861,76.8402,76.8494,22124.0
2017-01-18 12:50:00,83.8,83.8,83.72,83.73,43101.0,76.8586,76.8586,76.7852,76.7944,43101.0
2017-01-18 13:00:00,83.72,83.78,83.7,83.75,102914.0,76.7852,76.8402,76.7668,76.8127,102914.0
2017-01-18 13:10:00,83.75,83.76,83.72,83.74,23294.0,76.8127,76.8219,76.7852,76.8035,23294.0
2017-01-18 13:20:00,83.73,83.74,83.69,83.71,26015.0,76.7944,76.8035,76.7577,76.776,26015.0
2017-01-18 13:30:00,83.71,83.78,83.71,83.77,15700.0,76.776,76.8402,76.776,76.831,15700.0
2017-01-18 13:40:00,83.77,83.79,83.73,83.74,23159.0,76.831,76.8494,76.7944,76.8035,23159.0
2017-01-18 13:50:00,83.74,83.74,83.71,83.71,34706.0,76.8035,76.8035,76.776,76.776,34706.0
2017-01-18 14:00:00,83.71,83.77,83.71,83.76,28557.0,76.776,76.831,76.776,76.8219,28557.0
2017-01-18 14:10:00,83.76,83.82,83.75,83.82,16528.0,76.8219,76.8769,76.8127,76.8769,16528.0
2017-01-18 14:20:00,83.81,83.88,83.81,83.86,22366.0,76.8677,76.9319,76.8677,76.9136,22366.0
2017-01-18 14:30:00,83.86,83.87,83.82,83.84,26084.0,76.9136,76.9228,76.8769,76.8952,26084.0
2017-01-18 14:40:00,83.84,83.85,83.8,83.8,33875.0,76.8952,76.9044,76.8586,76.8586,33875.0
2017-01-18 14:50:00,83.81,83.87,83.8,83.86,49991.0,76.8677,76.9228,76.8586,76.9136,49991.0
2017-01-18 15:00:00,83.86,83.89,83.84,83.88,105611.0,76.9136,76.9411,76.8952,76.9319,105611.0
2017-01-18 15:10:00,83.87,83.91,83.87,83.9,57859.0,76.9228,76.9594,76.9228,76.9503,57859.0
2017-01-18 15:20:00,83.9,83.91,83.87,83.89,51348.0,76.9503,76.9594,76.9228,76.9411,51348.0
2017-01-18 15:30:00,83.89,83.93,83.86,83.92,87229.0,76.9411,76.9778,76.9136,76.9686,87229.0
2017-01-18 15:40:00,83.92,83.97,83.91,83.95,81272.0,76.9686,77.0145,76.9594,76.9961,81272.0
2017-01-18 15:50:00,83.95,84.0,83.95,83.98,170085.0,76.9961,77.042,76.9961,77.0236,170085.0
2017-01-19 09:30:00,84.07,84.25,84.07,84.18,102477.0,77.1062,77.2713,77.1062,77.2071,102477.0
2017-01-19 09:40:00,84.17,84.25,84.16,84.22,71406.0,77.1979,77.2713,77.1887,77.2438,71406.0
2017-01-19 09:50:00,84.23,84.36,84.22,84.3,40796.0,77.2529,77.3722,77.2438,77.3171,40796.0
2017-01-19 10:00:00,84.3,84.31,84.13,84.14,70735.0,77.3171,77.3263,77.1612,77.1704,70735.0
2017-01-19 10:10:00,84.14,84.21,84.1,84.12,60500.0,77.1704,77.2346,77.1337,77.152,60500.0
2017-01-19 10:20:00,84.12,84.17,84.1,84.13,101765.0,77.152,77.1979,77.1337,77.1612,101765.0
2017-01-19 10:30:00,84.14,84.16,84.06,84.12,40534.0,77.1704,77.1887,77.097,77.152,40534.0
2017-01-19 10:40:00,84.12,84.14,84.07,84.09,74588.0,77.152,77.1704,77.1062,77.1245,74588.0
2017-01-19 10:50:00,84.09,84.09,83.99,83.99,96210.0,77.1245,77.1245,77.0328,77.0328,96210.0
2017-01-19 11:00:00,83.99,83.99,83.86,83.86,186457.0,77.0328,77.0328,76.9136,76.9136,186457.0
2017-01-19 11:10:00,83.87,84.0,83.86,84.0,84889.0,76.9228,77.042,76.9136,77.042,84889.0
2017-01-19 11:20:00,84.01,84.05,84.0,84.01,37666.0,77.0512,77.0878,77.042,77.0512,37666.0
2017-01-19 11:30:00,84.01,84.05,84.0,84.04,40191.0,77.0512,77.0878,77.042,77.0787,40191.0
2017-01-19 11:40:00,84.04,84.13,84.03,84.08,37300.0,77.0787,77.1612,77.0695,77.1154,37300.0
2017-01-19 11:50:00,84.08,84.08,84.01,84.03,42979.0,77.1154,77.1154,77.0512,77.0695,42979.0
2017-01-19 12:00:00,84.03,84.05,84.0,84.03,93272.0,77.0695,77.0878,77.042,77.0695,93272.0
2017-01-19 12:10:00,84.04,84.1,84.03,84.09,65191.0,77.0787,77.1337,77.0695,77.1245,65191.0
2017-01-19 12:20:00,84.09,84.09,84.0,84.02,42314.0,77.1245,77.1245,77.042,77.0603,42314.0
2017-01-19 12:30:00,84.03,84.03,83.99,84.01,58894.0,77.0695,77.0695,77.0328,77.0512,58894.0
2017-01-19 12:40:00,84.01,84.03,83.97,83.98,60581.0,77.0512,77.0695,77.0145,77.0236,60581.0
2017-01-19 12:50:00,83.98,84.04,83.96,84.02,43602.0,77.0236,77.0787,77.0053,77.0603,43602.0
2017-01-19 13:00:00,84.01,84.02,83.95,83.97,43825.0,77.0512,77.0603,76.9961,77.0145,43825.0
2017-01-19 13:10:00,83.97,84.0,83.85,83.86,69419.0,77.0145,77.042,76.9044,76.9136,69419.0
2017-01-19 13:20:00,83.86,83.88,83.8,83.8,57261.0,76.9136,76.9319,76.8586,76.8586,57261.0
2017-01-19 13:30:00,83.8,83.84,83.8,83.82,56778.0,76.8586,76.8952,76.8586,76.8769,56778.0
2017-01-19 13:40:00,83.82,83.82,83.77,83.78,49751.0,76.8769,76.8769,76.831,76.8402,49751.0
2017-01-19 13:50:00,83.78,83.79,83.73,83.74,174579.0,76.8402,76.8494,76.7944,76.8035,174579.0
2017-01-19 14:00:00,83.74,83.8,83.59,83.61,80898.0,76.8035,76.8586,76.6659,76.6843,80898.0
2017-01-19 14:10:00,83.61,83.63,83.52,83.54,93855.0,76.6843,76.7026,76.6017,76.6201,93855.0
2017-01-19 14:20:00,83.53,83.69,83.5,83.68,85702.0,76.6109,76.7577,76.5834,76.7485,85702.0
2017-01-19 14:30:00,83.68,83.7,83.64,83.66,76111.0,76.7485,76.7668,76.7118,76.7302,76111.0
2017-01-19 14:40:00,83.65,83.7,83.62,83.64,92424.0,76.721,76.7668,76.6935,76.7118,92424.0
2017-01-19 14:50:00,83.64,83.69,83.62,83.63,107476.0,76.7118,76.7577,76.6935,76.7026,107476.0
2017-01-19 15:00:00,83.63,83.68,83.6,83.62,72388.0,76.7026,76.7485,76.6751,76.6935,72388.0
2017-01-19 15:10:00,83.62,83.75,83.61,83.73,108868.0,76.6935,76.8127,76.6843,76.7944,108868.0
2017-01-19 15:20:00,83.73,83.76,83.71,83.75,72946.0,76.7944,76.8219,76.776,76.8127,72946.0
2017-01-19 15:30:00,83.74,83.75,83.67,83.69,110680.0,76.8035,76.8127,76.7393,76.7577,110680.0
2017-01-19 15:40:00,83.69,83.71,83.66,83.7,89233.0,76.7577,76.776,76.7302,76.7668,89233.0
2017-01-19 15:50:00,83.7,83.76,83.69,83.7,457652.0,76.7668,76.8219,76.7577,76.7668,457652.0
2017-01-20 09:30:00,83.99,84.15,83.93,84.06,210155.0,77.0328,77.1796,76.9778,77.097,210155.0
2017-01-20 09:40:00,84.06,84.09,83.87,83.93,203012.0,77.097,77.1245,76.9228,76.9778,203012.0
2017-01-20 09:50:00,83.93,83.97,83.9,83.9,74414.0,76.9778,77.0145,76.9503,76.9503,74414.0
2017-01-20 10:00:00,83.9,83.92,83.84,83.87,74762.0,76.9503,76.9686,76.8952,76.9228,74762.0
2017-01-20 10:10:00,83.87,83.95,83.85,83.9,69078.0,76.9228,76.9961,76.9044,76.9503,69078.0
2017-01-20 10:20:00,83.89,83.91,83.78,83.82,60444.0,76.9411,76.9594,76.8402,76.8769,60444.0
2017-01-20 10:30:00,83.82,83.91,83.82,83.87,99556.0,76.8769,76.9594,76.8769,76.9228,99556.0
2017-01-20 10:40:00,83.87,83.88,83.83,83.86,52860.0,76.9228,76.9319,76.8861,76.9136,52860.0
2017-01-20 10:50:00,83.86,83.95,83.84,83.93,35735.0,76.9136,76.9961,76.8952,76.9778,35735.0
2017-01-20 11:00:00,83.94,84.02,83.93,84.02,48897.0,76.987,77.0603,76.9778,77.0603,48897.0
2017-01-20 11:10:00,84.02,84.03,83.98,84.01,30893.0,77.0603,77.0695,77.0236,77.0512,30893.0
2017-01-20 11:20:00,84.01,84.05,83.93,83.93,33127.0,77.0512,77.0878,76.9778,76.9778,33127.0
2017-01-20 11:30:00,83.93,83.98,83.92,83.98,100709.0,76.9778,77.0236,76.9686,77.0236,100709.0
2017-01-20 11:40:00,83.98,84.01,83.95,83.98,47763.0,77.0236,77.0512,76.9961,77.0236,47763.0
2017-01-20 11:50:00,83.97,84.02,83.96,83.99,71142.0,77.0145,77.0603,77.0053,77.0328,71142.0
2017-01-20 12:00:00,83.99,84.02,83.7,83.84,233225.0,77.0328,77.0603,76.7668,76.8952,233225.0
2017-01-20 12:10:00,83.84,83.96,83.72,83.91,124230.0,76.8952,77.0053,76.7852,76.9594,124230.0
2017-01-20 12:20:00,83.91,83.95,83.79,83.83,118901.0,76.9594,76.9961,76.8494,76.8861,118901.0
2017-01-20 12:30:00,83.84,83.84,83.66,83.76,154504.0,76.8952,76.8952,76.7302,76.8219,154504.0
2017-01-20 12:40:00,83.76,83.86,83.76,83.79,43289.0,76.8219,76.9136,76.8219,76.8494,43289.0
2017-01-20 12:50:00,83.79,83.83,83.69,83.78,70762.0,76.8494,76.8861,76.7577,76.8402,70762.0
2017-01-20 13:00:00,83.78,83.88,83.76,83.88,24532.0,76.8402,76.9319,76.8219,76.9319,24532.0
2017-01-20 13:10:00,83.88,83.92,83.81,83.9,32949.0,76.9319,76.9686,76.8677,76.9503,32949.0
2017-01-20 13:20:00,83.9,83.92,83.88,83.89,23126.0,76.9503,76.9686,76.9319,76.9411,23126.0
2017-01-20 13:30:00,83.89,83.89,83.84,83.84,32429.0,76.9411,76.9411,76.8952,76.8952,32429.0
2017-01-20 13:40:00,83.85,83.9,83.83,83.83,197928.0,76.9044,76.9503,76.8861,76.8861,197928.0
2017-01-20 13:50:00,83.83,83.84,83.78,83.82,44382.0,76.8861,76.8952,76.8402,76.8769,44382.0
2017-01-20 14:00:00,83.81,83.83,83.8,83.81,23487.0,76.8677,76.8861,76.8586,76.8677,23487.0
2017-01-20 14:10:00,83.81,83.83,83.77,83.79,50164.0,76.8677,76.8861,76.831,76.8494,50164.0
2017-01-20 14:20:00,83.79,83.79,83.67,83.73,55413.0,76.8494,76.8494,76.7393,76.7944,55413.0
2017-01-20 14:30:00,83.73,83.79,83.71,83.76,36262.0,76.7944,76.8494,76.776,76.8219,36262.0
2017-01-20 14:40:00,83.75,83.83,83.73,83.77,87011.0,76.8127,76.8861,76.7944,76.831,87011.0
2017-01-20 14:50:00,83.78,83.82,83.78,83.81,42164.0,76.8402,76.8769,76.8402,76.8677,42164.0
2017-01-20 15:00:00,83.81,83.88,83.81,83.88,53704.0,76.8677,76.9319,76.8677,76.9319,53704.0
2017-01-20 15:10:00,83.88,83.91,83.79,83.81,97945.0,76.9319,76.9594,76.8494,76.8677,97945.0
2017-01-20 15:20:00,83.81,83.82,83.69,83.7,60024.0,76.8677,76.8769,76.7577,76.7668,60024.0
2017-01-20 15:30:00,83.7,83.82,83.67,83.82,83199.0,76.7668,76.8769,76.7393,76.8769,83199.0
2017-01-20 15:40:00,83.83,83.85,83.8,83.84,120457.0,76.8861,76.9044,76.8586,76.8952,120457.0
2017-01-20 15:50:00,83.85,83.91,83.82,83.9,347223.0,76.9044,76.9594,76.8769,76.9503,347223.0
2017-01-23 09:30:00,83.55,83.79,83.5,83.77,256407.0,76.6293,76.8494,76.5834,76.831,256407.0
2017-01-23 09:40:00,83.76,83.95,83.73,83.94,103381.0,76.8219,76.9961,76.7944,76.987,103381.0
2017-01-23 09:50:00,83.94,83.94,83.8,83.86,60969.0,76.987,76.987,76.8586,76.9136,60969.0
2017-01-23 10:00:00,83.85,83.88,83.78,83.82,75350.0,76.9044,76.9319,76.8402,76.8769,75350.0
2017-01-23 10:10:00,83.82,83.82,83.73,83.74,110748.0,76.8769,76.8769,76.7944,76.8035,110748.0
2017-01-23 10:20:00,83.73,83.77,83.71,83.71,80624.0,76.7944,76.831,76.776,76.776,80624.0
2017-01-23 10:30:00,83.7,83.71,83.59,83.69,89974.0,76.7668,76.776,76.6659,76.7577,89974.0
2017-01-23 10:40:00,83.69,83.73,83.68,83.7,103378.0,76.7577,76.7944,76.7485,76.7668,103378.0
2017-01-23 10:50:00,83.7,83.74,83.69,83.73,55611.0,76.7668,76.8035,76.7577,76.7944,55611.0
2017-01-23 11:00:00,83.73,83.79,83.73,83.75,68112.0,76.7944,76.8494,76.7944,76.8127,68112.0
2017-01-23 11:10:00,83.76,83.76,83.65,83.69,85060.0,76.8219,76.8219,76.721,76.7577,85060.0
2017-01-23 11:20:00,83.69,83.73,83.62,83.68,74496.0,76.7577,76.7944,76.6935,76.7485,74496.0
2017-01-23 11:30:00,83.69,83.72,83.64,83.65,80945.0,76.7577,76.7852,76.7118,76.721,80945.0
2017-01-23 11:40:00,83.64,83.64,83.49,83.5,118417.0,76.7118,76.7118,76.5742,76.5834,118417.0
2017-01-23 11:50:00,83.5,83.64,83.47,83.64,49381.0,76.5834,76.7118,76.5559,76.7118,49381.0
2017-01-23 12:00:00,83.65,83.67,83.6,83.61,198204.0,76.721,76.7393,76.6751,76.6843,198204.0
2017-01-23 12:10:00,83.6,83.71,83.58,83.71,62417.0,76.6751,76.776,76.6568,76.776,62417.0
2017-01-23 12:20:00,83.71,83.77,83.68,83.75,148450.0,76.776,76.831,76.7485,76.8127,148450.0
2017-01-23 12:30:00,83.74,83.83,83.74,83.81,63809.0,76.8035,76.8861,76.8035,76.8677,63809.0
2017-01-23 12:40:00,83.82,83.87,83.8,83.81,51246.0,76.8769,76.9228,76.8586,76.8677,51246.0
2017-01-23 12:50:00,83.81,83.82,83.78,83.8,59487.0,76.8677,76.8769,76.8402,76.8586,59487.0
2017-01-23 13:00:00,83.8,83.87,83.78,83.86,143988.0,76.8586,76.9228,76.8402,76.9136,143988.0
2017-01-23 13:10:00,83.85,83.87,83.82,83.84,51917.0,76.9044,76.9228,76.8769,76.8952,51917.0
2017-01-23 13:20:00,83.84,83.89,83.78,83.78,2934239.0,76.8952,76.9411,76.8402,76.8402,2934239.0
2017-01-23 13:30:00,83.78,83.96,83.77,83.96,105874.0,76.8402,77.0053,76.831,77.0053,105874.0
2017-01-23 13:40:00,83.97,83.97,83.88,83.88,72146.0,77.0145,77.0145,76.9319,76.9319,72146.0
2017-01-23 13:50:00,83.88,83.89,83.81,83.82,79795.0,76.9319,76.9411,76.8677,76.8769,79795.0
2017-01-23 14:00:00,83.82,83.85,83.78,83.79,47421.0,76.8769,76.9044,76.8402,76.8494,47421.0
2017-01-23 14:10:00,83.79,83.8,83.74,83.74,46710.0,76.8494,76.8586,76.8035,76.8035,46710.0
2017-01-23 14:20:00,83.74,83.77,83.72,83.75,138655.0,76.8035,76.831,76.7852,76.8127,138655.0
2017-01-23 14:30:00,83.76,83.79,83.75,83.78,201410.0,76.8219,76.8494,76.8127,76.8402,201410.0
2017-01-23 14:40:00,83.78,83.84,83.74,83.8,83358.0,76.8402,76.8952,76.8035,76.8586,83358.0
2017-01-23 14:50:00,83.8,83.84,83.79,83.83,45667.0,76.8586,76.8952,76.8494,76.8861,45667.0
2017-01-23 15:00:00,83.82,83.85,83.79,83.8,81817.0,76.8769,76.9044,76.8494,76.8586,81817.0
2017-01-23 15:10:00,83.8,83.82,83.78,83.82,51846.0,76.8586,76.8769,76.8402,76.8769,51846.0
2017-01-23 15:20:00,83.81,83.9,83.8,83.87,114654.0,76.8677,76.9503,76.8586,76.9228,114654.0
2017-01-23 15:30:00,83.87,83.95,83.85,83.95,129130.0,76.9228,76.9961,76.9044,76.9961,129130.0
2017-01-23 15:40:00,83.94,84.02,83.93,84.01,342195.0,76.987,77.0603,76.9778,77.0512,342195.0
2017-01-23 15:50:00,84.0,84.01,83.96,83.98,952293.0,77.042,77.0512,77.0053,77.0236,952293.0
2017-01-24 09:30:00,84.12,84.33,83.97,84.18,258715.0,77.152,77.3447,77.0145,77.2071,258715.0
2017-01-24 09:40:00,84.2,84.26,84.19,84.24,152903.0,77.2254,77.2805,77.2162,77.2621,152903.0
2017-01-24 09:50:00,84.24,84.26,84.16,84.22,64329.0,77.2621,77.2805,77.1887,77.2438,64329.0
2017-01-24 10:00:00,84.23,84.24,84.12,84.15,79136.0,77.2529,77.2621,77.152,77.1796,79136.0
2017-01-24 10:10:00,84.15,84.28,84.15,84.28,71274.0,77.1796,77.2988,77.1796,77.2988,71274.0
2017-01-24 10:20:00,84.28,84.33,84.26,84.28,91769.0,77.2988,77.3447,77.2805,77.2988,91769.0
2017-01-24 10:30:00,84.28,84.33,84.22,84.22,69391.0,77.2988,77.3447,77.2438,77.2438,69391.0
2017-01-24 10:40:00,84.23,84.23,84.16,84.18,86486.0,77.2529,77.2529,77.1887,77.2071,86486.0
2017-01-24 10:50:00,84.18,84.23,84.15,84.19,87282.0,77.2071,77.2529,77.1796,77.2162,87282.0
2017-01-24 11:00:00,84.2,84.29,84.18,84.29,116221.0,77.2254,77.308,77.2071,77.308,116221.0
2017-01-24 11:10:00,84.29,84.3,84.23,84.24,56597.0,77.308,77.3171,77.2529,77.2621,56597.0
2017-01-24 11:20:00,84.25,84.27,84.22,84.24,51972.0,77.2713,77.2896,77.2438,77.2621,51972.0
2017-01-24 11:30:00,84.25,84.34,84.23,84.34,45700.0,77.2713,77.3538,77.2529,77.3538,45700.0
2017-01-24 11:40:00,84.34,84.36,84.31,84.33,86466.0,77.3538,77.3722,77.3263,77.3447,86466.0
2017-01-24 11:50:00,84.33,84.33,84.29,84.31,41761.0,77.3447,77.3447,77.308,77.3263,41761.0
2017-01-24 12:00:00,84.32,84.34,84.3,84.33,31322.0,77.3355,77.3538,77.3171,77.3447,31322.0
2017-01-24 12:10:00,84.34,84.45,84.33,84.39,55502.0,77.3538,77.4547,77.3447,77.3997,55502.0
2017-01-24 12:20:00,84.4,84.43,84.39,84.42,31066.0,77.4089,77.4364,77.3997,77.4272,31066.0
2017-01-24 12:30:00,84.42,84.42,84.38,84.39,78206.0,77.4272,77.4272,77.3905,77.3997,78206.0
2017-01-24 12:40:00,84.39,84.44,84.38,84.43,75110.0,77.3997,77.4455,77.3905,77.4364,75110.0
2017-01-24 12:50:00,84.43,84.45,84.41,84.42,68337.0,77.4364,77.4547,77.418,77.4272,68337.0
2017-01-24 13:00:00,84.41,84.55,84.41,84.52,55979.0,77.418,77.5464,77.418,77.5189,55979.0
2017-01-24 13:10:00,84.53,84.55,84.51,84.52,60461.0,77.5281,77.5464,77.5097,77.5189,60461.0
2017-01-24 13:20:00,84.52,84.53,84.5,84.53,45066.0,77.5189,77.5281,77.5006,77.5281,45066.0
2017-01-24 13:30:00,84.53,84.61,84.53,84.58,145640.0,77.5281,77.6015,77.5281,77.5739,145640.0
2017-01-24 13:40:00,84.58,84.65,84.57,84.64,84602.0,77.5739,77.6381,77.5648,77.629,84602.0
2017-01-24 13:50:00,84.64,84.66,84.62,84.62,86080.0,77.629,77.6473,77.6106,77.6106,86080.0
2017-01-24 14:00:00,84.62,84.66,84.61,84.66,58788.0,77.6106,77.6473,77.6015,77.6473,58788.0
2017-01-24 14:10:00,84.66,84.68,84.61,84.67,80202.0,77.6473,77.6657,77.6015,77.6565,80202.0
2017-01-24 14:20:00,84.66,84.68,84.62,84.62,190158.0,77.6473,77.6657,77.6106,77.6106,190158.0
2017-01-24 14:30:00,84.62,84.66,84.61,84.62,89126.0,77.6106,77.6473,77.6015,77.6106,89126.0
2017-01-24 14:40:00,84.63,84.69,84.62,84.66,86177.0,77.6198,77.6748,77.6106,77.6473,86177.0
2017-01-24 14:50:00,84.66,84.7,84.66,84.68,49545.0,77.6473,77.684,77.6473,77.6657,49545.0
2017-01-24 15:00:00,84.69,84.77,84.68,84.76,116281.0,77.6748,77.7482,77.6657,77.739,116281.0
2017-01-24 15:10:00,84.75,84.77,84.67,84.69,85970.0,77.7299,77.7482,77.6565,77.6748,85970.0
2017-01-24 15:20:00,84.69,84.7,84.64,84.68,195442.0,77.6748,77.684,77.629,77.6657,195442.0
2017-01-24 15:30:00,84.69,84.7,84.66,84.67,131127.0,77.6748,77.684,77.6473,77.6565,131127.0
2017-01-24 15:40:00,84.67,84.71,84.64,84.7,298541.0,77.6565,77.6932,77.629,77.684,298541.0
2017-01-24 15:50:00,84.7,84.7,84.63,84.66,718870.0,77.684,77.684,77.6198,77.6473,718870.0
2017-01-25 09:30:00,85.01,85.23,84.95,85.17,363287.0,77.9683,78.1701,77.9133,78.1151,363287.0
2017-01-25 09:40:00,85.18,85.18,85.06,85.12,132586.0,78.1242,78.1242,78.0142,78.0692,132586.0
2017-01-25 09:50:00,85.11,85.22,85.1,85.21,62318.0,78.06,78.1609,78.0509,78.1518,62318.0
2017-01-25 10:00:00,85.23,85.24,85.18,85.24,41090.0,78.1701,78.1793,78.1242,78.1793,41090.0
2017-01-25 10:10:00,85.24,85.26,85.18,85.18,56738.0,78.1793,78.1976,78.1242,78.1242,56738.0
2017-01-25 10:20:00,85.18,85.23,85.15,85.16,110347.0,78.1242,78.1701,78.0967,78.1059,110347.0
2017-01-25 10:30:00,85.15,85.2,85.13,85.17,133423.0,78.0967,78.1426,78.0784,78.1151,133423.0
2017-01-25 10:40:00,85.17,85.22,85.16,85.2,56643.0,78.1151,78.1609,78.1059,78.1426,56643.0
2017-01-25 10:50:00,85.21,85.23,85.15,85.19,49405.0,78.1518,78.1701,78.0967,78.1334,49405.0
2017-01-25 11:00:00,85.19,85.29,85.17,85.25,80981.0,78.1334,78.2251,78.1151,78.1884,80981.0
2017-01-25 11:10:00,85.24,85.25,85.18,85.21,39636.0,78.1793,78.1884,78.1242,78.1518,39636.0
2017-01-25 11:20:00,85.21,85.22,85.15,85.16,44589.0,78.1518,78.1609,78.0967,78.1059,44589.0
2017-01-25 11:30:00,85.17,85.17,85.03,85.05,47802.0,78.1151,78.1151,77.9867,78.005,47802.0
2017-01-25 11:40:00,85.04,85.06,85.0,85.03,45037.0,77.9958,78.0142,77.9592,77.9867,45037.0
2017-01-25 11:50:00,85.02,85.02,84.96,85.0,41241.0,77.9775,77.9775,77.9225,77.9592,41241.0
2017-01-25 12:00:00,85.0,85.05,84.98,85.03,34539.0,77.9592,78.005,77.9408,77.9867,34539.0
2017-01-25 12:10:00,85.02,85.03,84.98,85.01,28342.0,77.9775,77.9867,77.9408,77.9683,28342.0
2017-01-25 12:20:00,85.01,85.08,85.0,85.05,44576.0,77.9683,78.0325,77.9592,78.005,44576.0
2017-01-25 12:30:00,85.06,85.1,85.06,85.07,23773.0,78.0142,78.0509,78.0142,78.0234,23773.0
2017-01-25 12:40:00,85.06,85.07,85.02,85.03,19892.0,78.0142,78.0234,77.9775,77.9867,19892.0
2017-01-25 12:50:00,85.04,85.1,85.03,85.1,59155.0,77.9958,78.0509,77.9867,78.0509,59155.0
2017-01-25 13:00:00,85.1,85.13,85.09,85.11,29748.0,78.0509,78.0784,78.0417,78.06,29748.0
2017-01-25 13:10:00,85.11,85.14,85.11,85.12,50697.0,78.06,78.0876,78.06,78.0692,50697.0
2017-01-25 13:20:00,85.11,85.15,85.1,85.14,19209.0,78.06,78.0967,78.0509,78.0876,19209.0
2017-01-25 13:30:00,85.14,85.19,85.11,85.19,25445.0,78.0876,78.1334,78.06,78.1334,25445.0
2017-01-25 13:40:00,85.19,85.23,85.17,85.17,67372.0,78.1334,78.1701,78.1151,78.1151,67372.0
2017-01-25 13:50:00,85.17,85.23,85.16,85.22,66424.0,78.1151,78.1701,78.1059,78.1609,66424.0
2017-01-25 14:00:00,85.21,85.24,85.2,85.23,33461.0,78.1518,78.1793,78.1426,78.1701,33461.0
2017-01-25 14:10:00,85.23,85.25,85.22,85.24,49626.0,78.1701,78.1884,78.1609,78.1793,49626.0
2017-01-25 14:20:00,85.25,85.25,85.22,85.24,46314.0,78.1884,78.1884,78.1609,78.1793,46314.0
2017-01-25 14:30:00,85.23,85.23,85.18,85.19,49346.0,78.1701,78.1701,78.1242,78.1334,49346.0
2017-01-25 14:40:00,85.19,85.21,85.14,85.15,35886.0,78.1334,78.1518,78.0876,78.0967,35886.0
2017-01-25 14:50:00,85.15,85.15,85.1,85.12,32263.0,78.0967,78.0967,78.0509,78.0692,32263.0
2017-01-25 15:00:00,85.12,85.19,85.11,85.16,92418.0,78.0692,78.1334,78.06,78.1059,92418.0
2017-01-25 15:10:00,85.17,85.2,85.11,85.13,58804.0,78.1151,78.1426,78.06,78.0784,58804.0
2017-01-25 15:20:00,85.12,85.19,85.12,85.19,66054.0,78.0692,78.1334,78.0692,78.1334,66054.0
2017-01-25 15:30:00,85.19,85.2,85.16,85.2,216850.0,78.1334,78.1426,78.1059,78.1426,216850.0
2017-01-25 15:40:00,85.19,85.22,85.18,85.19,158758.0,78.1334,78.1609,78.1242,78.1334,158758.0
2017-01-25 15:50:00,85.19,85.21,85.14,85.16,364796.0,78.1334,78.1518,78.0876,78.1059,364796.0
2017-01-26 09:30:00,85.27,85.48,85.07,85.42,257776.0,78.2068,78.3994,78.0234,78.3444,257776.0
2017-01-26 09:40:00,85.41,85.46,85.34,85.44,218019.0,78.3352,78.3811,78.271,78.3627,218019.0
2017-01-26 09:50:00,85.46,85.48,85.37,85.44,87057.0,78.3811,78.3994,78.2985,78.3627,87057.0
2017-01-26 10:00:00,85.43,85.43,85.32,85.36,104237.0,78.3535,78.3535,78.2526,78.2893,104237.0
2017-01-26 10:10:00,85.37,85.49,85.36,85.47,113076.0,78.2985,78.4086,78.2893,78.3902,113076.0
2017-01-26 10:20:00,85.46,85.55,85.43,85.51,232424.0,78.3811,78.4636,78.3535,78.4269,232424.0
2017-01-26 10:30:00,85.51,85.64,85.48,85.61,116360.0,78.4269,78.5461,78.3994,78.5186,116360.0
2017-01-26 10:40:00,85.6,85.61,85.44,85.48,139163.0,78.5095,78.5186,78.3627,78.3994,139163.0
2017-01-26 10:50:00,85.48,85.53,85.46,85.51,44577.0,78.3994,78.4453,78.3811,78.4269,44577.0
2017-01-26 11:00:00,85.51,85.53,85.41,85.45,65343.0,78.4269,78.4453,78.3352,78.3719,65343.0
2017-01-26 11:10:00,85.46,85.5,85.43,85.45,30322.0,78.3811,78.4177,78.3535,78.3719,30322.0
2017-01-26 11:20:00,85.45,85.48,85.41,85.48,30594.0,78.3719,78.3994,78.3352,78.3994,30594.0
2017-01-26 11:30:00,85.48,85.53,85.45,85.49,40312.0,78.3994,78.4453,78.3719,78.4086,40312.0
2017-01-26 11:40:00,85.49,85.54,85.48,85.49,41557.0,78.4086,78.4544,78.3994,78.4086,41557.0
2017-01-26 11:50:00,85.49,85.51,85.46,85.49,45426.0,78.4086,78.4269,78.3811,78.4086,45426.0
2017-01-26 12:00:00,85.5,85.52,85.45,85.51,42941.0,78.4177,78.4361,78.3719,78.4269,42941.0
2017-01-26 12:10:00,85.51,85.53,85.5,85.52,32292.0,78.4269,78.4453,78.4177,78.4361,32292.0
2017-01-26 12:20:00,85.52,85.53,85.44,85.44,31558.0,78.4361,78.4453,78.3627,78.3627,31558.0
2017-01-26 12:30:00,85.44,85.46,85.41,85.46,22654.0,78.3627,78.3811,78.3352,78.3811,22654.0
2017-01-26 12:40:00,85.45,85.51,85.43,85.5,39196.0,78.3719,78.4269,78.3535,78.4177,39196.0
2017-01-26 12:50:00,85.49,85.5,85.47,85.48,54007.0,78.4086,78.4177,78.3902,78.3994,54007.0
2017-01-26 13:00:00,85.49,85.54,85.47,85.52,39914.0,78.4086,78.4544,78.3902,78.4361,39914.0
2017-01-26 13:10:00,85.52,85.52,85.38,85.39,29879.0,78.4361,78.4361,78.3077,78.3168,29879.0
2017-01-26 13:20:00,85.39,85.4,85.34,85.4,23619.0,78.3168,78.326,78.271,78.326,23619.0
2017-01-26 13:30:00,85.4,85.48,85.39,85.47,99262.0,78.326,78.3994,78.3168,78.3902,99262.0
2017-01-26 13:40:00,85.47,85.52,85.45,85.47,38386.0,78.3902,78.4361,78.3719,78.3902,38386.0
2017-01-26 13:50:00,85.47,85.48,85.44,85.48,28247.0,78.3902,78.3994,78.3627,78.3994,28247.0
2017-01-26 14:00:00,85.48,85.53,85.46,85.53,30168.0,78.3994,78.4453,78.3811,78.4453,30168.0
2017-01-26 14:10:00,85.53,85.56,85.52,85.55,46825.0,78.4453,78.4728,78.4361,78.4636,46825.0
2017-01-26 14:20:00,85.55,85.62,85.52,85.62,25732.0,78.4636,78.5278,78.4361,78.5278,25732.0
2017-01-26 14:30:00,85.62,85.63,85.55,85.56,52169.0,78.5278,78.537,78.4636,78.4728,52169.0
2017-01-26 14:40:00,85.56,85.58,85.54,85.55,40983.0,78.4728,78.4911,78.4544,78.4636,40983.0
2017-01-26 14:50:00,85.55,85.55,85.46,85.47,111391.0,78.4636,78.4636,78.3811,78.3902,111391.0
2017-01-26 15:00:00,85.46,85.48,85.41,85.41,108515.0,78.3811,78.3994,78.3352,78.3352,108515.0
2017-01-26 15:10:00,85.41,85.42,85.36,85.38,45920.0,78.3352,78.3444,78.2893,78.3077,45920.0
2017-01-26 15:20:00,85.37,85.41,85.36,85.37,116913.0,78.2985,78.3352,78.2893,78.2985,116913.0
2017-01-26 15:30:00,85.38,85.44,85.37,85.41,77679.0,78.3077,78.3627,78.2985,78.3352,77679.0
2017-01-26 15:40:00,85.4,85.41,85.32,85.34,142680.0,78.326,78.3352,78.2526,78.271,142680.0
2017-01-26 15:50:00,85.35,85.38,85.31,85.34,402023.0,78.2802,78.3077,78.2435,78.271,402023.0
2017-01-27 09:30:00,85.39,85.5,85.04,85.05,186193.0,78.3168,78.4177,77.9958,78.005,186193.0
2017-01-27 09:40:00,85.04,85.07,84.86,84.86,89815.0,77.9958,78.0234,77.8308,77.8308,89815.0
2017-01-27 09:50:00,84.86,84.93,84.75,84.79,98447.0,77.8308,77.895,77.7299,77.7665,98447.0
2017-01-27 10:00:00,84.79,84.9,84.77,84.84,387329.0,77.7665,77.8674,77.7482,77.8124,387329.0
2017-01-27 10:10:00,84.84,84.93,84.82,84.9,485790.0,77.8124,77.895,77.7941,77.8674,485790.0
2017-01-27 10:20:00,84.9,84.93,84.87,84.88,154297.0,77.8674,77.895,77.8399,77.8491,154297.0
2017-01-27 10:30:00,84.88,84.97,84.88,84.95,124118.0,77.8491,77.9316,77.8491,77.9133,124118.0
2017-01-27 10:40:00,84.95,85.02,84.87,84.88,47501.0,77.9133,77.9775,77.8399,77.8491,47501.0
2017-01-27 10:50:00,84.88,84.92,84.83,84.86,74233.0,77.8491,77.8858,77.8032,77.8308,74233.0
2017-01-27 11:00:00,84.85,84.9,84.79,84.79,57727.0,77.8216,77.8674,77.7665,77.7665,57727.0
2017-01-27 11:10:00,84.8,84.91,84.8,84.9,68052.0,77.7757,77.8766,77.7757,77.8674,68052.0
2017-01-27 11:20:00,84.9,84.96,84.88,84.93,49008.0,77.8674,77.9225,77.8491,77.895,49008.0
2017-01-27 11:30:00,84.92,84.93,84.9,84.91,37229.0,77.8858,77.895,77.8674,77.8766,37229.0
2017-01-27 11:40:00,84.91,84.92,84.88,84.89,37992.0,77.8766,77.8858,77.8491,77.8583,37992.0
2017-01-27 11:50:00,84.88,84.94,84.85,84.93,65835.0,77.8491,77.9041,77.8216,77.895,65835.0
2017-01-27 12:00:00,84.93,85.01,84.92,84.98,50419.0,77.895,77.9683,77.8858,77.9408,50419.0
2017-01-27 12:10:00,84.97,85.01,84.96,84.98,26750.0,77.9316,77.9683,77.9225,77.9408,26750.0
2017-01-27 12:20:00,84.98,85.02,84.97,84.99,27803.0,77.9408,77.9775,77.9316,77.95,27803.0
2017-01-27 12:30:00,84.98,85.01,84.96,85.01,32829.0,77.9408,77.9683,77.9225,77.9683,32829.0
2017-01-27 12:40:00,85.01,85.01,84.93,84.94,121149.0,77.9683,77.9683,77.895,77.9041,121149.0
2017-01-27 12:50:00,84.94,85.01,84.94,85.0,28879.0,77.9041,77.9683,77.9041,77.9592,28879.0
2017-01-27 13:00:00,84.99,85.01,84.96,84.98,24633.0,77.95,77.9683,77.9225,77.9408,24633.0
2017-01-27 13:10:00,84.99,85.0,84.95,84.98,67239.0,77.95,77.9592,77.9133,77.9408,67239.0
2017-01-27 13:20:00,84.98,85.01,84.97,85.0,60007.0,77.9408,77.9683,77.9316,77.9592,60007.0
2017-01-27 13:30:00,85.0,85.04,85.0,85.03,39679.0,77.9592,77.9958,77.9592,77.9867,39679.0
2017-01-27 13:40:00,85.02,85.06,85.01,85.05,76661.0,77.9775,78.0142,77.9683,78.005,76661.0
2017-01-27 13:50:00,85.05,85.05,85.01,85.02,136808.0,78.005,78.005,77.9683,77.9775,136808.0
2017-01-27 14:00:00,85.01,85.05,85.01,85.05,36848.0,77.9683,78.005,77.9683,78.005,36848.0
2017-01-27 14:10:00,85.05,85.07,85.01,85.05,43850.0,78.005,78.0234,77.9683,78.005,43850.0
2017-01-27 14:20:00,85.05,85.08,85.02,85.02,76052.0,78.005,78.0325,77.9775,77.9775,76052.0
2017-01-27 14:30:00,85.01,85.04,84.99,85.03,93803.0,77.9683,77.9958,77.95,77.9867,93803.0
2017-01-27 14:40:00,85.03,85.07,85.02,85.05,95097.0,77.9867,78.0234,77.9775,78.005,95097.0
2017-01-27 14:50:00,85.04,85.05,85.03,85.05,31419.0,77.9958,78.005,77.9867,78.005,31419.0
2017-01-27 15:00:00,85.05,85.05,84.99,85.02,84720.0,78.005,78.005,77.95,77.9775,84720.0
2017-01-27 15:10:00,85.01,85.03,85.0,85.01,53482.0,77.9683,77.9867,77.9592,77.9683,53482.0
2017-01-27 15:20:00,85.0,85.01,84.96,84.97,110793.0,77.9592,77.9683,77.9225,77.9316,110793.0
2017-01-27 15:30:00,84.97,85.0,84.96,84.98,60050.0,77.9316,77.9592,77.9225,77.9408,60050.0
2017-01-27 15:40:00,84.98,85.03,84.98,85.02,105025.0,77.9408,77.9867,77.9408,77.9775,105025.0
2017-01-27 15:50:00,85.03,85.08,85.01,85.08,390794.0,77.9867,78.0325,77.9683,78.0325,390794.0
2017-01-30 09:30:00,84.93,84.93,84.75,84.75,159502.0,77.895,77.895,77.7299,77.7299,159502.0
2017-01-30 09:40:00,84.75,84.79,84.5,84.51,300406.0,77.7299,77.7665,77.5006,77.5097,300406.0
2017-01-30 09:50:00,84.51,84.61,84.47,84.54,167070.0,77.5097,77.6015,77.4731,77.5373,167070.0
2017-01-30 10:00:00,84.53,84.55,84.42,84.44,134222.0,77.5281,77.5464,77.4272,77.4455,134222.0
2017-01-30 10:10:00,84.45,84.48,84.28,84.31,192748.0,77.4547,77.4822,77.2988,77.3263,192748.0
2017-01-30 10:20:00,84.31,84.47,84.31,84.47,127411.0,77.3263,77.4731,77.3263,77.4731,127411.0
2017-01-30 10:30:00,84.46,84.48,84.35,84.37,94494.0,77.4639,77.4822,77.363,77.3813,94494.0
2017-01-30 10:40:00,84.36,84.4,84.27,84.29,61599.0,77.3722,77.4089,77.2896,77.308,61599.0
2017-01-30 10:50:00,84.28,84.3,84.19,84.29,77532.0,77.2988,77.3171,77.2162,77.308,77532.0
2017-01-30 11:00:00,84.28,84.37,84.26,84.37,55724.0,77.2988,77.3813,77.2805,77.3813,55724.0
2017-01-30 11:10:00,84.38,84.55,84.38,84.54,62932.0,77.3905,77.5464,77.3905,77.5373,62932.0
2017-01-30 11:20:00,84.55,84.57,84.43,84.43,61304.0,77.5464,77.5648,77.4364,77.4364,61304.0
2017-01-30 11:30:00,84.42,84.53,84.42,84.53,140061.0,77.4272,77.5281,77.4272,77.5281,140061.0
2017-01-30 11:40:00,84.54,84.62,84.51,84.6,56274.0,77.5373,77.6106,77.5097,77.5923,56274.0
2017-01-30 11:50:00,84.6,84.64,84.55,84.63,57297.0,77.5923,77.629,77.5464,77.6198,57297.0
2017-01-30 12:00:00,84.63,84.69,84.61,84.66,55379.0,77.6198,77.6748,77.6015,77.6473,55379.0
2017-01-30 12:10:00,84.66,84.67,84.6,84.63,62529.0,77.6473,77.6565,77.5923,77.6198,62529.0
2017-01-30 12:20:00,84.63,84.63,84.58,84.62,85292.0,77.6198,77.6198,77.5739,77.6106,85292.0
2017-01-30 12:30:00,84.61,84.61,84.55,84.59,110672.0,77.6015,77.6015,77.5464,77.5831,110672.0
2017-01-30 12:40:00,84.59,84.59,84.54,84.56,29406.0,77.5831,77.5831,77.5373,77.5556,29406.0
2017-01-30 12:50:00,84.56,84.59,84.54,84.58,32444.0,77.5556,77.5831,77.5373,77.5739,32444.0
2017-01-30 13:00:00,84.58,84.63,84.56,84.62,31054.0,77.5739,77.6198,77.5556,77.6106,31054.0
2017-01-30 13:10:00,84.62,84.64,84.58,84.59,27266.0,77.6106,77.629,77.5739,77.5831,27266.0
2017-01-30 13:20:00,84.59,84.63,84.58,84.63,44851.0,77.5831,77.6198,77.5739,77.6198,44851.0
2017-01-30 13:30:00,84.63,84.64,84.56,84.57,43367.0,77.6198,77.629,77.5556,77.5648,43367.0
2017-01-30 13:40:00,84.57,84.63,84.56,84.61,40543.0,77.5648,77.6198,77.5556,77.6015,40543.0
2017-01-30 13:50:00,84.62,84.62,84.57,84.61,27634.0,77.6106,77.6106,77.5648,77.6015,27634.0
2017-01-30 14:00:00,84.62,84.7,84.62,84.69,21550.0,77.6106,77.684,77.6106,77.6748,21550.0
2017-01-30 14:10:00,84.69,84.72,84.68,84.7,35400.0,77.6748,77.7023,77.6657,77.684,35400.0
2017-01-30 14:20:00,84.72,84.82,84.71,84.81,47545.0,77.7023,77.7941,77.6932,77.7849,47545.0
2017-01-30 14:30:00,84.81,84.86,84.81,84.85,55408.0,77.7849,77.8308,77.7849,77.8216,55408.0
2017-01-30 14:40:00,84.85,84.89,84.83,84.86,36578.0,77.8216,77.8583,77.8032,77.8308,36578.0
2017-01-30 14:50:00,84.85,84.91,84.83,84.91,104736.0,77.8216,77.8766,77.8032,77.8766,104736.0
2017-01-30 15:00:00,84.9,84.9,84.76,84.8,72415.0,77.8674,77.8674,77.739,77.7757,72415.0
2017-01-30 15:10:00,84.8,84.85,84.8,84.83,38283.0,77.7757,77.8216,77.7757,77.8032,38283.0
2017-01-30 15:20:00,84.83,84.86,84.81,84.84,91536.0,77.8032,77.8308,77.7849,77.8124,91536.0
2017-01-30 15:30:00,84.85,84.91,84.82,84.83,69176.0,77.8216,77.8766,77.7941,77.8032,69176.0
2017-01-30 15:40:00,84.83,84.97,84.81,84.96,155058.0,77.8032,77.9316,77.7849,77.9225,155058.0
2017-01-30 15:50:00,84.96,85.03,84.96,85.0,408046.0,77.9225,77.9867,77.9225,77.9592,408046.0
2017-01-31 09:30:00,84.58,84.66,84.42,84.49,173056.0,77.5739,77.6473,77.4272,77.4914,173056.0
2017-01-31 09:40:00,84.49,84.58,84.46,84.54,207893.0,77.4914,77.5739,77.4639,77.5373,207893.0
2017-01-31 09:50:00,84.53,84.54,84.3,84.39,118518.0,77.5281,77.5373,77.3171,77.3997,118518.0
2017-01-31 10:00:00,84.38,84.42,84.23,84.34,139606.0,77.3905,77.4272,77.2529,77.3538,139606.0
2017-01-31 10:10:00,84.34,84.46,84.31,84.45,102388.0,77.3538,77.4639,77.3263,77.4547,102388.0
2017-01-31 10:20:00,84.46,84.5,84.4,84.4,104029.0,77.4639,77.5006,77.4089,77.4089,104029.0
2017-01-31 10:30:00,84.41,84.53,84.4,84.43,137507.0,77.418,77.5281,77.4089,77.4364,137507.0
2017-01-31 10:40:00,84.42,84.44,84.31,84.32,77688.0,77.4272,77.4455,77.3263,77.3355,77688.0
2017-01-31 10:50:00,84.33,84.41,84.33,84.37,91534.0,77.3447,77.418,77.3447,77.3813,91534.0
2017-01-31 11:00:00,84.37,84.45,84.36,84.4,44784.0,77.3813,77.4547,77.3722,77.4089,44784.0
2017-01-31 11:10:00,84.4,84.44,84.38,84.39,40688.0,77.4089,77.4455,77.3905,77.3997,40688.0
2017-01-31 11:20:00,84.39,84.39,84.31,84.31,43472.0,77.3997,77.3997,77.3263,77.3263,43472.0
2017-01-31 11:30:00,84.32,84.35,84.21,84.27,77497.0,77.3355,77.363,77.2346,77.2896,77497.0
2017-01-31 11:40:00,84.26,84.29,84.23,84.25,64652.0,77.2805,77.308,77.2529,77.2713,64652.0
2017-01-31 11:50:00,84.25,84.32,84.24,84.29,51170.0,77.2713,77.3355,77.2621,77.308,51170.0
2017-01-31 12:00:00,84.28,84.34,84.27,84.33,43115.0,77.2988,77.3538,77.2896,77.3447,43115.0
2017-01-31 12:10:00,84.34,84.42,84.33,84.41,56871.0,77.3538,77.4272,77.3447,77.418,56871.0
2017-01-31 12:20:00,84.41,84.43,84.37,84.38,64738.0,77.418,77.4364,77.3813,77.3905,64738.0
2017-01-31 12:30:00,84.38,84.4,84.36,84.36,25229.0,77.3905,77.4089,77.3722,77.3722,25229.0
2017-01-31 12:40:00,84.36,84.45,84.35,84.43,30496.0,77.3722,77.4547,77.363,77.4364,30496.0
2017-01-31 12:50:00,84.43,84.45,84.41,84.42,22388.0,77.4364,77.4547,77.418,77.4272,22388.0
2017-01-31 13:00:00,84.43,84.44,84.36,84.38,87986.0,77.4364,77.4455,77.3722,77.3905,87986.0
2017-01-31 13:10:00,84.39,84.39,84.3,84.33,24029.0,77.3997,77.3997,77.3171,77.3447,24029.0
2017-01-31 13:20:00,84.33,84.41,84.33,84.4,112367.0,77.3447,77.418,77.3447,77.4089,112367.0
2017-01-31 13:30:00,84.4,84.43,84.37,84.4,51192.0,77.4089,77.4364,77.3813,77.4089,51192.0
2017-01-31 13:40:00,84.4,84.41,84.31,84.33,28066.0,77.4089,77.418,77.3263,77.3447,28066.0
2017-01-31 13:50:00,84.32,84.35,84.25,84.28,44486.0,77.3355,77.363,77.2713,77.2988,44486.0
2017-01-31 14:00:00,84.28,84.35,84.27,84.31,56355.0,77.2988,77.363,77.2896,77.3263,56355.0
2017-01-31 14:10:00,84.32,84.43,84.32,84.42,323447.0,77.3355,77.4364,77.3355,77.4272,323447.0
2017-01-31 14:20:00,84.43,84.5,84.42,84.49,132082.0,77.4364,77.5006,77.4272,77.4914,132082.0
2017-01-31 14:30:00,84.49,84.51,84.44,84.51,62381.0,77.4914,77.5097,77.4455,77.5097,62381.0
2017-01-31 14:40:00,84.5,84.58,84.49,84.58,103721.0,77.5006,77.5739,77.4914,77.5739,103721.0
2017-01-31 14:50:00,84.58,84.64,84.57,84.62,99563.0,77.5739,77.629,77.5648,77.6106,99563.0
2017-01-31 15:00:00,84.62,84.67,84.61,84.62,139485.0,77.6106,77.6565,77.6015,77.6106,139485.0
2017-01-31 15:10:00,84.63,84.71,84.61,84.69,189101.0,77.6198,77.6932,77.6015,77.6748,189101.0
2017-01-31 15:20:00,84.69,84.74,84.65,84.67,93010.0,77.6748,77.7207,77.6381,77.6565,93010.0
2017-01-31 15:30:00,84.67,84.72,84.67,84.71,117407.0,77.6565,77.7023,77.6565,77.6932,117407.0
2017-01-31 15:40:00,84.7,84.79,84.7,84.75,279850.0,77.684,77.7665,77.684,77.7299,279850.0
2017-01-31 15:50:00,84.76,84.8,84.73,84.8,507294.0,77.739,77.7757,77.7115,77.7757,507294.0
2017-02-01 09:30:00,84.97,85.12,84.88,85.08,243646.0,77.9316,78.0692,77.8491,78.0325,243646.0
2017-02-01 09:40:00,85.07,85.09,84.92,84.93,154709.0,78.0234,78.0417,77.8858,77.895,154709.0
2017-02-01 09:50:00,84.94,85.0,84.9,84.92,107188.0,77.9041,77.9592,77.8674,77.8858,107188.0
2017-02-01 10:00:00,84.92,84.97,84.76,84.82,156252.0,77.8858,77.9316,77.739,77.7941,156252.0
2017-02-01 10:10:00,84.82,84.82,84.65,84.73,74773.0,77.7941,77.7941,77.6381,77.7115,74773.0
2017-02-01 10:20:00,84.74,84.79,84.7,84.75,80795.0,77.7207,77.7665,77.684,77.7299,80795.0
2017-02-01 10:30:00,84.75,84.78,84.5,84.52,206805.0,77.7299,77.7574,77.5006,77.5189,206805.0
2017-02-01 10:40:00,84.53,84.58,84.51,84.53,51823.0,77.5281,77.5739,77.5097,77.5281,51823.0
2017-02-01 10:50:00,84.53,84.59,84.45,84.48,61743.0,77.5281,77.5831,77.4547,77.4822,61743.0
2017-02-01 11:00:00,84.48,84.59,84.48,84.54,148752.0,77.4822,77.5831,77.4822,77.5373,148752.0
2017-02-01 11:10:00,84.54,84.57,84.5,84.5,53075.0,77.5373,77.5648,77.5006,77.5006,53075.0
2017-02-01 11:20:00,84.5,84.52,84.38,84.41,103803.0,77.5006,77.5189,77.3905,77.418,103803.0
2017-02-01 11:30:00,84.41,84.47,84.41,84.45,410329.0,77.418,77.4731,77.418,77.4547,410329.0
2017-02-01 11:40:00,84.45,84.5,84.4,84.41,118557.0,77.4547,77.5006,77.4089,77.418,118557.0
2017-02-01 11:50:00,84.41,84.49,84.36,84.48,68791.0,77.418,77.4914,77.3722,77.4822,68791.0
2017-02-01 12:00:00,84.48,84.52,84.47,84.52,39185.0,77.4822,77.5189,77.4731,77.5189,39185.0
2017-02-01 12:10:00,84.52,84.55,84.49,84.49,49089.0,77.5189,77.5464,77.4914,77.4914,49089.0
2017-02-01 12:20:00,84.49,84.54,84.47,84.54,50617.0,77.4914,77.5373,77.4731,77.5373,50617.0
2017-02-01 12:30:00,84.55,84.63,84.55,84.62,45527.0,77.5464,77.6198,77.5464,77.6106,45527.0
2017-02-01 12:40:00,84.62,84.66,84.6,84.63,37537.0,77.6106,77.6473,77.5923,77.6198,37537.0
2017-02-01 12:50:00,84.64,84.67,84.62,84.63,56557.0,77.629,77.6565,77.6106,77.6198,56557.0
2017-02-01 13:00:00,84.63,84.66,84.6,84.66,83955.0,77.6198,77.6473,77.5923,77.6473,83955.0
2017-02-01 13:10:00,84.65,84.66,84.63,84.66,34636.0,77.6381,77.6473,77.6198,77.6473,34636.0
2017-02-01 13:20:00,84.67,84.67,84.6,84.6,87964.0,77.6565,77.6565,77.5923,77.5923,87964.0
2017-02-01 13:30:00,84.59,84.64,84.59,84.61,36844.0,77.5831,77.629,77.5831,77.6015,36844.0
2017-02-01 13:40:00,84.61,84.68,84.6,84.65,137425.0,77.6015,77.6657,77.5923,77.6381,137425.0
2017-02-01 13:50:00,84.65,84.66,84.53,84.59,171549.0,77.6381,77.6473,77.5281,77.5831,171549.0
2017-02-01 14:00:00,84.58,84.7,84.47,84.61,361607.0,77.5739,77.684,77.4731,77.6015,361607.0
2017-02-01 14:10:00,84.62,84.75,84.62,84.73,166035.0,77.6106,77.7299,77.6106,77.7115,166035.0
2017-02-01 14:20:00,84.73,84.75,84.65,84.67,108661.0,77.7115,77.7299,77.6381,77.6565,108661.0
2017-02-01 14:30:00,84.67,84.68,84.51,84.56,135753.0,77.6565,77.6657,77.5097,77.5556,135753.0
2017-02-01 14:40:00,84.56,84.56,84.47,84.51,131815.0,77.5556,77.5556,77.4731,77.5097,131815.0
2017-02-01 14:50:00,84.51,84.56,84.45,84.55,139459.0,77.5097,77.5556,77.4547,77.5464,139459.0
2017-02-01 15:00:00,84.56,84.6,84.5,84.54,117866.0,77.5556,77.5923,77.5006,77.5373,117866.0
2017-02-01 15:10:00,84.53,84.58,84.52,84.54,167131.0,77.5281,77.5739,77.5189,77.5373,167131.0
2017-02-01 15:20:00,84.55,84.61,84.55,84.59,47590.0,77.5464,77.6015,77.5464,77.5831,47590.0
2017-02-01 15:30:00,84.58,84.67,84.57,84.67,67658.0,77.5739,77.6565,77.5648,77.6565,67658.0
2017-02-01 15:40:00,84.67,84.7,84.65,84.68,152413.0,77.6565,77.684,77.6381,77.6657,152413.0
2017-02-01 15:50:00,84.68,84.7,84.62,84.65,263703.0,77.6657,77.684,77.6106,77.6381,263703.0
2017-02-02 09:30:00,84.54,84.7,84.44,84.56,343993.0,77.5373,77.684,77.4455,77.5556,343993.0
2017-02-02 09:40:00,84.55,84.63,84.52,84.63,193310.0,77.5464,77.6198,77.5189,77.6198,193310.0
2017-02-02 09:50:00,84.63,84.64,84.54,84.64,106996.0,77.6198,77.629,77.5373,77.629,106996.0
2017-02-02 10:00:00,84.63,84.67,84.58,84.67,124776.0,77.6198,77.6565,77.5739,77.6565,124776.0
2017-02-02 10:10:00,84.67,84.76,84.66,84.7,196092.0,77.6565,77.739,77.6473,77.684,196092.0
2017-02-02 10:20:00,84.7,84.72,84.65,84.68,40981.0,77.684,77.7023,77.6381,77.6657,40981.0
2017-02-02 10:30:00,84.69,84.74,84.68,84.72,102044.0,77.6748,77.7207,77.6657,77.7023,102044.0
2017-02-02 10:40:00,84.73,84.86,84.72,84.83,356128.0,77.7115,77.8308,77.7023,77.8032,356128.0
2017-02-02 10:50:00,84.84,84.95,84.8,84.94,43634.0,77.8124,77.9133,77.7757,77.9041,43634.0
2017-02-02 11:00:00,84.94,84.97,84.89,84.9,36101.0,77.9041,77.9316,77.8583,77.8674,36101.0
2017-02-02 11:10:00,84.89,84.94,84.89,84.91,38191.0,77.8583,77.9041,77.8583,77.8766,38191.0
2017-02-02 11:20:00,84.92,84.95,84.85,84.86,52082.0,77.8858,77.9133,77.8216,77.8308,52082.0
2017-02-02 11:30:00,84.86,84.88,84.8,84.86,102080.0,77.8308,77.8491,77.7757,77.8308,102080.0
2017-02-02 11:40:00,84.86,84.87,84.72,84.72,55511.0,77.8308,77.8399,77.7023,77.7023,55511.0
2017-02-02 11:50:00,84.72,84.72,84.6,84.6,44348.0,77.7023,77.7023,77.5923,77.5923,44348.0
2017-02-02 12:00:00,84.59,84.7,84.59,84.68,54856.0,77.5831,77.684,77.5831,77.6657,54856.0
2017-02-02 12:10:00,84.67,84.7,84.66,84.69,31906.0,77.6565,77.684,77.6473,77.6748,31906.0
2017-02-02 12:20:00,84.7,84.71,84.67,84.69,78597.0,77.684,77.6932,77.6565,77.6748,78597.0
2017-02-02 12:30:00,84.68,84.73,84.66,84.73,30073.0,77.6657,77.7115,77.6473,77.7115,30073.0
2017-02-02 12:40:00,84.73,84.78,84.73,84.75,28657.0,77.7115,77.7574,77.7115,77.7299,28657.0
2017-02-02 12:50:00,84.75,84.75,84.7,84.73,82731.0,77.7299,77.7299,77.684,77.7115,82731.0
2017-02-02 13:00:00,84.73,84.74,84.7,84.73,16658.0,77.7115,77.7207,77.684,77.7115,16658.0
2017-02-02 13:10:00,84.73,84.75,84.69,84.7,23090.0,77.7115,77.7299,77.6748,77.684,23090.0
2017-02-02 13:20:00,84.7,84.7,84.63,84.64,31756.0,77.684,77.684,77.6198,77.629,31756.0
2017-02-02 13:30:00,84.63,84.67,84.63,84.64,24729.0,77.6198,77.6565,77.6198,77.629,24729.0
2017-02-02 13:40:00,84.65,84.78,84.65,84.75,49621.0,77.6381,77.7574,77.6381,77.7299,49621.0
2017-02-02 13:50:00,84.75,84.8,84.74,84.76,39667.0,77.7299,77.7757,77.7207,77.739,39667.0
2017-02-02 14:00:00,84.75,84.76,84.69,84.69,71201.0,77.7299,77.739,77.6748,77.6748,71201.0
2017-02-02 14:10:00,84.7,84.72,84.64,84.64,12682.0,77.684,77.7023,77.629,77.629,12682.0
2017-02-02 14:20:00,84.63,84.64,84.57,84.59,84535.0,77.6198,77.629,77.5648,77.5831,84535.0
2017-02-02 14:30:00,84.59,84.62,84.55,84.61,75404.0,77.5831,77.6106,77.5464,77.6015,75404.0
2017-02-02 14:40:00,84.61,84.63,84.56,84.57,46363.0,77.6015,77.6198,77.5556,77.5648,46363.0
2017-02-02 14:50:00,84.58,84.61,84.57,84.59,61986.0,77.5739,77.6015,77.5648,77.5831,61986.0
2017-02-02 15:00:00,84.6,84.64,84.57,84.62,53473.0,77.5923,77.629,77.5648,77.6106,53473.0
2017-02-02 15:10:00,84.61,84.64,84.58,84.63,154125.0,77.6015,77.629,77.5739,77.6198,154125.0
2017-02-02 15:20:00,84.64,84.69,84.63,84.67,84602.0,77.629,77.6748,77.6198,77.6565,84602.0
2017-02-02 15:30:00,84.67,84.68,84.6,84.61,183739.0,77.6565,77.6657,77.5923,77.6015,183739.0
2017-02-02 15:40:00,84.61,84.65,84.6,84.63,131696.0,77.6015,77.6381,77.5923,77.6198,131696.0
2017-02-02 15:50:00,84.63,84.64,84.56,84.57,301794.0,77.6198,77.629,77.5556,77.5648,301794.0
2017-02-03 09:30:00,84.34,84.4,84.25,84.36,268204.0,77.3538,77.4089,77.2713,77.3722,268204.0
2017-02-03 09:40:00,84.36,84.37,84.18,84.27,178077.0,77.3722,77.3813,77.2071,77.2896,178077.0
2017-02-03 09:50:00,84.27,84.31,84.24,84.25,65746.0,77.2896,77.3263,77.2621,77.2713,65746.0
2017-02-03 10:00:00,84.24,84.5,84.2,84.5,370075.0,77.2621,77.5006,77.2254,77.5006,370075.0
2017-02-03 10:10:00,84.5,84.5,84.33,84.42,286835.0,77.5006,77.5006,77.3447,77.4272,286835.0
2017-02-03 10:20:00,84.42,84.49,84.35,84.39,101997.0,77.4272,77.4914,77.363,77.3997,101997.0
2017-02-03 10:30:00,84.39,84.45,84.37,84.42,41862.0,77.3997,77.4547,77.3813,77.4272,41862.0
2017-02-03 10:40:00,84.42,84.55,84.42,84.54,174007.0,77.4272,77.5464,77.4272,77.5373,174007.0
2017-02-03 10:50:00,84.54,84.56,84.49,84.54,74330.0,77.5373,77.5556,77.4914,77.5373,74330.0
2017-02-03 11:00:00,84.54,84.63,84.54,84.6,53327.0,77.5373,77.6198,77.5373,77.5923,53327.0
2017-02-03 11:10:00,84.59,84.59,84.55,84.57,92426.0,77.5831,77.5831,77.5464,77.5648,92426.0
2017-02-03 11:20:00,84.57,84.58,84.48,84.56,68352.0,77.5648,77.5739,77.4822,77.5556,68352.0
2017-02-03 11:30:00,84.55,84.57,84.49,84.51,45966.0,77.5464,77.5648,77.4914,77.5097,45966.0
2017-02-03 11:40:00,84.51,84.53,84.45,84.47,47891.0,77.5097,77.5281,77.4547,77.4731,47891.0
2017-02-03 11:50:00,84.48,84.53,84.48,84.5,43616.0,77.4822,77.5281,77.4822,77.5006,43616.0
2017-02-03 12:00:00,84.51,84.55,84.49,84.52,44052.0,77.5097,77.5464,77.4914,77.5189,44052.0
2017-02-03 12:10:00,84.52,84.54,84.5,84.51,51410.0,77.5189,77.5373,77.5006,77.5097,51410.0
2017-02-03 12:20:00,84.51,84.55,84.5,84.52,36772.0,77.5097,77.5464,77.5006,77.5189,36772.0
2017-02-03 12:30:00,84.52,84.54,84.51,84.52,22922.0,77.5189,77.5373,77.5097,77.5189,22922.0
2017-02-03 12:40:00,84.52,84.54,84.49,84.51,35650.0,77.5189,77.5373,77.4914,77.5097,35650.0
2017-02-03 12:50:00,84.52,84.54,84.51,84.52,50677.0,77.5189,77.5373,77.5097,77.5189,50677.0
2017-02-03 13:00:00,84.53,84.54,84.48,84.5,23059.0,77.5281,77.5373,77.4822,77.5006,23059.0
2017-02-03 13:10:00,84.5,84.54,84.49,84.52,15445.0,77.5006,77.5373,77.4914,77.5189,15445.0
2017-02-03 13:20:00,84.52,84.53,84.49,84.52,95341.0,77.5189,77.5281,77.4914,77.5189,95341.0
2017-02-03 13:30:00,84.51,84.53,84.45,84.47,29842.0,77.5097,77.5281,77.4547,77.4731,29842.0
2017-02-03 13:40:00,84.47,84.47,84.43,84.46,14265.0,77.4731,77.4731,77.4364,77.4639,14265.0
2017-02-03 13:50:00,84.46,84.49,84.43,84.45,29914.0,77.4639,77.4914,77.4364,77.4547,29914.0
2017-02-03 14:00:00,84.45,84.5,84.44,84.47,22408.0,77.4547,77.5006,77.4455,77.4731,22408.0
2017-02-03 14:10:00,84.46,84.51,84.46,84.48,28800.0,77.4639,77.5097,77.4639,77.4822,28800.0
2017-02-03 14:20:00,84.47,84.49,84.43,84.43,62458.0,77.4731,77.4914,77.4364,77.4364,62458.0
2017-02-03 14:30:00,84.43,84.47,84.43,84.44,49026.0,77.4364,77.4731,77.4364,77.4455,49026.0
2017-02-03 14:40:00,84.45,84.46,84.42,84.43,64108.0,77.4547,77.4639,77.4272,77.4364,64108.0
2017-02-03 14:50:00,84.43,84.44,84.4,84.41,31897.0,77.4364,77.4455,77.4089,77.418,31897.0
2017-02-03 15:00:00,84.42,84.46,84.39,84.45,95616.0,77.4272,77.4639,77.3997,77.4547,95616.0
2017-02-03 15:10:00,84.45,84.48,84.44,84.45,58298.0,77.4547,77.4822,77.4455,77.4547,58298.0
2017-02-03 15:20:00,84.45,84.46,84.41,84.43,27059.0,77.4547,77.4639,77.418,77.4364,27059.0
2017-02-03 15:30:00,84.43,84.45,84.42,84.44,52848.0,77.4364,77.4547,77.4272,77.4455,52848.0
2017-02-03 15:40:00,84.44,84.49,84.43,84.46,242662.0,77.4455,77.4914,77.4364,77.4639,242662.0
2017-02-03 15:50:00,84.47,84.49,84.43,84.47,320344.0,77.4731,77.4914,77.4364,77.4731,320344.0
2017-02-06 09:30:00,84.25,84.39,84.24,84.37,211864.0,77.2713,77.3997,77.2621,77.3813,211864.0
2017-02-06 09:40:00,84.38,84.4,84.3,84.31,194703.0,77.3905,77.4089,77.3171,77.3263,194703.0
2017-02-06 09:50:00,84.32,84.38,84.31,84.34,99944.0,77.3355,77.3905,77.3263,77.3538,99944.0
2017-02-06 10:00:00,84.33,84.37,84.3,84.34,67863.0,77.3447,77.3813,77.3171,77.3538,67863.0
2017-02-06 10:10:00,84.34,84.42,84.3,84.38,121539.0,77.3538,77.4272,77.3171,77.3905,121539.0
2017-02-06 10:20:00,84.38,84.42,84.36,84.36,54229.0,77.3905,77.4272,77.3722,77.3722,54229.0
2017-02-06 10:30:00,84.36,84.36,84.29,84.33,55731.0,77.3722,77.3722,77.308,77.3447,55731.0
2017-02-06 10:40:00,84.32,84.38,84.27,84.31,51837.0,77.3355,77.3905,77.2896,77.3263,51837.0
2017-02-06 10:50:00,84.32,84.33,84.26,84.28,67544.0,77.3355,77.3447,77.2805,77.2988,67544.0
2017-02-06 11:00:00,84.28,84.34,84.28,84.33,59472.0,77.2988,77.3538,77.2988,77.3447,59472.0
2017-02-06 11:10:00,84.33,84.4,84.33,84.4,40562.0,77.3447,77.4089,77.3447,77.4089,40562.0
2017-02-06 11:20:00,84.39,84.45,84.38,84.39,77029.0,77.3997,77.4547,77.3905,77.3997,77029.0
2017-02-06 11:30:00,84.4,84.41,84.36,84.41,69189.0,77.4089,77.418,77.3722,77.418,69189.0
2017-02-06 11:40:00,84.41,84.42,84.36,84.39,56289.0,77.418,77.4272,77.3722,77.3997,56289.0
2017-02-06 11:50:00,84.39,84.4,84.34,84.35,161011.0,77.3997,77.4089,77.3538,77.363,161011.0
2017-02-06 12:00:00,84.34,84.37,84.31,84.33,80382.0,77.3538,77.3813,77.3263,77.3447,80382.0
2017-02-06 12:10:00,84.33,84.36,84.31,84.32,60902.0,77.3447,77.3722,77.3263,77.3355,60902.0
2017-02-06 12:20:00,84.32,84.33,84.28,84.3,82232.0,77.3355,77.3447,77.2988,77.3171,82232.0
2017-02-06 12:30:00,84.29,84.3,84.24,84.25,28246.0,77.308,77.3171,77.2621,77.2713,28246.0
2017-02-06 12:40:00,84.26,84.26,84.2,84.2,54373.0,77.2805,77.2805,77.2254,77.2254,54373.0
2017-02-06 12:50:00,84.19,84.22,84.15,84.16,131470.0,77.2162,77.2438,77.1796,77.1887,131470.0
2017-02-06 13:00:00,84.15,84.18,84.13,84.16,30184.0,77.1796,77.2071,77.1612,77.1887,30184.0
2017-02-06 13:10:00,84.16,84.16,84.11,84.13,40336.0,77.1887,77.1887,77.1429,77.1612,40336.0
2017-02-06 13:20:00,84.14,84.17,84.14,84.14,51393.0,77.1704,77.1979,77.1704,77.1704,51393.0
2017-02-06 13:30:00,84.15,84.16,84.11,84.12,45585.0,77.1796,77.1887,77.1429,77.152,45585.0
2017-02-06 13:40:00,84.12,84.13,84.1,84.12,21715.0,77.152,77.1612,77.1337,77.152,21715.0
2017-02-06 13:50:00,84.13,84.17,84.11,84.17,475085.0,77.1612,77.1979,77.1429,77.1979,475085.0
2017-02-06 14:00:00,84.17,84.17,84.12,84.13,65268.0,77.1979,77.1979,77.152,77.1612,65268.0
2017-02-06 14:10:00,84.14,84.17,84.11,84.17,72463.0,77.1704,77.1979,77.1429,77.1979,72463.0
2017-02-06 14:20:00,84.17,84.18,84.13,84.15,49470.0,77.1979,77.2071,77.1612,77.1796,49470.0
2017-02-06 14:30:00,84.14,84.16,84.12,84.14,32071.0,77.1704,77.1887,77.152,77.1704,32071.0
2017-02-06 14:40:00,84.15,84.18,84.14,84.15,76175.0,77.1796,77.2071,77.1704,77.1796,76175.0
2017-02-06 14:50:00,84.15,84.18,84.13,84.15,55135.0,77.1796,77.2071,77.1612,77.1796,55135.0
2017-02-06 15:00:00,84.16,84.18,84.15,84.16,71996.0,77.1887,77.2071,77.1796,77.1887,71996.0
2017-02-06 15:10:00,84.16,84.19,84.14,84.17,53250.0,77.1887,77.2162,77.1704,77.1979,53250.0
2017-02-06 15:20:00,84.17,84.18,84.15,84.17,62988.0,77.1979,77.2071,77.1796,77.1979,62988.0
2017-02-06 15:30:00,84.18,84.2,84.15,84.2,101278.0,77.2071,77.2254,77.1796,77.2254,101278.0
2017-02-06 15:40:00,84.2,84.2,84.12,84.13,92668.0,77.2254,77.2254,77.152,77.1612,92668.0
2017-02-06 15:50:00,84.13,84.24,84.13,84.24,433004.0,77.1612,77.2621,77.1612,77.2621,433004.0
2017-02-07 09:30:00,84.28,84.41,84.23,84.39,166823.0,77.2988,77.418,77.2529,77.3997,166823.0
2017-02-07 09:40:00,84.39,84.39,84.24,84.25,460919.0,77.3997,77.3997,77.2621,77.2713,460919.0
2017-02-07 09:50:00,84.26,84.27,84.18,84.21,57852.0,77.2805,77.2896,77.2071,77.2346,57852.0
2017-02-07 10:00:00,84.22,84.26,84.18,84.25,58190.0,77.2438,77.2805,77.2071,77.2713,58190.0
2017-02-07 10:10:00,84.25,84.31,84.22,84.22,33353.0,77.2713,77.3263,77.2438,77.2438,33353.0
2017-02-07 10:20:00,84.22,84.33,84.21,84.27,43779.0,77.2438,77.3447,77.2346,77.2896,43779.0
2017-02-07 10:30:00,84.27,84.28,84.23,84.27,40932.0,77.2896,77.2988,77.2529,77.2896,40932.0
2017-02-07 10:40:00,84.27,84.33,84.27,84.32,66924.0,77.2896,77.3447,77.2896,77.3355,66924.0
2017-02-07 10:50:00,84.32,84.34,84.31,84.31,39487.0,77.3355,77.3538,77.3263,77.3263,39487.0
2017-02-07 11:00:00,84.31,84.37,84.29,84.34,44038.0,77.3263,77.3813,77.308,77.3538,44038.0
2017-02-07 11:10:00,84.34,84.35,84.17,84.19,58421.0,77.3538,77.363,77.1979,77.2162,58421.0
2017-02-07 11:20:00,84.19,84.19,84.07,84.1,46157.0,77.2162,77.2162,77.1062,77.1337,46157.0
2017-02-07 11:30:00,84.1,84.19,84.09,84.18,32092.0,77.1337,77.2162,77.1245,77.2071,32092.0
2017-02-07 11:40:00,84.17,84.19,84.13,84.18,40162.0,77.1979,77.2162,77.1612,77.2071,40162.0
2017-02-07 11:50:00,84.19,84.25,84.18,84.22,19506.0,77.2162,77.2713,77.2071,77.2438,19506.0
2017-02-07 12:00:00,84.22,84.28,84.22,84.26,30156.0,77.2438,77.2988,77.2438,77.2805,30156.0
2017-02-07 12:10:00,84.26,84.29,84.16,84.18,60015.0,77.2805,77.308,77.1887,77.2071,60015.0
2017-02-07 12:20:00,84.17,84.19,84.13,84.16,69054.0,77.1979,77.2162,77.1612,77.1887,69054.0
2017-02-07 12:30:00,84.15,84.24,84.13,84.24,31407.0,77.1796,77.2621,77.1612,77.2621,31407.0
2017-02-07 12:40:00,84.24,84.24,84.11,84.11,114635.0,77.2621,77.2621,77.1429,77.1429,114635.0
2017-02-07 12:50:00,84.1,84.16,84.1,84.14,186064.0,77.1337,77.1887,77.1337,77.1704,186064.0
2017-02-07 13:00:00,84.14,84.15,84.1,84.13,45317.0,77.1704,77.1796,77.1337,77.1612,45317.0
2017-02-07 13:10:00,84.13,84.21,84.13,84.19,61227.0,77.1612,77.2346,77.1612,77.2162,61227.0
2017-02-07 13:20:00,84.19,84.2,84.13,84.19,55233.0,77.2162,77.2254,77.1612,77.2162,55233.0
2017-02-07 13:30:00,84.19,84.21,84.17,84.18,72633.0,77.2162,77.2346,77.1979,77.2071,72633.0
2017-02-07 13:40:00,84.17,84.22,84.16,84.2,31259.0,77.1979,77.2438,77.1887,77.2254,31259.0
2017-02-07 13:50:00,84.2,84.24,84.18,84.21,58008.0,77.2254,77.2621,77.2071,77.2346,58008.0
2017-02-07 14:00:00,84.2,84.25,84.2,84.22,53377.0,77.2254,77.2713,77.2254,77.2438,53377.0
2017-02-07 14:10:00,84.22,84.22,84.19,84.2,30278.0,77.2438,77.2438,77.2162,77.2254,30278.0
2017-02-07 14:20:00,84.19,84.22,84.19,84.2,45270.0,77.2162,77.2438,77.2162,77.2254,45270.0
2017-02-07 14:30:00,84.2,84.23,84.18,84.18,25923.0,77.2254,77.2529,77.2071,77.2071,25923.0
2017-02-07 14:40:00,84.18,84.19,84.14,84.16,60482.0,77.2071,77.2162,77.1704,77.1887,60482.0
2017-02-07 14:50:00,84.16,84.17,84.14,84.15,47573.0,77.1887,77.1979,77.1704,77.1796,47573.0
2017-02-07 15:00:00,84.15,84.2,84.14,84.18,76945.0,77.1796,77.2254,77.1704,77.2071,76945.0
2017-02-07 15:10:00,84.19,84.2,84.15,84.17,246483.0,77.2162,77.2254,77.1796,77.1979,246483.0
2017-02-07 15:20:00,84.17,84.18,84.11,84.14,71829.0,77.1979,77.2071,77.1429,77.1704,71829.0
2017-02-07 15:30:00,84.14,84.15,84.1,84.12,155800.0,77.1704,77.1796,77.1337,77.152,155800.0
2017-02-07 15:40:00,84.13,84.14,84.09,84.09,271119.0,77.1612,77.1704,77.1245,77.1245,271119.0
2017-02-07 15:50:00,84.1,84.15,84.08,84.14,1519876.0,77.1337,77.1796,77.1154,77.1704,1519876.0
2017-02-08 09:30:00,84.16,84.43,84.16,84.38,252484.0,77.1887,77.4364,77.1887,77.3905,252484.0
2017-02-08 09:40:00,84.39,84.42,84.25,84.25,144951.0,77.3997,77.4272,77.2713,77.2713,144951.0
2017-02-08 09:50:00,84.25,84.37,84.25,84.37,74402.0,77.2713,77.3813,77.2713,77.3813,74402.0
2017-02-08 10:00:00,84.37,84.39,84.26,84.29,93198.0,77.3813,77.3997,77.2805,77.308,93198.0
2017-02-08 10:10:00,84.27,84.42,84.26,84.35,159667.0,77.2896,77.4272,77.2805,77.363,159667.0
2017-02-08 10:20:00,84.36,84.39,84.33,84.38,296407.0,77.3722,77.3997,77.3447,77.3905,296407.0
2017-02-08 10:30:00,84.38,84.42,84.34,84.41,120462.0,77.3905,77.4272,77.3538,77.418,120462.0
2017-02-08 10:40:00,84.42,84.51,84.37,84.45,103538.0,77.4272,77.5097,77.3813,77.4547,103538.0
2017-02-08 10:50:00,84.46,84.48,84.36,84.41,86487.0,77.4639,77.4822,77.3722,77.418,86487.0
2017-02-08 11:00:00,84.41,84.5,84.4,84.41,96479.0,77.418,77.5006,77.4089,77.418,96479.0
2017-02-08 11:10:00,84.42,84.5,84.42,84.44,73991.0,77.4272,77.5006,77.4272,77.4455,73991.0
2017-02-08 11:20:00,84.45,84.47,84.41,84.42,45608.0,77.4547,77.4731,77.418,77.4272,45608.0
2017-02-08 11:30:00,84.42,84.46,84.41,84.44,82908.0,77.4272,77.4639,77.418,77.4455,82908.0
2017-02-08 11:40:00,84.44,84.49,84.4,84.45,71865.0,77.4455,77.4914,77.4089,77.4547,71865.0
2017-02-08 11:50:00,84.44,84.51,84.43,84.5,37997.0,77.4455,77.5097,77.4364,77.5006,37997.0
2017-02-08 12:00:00,84.5,84.56,84.49,84.55,44801.0,77.5006,77.5556,77.4914,77.5464,44801.0
2017-02-08 12:10:00,84.54,84.56,84.52,84.56,36324.0,77.5373,77.5556,77.5189,77.5556,36324.0
2017-02-08 12:20:00,84.57,84.59,84.52,84.54,53966.0,77.5648,77.5831,77.5189,77.5373,53966.0
2017-02-08 12:30:00,84.53,84.55,84.46,84.47,77817.0,77.5281,77.5464,77.4639,77.4731,77817.0
2017-02-08 12:40:00,84.46,84.5,84.46,84.48,30178.0,77.4639,77.5006,77.4639,77.4822,30178.0
2017-02-08 12:50:00,84.48,84.5,84.47,84.48,49435.0,77.4822,77.5006,77.4731,77.4822,49435.0
2017-02-08 13:00:00,84.49,84.55,84.49,84.52,34719.0,77.4914,77.5464,77.4914,77.5189,34719.0
2017-02-08 13:10:00,84.52,84.53,84.49,84.51,45724.0,77.5189,77.5281,77.4914,77.5097,45724.0
2017-02-08 13:20:00,84.51,84.54,84.5,84.53,49939.0,77.5097,77.5373,77.5006,77.5281,49939.0
2017-02-08 13:30:00,84.53,84.56,84.53,84.56,27971.0,77.5281,77.5556,77.5281,77.5556,27971.0
2017-02-08 13:40:00,84.55,84.61,84.53,84.6,53802.0,77.5464,77.6015,77.5281,77.5923,53802.0
2017-02-08 13:50:00,84.6,84.64,84.59,84.63,43384.0,77.5923,77.629,77.5831,77.6198,43384.0
2017-02-08 14:00:00,84.62,84.63,84.59,84.61,50002.0,77.6106,77.6198,77.5831,77.6015,50002.0
2017-02-08 14:10:00,84.61,84.66,84.59,84.65,48393.0,77.6015,77.6473,77.5831,77.6381,48393.0
2017-02-08 14:20:00,84.65,84.66,84.63,84.64,30732.0,77.6381,77.6473,77.6198,77.629,30732.0
2017-02-08 14:30:00,84.64,84.68,84.63,84.66,286946.0,77.629,77.6657,77.6198,77.6473,286946.0
2017-02-08 14:40:00,84.66,84.72,84.64,84.71,196533.0,77.6473,77.7023,77.629,77.6932,196533.0
2017-02-08 14:50:00,84.7,84.74,84.7,84.71,42594.0,77.684,77.7207,77.684,77.6932,42594.0
2017-02-08 15:00:00,84.71,84.75,84.66,84.73,179115.0,77.6932,77.7299,77.6473,77.7115,179115.0
2017-02-08 15:10:00,84.73,84.74,84.71,84.73,25612.0,77.7115,77.7207,77.6932,77.7115,25612.0
2017-02-08 15:20:00,84.73,84.75,84.71,84.75,58720.0,77.7115,77.7299,77.6932,77.7299,58720.0
2017-02-08 15:30:00,84.75,84.78,84.7,84.71,53668.0,77.7299,77.7574,77.684,77.6932,53668.0
2017-02-08 15:40:00,84.71,84.74,84.68,84.71,334094.0,77.6932,77.7207,77.6657,77.6932,334094.0
2017-02-08 15:50:00,84.71,84.72,84.64,84.65,313300.0,77.6932,77.7023,77.629,77.6381,313300.0
2017-02-09 09:30:00,84.71,84.95,84.71,84.93,242056.0,77.6932,77.9133,77.6932,77.895,242056.0
2017-02-09 09:40:00,84.93,85.03,84.92,84.94,131558.0,77.895,77.9867,77.8858,77.9041,131558.0
2017-02-09 09:50:00,84.94,84.99,84.9,84.92,139837.0,77.9041,77.95,77.8674,77.8858,139837.0
2017-02-09 10:00:00,84.92,84.97,84.91,84.97,62405.0,77.8858,77.9316,77.8766,77.9316,62405.0
2017-02-09 10:10:00,84.97,84.97,84.88,84.92,61568.0,77.9316,77.9316,77.8491,77.8858,61568.0
2017-02-09 10:20:00,84.92,85.03,84.92,85.03,125814.0,77.8858,77.9867,77.8858,77.9867,125814.0
2017-02-09 10:30:00,85.03,85.08,84.98,85.01,46670.0,77.9867,78.0325,77.9408,77.9683,46670.0
2017-02-09 10:40:00,85.01,85.11,85.01,85.09,70425.0,77.9683,78.06,77.9683,78.0417,70425.0
2017-02-09 10:50:00,85.08,85.2,85.08,85.18,48387.0,78.0325,78.1426,78.0325,78.1242,48387.0
2017-02-09 11:00:00,85.18,85.24,85.15,85.2,52433.0,78.1242,78.1793,78.0967,78.1426,52433.0
2017-02-09 11:10:00,85.2,85.27,85.2,85.25,78019.0,78.1426,78.2068,78.1426,78.1884,78019.0
2017-02-09 11:20:00,85.26,85.35,85.24,85.33,48515.0,78.1976,78.2802,78.1793,78.2618,48515.0
2017-02-09 11:30:00,85.33,85.37,85.32,85.33,70121.0,78.2618,78.2985,78.2526,78.2618,70121.0
2017-02-09 11:40:00,85.31,85.37,85.27,85.27,54298.0,78.2435,78.2985,78.2068,78.2068,54298.0
2017-02-09 11:50:00,85.28,85.29,85.24,85.24,62385.0,78.216,78.2251,78.1793,78.1793,62385.0
2017-02-09 12:00:00,85.24,85.24,85.19,85.2,27960.0,78.1793,78.1793,78.1334,78.1426,27960.0
2017-02-09 12:10:00,85.2,85.26,85.2,85.25,46922.0,78.1426,78.1976,78.1426,78.1884,46922.0
2017-02-09 12:20:00,85.25,85.27,85.2,85.2,47243.0,78.1884,78.2068,78.1426,78.1426,47243.0
2017-02-09 12:30:00,85.2,85.24,85.16,85.2,226997.0,78.1426,78.1793,78.1059,78.1426,226997.0
2017-02-09 12:40:00,85.2,85.21,85.15,85.16,120129.0,78.1426,78.1518,78.0967,78.1059,120129.0
2017-02-09 12:50:00,85.15,85.2,85.14,85.2,18609.0,78.0967,78.1426,78.0876,78.1426,18609.0
2017-02-09 13:00:00,85.2,85.24,85.19,85.24,37818.0,78.1426,78.1793,78.1334,78.1793,37818.0
2017-02-09 13:10:00,85.23,85.29,85.23,85.27,61152.0,78.1701,78.2251,78.1701,78.2068,61152.0
2017-02-09 13:20:00,85.26,85.27,85.23,85.26,20167.0,78.1976,78.2068,78.1701,78.1976,20167.0
2017-02-09 13:30:00,85.26,85.26,85.24,85.24,24403.0,78.1976,78.1976,78.1793,78.1793,24403.0
2017-02-09 13:40:00,85.24,85.29,85.24,85.27,20773.0,78.1793,78.2251,78.1793,78.2068,20773.0
2017-02-09 13:50:00,85.28,85.31,85.27,85.31,23040.0,78.216,78.2435,78.2068,78.2435,23040.0
2017-02-09 14:00:00,85.32,85.35,85.3,85.34,27664.0,78.2526,78.2802,78.2343,78.271,27664.0
2017-02-09 14:10:00,85.34,85.35,85.28,85.31,40892.0,78.271,78.2802,78.216,78.2435,40892.0
2017-02-09 14:20:00,85.31,85.35,85.31,85.32,38082.0,78.2435,78.2802,78.2435,78.2526,38082.0
2017-02-09 14:30:00,85.33,85.42,85.31,85.41,35485.0,78.2618,78.3444,78.2435,78.3352,35485.0
2017-02-09 14:40:00,85.41,85.42,85.35,85.37,50824.0,78.3352,78.3444,78.2802,78.2985,50824.0
2017-02-09 14:50:00,85.37,85.4,85.36,85.38,69873.0,78.2985,78.326,78.2893,78.3077,69873.0
2017-02-09 15:00:00,85.37,85.41,85.37,85.4,72466.0,78.2985,78.3352,78.2985,78.326,72466.0
2017-02-09 15:10:00,85.4,85.41,85.35,85.36,71569.0,78.326,78.3352,78.2802,78.2893,71569.0
2017-02-09 15:20:00,85.35,85.37,85.31,85.33,58689.0,78.2802,78.2985,78.2435,78.2618,58689.0
2017-02-09 15:30:00,85.33,85.33,85.25,85.27,132998.0,78.2618,78.2618,78.1884,78.2068,132998.0
2017-02-09 15:40:00,85.27,85.3,85.25,85.28,173170.0,78.2068,78.2343,78.1884,78.216,173170.0
2017-02-09 15:50:00,85.28,85.31,85.2,85.22,503186.0,78.216,78.2435,78.1426,78.1609,503186.0
2017-02-10 09:30:00,85.33,85.5,85.29,85.43,369187.0,78.2618,78.4177,78.2251,78.3535,369187.0
2017-02-10 09:40:00,85.43,85.63,85.43,85.55,239269.0,78.3535,78.537,78.3535,78.4636,239269.0
2017-02-10 09:50:00,85.55,85.61,85.5,85.57,181442.0,78.4636,78.5186,78.4177,78.4819,181442.0
2017-02-10 10:00:00,85.56,85.59,85.5,85.56,165975.0,78.4728,78.5003,78.4177,78.4728,165975.0
2017-02-10 10:10:00,85.56,85.61,85.53,85.53,135902.0,78.4728,78.5186,78.4453,78.4453,135902.0
2017-02-10 10:20:00,85.53,85.62,85.51,85.62,73255.0,78.4453,78.5278,78.4269,78.5278,73255.0
2017-02-10 10:30:00,85.62,85.64,85.59,85.64,161258.0,78.5278,78.5461,78.5003,78.5461,161258.0
2017-02-10 10:40:00,85.64,85.65,85.53,85.54,72294.0,78.5461,78.5553,78.4453,78.4544,72294.0
2017-02-10 10:50:00,85.54,85.54,85.43,85.47,39389.0,78.4544,78.4544,78.3535,78.3902,39389.0
2017-02-10 11:00:00,85.47,85.48,85.41,85.41,55398.0,78.3902,78.3994,78.3352,78.3352,55398.0
2017-02-10 11:10:00,85.42,85.47,85.41,85.46,31275.0,78.3444,78.3902,78.3352,78.3811,31275.0
2017-02-10 11:20:00,85.47,85.48,85.35,85.36,42006.0,78.3902,78.3994,78.2802,78.2893,42006.0
2017-02-10 11:30:00,85.37,85.38,85.31,85.37,49068.0,78.2985,78.3077,78.2435,78.2985,49068.0
2017-02-10 11:40:00,85.37,85.43,85.37,85.42,38401.0,78.2985,78.3535,78.2985,78.3444,38401.0
2017-02-10 11:50:00,85.42,85.44,85.4,85.44,32020.0,78.3444,78.3627,78.326,78.3627,32020.0
2017-02-10 12:00:00,85.44,85.46,85.41,85.46,70410.0,78.3627,78.3811,78.3352,78.3811,70410.0
2017-02-10 12:10:00,85.46,85.48,85.44,85.47,114141.0,78.3811,78.3994,78.3627,78.3902,114141.0
2017-02-10 12:20:00,85.47,85.53,85.45,85.51,19843.0,78.3902,78.4453,78.3719,78.4269,19843.0
2017-02-10 12:30:00,85.51,85.57,85.5,85.55,98331.0,78.4269,78.4819,78.4177,78.4636,98331.0
2017-02-10 12:40:00,85.54,85.57,85.52,85.56,21454.0,78.4544,78.4819,78.4361,78.4728,21454.0
2017-02-10 12:50:00,85.57,85.59,85.54,85.56,32300.0,78.4819,78.5003,78.4544,78.4728,32300.0
2017-02-10 13:00:00,85.56,85.62,85.56,85.61,39439.0,78.4728,78.5278,78.4728,78.5186,39439.0
2017-02-10 13:10:00,85.6,85.64,85.59,85.6,30093.0,78.5095,78.5461,78.5003,78.5095,30093.0
2017-02-10 13:20:00,85.61,85.63,85.58,85.59,28227.0,78.5186,78.537,78.4911,78.5003,28227.0
2017-02-10 13:30:00,85.59,85.63,85.59,85.63,17416.0,78.5003,78.537,78.5003,78.537,17416.0
2017-02-10 13:40:00,85.63,85.65,85.61,85.64,59367.0,78.537,78.5553,78.5186,78.5461,59367.0
2017-02-10 13:50:00,85.64,85.64,85.55,85.55,26773.0,78.5461,78.5461,78.4636,78.4636,26773.0
2017-02-10 14:00:00,85.56,85.58,85.54,85.58,21723.0,78.4728,78.4911,78.4544,78.4911,21723.0
2017-02-10 14:10:00,85.58,85.66,85.58,85.66,51846.0,78.4911,78.5645,78.4911,78.5645,51846.0
2017-02-10 14:20:00,85.66,85.66,85.64,85.66,29606.0,78.5645,78.5645,78.5461,78.5645,29606.0
2017-02-10 14:30:00,85.65,85.71,85.65,85.71,26696.0,78.5553,78.6103,78.5553,78.6103,26696.0
2017-02-10 14:40:00,85.71,85.73,85.7,85.7,30773.0,78.6103,78.6287,78.6012,78.6012,30773.0
2017-02-10 14:50:00,85.7,85.71,85.65,85.67,57294.0,78.6012,78.6103,78.5553,78.5737,57294.0
2017-02-10 15:00:00,85.67,85.74,85.67,85.72,133295.0,78.5737,78.6379,78.5737,78.6195,133295.0
2017-02-10 15:10:00,85.72,85.76,85.71,85.73,66134.0,78.6195,78.6562,78.6103,78.6287,66134.0
2017-02-10 15:20:00,85.73,85.75,85.72,85.72,180839.0,78.6287,78.647,78.6195,78.6195,180839.0
2017-02-10 15:30:00,85.73,85.76,85.72,85.75,121484.0,78.6287,78.6562,78.6195,78.647,121484.0
2017-02-10 15:40:00,85.75,85.76,85.68,85.7,174672.0,78.647,78.6562,78.5828,78.6012,174672.0
2017-02-10 15:50:00,85.7,85.72,85.68,85.71,348665.0,78.6012,78.6195,78.5828,78.6103,348665.0
2017-02-13 09:30:00,85.93,86.05,85.88,86.01,321834.0,78.8121,78.9222,78.7663,78.8855,321834.0
2017-02-13 09:40:00,86.01,86.04,85.89,85.9,419517.0,78.8855,78.913,78.7754,78.7846,419517.0
2017-02-13 09:50:00,85.89,85.91,85.84,85.9,68964.0,78.7754,78.7938,78.7296,78.7846,68964.0
2017-02-13 10:00:00,85.9,85.94,85.84,85.85,75072.0,78.7846,78.8213,78.7296,78.7387,75072.0
2017-02-13 10:10:00,85.86,85.88,85.82,85.82,112384.0,78.7479,78.7663,78.7112,78.7112,112384.0
2017-02-13 10:20:00,85.82,85.84,85.78,85.81,95675.0,78.7112,78.7296,78.6745,78.7021,95675.0
2017-02-13 10:30:00,85.81,85.81,85.71,85.75,97465.0,78.7021,78.7021,78.6103,78.647,97465.0
2017-02-13 10:40:00,85.75,85.81,85.74,85.79,49287.0,78.647,78.7021,78.6379,78.6837,49287.0
2017-02-13 10:50:00,85.78,85.84,85.78,85.84,201969.0,78.6745,78.7296,78.6745,78.7296,201969.0
2017-02-13 11:00:00,85.84,85.85,85.77,85.79,78849.0,78.7296,78.7387,78.6654,78.6837,78849.0
2017-02-13 11:10:00,85.79,85.83,85.78,85.82,48092.0,78.6837,78.7204,78.6745,78.7112,48092.0
2017-02-13 11:20:00,85.82,85.91,85.8,85.89,112159.0,78.7112,78.7938,78.6929,78.7754,112159.0
2017-02-13 11:30:00,85.9,85.92,85.85,85.87,65993.0,78.7846,78.8029,78.7387,78.7571,65993.0
2017-02-13 11:40:00,85.87,85.87,85.83,85.84,49363.0,78.7571,78.7571,78.7204,78.7296,49363.0
2017-02-13 11:50:00,85.84,85.85,85.82,85.84,57237.0,78.7296,78.7387,78.7112,78.7296,57237.0
2017-02-13 12:00:00,85.84,85.87,85.83,85.87,69824.0,78.7296,78.7571,78.7204,78.7571,69824.0
2017-02-13 12:10:00,85.87,85.9,85.86,85.9,103805.0,78.7571,78.7846,78.7479,78.7846,103805.0
2017-02-13 12:20:00,85.9,85.9,85.86,85.87,71653.0,78.7846,78.7846,78.7479,78.7571,71653.0
2017-02-13 12:30:00,85.87,85.93,85.87,85.92,40353.0,78.7571,78.8121,78.7571,78.8029,40353.0
2017-02-13 12:40:00,85.91,85.93,85.88,85.89,32530.0,78.7938,78.8121,78.7663,78.7754,32530.0
2017-02-13 12:50:00,85.9,85.91,85.86,85.88,52686.0,78.7846,78.7938,78.7479,78.7663,52686.0
2017-02-13 13:00:00,85.88,85.9,85.85,85.86,26040.0,78.7663,78.7846,78.7387,78.7479,26040.0
2017-02-13 13:10:00,85.86,85.92,85.86,85.92,41834.0,78.7479,78.8029,78.7479,78.8029,41834.0
2017-02-13 13:20:00,85.91,85.93,85.88,85.93,58528.0,78.7938,78.8121,78.7663,78.8121,58528.0
2017-02-13 13:30:00,85.93,85.98,85.92,85.96,39902.0,78.8121,78.858,78.8029,78.8396,39902.0
2017-02-13 13:40:00,85.96,85.97,85.9,85.9,37547.0,78.8396,78.8488,78.7846,78.7846,37547.0
2017-02-13 13:50:00,85.9,85.95,85.89,85.92,45345.0,78.7846,78.8305,78.7754,78.8029,45345.0
2017-02-13 14:00:00,85.92,85.96,85.9,85.96,60363.0,78.8029,78.8396,78.7846,78.8396,60363.0
2017-02-13 14:10:00,85.96,86.0,85.96,85.98,134250.0,78.8396,78.8763,78.8396,78.858,134250.0
2017-02-13 14:20:00,85.98,85.99,85.94,85.95,56353.0,78.858,78.8671,78.8213,78.8305,56353.0
2017-02-13 14:30:00,85.94,85.94,85.88,85.89,57309.0,78.8213,78.8213,78.7663,78.7754,57309.0
2017-02-13 14:40:00,85.9,85.93,85.87,85.88,71133.0,78.7846,78.8121,78.7571,78.7663,71133.0
2017-02-13 14:50:00,85.88,85.9,85.86,85.87,62287.0,78.7663,78.7846,78.7479,78.7571,62287.0
2017-02-13 15:00:00,85.87,85.89,85.85,85.88,88495.0,78.7571,78.7754,78.7387,78.7663,88495.0
2017-02-13 15:10:00,85.89,85.91,85.86,85.87,60346.0,78.7754,78.7938,78.7479,78.7571,60346.0
2017-02-13 15:20:00,85.87,85.87,85.82,85.84,62750.0,78.7571,78.7571,78.7112,78.7296,62750.0
2017-02-13 15:30:00,85.84,85.85,85.79,85.84,79065.0,78.7296,78.7387,78.6837,78.7296,79065.0
2017-02-13 15:40:00,85.84,85.84,85.8,85.81,205491.0,78.7296,78.7296,78.6929,78.7021,205491.0
2017-02-13 15:50:00,85.81,85.84,85.77,85.8,384089.0,78.7021,78.7296,78.6654,78.6929,384089.0
2017-02-14 09:30:00,85.79,86.1,85.76,86.05,296203.0,78.6837,78.968,78.6562,78.9222,296203.0
2017-02-14 09:40:00,86.05,86.11,85.94,86.1,221806.0,78.9222,78.9772,78.8213,78.968,221806.0
2017-02-14 09:50:00,86.09,86.18,86.09,86.09,61539.0,78.9589,79.0414,78.9589,78.9589,61539.0
2017-02-14 10:00:00,86.09,86.1,85.92,86.0,104606.0,78.9589,78.968,78.8029,78.8763,104606.0
2017-02-14 10:10:00,85.99,86.08,85.98,85.99,78359.0,78.8671,78.9497,78.858,78.8671,78359.0
2017-02-14 10:20:00,85.99,86.05,85.99,86.03,51843.0,78.8671,78.9222,78.8671,78.9038,51843.0
2017-02-14 10:30:00,86.04,86.06,85.9,85.97,101434.0,78.913,78.9314,78.7846,78.8488,101434.0
2017-02-14 10:40:00,85.98,86.04,85.92,86.04,48718.0,78.858,78.913,78.8029,78.913,48718.0
2017-02-14 10:50:00,86.04,86.06,86.01,86.04,40957.0,78.913,78.9314,78.8855,78.913,40957.0
2017-02-14 11:00:00,86.04,86.04,85.93,85.97,51571.0,78.913,78.913,78.8121,78.8488,51571.0
2017-02-14 11:10:00,85.98,86.06,85.97,86.04,27540.0,78.858,78.9314,78.8488,78.913,27540.0
2017-02-14 11:20:00,86.05,86.06,86.01,86.04,47201.0,78.9222,78.9314,78.8855,78.913,47201.0
2017-02-14 11:30:00,86.04,86.11,86.02,86.09,34930.0,78.913,78.9772,78.8947,78.9589,34930.0
2017-02-14 11:40:00,86.09,86.12,86.08,86.1,58020.0,78.9589,78.9864,78.9497,78.968,58020.0
2017-02-14 11:50:00,86.11,86.18,86.1,86.17,37418.0,78.9772,79.0414,78.968,79.0322,37418.0
2017-02-14 12:00:00,86.17,86.22,86.15,86.21,29204.0,79.0322,79.0781,79.0139,79.0689,29204.0
2017-02-14 12:10:00,86.21,86.23,86.18,86.19,22382.0,79.0689,79.0873,79.0414,79.0506,22382.0
2017-02-14 12:20:00,86.19,86.22,86.17,86.21,23949.0,79.0506,79.0781,79.0322,79.0689,23949.0
2017-02-14 12:30:00,86.2,86.26,86.18,86.21,40401.0,79.0598,79.1148,79.0414,79.0689,40401.0
2017-02-14 12:40:00,86.2,86.23,86.18,86.21,27607.0,79.0598,79.0873,79.0414,79.0689,27607.0
2017-02-14 12:50:00,86.21,86.29,86.21,86.27,37887.0,79.0689,79.1423,79.0689,79.124,37887.0
2017-02-14 13:00:00,86.25,86.3,86.25,86.29,50073.0,79.1056,79.1515,79.1056,79.1423,50073.0
2017-02-14 13:10:00,86.28,86.29,86.23,86.23,14922.0,79.1331,79.1423,79.0873,79.0873,14922.0
2017-02-14 13:20:00,86.22,86.27,86.22,86.27,48478.0,79.0781,79.124,79.0781,79.124,48478.0
2017-02-14 13:30:00,86.27,86.28,86.21,86.24,53317.0,79.124,79.1331,79.0689,79.0964,53317.0
2017-02-14 13:40:00,86.23,86.25,86.18,86.19,57397.0,79.0873,79.1056,79.0414,79.0506,57397.0
2017-02-14 13:50:00,86.19,86.21,86.16,86.2,95861.0,79.0506,79.0689,79.0231,79.0598,95861.0
2017-02-14 14:00:00,86.2,86.26,86.18,86.23,71577.0,79.0598,79.1148,79.0414,79.0873,71577.0
2017-02-14 14:10:00,86.23,86.24,86.22,86.24,69088.0,79.0873,79.0964,79.0781,79.0964,69088.0
2017-02-14 14:20:00,86.23,86.25,86.17,86.19,39519.0,79.0873,79.1056,79.0322,79.0506,39519.0
2017-02-14 14:30:00,86.18,86.2,86.16,86.17,22015.0,79.0414,79.0598,79.0231,79.0322,22015.0
2017-02-14 14:40:00,86.17,86.22,86.14,86.15,68104.0,79.0322,79.0781,79.0047,79.0139,68104.0
2017-02-14 14:50:00,86.16,86.17,86.13,86.15,44170.0,79.0231,79.0322,78.9956,79.0139,44170.0
2017-02-14 15:00:00,86.16,86.18,86.14,86.15,67915.0,79.0231,79.0414,79.0047,79.0139,67915.0
2017-02-14 15:10:00,86.15,86.18,86.14,86.15,40463.0,79.0139,79.0414,79.0047,79.0139,40463.0
2017-02-14 15:20:00,86.15,86.19,86.14,86.17,52426.0,79.0139,79.0506,79.0047,79.0322,52426.0
2017-02-14 15:30:00,86.17,86.21,86.14,86.2,68779.0,79.0322,79.0689,79.0047,79.0598,68779.0
2017-02-14 15:40:00,86.2,86.27,86.2,86.27,143516.0,79.0598,79.124,79.0598,79.124,143516.0
2017-02-14 15:50:00,86.27,86.31,86.26,86.31,418263.0,79.124,79.1606,79.1148,79.1606,418263.0
2017-02-15 09:30:00,86.18,86.31,86.03,86.26,251962.0,79.0414,79.1606,78.9038,79.1148,251962.0
2017-02-15 09:40:00,86.27,86.4,86.27,86.37,83716.0,79.124,79.2432,79.124,79.2157,83716.0
2017-02-15 09:50:00,86.37,86.4,86.31,86.35,419824.0,79.2157,79.2432,79.1606,79.1973,419824.0
2017-02-15 10:00:00,86.35,86.37,86.3,86.35,94235.0,79.1973,79.2157,79.1515,79.1973,94235.0
2017-02-15 10:10:00,86.35,86.49,86.34,86.4,57272.0,79.1973,79.3257,79.1882,79.2432,57272.0
2017-02-15 10:20:00,86.4,86.42,86.34,86.42,46061.0,79.2432,79.2615,79.1882,79.2615,46061.0
2017-02-15 10:30:00,86.41,86.53,86.41,86.48,410324.0,79.2524,79.3624,79.2524,79.3166,410324.0
2017-02-15 10:40:00,86.48,86.59,86.45,86.55,108884.0,79.3166,79.4174,79.289,79.3808,108884.0
2017-02-15 10:50:00,86.55,86.55,86.44,86.49,237589.0,79.3808,79.3808,79.2799,79.3257,237589.0
2017-02-15 11:00:00,86.49,86.51,86.45,86.47,88795.0,79.3257,79.3441,79.289,79.3074,88795.0
2017-02-15 11:10:00,86.47,86.61,86.47,86.54,45224.0,79.3074,79.4358,79.3074,79.3716,45224.0
2017-02-15 11:20:00,86.54,86.6,86.54,86.6,46395.0,79.3716,79.4266,79.3716,79.4266,46395.0
2017-02-15 11:30:00,86.59,86.63,86.52,86.54,59541.0,79.4174,79.4541,79.3532,79.3716,59541.0
2017-02-15 11:40:00,86.54,86.55,86.42,86.48,41164.0,79.3716,79.3808,79.2615,79.3166,41164.0
2017-02-15 11:50:00,86.48,86.5,86.45,86.49,20866.0,79.3166,79.3349,79.289,79.3257,20866.0
2017-02-15 12:00:00,86.5,86.53,86.43,86.43,24145.0,79.3349,79.3624,79.2707,79.2707,24145.0
2017-02-15 12:10:00,86.42,86.48,86.42,86.47,31532.0,79.2615,79.3166,79.2615,79.3074,31532.0
2017-02-15 12:20:00,86.47,86.52,86.46,86.49,21010.0,79.3074,79.3532,79.2982,79.3257,21010.0
2017-02-15 12:30:00,86.5,86.58,86.48,86.57,18521.0,79.3349,79.4083,79.3166,79.3991,18521.0
2017-02-15 12:40:00,86.57,86.58,86.55,86.56,37564.0,79.3991,79.4083,79.3808,79.3899,37564.0
2017-02-15 12:50:00,86.58,86.62,86.56,86.56,23899.0,79.4083,79.445,79.3899,79.3899,23899.0
2017-02-15 13:00:00,86.56,86.59,86.55,86.58,26638.0,79.3899,79.4174,79.3808,79.4083,26638.0
2017-02-15 13:10:00,86.58,86.58,86.5,86.54,27278.0,79.4083,79.4083,79.3349,79.3716,27278.0
2017-02-15 13:20:00,86.54,86.61,86.53,86.61,79320.0,79.3716,79.4358,79.3624,79.4358,79320.0
2017-02-15 13:30:00,86.62,86.65,86.59,86.59,34527.0,79.445,79.4725,79.4174,79.4174,34527.0
2017-02-15 13:40:00,86.59,86.64,86.57,86.62,14744.0,79.4174,79.4633,79.3991,79.445,14744.0
2017-02-15 13:50:00,86.61,86.69,86.6,86.64,36910.0,79.4358,79.5092,79.4266,79.4633,36910.0
2017-02-15 14:00:00,86.65,86.71,86.64,86.64,39517.0,79.4725,79.5275,79.4633,79.4633,39517.0
2017-02-15 14:10:00,86.64,86.64,86.6,86.6,454330.0,79.4633,79.4633,79.4266,79.4266,454330.0
2017-02-15 14:20:00,86.6,86.66,86.6,86.65,37439.0,79.4266,79.4817,79.4266,79.4725,37439.0
2017-02-15 14:30:00,86.65,86.67,86.63,86.63,63160.0,79.4725,79.4908,79.4541,79.4541,63160.0
2017-02-15 14:40:00,86.64,86.67,86.62,86.63,62057.0,79.4633,79.4908,79.445,79.4541,62057.0
2017-02-15 14:50:00,86.64,86.68,86.62,86.68,40284.0,79.4633,79.5,79.445,79.5,40284.0
2017-02-15 15:00:00,86.68,86.7,86.66,86.69,55984.0,79.5,79.5183,79.4817,79.5092,55984.0
2017-02-15 15:10:00,86.69,86.8,86.69,86.75,88928.0,79.5092,79.6101,79.5092,79.5642,88928.0
2017-02-15 15:20:00,86.76,86.79,86.74,86.74,99537.0,79.5734,79.6009,79.555,79.555,99537.0
2017-02-15 15:30:00,86.73,86.76,86.72,86.75,76895.0,79.5459,79.5734,79.5367,79.5642,76895.0
2017-02-15 15:40:00,86.75,86.78,86.74,86.76,152872.0,79.5642,79.5917,79.555,79.5734,152872.0
2017-02-15 15:50:00,86.77,86.77,86.71,86.75,453569.0,79.5825,79.5825,79.5275,79.5642,453569.0
2017-02-16 09:30:00,86.68,86.78,86.59,86.64,181717.0,79.5,79.5917,79.4174,79.4633,181717.0
2017-02-16 09:40:00,86.64,86.68,86.58,86.61,521463.0,79.4633,79.5,79.4083,79.4358,521463.0
2017-02-16 09:50:00,86.6,86.61,86.47,86.52,181492.0,79.4266,79.4358,79.3074,79.3532,181492.0
2017-02-16 10:00:00,86.51,86.58,86.46,86.53,98240.0,79.3441,79.4083,79.2982,79.3624,98240.0
2017-02-16 10:10:00,86.53,86.54,86.44,86.45,52254.0,79.3624,79.3716,79.2799,79.289,52254.0
2017-02-16 10:20:00,86.45,86.54,86.44,86.48,47635.0,79.289,79.3716,79.2799,79.3166,47635.0
2017-02-16 10:30:00,86.48,86.53,86.44,86.5,60320.0,79.3166,79.3624,79.2799,79.3349,60320.0
2017-02-16 10:40:00,86.5,86.54,86.38,86.38,71501.0,79.3349,79.3716,79.2248,79.2248,71501.0
2017-02-16 10:50:00,86.38,86.41,86.22,86.34,62396.0,79.2248,79.2524,79.0781,79.1882,62396.0
2017-02-16 11:00:00,86.35,86.36,86.2,86.25,43709.0,79.1973,79.2065,79.0598,79.1056,43709.0
2017-02-16 11:10:00,86.24,86.24,86.17,86.22,42037.0,79.0964,79.0964,79.0322,79.0781,42037.0
2017-02-16 11:20:00,86.21,86.33,86.21,86.32,45831.0,79.0689,79.179,79.0689,79.1698,45831.0
2017-02-16 11:30:00,86.32,86.35,86.27,86.29,30829.0,79.1698,79.1973,79.124,79.1423,30829.0
2017-02-16 11:40:00,86.29,86.32,86.28,86.31,29453.0,79.1423,79.1698,79.1331,79.1606,29453.0
2017-02-16 11:50:00,86.32,86.36,86.3,86.34,26164.0,79.1698,79.2065,79.1515,79.1882,26164.0
2017-02-16 12:00:00,86.34,86.36,86.24,86.25,59896.0,79.1882,79.2065,79.0964,79.1056,59896.0
2017-02-16 12:10:00,86.26,86.32,86.25,86.32,46177.0,79.1148,79.1698,79.1056,79.1698,46177.0
2017-02-16 12:20:00,86.33,86.36,86.32,86.34,33836.0,79.179,79.2065,79.1698,79.1882,33836.0
2017-02-16 12:30:00,86.34,86.34,86.29,86.32,32608.0,79.1882,79.1882,79.1423,79.1698,32608.0
2017-02-16 12:40:00,86.32,86.37,86.31,86.37,31621.0,79.1698,79.2157,79.1606,79.2157,31621.0
2017-02-16 12:50:00,86.37,86.41,86.35,86.36,28487.0,79.2157,79.2524,79.1973,79.2065,28487.0
2017-02-16 13:00:00,86.35,86.35,86.29,86.32,39801.0,79.1973,79.1973,79.1423,79.1698,39801.0
2017-02-16 13:10:00,86.33,86.34,86.29,86.34,17043.0,79.179,79.1882,79.1423,79.1882,17043.0
2017-02-16 13:20:00,86.35,86.35,86.25,86.29,42871.0,79.1973,79.1973,79.1056,79.1423,42871.0
2017-02-16 13:30:00,86.29,86.35,86.28,86.35,36545.0,79.1423,79.1973,79.1331,79.1973,36545.0
2017-02-16 13:40:00,86.36,86.36,86.26,86.3,21432.0,79.2065,79.2065,79.1148,79.1515,21432.0
2017-02-16 13:50:00,86.3,86.31,86.24,86.29,19792.0,79.1515,79.1606,79.0964,79.1423,19792.0
2017-02-16 14:00:00,86.3,86.34,86.29,86.33,30964.0,79.1515,79.1882,79.1423,79.179,30964.0
2017-02-16 14:10:00,86.34,86.36,86.27,86.27,31317.0,79.1882,79.2065,79.124,79.124,31317.0
2017-02-16 14:20:00,86.27,86.29,86.24,86.27,18751.0,79.124,79.1423,79.0964,79.124,18751.0
2017-02-16 14:30:00,86.27,86.28,86.24,86.26,27039.0,79.124,79.1331,79.0964,79.1148,27039.0
2017-02-16 14:40:00,86.25,86.3,86.23,86.23,65986.0,79.1056,79.1515,79.0873,79.0873,65986.0
2017-02-16 14:50:00,86.24,86.28,86.19,86.27,47113.0,79.0964,79.1331,79.0506,79.124,47113.0
2017-02-16 15:00:00,86.27,86.3,86.25,86.25,37622.0,79.124,79.1515,79.1056,79.1056,37622.0
2017-02-16 15:10:00,86.26,86.29,86.25,86.27,36026.0,79.1148,79.1423,79.1056,79.124,36026.0
2017-02-16 15:20:00,86.27,86.33,86.26,86.31,88120.0,79.124,79.179,79.1148,79.1606,88120.0
2017-02-16 15:30:00,86.3,86.4,86.3,86.39,61727.0,79.1515,79.2432,79.1515,79.234,61727.0
2017-02-16 15:40:00,86.39,86.39,86.3,86.3,116006.0,79.234,79.234,79.1515,79.1515,116006.0
2017-02-16 15:50:00,86.31,86.37,86.3,86.35,259591.0,79.1606,79.2157,79.1515,79.1973,259591.0
2017-02-17 09:30:00,86.12,86.25,86.12,86.21,218754.0,78.9864,79.1056,78.9864,79.0689,218754.0
2017-02-17 09:40:00,86.21,86.37,86.11,86.34,417464.0,79.0689,79.2157,78.9772,79.1882,417464.0
2017-02-17 09:50:00,86.33,86.36,86.27,86.29,53093.0,79.179,79.2065,79.124,79.1423,53093.0
2017-02-17 10:00:00,86.29,86.4,86.23,86.35,349607.0,79.1423,79.2432,79.0873,79.1973,349607.0
2017-02-17 10:10:00,86.34,86.42,86.33,86.37,79214.0,79.1882,79.2615,79.179,79.2157,79214.0
2017-02-17 10:20:00,86.38,86.42,86.34,86.38,599071.0,79.2248,79.2615,79.1882,79.2248,599071.0
2017-02-17 10:30:00,86.38,86.4,86.33,86.37,221036.0,79.2248,79.2432,79.179,79.2157,221036.0
2017-02-17 10:40:00,86.36,86.41,86.35,86.37,76455.0,79.2065,79.2524,79.1973,79.2157,76455.0
2017-02-17 10:50:00,86.38,86.38,86.34,86.34,70044.0,79.2248,79.2248,79.1882,79.1882,70044.0
2017-02-17 11:00:00,86.34,86.38,86.29,86.33,71744.0,79.1882,79.2248,79.1423,79.179,71744.0
2017-02-17 11:10:00,86.33,86.36,86.22,86.23,64498.0,79.179,79.2065,79.0781,79.0873,64498.0
2017-02-17 11:20:00,86.22,86.23,86.19,86.23,39962.0,79.0781,79.0873,79.0506,79.0873,39962.0
2017-02-17 11:30:00,86.23,86.27,86.22,86.26,26689.0,79.0873,79.124,79.0781,79.1148,26689.0
2017-02-17 11:40:00,86.27,86.33,86.26,86.3,57079.0,79.124,79.179,79.1148,79.1515,57079.0
2017-02-17 11:50:00,86.29,86.35,86.29,86.33,65213.0,79.1423,79.1973,79.1423,79.179,65213.0
2017-02-17 12:00:00,86.32,86.35,86.29,86.35,28579.0,79.1698,79.1973,79.1423,79.1973,28579.0
2017-02-17 12:10:00,86.34,86.38,86.33,86.36,69079.0,79.1882,79.2248,79.179,79.2065,69079.0
2017-02-17 12:20:00,86.36,86.39,86.35,86.38,25090.0,79.2065,79.234,79.1973,79.2248,25090.0
2017-02-17 12:30:00,86.39,86.41,86.37,86.39,33289.0,79.234,79.2524,79.2157,79.234,33289.0
2017-02-17 12:40:00,86.39,86.39,86.32,86.34,16836.0,79.234,79.234,79.1698,79.1882,16836.0
2017-02-17 12:50:00,86.34,86.39,86.34,86.39,14475.0,79.1882,79.234,79.1882,79.234,14475.0
2017-02-17 13:00:00,86.39,86.41,86.34,86.34,43357.0,79.234,79.2524,79.1882,79.1882,43357.0
2017-02-17 13:10:00,86.35,86.36,86.33,86.36,22140.0,79.1973,79.2065,79.179,79.2065,22140.0
2017-02-17 13:20:00,86.36,86.37,86.33,86.35,13560.0,79.2065,79.2157,79.179,79.1973,13560.0
2017-02-17 13:30:00,86.34,86.36,86.32,86.36,48514.0,79.1882,79.2065,79.1698,79.2065,48514.0
2017-02-17 13:40:00,86.36,86.36,86.33,86.34,18887.0,79.2065,79.2065,79.179,79.1882,18887.0
2017-02-17 13:50:00,86.33,86.35,86.31,86.32,22656.0,79.179,79.1973,79.1606,79.1698,22656.0
2017-02-17 14:00:00,86.32,86.35,86.32,86.34,12140.0,79.1698,79.1973,79.1698,79.1882,12140.0
2017-02-17 14:10:00,86.35,86.39,86.34,86.39,31745.0,79.1973,79.234,79.1882,79.234,31745.0
2017-02-17 14:20:00,86.38,86.41,86.36,86.4,41452.0,79.2248,79.2524,79.2065,79.2432,41452.0
2017-02-17 14:30:00,86.39,86.45,86.39,86.44,21027.0,79.234,79.289,79.234,79.2799,21027.0
2017-02-17 14:40:00,86.44,86.45,86.43,86.43,17181.0,79.2799,79.289,79.2707,79.2707,17181.0
2017-02-17 14:50:00,86.44,86.44,86.39,86.4,17454.0,79.2799,79.2799,79.234,79.2432,17454.0
2017-02-17 15:00:00,86.4,86.45,86.39,86.44,40192.0,79.2432,79.289,79.234,79.2799,40192.0
2017-02-17 15:10:00,86.43,86.46,86.42,86.46,33768.0,79.2707,79.2982,79.2615,79.2982,33768.0
2017-02-17 15:20:00,86.46,86.48,86.45,86.48,61057.0,79.2982,79.3166,79.289,79.3166,61057.0
2017-02-17 15:30:00,86.47,86.52,86.47,86.5,74137.0,79.3074,79.3532,79.3074,79.3349,74137.0
2017-02-17 15:40:00,86.5,86.54,86.47,86.47,75677.0,79.3349,79.3716,79.3074,79.3074,75677.0
2017-02-17 15:50:00,86.48,86.6,86.48,86.58,476709.0,79.3166,79.4266,79.3166,79.4083,476709.0
2017-02-21 09:30:00,86.99,87.01,86.78,87.0,221849.0,79.7843,79.8027,79.5917,79.7935,221849.0
2017-02-21 09:40:00,87.01,87.07,86.95,87.0,182036.0,79.8027,79.8577,79.7476,79.7935,182036.0
2017-02-21 09:50:00,87.01,87.17,87.01,87.08,116128.0,79.8027,79.9494,79.8027,79.8669,116128.0
2017-02-21 10:00:00,87.09,87.12,87.02,87.11,84542.0,79.876,79.9035,79.8118,79.8944,84542.0
2017-02-21 10:10:00,87.12,87.19,87.11,87.18,97413.0,79.9035,79.9677,79.8944,79.9586,97413.0
2017-02-21 10:20:00,87.17,87.23,87.15,87.22,189929.0,79.9494,80.0044,79.9311,79.9953,189929.0
2017-02-21 10:30:00,87.22,87.23,87.18,87.21,29687.0,79.9953,80.0044,79.9586,79.9861,29687.0
2017-02-21 10:40:00,87.22,87.3,87.2,87.26,71698.0,79.9953,80.0686,79.9769,80.032,71698.0
2017-02-21 10:50:00,87.26,87.26,87.18,87.18,63181.0,80.032,80.032,79.9586,79.9586,63181.0
2017-02-21 11:00:00,87.17,87.2,87.12,87.13,60784.0,79.9494,79.9769,79.9035,79.9127,60784.0
2017-02-21 11:10:00,87.13,87.21,87.12,87.2,38886.0,79.9127,79.9861,79.9035,79.9769,38886.0
2017-02-21 11:20:00,87.2,87.2,86.97,86.97,75159.0,79.9769,79.9769,79.766,79.766,75159.0
2017-02-21 11:30:00,86.98,87.01,86.92,86.94,40640.0,79.7751,79.8027,79.7201,79.7385,40640.0
2017-02-21 11:40:00,86.95,86.99,86.91,86.92,32049.0,79.7476,79.7843,79.7109,79.7201,32049.0
2017-02-21 11:50:00,86.92,86.96,86.9,86.94,42419.0,79.7201,79.7568,79.7018,79.7385,42419.0
2017-02-21 12:00:00,86.94,86.98,86.92,86.93,34896.0,79.7385,79.7751,79.7201,79.7293,34896.0
2017-02-21 12:10:00,86.92,86.94,86.88,86.89,24271.0,79.7201,79.7385,79.6834,79.6926,24271.0
2017-02-21 12:20:00,86.89,86.96,86.88,86.95,58072.0,79.6926,79.7568,79.6834,79.7476,58072.0
2017-02-21 12:30:00,86.94,86.99,86.87,86.97,214649.0,79.7385,79.7843,79.6743,79.766,214649.0
2017-02-21 12:40:00,86.96,86.97,86.91,86.96,21347.0,79.7568,79.766,79.7109,79.7568,21347.0
2017-02-21 12:50:00,86.96,86.98,86.95,86.96,17125.0,79.7568,79.7751,79.7476,79.7568,17125.0
2017-02-21 13:00:00,86.96,86.97,86.92,86.95,61678.0,79.7568,79.766,79.7201,79.7476,61678.0
2017-02-21 13:10:00,86.95,86.99,86.93,86.99,12791.0,79.7476,79.7843,79.7293,79.7843,12791.0
2017-02-21 13:20:00,87.0,87.01,86.98,87.01,29937.0,79.7935,79.8027,79.7751,79.8027,29937.0
2017-02-21 13:30:00,87.0,87.01,86.92,86.92,19717.0,79.7935,79.8027,79.7201,79.7201,19717.0
2017-02-21 13:40:00,86.92,86.98,86.9,86.98,68511.0,79.7201,79.7751,79.7018,79.7751,68511.0
2017-02-21 13:50:00,86.99,87.0,86.95,86.99,35375.0,79.7843,79.7935,79.7476,79.7843,35375.0
2017-02-21 14:00:00,87.0,87.04,86.99,87.04,30435.0,79.7935,79.8302,79.7843,79.8302,30435.0
2017-02-21 14:10:00,87.03,87.08,87.03,87.08,25766.0,79.821,79.8669,79.821,79.8669,25766.0
2017-02-21 14:20:00,87.09,87.12,87.08,87.09,47816.0,79.876,79.9035,79.8669,79.876,47816.0
2017-02-21 14:30:00,87.09,87.1,87.06,87.09,32389.0,79.876,79.8852,79.8485,79.876,32389.0
2017-02-21 14:40:00,87.09,87.1,87.07,87.1,59980.0,79.876,79.8852,79.8577,79.8852,59980.0
2017-02-21 14:50:00,87.09,87.12,87.09,87.09,59677.0,79.876,79.9035,79.876,79.876,59677.0
2017-02-21 15:00:00,87.1,87.13,87.08,87.1,95416.0,79.8852,79.9127,79.8669,79.8852,95416.0
2017-02-21 15:10:00,87.1,87.12,87.07,87.11,52393.0,79.8852,79.9035,79.8577,79.8944,52393.0
2017-02-21 15:20:00,87.1,87.13,87.08,87.09,90131.0,79.8852,79.9127,79.8669,79.876,90131.0
2017-02-21 15:30:00,87.09,87.11,87.07,87.09,122316.0,79.876,79.8944,79.8577,79.876,122316.0
2017-02-21 15:40:00,87.09,87.13,87.07,87.1,216162.0,79.876,79.9127,79.8577,79.8852,216162.0
2017-02-21 15:50:00,87.09,87.14,87.08,87.1,499579.0,79.876,79.9219,79.8669,79.8852,499579.0
2017-02-22 09:30:00,87.02,87.18,86.93,86.96,180358.0,79.8118,79.9586,79.7293,79.7568,180358.0
2017-02-22 09:40:00,86.96,87.03,86.93,86.96,79906.0,79.7568,79.821,79.7293,79.7568,79906.0
2017-02-22 09:50:00,86.96,87.03,86.94,86.98,57989.0,79.7568,79.821,79.7385,79.7751,57989.0
2017-02-22 10:00:00,86.98,87.04,86.93,86.98,102788.0,79.7751,79.8302,79.7293,79.7751,102788.0
2017-02-22 10:10:00,86.99,87.09,86.99,87.08,39800.0,79.7843,79.876,79.7843,79.8669,39800.0
2017-02-22 10:20:00,87.08,87.11,87.05,87.06,36015.0,79.8669,79.8944,79.8393,79.8485,36015.0
2017-02-22 10:30:00,87.06,87.12,87.06,87.12,77586.0,79.8485,79.9035,79.8485,79.9035,77586.0
2017-02-22 10:40:00,87.12,87.12,87.02,87.06,51723.0,79.9035,79.9035,79.8118,79.8485,51723.0
2017-02-22 10:50:00,87.05,87.05,87.0,87.02,29856.0,79.8393,79.8393,79.7935,79.8118,29856.0
2017-02-22 11:00:00,87.02,87.02,86.97,86.98,37460.0,79.8118,79.8118,79.766,79.7751,37460.0
2017-02-22 11:10:00,86.99,87.05,86.97,87.05,21852.0,79.7843,79.8393,79.766,79.8393,21852.0
2017-02-22 11:20:00,87.06,87.09,87.03,87.06,43580.0,79.8485,79.876,79.821,79.8485,43580.0
2017-02-22 11:30:00,87.05,87.08,87.01,87.01,18268.0,79.8393,79.8669,79.8027,79.8027,18268.0
2017-02-22 11:40:00,87.02,87.08,87.0,87.08,17911.0,79.8118,79.8669,79.7935,79.8669,17911.0
2017-02-22 11:50:00,87.09,87.1,87.03,87.03,33066.0,79.876,79.8852,79.821,79.821,33066.0
2017-02-22 12:00:00,87.02,87.09,87.01,87.09,33633.0,79.8118,79.876,79.8027,79.876,33633.0
2017-02-22 12:10:00,87.09,87.13,87.07,87.13,19967.0,79.876,79.9127,79.8577,79.9127,19967.0
2017-02-22 12:20:00,87.13,87.13,87.09,87.09,8262.0,79.9127,79.9127,79.876,79.876,8262.0
2017-02-22 12:30:00,87.09,87.11,87.07,87.08,8896.0,79.876,79.8944,79.8577,79.8669,8896.0
2017-02-22 12:40:00,87.09,87.11,87.07,87.1,11071.0,79.876,79.8944,79.8577,79.8852,11071.0
2017-02-22 12:50:00,87.09,87.11,87.08,87.1,32196.0,79.876,79.8944,79.8669,79.8852,32196.0
2017-02-22 13:00:00,87.1,87.12,87.08,87.11,38972.0,79.8852,79.9035,79.8669,79.8944,38972.0
2017-02-22 13:10:00,87.12,87.12,87.09,87.1,19664.0,79.9035,79.9035,79.876,79.8852,19664.0
2017-02-22 13:20:00,87.09,87.12,87.08,87.1,31411.0,79.876,79.9035,79.8669,79.8852,31411.0
2017-02-22 13:30:00,87.1,87.14,87.09,87.14,20780.0,79.8852,79.9219,79.876,79.9219,20780.0
2017-02-22 13:40:00,87.13,87.14,87.09,87.1,22499.0,79.9127,79.9219,79.876,79.8852,22499.0
2017-02-22 13:50:00,87.09,87.11,87.09,87.09,21824.0,79.876,79.8944,79.876,79.876,21824.0
2017-02-22 14:00:00,87.09,87.15,87.07,87.09,79143.0,79.876,79.9311,79.8577,79.876,79143.0
2017-02-22 14:10:00,87.1,87.14,87.04,87.13,39044.0,79.8852,79.9219,79.8302,79.9127,39044.0
2017-02-22 14:20:00,87.14,87.15,87.12,87.14,24455.0,79.9219,79.9311,79.9035,79.9219,24455.0
2017-02-22 14:30:00,87.14,87.15,87.09,87.09,22054.0,79.9219,79.9311,79.876,79.876,22054.0
2017-02-22 14:40:00,87.09,87.11,87.05,87.06,63168.0,79.876,79.8944,79.8393,79.8485,63168.0
2017-02-22 14:50:00,87.06,87.11,87.05,87.08,15491.0,79.8485,79.8944,79.8393,79.8669,15491.0
2017-02-22 15:00:00,87.08,87.1,87.06,87.09,24438.0,79.8669,79.8852,79.8485,79.876,24438.0
2017-02-22 15:10:00,87.09,87.14,87.09,87.12,36905.0,79.876,79.9219,79.876,79.9035,36905.0
2017-02-22 15:20:00,87.12,87.18,87.11,87.18,59662.0,79.9035,79.9586,79.8944,79.9586,59662.0
2017-02-22 15:30:00,87.18,87.21,87.17,87.18,53438.0,79.9586,79.9861,79.9494,79.9586,53438.0
2017-02-22 15:40:00,87.18,87.2,87.16,87.16,66189.0,79.9586,79.9769,79.9402,79.9402,66189.0
2017-02-22 15:50:00,87.17,87.21,87.11,87.14,353900.0,79.9494,79.9861,79.8944,79.9219,353900.0
2017-02-23 09:30:00,87.22,87.32,87.19,87.2,153196.0,79.9953,80.087,79.9677,79.9769,153196.0
2017-02-23 09:40:00,87.18,87.19,87.01,87.1,106629.0,79.9586,79.9677,79.8027,79.8852,106629.0
2017-02-23 09:50:00,87.09,87.15,87.04,87.11,35632.0,79.876,79.9311,79.8302,79.8944,35632.0
2017-02-23 10:00:00,87.11,87.18,87.04,87.05,79283.0,79.8944,79.9586,79.8302,79.8393,79283.0
2017-02-23 10:10:00,87.05,87.1,87.0,87.06,159594.0,79.8393,79.8852,79.7935,79.8485,159594.0
2017-02-23 10:20:00,87.06,87.08,86.99,87.04,55008.0,79.8485,79.8669,79.7843,79.8302,55008.0
2017-02-23 10:30:00,87.04,87.08,87.0,87.03,83586.0,79.8302,79.8669,79.7935,79.821,83586.0
2017-02-23 10:40:00,87.03,87.03,86.97,87.0,75608.0,79.821,79.821,79.766,79.7935,75608.0
2017-02-23 10:50:00,87.0,87.01,86.79,86.79,65766.0,79.7935,79.8027,79.6009,79.6009,65766.0
2017-02-23 11:00:00,86.81,86.82,86.65,86.67,290416.0,79.6192,79.6284,79.4725,79.4908,290416.0
2017-02-23 11:10:00,86.67,86.81,86.63,86.7,207420.0,79.4908,79.6192,79.4541,79.5183,207420.0
2017-02-23 11:20:00,86.69,86.71,86.65,86.69,36320.0,79.5092,79.5275,79.4725,79.5092,36320.0
2017-02-23 11:30:00,86.69,86.78,86.68,86.76,47730.0,79.5092,79.5917,79.5,79.5734,47730.0
2017-02-23 11:40:00,86.76,86.8,86.74,86.79,22944.0,79.5734,79.6101,79.555,79.6009,22944.0
2017-02-23 11:50:00,86.78,86.81,86.76,86.77,133195.0,79.5917,79.6192,79.5734,79.5825,133195.0
2017-02-23 12:00:00,86.77,86.8,86.75,86.77,54070.0,79.5825,79.6101,79.5642,79.5825,54070.0
2017-02-23 12:10:00,86.77,86.83,86.74,86.82,41631.0,79.5825,79.6376,79.555,79.6284,41631.0
2017-02-23 12:20:00,86.8,86.83,86.78,86.78,27954.0,79.6101,79.6376,79.5917,79.5917,27954.0
2017-02-23 12:30:00,86.79,86.88,86.78,86.87,23948.0,79.6009,79.6834,79.5917,79.6743,23948.0
2017-02-23 12:40:00,86.87,86.89,86.84,86.86,30437.0,79.6743,79.6926,79.6467,79.6651,30437.0
2017-02-23 12:50:00,86.87,86.89,86.83,86.83,22478.0,79.6743,79.6926,79.6376,79.6376,22478.0
2017-02-23 13:00:00,86.83,86.86,86.81,86.84,20822.0,79.6376,79.6651,79.6192,79.6467,20822.0
2017-02-23 13:10:00,86.84,86.86,86.79,86.8,18237.0,79.6467,79.6651,79.6009,79.6101,18237.0
2017-02-23 13:20:00,86.81,86.82,86.78,86.78,17046.0,79.6192,79.6284,79.5917,79.5917,17046.0
2017-02-23 13:30:00,86.78,86.79,86.73,86.75,20457.0,79.5917,79.6009,79.5459,79.5642,20457.0
2017-02-23 13:40:00,86.76,86.79,86.73,86.73,36992.0,79.5734,79.6009,79.5459,79.5459,36992.0
2017-02-23 13:50:00,86.73,86.77,86.72,86.76,128784.0,79.5459,79.5825,79.5367,79.5734,128784.0
2017-02-23 14:00:00,86.77,86.77,86.73,86.77,86283.0,79.5825,79.5825,79.5459,79.5825,86283.0
2017-02-23 14:10:00,86.76,86.78,86.74,86.78,28036.0,79.5734,79.5917,79.555,79.5917,28036.0
2017-02-23 14:20:00,86.77,86.81,86.76,86.79,86778.0,79.5825,79.6192,79.5734,79.6009,86778.0
2017-02-23 14:30:00,86.79,86.81,86.77,86.81,12034.0,79.6009,79.6192,79.5825,79.6192,12034.0
2017-02-23 14:40:00,86.8,86.81,86.76,86.78,281916.0,79.6101,79.6192,79.5734,79.5917,281916.0
2017-02-23 14:50:00,86.78,86.82,86.76,86.8,93073.0,79.5917,79.6284,79.5734,79.6101,93073.0
2017-02-23 15:00:00,86.81,86.81,86.75,86.75,24270.0,79.6192,79.6192,79.5642,79.5642,24270.0
2017-02-23 15:10:00,86.75,86.8,86.75,86.75,29648.0,79.5642,79.6101,79.5642,79.5642,29648.0
2017-02-23 15:20:00,86.75,86.78,86.64,86.64,53229.0,79.5642,79.5917,79.4633,79.4633,53229.0
2017-02-23 15:30:00,86.64,86.67,86.52,86.57,99622.0,79.4633,79.4908,79.3532,79.3991,99622.0
2017-02-23 15:40:00,86.57,86.59,86.48,86.5,100796.0,79.3991,79.4174,79.3166,79.3349,100796.0
2017-02-23 15:50:00,86.51,86.54,86.45,86.54,356424.0,79.3441,79.3716,79.289,79.3716,356424.0
2017-02-24 09:30:00,86.37,86.47,86.3,86.44,269536.0,79.2157,79.3074,79.1515,79.2799,269536.0
2017-02-24 09:40:00,86.45,86.52,86.34,86.35,146407.0,79.289,79.3532,79.1882,79.1973,146407.0
2017-02-24 09:50:00,86.34,86.41,86.22,86.38,180062.0,79.1882,79.2524,79.0781,79.2248,180062.0
2017-02-24 10:00:00,86.39,86.46,86.26,86.27,188249.0,79.234,79.2982,79.1148,79.124,188249.0
2017-02-24 10:10:00,86.27,86.27,86.18,86.21,71209.0,79.124,79.124,79.0414,79.0689,71209.0
2017-02-24 10:20:00,86.21,86.28,86.19,86.23,45709.0,79.0689,79.1331,79.0506,79.0873,45709.0
2017-02-24 10:30:00,86.22,86.43,86.2,86.43,61323.0,79.0781,79.2707,79.0598,79.2707,61323.0
2017-02-24 10:40:00,86.42,86.45,86.37,86.38,37689.0,79.2615,79.289,79.2157,79.2248,37689.0
2017-02-24 10:50:00,86.38,86.43,86.36,86.42,49671.0,79.2248,79.2707,79.2065,79.2615,49671.0
2017-02-24 11:00:00,86.42,86.52,86.41,86.48,51282.0,79.2615,79.3532,79.2524,79.3166,51282.0
2017-02-24 11:10:00,86.51,86.57,86.46,86.47,54443.0,79.3441,79.3991,79.2982,79.3074,54443.0
2017-02-24 11:20:00,86.46,86.53,86.46,86.53,29391.0,79.2982,79.3624,79.2982,79.3624,29391.0
2017-02-24 11:30:00,86.52,86.54,86.42,86.42,48467.0,79.3532,79.3716,79.2615,79.2615,48467.0
2017-02-24 11:40:00,86.43,86.44,86.39,86.42,30946.0,79.2707,79.2799,79.234,79.2615,30946.0
2017-02-24 11:50:00,86.43,86.49,86.41,86.48,32114.0,79.2707,79.3257,79.2524,79.3166,32114.0
2017-02-24 12:00:00,86.48,86.82,86.47,86.82,106072.0,79.3166,79.6284,79.3074,79.6284,106072.0
2017-02-24 12:10:00,86.84,86.84,86.72,86.72,118037.0,79.6467,79.6467,79.5367,79.5367,118037.0
2017-02-24 12:20:00,86.73,86.79,86.72,86.76,48054.0,79.5459,79.6009,79.5367,79.5734,48054.0
2017-02-24 12:30:00,86.76,86.82,86.75,86.8,77588.0,79.5734,79.6284,79.5642,79.6101,77588.0
2017-02-24 12:40:00,86.79,86.85,86.78,86.85,55084.0,79.6009,79.6559,79.5917,79.6559,55084.0
2017-02-24 12:50:00,86.85,86.86,86.75,86.77,544272.0,79.6559,79.6651,79.5642,79.5825,544272.0
2017-02-24 13:00:00,86.77,86.79,86.64,86.65,512636.0,79.5825,79.6009,79.4633,79.4725,512636.0
2017-02-24 13:10:00,86.65,86.69,86.65,86.68,51127.0,79.4725,79.5092,79.4725,79.5,51127.0
2017-02-24 13:20:00,86.67,86.7,86.61,86.63,62031.0,79.4908,79.5183,79.4358,79.4541,62031.0
2017-02-24 13:30:00,86.63,86.68,86.63,86.64,44253.0,79.4541,79.5,79.4541,79.4633,44253.0
2017-02-24 13:40:00,86.63,86.76,86.63,86.72,106068.0,79.4541,79.5734,79.4541,79.5367,106068.0
2017-02-24 13:50:00,86.72,86.76,86.71,86.76,29101.0,79.5367,79.5734,79.5275,79.5734,29101.0
2017-02-24 14:00:00,86.75,86.78,86.73,86.73,21994.0,79.5642,79.5917,79.5459,79.5459,21994.0
2017-02-24 14:10:00,86.74,86.79,86.73,86.78,25984.0,79.555,79.6009,79.5459,79.5917,25984.0
2017-02-24 14:20:00,86.78,86.78,86.72,86.77,42859.0,79.5917,79.5917,79.5367,79.5825,42859.0
2017-02-24 14:30:00,86.77,86.79,86.76,86.79,44927.0,79.5825,79.6009,79.5734,79.6009,44927.0
2017-02-24 14:40:00,86.79,86.83,86.79,86.79,47763.0,79.6009,79.6376,79.6009,79.6009,47763.0
2017-02-24 14:50:00,86.79,86.83,86.77,86.77,96669.0,79.6009,79.6376,79.5825,79.5825,96669.0
2017-02-24 15:00:00,86.78,86.79,86.65,86.67,287886.0,79.5917,79.6009,79.4725,79.4908,287886.0
2017-02-24 15:10:00,86.67,86.7,86.64,86.64,70448.0,79.4908,79.5183,79.4633,79.4633,70448.0
2017-02-24 15:20:00,86.65,86.77,86.65,86.76,119609.0,79.4725,79.5825,79.4725,79.5734,119609.0
2017-02-24 15:30:00,86.76,86.85,86.76,86.82,189659.0,79.5734,79.6559,79.5734,79.6284,189659.0
2017-02-24 15:40:00,86.82,86.9,86.82,86.88,168882.0,79.6284,79.7018,79.6284,79.6834,168882.0
2017-02-24 15:50:00,86.88,86.92,86.85,86.9,443291.0,79.6834,79.7201,79.6559,79.7018,443291.0
2017-02-27 09:30:00,86.95,86.95,86.73,86.74,200483.0,79.7476,79.7476,79.5459,79.555,200483.0
2017-02-27 09:40:00,86.73,86.81,86.66,86.81,139886.0,79.5459,79.6192,79.4817,79.6192,139886.0
2017-02-27 09:50:00,86.81,86.93,86.76,86.93,102703.0,79.6192,79.7293,79.5734,79.7293,102703.0
2017-02-27 10:00:00,86.92,86.93,86.82,86.91,108657.0,79.7201,79.7293,79.6284,79.7109,108657.0
2017-02-27 10:10:00,86.92,86.92,86.74,86.78,61043.0,79.7201,79.7201,79.555,79.5917,61043.0
2017-02-27 10:20:00,86.79,86.89,86.76,86.86,82600.0,79.6009,79.6926,79.5734,79.6651,82600.0
2017-02-27 10:30:00,86.87,86.89,86.8,86.88,63827.0,79.6743,79.6926,79.6101,79.6834,63827.0
2017-02-27 10:40:00,86.88,86.92,86.82,86.9,111275.0,79.6834,79.7201,79.6284,79.7018,111275.0
2017-02-27 10:50:00,86.91,86.98,86.89,86.9,43060.0,79.7109,79.7751,79.6926,79.7018,43060.0
2017-02-27 11:00:00,86.9,86.96,86.88,86.91,41060.0,79.7018,79.7568,79.6834,79.7109,41060.0
2017-02-27 11:10:00,86.91,87.01,86.9,87.01,68677.0,79.7109,79.8027,79.7018,79.8027,68677.0
2017-02-27 11:20:00,87.02,87.03,86.87,86.92,77564.0,79.8118,79.821,79.6743,79.7201,77564.0
2017-02-27 11:30:00,86.92,86.95,86.89,86.9,72748.0,79.7201,79.7476,79.6926,79.7018,72748.0
2017-02-27 11:40:00,86.91,86.95,86.89,86.91,58585.0,79.7109,79.7476,79.6926,79.7109,58585.0
2017-02-27 11:50:00,86.91,86.93,86.85,86.86,40928.0,79.7109,79.7293,79.6559,79.6651,40928.0
2017-02-27 12:00:00,86.85,86.91,86.83,86.9,123373.0,79.6559,79.7109,79.6376,79.7018,123373.0
2017-02-27 12:10:00,86.9,86.95,86.89,86.91,34215.0,79.7018,79.7476,79.6926,79.7109,34215.0
2017-02-27 12:20:00,86.91,86.91,86.86,86.87,27623.0,79.7109,79.7109,79.6651,79.6743,27623.0
2017-02-27 12:30:00,86.87,86.91,86.87,86.9,47654.0,79.6743,79.7109,79.6743,79.7018,47654.0
2017-02-27 12:40:00,86.9,86.93,86.9,86.91,22832.0,79.7018,79.7293,79.7018,79.7109,22832.0
2017-02-27 12:50:00,86.91,86.91,86.86,86.87,27103.0,79.7109,79.7109,79.6651,79.6743,27103.0
2017-02-27 13:00:00,86.87,86.92,86.85,86.92,23803.0,79.6743,79.7201,79.6559,79.7201,23803.0
2017-02-27 13:10:00,86.92,86.94,86.88,86.91,28470.0,79.7201,79.7385,79.6834,79.7109,28470.0
2017-02-27 13:20:00,86.91,86.98,86.91,86.97,34107.0,79.7109,79.7751,79.7109,79.766,34107.0
2017-02-27 13:30:00,86.97,87.03,86.96,86.99,124923.0,79.766,79.821,79.7568,79.7843,124923.0
2017-02-27 13:40:00,86.99,87.03,86.97,87.0,74609.0,79.7843,79.821,79.766,79.7935,74609.0
2017-02-27 13:50:00,87.0,87.01,86.98,87.01,117537.0,79.7935,79.8027,79.7751,79.8027,117537.0
2017-02-27 14:00:00,87.01,87.02,86.96,86.99,33308.0,79.8027,79.8118,79.7568,79.7843,33308.0
2017-02-27 14:10:00,86.99,87.01,86.97,86.99,27147.0,79.7843,79.8027,79.766,79.7843,27147.0
2017-02-27 14:20:00,86.99,87.08,86.98,87.06,30559.0,79.7843,79.8669,79.7751,79.8485,30559.0
2017-02-27 14:30:00,87.05,87.06,87.03,87.04,23947.0,79.8393,79.8485,79.821,79.8302,23947.0
2017-02-27 14:40:00,87.04,87.06,87.01,87.04,27989.0,79.8302,79.8485,79.8027,79.8302,27989.0
2017-02-27 14:50:00,87.04,87.04,86.98,86.99,31273.0,79.8302,79.8302,79.7751,79.7843,31273.0
2017-02-27 15:00:00,86.98,87.06,86.98,87.03,32512.0,79.7751,79.8485,79.7751,79.821,32512.0
2017-02-27 15:10:00,87.03,87.07,87.01,87.03,153432.0,79.821,79.8577,79.8027,79.821,153432.0
2017-02-27 15:20:00,87.04,87.06,87.02,87.05,51405.0,79.8302,79.8485,79.8118,79.8393,51405.0
2017-02-27 15:30:00,87.06,87.07,86.98,86.98,333548.0,79.8485,79.8577,79.7751,79.7751,333548.0
2017-02-27 15:40:00,86.99,87.01,86.94,86.94,164747.0,79.7843,79.8027,79.7385,79.7385,164747.0
2017-02-27 15:50:00,86.95,87.0,86.95,87.0,229048.0,79.7476,79.7935,79.7476,79.7935,229048.0
2017-02-28 09:30:00,86.79,86.81,86.67,86.68,260050.0,79.6009,79.6192,79.4908,79.5,260050.0
2017-02-28 09:40:00,86.69,86.81,86.68,86.69,179751.0,79.5092,79.6192,79.5,79.5092,179751.0
2017-02-28 09:50:00,86.68,86.74,86.66,86.68,196528.0,79.5,79.555,79.4817,79.5,196528.0
2017-02-28 10:00:00,86.67,86.7,86.6,86.63,203445.0,79.4908,79.5183,79.4266,79.4541,203445.0
2017-02-28 10:10:00,86.64,86.66,86.61,86.65,62698.0,79.4633,79.4817,79.4358,79.4725,62698.0
2017-02-28 10:20:00,86.65,86.67,86.62,86.63,32120.0,79.4725,79.4908,79.445,79.4541,32120.0
2017-02-28 10:30:00,86.65,86.67,86.6,86.63,71890.0,79.4725,79.4908,79.4266,79.4541,71890.0
2017-02-28 10:40:00,86.63,86.67,86.6,86.65,41918.0,79.4541,79.4908,79.4266,79.4725,41918.0
2017-02-28 10:50:00,86.64,86.72,86.63,86.71,37994.0,79.4633,79.5367,79.4541,79.5275,37994.0
2017-02-28 11:00:00,86.72,86.72,86.67,86.68,34148.0,79.5367,79.5367,79.4908,79.5,34148.0
2017-02-28 11:10:00,86.68,86.71,86.65,86.69,16672.0,79.5,79.5275,79.4725,79.5092,16672.0
2017-02-28 11:20:00,86.69,86.79,86.69,86.79,92340.0,79.5092,79.6009,79.5092,79.6009,92340.0
2017-02-28 11:30:00,86.8,86.8,86.74,86.78,64119.0,79.6101,79.6101,79.555,79.5917,64119.0
2017-02-28 11:40:00,86.76,86.76,86.71,86.74,46291.0,79.5734,79.5734,79.5275,79.555,46291.0
2017-02-28 11:50:00,86.73,86.73,86.67,86.69,32700.0,79.5459,79.5459,79.4908,79.5092,32700.0
2017-02-28 12:00:00,86.69,86.7,86.57,86.58,28400.0,79.5092,79.5183,79.3991,79.4083,28400.0
2017-02-28 12:10:00,86.57,86.59,86.52,86.56,92238.0,79.3991,79.4174,79.3532,79.3899,92238.0
2017-02-28 12:20:00,86.56,86.56,86.38,86.43,74090.0,79.3899,79.3899,79.2248,79.2707,74090.0
2017-02-28 12:30:00,86.43,86.44,86.38,86.4,25446.0,79.2707,79.2799,79.2248,79.2432,25446.0
2017-02-28 12:40:00,86.39,86.5,86.38,86.49,22315.0,79.234,79.3349,79.2248,79.3257,22315.0
2017-02-28 12:50:00,86.5,86.54,86.49,86.51,25681.0,79.3349,79.3716,79.3257,79.3441,25681.0
2017-02-28 13:00:00,86.51,86.58,86.51,86.57,36308.0,79.3441,79.4083,79.3441,79.3991,36308.0
2017-02-28 13:10:00,86.57,86.58,86.54,86.57,23542.0,79.3991,79.4083,79.3716,79.3991,23542.0
2017-02-28 13:20:00,86.56,86.58,86.53,86.53,159313.0,79.3899,79.4083,79.3624,79.3624,159313.0
2017-02-28 13:30:00,86.54,86.55,86.49,86.5,39834.0,79.3716,79.3808,79.3257,79.3349,39834.0
2017-02-28 13:40:00,86.5,86.52,86.47,86.49,34789.0,79.3349,79.3532,79.3074,79.3257,34789.0
2017-02-28 13:50:00,86.5,86.52,86.47,86.52,20368.0,79.3349,79.3532,79.3074,79.3532,20368.0
2017-02-28 14:00:00,86.53,86.54,86.4,86.4,40036.0,79.3624,79.3716,79.2432,79.2432,40036.0
2017-02-28 14:10:00,86.4,86.42,86.36,86.36,45410.0,79.2432,79.2615,79.2065,79.2065,45410.0
2017-02-28 14:20:00,86.37,86.4,86.33,86.4,49075.0,79.2157,79.2432,79.179,79.2432,49075.0
2017-02-28 14:30:00,86.41,86.41,86.35,86.36,29259.0,79.2524,79.2524,79.1973,79.2065,29259.0
2017-02-28 14:40:00,86.36,86.42,86.34,86.41,90382.0,79.2065,79.2615,79.1882,79.2524,90382.0
2017-02-28 14:50:00,86.41,86.43,86.36,86.37,122756.0,79.2524,79.2707,79.2065,79.2157,122756.0
2017-02-28 15:00:00,86.37,86.38,86.34,86.37,34739.0,79.2157,79.2248,79.1882,79.2157,34739.0
2017-02-28 15:10:00,86.37,86.43,86.37,86.41,114410.0,79.2157,79.2707,79.2157,79.2524,114410.0
2017-02-28 15:20:00,86.42,86.42,86.36,86.39,100562.0,79.2615,79.2615,79.2065,79.234,100562.0
2017-02-28 15:30:00,86.39,86.42,86.3,86.31,130414.0,79.234,79.2615,79.1515,79.1606,130414.0
2017-02-28 15:40:00,86.31,86.42,86.3,86.42,168423.0,79.1606,79.2615,79.1515,79.2615,168423.0
2017-02-28 15:50:00,86.42,86.48,86.4,86.42,666172.0,79.2615,79.3166,79.2432,79.2615,666172.0
2017-03-01 09:30:00,87.3,87.39,87.02,87.29,310053.0,80.0686,80.1512,79.8118,80.0595,310053.0
2017-03-01 09:40:00,87.29,87.42,87.17,87.42,246921.0,80.0595,80.1787,79.9494,80.1787,246921.0
2017-03-01 09:50:00,87.43,87.48,87.24,87.27,259347.0,80.1879,80.2337,80.0136,80.0411,259347.0
2017-03-01 10:00:00,87.28,87.4,87.22,87.25,193186.0,80.0503,80.1604,79.9953,80.0228,193186.0
2017-03-01 10:10:00,87.25,87.39,87.25,87.36,499174.0,80.0228,80.1512,80.0228,80.1237,499174.0
2017-03-01 10:20:00,87.37,87.45,87.32,87.44,539400.0,80.1328,80.2062,80.087,80.197,539400.0
2017-03-01 10:30:00,87.44,87.46,87.3,87.31,211238.0,80.197,80.2154,80.0686,80.0778,211238.0
2017-03-01 10:40:00,87.31,87.36,87.28,87.29,89916.0,80.0778,80.1237,80.0503,80.0595,89916.0
2017-03-01 10:50:00,87.3,87.3,87.2,87.3,122197.0,80.0686,80.0686,79.9769,80.0686,122197.0
2017-03-01 11:00:00,87.29,87.31,87.22,87.28,329938.0,80.0595,80.0778,79.9953,80.0503,329938.0
2017-03-01 11:10:00,87.28,87.28,87.18,87.22,268439.0,80.0503,80.0503,79.9586,79.9953,268439.0
2017-03-01 11:20:00,87.22,87.22,87.11,87.16,216787.0,79.9953,79.9953,79.8944,79.9402,216787.0
2017-03-01 11:30:00,87.17,87.2,87.11,87.12,177505.0,79.9494,79.9769,79.8944,79.9035,177505.0
2017-03-01 11:40:00,87.12,87.23,87.09,87.22,154793.0,79.9035,80.0044,79.876,79.9953,154793.0
2017-03-01 11:50:00,87.23,87.3,87.23,87.26,130190.0,80.0044,80.0686,80.0044,80.032,130190.0
2017-03-01 12:00:00,87.27,87.48,87.27,87.48,563161.0,80.0411,80.2337,80.0411,80.2337,563161.0
2017-03-01 12:10:00,87.48,87.58,87.47,87.56,402455.0,80.2337,80.3254,80.2246,80.3071,402455.0
2017-03-01 12:20:00,87.56,87.58,87.36,87.39,1108153.0,80.3071,80.3254,80.1237,80.1512,1108153.0
2017-03-01 12:30:00,87.39,87.4,87.34,87.36,78964.0,80.1512,80.1604,80.1053,80.1237,78964.0
2017-03-01 12:40:00,87.36,87.36,87.32,87.33,43885.0,80.1237,80.1237,80.087,80.0962,43885.0
2017-03-01 12:50:00,87.34,87.4,87.29,87.39,48487.0,80.1053,80.1604,80.0595,80.1512,48487.0
2017-03-01 13:00:00,87.4,87.41,87.34,87.34,30704.0,80.1604,80.1695,80.1053,80.1053,30704.0
2017-03-01 13:10:00,87.34,87.35,87.28,87.31,49431.0,80.1053,80.1145,80.0503,80.0778,49431.0
2017-03-01 13:20:00,87.31,87.33,87.3,87.32,25161.0,80.0778,80.0962,80.0686,80.087,25161.0
2017-03-01 13:30:00,87.31,87.34,87.3,87.32,25852.0,80.0778,80.1053,80.0686,80.087,25852.0
2017-03-01 13:40:00,87.32,87.35,87.31,87.34,58594.0,80.087,80.1145,80.0778,80.1053,58594.0
2017-03-01 13:50:00,87.34,87.36,87.31,87.32,53105.0,80.1053,80.1237,80.0778,80.087,53105.0
2017-03-01 14:00:00,87.33,87.33,87.3,87.3,47617.0,80.0962,80.0962,80.0686,80.0686,47617.0
2017-03-01 14:10:00,87.31,87.41,87.29,87.39,91414.0,80.0778,80.1695,80.0595,80.1512,91414.0
2017-03-01 14:20:00,87.4,87.44,87.39,87.41,187395.0,80.1604,80.197,80.1512,80.1695,187395.0
2017-03-01 14:30:00,87.41,87.44,87.38,87.4,50569.0,80.1695,80.197,80.142,80.1604,50569.0
2017-03-01 14:40:00,87.41,87.42,87.37,87.42,67696.0,80.1695,80.1787,80.1328,80.1787,67696.0
2017-03-01 14:50:00,87.41,87.47,87.4,87.46,59314.0,80.1695,80.2246,80.1604,80.2154,59314.0
2017-03-01 15:00:00,87.46,87.47,87.36,87.37,65237.0,80.2154,80.2246,80.1237,80.1328,65237.0
2017-03-01 15:10:00,87.37,87.43,87.37,87.42,74001.0,80.1328,80.1879,80.1328,80.1787,74001.0
2017-03-01 15:20:00,87.42,87.45,87.36,87.38,101838.0,80.1787,80.2062,80.1237,80.142,101838.0
2017-03-01 15:30:00,87.38,87.4,87.35,87.37,107245.0,80.142,80.1604,80.1145,80.1328,107245.0
2017-03-01 15:40:00,87.38,87.42,87.37,87.39,225570.0,80.142,80.1787,80.1328,80.1512,225570.0
2017-03-01 15:50:00,87.4,87.45,87.28,87.28,694079.0,80.1604,80.2062,80.0503,80.0503,694079.0
2017-03-02 09:30:00,87.3,87.32,87.1,87.25,205965.0,80.0686,80.087,79.8852,80.0228,205965.0
2017-03-02 09:40:00,87.25,87.32,87.21,87.24,138563.0,80.0228,80.087,79.9861,80.0136,138563.0
2017-03-02 09:50:00,87.23,87.32,87.18,87.3,91168.0,80.0044,80.087,79.9586,80.0686,91168.0
2017-03-02 10:00:00,87.3,87.39,87.27,87.33,62541.0,80.0686,80.1512,80.0411,80.0962,62541.0
2017-03-02 10:10:00,87.33,87.35,87.28,87.34,43977.0,80.0962,80.1145,80.0503,80.1053,43977.0
2017-03-02 10:20:00,87.34,87.41,87.29,87.38,41281.0,80.1053,80.1695,80.0595,80.142,41281.0
2017-03-02 10:30:00,87.38,87.43,87.34,87.37,46308.0,80.142,80.1879,80.1053,80.1328,46308.0
2017-03-02 10:40:00,87.37,87.41,87.35,87.41,26252.0,80.1328,80.1695,80.1145,80.1695,26252.0
2017-03-02 10:50:00,87.4,87.42,87.29,87.29,34920.0,80.1604,80.1787,80.0595,80.0595,34920.0
2017-03-02 11:00:00,87.28,87.29,87.21,87.24,42329.0,80.0503,80.0595,79.9861,80.0136,42329.0
2017-03-02 11:10:00,87.23,87.23,87.14,87.18,206753.0,80.0044,80.0044,79.9219,79.9586,206753.0
2017-03-02 11:20:00,87.17,87.19,87.14,87.17,48188.0,79.9494,79.9677,79.9219,79.9494,48188.0
2017-03-02 11:30:00,87.17,87.19,87.06,87.06,82013.0,79.9494,79.9677,79.8485,79.8485,82013.0
2017-03-02 11:40:00,87.07,87.17,87.07,87.17,110150.0,79.8577,79.9494,79.8577,79.9494,110150.0
2017-03-02 11:50:00,87.17,87.2,87.14,87.2,40041.0,79.9494,79.9769,79.9219,79.9769,40041.0
2017-03-02 12:00:00,87.2,87.23,87.17,87.17,86608.0,79.9769,80.0044,79.9494,79.9494,86608.0
2017-03-02 12:10:00,87.17,87.18,87.11,87.11,22891.0,79.9494,79.9586,79.8944,79.8944,22891.0
2017-03-02 12:20:00,87.11,87.13,87.06,87.12,38379.0,79.8944,79.9127,79.8485,79.9035,38379.0
2017-03-02 12:30:00,87.11,87.17,87.11,87.16,14594.0,79.8944,79.9494,79.8944,79.9402,14594.0
2017-03-02 12:40:00,87.16,87.17,87.14,87.16,21461.0,79.9402,79.9494,79.9219,79.9402,21461.0
2017-03-02 12:50:00,87.15,87.25,87.14,87.23,15403.0,79.9311,80.0228,79.9219,80.0044,15403.0
2017-03-02 13:00:00,87.23,87.24,87.19,87.21,16186.0,80.0044,80.0136,79.9677,79.9861,16186.0
2017-03-02 13:10:00,87.21,87.22,87.2,87.21,15820.0,79.9861,79.9953,79.9769,79.9861,15820.0
2017-03-02 13:20:00,87.2,87.23,87.19,87.22,76565.0,79.9769,80.0044,79.9677,79.9953,76565.0
2017-03-02 13:30:00,87.22,87.28,87.21,87.28,47421.0,79.9953,80.0503,79.9861,80.0503,47421.0
2017-03-02 13:40:00,87.28,87.3,87.26,87.26,61004.0,80.0503,80.0686,80.032,80.032,61004.0
2017-03-02 13:50:00,87.27,87.27,87.2,87.25,66513.0,80.0411,80.0411,79.9769,80.0228,66513.0
2017-03-02 14:00:00,87.25,87.28,87.23,87.26,123433.0,80.0228,80.0503,80.0044,80.032,123433.0
2017-03-02 14:10:00,87.25,87.28,87.23,87.26,48258.0,80.0228,80.0503,80.0044,80.032,48258.0
2017-03-02 14:20:00,87.26,87.34,87.23,87.34,70327.0,80.032,80.1053,80.0044,80.1053,70327.0
2017-03-02 14:30:00,87.34,87.37,87.31,87.36,53734.0,80.1053,80.1328,80.0778,80.1237,53734.0
2017-03-02 14:40:00,87.36,87.4,87.33,87.38,41798.0,80.1237,80.1604,80.0962,80.142,41798.0
2017-03-02 14:50:00,87.38,87.39,87.33,87.34,57067.0,80.142,80.1512,80.0962,80.1053,57067.0
2017-03-02 15:00:00,87.34,87.36,87.29,87.3,71074.0,80.1053,80.1237,80.0595,80.0686,71074.0
2017-03-02 15:10:00,87.3,87.3,87.15,87.19,129909.0,80.0686,80.0686,79.9311,79.9677,129909.0
2017-03-02 15:20:00,87.18,87.22,87.16,87.2,37145.0,79.9586,79.9953,79.9402,79.9769,37145.0
2017-03-02 15:30:00,87.2,87.22,87.15,87.19,91065.0,79.9769,79.9953,79.9311,79.9677,91065.0
2017-03-02 15:40:00,87.19,87.2,87.07,87.11,356352.0,79.9677,79.9769,79.8577,79.8944,356352.0
2017-03-02 15:50:00,87.12,87.19,87.09,87.16,582498.0,79.9035,79.9677,79.876,79.9402,582498.0
2017-03-03 09:30:00,87.04,87.22,87.04,87.08,147998.0,79.8302,79.9953,79.8302,79.8669,147998.0
2017-03-03 09:40:00,87.07,87.08,87.02,87.08,211796.0,79.8577,79.8669,79.8118,79.8669,211796.0
2017-03-03 09:50:00,87.09,87.09,86.86,86.86,74823.0,79.876,79.876,79.6651,79.6651,74823.0
2017-03-03 10:00:00,86.85,86.93,86.82,86.85,70748.0,79.6559,79.7293,79.6284,79.6559,70748.0
2017-03-03 10:10:00,86.84,86.91,86.81,86.81,68408.0,79.6467,79.7109,79.6192,79.6192,68408.0
2017-03-03 10:20:00,86.81,86.82,86.69,86.76,91107.0,79.6192,79.6284,79.5092,79.5734,91107.0
2017-03-03 10:30:00,86.76,86.79,86.68,86.79,46540.0,79.5734,79.6009,79.5,79.6009,46540.0
2017-03-03 10:40:00,86.8,86.92,86.79,86.87,63885.0,79.6101,79.7201,79.6009,79.6743,63885.0
2017-03-03 10:50:00,86.87,86.89,86.79,86.79,294436.0,79.6743,79.6926,79.6009,79.6009,294436.0
2017-03-03 11:00:00,86.79,86.86,86.77,86.86,71502.0,79.6009,79.6651,79.5825,79.6651,71502.0
2017-03-03 11:10:00,86.86,86.89,86.83,86.84,105640.0,79.6651,79.6926,79.6376,79.6467,105640.0
2017-03-03 11:20:00,86.85,86.88,86.81,86.81,38435.0,79.6559,79.6834,79.6192,79.6192,38435.0
2017-03-03 11:30:00,86.81,86.84,86.75,86.81,41488.0,79.6192,79.6467,79.5642,79.6192,41488.0
2017-03-03 11:40:00,86.81,86.86,86.79,86.85,33975.0,79.6192,79.6651,79.6009,79.6559,33975.0
2017-03-03 11:50:00,86.85,86.9,86.85,86.88,41589.0,79.6559,79.7018,79.6559,79.6834,41589.0
2017-03-03 12:00:00,86.88,86.9,86.85,86.86,239149.0,79.6834,79.7018,79.6559,79.6651,239149.0
2017-03-03 12:10:00,86.86,86.9,86.83,86.9,73572.0,79.6651,79.7018,79.6376,79.7018,73572.0
2017-03-03 12:20:00,86.89,86.93,86.88,86.92,26661.0,79.6926,79.7293,79.6834,79.7201,26661.0
2017-03-03 12:30:00,86.92,86.96,86.91,86.93,30995.0,79.7201,79.7568,79.7109,79.7293,30995.0
2017-03-03 12:40:00,86.93,86.97,86.93,86.93,22412.0,79.7293,79.766,79.7293,79.7293,22412.0
2017-03-03 12:50:00,86.93,86.95,86.92,86.92,15904.0,79.7293,79.7476,79.7201,79.7201,15904.0
2017-03-03 13:00:00,86.91,86.95,86.8,86.89,101966.0,79.7109,79.7476,79.6101,79.6926,101966.0
2017-03-03 13:10:00,86.88,86.92,86.79,86.79,22923.0,79.6834,79.7201,79.6009,79.6009,22923.0
2017-03-03 13:20:00,86.78,86.8,86.75,86.77,28524.0,79.5917,79.6101,79.5642,79.5825,28524.0
2017-03-03 13:30:00,86.78,86.79,86.74,86.77,31374.0,79.5917,79.6009,79.555,79.5825,31374.0
2017-03-03 13:40:00,86.77,86.83,86.77,86.83,38665.0,79.5825,79.6376,79.5825,79.6376,38665.0
2017-03-03 13:50:00,86.83,86.84,86.79,86.82,37911.0,79.6376,79.6467,79.6009,79.6284,37911.0
2017-03-03 14:00:00,86.83,86.87,86.82,86.86,34586.0,79.6376,79.6743,79.6284,79.6651,34586.0
2017-03-03 14:10:00,86.86,86.89,86.8,86.81,93337.0,79.6651,79.6926,79.6101,79.6192,93337.0
2017-03-03 14:20:00,86.81,86.85,86.8,86.82,46482.0,79.6192,79.6559,79.6101,79.6284,46482.0
2017-03-03 14:30:00,86.82,86.88,86.82,86.88,28831.0,79.6284,79.6834,79.6284,79.6834,28831.0
2017-03-03 14:40:00,86.87,86.91,86.86,86.87,36506.0,79.6743,79.7109,79.6651,79.6743,36506.0
2017-03-03 14:50:00,86.87,86.9,86.86,86.89,36317.0,79.6743,79.7018,79.6651,79.6926,36317.0
2017-03-03 15:00:00,86.89,86.93,86.86,86.91,89710.0,79.6926,79.7293,79.6651,79.7109,89710.0
2017-03-03 15:10:00,86.9,86.91,86.89,86.91,33586.0,79.7018,79.7109,79.6926,79.7109,33586.0
2017-03-03 15:20:00,86.91,87.0,86.9,86.99,138804.0,79.7109,79.7935,79.7018,79.7843,138804.0
2017-03-03 15:30:00,86.99,87.03,86.96,87.03,92055.0,79.7843,79.821,79.7568,79.821,92055.0
2017-03-03 15:40:00,87.03,87.04,86.95,86.95,96501.0,79.821,79.8302,79.7476,79.7476,96501.0
2017-03-03 15:50:00,86.96,87.0,86.93,86.99,285527.0,79.7568,79.7935,79.7293,79.7843,285527.0
2017-03-06 09:30:00,86.72,86.8,86.58,86.6,209474.0,79.5367,79.6101,79.4083,79.4266,209474.0
2017-03-06 09:40:00,86.59,86.64,86.49,86.64,84190.0,79.4174,79.4633,79.3257,79.4633,84190.0
2017-03-06 09:50:00,86.61,86.69,86.53,86.69,118065.0,79.4358,79.5092,79.3624,79.5092,118065.0
2017-03-06 10:00:00,86.7,86.7,86.6,86.64,119258.0,79.5183,79.5183,79.4266,79.4633,119258.0
2017-03-06 10:10:00,86.63,86.63,86.53,86.54,37968.0,79.4541,79.4541,79.3624,79.3716,37968.0
2017-03-06 10:20:00,86.54,86.54,86.44,86.48,79888.0,79.3716,79.3716,79.2799,79.3166,79888.0
2017-03-06 10:30:00,86.47,86.49,86.39,86.48,72467.0,79.3074,79.3257,79.234,79.3166,72467.0
2017-03-06 10:40:00,86.48,86.57,86.45,86.56,45894.0,79.3166,79.3991,79.289,79.3899,45894.0
2017-03-06 10:50:00,86.57,86.57,86.48,86.5,33879.0,79.3991,79.3991,79.3166,79.3349,33879.0
2017-03-06 11:00:00,86.49,86.51,86.46,86.47,27970.0,79.3257,79.3441,79.2982,79.3074,27970.0
2017-03-06 11:10:00,86.47,86.53,86.45,86.52,30452.0,79.3074,79.3624,79.289,79.3532,30452.0
2017-03-06 11:20:00,86.53,86.57,86.52,86.53,66777.0,79.3624,79.3991,79.3532,79.3624,66777.0
2017-03-06 11:30:00,86.53,86.53,86.48,86.49,36123.0,79.3624,79.3624,79.3166,79.3257,36123.0
2017-03-06 11:40:00,86.49,86.5,86.48,86.5,21569.0,79.3257,79.3349,79.3166,79.3349,21569.0
2017-03-06 11:50:00,86.5,86.52,86.46,86.47,19617.0,79.3349,79.3532,79.2982,79.3074,19617.0
2017-03-06 12:00:00,86.46,86.52,86.45,86.51,30897.0,79.2982,79.3532,79.289,79.3441,30897.0
2017-03-06 12:10:00,86.5,86.54,86.5,86.51,14580.0,79.3349,79.3716,79.3349,79.3441,14580.0
2017-03-06 12:20:00,86.51,86.57,86.5,86.55,31497.0,79.3441,79.3991,79.3349,79.3808,31497.0
2017-03-06 12:30:00,86.55,86.57,86.5,86.5,21453.0,79.3808,79.3991,79.3349,79.3349,21453.0
2017-03-06 12:40:00,86.51,86.55,86.5,86.53,20024.0,79.3441,79.3808,79.3349,79.3624,20024.0
2017-03-06 12:50:00,86.52,86.56,86.5,86.55,23283.0,79.3532,79.3899,79.3349,79.3808,23283.0
2017-03-06 13:00:00,86.56,86.61,86.55,86.59,16753.0,79.3899,79.4358,79.3808,79.4174,16753.0
2017-03-06 13:10:00,86.59,86.7,86.59,86.7,33668.0,79.4174,79.5183,79.4174,79.5183,33668.0
2017-03-06 13:20:00,86.71,86.74,86.69,86.7,94178.0,79.5275,79.555,79.5092,79.5183,94178.0
2017-03-06 13:30:00,86.7,86.74,86.69,86.73,33726.0,79.5183,79.555,79.5092,79.5459,33726.0
2017-03-06 13:40:00,86.72,86.76,86.71,86.72,54379.0,79.5367,79.5734,79.5275,79.5367,54379.0
2017-03-06 13:50:00,86.72,86.74,86.69,86.73,22029.0,79.5367,79.555,79.5092,79.5459,22029.0
2017-03-06 14:00:00,86.73,86.73,86.7,86.71,32580.0,79.5459,79.5459,79.5183,79.5275,32580.0
2017-03-06 14:10:00,86.71,86.75,86.71,86.74,49526.0,79.5275,79.5642,79.5275,79.555,49526.0
2017-03-06 14:20:00,86.74,86.77,86.73,86.76,42289.0,79.555,79.5825,79.5459,79.5734,42289.0
2017-03-06 14:30:00,86.75,86.77,86.71,86.72,63186.0,79.5642,79.5825,79.5275,79.5367,63186.0
2017-03-06 14:40:00,86.72,86.73,86.7,86.72,29684.0,79.5367,79.5459,79.5183,79.5367,29684.0
2017-03-06 14:50:00,86.71,86.72,86.66,86.68,60546.0,79.5275,79.5367,79.4817,79.5,60546.0
2017-03-06 15:00:00,86.69,86.71,86.67,86.7,31406.0,79.5092,79.5275,79.4908,79.5183,31406.0
2017-03-06 15:10:00,86.7,86.77,86.7,86.77,61335.0,79.5183,79.5825,79.5183,79.5825,61335.0
2017-03-06 15:20:00,86.77,86.78,86.74,86.74,72449.0,79.5825,79.5917,79.555,79.555,72449.0
2017-03-06 15:30:00,86.73,86.8,86.7,86.78,65297.0,79.5459,79.6101,79.5183,79.5917,65297.0
2017-03-06 15:40:00,86.79,86.81,86.77,86.8,79810.0,79.6009,79.6192,79.5825,79.6101,79810.0
2017-03-06 15:50:00,86.8,86.81,86.68,86.71,252352.0,79.6101,79.6192,79.5,79.5275,252352.0
2017-03-07 09:30:00,86.72,86.72,86.52,86.58,207963.0,79.5367,79.5367,79.3532,79.4083,207963.0
2017-03-07 09:40:00,86.58,86.58,86.44,86.5,148970.0,79.4083,79.4083,79.2799,79.3349,148970.0
2017-03-07 09:50:00,86.5,86.51,86.43,86.48,139601.0,79.3349,79.3441,79.2707,79.3166,139601.0
2017-03-07 10:00:00,86.48,86.5,86.44,86.48,66096.0,79.3166,79.3349,79.2799,79.3166,66096.0
2017-03-07 10:10:00,86.48,86.54,86.47,86.54,52307.0,79.3166,79.3716,79.3074,79.3716,52307.0
2017-03-07 10:20:00,86.54,86.7,86.54,86.7,63771.0,79.3716,79.5183,79.3716,79.5183,63771.0
2017-03-07 10:30:00,86.69,86.73,86.64,86.64,75509.0,79.5092,79.5459,79.4633,79.4633,75509.0
2017-03-07 10:40:00,86.64,86.67,86.58,86.58,55065.0,79.4633,79.4908,79.4083,79.4083,55065.0
2017-03-07 10:50:00,86.58,86.6,86.53,86.56,37650.0,79.4083,79.4266,79.3624,79.3899,37650.0
2017-03-07 11:00:00,86.57,86.6,86.49,86.52,36333.0,79.3991,79.4266,79.3257,79.3532,36333.0
2017-03-07 11:10:00,86.52,86.55,86.51,86.55,29544.0,79.3532,79.3808,79.3441,79.3808,29544.0
2017-03-07 11:20:00,86.55,86.55,86.45,86.46,30402.0,79.3808,79.3808,79.289,79.2982,30402.0
2017-03-07 11:30:00,86.45,86.46,86.38,86.4,59502.0,79.289,79.2982,79.2248,79.2432,59502.0
2017-03-07 11:40:00,86.4,86.44,86.4,86.44,55715.0,79.2432,79.2799,79.2432,79.2799,55715.0
2017-03-07 11:50:00,86.43,86.47,86.42,86.47,40204.0,79.2707,79.3074,79.2615,79.3074,40204.0
2017-03-07 12:00:00,86.47,86.47,86.4,86.41,76331.0,79.3074,79.3074,79.2432,79.2524,76331.0
2017-03-07 12:10:00,86.41,86.42,86.37,86.4,25632.0,79.2524,79.2615,79.2157,79.2432,25632.0
2017-03-07 12:20:00,86.4,86.45,86.39,86.45,35800.0,79.2432,79.289,79.234,79.289,35800.0
2017-03-07 12:30:00,86.45,86.49,86.43,86.47,37574.0,79.289,79.3257,79.2707,79.3074,37574.0
2017-03-07 12:40:00,86.47,86.49,86.44,86.45,16694.0,79.3074,79.3257,79.2799,79.289,16694.0
2017-03-07 12:50:00,86.45,86.47,86.43,86.45,24684.0,79.289,79.3074,79.2707,79.289,24684.0
2017-03-07 13:00:00,86.46,86.52,86.43,86.51,31029.0,79.2982,79.3532,79.2707,79.3441,31029.0
2017-03-07 13:10:00,86.5,86.51,86.48,86.48,24664.0,79.3349,79.3441,79.3166,79.3166,24664.0
2017-03-07 13:20:00,86.48,86.5,86.47,86.49,230884.0,79.3166,79.3349,79.3074,79.3257,230884.0
2017-03-07 13:30:00,86.49,86.5,86.43,86.44,145354.0,79.3257,79.3349,79.2707,79.2799,145354.0
2017-03-07 13:40:00,86.43,86.48,86.43,86.45,56968.0,79.2707,79.3166,79.2707,79.289,56968.0
2017-03-07 13:50:00,86.46,86.46,86.42,86.42,24855.0,79.2982,79.2982,79.2615,79.2615,24855.0
2017-03-07 14:00:00,86.42,86.48,86.42,86.45,49675.0,79.2615,79.3166,79.2615,79.289,49675.0
2017-03-07 14:10:00,86.46,86.52,86.45,86.52,29850.0,79.2982,79.3532,79.289,79.3532,29850.0
2017-03-07 14:20:00,86.52,86.55,86.51,86.54,31837.0,79.3532,79.3808,79.3441,79.3716,31837.0
2017-03-07 14:30:00,86.54,86.56,86.5,86.55,45425.0,79.3716,79.3899,79.3349,79.3808,45425.0
2017-03-07 14:40:00,86.55,86.58,86.54,86.55,64453.0,79.3808,79.4083,79.3716,79.3808,64453.0
2017-03-07 14:50:00,86.55,86.6,86.55,86.58,31484.0,79.3808,79.4266,79.3808,79.4083,31484.0
2017-03-07 15:00:00,86.57,86.57,86.54,86.55,34739.0,79.3991,79.3991,79.3716,79.3808,34739.0
2017-03-07 15:10:00,86.55,86.61,86.55,86.57,48019.0,79.3808,79.4358,79.3808,79.3991,48019.0
2017-03-07 15:20:00,86.57,86.61,86.51,86.52,89373.0,79.3991,79.4358,79.3441,79.3532,89373.0
2017-03-07 15:30:00,86.52,86.53,86.43,86.43,106198.0,79.3532,79.3624,79.2707,79.2707,106198.0
2017-03-07 15:40:00,86.44,86.45,86.34,86.39,168442.0,79.2799,79.289,79.1882,79.234,168442.0
2017-03-07 15:50:00,86.39,86.46,86.38,86.44,297237.0,79.234,79.2982,79.2248,79.2799,297237.0
2017-03-08 09:30:00,86.57,86.65,86.54,86.55,142053.0,79.3991,79.4725,79.3716,79.3808,142053.0
2017-03-08 09:40:00,86.54,86.78,86.54,86.72,61814.0,79.3716,79.5917,79.3716,79.5367,61814.0
2017-03-08 09:50:00,86.71,86.76,86.66,86.76,113157.0,79.5275,79.5734,79.4817,79.5734,113157.0
2017-03-08 10:00:00,86.75,86.81,86.69,86.74,72284.0,79.5642,79.6192,79.5092,79.555,72284.0
2017-03-08 10:10:00,86.74,86.74,86.67,86.71,59779.0,79.555,79.555,79.4908,79.5275,59779.0
2017-03-08 10:20:00,86.72,86.82,86.7,86.82,68652.0,79.5367,79.6284,79.5183,79.6284,68652.0
2017-03-08 10:30:00,86.81,86.83,86.73,86.76,50522.0,79.6192,79.6376,79.5459,79.5734,50522.0
2017-03-08 10:40:00,86.76,86.79,86.7,86.73,49264.0,79.5734,79.6009,79.5183,79.5459,49264.0
2017-03-08 10:50:00,86.73,86.86,86.7,86.84,39065.0,79.5459,79.6651,79.5183,79.6467,39065.0
2017-03-08 11:00:00,86.84,86.88,86.77,86.81,43939.0,79.6467,79.6834,79.5825,79.6192,43939.0
2017-03-08 11:10:00,86.81,86.84,86.78,86.8,22850.0,79.6192,79.6467,79.5917,79.6101,22850.0
2017-03-08 11:20:00,86.81,86.86,86.81,86.84,42285.0,79.6192,79.6651,79.6192,79.6467,42285.0
2017-03-08 11:30:00,86.83,86.83,86.73,86.76,42974.0,79.6376,79.6376,79.5459,79.5734,42974.0
2017-03-08 11:40:00,86.76,86.77,86.66,86.71,38420.0,79.5734,79.5825,79.4817,79.5275,38420.0
2017-03-08 11:50:00,86.71,86.76,86.69,86.75,25198.0,79.5275,79.5734,79.5092,79.5642,25198.0
2017-03-08 12:00:00,86.75,86.82,86.74,86.76,31634.0,79.5642,79.6284,79.555,79.5734,31634.0
2017-03-08 12:10:00,86.76,86.81,86.75,86.79,20384.0,79.5734,79.6192,79.5642,79.6009,20384.0
2017-03-08 12:20:00,86.8,86.83,86.79,86.81,18072.0,79.6101,79.6376,79.6009,79.6192,18072.0
2017-03-08 12:30:00,86.81,86.83,86.76,86.77,20485.0,79.6192,79.6376,79.5734,79.5825,20485.0
2017-03-08 12:40:00,86.78,86.82,86.77,86.81,40491.0,79.5917,79.6284,79.5825,79.6192,40491.0
2017-03-08 12:50:00,86.8,86.83,86.79,86.82,15129.0,79.6101,79.6376,79.6009,79.6284,15129.0
2017-03-08 13:00:00,86.82,86.86,86.8,86.81,24564.0,79.6284,79.6651,79.6101,79.6192,24564.0
2017-03-08 13:10:00,86.82,86.96,86.81,86.93,34592.0,79.6284,79.7568,79.6192,79.7293,34592.0
2017-03-08 13:20:00,86.93,86.94,86.9,86.91,19258.0,79.7293,79.7385,79.7018,79.7109,19258.0
2017-03-08 13:30:00,86.91,86.95,86.9,86.91,47514.0,79.7109,79.7476,79.7018,79.7109,47514.0
2017-03-08 13:40:00,86.91,86.94,86.9,86.91,35911.0,79.7109,79.7385,79.7018,79.7109,35911.0
2017-03-08 13:50:00,86.9,86.92,86.88,86.88,41042.0,79.7018,79.7201,79.6834,79.6834,41042.0
2017-03-08 14:00:00,86.89,86.89,86.78,86.79,43462.0,79.6926,79.6926,79.5917,79.6009,43462.0
2017-03-08 14:10:00,86.78,86.81,86.74,86.75,32860.0,79.5917,79.6192,79.555,79.5642,32860.0
2017-03-08 14:20:00,86.74,86.74,86.67,86.73,37185.0,79.555,79.555,79.4908,79.5459,37185.0
2017-03-08 14:30:00,86.73,86.76,86.69,86.75,50384.0,79.5459,79.5734,79.5092,79.5642,50384.0
2017-03-08 14:40:00,86.75,86.82,86.74,86.82,27411.0,79.5642,79.6284,79.555,79.6284,27411.0
2017-03-08 14:50:00,86.82,86.85,86.78,86.84,39152.0,79.6284,79.6559,79.5917,79.6467,39152.0
2017-03-08 15:00:00,86.84,86.88,86.83,86.86,50194.0,79.6467,79.6834,79.6376,79.6651,50194.0
2017-03-08 15:10:00,86.86,86.87,86.84,86.85,43276.0,79.6651,79.6743,79.6467,79.6559,43276.0
2017-03-08 15:20:00,86.85,86.88,86.82,86.83,49059.0,79.6559,79.6834,79.6284,79.6376,49059.0
2017-03-08 15:30:00,86.82,86.83,86.69,86.78,159468.0,79.6284,79.6376,79.5092,79.5917,159468.0
2017-03-08 15:40:00,86.78,86.81,86.73,86.78,165278.0,79.5917,79.6192,79.5459,79.5917,165278.0
2017-03-08 15:50:00,86.78,86.8,86.74,86.77,448217.0,79.5917,79.6101,79.555,79.5825,448217.0
2017-03-09 09:30:00,86.72,86.82,86.64,86.72,146142.0,79.5367,79.6284,79.4633,79.5367,146142.0
2017-03-09 09:40:00,86.71,86.87,86.7,86.84,145011.0,79.5275,79.6743,79.5183,79.6467,145011.0
2017-03-09 09:50:00,86.84,86.9,86.83,86.86,83242.0,79.6467,79.7018,79.6376,79.6651,83242.0
2017-03-09 10:00:00,86.86,86.97,86.86,86.95,68515.0,79.6651,79.766,79.6651,79.7476,68515.0
2017-03-09 10:10:00,86.96,86.97,86.92,86.95,51362.0,79.7568,79.766,79.7201,79.7476,51362.0
2017-03-09 10:20:00,86.95,86.95,86.82,86.84,35653.0,79.7476,79.7476,79.6284,79.6467,35653.0
2017-03-09 10:30:00,86.83,86.89,86.77,86.82,38507.0,79.6376,79.6926,79.5825,79.6284,38507.0
2017-03-09 10:40:00,86.81,86.82,86.74,86.79,55208.0,79.6192,79.6284,79.555,79.6009,55208.0
2017-03-09 10:50:00,86.79,86.86,86.78,86.84,109301.0,79.6009,79.6651,79.5917,79.6467,109301.0
2017-03-09 11:00:00,86.84,86.86,86.78,86.84,119715.0,79.6467,79.6651,79.5917,79.6467,119715.0
2017-03-09 11:10:00,86.84,86.86,86.82,86.85,19163.0,79.6467,79.6651,79.6284,79.6559,19163.0
2017-03-09 11:20:00,86.85,86.93,86.8,86.92,64489.0,79.6559,79.7293,79.6101,79.7201,64489.0
2017-03-09 11:30:00,86.92,86.92,86.89,86.89,50921.0,79.7201,79.7201,79.6926,79.6926,50921.0
2017-03-09 11:40:00,86.89,86.91,86.87,86.9,34678.0,79.6926,79.7109,79.6743,79.7018,34678.0
2017-03-09 11:50:00,86.9,86.91,86.82,86.84,51904.0,79.7018,79.7109,79.6284,79.6467,51904.0
2017-03-09 12:00:00,86.85,86.87,86.82,86.82,18574.0,79.6559,79.6743,79.6284,79.6284,18574.0
2017-03-09 12:10:00,86.82,86.86,86.82,86.85,22157.0,79.6284,79.6651,79.6284,79.6559,22157.0
2017-03-09 12:20:00,86.84,86.85,86.81,86.82,18127.0,79.6467,79.6559,79.6192,79.6284,18127.0
2017-03-09 12:30:00,86.81,86.82,86.78,86.81,19541.0,79.6192,79.6284,79.5917,79.6192,19541.0
2017-03-09 12:40:00,86.82,86.84,86.79,86.82,64651.0,79.6284,79.6467,79.6009,79.6284,64651.0
2017-03-09 12:50:00,86.83,86.83,86.8,86.82,32986.0,79.6376,79.6376,79.6101,79.6284,32986.0
2017-03-09 13:00:00,86.82,86.85,86.81,86.84,19367.0,79.6284,79.6559,79.6192,79.6467,19367.0
2017-03-09 13:10:00,86.85,86.86,86.83,86.85,15019.0,79.6559,79.6651,79.6376,79.6559,15019.0
2017-03-09 13:20:00,86.87,86.87,86.8,86.8,13391.0,79.6743,79.6743,79.6101,79.6101,13391.0
2017-03-09 13:30:00,86.8,86.8,86.69,86.76,82864.0,79.6101,79.6101,79.5092,79.5734,82864.0
2017-03-09 13:40:00,86.77,86.81,86.76,86.76,32444.0,79.5825,79.6192,79.5734,79.5734,32444.0
2017-03-09 13:50:00,86.76,86.78,86.71,86.73,25576.0,79.5734,79.5917,79.5275,79.5459,25576.0
2017-03-09 14:00:00,86.73,86.73,86.59,86.64,58212.0,79.5459,79.5459,79.4174,79.4633,58212.0
2017-03-09 14:10:00,86.64,86.64,86.47,86.53,109826.0,79.4633,79.4633,79.3074,79.3624,109826.0
2017-03-09 14:20:00,86.53,86.59,86.52,86.56,60057.0,79.3624,79.4174,79.3532,79.3899,60057.0
2017-03-09 14:30:00,86.57,86.58,86.55,86.57,33583.0,79.3991,79.4083,79.3808,79.3991,33583.0
2017-03-09 14:40:00,86.56,86.62,86.51,86.6,65117.0,79.3899,79.445,79.3441,79.4266,65117.0
2017-03-09 14:50:00,86.61,86.65,86.6,86.65,138841.0,79.4358,79.4725,79.4266,79.4725,138841.0
2017-03-09 15:00:00,86.65,86.71,86.63,86.71,55176.0,79.4725,79.5275,79.4541,79.5275,55176.0
2017-03-09 15:10:00,86.71,86.74,86.65,86.74,50619.0,79.5275,79.555,79.4725,79.555,50619.0
2017-03-09 15:20:00,86.74,86.74,86.68,86.72,59243.0,79.555,79.555,79.5,79.5367,59243.0
2017-03-09 15:30:00,86.73,86.8,86.72,86.76,144545.0,79.5459,79.6101,79.5367,79.5734,144545.0
2017-03-09 15:40:00,86.75,86.81,86.75,86.77,118192.0,79.5642,79.6192,79.5642,79.5825,118192.0
2017-03-09 15:50:00,86.76,86.77,86.72,86.74,215528.0,79.5734,79.5825,79.5367,79.555,215528.0
2017-03-10 09:30:00,87.1,87.12,86.93,87.02,366981.0,79.8852,79.9035,79.7293,79.8118,366981.0
2017-03-10 09:40:00,87.02,87.06,86.93,86.99,279502.0,79.8118,79.8485,79.7293,79.7843,279502.0
2017-03-10 09:50:00,86.99,87.17,86.98,87.15,129801.0,79.7843,79.9494,79.7751,79.9311,129801.0
2017-03-10 10:00:00,87.16,87.18,87.08,87.13,86416.0,79.9402,79.9586,79.8669,79.9127,86416.0
2017-03-10 10:10:00,87.14,87.16,87.07,87.15,57921.0,79.9219,79.9402,79.8577,79.9311,57921.0
2017-03-10 10:20:00,87.14,87.16,87.12,87.12,30759.0,79.9219,79.9402,79.9035,79.9035,30759.0
2017-03-10 10:30:00,87.11,87.11,87.0,87.0,54504.0,79.8944,79.8944,79.7935,79.7935,54504.0
2017-03-10 10:40:00,87.01,87.02,86.88,86.89,137663.0,79.8027,79.8118,79.6834,79.6926,137663.0
2017-03-10 10:50:00,86.9,87.01,86.9,86.97,40649.0,79.7018,79.8027,79.7018,79.766,40649.0
2017-03-10 11:00:00,86.96,87.03,86.89,86.96,91754.0,79.7568,79.821,79.6926,79.7568,91754.0
2017-03-10 11:10:00,86.96,86.98,86.89,86.93,50455.0,79.7568,79.7751,79.6926,79.7293,50455.0
2017-03-10 11:20:00,86.94,87.08,86.93,87.06,25499.0,79.7385,79.8669,79.7293,79.8485,25499.0
2017-03-10 11:30:00,87.07,87.08,86.99,87.02,52833.0,79.8577,79.8669,79.7843,79.8118,52833.0
2017-03-10 11:40:00,87.01,87.02,86.93,86.98,51876.0,79.8027,79.8118,79.7293,79.7751,51876.0
2017-03-10 11:50:00,86.97,86.99,86.92,86.93,240989.0,79.766,79.7843,79.7201,79.7293,240989.0
2017-03-10 12:00:00,86.93,86.95,86.91,86.94,18358.0,79.7293,79.7476,79.7109,79.7385,18358.0
2017-03-10 12:10:00,86.94,86.97,86.92,86.92,17913.0,79.7385,79.766,79.7201,79.7201,17913.0
2017-03-10 12:20:00,86.92,86.94,86.9,86.92,27148.0,79.7201,79.7385,79.7018,79.7201,27148.0
2017-03-10 12:30:00,86.91,86.91,86.8,86.82,26649.0,79.7109,79.7109,79.6101,79.6284,26649.0
2017-03-10 12:40:00,86.82,86.83,86.78,86.78,26149.0,79.6284,79.6376,79.5917,79.5917,26149.0
2017-03-10 12:50:00,86.78,86.78,86.7,86.78,42243.0,79.5917,79.5917,79.5183,79.5917,42243.0
2017-03-10 13:00:00,86.78,86.79,86.67,86.72,60217.0,79.5917,79.6009,79.4908,79.5367,60217.0
2017-03-10 13:10:00,86.72,86.78,86.71,86.77,36357.0,79.5367,79.5917,79.5275,79.5825,36357.0
2017-03-10 13:20:00,86.78,86.81,86.76,86.77,16907.0,79.5917,79.6192,79.5734,79.5825,16907.0
2017-03-10 13:30:00,86.78,86.79,86.7,86.75,39176.0,79.5917,79.6009,79.5183,79.5642,39176.0
2017-03-10 13:40:00,86.75,86.83,86.74,86.8,52925.0,79.5642,79.6376,79.555,79.6101,52925.0
2017-03-10 13:50:00,86.8,86.83,86.79,86.81,28623.0,79.6101,79.6376,79.6009,79.6192,28623.0
2017-03-10 14:00:00,86.81,86.82,86.77,86.78,38491.0,79.6192,79.6284,79.5825,79.5917,38491.0
2017-03-10 14:10:00,86.79,86.84,86.78,86.84,39951.0,79.6009,79.6467,79.5917,79.6467,39951.0
2017-03-10 14:20:00,86.84,86.89,86.83,86.87,156828.0,79.6467,79.6926,79.6376,79.6743,156828.0
2017-03-10 14:30:00,86.88,86.88,86.82,86.85,24251.0,79.6834,79.6834,79.6284,79.6559,24251.0
2017-03-10 14:40:00,86.85,86.86,86.81,86.83,23119.0,79.6559,79.6651,79.6192,79.6376,23119.0
2017-03-10 14:50:00,86.82,86.83,86.79,86.82,31317.0,79.6284,79.6376,79.6009,79.6284,31317.0
2017-03-10 15:00:00,86.82,86.86,86.82,86.82,33916.0,79.6284,79.6651,79.6284,79.6284,33916.0
2017-03-10 15:10:00,86.83,86.86,86.82,86.83,69700.0,79.6376,79.6651,79.6284,79.6376,69700.0
2017-03-10 15:20:00,86.83,86.87,86.82,86.87,46739.0,79.6376,79.6743,79.6284,79.6743,46739.0
2017-03-10 15:30:00,86.87,86.89,86.84,86.84,72041.0,79.6743,79.6926,79.6467,79.6467,72041.0
2017-03-10 15:40:00,86.84,86.85,86.82,86.84,183284.0,79.6467,79.6559,79.6284,79.6467,183284.0
2017-03-10 15:50:00,86.83,86.89,86.81,86.87,388927.0,79.6376,79.6926,79.6192,79.6743,388927.0
2017-03-13 09:30:00,86.9,87.07,86.9,87.04,72726.0,79.7018,79.8577,79.7018,79.8302,72726.0
2017-03-13 09:40:00,87.04,87.05,86.93,86.96,82071.0,79.8302,79.8393,79.7293,79.7568,82071.0
2017-03-13 09:50:00,86.97,86.98,86.85,86.86,63047.0,79.766,79.7751,79.6559,79.6651,63047.0
2017-03-13 10:00:00,86.87,86.89,86.8,86.8,59208.0,79.6743,79.6926,79.6101,79.6101,59208.0
2017-03-13 10:10:00,86.8,86.95,86.8,86.89,74756.0,79.6101,79.7476,79.6101,79.6926,74756.0
2017-03-13 10:20:00,86.89,86.9,86.82,86.86,45737.0,79.6926,79.7018,79.6284,79.6651,45737.0
2017-03-13 10:30:00,86.86,86.92,86.84,86.89,45593.0,79.6651,79.7201,79.6467,79.6926,45593.0
2017-03-13 10:40:00,86.89,86.9,86.82,86.84,30297.0,79.6926,79.7018,79.6284,79.6467,30297.0
2017-03-13 10:50:00,86.84,86.89,86.82,86.87,30729.0,79.6467,79.6926,79.6284,79.6743,30729.0
2017-03-13 11:00:00,86.87,86.88,86.81,86.87,41571.0,79.6743,79.6834,79.6192,79.6743,41571.0
2017-03-13 11:10:00,86.87,86.9,86.85,86.87,71004.0,79.6743,79.7018,79.6559,79.6743,71004.0
2017-03-13 11:20:00,86.86,86.86,86.79,86.84,48317.0,79.6651,79.6651,79.6009,79.6467,48317.0
2017-03-13 11:30:00,86.84,86.92,86.82,86.91,95433.0,79.6467,79.7201,79.6284,79.7109,95433.0
2017-03-13 11:40:00,86.91,86.94,86.88,86.89,23942.0,79.7109,79.7385,79.6834,79.6926,23942.0
2017-03-13 11:50:00,86.88,86.99,86.87,86.99,32225.0,79.6834,79.7843,79.6743,79.7843,32225.0
2017-03-13 12:00:00,87.0,87.04,86.98,86.99,24743.0,79.7935,79.8302,79.7751,79.7843,24743.0
2017-03-13 12:10:00,86.98,87.0,86.94,86.96,47678.0,79.7751,79.7935,79.7385,79.7568,47678.0
2017-03-13 12:20:00,86.97,86.98,86.93,86.94,31825.0,79.766,79.7751,79.7293,79.7385,31825.0
2017-03-13 12:30:00,86.95,87.0,86.95,86.96,30058.0,79.7476,79.7935,79.7476,79.7568,30058.0
2017-03-13 12:40:00,86.96,87.01,86.94,87.0,35401.0,79.7568,79.8027,79.7385,79.7935,35401.0
2017-03-13 12:50:00,87.01,87.02,86.97,87.01,25063.0,79.8027,79.8118,79.766,79.8027,25063.0
2017-03-13 13:00:00,87.02,87.06,87.01,87.04,28794.0,79.8118,79.8485,79.8027,79.8302,28794.0
2017-03-13 13:10:00,87.04,87.04,86.99,86.99,31896.0,79.8302,79.8302,79.7843,79.7843,31896.0
2017-03-13 13:20:00,86.99,87.02,86.98,87.01,29755.0,79.7843,79.8118,79.7751,79.8027,29755.0
2017-03-13 13:30:00,87.0,87.01,86.96,86.98,32909.0,79.7935,79.8027,79.7568,79.7751,32909.0
2017-03-13 13:40:00,86.98,87.03,86.97,87.02,35962.0,79.7751,79.821,79.766,79.8118,35962.0
2017-03-13 13:50:00,87.02,87.04,87.01,87.03,34904.0,79.8118,79.8302,79.8027,79.821,34904.0
2017-03-13 14:00:00,87.02,87.04,86.97,86.98,83397.0,79.8118,79.8302,79.766,79.7751,83397.0
2017-03-13 14:10:00,86.98,87.01,86.95,86.99,29924.0,79.7751,79.8027,79.7476,79.7843,29924.0
2017-03-13 14:20:00,86.99,87.05,86.97,87.04,33039.0,79.7843,79.8393,79.766,79.8302,33039.0
2017-03-13 14:30:00,87.03,87.08,87.03,87.06,32953.0,79.821,79.8669,79.821,79.8485,32953.0
2017-03-13 14:40:00,87.06,87.08,87.02,87.03,63538.0,79.8485,79.8669,79.8118,79.821,63538.0
2017-03-13 14:50:00,87.04,87.06,87.02,87.05,50488.0,79.8302,79.8485,79.8118,79.8393,50488.0
2017-03-13 15:00:00,87.05,87.09,87.05,87.07,67130.0,79.8393,79.876,79.8393,79.8577,67130.0
2017-03-13 15:10:00,87.08,87.11,87.05,87.07,53456.0,79.8669,79.8944,79.8393,79.8577,53456.0
2017-03-13 15:20:00,87.07,87.08,87.05,87.07,85484.0,79.8577,79.8669,79.8393,79.8577,85484.0
2017-03-13 15:30:00,87.06,87.08,87.04,87.04,104019.0,79.8485,79.8669,79.8302,79.8302,104019.0
2017-03-13 15:40:00,87.04,87.1,87.03,87.08,194874.0,79.8302,79.8852,79.821,79.8669,194874.0
2017-03-13 15:50:00,87.07,87.09,87.02,87.06,298713.0,79.8577,79.876,79.8118,79.8485,298713.0
2017-03-14 09:30:00,86.99,87.15,86.97,87.14,249753.0,79.7843,79.9311,79.766,79.9219,249753.0
2017-03-14 09:40:00,87.13,87.16,87.04,87.06,133047.0,79.9127,79.9402,79.8302,79.8485,133047.0
2017-03-14 09:50:00,87.06,87.06,86.95,87.01,100560.0,79.8485,79.8485,79.7476,79.8027,100560.0
2017-03-14 10:00:00,87.01,87.01,86.92,86.93,44916.0,79.8027,79.8027,79.7201,79.7293,44916.0
2017-03-14 10:10:00,86.93,86.99,86.83,86.83,121775.0,79.7293,79.7843,79.6376,79.6376,121775.0
2017-03-14 10:20:00,86.82,86.85,86.8,86.81,59205.0,79.6284,79.6559,79.6101,79.6192,59205.0
2017-03-14 10:30:00,86.8,86.93,86.77,86.89,77439.0,79.6101,79.7293,79.5825,79.6926,77439.0
2017-03-14 10:40:00,86.87,86.87,86.79,86.86,53191.0,79.6743,79.6743,79.6009,79.6651,53191.0
2017-03-14 10:50:00,86.87,86.92,86.86,86.92,27217.0,79.6743,79.7201,79.6651,79.7201,27217.0
2017-03-14 11:00:00,86.92,86.94,86.9,86.91,25693.0,79.7201,79.7385,79.7018,79.7109,25693.0
2017-03-14 11:10:00,86.91,87.05,86.89,87.02,50563.0,79.7109,79.8393,79.6926,79.8118,50563.0
2017-03-14 11:20:00,87.02,87.09,87.0,87.08,41263.0,79.8118,79.876,79.7935,79.8669,41263.0
2017-03-14 11:30:00,87.09,87.13,87.07,87.09,24893.0,79.876,79.9127,79.8577,79.876,24893.0
2017-03-14 11:40:00,87.1,87.17,87.08,87.17,67125.0,79.8852,79.9494,79.8669,79.9494,67125.0
2017-03-14 11:50:00,87.16,87.2,87.14,87.14,91419.0,79.9402,79.9769,79.9219,79.9219,91419.0
2017-03-14 12:00:00,87.15,87.2,87.05,87.06,131010.0,79.9311,79.9769,79.8393,79.8485,131010.0
2017-03-14 12:10:00,87.06,87.06,86.99,87.0,100716.0,79.8485,79.8485,79.7843,79.7935,100716.0
2017-03-14 12:20:00,87.01,87.04,87.01,87.02,16269.0,79.8027,79.8302,79.8027,79.8118,16269.0
2017-03-14 12:30:00,87.02,87.05,86.99,87.02,52713.0,79.8118,79.8393,79.7843,79.8118,52713.0
2017-03-14 12:40:00,87.01,87.04,87.0,87.02,23533.0,79.8027,79.8302,79.7935,79.8118,23533.0
2017-03-14 12:50:00,87.03,87.03,86.98,87.0,19913.0,79.821,79.821,79.7751,79.7935,19913.0
2017-03-14 13:00:00,87.0,87.03,86.99,87.0,21821.0,79.7935,79.821,79.7843,79.7935,21821.0
2017-03-14 13:10:00,86.99,87.1,86.99,87.08,66162.0,79.7843,79.8852,79.7843,79.8669,66162.0
2017-03-14 13:20:00,87.08,87.09,87.05,87.06,54651.0,79.8669,79.876,79.8393,79.8485,54651.0
2017-03-14 13:30:00,87.06,87.07,87.03,87.05,76969.0,79.8485,79.8577,79.821,79.8393,76969.0
2017-03-14 13:40:00,87.04,87.05,87.0,87.02,82900.0,79.8302,79.8393,79.7935,79.8118,82900.0
2017-03-14 13:50:00,87.02,87.03,86.99,87.0,84874.0,79.8118,79.821,79.7843,79.7935,84874.0
2017-03-14 14:00:00,87.0,87.03,86.99,87.02,71709.0,79.7935,79.821,79.7843,79.8118,71709.0
2017-03-14 14:10:00,87.02,87.02,86.94,86.96,177759.0,79.8118,79.8118,79.7385,79.7568,177759.0
2017-03-14 14:20:00,86.97,87.02,86.95,87.0,63726.0,79.766,79.8118,79.7476,79.7935,63726.0
2017-03-14 14:30:00,87.0,87.05,86.99,87.04,75533.0,79.7935,79.8393,79.7843,79.8302,75533.0
2017-03-14 14:40:00,87.03,87.04,86.99,87.01,92964.0,79.821,79.8302,79.7843,79.8027,92964.0
2017-03-14 14:50:00,87.01,87.01,86.96,87.0,105463.0,79.8027,79.8027,79.7568,79.7935,105463.0
2017-03-14 15:00:00,86.99,87.07,86.99,87.06,133831.0,79.7843,79.8577,79.7843,79.8485,133831.0
2017-03-14 15:10:00,87.06,87.08,87.05,87.07,140693.0,79.8485,79.8669,79.8393,79.8577,140693.0
2017-03-14 15:20:00,87.07,87.08,87.05,87.07,48166.0,79.8577,79.8669,79.8393,79.8577,48166.0
2017-03-14 15:30:00,87.08,87.09,87.06,87.07,53292.0,79.8669,79.876,79.8485,79.8577,53292.0
2017-03-14 15:40:00,87.06,87.08,87.04,87.07,72009.0,79.8485,79.8669,79.8302,79.8577,72009.0
2017-03-14 15:50:00,87.07,87.09,87.02,87.05,679285.0,79.8577,79.876,79.8118,79.8393,679285.0
2017-03-15 09:30:00,87.23,87.29,87.07,87.08,100004.0,80.0044,80.0595,79.8577,79.8669,100004.0
2017-03-15 09:40:00,87.07,87.18,87.04,87.15,72931.0,79.8577,79.9586,79.8302,79.9311,72931.0
2017-03-15 09:50:00,87.15,87.17,87.1,87.14,30502.0,79.9311,79.9494,79.8852,79.9219,30502.0
2017-03-15 10:00:00,87.15,87.18,87.12,87.15,31795.0,79.9311,79.9586,79.9035,79.9311,31795.0
2017-03-15 10:10:00,87.16,87.18,87.1,87.11,34177.0,79.9402,79.9586,79.8852,79.8944,34177.0
2017-03-15 10:20:00,87.1,87.18,87.08,87.17,38089.0,79.8852,79.9586,79.8669,79.9494,38089.0
2017-03-15 10:30:00,87.18,87.18,87.05,87.05,125998.0,79.9586,79.9586,79.8393,79.8393,125998.0
2017-03-15 10:40:00,87.05,87.06,86.98,86.99,38966.0,79.8393,79.8485,79.7751,79.7843,38966.0
2017-03-15 10:50:00,86.98,87.02,86.95,87.01,34510.0,79.7751,79.8118,79.7476,79.8027,34510.0
2017-03-15 11:00:00,87.01,87.05,87.0,87.01,27090.0,79.8027,79.8393,79.7935,79.8027,27090.0
2017-03-15 11:10:00,87.02,87.04,87.0,87.03,93242.0,79.8118,79.8302,79.7935,79.821,93242.0
2017-03-15 11:20:00,87.03,87.07,87.0,87.05,31486.0,79.821,79.8577,79.7935,79.8393,31486.0
2017-03-15 11:30:00,87.05,87.07,87.01,87.06,30824.0,79.8393,79.8577,79.8027,79.8485,30824.0
2017-03-15 11:40:00,87.06,87.08,87.02,87.03,16467.0,79.8485,79.8669,79.8118,79.821,16467.0
2017-03-15 11:50:00,87.03,87.07,87.02,87.06,20736.0,79.821,79.8577,79.8118,79.8485,20736.0
2017-03-15 12:00:00,87.05,87.12,87.05,87.11,13227.0,79.8393,79.9035,79.8393,79.8944,13227.0
2017-03-15 12:10:00,87.09,87.1,87.07,87.07,10812.0,79.876,79.8852,79.8577,79.8577,10812.0
2017-03-15 12:20:00,87.07,87.11,87.07,87.1,13156.0,79.8577,79.8944,79.8577,79.8852,13156.0
2017-03-15 12:30:00,87.1,87.18,87.08,87.16,53335.0,79.8852,79.9586,79.8669,79.9402,53335.0
2017-03-15 12:40:00,87.16,87.19,87.14,87.16,35639.0,79.9402,79.9677,79.9219,79.9402,35639.0
2017-03-15 12:50:00,87.17,87.19,87.15,87.17,22276.0,79.9494,79.9677,79.9311,79.9494,22276.0
2017-03-15 13:00:00,87.16,87.19,87.13,87.14,33633.0,79.9402,79.9677,79.9127,79.9219,33633.0
2017-03-15 13:10:00,87.14,87.15,87.07,87.09,26768.0,79.9219,79.9311,79.8577,79.876,26768.0
2017-03-15 13:20:00,87.08,87.11,87.08,87.09,32383.0,79.8669,79.8944,79.8669,79.876,32383.0
2017-03-15 13:30:00,87.09,87.12,87.06,87.11,31822.0,79.876,79.9035,79.8485,79.8944,31822.0
2017-03-15 13:40:00,87.11,87.14,87.09,87.11,48595.0,79.8944,79.9219,79.876,79.8944,48595.0
2017-03-15 13:50:00,87.11,87.11,87.06,87.11,50545.0,79.8944,79.8944,79.8485,79.8944,50545.0
2017-03-15 14:00:00,87.13,87.48,87.11,87.33,491072.0,79.9127,80.2337,79.8944,80.0962,491072.0
2017-03-15 14:10:00,87.34,87.39,87.25,87.27,148552.0,80.1053,80.1512,80.0228,80.0411,148552.0
2017-03-15 14:20:00,87.28,87.39,87.28,87.31,44547.0,80.0503,80.1512,80.0503,80.0778,44547.0
2017-03-15 14:30:00,87.31,87.33,87.21,87.33,93634.0,80.0778,80.0962,79.9861,80.0962,93634.0
2017-03-15 14:40:00,87.33,87.51,87.3,87.47,113261.0,80.0962,80.2612,80.0686,80.2246,113261.0
2017-03-15 14:50:00,87.48,87.48,87.39,87.44,92173.0,80.2337,80.2337,80.1512,80.197,92173.0
2017-03-15 15:00:00,87.45,87.53,87.43,87.53,124865.0,80.2062,80.2796,80.1879,80.2796,124865.0
2017-03-15 15:10:00,87.53,87.62,87.49,87.55,64343.0,80.2796,80.3621,80.2429,80.2979,64343.0
2017-03-15 15:20:00,87.55,87.58,87.52,87.58,83305.0,80.2979,80.3254,80.2704,80.3254,83305.0
2017-03-15 15:30:00,87.58,87.69,87.57,87.66,149790.0,80.3254,80.4263,80.3163,80.3988,149790.0
2017-03-15 15:40:00,87.65,87.65,87.48,87.5,203699.0,80.3896,80.3896,80.2337,80.2521,203699.0
2017-03-15 15:50:00,87.51,87.6,87.47,87.5,576408.0,80.2612,80.3438,80.2246,80.2521,576408.0
2017-03-16 09:30:00,87.58,87.7,87.48,87.61,155128.0,80.3254,80.4355,80.2337,80.353,155128.0
2017-03-16 09:40:00,87.59,87.68,87.54,87.67,127078.0,80.3346,80.4172,80.2888,80.408,127078.0
2017-03-16 09:50:00,87.68,87.75,87.63,87.66,374411.0,80.4172,80.4814,80.3713,80.3988,374411.0
2017-03-16 10:00:00,87.67,87.75,87.66,87.69,91653.0,80.408,80.4814,80.3988,80.4263,91653.0
2017-03-16 10:10:00,87.69,87.7,87.56,87.63,106820.0,80.4263,80.4355,80.3071,80.3713,106820.0
2017-03-16 10:20:00,87.63,87.67,87.59,87.66,231189.0,80.3713,80.408,80.3346,80.3988,231189.0
2017-03-16 10:30:00,87.66,87.71,87.65,87.66,52767.0,80.3988,80.4447,80.3896,80.3988,52767.0
2017-03-16 10:40:00,87.66,87.67,87.6,87.64,65425.0,80.3988,80.408,80.3438,80.3805,65425.0
2017-03-16 10:50:00,87.64,87.66,87.53,87.55,101272.0,80.3805,80.3988,80.2796,80.2979,101272.0
2017-03-16 11:00:00,87.55,87.56,87.41,87.49,148508.0,80.2979,80.3071,80.1695,80.2429,148508.0
2017-03-16 11:10:00,87.5,87.54,87.47,87.48,40037.0,80.2521,80.2888,80.2246,80.2337,40037.0
2017-03-16 11:20:00,87.48,87.49,87.41,87.43,40316.0,80.2337,80.2429,80.1695,80.1879,40316.0
2017-03-16 11:30:00,87.43,87.48,87.42,87.46,41061.0,80.1879,80.2337,80.1787,80.2154,41061.0
2017-03-16 11:40:00,87.46,87.53,87.46,87.51,24248.0,80.2154,80.2796,80.2154,80.2612,24248.0
2017-03-16 11:50:00,87.51,87.53,87.49,87.53,19352.0,80.2612,80.2796,80.2429,80.2796,19352.0
2017-03-16 12:00:00,87.53,87.57,87.51,87.55,33785.0,80.2796,80.3163,80.2612,80.2979,33785.0
2017-03-16 12:10:00,87.55,87.61,87.54,87.61,56197.0,80.2979,80.353,80.2888,80.353,56197.0
2017-03-16 12:20:00,87.61,87.65,87.58,87.65,29654.0,80.353,80.3896,80.3254,80.3896,29654.0
2017-03-16 12:30:00,87.65,87.65,87.61,87.62,31155.0,80.3896,80.3896,80.353,80.3621,31155.0
2017-03-16 12:40:00,87.62,87.67,87.61,87.62,32773.0,80.3621,80.408,80.353,80.3621,32773.0
2017-03-16 12:50:00,87.62,87.63,87.6,87.6,38251.0,80.3621,80.3713,80.3438,80.3438,38251.0
2017-03-16 13:00:00,87.59,87.6,87.55,87.55,90895.0,80.3346,80.3438,80.2979,80.2979,90895.0
2017-03-16 13:10:00,87.55,87.57,87.5,87.5,33330.0,80.2979,80.3163,80.2521,80.2521,33330.0
2017-03-16 13:20:00,87.51,87.55,87.5,87.53,24640.0,80.2612,80.2979,80.2521,80.2796,24640.0
2017-03-16 13:30:00,87.53,87.61,87.52,87.59,50024.0,80.2796,80.353,80.2704,80.3346,50024.0
2017-03-16 13:40:00,87.58,87.62,87.56,87.61,40876.0,80.3254,80.3621,80.3071,80.353,40876.0
2017-03-16 13:50:00,87.62,87.63,87.56,87.56,22739.0,80.3621,80.3713,80.3071,80.3071,22739.0
2017-03-16 14:00:00,87.55,87.59,87.55,87.58,12703.0,80.2979,80.3346,80.2979,80.3254,12703.0
2017-03-16 14:10:00,87.57,87.61,87.57,87.61,16307.0,80.3163,80.353,80.3163,80.353,16307.0
2017-03-16 14:20:00,87.61,87.62,87.58,87.61,21423.0,80.353,80.3621,80.3254,80.353,21423.0
2017-03-16 14:30:00,87.61,87.63,87.59,87.62,42980.0,80.353,80.3713,80.3346,80.3621,42980.0
2017-03-16 14:40:00,87.62,87.63,87.47,87.53,67493.0,80.3621,80.3713,80.2246,80.2796,67493.0
2017-03-16 14:50:00,87.53,87.53,87.47,87.5,38611.0,80.2796,80.2796,80.2246,80.2521,38611.0
2017-03-16 15:00:00,87.51,87.52,87.46,87.5,44167.0,80.2612,80.2704,80.2154,80.2521,44167.0
2017-03-16 15:10:00,87.5,87.56,87.5,87.54,33043.0,80.2521,80.3071,80.2521,80.2888,33043.0
2017-03-16 15:20:00,87.55,87.61,87.53,87.55,95680.0,80.2979,80.353,80.2796,80.2979,95680.0
2017-03-16 15:30:00,87.55,87.58,87.51,87.56,102107.0,80.2979,80.3254,80.2612,80.3071,102107.0
2017-03-16 15:40:00,87.56,87.59,87.52,87.52,283634.0,80.3071,80.3346,80.2704,80.2704,283634.0
2017-03-16 15:50:00,87.53,87.56,87.49,87.54,1247635.0,80.2796,80.3071,80.2429,80.2888,1247635.0
2017-03-17 09:30:00,87.35,87.53,87.35,87.43,165955.0,80.3534,80.519,80.3534,80.427,165955.0
2017-03-17 09:40:00,87.43,87.45,87.32,87.35,145044.0,80.427,80.4454,80.3258,80.3534,145044.0
2017-03-17 09:50:00,87.35,87.37,87.3,87.32,64327.0,80.3534,80.3718,80.3074,80.3258,64327.0
2017-03-17 10:00:00,87.31,87.34,87.25,87.33,85544.0,80.3166,80.3442,80.2614,80.335,85544.0
2017-03-17 10:10:00,87.32,87.32,87.21,87.24,137732.0,80.3258,80.3258,80.2246,80.2522,137732.0
2017-03-17 10:20:00,87.24,87.27,87.2,87.27,45998.0,80.2522,80.2798,80.2154,80.2798,45998.0
2017-03-17 10:30:00,87.26,87.29,87.23,87.26,59150.0,80.2706,80.2982,80.243,80.2706,59150.0
2017-03-17 10:40:00,87.27,87.3,87.23,87.29,44562.0,80.2798,80.3074,80.243,80.2982,44562.0
2017-03-17 10:50:00,87.29,87.32,87.21,87.22,73218.0,80.2982,80.3258,80.2246,80.2338,73218.0
2017-03-17 11:00:00,87.22,87.23,87.14,87.16,121899.0,80.2338,80.243,80.1602,80.1786,121899.0
2017-03-17 11:10:00,87.16,87.23,87.16,87.22,86931.0,80.1786,80.243,80.1786,80.2338,86931.0
2017-03-17 11:20:00,87.22,87.23,87.16,87.19,97206.0,80.2338,80.243,80.1786,80.2062,97206.0
2017-03-17 11:30:00,87.2,87.22,87.1,87.12,25898.0,80.2154,80.2338,80.1234,80.1418,25898.0
2017-03-17 11:40:00,87.13,87.2,87.13,87.17,26367.0,80.151,80.2154,80.151,80.1878,26367.0
2017-03-17 11:50:00,87.18,87.22,87.18,87.22,45423.0,80.197,80.2338,80.197,80.2338,45423.0
2017-03-17 12:00:00,87.21,87.29,87.2,87.28,77684.0,80.2246,80.2982,80.2154,80.289,77684.0
2017-03-17 12:10:00,87.27,87.28,87.23,87.25,58311.0,80.2798,80.289,80.243,80.2614,58311.0
2017-03-17 12:20:00,87.26,87.28,87.24,87.26,82856.0,80.2706,80.289,80.2522,80.2706,82856.0
2017-03-17 12:30:00,87.25,87.3,87.24,87.28,72521.0,80.2614,80.3074,80.2522,80.289,72521.0
2017-03-17 12:40:00,87.29,87.29,87.24,87.28,66217.0,80.2982,80.2982,80.2522,80.289,66217.0
2017-03-17 12:50:00,87.27,87.31,87.26,87.3,26461.0,80.2798,80.3166,80.2706,80.3074,26461.0
2017-03-17 13:00:00,87.29,87.33,87.29,87.32,49839.0,80.2982,80.335,80.2982,80.3258,49839.0
2017-03-17 13:10:00,87.33,87.38,87.33,87.37,20163.0,80.335,80.381,80.335,80.3718,20163.0
2017-03-17 13:20:00,87.36,87.38,87.33,87.37,17106.0,80.3626,80.381,80.335,80.3718,17106.0
2017-03-17 13:30:00,87.37,87.37,87.33,87.34,25556.0,80.3718,80.3718,80.335,80.3442,25556.0
2017-03-17 13:40:00,87.34,87.35,87.32,87.33,42557.0,80.3442,80.3534,80.3258,80.335,42557.0
2017-03-17 13:50:00,87.33,87.35,87.32,87.34,21045.0,80.335,80.3534,80.3258,80.3442,21045.0
2017-03-17 14:00:00,87.34,87.39,87.34,87.37,27078.0,80.3442,80.3902,80.3442,80.3718,27078.0
2017-03-17 14:10:00,87.38,87.41,87.36,87.41,56888.0,80.381,80.4086,80.3626,80.4086,56888.0
2017-03-17 14:20:00,87.41,87.42,87.36,87.36,28070.0,80.4086,80.4178,80.3626,80.3626,28070.0
2017-03-17 14:30:00,87.37,87.39,87.35,87.36,30925.0,80.3718,80.3902,80.3534,80.3626,30925.0
2017-03-17 14:40:00,87.35,87.38,87.35,87.36,38854.0,80.3534,80.381,80.3534,80.3626,38854.0
2017-03-17 14:50:00,87.36,87.37,87.35,87.36,59526.0,80.3626,80.3718,80.3534,80.3626,59526.0
2017-03-17 15:00:00,87.36,87.39,87.35,87.38,115714.0,80.3626,80.3902,80.3534,80.381,115714.0
2017-03-17 15:10:00,87.38,87.4,87.34,87.38,113762.0,80.381,80.3994,80.3442,80.381,113762.0
2017-03-17 15:20:00,87.38,87.39,87.34,87.37,166279.0,80.381,80.3902,80.3442,80.3718,166279.0
2017-03-17 15:30:00,87.37,87.37,87.27,87.33,231187.0,80.3718,80.3718,80.2798,80.335,231187.0
2017-03-17 15:40:00,87.33,87.35,87.31,87.35,259501.0,80.335,80.3534,80.3166,80.3534,259501.0
2017-03-17 15:50:00,87.35,87.44,87.34,87.35,1086460.0,80.3534,80.4362,80.3442,80.3534,1086460.0
2017-03-20 09:30:00,87.43,87.44,87.22,87.27,165643.0,80.427,80.4362,80.2338,80.2798,165643.0
2017-03-20 09:40:00,87.27,87.29,87.23,87.28,53669.0,80.2798,80.2982,80.243,80.289,53669.0
2017-03-20 09:50:00,87.28,87.42,87.27,87.33,50964.0,80.289,80.4178,80.2798,80.335,50964.0
2017-03-20 10:00:00,87.32,87.4,87.32,87.38,31748.0,80.3258,80.3994,80.3258,80.381,31748.0
2017-03-20 10:10:00,87.39,87.44,87.32,87.44,49973.0,80.3902,80.4362,80.3258,80.4362,49973.0
2017-03-20 10:20:00,87.43,87.45,87.39,87.39,52280.0,80.427,80.4454,80.3902,80.3902,52280.0
2017-03-20 10:30:00,87.39,87.39,87.29,87.33,34081.0,80.3902,80.3902,80.2982,80.335,34081.0
2017-03-20 10:40:00,87.32,87.39,87.32,87.37,21303.0,80.3258,80.3902,80.3258,80.3718,21303.0
2017-03-20 10:50:00,87.37,87.38,87.34,87.37,42939.0,80.3718,80.381,80.3442,80.3718,42939.0
2017-03-20 11:00:00,87.37,87.39,87.3,87.34,73518.0,80.3718,80.3902,80.3074,80.3442,73518.0
2017-03-20 11:10:00,87.34,87.38,87.31,87.37,43857.0,80.3442,80.381,80.3166,80.3718,43857.0
2017-03-20 11:20:00,87.37,87.39,87.31,87.32,54465.0,80.3718,80.3902,80.3166,80.3258,54465.0
2017-03-20 11:30:00,87.31,87.34,87.29,87.33,39106.0,80.3166,80.3442,80.2982,80.335,39106.0
2017-03-20 11:40:00,87.32,87.33,87.3,87.31,16498.0,80.3258,80.335,80.3074,80.3166,16498.0
2017-03-20 11:50:00,87.31,87.36,87.3,87.35,42672.0,80.3166,80.3626,80.3074,80.3534,42672.0
2017-03-20 12:00:00,87.34,87.35,87.29,87.3,78928.0,80.3442,80.3534,80.2982,80.3074,78928.0
2017-03-20 12:10:00,87.3,87.33,87.25,87.26,49160.0,80.3074,80.335,80.2614,80.2706,49160.0
2017-03-20 12:20:00,87.27,87.33,87.26,87.31,19157.0,80.2798,80.335,80.2706,80.3166,19157.0
2017-03-20 12:30:00,87.31,87.31,87.24,87.25,26969.0,80.3166,80.3166,80.2522,80.2614,26969.0
2017-03-20 12:40:00,87.26,87.33,87.25,87.27,60310.0,80.2706,80.335,80.2614,80.2798,60310.0
2017-03-20 12:50:00,87.27,87.31,87.26,87.31,12692.0,80.2798,80.3166,80.2706,80.3166,12692.0
2017-03-20 13:00:00,87.31,87.32,87.27,87.29,20570.0,80.3166,80.3258,80.2798,80.2982,20570.0
2017-03-20 13:10:00,87.29,87.29,87.25,87.26,54727.0,80.2982,80.2982,80.2614,80.2706,54727.0
2017-03-20 13:20:00,87.26,87.26,87.2,87.21,26215.0,80.2706,80.2706,80.2154,80.2246,26215.0
2017-03-20 13:30:00,87.2,87.24,87.16,87.17,25234.0,80.2154,80.2522,80.1786,80.1878,25234.0
2017-03-20 13:40:00,87.16,87.16,87.05,87.07,28462.0,80.1786,80.1786,80.0775,80.0959,28462.0
2017-03-20 13:50:00,87.07,87.09,87.05,87.09,18564.0,80.0959,80.1142,80.0775,80.1142,18564.0
2017-03-20 14:00:00,87.1,87.12,87.06,87.12,19326.0,80.1234,80.1418,80.0867,80.1418,19326.0
2017-03-20 14:10:00,87.12,87.17,87.1,87.17,13253.0,80.1418,80.1878,80.1234,80.1878,13253.0
2017-03-20 14:20:00,87.17,87.17,87.14,87.14,21216.0,80.1878,80.1878,80.1602,80.1602,21216.0
2017-03-20 14:30:00,87.14,87.19,87.04,87.07,42095.0,80.1602,80.2062,80.0683,80.0959,42095.0
2017-03-20 14:40:00,87.06,87.1,87.0,87.02,49853.0,80.0867,80.1234,80.0315,80.0499,49853.0
2017-03-20 14:50:00,87.02,87.08,86.98,87.06,349001.0,80.0499,80.1051,80.0131,80.0867,349001.0
2017-03-20 15:00:00,87.06,87.08,87.04,87.05,59663.0,80.0867,80.1051,80.0683,80.0775,59663.0
2017-03-20 15:10:00,87.05,87.15,87.04,87.14,210719.0,80.0775,80.1694,80.0683,80.1602,210719.0
2017-03-20 15:20:00,87.14,87.19,87.13,87.17,120808.0,80.1602,80.2062,80.151,80.1878,120808.0
2017-03-20 15:30:00,87.17,87.19,87.16,87.17,94102.0,80.1878,80.2062,80.1786,80.1878,94102.0
2017-03-20 15:40:00,87.17,87.19,87.15,87.17,100765.0,80.1878,80.2062,80.1694,80.1878,100765.0
2017-03-20 15:50:00,87.18,87.2,87.14,87.15,249435.0,80.197,80.2154,80.1602,80.1694,249435.0
2017-03-21 09:30:00,87.36,87.49,87.29,87.34,210069.0,80.3626,80.4822,80.2982,80.3442,210069.0
2017-03-21 09:40:00,87.37,87.39,87.28,87.32,96664.0,80.3718,80.3902,80.289,80.3258,96664.0
2017-03-21 09:50:00,87.3,87.36,87.29,87.33,80476.0,80.3074,80.3626,80.2982,80.335,80476.0
2017-03-21 10:00:00,87.33,87.34,87.15,87.17,108754.0,80.335,80.3442,80.1694,80.1878,108754.0
2017-03-21 10:10:00,87.17,87.19,86.97,87.02,125635.0,80.1878,80.2062,80.0039,80.0499,125635.0
2017-03-21 10:20:00,87.01,87.01,86.77,86.79,151680.0,80.0407,80.0407,79.8199,79.8383,151680.0
2017-03-21 10:30:00,86.78,86.86,86.74,86.86,109571.0,79.8291,79.9027,79.7923,79.9027,109571.0
2017-03-21 10:40:00,86.85,86.89,86.75,86.8,60999.0,79.8935,79.9303,79.8015,79.8475,60999.0
2017-03-21 10:50:00,86.79,86.8,86.5,86.59,141595.0,79.8383,79.8475,79.5715,79.6543,141595.0
2017-03-21 11:00:00,86.59,86.6,86.45,86.49,113210.0,79.6543,79.6635,79.5255,79.5623,113210.0
2017-03-21 11:10:00,86.5,86.55,86.21,86.24,292416.0,79.5715,79.6175,79.3047,79.3323,292416.0
2017-03-21 11:20:00,86.23,86.38,86.2,86.33,153849.0,79.3231,79.4611,79.2955,79.4151,153849.0
2017-03-21 11:30:00,86.33,86.35,86.13,86.19,284625.0,79.4151,79.4335,79.2311,79.2863,284625.0
2017-03-21 11:40:00,86.18,86.31,86.12,86.29,170882.0,79.2771,79.3967,79.2219,79.3783,170882.0
2017-03-21 11:50:00,86.29,86.43,86.27,86.43,43543.0,79.3783,79.5071,79.3599,79.5071,43543.0
2017-03-21 12:00:00,86.44,86.62,86.39,86.57,118648.0,79.5163,79.6819,79.4703,79.6359,118648.0
2017-03-21 12:10:00,86.58,86.58,86.45,86.47,40726.0,79.6451,79.6451,79.5255,79.5439,40726.0
2017-03-21 12:20:00,86.48,86.55,86.41,86.51,78543.0,79.5531,79.6175,79.4887,79.5807,78543.0
2017-03-21 12:30:00,86.5,86.55,86.44,86.47,44359.0,79.5715,79.6175,79.5163,79.5439,44359.0
2017-03-21 12:40:00,86.47,86.47,86.33,86.35,59440.0,79.5439,79.5439,79.4151,79.4335,59440.0
2017-03-21 12:50:00,86.34,86.45,86.3,86.38,47734.0,79.4243,79.5255,79.3875,79.4611,47734.0
2017-03-21 13:00:00,86.37,86.43,86.33,86.34,25904.0,79.4519,79.5071,79.4151,79.4243,25904.0
2017-03-21 13:10:00,86.34,86.38,86.26,86.32,52933.0,79.4243,79.4611,79.3507,79.4059,52933.0
2017-03-21 13:20:00,86.33,86.35,86.2,86.34,43777.0,79.4151,79.4335,79.2955,79.4243,43777.0
2017-03-21 13:30:00,86.35,86.37,86.25,86.28,112921.0,79.4335,79.4519,79.3415,79.3691,112921.0
2017-03-21 13:40:00,86.28,86.3,86.17,86.21,52268.0,79.3691,79.3875,79.2679,79.3047,52268.0
2017-03-21 13:50:00,86.21,86.22,86.07,86.09,82107.0,79.3047,79.3139,79.1759,79.1943,82107.0
2017-03-21 14:00:00,86.09,86.23,86.06,86.23,59332.0,79.1943,79.3231,79.1668,79.3231,59332.0
2017-03-21 14:10:00,86.22,86.38,86.19,86.38,36051.0,79.3139,79.4611,79.2863,79.4611,36051.0
2017-03-21 14:20:00,86.37,86.37,86.27,86.31,20486.0,79.4519,79.4519,79.3599,79.3967,20486.0
2017-03-21 14:30:00,86.31,86.44,86.3,86.38,44924.0,79.3967,79.5163,79.3875,79.4611,44924.0
2017-03-21 14:40:00,86.38,86.38,86.21,86.27,94011.0,79.4611,79.4611,79.3047,79.3599,94011.0
2017-03-21 14:50:00,86.27,86.38,86.21,86.35,54374.0,79.3599,79.4611,79.3047,79.4335,54374.0
2017-03-21 15:00:00,86.34,86.38,86.29,86.32,99189.0,79.4243,79.4611,79.3783,79.4059,99189.0
2017-03-21 15:10:00,86.32,86.37,86.28,86.34,86685.0,79.4059,79.4519,79.3691,79.4243,86685.0
2017-03-21 15:20:00,86.33,86.36,86.27,86.34,74632.0,79.4151,79.4427,79.3599,79.4243,74632.0
2017-03-21 15:30:00,86.34,86.34,86.18,86.18,175202.0,79.4243,79.4243,79.2771,79.2771,175202.0
2017-03-21 15:40:00,86.17,86.21,86.04,86.07,155768.0,79.2679,79.3047,79.1484,79.1759,155768.0
2017-03-21 15:50:00,86.07,86.1,85.99,86.07,408100.0,79.1759,79.2035,79.1024,79.1759,408100.0
2017-03-22 09:30:00,85.98,85.98,85.67,85.79,212396.0,79.0932,79.0932,78.808,78.9184,212396.0
2017-03-22 09:40:00,85.82,86.03,85.8,85.98,282133.0,78.946,79.1392,78.9276,79.0932,282133.0
2017-03-22 09:50:00,86.0,86.01,85.73,85.73,95106.0,79.1116,79.1208,78.8632,78.8632,95106.0
2017-03-22 10:00:00,85.75,85.85,85.71,85.81,231242.0,78.8816,78.9736,78.8448,78.9368,231242.0
2017-03-22 10:10:00,85.82,85.82,85.68,85.71,111823.0,78.946,78.946,78.8172,78.8448,111823.0
2017-03-22 10:20:00,85.7,85.79,85.7,85.75,45138.0,78.8356,78.9184,78.8356,78.8816,45138.0
2017-03-22 10:30:00,85.74,86.05,85.65,86.01,153280.0,78.8724,79.1576,78.7896,79.1208,153280.0
2017-03-22 10:40:00,86.02,86.07,85.87,85.87,58932.0,79.13,79.1759,78.992,78.992,58932.0
2017-03-22 10:50:00,85.87,86.0,85.83,86.0,69552.0,78.992,79.1116,78.9552,79.1116,69552.0
2017-03-22 11:00:00,86.0,86.0,85.89,85.93,71939.0,79.1116,79.1116,79.0104,79.0472,71939.0
2017-03-22 11:10:00,85.93,86.19,85.86,86.16,348759.0,79.0472,79.2863,78.9828,79.2587,348759.0
2017-03-22 11:20:00,86.16,86.25,86.14,86.17,64014.0,79.2587,79.3415,79.2403,79.2679,64014.0
2017-03-22 11:30:00,86.17,86.17,86.09,86.16,24437.0,79.2679,79.2679,79.1943,79.2587,24437.0
2017-03-22 11:40:00,86.17,86.23,86.13,86.15,30281.0,79.2679,79.3231,79.2311,79.2495,30281.0
2017-03-22 11:50:00,86.15,86.17,86.1,86.17,27025.0,79.2495,79.2679,79.2035,79.2679,27025.0
2017-03-22 12:00:00,86.17,86.2,86.14,86.15,22056.0,79.2679,79.2955,79.2403,79.2495,22056.0
2017-03-22 12:10:00,86.16,86.16,86.01,86.03,561029.0,79.2587,79.2587,79.1208,79.1392,561029.0
2017-03-22 12:20:00,86.03,86.05,86.0,86.02,200231.0,79.1392,79.1576,79.1116,79.13,200231.0
2017-03-22 12:30:00,86.01,86.08,86.0,86.01,137495.0,79.1208,79.1851,79.1116,79.1208,137495.0
2017-03-22 12:40:00,86.01,86.03,85.95,85.98,108363.0,79.1208,79.1392,79.0656,79.0932,108363.0
2017-03-22 12:50:00,85.98,86.02,85.94,86.01,32315.0,79.0932,79.13,79.0564,79.1208,32315.0
2017-03-22 13:00:00,85.99,86.0,85.85,85.91,123173.0,79.1024,79.1116,78.9736,79.0288,123173.0
2017-03-22 13:10:00,85.9,86.04,85.88,86.02,32768.0,79.0196,79.1484,79.0012,79.13,32768.0
2017-03-22 13:20:00,86.01,86.06,85.96,86.0,43774.0,79.1208,79.1668,79.0748,79.1116,43774.0
2017-03-22 13:30:00,86.0,86.1,86.0,86.1,57693.0,79.1116,79.2035,79.1116,79.2035,57693.0
2017-03-22 13:40:00,86.11,86.11,85.95,85.98,139029.0,79.2127,79.2127,79.0656,79.0932,139029.0
2017-03-22 13:50:00,85.99,85.99,85.88,85.88,21179.0,79.1024,79.1024,79.0012,79.0012,21179.0
2017-03-22 14:00:00,85.89,85.99,85.88,85.94,161800.0,79.0104,79.1024,79.0012,79.0564,161800.0
2017-03-22 14:10:00,85.94,86.02,85.93,85.94,51430.0,79.0564,79.13,79.0472,79.0564,51430.0
2017-03-22 14:20:00,85.94,85.97,85.89,85.91,7923.0,79.0564,79.084,79.0104,79.0288,7923.0
2017-03-22 14:30:00,85.91,86.03,85.91,86.03,19018.0,79.0288,79.1392,79.0288,79.1392,19018.0
2017-03-22 14:40:00,86.03,86.06,85.98,86.04,19892.0,79.1392,79.1668,79.0932,79.1484,19892.0
2017-03-22 14:50:00,86.05,86.08,86.03,86.05,43274.0,79.1576,79.1851,79.1392,79.1576,43274.0
2017-03-22 15:00:00,86.05,86.08,86.04,86.06,39755.0,79.1576,79.1851,79.1484,79.1668,39755.0
2017-03-22 15:10:00,86.06,86.16,86.05,86.16,92235.0,79.1668,79.2587,79.1576,79.2587,92235.0
2017-03-22 15:20:00,86.16,86.27,86.16,86.17,32638.0,79.2587,79.3599,79.2587,79.2679,32638.0
2017-03-22 15:30:00,86.17,86.19,86.11,86.12,86332.0,79.2679,79.2863,79.2127,79.2219,86332.0
2017-03-22 15:40:00,86.13,86.2,86.12,86.19,124747.0,79.2311,79.2955,79.2219,79.2863,124747.0
2017-03-22 15:50:00,86.19,86.25,86.17,86.18,960261.0,79.2863,79.3415,79.2679,79.2771,960261.0
2017-03-23 09:30:00,86.3,86.4,86.1,86.3,248900.0,79.3875,79.4795,79.2035,79.3875,248900.0
2017-03-23 09:40:00,86.31,86.38,86.22,86.32,120422.0,79.3967,79.4611,79.3139,79.4059,120422.0
2017-03-23 09:50:00,86.32,86.35,86.23,86.31,165179.0,79.4059,79.4335,79.3231,79.3967,165179.0
2017-03-23 10:00:00,86.31,86.39,86.25,86.29,63331.0,79.3967,79.4703,79.3415,79.3783,63331.0
2017-03-23 10:10:00,86.28,86.28,86.16,86.2,47502.0,79.3691,79.3691,79.2587,79.2955,47502.0
2017-03-23 10:20:00,86.19,86.3,86.19,86.23,78774.0,79.2863,79.3875,79.2863,79.3231,78774.0
2017-03-23 10:30:00,86.23,86.34,86.21,86.34,39694.0,79.3231,79.4243,79.3047,79.4243,39694.0
2017-03-23 10:40:00,86.35,86.42,86.35,86.37,30365.0,79.4335,79.4979,79.4335,79.4519,30365.0
2017-03-23 10:50:00,86.37,86.5,86.37,86.48,33904.0,79.4519,79.5715,79.4519,79.5531,33904.0
2017-03-23 11:00:00,86.47,86.64,86.47,86.64,160528.0,79.5439,79.7003,79.5439,79.7003,160528.0
2017-03-23 11:10:00,86.64,86.7,86.62,86.63,91215.0,79.7003,79.7555,79.6819,79.6911,91215.0
2017-03-23 11:20:00,86.63,86.63,86.56,86.63,49258.0,79.6911,79.6911,79.6267,79.6911,49258.0
2017-03-23 11:30:00,86.63,86.64,86.55,86.63,32108.0,79.6911,79.7003,79.6175,79.6911,32108.0
2017-03-23 11:40:00,86.62,86.62,86.54,86.56,53638.0,79.6819,79.6819,79.6083,79.6267,53638.0
2017-03-23 11:50:00,86.57,86.58,86.53,86.55,30673.0,79.6359,79.6451,79.5991,79.6175,30673.0
2017-03-23 12:00:00,86.54,86.63,86.54,86.57,27291.0,79.6083,79.6911,79.6083,79.6359,27291.0
2017-03-23 12:10:00,86.58,86.65,86.57,86.61,41836.0,79.6451,79.7095,79.6359,79.6727,41836.0
2017-03-23 12:20:00,86.62,86.65,86.61,86.65,25926.0,79.6819,79.7095,79.6727,79.7095,25926.0
2017-03-23 12:30:00,86.65,86.69,86.62,86.68,33940.0,79.7095,79.7463,79.6819,79.7371,33940.0
2017-03-23 12:40:00,86.67,86.75,86.67,86.72,32846.0,79.7279,79.8015,79.7279,79.7739,32846.0
2017-03-23 12:50:00,86.72,86.8,86.72,86.78,79805.0,79.7739,79.8475,79.7739,79.8291,79805.0
2017-03-23 13:00:00,86.78,86.79,86.48,86.48,101594.0,79.8291,79.8383,79.5531,79.5531,101594.0
2017-03-23 13:10:00,86.48,86.53,86.42,86.48,195943.0,79.5531,79.5991,79.4979,79.5531,195943.0
2017-03-23 13:20:00,86.5,86.55,86.39,86.4,29528.0,79.5715,79.6175,79.4703,79.4795,29528.0
2017-03-23 13:30:00,86.39,86.52,86.38,86.45,117964.0,79.4703,79.5899,79.4611,79.5255,117964.0
2017-03-23 13:40:00,86.45,86.55,86.43,86.55,38403.0,79.5255,79.6175,79.5071,79.6175,38403.0
2017-03-23 13:50:00,86.55,86.61,86.53,86.53,15265.0,79.6175,79.6727,79.5991,79.5991,15265.0
2017-03-23 14:00:00,86.52,86.59,86.48,86.58,18897.0,79.5899,79.6543,79.5531,79.6451,18897.0
2017-03-23 14:10:00,86.57,86.57,86.53,86.54,25706.0,79.6359,79.6359,79.5991,79.6083,25706.0
2017-03-23 14:20:00,86.55,86.55,86.51,86.51,21375.0,79.6175,79.6175,79.5807,79.5807,21375.0
2017-03-23 14:30:00,86.5,86.54,86.45,86.52,50812.0,79.5715,79.6083,79.5255,79.5899,50812.0
2017-03-23 14:40:00,86.52,86.58,86.51,86.55,26281.0,79.5899,79.6451,79.5807,79.6175,26281.0
2017-03-23 14:50:00,86.55,86.6,86.5,86.5,53859.0,79.6175,79.6635,79.5715,79.5715,53859.0
2017-03-23 15:00:00,86.49,86.5,86.43,86.47,83438.0,79.5623,79.5715,79.5071,79.5439,83438.0
2017-03-23 15:10:00,86.47,86.48,86.33,86.36,253662.0,79.5439,79.5531,79.4151,79.4427,253662.0
2017-03-23 15:20:00,86.37,86.46,86.29,86.29,131769.0,79.4519,79.5347,79.3783,79.3783,131769.0
2017-03-23 15:30:00,86.31,86.33,86.18,86.3,93726.0,79.3967,79.4151,79.2771,79.3875,93726.0
2017-03-23 15:40:00,86.3,86.35,86.23,86.35,120787.0,79.3875,79.4335,79.3231,79.4335,120787.0
2017-03-23 15:50:00,86.35,86.43,86.24,86.36,514442.0,79.4335,79.5071,79.3323,79.4427,514442.0
2017-03-24 09:30:00,86.44,86.56,86.4,86.48,97579.0,79.5163,79.6267,79.4795,79.5531,97579.0
2017-03-24 09:40:00,86.49,86.64,86.49,86.64,62220.0,79.5623,79.7003,79.5623,79.7003,62220.0
2017-03-24 09:50:00,86.65,86.68,86.61,86.63,23166.0,79.7095,79.7371,79.6727,79.6911,23166.0
2017-03-24 10:00:00,86.62,86.65,86.59,86.64,30922.0,79.6819,79.7095,79.6543,79.7003,30922.0
2017-03-24 10:10:00,86.65,86.71,86.6,86.68,25536.0,79.7095,79.7647,79.6635,79.7371,25536.0
2017-03-24 10:20:00,86.69,86.7,86.61,86.67,37154.0,79.7463,79.7555,79.6727,79.7279,37154.0
2017-03-24 10:30:00,86.67,86.73,86.64,86.67,38510.0,79.7279,79.7831,79.7003,79.7279,38510.0
2017-03-24 10:40:00,86.68,86.75,86.67,86.72,28979.0,79.7371,79.8015,79.7279,79.7739,28979.0
2017-03-24 10:50:00,86.74,86.79,86.72,86.79,54306.0,79.7923,79.8383,79.7739,79.8383,54306.0
2017-03-24 11:00:00,86.81,86.83,86.76,86.78,40913.0,79.8567,79.8751,79.8107,79.8291,40913.0
2017-03-24 11:10:00,86.78,86.8,86.74,86.76,32193.0,79.8291,79.8475,79.7923,79.8107,32193.0
2017-03-24 11:20:00,86.74,86.75,86.69,86.72,28023.0,79.7923,79.8015,79.7463,79.7739,28023.0
2017-03-24 11:30:00,86.73,86.77,86.72,86.73,22524.0,79.7831,79.8199,79.7739,79.7831,22524.0
2017-03-24 11:40:00,86.74,86.78,86.72,86.78,18256.0,79.7923,79.8291,79.7739,79.8291,18256.0
2017-03-24 11:50:00,86.78,86.8,86.76,86.8,18094.0,79.8291,79.8475,79.8107,79.8475,18094.0
2017-03-24 12:00:00,86.8,86.84,86.79,86.82,26013.0,79.8475,79.8843,79.8383,79.8659,26013.0
2017-03-24 12:10:00,86.83,86.84,86.62,86.64,132742.0,79.8751,79.8843,79.6819,79.7003,132742.0
2017-03-24 12:20:00,86.64,86.78,86.58,86.75,109827.0,79.7003,79.8291,79.6451,79.8015,109827.0
2017-03-24 12:30:00,86.76,86.8,86.68,86.75,25273.0,79.8107,79.8475,79.7371,79.8015,25273.0
2017-03-24 12:40:00,86.74,86.78,86.73,86.76,36837.0,79.7923,79.8291,79.7831,79.8107,36837.0
2017-03-24 12:50:00,86.77,86.77,86.66,86.7,95972.0,79.8199,79.8199,79.7187,79.7555,95972.0
2017-03-24 13:00:00,86.7,86.72,86.61,86.64,108964.0,79.7555,79.7739,79.6727,79.7003,108964.0
2017-03-24 13:10:00,86.64,86.68,86.6,86.67,31090.0,79.7003,79.7371,79.6635,79.7279,31090.0
2017-03-24 13:20:00,86.66,86.75,86.66,86.73,81633.0,79.7187,79.8015,79.7187,79.7831,81633.0
2017-03-24 13:30:00,86.72,86.75,86.67,86.67,37051.0,79.7739,79.8015,79.7279,79.7279,37051.0
2017-03-24 13:40:00,86.66,86.69,86.64,86.66,28810.0,79.7187,79.7463,79.7003,79.7187,28810.0
2017-03-24 13:50:00,86.66,86.66,86.51,86.54,41790.0,79.7187,79.7187,79.5807,79.6083,41790.0
2017-03-24 14:00:00,86.55,86.59,86.55,86.56,38519.0,79.6175,79.6543,79.6175,79.6267,38519.0
2017-03-24 14:10:00,86.56,86.6,86.55,86.6,12433.0,79.6267,79.6635,79.6175,79.6635,12433.0
2017-03-24 14:20:00,86.6,86.62,86.52,86.53,69615.0,79.6635,79.6819,79.5899,79.5991,69615.0
2017-03-24 14:30:00,86.53,86.56,86.47,86.49,26570.0,79.5991,79.6267,79.5439,79.5623,26570.0
2017-03-24 14:40:00,86.48,86.49,86.38,86.41,53806.0,79.5531,79.5623,79.4611,79.4887,53806.0
2017-03-24 14:50:00,86.41,86.42,86.33,86.34,43307.0,79.4887,79.4979,79.4151,79.4243,43307.0
2017-03-24 15:00:00,86.35,86.36,86.23,86.29,102222.0,79.4335,79.4427,79.3231,79.3783,102222.0
2017-03-24 15:10:00,86.29,86.31,86.19,86.27,60594.0,79.3783,79.3967,79.2863,79.3599,60594.0
2017-03-24 15:20:00,86.27,86.4,86.26,86.39,43352.0,79.3599,79.4795,79.3507,79.4703,43352.0
2017-03-24 15:30:00,86.39,86.66,86.3,86.66,413497.0,79.4703,79.7187,79.3875,79.7187,413497.0
2017-03-24 15:40:00,86.66,86.74,86.44,86.51,428611.0,79.7187,79.7923,79.5163,79.5807,428611.0
2017-03-24 15:50:00,86.5,86.63,86.48,86.52,468125.0,79.5715,79.6911,79.5531,79.5899,468125.0
2017-03-27 09:30:00,86.04,86.05,85.75,85.86,306158.0,79.1484,79.1576,78.8816,78.9828,306158.0
2017-03-27 09:40:00,85.86,86.03,85.71,86.01,405043.0,78.9828,79.1392,78.8448,79.1208,405043.0
2017-03-27 09:50:00,86.02,86.19,86.01,86.12,97807.0,79.13,79.2863,79.1208,79.2219,97807.0
2017-03-27 10:00:00,86.11,86.15,86.0,86.09,89814.0,79.2127,79.2495,79.1116,79.1943,89814.0
2017-03-27 10:10:00,86.09,86.2,86.08,86.11,94157.0,79.1943,79.2955,79.1851,79.2127,94157.0
2017-03-27 10:20:00,86.11,86.19,86.06,86.12,86457.0,79.2127,79.2863,79.1668,79.2219,86457.0
2017-03-27 10:30:00,86.13,86.22,86.13,86.17,106599.0,79.2311,79.3139,79.2311,79.2679,106599.0
2017-03-27 10:40:00,86.17,86.27,86.15,86.22,81312.0,79.2679,79.3599,79.2495,79.3139,81312.0
2017-03-27 10:50:00,86.22,86.28,86.19,86.26,47910.0,79.3139,79.3691,79.2863,79.3507,47910.0
2017-03-27 11:00:00,86.27,86.27,86.2,86.21,65873.0,79.3599,79.3599,79.2955,79.3047,65873.0
2017-03-27 11:10:00,86.2,86.26,86.19,86.25,71758.0,79.2955,79.3507,79.2863,79.3415,71758.0
2017-03-27 11:20:00,86.25,86.4,86.24,86.4,100994.0,79.3415,79.4795,79.3323,79.4795,100994.0
2017-03-27 11:30:00,86.4,86.48,86.39,86.47,135538.0,79.4795,79.5531,79.4703,79.5439,135538.0
2017-03-27 11:40:00,86.47,86.52,86.42,86.42,57034.0,79.5439,79.5899,79.4979,79.4979,57034.0
2017-03-27 11:50:00,86.42,86.44,86.34,86.44,46494.0,79.4979,79.5163,79.4243,79.5163,46494.0
2017-03-27 12:00:00,86.44,86.5,86.4,86.48,50667.0,79.5163,79.5715,79.4795,79.5531,50667.0
2017-03-27 12:10:00,86.49,86.5,86.42,86.47,41909.0,79.5623,79.5715,79.4979,79.5439,41909.0
2017-03-27 12:20:00,86.47,86.48,86.43,86.44,36881.0,79.5439,79.5531,79.5071,79.5163,36881.0
2017-03-27 12:30:00,86.44,86.49,86.41,86.42,56164.0,79.5163,79.5623,79.4887,79.4979,56164.0
2017-03-27 12:40:00,86.43,86.47,86.42,86.46,68154.0,79.5071,79.5439,79.4979,79.5347,68154.0
2017-03-27 12:50:00,86.45,86.56,86.45,86.55,92506.0,79.5255,79.6267,79.5255,79.6175,92506.0
2017-03-27 13:00:00,86.55,86.68,86.55,86.64,28751.0,79.6175,79.7371,79.6175,79.7003,28751.0
2017-03-27 13:10:00,86.64,86.65,86.55,86.56,53192.0,79.7003,79.7095,79.6175,79.6267,53192.0
2017-03-27 13:20:00,86.56,86.6,86.53,86.56,36388.0,79.6267,79.6635,79.5991,79.6267,36388.0
2017-03-27 13:30:00,86.56,86.56,86.45,86.46,50428.0,79.6267,79.6267,79.5255,79.5347,50428.0
2017-03-27 13:40:00,86.46,86.52,86.43,86.44,47948.0,79.5347,79.5899,79.5071,79.5163,47948.0
2017-03-27 13:50:00,86.44,86.47,86.41,86.42,46113.0,79.5163,79.5439,79.4887,79.4979,46113.0
2017-03-27 14:00:00,86.42,86.52,86.41,86.51,71793.0,79.4979,79.5899,79.4887,79.5807,71793.0
2017-03-27 14:10:00,86.5,86.5,86.35,86.38,123010.0,79.5715,79.5715,79.4335,79.4611,123010.0
2017-03-27 14:20:00,86.37,86.42,86.34,86.41,74561.0,79.4519,79.4979,79.4243,79.4887,74561.0
2017-03-27 14:30:00,86.41,86.43,86.36,86.36,40537.0,79.4887,79.5071,79.4427,79.4427,40537.0
2017-03-27 14:40:00,86.36,86.46,86.35,86.44,85533.0,79.4427,79.5347,79.4335,79.5163,85533.0
2017-03-27 14:50:00,86.44,86.51,86.4,86.5,83241.0,79.5163,79.5807,79.4795,79.5715,83241.0
2017-03-27 15:00:00,86.5,86.56,86.48,86.52,69231.0,79.5715,79.6267,79.5531,79.5899,69231.0
2017-03-27 15:10:00,86.52,86.59,86.51,86.57,61782.0,79.5899,79.6543,79.5807,79.6359,61782.0
2017-03-27 15:20:00,86.57,86.58,86.52,86.54,50482.0,79.6359,79.6451,79.5899,79.6083,50482.0
2017-03-27 15:30:00,86.54,86.61,86.5,86.6,87494.0,79.6083,79.6727,79.5715,79.6635,87494.0
2017-03-27 15:40:00,86.61,86.63,86.56,86.56,160638.0,79.6727,79.6911,79.6267,79.6267,160638.0
2017-03-27 15:50:00,86.56,86.58,86.49,86.52,327585.0,79.6267,79.6451,79.5623,79.5899,327585.0
2017-03-28 09:30:00,86.52,86.76,86.37,86.69,112332.0,79.5899,79.8107,79.4519,79.7463,112332.0
2017-03-28 09:40:00,86.68,86.73,86.57,86.61,239854.0,79.7371,79.7831,79.6359,79.6727,239854.0
2017-03-28 09:50:00,86.61,86.62,86.5,86.57,90610.0,79.6727,79.6819,79.5715,79.6359,90610.0
2017-03-28 10:00:00,86.58,86.77,86.57,86.71,150665.0,79.6451,79.8199,79.6359,79.7647,150665.0
2017-03-28 10:10:00,86.71,86.77,86.66,86.69,32140.0,79.7647,79.8199,79.7187,79.7463,32140.0
2017-03-28 10:20:00,86.68,86.68,86.55,86.65,191371.0,79.7371,79.7371,79.6175,79.7095,191371.0
2017-03-28 10:30:00,86.66,86.69,86.57,86.58,37871.0,79.7187,79.7463,79.6359,79.6451,37871.0
2017-03-28 10:40:00,86.59,86.68,86.58,86.66,77009.0,79.6543,79.7371,79.6451,79.7187,77009.0
2017-03-28 10:50:00,86.66,86.71,86.63,86.69,47222.0,79.7187,79.7647,79.6911,79.7463,47222.0
2017-03-28 11:00:00,86.69,86.85,86.69,86.84,93299.0,79.7463,79.8935,79.7463,79.8843,93299.0
2017-03-28 11:10:00,86.85,86.96,86.85,86.91,52099.0,79.8935,79.9947,79.8935,79.9487,52099.0
2017-03-28 11:20:00,86.91,86.96,86.88,86.91,25982.0,79.9487,79.9947,79.9211,79.9487,25982.0
2017-03-28 11:30:00,86.9,86.93,86.88,86.92,30428.0,79.9395,79.9671,79.9211,79.9579,30428.0
2017-03-28 11:40:00,86.92,87.01,86.92,87.01,78558.0,79.9579,80.0407,79.9579,80.0407,78558.0
2017-03-28 11:50:00,87.01,87.06,86.99,87.0,54468.0,80.0407,80.0867,80.0223,80.0315,54468.0
2017-03-28 12:00:00,86.99,87.06,86.99,87.04,24094.0,80.0223,80.0867,80.0223,80.0683,24094.0
2017-03-28 12:10:00,87.04,87.09,87.01,87.02,41983.0,80.0683,80.1142,80.0407,80.0499,41983.0
2017-03-28 12:20:00,87.01,87.03,87.0,87.02,19304.0,80.0407,80.0591,80.0315,80.0499,19304.0
2017-03-28 12:30:00,87.03,87.04,86.99,87.02,18031.0,80.0591,80.0683,80.0223,80.0499,18031.0
2017-03-28 12:40:00,87.03,87.03,86.98,86.99,38637.0,80.0591,80.0591,80.0131,80.0223,38637.0
2017-03-28 12:50:00,86.99,87.09,86.99,87.09,47592.0,80.0223,80.1142,80.0223,80.1142,47592.0
2017-03-28 13:00:00,87.09,87.12,87.08,87.09,53702.0,80.1142,80.1418,80.1051,80.1142,53702.0
2017-03-28 13:10:00,87.1,87.16,87.08,87.16,69157.0,80.1234,80.1786,80.1051,80.1786,69157.0
2017-03-28 13:20:00,87.16,87.17,87.12,87.14,55874.0,80.1786,80.1878,80.1418,80.1602,55874.0
2017-03-28 13:30:00,87.14,87.15,87.12,87.14,56503.0,80.1602,80.1694,80.1418,80.1602,56503.0
2017-03-28 13:40:00,87.15,87.23,87.14,87.2,53872.0,80.1694,80.243,80.1602,80.2154,53872.0
2017-03-28 13:50:00,87.2,87.31,87.2,87.3,70307.0,80.2154,80.3166,80.2154,80.3074,70307.0
2017-03-28 14:00:00,87.31,87.31,87.25,87.28,31755.0,80.3166,80.3166,80.2614,80.289,31755.0
2017-03-28 14:10:00,87.29,87.34,87.29,87.3,59446.0,80.2982,80.3442,80.2982,80.3074,59446.0
2017-03-28 14:20:00,87.31,87.36,87.3,87.34,43576.0,80.3166,80.3626,80.3074,80.3442,43576.0
2017-03-28 14:30:00,87.34,87.34,87.26,87.33,47554.0,80.3442,80.3442,80.2706,80.335,47554.0
2017-03-28 14:40:00,87.33,87.38,87.3,87.31,81516.0,80.335,80.381,80.3074,80.3166,81516.0
2017-03-28 14:50:00,87.32,87.34,87.27,87.27,92259.0,80.3258,80.3442,80.2798,80.2798,92259.0
2017-03-28 15:00:00,87.27,87.35,87.26,87.32,65800.0,80.2798,80.3534,80.2706,80.3258,65800.0
2017-03-28 15:10:00,87.31,87.32,87.25,87.26,49380.0,80.3166,80.3258,80.2614,80.2706,49380.0
2017-03-28 15:20:00,87.25,87.31,87.23,87.3,86386.0,80.2614,80.3166,80.243,80.3074,86386.0
2017-03-28 15:30:00,87.3,87.31,87.25,87.3,120843.0,80.3074,80.3166,80.2614,80.3074,120843.0
2017-03-28 15:40:00,87.3,87.33,87.21,87.22,236154.0,80.3074,80.335,80.2246,80.2338,236154.0
2017-03-28 15:50:00,87.22,87.28,87.17,87.18,538149.0,80.2338,80.289,80.1878,80.197,538149.0
2017-03-29 09:30:00,87.19,87.25,87.1,87.17,159689.0,80.2062,80.2614,80.1234,80.1878,159689.0
2017-03-29 09:40:00,87.17,87.34,87.16,87.28,108148.0,80.1878,80.3442,80.1786,80.289,108148.0
2017-03-29 09:50:00,87.28,87.44,87.25,87.44,93821.0,80.289,80.4362,80.2614,80.4362,93821.0
2017-03-29 10:00:00,87.45,87.47,87.4,87.43,92387.0,80.4454,80.4638,80.3994,80.427,92387.0
2017-03-29 10:10:00,87.45,87.53,87.43,87.52,46682.0,80.4454,80.519,80.427,80.5098,46682.0
2017-03-29 10:20:00,87.53,87.58,87.51,87.57,24591.0,80.519,80.565,80.5006,80.5558,24591.0
2017-03-29 10:30:00,87.58,87.72,87.57,87.64,86383.0,80.565,80.6938,80.5558,80.6202,86383.0
2017-03-29 10:40:00,87.65,87.69,87.61,87.62,78093.0,80.6294,80.6662,80.5926,80.6018,78093.0
2017-03-29 10:50:00,87.63,87.63,87.56,87.59,28523.0,80.611,80.611,80.5466,80.5742,28523.0
2017-03-29 11:00:00,87.59,87.61,87.49,87.54,505606.0,80.5742,80.5926,80.4822,80.5282,505606.0
2017-03-29 11:10:00,87.55,87.63,87.55,87.57,81059.0,80.5374,80.611,80.5374,80.5558,81059.0
2017-03-29 11:20:00,87.58,87.6,87.5,87.51,184402.0,80.565,80.5834,80.4914,80.5006,184402.0
2017-03-29 11:30:00,87.52,87.52,87.4,87.4,101938.0,80.5098,80.5098,80.3994,80.3994,101938.0
2017-03-29 11:40:00,87.4,87.45,87.38,87.45,81416.0,80.3994,80.4454,80.381,80.4454,81416.0
2017-03-29 11:50:00,87.45,87.45,87.39,87.45,71507.0,80.4454,80.4454,80.3902,80.4454,71507.0
2017-03-29 12:00:00,87.45,87.51,87.44,87.48,27113.0,80.4454,80.5006,80.4362,80.473,27113.0
2017-03-29 12:10:00,87.48,87.57,87.47,87.56,20118.0,80.473,80.5558,80.4638,80.5466,20118.0
2017-03-29 12:20:00,87.56,87.58,87.51,87.53,22130.0,80.5466,80.565,80.5006,80.519,22130.0
2017-03-29 12:30:00,87.53,87.54,87.49,87.5,24663.0,80.519,80.5282,80.4822,80.4914,24663.0
2017-03-29 12:40:00,87.49,87.5,87.43,87.45,33043.0,80.4822,80.4914,80.427,80.4454,33043.0
2017-03-29 12:50:00,87.45,87.47,87.39,87.44,39434.0,80.4454,80.4638,80.3902,80.4362,39434.0
2017-03-29 13:00:00,87.43,87.51,87.43,87.46,95184.0,80.427,80.5006,80.427,80.4546,95184.0
2017-03-29 13:10:00,87.46,87.52,87.44,87.48,127742.0,80.4546,80.5098,80.4362,80.473,127742.0
2017-03-29 13:20:00,87.5,87.55,87.5,87.54,29809.0,80.4914,80.5374,80.4914,80.5282,29809.0
2017-03-29 13:30:00,87.55,87.56,87.51,87.55,80983.0,80.5374,80.5466,80.5006,80.5374,80983.0
2017-03-29 13:40:00,87.54,87.62,87.53,87.62,446484.0,80.5282,80.6018,80.519,80.6018,446484.0
2017-03-29 13:50:00,87.61,87.67,87.61,87.66,173785.0,80.5926,80.6478,80.5926,80.6386,173785.0
2017-03-29 14:00:00,87.65,87.65,87.58,87.61,98184.0,80.6294,80.6294,80.565,80.5926,98184.0
2017-03-29 14:10:00,87.61,87.69,87.6,87.69,78286.0,80.5926,80.6662,80.5834,80.6662,78286.0
2017-03-29 14:20:00,87.69,87.75,87.69,87.74,47583.0,80.6662,80.7214,80.6662,80.7122,47583.0
2017-03-29 14:30:00,87.74,87.74,87.69,87.73,104157.0,80.7122,80.7122,80.6662,80.703,104157.0
2017-03-29 14:40:00,87.74,87.74,87.7,87.71,49290.0,80.7122,80.7122,80.6754,80.6846,49290.0
2017-03-29 14:50:00,87.71,87.76,87.7,87.73,78479.0,80.6846,80.7306,80.6754,80.703,78479.0
2017-03-29 15:00:00,87.73,87.75,87.68,87.75,63487.0,80.703,80.7214,80.657,80.7214,63487.0
2017-03-29 15:10:00,87.74,87.75,87.68,87.7,46663.0,80.7122,80.7214,80.657,80.6754,46663.0
2017-03-29 15:20:00,87.7,87.75,87.7,87.72,25528.0,80.6754,80.7214,80.6754,80.6938,25528.0
2017-03-29 15:30:00,87.72,87.77,87.71,87.74,180434.0,80.6938,80.7398,80.6846,80.7122,180434.0
2017-03-29 15:40:00,87.73,87.74,87.68,87.7,104593.0,80.703,80.7122,80.657,80.6754,104593.0
2017-03-29 15:50:00,87.7,87.71,87.64,87.68,319773.0,80.6754,80.6846,80.6202,80.657,319773.0
2017-03-30 09:30:00,87.55,87.7,87.47,87.56,199780.0,80.5374,80.6754,80.4638,80.5466,199780.0
2017-03-30 09:40:00,87.56,87.75,87.53,87.72,77391.0,80.5466,80.7214,80.519,80.6938,77391.0
2017-03-30 09:50:00,87.72,87.72,87.59,87.67,73442.0,80.6938,80.6938,80.5742,80.6478,73442.0
2017-03-30 10:00:00,87.67,87.77,87.67,87.68,81542.0,80.6478,80.7398,80.6478,80.657,81542.0
2017-03-30 10:10:00,87.69,87.72,87.63,87.72,41845.0,80.6662,80.6938,80.611,80.6938,41845.0
2017-03-30 10:20:00,87.72,87.72,87.65,87.67,22454.0,80.6938,80.6938,80.6294,80.6478,22454.0
2017-03-30 10:30:00,87.68,87.79,87.63,87.76,139339.0,80.657,80.7582,80.611,80.7306,139339.0
2017-03-30 10:40:00,87.77,87.82,87.74,87.79,46934.0,80.7398,80.7858,80.7122,80.7582,46934.0
2017-03-30 10:50:00,87.8,87.87,87.77,87.85,59343.0,80.7674,80.8318,80.7398,80.8134,59343.0
2017-03-30 11:00:00,87.85,87.9,87.83,87.86,26421.0,80.8134,80.8594,80.795,80.8226,26421.0
2017-03-30 11:10:00,87.86,87.86,87.81,87.83,29996.0,80.8226,80.8226,80.7766,80.795,29996.0
2017-03-30 11:20:00,87.84,87.84,87.77,87.79,45465.0,80.8042,80.8042,80.7398,80.7582,45465.0
2017-03-30 11:30:00,87.79,87.82,87.75,87.75,104148.0,80.7582,80.7858,80.7214,80.7214,104148.0
2017-03-30 11:40:00,87.75,87.77,87.69,87.73,51401.0,80.7214,80.7398,80.6662,80.703,51401.0
2017-03-30 11:50:00,87.73,87.74,87.64,87.64,42608.0,80.703,80.7122,80.6202,80.6202,42608.0
2017-03-30 12:00:00,87.65,87.7,87.63,87.69,32060.0,80.6294,80.6754,80.611,80.6662,32060.0
2017-03-30 12:10:00,87.69,87.72,87.68,87.71,28648.0,80.6662,80.6938,80.657,80.6846,28648.0
2017-03-30 12:20:00,87.72,87.72,87.67,87.7,36590.0,80.6938,80.6938,80.6478,80.6754,36590.0
2017-03-30 12:30:00,87.7,87.71,87.59,87.6,37156.0,80.6754,80.6846,80.5742,80.5834,37156.0
2017-03-30 12:40:00,87.6,87.64,87.57,87.61,38240.0,80.5834,80.6202,80.5558,80.5926,38240.0
2017-03-30 12:50:00,87.62,87.64,87.58,87.64,24748.0,80.6018,80.6202,80.565,80.6202,24748.0
2017-03-30 13:00:00,87.63,87.68,87.63,87.68,30491.0,80.611,80.657,80.611,80.657,30491.0
2017-03-30 13:10:00,87.67,87.75,87.67,87.74,33380.0,80.6478,80.7214,80.6478,80.7122,33380.0
2017-03-30 13:20:00,87.73,87.77,87.72,87.75,48794.0,80.703,80.7398,80.6938,80.7214,48794.0
2017-03-30 13:30:00,87.75,87.79,87.73,87.79,37988.0,80.7214,80.7582,80.703,80.7582,37988.0
2017-03-30 13:40:00,87.79,87.8,87.76,87.79,60659.0,80.7582,80.7674,80.7306,80.7582,60659.0
2017-03-30 13:50:00,87.78,87.79,87.74,87.75,41613.0,80.749,80.7582,80.7122,80.7214,41613.0
2017-03-30 14:00:00,87.75,87.77,87.72,87.77,117505.0,80.7214,80.7398,80.6938,80.7398,117505.0
2017-03-30 14:10:00,87.76,87.84,87.76,87.81,71384.0,80.7306,80.8042,80.7306,80.7766,71384.0
2017-03-30 14:20:00,87.81,87.83,87.8,87.81,43833.0,80.7766,80.795,80.7674,80.7766,43833.0
2017-03-30 14:30:00,87.81,87.83,87.79,87.81,24364.0,80.7766,80.795,80.7582,80.7766,24364.0
2017-03-30 14:40:00,87.81,87.81,87.78,87.81,32944.0,80.7766,80.7766,80.749,80.7766,32944.0
2017-03-30 14:50:00,87.81,87.83,87.75,87.79,126994.0,80.7766,80.795,80.7214,80.7582,126994.0
2017-03-30 15:00:00,87.8,87.87,87.79,87.86,47665.0,80.7674,80.8318,80.7582,80.8226,47665.0
2017-03-30 15:10:00,87.86,87.87,87.83,87.86,32705.0,80.8226,80.8318,80.795,80.8226,32705.0
2017-03-30 15:20:00,87.86,87.9,87.85,87.88,36373.0,80.8226,80.8594,80.8134,80.841,36373.0
2017-03-30 15:30:00,87.89,87.9,87.87,87.88,156797.0,80.8502,80.8594,80.8318,80.841,156797.0
2017-03-30 15:40:00,87.88,87.89,87.85,87.87,96271.0,80.841,80.8502,80.8134,80.8318,96271.0
2017-03-30 15:50:00,87.87,87.95,87.84,87.92,1022305.0,80.8318,80.9054,80.8042,80.8778,1022305.0
2017-03-31 09:30:00,87.8,87.92,87.77,87.89,145806.0,80.7674,80.8778,80.7398,80.8502,145806.0
2017-03-31 09:40:00,87.9,88.0,87.88,87.96,66187.0,80.8594,80.9514,80.841,80.9146,66187.0
2017-03-31 09:50:00,87.95,88.03,87.94,87.99,36708.0,80.9054,80.979,80.8962,80.9422,36708.0
2017-03-31 10:00:00,87.98,88.09,87.98,88.06,58296.0,80.933,81.0342,80.933,81.0066,58296.0
2017-03-31 10:10:00,88.06,88.06,87.98,87.99,53635.0,81.0066,81.0066,80.933,80.9422,53635.0
2017-03-31 10:20:00,87.98,88.01,87.93,87.95,66944.0,80.933,80.9606,80.887,80.9054,66944.0
2017-03-31 10:30:00,87.95,88.1,87.95,88.09,56971.0,80.9054,81.0434,80.9054,81.0342,56971.0
2017-03-31 10:40:00,88.08,88.15,88.08,88.15,64613.0,81.025,81.0893,81.025,81.0893,64613.0
2017-03-31 10:50:00,88.15,88.15,88.08,88.08,26302.0,81.0893,81.0893,81.025,81.025,26302.0
2017-03-31 11:00:00,88.07,88.13,88.06,88.13,29381.0,81.0158,81.0709,81.0066,81.0709,29381.0
2017-03-31 11:10:00,88.13,88.15,88.1,88.12,18424.0,81.0709,81.0893,81.0434,81.0617,18424.0
2017-03-31 11:20:00,88.12,88.14,88.09,88.11,25310.0,81.0617,81.0801,81.0342,81.0525,25310.0
2017-03-31 11:30:00,88.11,88.12,88.05,88.06,42332.0,81.0525,81.0617,80.9974,81.0066,42332.0
2017-03-31 11:40:00,88.07,88.12,88.06,88.12,28954.0,81.0158,81.0617,81.0066,81.0617,28954.0
2017-03-31 11:50:00,88.11,88.11,88.03,88.06,17863.0,81.0525,81.0525,80.979,81.0066,17863.0
2017-03-31 12:00:00,88.06,88.09,88.05,88.05,7236.0,81.0066,81.0342,80.9974,80.9974,7236.0
2017-03-31 12:10:00,88.06,88.09,88.04,88.09,22590.0,81.0066,81.0342,80.9882,81.0342,22590.0
2017-03-31 12:20:00,88.09,88.12,88.08,88.12,7339.0,81.0342,81.0617,81.025,81.0617,7339.0
2017-03-31 12:30:00,88.12,88.14,88.09,88.09,13537.0,81.0617,81.0801,81.0342,81.0342,13537.0
2017-03-31 12:40:00,88.1,88.11,88.08,88.09,16718.0,81.0434,81.0525,81.025,81.0342,16718.0
2017-03-31 12:50:00,88.09,88.11,88.07,88.09,18616.0,81.0342,81.0525,81.0158,81.0342,18616.0
2017-03-31 13:00:00,88.09,88.09,88.06,88.08,15341.0,81.0342,81.0342,81.0066,81.025,15341.0
2017-03-31 13:10:00,88.07,88.14,88.07,88.13,17728.0,81.0158,81.0801,81.0158,81.0709,17728.0
2017-03-31 13:20:00,88.13,88.15,88.11,88.15,17960.0,81.0709,81.0893,81.0525,81.0893,17960.0
2017-03-31 13:30:00,88.15,88.17,88.11,88.12,37102.0,81.0893,81.1077,81.0525,81.0617,37102.0
2017-03-31 13:40:00,88.12,88.15,88.1,88.11,20930.0,81.0617,81.0893,81.0434,81.0525,20930.0
2017-03-31 13:50:00,88.11,88.11,88.03,88.04,35788.0,81.0525,81.0525,80.979,80.9882,35788.0
2017-03-31 14:00:00,88.03,88.03,87.99,88.03,29087.0,80.979,80.979,80.9422,80.979,29087.0
2017-03-31 14:10:00,88.03,88.03,87.91,87.93,50625.0,80.979,80.979,80.8686,80.887,50625.0
2017-03-31 14:20:00,87.93,88.02,87.92,87.99,111560.0,80.887,80.9698,80.8778,80.9422,111560.0
2017-03-31 14:30:00,87.98,88.05,87.96,88.03,34574.0,80.933,80.9974,80.9146,80.979,34574.0
2017-03-31 14:40:00,88.03,88.04,88.0,88.03,43991.0,80.979,80.9882,80.9514,80.979,43991.0
2017-03-31 14:50:00,88.03,88.03,87.94,87.95,26149.0,80.979,80.979,80.8962,80.9054,26149.0
2017-03-31 15:00:00,87.94,88.02,87.93,88.01,46168.0,80.8962,80.9698,80.887,80.9606,46168.0
2017-03-31 15:10:00,88.02,88.05,88.01,88.02,49368.0,80.9698,80.9974,80.9606,80.9698,49368.0
2017-03-31 15:20:00,88.02,88.05,88.02,88.02,40456.0,80.9698,80.9974,80.9698,80.9698,40456.0
2017-03-31 15:30:00,88.01,88.13,88.01,88.09,102052.0,80.9606,81.0709,80.9606,81.0342,102052.0
2017-03-31 15:40:00,88.09,88.12,87.99,88.01,90543.0,81.0342,81.0617,80.9422,80.9606,90543.0
2017-03-31 15:50:00,88.01,88.04,87.92,87.93,511253.0,80.9606,80.9882,80.8778,80.887,511253.0
2017-04-03 09:30:00,87.96,88.01,87.8,87.86,319519.0,80.9146,80.9606,80.7674,80.8226,319519.0
2017-04-03 09:40:00,87.85,87.92,87.75,87.78,721753.0,80.8134,80.8778,80.7214,80.749,721753.0
2017-04-03 09:50:00,87.79,87.81,87.73,87.77,69280.0,80.7582,80.7766,80.703,80.7398,69280.0
2017-04-03 10:00:00,87.76,87.82,87.6,87.6,63555.0,80.7306,80.7858,80.5834,80.5834,63555.0
2017-04-03 10:10:00,87.59,87.65,87.5,87.62,121844.0,80.5742,80.6294,80.4914,80.6018,121844.0
2017-04-03 10:20:00,87.62,87.75,87.58,87.73,243246.0,80.6018,80.7214,80.565,80.703,243246.0
2017-04-03 10:30:00,87.72,87.74,87.61,87.64,366520.0,80.6938,80.7122,80.5926,80.6202,366520.0
2017-04-03 10:40:00,87.64,87.71,87.56,87.61,106991.0,80.6202,80.6846,80.5466,80.5926,106991.0
2017-04-03 10:50:00,87.6,87.6,87.4,87.41,116720.0,80.5834,80.5834,80.3994,80.4086,116720.0
2017-04-03 11:00:00,87.41,87.48,87.27,87.28,96241.0,80.4086,80.473,80.2798,80.289,96241.0
2017-04-03 11:10:00,87.28,87.37,87.23,87.31,158553.0,80.289,80.3718,80.243,80.3166,158553.0
2017-04-03 11:20:00,87.3,87.41,87.26,87.38,87122.0,80.3074,80.4086,80.2706,80.381,87122.0
2017-04-03 11:30:00,87.4,87.41,87.28,87.33,96097.0,80.3994,80.4086,80.289,80.335,96097.0
2017-04-03 11:40:00,87.32,87.33,87.19,87.22,148930.0,80.3258,80.335,80.2062,80.2338,148930.0
2017-04-03 11:50:00,87.22,87.29,87.14,87.26,137790.0,80.2338,80.2982,80.1602,80.2706,137790.0
2017-04-03 12:00:00,87.26,87.27,87.1,87.26,122081.0,80.2706,80.2798,80.1234,80.2706,122081.0
2017-04-03 12:10:00,87.26,87.36,87.23,87.34,60786.0,80.2706,80.3626,80.243,80.3442,60786.0
2017-04-03 12:20:00,87.33,87.44,87.3,87.43,91103.0,80.335,80.4362,80.3074,80.427,91103.0
2017-04-03 12:30:00,87.41,87.44,87.39,87.42,47987.0,80.4086,80.4362,80.3902,80.4178,47987.0
2017-04-03 12:40:00,87.42,87.44,87.36,87.41,32708.0,80.4178,80.4362,80.3626,80.4086,32708.0
2017-04-03 12:50:00,87.4,87.47,87.38,87.47,29352.0,80.3994,80.4638,80.381,80.4638,29352.0
2017-04-03 13:00:00,87.46,87.51,87.39,87.42,28739.0,80.4546,80.5006,80.3902,80.4178,28739.0
2017-04-03 13:10:00,87.42,87.49,87.41,87.44,28955.0,80.4178,80.4822,80.4086,80.4362,28955.0
2017-04-03 13:20:00,87.43,87.43,87.36,87.4,33656.0,80.427,80.427,80.3626,80.3994,33656.0
2017-04-03 13:30:00,87.4,87.41,87.33,87.35,32263.0,80.3994,80.4086,80.335,80.3534,32263.0
2017-04-03 13:40:00,87.35,87.4,87.29,87.36,91008.0,80.3534,80.3994,80.2982,80.3626,91008.0
2017-04-03 13:50:00,87.36,87.4,87.35,87.38,20951.0,80.3626,80.3994,80.3534,80.381,20951.0
2017-04-03 14:00:00,87.38,87.4,87.34,87.37,45887.0,80.381,80.3994,80.3442,80.3718,45887.0
2017-04-03 14:10:00,87.39,87.39,87.31,87.33,75465.0,80.3902,80.3902,80.3166,80.335,75465.0
2017-04-03 14:20:00,87.34,87.43,87.31,87.41,127838.0,80.3442,80.427,80.3166,80.4086,127838.0
2017-04-03 14:30:00,87.41,87.45,87.39,87.43,35927.0,80.4086,80.4454,80.3902,80.427,35927.0
2017-04-03 14:40:00,87.43,87.55,87.43,87.52,69069.0,80.427,80.5374,80.427,80.5098,69069.0
2017-04-03 14:50:00,87.52,87.54,87.48,87.49,39648.0,80.5098,80.5282,80.473,80.4822,39648.0
2017-04-03 15:00:00,87.49,87.54,87.46,87.48,116361.0,80.4822,80.5282,80.4546,80.473,116361.0
2017-04-03 15:10:00,87.49,87.61,87.49,87.56,216667.0,80.4822,80.5926,80.4822,80.5466,216667.0
2017-04-03 15:20:00,87.56,87.64,87.54,87.58,107150.0,80.5466,80.6202,80.5282,80.565,107150.0
2017-04-03 15:30:00,87.57,87.58,87.5,87.55,122053.0,80.5558,80.565,80.4914,80.5374,122053.0
2017-04-03 15:40:00,87.55,87.62,87.54,87.6,124318.0,80.5374,80.6018,80.5282,80.5834,124318.0
2017-04-03 15:50:00,87.59,87.61,87.53,87.58,442405.0,80.5742,80.5926,80.519,80.565,442405.0
2017-04-04 09:30:00,87.35,87.56,87.35,87.42,221600.0,80.3534,80.5466,80.3534,80.4178,221600.0
2017-04-04 09:40:00,87.43,87.59,87.42,87.52,177859.0,80.427,80.5742,80.4178,80.5098,177859.0
2017-04-04 09:50:00,87.51,87.57,87.47,87.54,78637.0,80.5006,80.5558,80.4638,80.5282,78637.0
2017-04-04 10:00:00,87.55,87.57,87.31,87.35,779552.0,80.5374,80.5558,80.3166,80.3534,779552.0
2017-04-04 10:10:00,87.35,87.37,87.27,87.27,76571.0,80.3534,80.3718,80.2798,80.2798,76571.0
2017-04-04 10:20:00,87.27,87.34,87.27,87.31,26210.0,80.2798,80.3442,80.2798,80.3166,26210.0
2017-04-04 10:30:00,87.31,87.39,87.3,87.34,41405.0,80.3166,80.3902,80.3074,80.3442,41405.0
2017-04-04 10:40:00,87.34,87.38,87.29,87.29,37648.0,80.3442,80.381,80.2982,80.2982,37648.0
2017-04-04 10:50:00,87.3,87.39,87.27,87.38,32950.0,80.3074,80.3902,80.2798,80.381,32950.0
2017-04-04 11:00:00,87.37,87.47,87.35,87.47,65373.0,80.3718,80.4638,80.3534,80.4638,65373.0
2017-04-04 11:10:00,87.46,87.48,87.44,87.48,19181.0,80.4546,80.473,80.4362,80.473,19181.0
2017-04-04 11:20:00,87.48,87.55,87.47,87.49,59718.0,80.473,80.5374,80.4638,80.4822,59718.0
2017-04-04 11:30:00,87.5,87.53,87.44,87.51,47770.0,80.4914,80.519,80.4362,80.5006,47770.0
2017-04-04 11:40:00,87.51,87.58,87.49,87.56,92846.0,80.5006,80.565,80.4822,80.5466,92846.0
2017-04-04 11:50:00,87.56,87.56,87.44,87.44,42615.0,80.5466,80.5466,80.4362,80.4362,42615.0
2017-04-04 12:00:00,87.43,87.44,87.36,87.42,110173.0,80.427,80.4362,80.3626,80.4178,110173.0
2017-04-04 12:10:00,87.42,87.49,87.41,87.47,81399.0,80.4178,80.4822,80.4086,80.4638,81399.0
2017-04-04 12:20:00,87.47,87.47,87.36,87.39,103603.0,80.4638,80.4638,80.3626,80.3902,103603.0
2017-04-04 12:30:00,87.38,87.41,87.34,87.41,49201.0,80.381,80.4086,80.3442,80.4086,49201.0
2017-04-04 12:40:00,87.41,87.45,87.36,87.36,36166.0,80.4086,80.4454,80.3626,80.3626,36166.0
2017-04-04 12:50:00,87.36,87.36,87.3,87.33,43505.0,80.3626,80.3626,80.3074,80.335,43505.0
2017-04-04 13:00:00,87.34,87.37,87.3,87.37,66798.0,80.3442,80.3718,80.3074,80.3718,66798.0
2017-04-04 13:10:00,87.37,87.45,87.37,87.45,14792.0,80.3718,80.4454,80.3718,80.4454,14792.0
2017-04-04 13:20:00,87.44,87.44,87.37,87.38,101531.0,80.4362,80.4362,80.3718,80.381,101531.0
2017-04-04 13:30:00,87.37,87.43,87.37,87.41,37967.0,80.3718,80.427,80.3718,80.4086,37967.0
2017-04-04 13:40:00,87.41,87.43,87.34,87.35,35271.0,80.4086,80.427,80.3442,80.3534,35271.0
2017-04-04 13:50:00,87.35,87.37,87.33,87.35,74458.0,80.3534,80.3718,80.335,80.3534,74458.0
2017-04-04 14:00:00,87.35,87.41,87.34,87.4,31392.0,80.3534,80.4086,80.3442,80.3994,31392.0
2017-04-04 14:10:00,87.39,87.44,87.38,87.42,36687.0,80.3902,80.4362,80.381,80.4178,36687.0
2017-04-04 14:20:00,87.42,87.48,87.4,87.45,42303.0,80.4178,80.473,80.3994,80.4454,42303.0
2017-04-04 14:30:00,87.46,87.47,87.43,87.47,328478.0,80.4546,80.4638,80.427,80.4638,328478.0
2017-04-04 14:40:00,87.46,87.47,87.39,87.4,66982.0,80.4546,80.4638,80.3902,80.3994,66982.0
2017-04-04 14:50:00,87.4,87.44,87.38,87.39,24535.0,80.3994,80.4362,80.381,80.3902,24535.0
2017-04-04 15:00:00,87.38,87.44,87.38,87.42,27566.0,80.381,80.4362,80.381,80.4178,27566.0
2017-04-04 15:10:00,87.42,87.46,87.39,87.4,101857.0,80.4178,80.4546,80.3902,80.3994,101857.0
2017-04-04 15:20:00,87.39,87.39,87.31,87.32,198923.0,80.3902,80.3902,80.3166,80.3258,198923.0
2017-04-04 15:30:00,87.32,87.4,87.32,87.36,79535.0,80.3258,80.3994,80.3258,80.3626,79535.0
2017-04-04 15:40:00,87.37,87.44,87.35,87.42,96039.0,80.3718,80.4362,80.3534,80.4178,96039.0
2017-04-04 15:50:00,87.43,87.46,87.4,87.42,356760.0,80.427,80.4546,80.3994,80.4178,356760.0
2017-04-05 09:30:00,87.79,87.79,87.61,87.67,269898.0,80.7582,80.7582,80.5926,80.6478,269898.0
2017-04-05 09:40:00,87.68,87.92,87.68,87.92,98190.0,80.657,80.8778,80.657,80.8778,98190.0
2017-04-05 09:50:00,87.92,87.97,87.88,87.95,101903.0,80.8778,80.9238,80.841,80.9054,101903.0
2017-04-05 10:00:00,87.95,88.05,87.88,88.01,214211.0,80.9054,80.9974,80.841,80.9606,214211.0
2017-04-05 10:10:00,88.02,88.03,87.9,87.95,87279.0,80.9698,80.979,80.8594,80.9054,87279.0
2017-04-05 10:20:00,87.95,88.06,87.95,88.03,123943.0,80.9054,81.0066,80.9054,80.979,123943.0
2017-04-05 10:30:00,88.01,88.01,87.93,88.0,61428.0,80.9606,80.9606,80.887,80.9514,61428.0
2017-04-05 10:40:00,88.0,88.05,88.0,88.03,52102.0,80.9514,80.9974,80.9514,80.979,52102.0
2017-04-05 10:50:00,88.02,88.07,88.01,88.04,24354.0,80.9698,81.0158,80.9606,80.9882,24354.0
2017-04-05 11:00:00,88.03,88.06,87.92,87.98,58370.0,80.979,81.0066,80.8778,80.933,58370.0
2017-04-05 11:10:00,87.97,88.03,87.96,87.99,32221.0,80.9238,80.979,80.9146,80.9422,32221.0
2017-04-05 11:20:00,87.99,88.01,87.92,87.92,67169.0,80.9422,80.9606,80.8778,80.8778,67169.0
2017-04-05 11:30:00,87.91,88.01,87.87,88.01,189719.0,80.8686,80.9606,80.8318,80.9606,189719.0
2017-04-05 11:40:00,88.01,88.14,88.01,88.12,183991.0,80.9606,81.0801,80.9606,81.0617,183991.0
2017-04-05 11:50:00,88.11,88.11,88.05,88.05,25030.0,81.0525,81.0525,80.9974,80.9974,25030.0
2017-04-05 12:00:00,88.05,88.13,88.03,88.09,34332.0,80.9974,81.0709,80.979,81.0342,34332.0
2017-04-05 12:10:00,88.09,88.16,88.09,88.16,129661.0,81.0342,81.0985,81.0342,81.0985,129661.0
2017-04-05 12:20:00,88.16,88.23,88.16,88.18,22662.0,81.0985,81.1629,81.0985,81.1169,22662.0
2017-04-05 12:30:00,88.19,88.21,88.16,88.21,22163.0,81.1261,81.1445,81.0985,81.1445,22163.0
2017-04-05 12:40:00,88.2,88.23,88.19,88.21,22968.0,81.1353,81.1629,81.1261,81.1445,22968.0
2017-04-05 12:50:00,88.21,88.23,88.19,88.2,16033.0,81.1445,81.1629,81.1261,81.1353,16033.0
2017-04-05 13:00:00,88.2,88.26,88.18,88.22,69018.0,81.1353,81.1905,81.1169,81.1537,69018.0
2017-04-05 13:10:00,88.22,88.23,88.19,88.19,36352.0,81.1537,81.1629,81.1261,81.1261,36352.0
2017-04-05 13:20:00,88.19,88.23,88.17,88.23,18350.0,81.1261,81.1629,81.1077,81.1629,18350.0
2017-04-05 13:30:00,88.23,88.26,88.22,88.23,35372.0,81.1629,81.1905,81.1537,81.1629,35372.0
2017-04-05 13:40:00,88.22,88.23,88.16,88.19,49395.0,81.1537,81.1629,81.0985,81.1261,49395.0
2017-04-05 13:50:00,88.19,88.21,88.14,88.14,33368.0,81.1261,81.1445,81.0801,81.0801,33368.0
2017-04-05 14:00:00,88.13,88.16,87.98,88.13,243618.0,81.0709,81.0985,80.933,81.0709,243618.0
2017-04-05 14:10:00,88.13,88.17,88.09,88.13,86541.0,81.0709,81.1077,81.0342,81.0709,86541.0
2017-04-05 14:20:00,88.12,88.14,88.03,88.07,24857.0,81.0617,81.0801,80.979,81.0158,24857.0
2017-04-05 14:30:00,88.06,88.08,87.91,87.91,75558.0,81.0066,81.025,80.8686,80.8686,75558.0
2017-04-05 14:40:00,87.91,87.93,87.83,87.84,28890.0,80.8686,80.887,80.795,80.8042,28890.0
2017-04-05 14:50:00,87.84,87.84,87.7,87.73,133735.0,80.8042,80.8042,80.6754,80.703,133735.0
2017-04-05 15:00:00,87.73,87.79,87.7,87.75,88604.0,80.703,80.7582,80.6754,80.7214,88604.0
2017-04-05 15:10:00,87.74,87.76,87.57,87.59,183434.0,80.7122,80.7306,80.5558,80.5742,183434.0
2017-04-05 15:20:00,87.59,87.59,87.3,87.39,306103.0,80.5742,80.5742,80.3074,80.3902,306103.0
2017-04-05 15:30:00,87.39,87.39,87.13,87.33,174640.0,80.3902,80.3902,80.151,80.335,174640.0
2017-04-05 15:40:00,87.34,87.39,87.17,87.19,168711.0,80.3442,80.3902,80.1878,80.2062,168711.0
2017-04-05 15:50:00,87.18,87.38,87.16,87.24,432843.0,80.197,80.381,80.1786,80.2522,432843.0
2017-04-06 09:30:00,87.3,87.7,87.27,87.66,301993.0,80.3074,80.6754,80.2798,80.6386,301993.0
2017-04-06 09:40:00,87.66,87.66,87.29,87.33,275135.0,80.6386,80.6386,80.2982,80.335,275135.0
2017-04-06 09:50:00,87.34,87.7,87.34,87.64,170655.0,80.3442,80.6754,80.3442,80.6202,170655.0
2017-04-06 10:00:00,87.64,87.79,87.58,87.76,137617.0,80.6202,80.7582,80.565,80.7306,137617.0
2017-04-06 10:10:00,87.76,87.8,87.6,87.64,53383.0,80.7306,80.7674,80.5834,80.6202,53383.0
2017-04-06 10:20:00,87.63,87.76,87.55,87.73,53514.0,80.611,80.7306,80.5374,80.703,53514.0
2017-04-06 10:30:00,87.74,87.77,87.69,87.69,43946.0,80.7122,80.7398,80.6662,80.6662,43946.0
2017-04-06 10:40:00,87.7,87.7,87.54,87.66,112570.0,80.6754,80.6754,80.5282,80.6386,112570.0
2017-04-06 10:50:00,87.66,87.74,87.63,87.67,38683.0,80.6386,80.7122,80.611,80.6478,38683.0
2017-04-06 11:00:00,87.69,87.76,87.68,87.71,38755.0,80.6662,80.7306,80.657,80.6846,38755.0
2017-04-06 11:10:00,87.71,87.74,87.67,87.67,66825.0,80.6846,80.7122,80.6478,80.6478,66825.0
2017-04-06 11:20:00,87.68,87.78,87.67,87.73,23661.0,80.657,80.749,80.6478,80.703,23661.0
2017-04-06 11:30:00,87.74,87.75,87.68,87.69,30860.0,80.7122,80.7214,80.657,80.6662,30860.0
2017-04-06 11:40:00,87.69,87.73,87.64,87.67,16190.0,80.6662,80.703,80.6202,80.6478,16190.0
2017-04-06 11:50:00,87.66,87.71,87.62,87.7,24662.0,80.6386,80.6846,80.6018,80.6754,24662.0
2017-04-06 12:00:00,87.7,87.73,87.63,87.64,19796.0,80.6754,80.703,80.611,80.6202,19796.0
2017-04-06 12:10:00,87.64,87.66,87.6,87.62,21222.0,80.6202,80.6386,80.5834,80.6018,21222.0
2017-04-06 12:20:00,87.62,87.65,87.59,87.62,15571.0,80.6018,80.6294,80.5742,80.6018,15571.0
2017-04-06 12:30:00,87.62,87.64,87.48,87.53,47571.0,80.6018,80.6202,80.473,80.519,47571.0
2017-04-06 12:40:00,87.53,87.54,87.44,87.49,28935.0,80.519,80.5282,80.4362,80.4822,28935.0
2017-04-06 12:50:00,87.49,87.51,87.48,87.51,22690.0,80.4822,80.5006,80.473,80.5006,22690.0
2017-04-06 13:00:00,87.51,87.57,87.48,87.55,37185.0,80.5006,80.5558,80.473,80.5374,37185.0
2017-04-06 13:10:00,87.56,87.65,87.55,87.64,48505.0,80.5466,80.6294,80.5374,80.6202,48505.0
2017-04-06 13:20:00,87.65,87.76,87.65,87.71,32570.0,80.6294,80.7306,80.6294,80.6846,32570.0
2017-04-06 13:30:00,87.7,87.78,87.7,87.71,27651.0,80.6754,80.749,80.6754,80.6846,27651.0
2017-04-06 13:40:00,87.7,87.77,87.7,87.74,48900.0,80.6754,80.7398,80.6754,80.7122,48900.0
2017-04-06 13:50:00,87.74,87.79,87.7,87.7,33477.0,80.7122,80.7582,80.6754,80.6754,33477.0
2017-04-06 14:00:00,87.71,87.73,87.69,87.73,28497.0,80.6846,80.703,80.6662,80.703,28497.0
2017-04-06 14:10:00,87.72,87.72,87.67,87.69,27914.0,80.6938,80.6938,80.6478,80.6662,27914.0
2017-04-06 14:20:00,87.69,87.71,87.59,87.59,55741.0,80.6662,80.6846,80.5742,80.5742,55741.0
2017-04-06 14:30:00,87.59,87.66,87.58,87.63,29627.0,80.5742,80.6386,80.565,80.611,29627.0
2017-04-06 14:40:00,87.62,87.63,87.41,87.45,71076.0,80.6018,80.611,80.4086,80.4454,71076.0
2017-04-06 14:50:00,87.44,87.47,87.35,87.39,63110.0,80.4362,80.4638,80.3534,80.3902,63110.0
2017-04-06 15:00:00,87.39,87.44,87.35,87.44,33010.0,80.3902,80.4362,80.3534,80.4362,33010.0
2017-04-06 15:10:00,87.44,87.51,87.41,87.51,45247.0,80.4362,80.5006,80.4086,80.5006,45247.0
2017-04-06 15:20:00,87.5,87.51,87.42,87.45,51767.0,80.4914,80.5006,80.4178,80.4454,51767.0
2017-04-06 15:30:00,87.45,87.52,87.4,87.5,55909.0,80.4454,80.5098,80.3994,80.4914,55909.0
2017-04-06 15:40:00,87.5,87.54,87.45,87.5,94350.0,80.4914,80.5282,80.4454,80.4914,94350.0
2017-04-06 15:50:00,87.49,87.57,87.45,87.55,246098.0,80.4822,80.5558,80.4454,80.5374,246098.0
2017-04-07 09:30:00,87.3,87.56,87.3,87.5,255802.0,80.3074,80.5466,80.3074,80.4914,255802.0
2017-04-07 09:40:00,87.49,87.5,87.36,87.37,159882.0,80.4822,80.4914,80.3626,80.3718,159882.0
2017-04-07 09:50:00,87.37,87.44,87.16,87.22,440778.0,80.3718,80.4362,80.1786,80.2338,440778.0
2017-04-07 10:00:00,87.22,87.35,87.19,87.33,117567.0,80.2338,80.3534,80.2062,80.335,117567.0
2017-04-07 10:10:00,87.34,87.4,87.28,87.31,71494.0,80.3442,80.3994,80.289,80.3166,71494.0
2017-04-07 10:20:00,87.3,87.41,87.28,87.38,234099.0,80.3074,80.4086,80.289,80.381,234099.0
2017-04-07 10:30:00,87.38,87.43,87.32,87.43,64404.0,80.381,80.427,80.3258,80.427,64404.0
2017-04-07 10:40:00,87.42,87.42,87.3,87.32,145242.0,80.4178,80.4178,80.3074,80.3258,145242.0
2017-04-07 10:50:00,87.33,87.33,87.26,87.28,34011.0,80.335,80.335,80.2706,80.289,34011.0
2017-04-07 11:00:00,87.29,87.33,87.22,87.22,57145.0,80.2982,80.335,80.2338,80.2338,57145.0
2017-04-07 11:10:00,87.21,87.31,87.19,87.31,34112.0,80.2246,80.3166,80.2062,80.3166,34112.0
2017-04-07 11:20:00,87.28,87.3,87.21,87.23,23552.0,80.289,80.3074,80.2246,80.243,23552.0
2017-04-07 11:30:00,87.23,87.27,87.18,87.22,29552.0,80.243,80.2798,80.197,80.2338,29552.0
2017-04-07 11:40:00,87.22,87.24,87.13,87.19,54658.0,80.2338,80.2522,80.151,80.2062,54658.0
2017-04-07 11:50:00,87.2,87.24,87.17,87.22,53321.0,80.2154,80.2522,80.1878,80.2338,53321.0
2017-04-07 12:00:00,87.21,87.28,87.21,87.28,26953.0,80.2246,80.289,80.2246,80.289,26953.0
2017-04-07 12:10:00,87.27,87.31,87.26,87.28,204121.0,80.2798,80.3166,80.2706,80.289,204121.0
2017-04-07 12:20:00,87.29,87.35,87.27,87.32,157037.0,80.2982,80.3534,80.2798,80.3258,157037.0
2017-04-07 12:30:00,87.33,87.35,87.28,87.29,21478.0,80.335,80.3534,80.289,80.2982,21478.0
2017-04-07 12:40:00,87.3,87.33,87.28,87.31,20609.0,80.3074,80.335,80.289,80.3166,20609.0
2017-04-07 12:50:00,87.32,87.39,87.31,87.39,23474.0,80.3258,80.3902,80.3166,80.3902,23474.0
2017-04-07 13:00:00,87.38,87.38,87.33,87.36,25900.0,80.381,80.381,80.335,80.3626,25900.0
2017-04-07 13:10:00,87.37,87.39,87.33,87.34,22463.0,80.3718,80.3902,80.335,80.3442,22463.0
2017-04-07 13:20:00,87.33,87.46,87.33,87.45,43019.0,80.335,80.4546,80.335,80.4454,43019.0
2017-04-07 13:30:00,87.44,87.52,87.4,87.42,78691.0,80.4362,80.5098,80.3994,80.4178,78691.0
2017-04-07 13:40:00,87.42,87.43,87.39,87.4,15870.0,80.4178,80.427,80.3902,80.3994,15870.0
2017-04-07 13:50:00,87.39,87.4,87.34,87.36,21904.0,80.3902,80.3994,80.3442,80.3626,21904.0
2017-04-07 14:00:00,87.36,87.44,87.36,87.42,22972.0,80.3626,80.4362,80.3626,80.4178,22972.0
2017-04-07 14:10:00,87.42,87.44,87.39,87.41,43138.0,80.4178,80.4362,80.3902,80.4086,43138.0
2017-04-07 14:20:00,87.41,87.44,87.35,87.37,11574.0,80.4086,80.4362,80.3534,80.3718,11574.0
2017-04-07 14:30:00,87.37,87.38,87.34,87.36,13222.0,80.3718,80.381,80.3442,80.3626,13222.0
2017-04-07 14:40:00,87.36,87.42,87.31,87.41,48736.0,80.3626,80.4178,80.3166,80.4086,48736.0
2017-04-07 14:50:00,87.4,87.41,87.3,87.3,45576.0,80.3994,80.4086,80.3074,80.3074,45576.0
2017-04-07 15:00:00,87.3,87.34,87.28,87.28,111193.0,80.3074,80.3442,80.289,80.289,111193.0
2017-04-07 15:10:00,87.29,87.36,87.29,87.35,66289.0,80.2982,80.3626,80.2982,80.3534,66289.0
2017-04-07 15:20:00,87.35,87.38,87.29,87.3,36110.0,80.3534,80.381,80.2982,80.3074,36110.0
2017-04-07 15:30:00,87.29,87.29,87.24,87.29,37454.0,80.2982,80.2982,80.2522,80.2982,37454.0
2017-04-07 15:40:00,87.28,87.29,87.25,87.25,47424.0,80.289,80.2982,80.2614,80.2614,47424.0
2017-04-07 15:50:00,87.26,87.31,87.23,87.25,333017.0,80.2706,80.3166,80.243,80.2614,333017.0
2017-04-10 09:30:00,87.29,87.66,87.29,87.66,152832.0,80.2982,80.6386,80.2982,80.6386,152832.0
2017-04-10 09:40:00,87.66,87.78,87.61,87.77,77101.0,80.6386,80.749,80.5926,80.7398,77101.0
2017-04-10 09:50:00,87.76,87.8,87.72,87.79,69273.0,80.7306,80.7674,80.6938,80.7582,69273.0
2017-04-10 10:00:00,87.79,87.86,87.75,87.84,98196.0,80.7582,80.8226,80.7214,80.8042,98196.0
2017-04-10 10:10:00,87.84,87.84,87.71,87.73,72469.0,80.8042,80.8042,80.6846,80.703,72469.0
2017-04-10 10:20:00,87.71,87.75,87.71,87.74,16958.0,80.6846,80.7214,80.6846,80.7122,16958.0
2017-04-10 10:30:00,87.74,87.88,87.73,87.85,33106.0,80.7122,80.841,80.703,80.8134,33106.0
2017-04-10 10:40:00,87.83,87.84,87.77,87.78,18569.0,80.795,80.8042,80.7398,80.749,18569.0
2017-04-10 10:50:00,87.78,87.79,87.63,87.65,24700.0,80.749,80.7582,80.611,80.6294,24700.0
2017-04-10 11:00:00,87.64,87.64,87.59,87.62,25572.0,80.6202,80.6202,80.5742,80.6018,25572.0
2017-04-10 11:10:00,87.62,87.68,87.62,87.64,16391.0,80.6018,80.657,80.6018,80.6202,16391.0
2017-04-10 11:20:00,87.64,87.68,87.62,87.64,32289.0,80.6202,80.657,80.6018,80.6202,32289.0
2017-04-10 11:30:00,87.64,87.65,87.43,87.43,68735.0,80.6202,80.6294,80.427,80.427,68735.0
2017-04-10 11:40:00,87.43,87.46,87.37,87.46,40002.0,80.427,80.4546,80.3718,80.4546,40002.0
2017-04-10 11:50:00,87.46,87.49,87.43,87.44,130899.0,80.4546,80.4822,80.427,80.4362,130899.0
2017-04-10 12:00:00,87.45,87.49,87.42,87.44,22416.0,80.4454,80.4822,80.4178,80.4362,22416.0
2017-04-10 12:10:00,87.44,87.45,87.26,87.33,88524.0,80.4362,80.4454,80.2706,80.335,88524.0
2017-04-10 12:20:00,87.33,87.38,87.31,87.36,22147.0,80.335,80.381,80.3166,80.3626,22147.0
2017-04-10 12:30:00,87.36,87.46,87.34,87.44,31634.0,80.3626,80.4546,80.3442,80.4362,31634.0
2017-04-10 12:40:00,87.45,87.56,87.44,87.55,27749.0,80.4454,80.5466,80.4362,80.5374,27749.0
2017-04-10 12:50:00,87.56,87.64,87.56,87.62,20642.0,80.5466,80.6202,80.5466,80.6018,20642.0
2017-04-10 13:00:00,87.62,87.69,87.6,87.65,33793.0,80.6018,80.6662,80.5834,80.6294,33793.0
2017-04-10 13:10:00,87.65,87.68,87.62,87.63,24910.0,80.6294,80.657,80.6018,80.611,24910.0
2017-04-10 13:20:00,87.62,87.66,87.62,87.65,9257.0,80.6018,80.6386,80.6018,80.6294,9257.0
2017-04-10 13:30:00,87.65,87.74,87.64,87.7,63147.0,80.6294,80.7122,80.6202,80.6754,63147.0
2017-04-10 13:40:00,87.7,87.71,87.66,87.67,41871.0,80.6754,80.6846,80.6386,80.6478,41871.0
2017-04-10 13:50:00,87.67,87.68,87.63,87.68,22075.0,80.6478,80.657,80.611,80.657,22075.0
2017-04-10 14:00:00,87.67,87.68,87.55,87.59,24423.0,80.6478,80.657,80.5374,80.5742,24423.0
2017-04-10 14:10:00,87.59,87.67,87.58,87.65,21430.0,80.5742,80.6478,80.565,80.6294,21430.0
2017-04-10 14:20:00,87.65,87.67,87.56,87.56,21187.0,80.6294,80.6478,80.5466,80.5466,21187.0
2017-04-10 14:30:00,87.56,87.6,87.55,87.58,16526.0,80.5466,80.5834,80.5374,80.565,16526.0
2017-04-10 14:40:00,87.57,87.72,87.55,87.72,48748.0,80.5558,80.6938,80.5374,80.6938,48748.0
2017-04-10 14:50:00,87.71,87.77,87.7,87.74,14012.0,80.6846,80.7398,80.6754,80.7122,14012.0
2017-04-10 15:00:00,87.75,87.79,87.7,87.7,21972.0,80.7214,80.7582,80.6754,80.6754,21972.0
2017-04-10 15:10:00,87.69,87.74,87.67,87.68,92704.0,80.6662,80.7122,80.6478,80.657,92704.0
2017-04-10 15:20:00,87.69,87.69,87.55,87.6,94063.0,80.6662,80.6662,80.5374,80.5834,94063.0
2017-04-10 15:30:00,87.6,87.65,87.55,87.62,59160.0,80.5834,80.6294,80.5374,80.6018,59160.0
2017-04-10 15:40:00,87.62,87.63,87.52,87.52,158393.0,80.6018,80.611,80.5098,80.5098,158393.0
2017-04-10 15:50:00,87.52,87.57,87.49,87.55,287073.0,80.5098,80.5558,80.4822,80.5374,287073.0
2017-04-11 09:30:00,87.55,87.69,87.44,87.48,149798.0,80.5374,80.6662,80.4362,80.473,149798.0
2017-04-11 09:40:00,87.47,87.47,87.13,87.15,667695.0,80.4638,80.4638,80.151,80.1694,667695.0
2017-04-11 09:50:00,87.15,87.29,87.1,87.29,567631.0,80.1694,80.2982,80.1234,80.2982,567631.0
2017-04-11 10:00:00,87.3,87.42,87.27,87.35,98762.0,80.3074,80.4178,80.2798,80.3534,98762.0
2017-04-11 10:10:00,87.36,87.39,87.24,87.28,132211.0,80.3626,80.3902,80.2522,80.289,132211.0
2017-04-11 10:20:00,87.27,87.27,87.14,87.26,73642.0,80.2798,80.2798,80.1602,80.2706,73642.0
2017-04-11 10:30:00,87.26,87.26,87.08,87.2,102841.0,80.2706,80.2706,80.1051,80.2154,102841.0
2017-04-11 10:40:00,87.2,87.2,87.02,87.09,384896.0,80.2154,80.2154,80.0499,80.1142,384896.0
2017-04-11 10:50:00,87.08,87.08,86.88,87.01,779151.0,80.1051,80.1051,79.9211,80.0407,779151.0
2017-04-11 11:00:00,87.01,87.15,86.97,87.08,162026.0,80.0407,80.1694,80.0039,80.1051,162026.0
2017-04-11 11:10:00,87.08,87.1,87.0,87.09,83827.0,80.1051,80.1234,80.0315,80.1142,83827.0
2017-04-11 11:20:00,87.08,87.08,87.01,87.07,113086.0,80.1051,80.1051,80.0407,80.0959,113086.0
2017-04-11 11:30:00,87.07,87.25,87.05,87.22,119307.0,80.0959,80.2614,80.0775,80.2338,119307.0
2017-04-11 11:40:00,87.21,87.22,87.08,87.17,49093.0,80.2246,80.2338,80.1051,80.1878,49093.0
2017-04-11 11:50:00,87.17,87.21,87.13,87.14,98456.0,80.1878,80.2246,80.151,80.1602,98456.0
2017-04-11 12:00:00,87.14,87.18,87.1,87.16,59804.0,80.1602,80.197,80.1234,80.1786,59804.0
2017-04-11 12:10:00,87.16,87.3,87.15,87.3,270820.0,80.1786,80.3074,80.1694,80.3074,270820.0
2017-04-11 12:20:00,87.29,87.38,87.29,87.34,84225.0,80.2982,80.381,80.2982,80.3442,84225.0
2017-04-11 12:30:00,87.35,87.42,87.34,87.38,56820.0,80.3534,80.4178,80.3442,80.381,56820.0
2017-04-11 12:40:00,87.37,87.39,87.35,87.37,27927.0,80.3718,80.3902,80.3534,80.3718,27927.0
2017-04-11 12:50:00,87.37,87.44,87.37,87.42,21202.0,80.3718,80.4362,80.3718,80.4178,21202.0
2017-04-11 13:00:00,87.42,87.51,87.41,87.45,30498.0,80.4178,80.5006,80.4086,80.4454,30498.0
2017-04-11 13:10:00,87.46,87.49,87.41,87.44,33356.0,80.4546,80.4822,80.4086,80.4362,33356.0
2017-04-11 13:20:00,87.43,87.46,87.37,87.42,17776.0,80.427,80.4546,80.3718,80.4178,17776.0
2017-04-11 13:30:00,87.42,87.45,87.39,87.44,25720.0,80.4178,80.4454,80.3902,80.4362,25720.0
2017-04-11 13:40:00,87.45,87.45,87.32,87.32,36422.0,80.4454,80.4454,80.3258,80.3258,36422.0
2017-04-11 13:50:00,87.33,87.37,87.32,87.37,47479.0,80.335,80.3718,80.3258,80.3718,47479.0
2017-04-11 14:00:00,87.37,87.45,87.36,87.44,60394.0,80.3718,80.4454,80.3626,80.4362,60394.0
2017-04-11 14:10:00,87.44,87.44,87.26,87.32,96440.0,80.4362,80.4362,80.2706,80.3258,96440.0
2017-04-11 14:20:00,87.33,87.4,87.33,87.39,21726.0,80.335,80.3994,80.335,80.3902,21726.0
2017-04-11 14:30:00,87.38,87.42,87.35,87.4,30517.0,80.381,80.4178,80.3534,80.3994,30517.0
2017-04-11 14:40:00,87.41,87.44,87.37,87.43,35871.0,80.4086,80.4362,80.3718,80.427,35871.0
2017-04-11 14:50:00,87.44,87.54,87.42,87.45,42693.0,80.4362,80.5282,80.4178,80.4454,42693.0
2017-04-11 15:00:00,87.45,87.48,87.34,87.42,69394.0,80.4454,80.473,80.3442,80.4178,69394.0
2017-04-11 15:10:00,87.42,87.43,87.28,87.33,82818.0,80.4178,80.427,80.289,80.335,82818.0
2017-04-11 15:20:00,87.34,87.38,87.33,87.38,35975.0,80.3442,80.381,80.335,80.381,35975.0
2017-04-11 15:30:00,87.37,87.44,87.36,87.44,64923.0,80.3718,80.4362,80.3626,80.4362,64923.0
2017-04-11 15:40:00,87.44,87.45,87.37,87.41,60247.0,80.4362,80.4454,80.3718,80.4086,60247.0
2017-04-11 15:50:00,87.42,87.52,87.4,87.51,218521.0,80.4178,80.5098,80.3994,80.5006,218521.0
2017-04-12 09:30:00,87.44,87.55,87.25,87.35,141133.0,80.4362,80.5374,80.2614,80.3534,141133.0
2017-04-12 09:40:00,87.34,87.41,87.28,87.36,58814.0,80.3442,80.4086,80.289,80.3626,58814.0
2017-04-12 09:50:00,87.36,87.49,87.31,87.43,78971.0,80.3626,80.4822,80.3166,80.427,78971.0
2017-04-12 10:00:00,87.43,87.5,87.4,87.44,25677.0,80.427,80.4914,80.3994,80.4362,25677.0
2017-04-12 10:10:00,87.45,87.51,87.34,87.5,42023.0,80.4454,80.5006,80.3442,80.4914,42023.0
2017-04-12 10:20:00,87.51,87.53,87.37,87.39,62063.0,80.5006,80.519,80.3718,80.3902,62063.0
2017-04-12 10:30:00,87.4,87.48,87.34,87.39,55219.0,80.3994,80.473,80.3442,80.3902,55219.0
2017-04-12 10:40:00,87.39,87.39,87.29,87.36,43364.0,80.3902,80.3902,80.2982,80.3626,43364.0
2017-04-12 10:50:00,87.36,87.41,87.31,87.34,26695.0,80.3626,80.4086,80.3166,80.3442,26695.0
2017-04-12 11:00:00,87.34,87.4,87.3,87.39,38187.0,80.3442,80.3994,80.3074,80.3902,38187.0
2017-04-12 11:10:00,87.39,87.41,87.37,87.39,35144.0,80.3902,80.4086,80.3718,80.3902,35144.0
2017-04-12 11:20:00,87.39,87.4,87.32,87.34,41433.0,80.3902,80.3994,80.3258,80.3442,41433.0
2017-04-12 11:30:00,87.34,87.34,87.17,87.19,59594.0,80.3442,80.3442,80.1878,80.2062,59594.0
2017-04-12 11:40:00,87.2,87.21,87.14,87.18,35492.0,80.2154,80.2246,80.1602,80.197,35492.0
2017-04-12 11:50:00,87.17,87.2,87.09,87.2,47548.0,80.1878,80.2154,80.1142,80.2154,47548.0
2017-04-12 12:00:00,87.2,87.22,87.17,87.2,22225.0,80.2154,80.2338,80.1878,80.2154,22225.0
2017-04-12 12:10:00,87.21,87.25,87.19,87.21,20603.0,80.2246,80.2614,80.2062,80.2246,20603.0
2017-04-12 12:20:00,87.21,87.23,87.15,87.17,26297.0,80.2246,80.243,80.1694,80.1878,26297.0
2017-04-12 12:30:00,87.16,87.2,87.15,87.17,26661.0,80.1786,80.2154,80.1694,80.1878,26661.0
2017-04-12 12:40:00,87.17,87.23,87.16,87.22,24653.0,80.1878,80.243,80.1786,80.2338,24653.0
2017-04-12 12:50:00,87.21,87.21,87.11,87.15,21964.0,80.2246,80.2246,80.1326,80.1694,21964.0
2017-04-12 13:00:00,87.14,87.24,87.14,87.22,52858.0,80.1602,80.2522,80.1602,80.2338,52858.0
2017-04-12 13:10:00,87.22,87.25,87.19,87.22,33268.0,80.2338,80.2614,80.2062,80.2338,33268.0
2017-04-12 13:20:00,87.21,87.21,87.15,87.19,20615.0,80.2246,80.2246,80.1694,80.2062,20615.0
2017-04-12 13:30:00,87.19,87.26,87.13,87.26,33786.0,80.2062,80.2706,80.151,80.2706,33786.0
2017-04-12 13:40:00,87.26,87.31,87.24,87.31,41790.0,80.2706,80.3166,80.2522,80.3166,41790.0
2017-04-12 13:50:00,87.31,87.37,87.25,87.35,88539.0,80.3166,80.3718,80.2614,80.3534,88539.0
2017-04-12 14:00:00,87.37,87.37,87.31,87.31,33808.0,80.3718,80.3718,80.3166,80.3166,33808.0
2017-04-12 14:10:00,87.31,87.34,87.29,87.31,27095.0,80.3166,80.3442,80.2982,80.3166,27095.0
2017-04-12 14:20:00,87.31,87.33,87.28,87.33,37666.0,80.3166,80.335,80.289,80.335,37666.0
2017-04-12 14:30:00,87.32,87.35,87.21,87.21,69374.0,80.3258,80.3534,80.2246,80.2246,69374.0
2017-04-12 14:40:00,87.21,87.23,87.17,87.18,43655.0,80.2246,80.243,80.1878,80.197,43655.0
2017-04-12 14:50:00,87.17,87.27,87.14,87.26,76026.0,80.1878,80.2798,80.1602,80.2706,76026.0
2017-04-12 15:00:00,87.25,87.29,87.21,87.22,74726.0,80.2614,80.2982,80.2246,80.2338,74726.0
2017-04-12 15:10:00,87.23,87.27,87.1,87.1,89194.0,80.243,80.2798,80.1234,80.1234,89194.0
2017-04-12 15:20:00,87.11,87.27,87.11,87.2,208300.0,80.1326,80.2798,80.1326,80.2154,208300.0
2017-04-12 15:30:00,87.21,87.25,87.19,87.22,102783.0,80.2246,80.2614,80.2062,80.2338,102783.0
2017-04-12 15:40:00,87.22,87.25,87.13,87.14,89508.0,80.2338,80.2614,80.151,80.1602,89508.0
2017-04-12 15:50:00,87.14,87.2,87.1,87.15,228981.0,80.1602,80.2154,80.1234,80.1694,228981.0
2017-04-13 09:30:00,87.03,87.17,87.01,87.13,234923.0,80.0591,80.1878,80.0407,80.151,234923.0
2017-04-13 09:40:00,87.13,87.15,87.04,87.09,87007.0,80.151,80.1694,80.0683,80.1142,87007.0
2017-04-13 09:50:00,87.08,87.26,87.06,87.19,111519.0,80.1051,80.2706,80.0867,80.2062,111519.0
2017-04-13 10:00:00,87.18,87.33,87.16,87.17,78154.0,80.197,80.335,80.1786,80.1878,78154.0
2017-04-13 10:10:00,87.17,87.27,87.16,87.25,48590.0,80.1878,80.2798,80.1786,80.2614,48590.0
2017-04-13 10:20:00,87.24,87.25,87.11,87.13,55031.0,80.2522,80.2614,80.1326,80.151,55031.0
2017-04-13 10:30:00,87.12,87.16,87.09,87.13,33766.0,80.1418,80.1786,80.1142,80.151,33766.0
2017-04-13 10:40:00,87.12,87.15,87.09,87.1,33814.0,80.1418,80.1694,80.1142,80.1234,33814.0
2017-04-13 10:50:00,87.1,87.19,87.1,87.14,35881.0,80.1234,80.2062,80.1234,80.1602,35881.0
2017-04-13 11:00:00,87.14,87.2,87.11,87.14,28589.0,80.1602,80.2154,80.1326,80.1602,28589.0
2017-04-13 11:10:00,87.15,87.17,87.08,87.1,28798.0,80.1694,80.1878,80.1051,80.1234,28798.0
2017-04-13 11:20:00,87.1,87.13,87.08,87.09,30107.0,80.1234,80.151,80.1051,80.1142,30107.0
2017-04-13 11:30:00,87.08,87.17,87.08,87.14,46539.0,80.1051,80.1878,80.1051,80.1602,46539.0
2017-04-13 11:40:00,87.14,87.15,87.07,87.1,31546.0,80.1602,80.1694,80.0959,80.1234,31546.0
2017-04-13 11:50:00,87.1,87.12,87.06,87.08,26314.0,80.1234,80.1418,80.0867,80.1051,26314.0
2017-04-13 12:00:00,87.08,87.08,86.93,86.95,44957.0,80.1051,80.1051,79.9671,79.9855,44957.0
2017-04-13 12:10:00,86.95,87.0,86.94,86.96,33938.0,79.9855,80.0315,79.9763,79.9947,33938.0
2017-04-13 12:20:00,86.97,86.99,86.92,86.96,46587.0,80.0039,80.0223,79.9579,79.9947,46587.0
2017-04-13 12:30:00,86.96,86.98,86.91,86.91,15208.0,79.9947,80.0131,79.9487,79.9487,15208.0
2017-04-13 12:40:00,86.93,86.93,86.85,86.86,53449.0,79.9671,79.9671,79.8935,79.9027,53449.0
2017-04-13 12:50:00,86.86,86.93,86.86,86.9,52814.0,79.9027,79.9671,79.9027,79.9395,52814.0
2017-04-13 13:00:00,86.9,86.91,86.73,86.76,207757.0,79.9395,79.9487,79.7831,79.8107,207757.0
2017-04-13 13:10:00,86.78,86.82,86.73,86.76,73803.0,79.8291,79.8659,79.7831,79.8107,73803.0
2017-04-13 13:20:00,86.76,86.82,86.73,86.81,68687.0,79.8107,79.8659,79.7831,79.8567,68687.0
2017-04-13 13:30:00,86.82,86.84,86.8,86.81,33491.0,79.8659,79.8843,79.8475,79.8567,33491.0
2017-04-13 13:40:00,86.81,86.84,86.66,86.68,44936.0,79.8567,79.8843,79.7187,79.7371,44936.0
2017-04-13 13:50:00,86.66,86.77,86.66,86.73,30018.0,79.7187,79.8199,79.7187,79.7831,30018.0
2017-04-13 14:00:00,86.73,86.85,86.71,86.84,96605.0,79.7831,79.8935,79.7647,79.8843,96605.0
2017-04-13 14:10:00,86.84,86.87,86.8,86.84,43961.0,79.8843,79.9119,79.8475,79.8843,43961.0
2017-04-13 14:20:00,86.84,86.92,86.84,86.89,31611.0,79.8843,79.9579,79.8843,79.9303,31611.0
2017-04-13 14:30:00,86.88,86.9,86.82,86.84,78384.0,79.9211,79.9395,79.8659,79.8843,78384.0
2017-04-13 14:40:00,86.84,86.9,86.83,86.87,37284.0,79.8843,79.9395,79.8751,79.9119,37284.0
2017-04-13 14:50:00,86.87,86.92,86.86,86.91,83139.0,79.9119,79.9579,79.9027,79.9487,83139.0
2017-04-13 15:00:00,86.91,86.94,86.88,86.88,26428.0,79.9487,79.9763,79.9211,79.9211,26428.0
2017-04-13 15:10:00,86.87,86.87,86.76,86.83,58172.0,79.9119,79.9119,79.8107,79.8751,58172.0
2017-04-13 15:20:00,86.82,86.86,86.79,86.79,45643.0,79.8659,79.9027,79.8383,79.8383,45643.0
2017-04-13 15:30:00,86.78,86.81,86.66,86.69,117027.0,79.8291,79.8567,79.7187,79.7463,117027.0
2017-04-13 15:40:00,86.68,86.79,86.64,86.78,290503.0,79.7371,79.8383,79.7003,79.8291,290503.0
2017-04-13 15:50:00,86.77,86.77,86.58,86.58,1172527.0,79.8199,79.8199,79.6451,79.6451,1172527.0
2017-04-17 09:30:00,86.77,87.08,86.77,86.93,162767.0,79.8199,80.1051,79.8199,79.9671,162767.0
2017-04-17 09:40:00,86.93,86.93,86.85,86.92,69627.0,79.9671,79.9671,79.8935,79.9579,69627.0
2017-04-17 09:50:00,86.92,87.01,86.92,87.0,26677.0,79.9579,80.0407,79.9579,80.0315,26677.0
2017-04-17 10:00:00,87.0,87.09,87.0,87.07,51489.0,80.0315,80.1142,80.0315,80.0959,51489.0
2017-04-17 10:10:00,87.06,87.13,87.01,87.1,43383.0,80.0867,80.151,80.0407,80.1234,43383.0
2017-04-17 10:20:00,87.11,87.14,87.03,87.05,144259.0,80.1326,80.1602,80.0591,80.0775,144259.0
2017-04-17 10:30:00,87.04,87.11,87.0,87.03,148772.0,80.0683,80.1326,80.0315,80.0591,148772.0
2017-04-17 10:40:00,87.04,87.04,86.96,87.01,116446.0,80.0683,80.0683,79.9947,80.0407,116446.0
2017-04-17 10:50:00,87.0,87.1,87.0,87.09,34397.0,80.0315,80.1234,80.0315,80.1142,34397.0
2017-04-17 11:00:00,87.1,87.12,87.05,87.09,139551.0,80.1234,80.1418,80.0775,80.1142,139551.0
2017-04-17 11:10:00,87.1,87.12,87.05,87.12,47972.0,80.1234,80.1418,80.0775,80.1418,47972.0
2017-04-17 11:20:00,87.12,87.14,87.05,87.08,22748.0,80.1418,80.1602,80.0775,80.1051,22748.0
2017-04-17 11:30:00,87.09,87.12,87.08,87.09,19041.0,80.1142,80.1418,80.1051,80.1142,19041.0
2017-04-17 11:40:00,87.1,87.12,87.05,87.06,55466.0,80.1234,80.1418,80.0775,80.0867,55466.0
2017-04-17 11:50:00,87.06,87.1,87.05,87.06,61368.0,80.0867,80.1234,80.0775,80.0867,61368.0
2017-04-17 12:00:00,87.05,87.12,87.05,87.12,23536.0,80.0775,80.1418,80.0775,80.1418,23536.0
2017-04-17 12:10:00,87.12,87.15,87.1,87.13,44039.0,80.1418,80.1694,80.1234,80.151,44039.0
2017-04-17 12:20:00,87.14,87.21,87.13,87.21,109763.0,80.1602,80.2246,80.151,80.2246,109763.0
2017-04-17 12:30:00,87.2,87.21,87.12,87.15,110392.0,80.2154,80.2246,80.1418,80.1694,110392.0
2017-04-17 12:40:00,87.15,87.2,87.14,87.15,27118.0,80.1694,80.2154,80.1602,80.1694,27118.0
2017-04-17 12:50:00,87.15,87.17,87.13,87.15,38472.0,80.1694,80.1878,80.151,80.1694,38472.0
2017-04-17 13:00:00,87.15,87.2,87.13,87.19,29086.0,80.1694,80.2154,80.151,80.2062,29086.0
2017-04-17 13:10:00,87.19,87.22,87.16,87.2,21268.0,80.2062,80.2338,80.1786,80.2154,21268.0
2017-04-17 13:20:00,87.2,87.25,87.18,87.24,25132.0,80.2154,80.2614,80.197,80.2522,25132.0
2017-04-17 13:30:00,87.24,87.27,87.2,87.23,36283.0,80.2522,80.2798,80.2154,80.243,36283.0
2017-04-17 13:40:00,87.23,87.26,87.19,87.23,30274.0,80.243,80.2706,80.2062,80.243,30274.0
2017-04-17 13:50:00,87.22,87.24,87.2,87.24,16200.0,80.2338,80.2522,80.2154,80.2522,16200.0
2017-04-17 14:00:00,87.24,87.26,87.2,87.21,26726.0,80.2522,80.2706,80.2154,80.2246,26726.0
2017-04-17 14:10:00,87.22,87.25,87.17,87.18,50427.0,80.2338,80.2614,80.1878,80.197,50427.0
2017-04-17 14:20:00,87.19,87.23,87.18,87.21,25658.0,80.2062,80.243,80.197,80.2246,25658.0
2017-04-17 14:30:00,87.2,87.25,87.2,87.24,18083.0,80.2154,80.2614,80.2154,80.2522,18083.0
2017-04-17 14:40:00,87.25,87.28,87.17,87.25,357913.0,80.2614,80.289,80.1878,80.2614,357913.0
2017-04-17 14:50:00,87.25,87.27,87.19,87.22,61140.0,80.2614,80.2798,80.2062,80.2338,61140.0
2017-04-17 15:00:00,87.22,87.25,87.2,87.24,30047.0,80.2338,80.2614,80.2154,80.2522,30047.0
2017-04-17 15:10:00,87.24,87.38,87.21,87.38,104776.0,80.2522,80.381,80.2246,80.381,104776.0
2017-04-17 15:20:00,87.38,87.42,87.34,87.39,100956.0,80.381,80.4178,80.3442,80.3902,100956.0
2017-04-17 15:30:00,87.38,87.4,87.34,87.38,71528.0,80.381,80.3994,80.3442,80.381,71528.0
2017-04-17 15:40:00,87.38,87.44,87.36,87.43,101465.0,80.381,80.4362,80.3626,80.427,101465.0
2017-04-17 15:50:00,87.43,87.44,87.38,87.42,404956.0,80.427,80.4362,80.381,80.4178,404956.0
2017-04-18 09:30:00,87.23,87.46,87.22,87.43,149911.0,80.243,80.4546,80.2338,80.427,149911.0
2017-04-18 09:40:00,87.42,87.52,87.4,87.48,144975.0,80.4178,80.5098,80.3994,80.473,144975.0
2017-04-18 09:50:00,87.48,87.57,87.39,87.56,52913.0,80.473,80.5558,80.3902,80.5466,52913.0
2017-04-18 10:00:00,87.58,87.59,87.35,87.37,179088.0,80.565,80.5742,80.3534,80.3718,179088.0
2017-04-18 10:10:00,87.37,87.38,87.18,87.2,37966.0,80.3718,80.381,80.197,80.2154,37966.0
2017-04-18 10:20:00,87.19,87.2,87.12,87.17,81340.0,80.2062,80.2154,80.1418,80.1878,81340.0
2017-04-18 10:30:00,87.16,87.33,87.15,87.33,23763.0,80.1786,80.335,80.1694,80.335,23763.0
2017-04-18 10:40:00,87.32,87.35,87.25,87.31,41987.0,80.3258,80.3534,80.2614,80.3166,41987.0
2017-04-18 10:50:00,87.3,87.3,87.25,87.29,28729.0,80.3074,80.3074,80.2614,80.2982,28729.0
2017-04-18 11:00:00,87.29,87.35,87.21,87.35,59875.0,80.2982,80.3534,80.2246,80.3534,59875.0
2017-04-18 11:10:00,87.35,87.42,87.35,87.35,28779.0,80.3534,80.4178,80.3534,80.3534,28779.0
2017-04-18 11:20:00,87.36,87.45,87.33,87.41,70587.0,80.3626,80.4454,80.335,80.4086,70587.0
2017-04-18 11:30:00,87.4,87.41,87.19,87.22,37163.0,80.3994,80.4086,80.2062,80.2338,37163.0
2017-04-18 11:40:00,87.22,87.23,87.19,87.22,31872.0,80.2338,80.243,80.2062,80.2338,31872.0
2017-04-18 11:50:00,87.23,87.23,87.11,87.11,162970.0,80.243,80.243,80.1326,80.1326,162970.0
2017-04-18 12:00:00,87.11,87.14,87.01,87.11,53837.0,80.1326,80.1602,80.0407,80.1326,53837.0
2017-04-18 12:10:00,87.11,87.14,87.07,87.1,35777.0,80.1326,80.1602,80.0959,80.1234,35777.0
2017-04-18 12:20:00,87.11,87.2,87.11,87.18,13271.0,80.1326,80.2154,80.1326,80.197,13271.0
2017-04-18 12:30:00,87.18,87.18,87.12,87.15,25642.0,80.197,80.197,80.1418,80.1694,25642.0
2017-04-18 12:40:00,87.15,87.2,87.12,87.14,12585.0,80.1694,80.2154,80.1418,80.1602,12585.0
2017-04-18 12:50:00,87.14,87.22,87.13,87.17,28301.0,80.1602,80.2338,80.151,80.1878,28301.0
2017-04-18 13:00:00,87.17,87.17,87.11,87.17,15366.0,80.1878,80.1878,80.1326,80.1878,15366.0
2017-04-18 13:10:00,87.18,87.22,87.15,87.21,15747.0,80.197,80.2338,80.1694,80.2246,15747.0
2017-04-18 13:20:00,87.21,87.28,87.19,87.28,13141.0,80.2246,80.289,80.2062,80.289,13141.0
2017-04-18 13:30:00,87.27,87.3,87.25,87.27,17251.0,80.2798,80.3074,80.2614,80.2798,17251.0
2017-04-18 13:40:00,87.26,87.31,87.26,87.31,24273.0,80.2706,80.3166,80.2706,80.3166,24273.0
2017-04-18 13:50:00,87.31,87.34,87.29,87.34,69019.0,80.3166,80.3442,80.2982,80.3442,69019.0
2017-04-18 14:00:00,87.34,87.4,87.33,87.36,45702.0,80.3442,80.3994,80.335,80.3626,45702.0
2017-04-18 14:10:00,87.37,87.41,87.36,87.41,12896.0,80.3718,80.4086,80.3626,80.4086,12896.0
2017-04-18 14:20:00,87.43,87.43,87.37,87.41,22230.0,80.427,80.427,80.3718,80.4086,22230.0
2017-04-18 14:30:00,87.41,87.46,87.4,87.41,19651.0,80.4086,80.4546,80.3994,80.4086,19651.0
2017-04-18 14:40:00,87.41,87.42,87.32,87.34,34215.0,80.4086,80.4178,80.3258,80.3442,34215.0
2017-04-18 14:50:00,87.34,87.38,87.32,87.35,21328.0,80.3442,80.381,80.3258,80.3534,21328.0
2017-04-18 15:00:00,87.35,87.36,87.27,87.33,41272.0,80.3534,80.3626,80.2798,80.335,41272.0
2017-04-18 15:10:00,87.34,87.37,87.26,87.37,39346.0,80.3442,80.3718,80.2706,80.3718,39346.0
2017-04-18 15:20:00,87.37,87.4,87.34,87.38,147037.0,80.3718,80.3994,80.3442,80.381,147037.0
2017-04-18 15:30:00,87.37,87.42,87.35,87.4,52425.0,80.3718,80.4178,80.3534,80.3994,52425.0
2017-04-18 15:40:00,87.41,87.57,87.39,87.57,154163.0,80.4086,80.5558,80.3902,80.5558,154163.0
2017-04-18 15:50:00,87.58,87.59,87.46,87.47,250613.0,80.565,80.5742,80.4546,80.4638,250613.0
2017-04-19 09:30:00,87.73,87.98,87.73,87.9,294428.0,80.703,80.933,80.703,80.8594,294428.0
2017-04-19 09:40:00,87.92,87.94,87.77,87.88,84299.0,80.8778,80.8962,80.7398,80.841,84299.0
2017-04-19 09:50:00,87.89,88.08,87.89,88.04,155345.0,80.8502,81.025,80.8502,80.9882,155345.0
2017-04-19 10:00:00,88.04,88.05,87.92,87.95,69609.0,80.9882,80.9974,80.8778,80.9054,69609.0
2017-04-19 10:10:00,87.95,87.97,87.92,87.94,54228.0,80.9054,80.9238,80.8778,80.8962,54228.0
2017-04-19 10:20:00,87.93,87.98,87.9,87.96,25022.0,80.887,80.933,80.8594,80.9146,25022.0
2017-04-19 10:30:00,87.96,87.97,87.9,87.95,53838.0,80.9146,80.9238,80.8594,80.9054,53838.0
2017-04-19 10:40:00,87.94,87.96,87.89,87.89,56463.0,80.8962,80.9146,80.8502,80.8502,56463.0
2017-04-19 10:50:00,87.9,87.99,87.87,87.95,60551.0,80.8594,80.9422,80.8318,80.9054,60551.0
2017-04-19 11:00:00,87.96,88.03,87.95,87.99,27366.0,80.9146,80.979,80.9054,80.9422,27366.0
2017-04-19 11:10:00,87.98,88.0,87.95,87.96,24206.0,80.933,80.9514,80.9054,80.9146,24206.0
2017-04-19 11:20:00,87.97,88.01,87.96,88.0,110824.0,80.9238,80.9606,80.9146,80.9514,110824.0
2017-04-19 11:30:00,88.0,88.07,87.96,88.05,235644.0,80.9514,81.0158,80.9146,80.9974,235644.0
2017-04-19 11:40:00,88.06,88.09,87.98,87.99,46525.0,81.0066,81.0342,80.933,80.9422,46525.0
2017-04-19 11:50:00,87.99,88.02,87.93,87.95,89033.0,80.9422,80.9698,80.887,80.9054,89033.0
2017-04-19 12:00:00,87.95,87.96,87.83,87.86,55525.0,80.9054,80.9146,80.795,80.8226,55525.0
2017-04-19 12:10:00,87.86,87.86,87.79,87.84,137733.0,80.8226,80.8226,80.7582,80.8042,137733.0
2017-04-19 12:20:00,87.83,87.86,87.8,87.81,28872.0,80.795,80.8226,80.7674,80.7766,28872.0
2017-04-19 12:30:00,87.8,87.88,87.8,87.86,43993.0,80.7674,80.841,80.7674,80.8226,43993.0
2017-04-19 12:40:00,87.86,87.88,87.82,87.87,31221.0,80.8226,80.841,80.7858,80.8318,31221.0
2017-04-19 12:50:00,87.86,87.94,87.86,87.87,35856.0,80.8226,80.8962,80.8226,80.8318,35856.0
2017-04-19 13:00:00,87.87,87.89,87.79,87.79,47747.0,80.8318,80.8502,80.7582,80.7582,47747.0
2017-04-19 13:10:00,87.79,87.81,87.72,87.77,110301.0,80.7582,80.7766,80.6938,80.7398,110301.0
2017-04-19 13:20:00,87.77,87.84,87.76,87.81,70125.0,80.7398,80.8042,80.7306,80.7766,70125.0
2017-04-19 13:30:00,87.8,87.83,87.78,87.83,25054.0,80.7674,80.795,80.749,80.795,25054.0
2017-04-19 13:40:00,87.82,87.86,87.79,87.85,33009.0,80.7858,80.8226,80.7582,80.8134,33009.0
2017-04-19 13:50:00,87.84,87.88,87.82,87.83,33654.0,80.8042,80.841,80.7858,80.795,33654.0
2017-04-19 14:00:00,87.83,87.89,87.79,87.82,56313.0,80.795,80.8502,80.7582,80.7858,56313.0
2017-04-19 14:10:00,87.82,87.83,87.68,87.72,75545.0,80.7858,80.795,80.657,80.6938,75545.0
2017-04-19 14:20:00,87.72,87.8,87.7,87.79,102932.0,80.6938,80.7674,80.6754,80.7582,102932.0
2017-04-19 14:30:00,87.78,87.79,87.73,87.76,28451.0,80.749,80.7582,80.703,80.7306,28451.0
2017-04-19 14:40:00,87.76,87.77,87.64,87.65,41972.0,80.7306,80.7398,80.6202,80.6294,41972.0
2017-04-19 14:50:00,87.65,87.65,87.54,87.6,65190.0,80.6294,80.6294,80.5282,80.5834,65190.0
2017-04-19 15:00:00,87.6,87.63,87.56,87.62,77007.0,80.5834,80.611,80.5466,80.6018,77007.0
2017-04-19 15:10:00,87.62,87.66,87.6,87.66,74737.0,80.6018,80.6386,80.5834,80.6386,74737.0
2017-04-19 15:20:00,87.66,87.67,87.51,87.53,55588.0,80.6386,80.6478,80.5006,80.519,55588.0
2017-04-19 15:30:00,87.53,87.55,87.49,87.54,124715.0,80.519,80.5374,80.4822,80.5282,124715.0
2017-04-19 15:40:00,87.54,87.55,87.48,87.48,171213.0,80.5282,80.5374,80.473,80.473,171213.0
2017-04-19 15:50:00,87.49,87.58,87.46,87.54,505305.0,80.4822,80.565,80.4546,80.5282,505305.0
2017-04-20 09:30:00,87.9,88.25,87.87,88.2,365312.0,80.8594,81.1813,80.8318,81.1353,365312.0
2017-04-20 09:40:00,88.19,88.21,88.05,88.07,135989.0,81.1261,81.1445,80.9974,81.0158,135989.0
2017-04-20 09:50:00,88.07,88.07,87.92,87.96,137622.0,81.0158,81.0158,80.8778,80.9146,137622.0
2017-04-20 10:00:00,87.95,88.06,87.95,88.0,310067.0,80.9054,81.0066,80.9054,80.9514,310067.0
2017-04-20 10:10:00,88.0,88.12,88.0,88.01,130391.0,80.9514,81.0617,80.9514,80.9606,130391.0
2017-04-20 10:20:00,88.01,88.05,87.95,87.95,170584.0,80.9606,80.9974,80.9054,80.9054,170584.0
2017-04-20 10:30:00,87.95,87.99,87.91,87.94,93228.0,80.9054,80.9422,80.8686,80.8962,93228.0
2017-04-20 10:40:00,87.94,88.04,87.94,88.03,63655.0,80.8962,80.9882,80.8962,80.979,63655.0
2017-04-20 10:50:00,88.03,88.1,88.02,88.08,21312.0,80.979,81.0434,80.9698,81.025,21312.0
2017-04-20 11:00:00,88.08,88.11,88.04,88.11,58047.0,81.025,81.0525,80.9882,81.0525,58047.0
2017-04-20 11:10:00,88.12,88.14,88.07,88.12,31943.0,81.0617,81.0801,81.0158,81.0617,31943.0
2017-04-20 11:20:00,88.12,88.14,88.1,88.13,51944.0,81.0617,81.0801,81.0434,81.0709,51944.0
2017-04-20 11:30:00,88.14,88.21,88.12,88.2,38732.0,81.0801,81.1445,81.0617,81.1353,38732.0
2017-04-20 11:40:00,88.19,88.3,88.16,88.28,57072.0,81.1261,81.2273,81.0985,81.2089,57072.0
2017-04-20 11:50:00,88.29,88.36,88.28,88.36,27427.0,81.2181,81.2825,81.2089,81.2825,27427.0
2017-04-20 12:00:00,88.36,88.44,88.35,88.44,87013.0,81.2825,81.3561,81.2733,81.3561,87013.0
2017-04-20 12:10:00,88.45,88.47,88.43,88.45,38596.0,81.3653,81.3837,81.3469,81.3653,38596.0
2017-04-20 12:20:00,88.45,88.5,88.4,88.42,45223.0,81.3653,81.4113,81.3193,81.3377,45223.0
2017-04-20 12:30:00,88.42,88.46,88.41,88.44,33205.0,81.3377,81.3745,81.3285,81.3561,33205.0
2017-04-20 12:40:00,88.44,88.51,88.44,88.49,33807.0,81.3561,81.4205,81.3561,81.4021,33807.0
2017-04-20 12:50:00,88.47,88.49,88.4,88.41,42400.0,81.3837,81.4021,81.3193,81.3285,42400.0
2017-04-20 13:00:00,88.41,88.49,88.41,88.48,27432.0,81.3285,81.4021,81.3285,81.3929,27432.0
2017-04-20 13:10:00,88.48,88.48,88.41,88.41,23696.0,81.3929,81.3929,81.3285,81.3285,23696.0
2017-04-20 13:20:00,88.42,88.51,88.42,88.49,15558.0,81.3377,81.4205,81.3377,81.4021,15558.0
2017-04-20 13:30:00,88.49,88.54,88.46,88.51,47246.0,81.4021,81.4481,81.3745,81.4205,47246.0
2017-04-20 13:40:00,88.51,88.57,88.5,88.56,35144.0,81.4205,81.4757,81.4113,81.4665,35144.0
2017-04-20 13:50:00,88.56,88.62,88.55,88.58,115358.0,81.4665,81.5217,81.4573,81.4849,115358.0
2017-04-20 14:00:00,88.58,88.61,88.52,88.53,41229.0,81.4849,81.5125,81.4297,81.4389,41229.0
2017-04-20 14:10:00,88.54,88.55,88.51,88.53,33328.0,81.4481,81.4573,81.4205,81.4389,33328.0
2017-04-20 14:20:00,88.52,88.55,88.5,88.52,32475.0,81.4297,81.4573,81.4113,81.4297,32475.0
2017-04-20 14:30:00,88.51,88.57,88.48,88.53,53225.0,81.4205,81.4757,81.3929,81.4389,53225.0
2017-04-20 14:40:00,88.53,88.54,88.49,88.52,42190.0,81.4389,81.4481,81.4021,81.4297,42190.0
2017-04-20 14:50:00,88.52,88.56,88.48,88.48,36669.0,81.4297,81.4665,81.3929,81.3929,36669.0
2017-04-20 15:00:00,88.47,88.49,88.43,88.48,29063.0,81.3837,81.4021,81.3469,81.3929,29063.0
2017-04-20 15:10:00,88.48,88.53,88.44,88.44,163751.0,81.3929,81.4389,81.3561,81.3561,163751.0
2017-04-20 15:20:00,88.44,88.47,88.39,88.47,56073.0,81.3561,81.3837,81.3101,81.3837,56073.0
2017-04-20 15:30:00,88.47,88.5,88.42,88.46,80500.0,81.3837,81.4113,81.3377,81.3745,80500.0
2017-04-20 15:40:00,88.47,88.53,88.47,88.5,101755.0,81.3837,81.4389,81.3837,81.4113,101755.0
2017-04-20 15:50:00,88.5,88.54,88.42,88.43,859486.0,81.4113,81.4481,81.3377,81.3469,859486.0
2017-04-21 09:30:00,88.33,88.42,88.25,88.33,188806.0,81.2549,81.3377,81.1813,81.2549,188806.0
2017-04-21 09:40:00,88.34,88.35,88.22,88.23,76703.0,81.2641,81.2733,81.1537,81.1629,76703.0
2017-04-21 09:50:00,88.23,88.27,88.18,88.19,63366.0,81.1629,81.1997,81.1169,81.1261,63366.0
2017-04-21 10:00:00,88.2,88.26,88.14,88.16,72293.0,81.1353,81.1905,81.0801,81.0985,72293.0
2017-04-21 10:10:00,88.16,88.26,88.15,88.25,52514.0,81.0985,81.1905,81.0893,81.1813,52514.0
2017-04-21 10:20:00,88.24,88.3,88.23,88.24,39777.0,81.1721,81.2273,81.1629,81.1721,39777.0
2017-04-21 10:30:00,88.24,88.25,88.17,88.18,39932.0,81.1721,81.1813,81.1077,81.1169,39932.0
2017-04-21 10:40:00,88.19,88.26,88.16,88.24,43693.0,81.1261,81.1905,81.0985,81.1721,43693.0
2017-04-21 10:50:00,88.24,88.25,88.19,88.23,37942.0,81.1721,81.1813,81.1261,81.1629,37942.0
2017-04-21 11:00:00,88.23,88.26,88.21,88.22,56124.0,81.1629,81.1905,81.1445,81.1537,56124.0
2017-04-21 11:10:00,88.22,88.32,88.19,88.31,43849.0,81.1537,81.2457,81.1261,81.2365,43849.0
2017-04-21 11:20:00,88.3,88.37,88.28,88.34,50726.0,81.2273,81.2917,81.2089,81.2641,50726.0
2017-04-21 11:30:00,88.35,88.35,88.3,88.32,47739.0,81.2733,81.2733,81.2273,81.2457,47739.0
2017-04-21 11:40:00,88.33,88.36,88.29,88.34,24362.0,81.2549,81.2825,81.2181,81.2641,24362.0
2017-04-21 11:50:00,88.34,88.38,88.32,88.33,45111.0,81.2641,81.3009,81.2457,81.2549,45111.0
2017-04-21 12:00:00,88.33,88.34,88.29,88.31,26626.0,81.2549,81.2641,81.2181,81.2365,26626.0
2017-04-21 12:10:00,88.3,88.35,88.25,88.28,47663.0,81.2273,81.2733,81.1813,81.2089,47663.0
2017-04-21 12:20:00,88.29,88.32,88.27,88.28,27293.0,81.2181,81.2457,81.1997,81.2089,27293.0
2017-04-21 12:30:00,88.28,88.32,88.27,88.29,23723.0,81.2089,81.2457,81.1997,81.2181,23723.0
2017-04-21 12:40:00,88.29,88.31,88.27,88.3,41438.0,81.2181,81.2365,81.1997,81.2273,41438.0
2017-04-21 12:50:00,88.3,88.32,88.26,88.26,15095.0,81.2273,81.2457,81.1905,81.1905,15095.0
2017-04-21 13:00:00,88.26,88.26,88.19,88.19,38692.0,81.1905,81.1905,81.1261,81.1261,38692.0
2017-04-21 13:10:00,88.2,88.2,88.03,88.05,69243.0,81.1353,81.1353,80.979,80.9974,69243.0
2017-04-21 13:20:00,88.04,88.1,88.03,88.1,20961.0,80.9882,81.0434,80.979,81.0434,20961.0
2017-04-21 13:30:00,88.11,88.12,88.03,88.03,38311.0,81.0525,81.0617,80.979,80.979,38311.0
2017-04-21 13:40:00,88.03,88.07,88.03,88.04,26114.0,80.979,81.0158,80.979,80.9882,26114.0
2017-04-21 13:50:00,88.04,88.23,88.04,88.17,97504.0,80.9882,81.1629,80.9882,81.1077,97504.0
2017-04-21 14:00:00,88.18,88.2,88.15,88.16,275523.0,81.1169,81.1353,81.0893,81.0985,275523.0
2017-04-21 14:10:00,88.17,88.19,88.13,88.13,40699.0,81.1077,81.1261,81.0709,81.0709,40699.0
2017-04-21 14:20:00,88.14,88.23,88.14,88.2,58816.0,81.0801,81.1629,81.0801,81.1353,58816.0
2017-04-21 14:30:00,88.21,88.22,88.19,88.21,32546.0,81.1445,81.1537,81.1261,81.1445,32546.0
2017-04-21 14:40:00,88.21,88.22,88.17,88.18,42752.0,81.1445,81.1537,81.1077,81.1169,42752.0
2017-04-21 14:50:00,88.18,88.21,88.14,88.19,56752.0,81.1169,81.1445,81.0801,81.1261,56752.0
2017-04-21 15:00:00,88.2,88.21,88.09,88.12,46779.0,81.1353,81.1445,81.0342,81.0617,46779.0
2017-04-21 15:10:00,88.12,88.17,88.09,88.16,70535.0,81.0617,81.1077,81.0342,81.0985,70535.0
2017-04-21 15:20:00,88.15,88.19,88.12,88.19,76159.0,81.0893,81.1261,81.0617,81.1261,76159.0
2017-04-21 15:30:00,88.18,88.22,88.14,88.19,201717.0,81.1169,81.1537,81.0801,81.1261,201717.0
2017-04-21 15:40:00,88.19,88.28,88.19,88.27,231945.0,81.1261,81.2089,81.1261,81.1997,231945.0
2017-04-21 15:50:00,88.27,88.29,88.23,88.25,847904.0,81.1997,81.2181,81.1629,81.1813,847904.0
2017-04-24 09:30:00,89.18,89.18,88.97,89.04,292707.0,82.0368,82.0368,81.8437,81.9081,292707.0
2017-04-24 09:40:00,89.03,89.08,88.87,88.93,273014.0,81.8989,81.9449,81.7517,81.8069,273014.0
2017-04-24 09:50:00,88.93,88.97,88.86,88.9,174181.0,81.8069,81.8437,81.7425,81.7793,174181.0
2017-04-24 10:00:00,88.9,88.99,88.87,88.94,102551.0,81.7793,81.8621,81.7517,81.8161,102551.0
2017-04-24 10:10:00,88.94,88.97,88.9,88.95,35779.0,81.8161,81.8437,81.7793,81.8253,35779.0
2017-04-24 10:20:00,88.96,88.98,88.91,88.96,38120.0,81.8345,81.8529,81.7885,81.8345,38120.0
2017-04-24 10:30:00,88.95,88.96,88.83,88.84,29101.0,81.8253,81.8345,81.7149,81.7241,29101.0
2017-04-24 10:40:00,88.85,88.87,88.82,88.83,55458.0,81.7333,81.7517,81.7057,81.7149,55458.0
2017-04-24 10:50:00,88.83,88.9,88.82,88.9,61288.0,81.7149,81.7793,81.7057,81.7793,61288.0
2017-04-24 11:00:00,88.9,88.92,88.82,88.83,28251.0,81.7793,81.7977,81.7057,81.7149,28251.0
2017-04-24 11:10:00,88.84,88.87,88.72,88.75,142984.0,81.7241,81.7517,81.6137,81.6413,142984.0
2017-04-24 11:20:00,88.75,88.78,88.72,88.77,166702.0,81.6413,81.6689,81.6137,81.6597,166702.0
2017-04-24 11:30:00,88.77,88.83,88.72,88.82,41658.0,81.6597,81.7149,81.6137,81.7057,41658.0
2017-04-24 11:40:00,88.81,88.83,88.75,88.76,14524.0,81.6965,81.7149,81.6413,81.6505,14524.0
2017-04-24 11:50:00,88.77,88.78,88.72,88.74,30894.0,81.6597,81.6689,81.6137,81.6321,30894.0
2017-04-24 12:00:00,88.74,88.82,88.74,88.78,21553.0,81.6321,81.7057,81.6321,81.6689,21553.0
2017-04-24 12:10:00,88.79,88.85,88.78,88.81,20129.0,81.6781,81.7333,81.6689,81.6965,20129.0
2017-04-24 12:20:00,88.82,88.83,88.79,88.8,12919.0,81.7057,81.7149,81.6781,81.6873,12919.0
2017-04-24 12:30:00,88.8,88.84,88.8,88.83,21405.0,81.6873,81.7241,81.6873,81.7149,21405.0
2017-04-24 12:40:00,88.82,88.83,88.78,88.78,9987.0,81.7057,81.7149,81.6689,81.6689,9987.0
2017-04-24 12:50:00,88.78,88.81,88.74,88.78,30862.0,81.6689,81.6965,81.6321,81.6689,30862.0
2017-04-24 13:00:00,88.78,88.81,88.75,88.76,13767.0,81.6689,81.6965,81.6413,81.6505,13767.0
2017-04-24 13:10:00,88.76,88.85,88.76,88.84,35889.0,81.6505,81.7333,81.6505,81.7241,35889.0
2017-04-24 13:20:00,88.84,88.85,88.79,88.83,66697.0,81.7241,81.7333,81.6781,81.7149,66697.0
2017-04-24 13:30:00,88.83,88.83,88.77,88.8,19821.0,81.7149,81.7149,81.6597,81.6873,19821.0
2017-04-24 13:40:00,88.78,88.78,88.74,88.75,77483.0,81.6689,81.6689,81.6321,81.6413,77483.0
2017-04-24 13:50:00,88.76,88.79,88.74,88.79,49419.0,81.6505,81.6781,81.6321,81.6781,49419.0
2017-04-24 14:00:00,88.78,88.8,88.75,88.78,32917.0,81.6689,81.6873,81.6413,81.6689,32917.0
2017-04-24 14:10:00,88.78,88.85,88.73,88.83,161004.0,81.6689,81.7333,81.6229,81.7149,161004.0
2017-04-24 14:20:00,88.84,88.88,88.83,88.86,169300.0,81.7241,81.7609,81.7149,81.7425,169300.0
2017-04-24 14:30:00,88.87,88.9,88.84,88.86,36524.0,81.7517,81.7793,81.7241,81.7425,36524.0
2017-04-24 14:40:00,88.85,88.88,88.82,88.82,32447.0,81.7333,81.7609,81.7057,81.7057,32447.0
2017-04-24 14:50:00,88.83,88.86,88.8,88.81,42432.0,81.7149,81.7425,81.6873,81.6965,42432.0
2017-04-24 15:00:00,88.81,88.91,88.8,88.9,48354.0,81.6965,81.7885,81.6873,81.7793,48354.0
2017-04-24 15:10:00,88.9,88.9,88.81,88.81,38899.0,81.7793,81.7793,81.6965,81.6965,38899.0
2017-04-24 15:20:00,88.81,88.85,88.8,88.84,50812.0,81.6965,81.7333,81.6873,81.7241,50812.0
2017-04-24 15:30:00,88.84,88.87,88.82,88.83,156790.0,81.7241,81.7517,81.7057,81.7149,156790.0
2017-04-24 15:40:00,88.83,88.85,88.8,88.83,222355.0,81.7149,81.7333,81.6873,81.7149,222355.0
2017-04-24 15:50:00,88.82,88.83,88.75,88.79,624256.0,81.7057,81.7149,81.6413,81.6781,624256.0
2017-04-25 09:30:00,89.12,89.32,89.12,89.23,180195.0,81.9816,82.1656,81.9816,82.0828,180195.0
2017-04-25 09:40:00,89.21,89.35,89.21,89.3,146237.0,82.0644,82.1932,82.0644,82.1472,146237.0
2017-04-25 09:50:00,89.3,89.42,89.3,89.4,186174.0,82.1472,82.2576,82.1472,82.2392,186174.0
2017-04-25 10:00:00,89.39,89.5,89.36,89.5,88410.0,82.23,82.3312,82.2024,82.3312,88410.0
2017-04-25 10:10:00,89.5,89.52,89.46,89.48,84290.0,82.3312,82.3496,82.2944,82.3128,84290.0
2017-04-25 10:20:00,89.48,89.48,89.37,89.4,74143.0,82.3128,82.3128,82.2116,82.2392,74143.0
2017-04-25 10:30:00,89.41,89.42,89.31,89.31,69058.0,82.2484,82.2576,82.1564,82.1564,69058.0
2017-04-25 10:40:00,89.31,89.33,89.22,89.23,47659.0,82.1564,82.1748,82.0736,82.0828,47659.0
2017-04-25 10:50:00,89.23,89.23,89.18,89.21,63242.0,82.0828,82.0828,82.0368,82.0644,63242.0
2017-04-25 11:00:00,89.21,89.29,89.19,89.28,58512.0,82.0644,82.138,82.046,82.1288,58512.0
2017-04-25 11:10:00,89.27,89.34,89.25,89.33,73072.0,82.1196,82.184,82.1012,82.1748,73072.0
2017-04-25 11:20:00,89.33,89.36,89.29,89.31,47037.0,82.1748,82.2024,82.138,82.1564,47037.0
2017-04-25 11:30:00,89.31,89.36,89.28,89.36,117684.0,82.1564,82.2024,82.1288,82.2024,117684.0
2017-04-25 11:40:00,89.35,89.4,89.31,89.36,67948.0,82.1932,82.2392,82.1564,82.2024,67948.0
2017-04-25 11:50:00,89.37,89.43,89.36,89.43,57372.0,82.2116,82.2668,82.2024,82.2668,57372.0
2017-04-25 12:00:00,89.43,89.49,89.41,89.46,212946.0,82.2668,82.322,82.2484,82.2944,212946.0
2017-04-25 12:10:00,89.47,89.55,89.45,89.55,31639.0,82.3036,82.3772,82.2852,82.3772,31639.0
2017-04-25 12:20:00,89.55,89.57,89.52,89.54,26455.0,82.3772,82.3956,82.3496,82.368,26455.0
2017-04-25 12:30:00,89.54,89.55,89.44,89.49,36122.0,82.368,82.3772,82.276,82.322,36122.0
2017-04-25 12:40:00,89.49,89.55,89.49,89.53,20258.0,82.322,82.3772,82.322,82.3588,20258.0
2017-04-25 12:50:00,89.53,89.54,89.49,89.5,29890.0,82.3588,82.368,82.322,82.3312,29890.0
2017-04-25 13:00:00,89.49,89.59,89.48,89.58,32649.0,82.322,82.414,82.3128,82.4048,32649.0
2017-04-25 13:10:00,89.58,89.61,89.57,89.58,42032.0,82.4048,82.4324,82.3956,82.4048,42032.0
2017-04-25 13:20:00,89.58,89.61,89.53,89.54,157352.0,82.4048,82.4324,82.3588,82.368,157352.0
2017-04-25 13:30:00,89.54,89.55,89.51,89.54,45815.0,82.368,82.3772,82.3404,82.368,45815.0
2017-04-25 13:40:00,89.54,89.58,89.52,89.54,71553.0,82.368,82.4048,82.3496,82.368,71553.0
2017-04-25 13:50:00,89.53,89.56,89.52,89.54,30782.0,82.3588,82.3864,82.3496,82.368,30782.0
2017-04-25 14:00:00,89.53,89.59,89.52,89.58,34481.0,82.3588,82.414,82.3496,82.4048,34481.0
2017-04-25 14:10:00,89.58,89.61,89.57,89.58,43563.0,82.4048,82.4324,82.3956,82.4048,43563.0
2017-04-25 14:20:00,89.59,89.59,89.53,89.54,182204.0,82.414,82.414,82.3588,82.368,182204.0
2017-04-25 14:30:00,89.53,89.59,89.52,89.58,42449.0,82.3588,82.414,82.3496,82.4048,42449.0
2017-04-25 14:40:00,89.57,89.57,89.52,89.54,173630.0,82.3956,82.3956,82.3496,82.368,173630.0
2017-04-25 14:50:00,89.53,89.55,89.5,89.53,66810.0,82.3588,82.3772,82.3312,82.3588,66810.0
2017-04-25 15:00:00,89.52,89.64,89.51,89.63,65443.0,82.3496,82.46,82.3404,82.4508,65443.0
2017-04-25 15:10:00,89.62,89.63,89.59,89.62,43652.0,82.4416,82.4508,82.414,82.4416,43652.0
2017-04-25 15:20:00,89.63,89.65,89.62,89.63,111272.0,82.4508,82.4692,82.4416,82.4508,111272.0
2017-04-25 15:30:00,89.62,89.63,89.57,89.58,147815.0,82.4416,82.4508,82.3956,82.4048,147815.0
2017-04-25 15:40:00,89.58,89.62,89.55,89.58,402489.0,82.4048,82.4416,82.3772,82.4048,402489.0
2017-04-25 15:50:00,89.57,89.57,89.49,89.5,898802.0,82.3956,82.3956,82.322,82.3312,898802.0
2017-04-26 09:30:00,89.75,89.91,89.63,89.76,719159.0,82.5612,82.7084,82.4508,82.5704,719159.0
2017-04-26 09:40:00,89.75,89.78,89.69,89.77,156291.0,82.5612,82.5888,82.506,82.5796,156291.0
2017-04-26 09:50:00,89.77,89.83,89.75,89.82,59903.0,82.5796,82.6348,82.5612,82.6256,59903.0
2017-04-26 10:00:00,89.82,89.9,89.77,89.9,68885.0,82.6256,82.6992,82.5796,82.6992,68885.0
2017-04-26 10:10:00,89.91,89.94,89.84,89.89,97741.0,82.7084,82.736,82.644,82.69,97741.0
2017-04-26 10:20:00,89.9,90.0,89.87,89.99,62345.0,82.6992,82.7912,82.6716,82.782,62345.0
2017-04-26 10:30:00,90.0,90.01,89.91,89.94,50281.0,82.7912,82.8004,82.7084,82.736,50281.0
2017-04-26 10:40:00,89.94,89.96,89.9,89.94,39811.0,82.736,82.7544,82.6992,82.736,39811.0
2017-04-26 10:50:00,89.94,90.02,89.93,90.02,59765.0,82.736,82.8096,82.7268,82.8096,59765.0
2017-04-26 11:00:00,90.02,90.06,89.97,89.98,55505.0,82.8096,82.8464,82.7636,82.7728,55505.0
2017-04-26 11:10:00,89.99,90.03,89.98,90.01,59805.0,82.782,82.8188,82.7728,82.8004,59805.0
2017-04-26 11:20:00,90.02,90.17,90.0,90.15,102126.0,82.8096,82.9475,82.7912,82.9291,102126.0
2017-04-26 11:30:00,90.13,90.16,90.1,90.13,48454.0,82.9108,82.9383,82.8832,82.9108,48454.0
2017-04-26 11:40:00,90.14,90.14,89.92,89.93,164767.0,82.9199,82.9199,82.7176,82.7268,164767.0
2017-04-26 11:50:00,89.91,90.0,89.91,89.99,69418.0,82.7084,82.7912,82.7084,82.782,69418.0
2017-04-26 12:00:00,89.97,90.02,89.95,89.98,26588.0,82.7636,82.8096,82.7452,82.7728,26588.0
2017-04-26 12:10:00,89.98,90.06,89.98,90.04,46013.0,82.7728,82.8464,82.7728,82.828,46013.0
2017-04-26 12:20:00,90.04,90.05,89.98,89.99,19723.0,82.828,82.8372,82.7728,82.782,19723.0
2017-04-26 12:30:00,89.99,90.05,89.99,90.05,28495.0,82.782,82.8372,82.782,82.8372,28495.0
2017-04-26 12:40:00,90.06,90.15,90.03,90.08,42021.0,82.8464,82.9291,82.8188,82.8648,42021.0
2017-04-26 12:50:00,90.07,90.24,90.07,90.23,69114.0,82.8556,83.0119,82.8556,83.0027,69114.0
2017-04-26 13:00:00,90.24,90.26,90.18,90.26,29282.0,83.0119,83.0303,82.9567,83.0303,29282.0
2017-04-26 13:10:00,90.25,90.29,90.23,90.23,39476.0,83.0211,83.0579,83.0027,83.0027,39476.0
2017-04-26 13:20:00,90.24,90.3,90.18,90.21,61604.0,83.0119,83.0671,82.9567,82.9843,61604.0
2017-04-26 13:30:00,90.2,90.27,90.17,90.26,38259.0,82.9751,83.0395,82.9475,83.0303,38259.0
2017-04-26 13:40:00,90.26,90.31,90.07,90.12,145853.0,83.0303,83.0763,82.8556,82.9016,145853.0
2017-04-26 13:50:00,90.13,90.21,90.1,90.1,31284.0,82.9108,82.9843,82.8832,82.8832,31284.0
2017-04-26 14:00:00,90.09,90.11,90.0,90.09,168767.0,82.874,82.8924,82.7912,82.874,168767.0
2017-04-26 14:10:00,90.09,90.19,90.09,90.11,35287.0,82.874,82.9659,82.874,82.8924,35287.0
2017-04-26 14:20:00,90.1,90.17,90.1,90.11,82637.0,82.8832,82.9475,82.8832,82.8924,82637.0
2017-04-26 14:30:00,90.11,90.2,90.11,90.14,33785.0,82.8924,82.9751,82.8924,82.9199,33785.0
2017-04-26 14:40:00,90.14,90.22,90.13,90.22,84259.0,82.9199,82.9935,82.9108,82.9935,84259.0
2017-04-26 14:50:00,90.22,90.25,90.2,90.21,37901.0,82.9935,83.0211,82.9751,82.9843,37901.0
2017-04-26 15:00:00,90.21,90.29,90.17,90.29,43494.0,82.9843,83.0579,82.9475,83.0579,43494.0
2017-04-26 15:10:00,90.29,90.32,90.26,90.27,32307.0,83.0579,83.0855,83.0303,83.0395,32307.0
2017-04-26 15:20:00,90.26,90.28,90.2,90.22,80480.0,83.0303,83.0487,82.9751,82.9935,80480.0
2017-04-26 15:30:00,90.22,90.23,90.04,90.04,71856.0,82.9935,83.0027,82.828,82.828,71856.0
2017-04-26 15:40:00,90.04,90.06,89.99,90.0,164003.0,82.828,82.8464,82.782,82.7912,164003.0
2017-04-26 15:50:00,90.0,90.03,89.92,89.94,601620.0,82.7912,82.8188,82.7176,82.736,601620.0
2017-04-27 09:30:00,90.4,90.4,90.17,90.24,177188.0,83.1591,83.1591,82.9475,83.0119,177188.0
2017-04-27 09:40:00,90.27,90.45,90.21,90.43,78854.0,83.0395,83.2051,82.9843,83.1867,78854.0
2017-04-27 09:50:00,90.44,90.51,90.39,90.42,127795.0,83.1959,83.2603,83.1499,83.1775,127795.0
2017-04-27 10:00:00,90.43,90.51,90.39,90.47,140382.0,83.1867,83.2603,83.1499,83.2235,140382.0
2017-04-27 10:10:00,90.48,90.51,90.4,90.42,95293.0,83.2327,83.2603,83.1591,83.1775,95293.0
2017-04-27 10:20:00,90.42,90.43,90.32,90.33,82069.0,83.1775,83.1867,83.0855,83.0947,82069.0
2017-04-27 10:30:00,90.34,90.42,90.33,90.4,34081.0,83.1039,83.1775,83.0947,83.1591,34081.0
2017-04-27 10:40:00,90.4,90.45,90.3,90.3,73041.0,83.1591,83.2051,83.0671,83.0671,73041.0
2017-04-27 10:50:00,90.29,90.32,90.21,90.28,120505.0,83.0579,83.0855,82.9843,83.0487,120505.0
2017-04-27 11:00:00,90.28,90.37,90.26,90.33,55899.0,83.0487,83.1315,83.0303,83.0947,55899.0
2017-04-27 11:10:00,90.34,90.47,90.34,90.43,53268.0,83.1039,83.2235,83.1039,83.1867,53268.0
2017-04-27 11:20:00,90.44,90.46,90.35,90.37,40725.0,83.1959,83.2143,83.1131,83.1315,40725.0
2017-04-27 11:30:00,90.37,90.4,90.32,90.33,23411.0,83.1315,83.1591,83.0855,83.0947,23411.0
2017-04-27 11:40:00,90.31,90.33,90.22,90.3,43747.0,83.0763,83.0947,82.9935,83.0671,43747.0
2017-04-27 11:50:00,90.3,90.4,90.28,90.36,27816.0,83.0671,83.1591,83.0487,83.1223,27816.0
2017-04-27 12:00:00,90.36,90.4,90.34,90.36,21964.0,83.1223,83.1591,83.1039,83.1223,21964.0
2017-04-27 12:10:00,90.36,90.37,90.33,90.33,47285.0,83.1223,83.1315,83.0947,83.0947,47285.0
2017-04-27 12:20:00,90.32,90.32,90.26,90.27,16161.0,83.0855,83.0855,83.0303,83.0395,16161.0
2017-04-27 12:30:00,90.28,90.34,90.28,90.34,32828.0,83.0487,83.1039,83.0487,83.1039,32828.0
2017-04-27 12:40:00,90.34,90.44,90.34,90.4,144338.0,83.1039,83.1959,83.1039,83.1591,144338.0
2017-04-27 12:50:00,90.41,90.5,90.38,90.5,42231.0,83.1683,83.2511,83.1407,83.2511,42231.0
2017-04-27 13:00:00,90.5,90.52,90.45,90.51,74395.0,83.2511,83.2695,83.2051,83.2603,74395.0
2017-04-27 13:10:00,90.5,90.53,90.47,90.51,18686.0,83.2511,83.2787,83.2235,83.2603,18686.0
2017-04-27 13:20:00,90.52,90.54,90.5,90.51,12603.0,83.2695,83.2879,83.2511,83.2603,12603.0
2017-04-27 13:30:00,90.5,90.52,90.47,90.52,39004.0,83.2511,83.2695,83.2235,83.2695,39004.0
2017-04-27 13:40:00,90.52,90.55,90.47,90.49,103844.0,83.2695,83.2971,83.2235,83.2419,103844.0
2017-04-27 13:50:00,90.49,90.52,90.48,90.5,39504.0,83.2419,83.2695,83.2327,83.2511,39504.0
2017-04-27 14:00:00,90.49,90.5,90.45,90.47,62839.0,83.2419,83.2511,83.2051,83.2235,62839.0
2017-04-27 14:10:00,90.47,90.49,90.45,90.47,38916.0,83.2235,83.2419,83.2051,83.2235,38916.0
2017-04-27 14:20:00,90.47,90.48,90.41,90.43,28465.0,83.2235,83.2327,83.1683,83.1867,28465.0
2017-04-27 14:30:00,90.43,90.51,90.43,90.48,86257.0,83.1867,83.2603,83.1867,83.2327,86257.0
2017-04-27 14:40:00,90.48,90.53,90.47,90.51,32354.0,83.2327,83.2787,83.2235,83.2603,32354.0
2017-04-27 14:50:00,90.51,90.54,90.49,90.51,110336.0,83.2603,83.2879,83.2419,83.2603,110336.0
2017-04-27 15:00:00,90.51,90.51,90.44,90.45,38834.0,83.2603,83.2603,83.1959,83.2051,38834.0
2017-04-27 15:10:00,90.45,90.51,90.45,90.46,28159.0,83.2051,83.2603,83.2051,83.2143,28159.0
2017-04-27 15:20:00,90.45,90.49,90.44,90.46,25232.0,83.2051,83.2419,83.1959,83.2143,25232.0
2017-04-27 15:30:00,90.47,90.5,90.43,90.45,48433.0,83.2235,83.2511,83.1867,83.2051,48433.0
2017-04-27 15:40:00,90.45,90.5,90.45,90.48,82912.0,83.2051,83.2511,83.2051,83.2327,82912.0
2017-04-27 15:50:00,90.47,90.49,90.4,90.45,716348.0,83.2235,83.2419,83.1591,83.2051,716348.0
2017-04-28 09:30:00,90.61,90.78,90.44,90.52,267653.0,83.3523,83.5087,83.1959,83.2695,267653.0
2017-04-28 09:40:00,90.52,90.57,90.39,90.43,210975.0,83.2695,83.3155,83.1499,83.1867,210975.0
2017-04-28 09:50:00,90.41,90.45,90.33,90.33,122799.0,83.1683,83.2051,83.0947,83.0947,122799.0
2017-04-28 10:00:00,90.31,90.38,90.25,90.26,48696.0,83.0763,83.1407,83.0211,83.0303,48696.0
2017-04-28 10:10:00,90.28,90.32,90.25,90.27,37696.0,83.0487,83.0855,83.0211,83.0395,37696.0
2017-04-28 10:20:00,90.26,90.26,90.12,90.16,69208.0,83.0303,83.0303,82.9016,82.9383,69208.0
2017-04-28 10:30:00,90.16,90.19,90.12,90.16,69465.0,82.9383,82.9659,82.9016,82.9383,69465.0
2017-04-28 10:40:00,90.16,90.21,90.12,90.12,66750.0,82.9383,82.9843,82.9016,82.9016,66750.0
2017-04-28 10:50:00,90.11,90.15,90.07,90.1,36390.0,82.8924,82.9291,82.8556,82.8832,36390.0
2017-04-28 11:00:00,90.09,90.12,90.05,90.07,80076.0,82.874,82.9016,82.8372,82.8556,80076.0
2017-04-28 11:10:00,90.06,90.08,89.95,89.97,192225.0,82.8464,82.8648,82.7452,82.7636,192225.0
2017-04-28 11:20:00,89.97,90.08,89.96,90.03,90639.0,82.7636,82.8648,82.7544,82.8188,90639.0
2017-04-28 11:30:00,90.03,90.03,89.95,89.99,31897.0,82.8188,82.8188,82.7452,82.782,31897.0
2017-04-28 11:40:00,89.97,90.05,89.96,90.05,23180.0,82.7636,82.8372,82.7544,82.8372,23180.0
2017-04-28 11:50:00,90.05,90.06,90.0,90.02,21921.0,82.8372,82.8464,82.7912,82.8096,21921.0
2017-04-28 12:00:00,90.03,90.1,90.03,90.07,103309.0,82.8188,82.8832,82.8188,82.8556,103309.0
2017-04-28 12:10:00,90.07,90.09,90.02,90.02,82761.0,82.8556,82.874,82.8096,82.8096,82761.0
2017-04-28 12:20:00,90.02,90.07,89.99,90.03,14421.0,82.8096,82.8556,82.782,82.8188,14421.0
2017-04-28 12:30:00,90.03,90.06,89.98,90.04,25135.0,82.8188,82.8464,82.7728,82.828,25135.0
2017-04-28 12:40:00,90.04,90.12,90.02,90.12,14623.0,82.828,82.9016,82.8096,82.9016,14623.0
2017-04-28 12:50:00,90.12,90.12,90.03,90.09,27109.0,82.9016,82.9016,82.8188,82.874,27109.0
2017-04-28 13:00:00,90.1,90.17,90.07,90.14,11829.0,82.8832,82.9475,82.8556,82.9199,11829.0
2017-04-28 13:10:00,90.14,90.15,90.1,90.1,29288.0,82.9199,82.9291,82.8832,82.8832,29288.0
2017-04-28 13:20:00,90.1,90.15,90.09,90.14,24107.0,82.8832,82.9291,82.874,82.9199,24107.0
2017-04-28 13:30:00,90.14,90.18,90.12,90.14,19934.0,82.9199,82.9567,82.9016,82.9199,19934.0
2017-04-28 13:40:00,90.13,90.15,90.08,90.1,23314.0,82.9108,82.9291,82.8648,82.8832,23314.0
2017-04-28 13:50:00,90.1,90.13,90.08,90.12,18761.0,82.8832,82.9108,82.8648,82.9016,18761.0
2017-04-28 14:00:00,90.11,90.16,90.09,90.1,29685.0,82.8924,82.9383,82.874,82.8832,29685.0
2017-04-28 14:10:00,90.1,90.12,90.01,90.02,22266.0,82.8832,82.9016,82.8004,82.8096,22266.0
2017-04-28 14:20:00,90.02,90.06,90.01,90.05,192893.0,82.8096,82.8464,82.8004,82.8372,192893.0
2017-04-28 14:30:00,90.05,90.08,90.02,90.03,121678.0,82.8372,82.8648,82.8096,82.8188,121678.0
2017-04-28 14:40:00,90.04,90.06,90.02,90.03,56845.0,82.828,82.8464,82.8096,82.8188,56845.0
2017-04-28 14:50:00,90.03,90.03,89.96,89.96,126901.0,82.8188,82.8188,82.7544,82.7544,126901.0
2017-04-28 15:00:00,89.97,90.06,89.96,90.06,51965.0,82.7636,82.8464,82.7544,82.8464,51965.0
2017-04-28 15:10:00,90.06,90.08,90.03,90.08,64267.0,82.8464,82.8648,82.8188,82.8648,64267.0
2017-04-28 15:20:00,90.07,90.07,89.99,90.01,38597.0,82.8556,82.8556,82.782,82.8004,38597.0
2017-04-28 15:30:00,90.01,90.07,90.01,90.05,150069.0,82.8004,82.8556,82.8004,82.8372,150069.0
2017-04-28 15:40:00,90.06,90.06,90.01,90.04,227023.0,82.8464,82.8464,82.8004,82.828,227023.0
2017-04-28 15:50:00,90.03,90.1,90.03,90.05,1241311.0,82.8188,82.8832,82.8188,82.8372,1241311.0
2017-05-01 09:30:00,90.26,90.3,90.14,90.26,177697.0,83.0303,83.0671,82.9199,83.0303,177697.0
2017-05-01 09:40:00,90.27,90.3,90.17,90.17,141835.0,83.0395,83.0671,82.9475,82.9475,141835.0
2017-05-01 09:50:00,90.18,90.24,90.16,90.17,62547.0,82.9567,83.0119,82.9383,82.9475,62547.0
2017-05-01 10:00:00,90.16,90.2,90.09,90.17,97584.0,82.9383,82.9751,82.874,82.9475,97584.0
2017-05-01 10:10:00,90.15,90.29,90.11,90.28,53941.0,82.9291,83.0579,82.8924,83.0487,53941.0
2017-05-01 10:20:00,90.29,90.32,90.23,90.28,92336.0,83.0579,83.0855,83.0027,83.0487,92336.0
2017-05-01 10:30:00,90.29,90.4,90.28,90.39,288431.0,83.0579,83.1591,83.0487,83.1499,288431.0
2017-05-01 10:40:00,90.39,90.52,90.36,90.51,157420.0,83.1499,83.2695,83.1223,83.2603,157420.0
2017-05-01 10:50:00,90.5,90.52,90.44,90.48,78408.0,83.2511,83.2695,83.1959,83.2327,78408.0
2017-05-01 11:00:00,90.48,90.5,90.42,90.43,91385.0,83.2327,83.2511,83.1775,83.1867,91385.0
2017-05-01 11:10:00,90.43,90.43,90.34,90.36,72383.0,83.1867,83.1867,83.1039,83.1223,72383.0
2017-05-01 11:20:00,90.36,90.39,90.28,90.3,186773.0,83.1223,83.1499,83.0487,83.0671,186773.0
2017-05-01 11:30:00,90.3,90.34,90.21,90.27,229568.0,83.0671,83.1039,82.9843,83.0395,229568.0
2017-05-01 11:40:00,90.28,90.3,90.26,90.28,135688.0,83.0487,83.0671,83.0303,83.0487,135688.0
2017-05-01 11:50:00,90.29,90.3,90.22,90.27,109781.0,83.0579,83.0671,82.9935,83.0395,109781.0
2017-05-01 12:00:00,90.27,90.3,90.25,90.29,83406.0,83.0395,83.0671,83.0211,83.0579,83406.0
2017-05-01 12:10:00,90.29,90.32,90.22,90.23,71177.0,83.0579,83.0855,82.9935,83.0027,71177.0
2017-05-01 12:20:00,90.23,90.24,90.19,90.23,79965.0,83.0027,83.0119,82.9659,83.0027,79965.0
2017-05-01 12:30:00,90.23,90.28,90.2,90.27,62928.0,83.0027,83.0487,82.9751,83.0395,62928.0
2017-05-01 12:40:00,90.27,90.27,90.19,90.19,56052.0,83.0395,83.0395,82.9659,82.9659,56052.0
2017-05-01 12:50:00,90.2,90.22,90.07,90.19,124878.0,82.9751,82.9935,82.8556,82.9659,124878.0
2017-05-01 13:00:00,90.19,90.22,90.17,90.2,82848.0,82.9659,82.9935,82.9475,82.9751,82848.0
2017-05-01 13:10:00,90.2,90.25,90.2,90.25,65523.0,82.9751,83.0211,82.9751,83.0211,65523.0
2017-05-01 13:20:00,90.25,90.3,90.24,90.27,64641.0,83.0211,83.0671,83.0119,83.0395,64641.0
2017-05-01 13:30:00,90.28,90.33,90.27,90.31,178904.0,83.0487,83.0947,83.0395,83.0763,178904.0
2017-05-01 13:40:00,90.31,90.36,90.31,90.34,69908.0,83.0763,83.1223,83.0763,83.1039,69908.0
2017-05-01 13:50:00,90.35,90.42,90.33,90.42,107850.0,83.1131,83.1775,83.0947,83.1775,107850.0
2017-05-01 14:00:00,90.42,90.47,90.38,90.41,160671.0,83.1775,83.2235,83.1407,83.1683,160671.0
2017-05-01 14:10:00,90.42,90.47,90.4,90.42,629232.0,83.1775,83.2235,83.1591,83.1775,629232.0
2017-05-01 14:20:00,90.43,90.43,90.38,90.39,132301.0,83.1867,83.1867,83.1407,83.1499,132301.0
2017-05-01 14:30:00,90.4,90.43,90.38,90.41,154466.0,83.1591,83.1867,83.1407,83.1683,154466.0
2017-05-01 14:40:00,90.41,90.42,90.39,90.4,71651.0,83.1683,83.1775,83.1499,83.1591,71651.0
2017-05-01 14:50:00,90.4,90.42,90.37,90.4,92568.0,83.1591,83.1775,83.1315,83.1591,92568.0
2017-05-01 15:00:00,90.41,90.46,90.4,90.42,83792.0,83.1683,83.2143,83.1591,83.1775,83792.0
2017-05-01 15:10:00,90.42,90.43,90.37,90.38,104811.0,83.1775,83.1867,83.1315,83.1407,104811.0
2017-05-01 15:20:00,90.37,90.38,90.34,90.34,105121.0,83.1315,83.1407,83.1039,83.1039,105121.0
2017-05-01 15:30:00,90.34,90.4,90.32,90.32,142103.0,83.1039,83.1591,83.0855,83.0855,142103.0
2017-05-01 15:40:00,90.31,90.35,90.3,90.31,194721.0,83.0763,83.1131,83.0671,83.0763,194721.0
2017-05-01 15:50:00,90.31,90.32,90.14,90.15,618956.0,83.0763,83.0855,82.9199,82.9291,618956.0
2017-05-02 09:30:00,90.23,90.23,90.0,90.07,172362.0,83.0027,83.0027,82.7912,82.8556,172362.0
2017-05-02 09:40:00,90.07,90.07,89.87,89.91,231492.0,82.8556,82.8556,82.6716,82.7084,231492.0
2017-05-02 09:50:00,89.9,89.96,89.77,89.79,177541.0,82.6992,82.7544,82.5796,82.598,177541.0
2017-05-02 10:00:00,89.78,89.92,89.75,89.9,106673.0,82.5888,82.7176,82.5612,82.6992,106673.0
2017-05-02 10:10:00,89.92,90.0,89.9,89.97,145450.0,82.7176,82.7912,82.6992,82.7636,145450.0
2017-05-02 10:20:00,89.97,90.02,89.95,90.0,105790.0,82.7636,82.8096,82.7452,82.7912,105790.0
2017-05-02 10:30:00,90.0,90.05,89.96,89.98,110750.0,82.7912,82.8372,82.7544,82.7728,110750.0
2017-05-02 10:40:00,89.98,90.04,89.97,90.0,77024.0,82.7728,82.828,82.7636,82.7912,77024.0
2017-05-02 10:50:00,89.99,90.0,89.94,89.97,94086.0,82.782,82.7912,82.736,82.7636,94086.0
2017-05-02 11:00:00,89.97,90.02,89.96,89.97,76347.0,82.7636,82.8096,82.7544,82.7636,76347.0
2017-05-02 11:10:00,89.98,90.05,89.96,90.05,108419.0,82.7728,82.8372,82.7544,82.8372,108419.0
2017-05-02 11:20:00,90.05,90.05,90.0,90.02,79280.0,82.8372,82.8372,82.7912,82.8096,79280.0
2017-05-02 11:30:00,90.02,90.04,89.96,90.03,52995.0,82.8096,82.828,82.7544,82.8188,52995.0
2017-05-02 11:40:00,90.03,90.04,90.0,90.01,44560.0,82.8188,82.828,82.7912,82.8004,44560.0
2017-05-02 11:50:00,90.01,90.02,89.95,90.0,72987.0,82.8004,82.8096,82.7452,82.7912,72987.0
2017-05-02 12:00:00,90.01,90.11,90.01,90.03,127211.0,82.8004,82.8924,82.8004,82.8188,127211.0
2017-05-02 12:10:00,90.03,90.09,90.03,90.09,36981.0,82.8188,82.874,82.8188,82.874,36981.0
2017-05-02 12:20:00,90.09,90.14,90.09,90.12,106702.0,82.874,82.9199,82.874,82.9016,106702.0
2017-05-02 12:30:00,90.12,90.22,90.11,90.2,172541.0,82.9016,82.9935,82.8924,82.9751,172541.0
2017-05-02 12:40:00,90.2,90.22,90.18,90.18,37476.0,82.9751,82.9935,82.9567,82.9567,37476.0
2017-05-02 12:50:00,90.18,90.18,90.12,90.16,47063.0,82.9567,82.9567,82.9016,82.9383,47063.0
2017-05-02 13:00:00,90.16,90.16,90.1,90.12,47142.0,82.9383,82.9383,82.8832,82.9016,47142.0
2017-05-02 13:10:00,90.11,90.12,90.09,90.12,100555.0,82.8924,82.9016,82.874,82.9016,100555.0
2017-05-02 13:20:00,90.12,90.15,90.08,90.1,29649.0,82.9016,82.9291,82.8648,82.8832,29649.0
2017-05-02 13:30:00,90.09,90.12,90.08,90.09,46868.0,82.874,82.9016,82.8648,82.874,46868.0
2017-05-02 13:40:00,90.09,90.12,90.08,90.1,37719.0,82.874,82.9016,82.8648,82.8832,37719.0
2017-05-02 13:50:00,90.1,90.12,90.07,90.08,45623.0,82.8832,82.9016,82.8556,82.8648,45623.0
2017-05-02 14:00:00,90.08,90.13,90.06,90.1,39870.0,82.8648,82.9108,82.8464,82.8832,39870.0
2017-05-02 14:10:00,90.11,90.13,90.08,90.12,51526.0,82.8924,82.9108,82.8648,82.9016,51526.0
2017-05-02 14:20:00,90.11,90.12,90.07,90.07,47469.0,82.8924,82.9016,82.8556,82.8556,47469.0
2017-05-02 14:30:00,90.07,90.09,90.02,90.04,40804.0,82.8556,82.874,82.8096,82.828,40804.0
2017-05-02 14:40:00,90.03,90.05,89.99,90.0,82310.0,82.8188,82.8372,82.782,82.7912,82310.0
2017-05-02 14:50:00,90.0,90.01,89.98,90.0,67135.0,82.7912,82.8004,82.7728,82.7912,67135.0
2017-05-02 15:00:00,89.99,90.07,89.98,90.06,87649.0,82.782,82.8556,82.7728,82.8464,87649.0
2017-05-02 15:10:00,90.06,90.1,90.05,90.07,77639.0,82.8464,82.8832,82.8372,82.8556,77639.0
2017-05-02 15:20:00,90.06,90.12,90.06,90.11,95888.0,82.8464,82.9016,82.8464,82.8924,95888.0
2017-05-02 15:30:00,90.11,90.12,90.08,90.11,87323.0,82.8924,82.9016,82.8648,82.8924,87323.0
2017-05-02 15:40:00,90.12,90.17,90.12,90.16,88832.0,82.9016,82.9475,82.9016,82.9383,88832.0
2017-05-02 15:50:00,90.16,90.28,90.15,90.27,412925.0,82.9383,83.0487,82.9291,83.0395,412925.0
2017-05-03 09:30:00,90.21,90.45,90.2,90.26,99798.0,82.9843,83.2051,82.9751,83.0303,99798.0
2017-05-03 09:40:00,90.28,90.33,90.24,90.27,220585.0,83.0487,83.0947,83.0119,83.0395,220585.0
2017-05-03 09:50:00,90.26,90.32,90.16,90.16,51679.0,83.0303,83.0855,82.9383,82.9383,51679.0
2017-05-03 10:00:00,90.17,90.19,89.96,89.96,87395.0,82.9475,82.9659,82.7544,82.7544,87395.0
2017-05-03 10:10:00,89.96,90.05,89.93,90.05,100213.0,82.7544,82.8372,82.7268,82.8372,100213.0
2017-05-03 10:20:00,90.04,90.06,90.01,90.05,30860.0,82.828,82.8464,82.8004,82.8372,30860.0
2017-05-03 10:30:00,90.04,90.05,89.98,90.0,70096.0,82.828,82.8372,82.7728,82.7912,70096.0
2017-05-03 10:40:00,90.01,90.01,89.88,89.89,67067.0,82.8004,82.8004,82.6808,82.69,67067.0
2017-05-03 10:50:00,89.89,89.89,89.72,89.76,115806.0,82.69,82.69,82.5336,82.5704,115806.0
2017-05-03 11:00:00,89.75,89.77,89.69,89.75,68810.0,82.5612,82.5796,82.506,82.5612,68810.0
2017-05-03 11:10:00,89.75,89.75,89.67,89.72,38394.0,82.5612,82.5612,82.4876,82.5336,38394.0
2017-05-03 11:20:00,89.72,89.77,89.71,89.77,84750.0,82.5336,82.5796,82.5244,82.5796,84750.0
2017-05-03 11:30:00,89.77,89.8,89.73,89.77,74460.0,82.5796,82.6072,82.5428,82.5796,74460.0
2017-05-03 11:40:00,89.78,89.81,89.75,89.81,10326.0,82.5888,82.6164,82.5612,82.6164,10326.0
2017-05-03 11:50:00,89.81,89.84,89.78,89.78,24455.0,82.6164,82.644,82.5888,82.5888,24455.0
2017-05-03 12:00:00,89.78,89.81,89.73,89.76,36969.0,82.5888,82.6164,82.5428,82.5704,36969.0
2017-05-03 12:10:00,89.76,89.76,89.73,89.73,35762.0,82.5704,82.5704,82.5428,82.5428,35762.0
2017-05-03 12:20:00,89.74,89.75,89.72,89.74,7326.0,82.552,82.5612,82.5336,82.552,7326.0
2017-05-03 12:30:00,89.74,89.75,89.69,89.73,19354.0,82.552,82.5612,82.506,82.5428,19354.0
2017-05-03 12:40:00,89.73,89.74,89.66,89.67,21031.0,82.5428,82.552,82.4784,82.4876,21031.0
2017-05-03 12:50:00,89.66,89.69,89.64,89.69,11045.0,82.4784,82.506,82.46,82.506,11045.0
2017-05-03 13:00:00,89.7,89.73,89.67,89.67,15734.0,82.5152,82.5428,82.4876,82.4876,15734.0
2017-05-03 13:10:00,89.68,89.68,89.61,89.61,19793.0,82.4968,82.4968,82.4324,82.4324,19793.0
2017-05-03 13:20:00,89.6,89.61,89.49,89.55,30239.0,82.4232,82.4324,82.322,82.3772,30239.0
2017-05-03 13:30:00,89.55,89.57,89.5,89.51,11195.0,82.3772,82.3956,82.3312,82.3404,11195.0
2017-05-03 13:40:00,89.51,89.55,89.5,89.53,50651.0,82.3404,82.3772,82.3312,82.3588,50651.0
2017-05-03 13:50:00,89.52,89.59,89.52,89.59,32315.0,82.3496,82.414,82.3496,82.414,32315.0
2017-05-03 14:00:00,89.59,89.69,89.56,89.65,92178.0,82.414,82.506,82.3864,82.4692,92178.0
2017-05-03 14:10:00,89.66,89.67,89.52,89.54,104954.0,82.4784,82.4876,82.3496,82.368,104954.0
2017-05-03 14:20:00,89.55,89.59,89.53,89.56,42438.0,82.3772,82.414,82.3588,82.3864,42438.0
2017-05-03 14:30:00,89.56,89.59,89.49,89.51,43614.0,82.3864,82.414,82.322,82.3404,43614.0
2017-05-03 14:40:00,89.51,89.56,89.51,89.55,41546.0,82.3404,82.3864,82.3404,82.3772,41546.0
2017-05-03 14:50:00,89.55,89.59,89.54,89.57,47616.0,82.3772,82.414,82.368,82.3956,47616.0
2017-05-03 15:00:00,89.57,89.63,89.54,89.6,57194.0,82.3956,82.4508,82.368,82.4232,57194.0
2017-05-03 15:10:00,89.61,89.62,89.57,89.59,56257.0,82.4324,82.4416,82.3956,82.414,56257.0
2017-05-03 15:20:00,89.59,89.63,89.57,89.62,67182.0,82.414,82.4508,82.3956,82.4416,67182.0
2017-05-03 15:30:00,89.62,89.68,89.59,89.62,91675.0,82.4416,82.4968,82.414,82.4416,91675.0
2017-05-03 15:40:00,89.62,89.76,89.61,89.76,81785.0,82.4416,82.5704,82.4324,82.5704,81785.0
2017-05-03 15:50:00,89.76,89.81,89.69,89.73,387384.0,82.5704,82.6164,82.506,82.5428,387384.0
2017-05-04 09:30:00,89.82,89.82,89.36,89.37,165867.0,82.6256,82.6256,82.2024,82.2116,165867.0
2017-05-04 09:40:00,89.37,89.44,89.29,89.42,144460.0,82.2116,82.276,82.138,82.2576,144460.0
2017-05-04 09:50:00,89.43,89.47,89.27,89.35,662288.0,82.2668,82.3036,82.1196,82.1932,662288.0
2017-05-04 10:00:00,89.35,89.55,89.33,89.52,75184.0,82.1932,82.3772,82.1748,82.3496,75184.0
2017-05-04 10:10:00,89.51,89.61,89.51,89.61,53600.0,82.3404,82.4324,82.3404,82.4324,53600.0
2017-05-04 10:20:00,89.6,89.64,89.56,89.56,24984.0,82.4232,82.46,82.3864,82.3864,24984.0
2017-05-04 10:30:00,89.55,89.57,89.5,89.56,57707.0,82.3772,82.3956,82.3312,82.3864,57707.0
2017-05-04 10:40:00,89.56,89.58,89.46,89.47,50296.0,82.3864,82.4048,82.2944,82.3036,50296.0
2017-05-04 10:50:00,89.47,89.49,89.42,89.48,96740.0,82.3036,82.322,82.2576,82.3128,96740.0
2017-05-04 11:00:00,89.48,89.54,89.46,89.47,20651.0,82.3128,82.368,82.2944,82.3036,20651.0
2017-05-04 11:10:00,89.47,89.5,89.42,89.5,34043.0,82.3036,82.3312,82.2576,82.3312,34043.0
2017-05-04 11:20:00,89.5,89.53,89.49,89.51,24425.0,82.3312,82.3588,82.322,82.3404,24425.0
2017-05-04 11:30:00,89.51,89.62,89.49,89.61,50956.0,82.3404,82.4416,82.322,82.4324,50956.0
2017-05-04 11:40:00,89.62,89.67,89.61,89.65,85628.0,82.4416,82.4876,82.4324,82.4692,85628.0
2017-05-04 11:50:00,89.64,89.66,89.56,89.59,30589.0,82.46,82.4784,82.3864,82.414,30589.0
2017-05-04 12:00:00,89.59,89.6,89.5,89.5,185461.0,82.414,82.4232,82.3312,82.3312,185461.0
2017-05-04 12:10:00,89.49,89.52,89.36,89.37,56585.0,82.322,82.3496,82.2024,82.2116,56585.0
2017-05-04 12:20:00,89.37,89.49,89.37,89.47,57522.0,82.2116,82.322,82.2116,82.3036,57522.0
2017-05-04 12:30:00,89.47,89.49,89.44,89.49,19075.0,82.3036,82.322,82.276,82.322,19075.0
2017-05-04 12:40:00,89.5,89.57,89.5,89.56,17910.0,82.3312,82.3956,82.3312,82.3864,17910.0
2017-05-04 12:50:00,89.56,89.61,89.56,89.6,27499.0,82.3864,82.4324,82.3864,82.4232,27499.0
2017-05-04 13:00:00,89.59,89.63,89.58,89.59,180526.0,82.414,82.4508,82.4048,82.414,180526.0
2017-05-04 13:10:00,89.59,89.6,89.56,89.59,14749.0,82.414,82.4232,82.3864,82.414,14749.0
2017-05-04 13:20:00,89.59,89.61,89.55,89.59,17345.0,82.414,82.4324,82.3772,82.414,17345.0
2017-05-04 13:30:00,89.58,89.59,89.54,89.59,22811.0,82.4048,82.414,82.368,82.414,22811.0
2017-05-04 13:40:00,89.59,89.66,89.56,89.66,42302.0,82.414,82.4784,82.3864,82.4784,42302.0
2017-05-04 13:50:00,89.66,89.66,89.59,89.59,32311.0,82.4784,82.4784,82.414,82.414,32311.0
2017-05-04 14:00:00,89.61,89.63,89.6,89.62,29078.0,82.4324,82.4508,82.4232,82.4416,29078.0
2017-05-04 14:10:00,89.62,89.67,89.58,89.58,46256.0,82.4416,82.4876,82.4048,82.4048,46256.0
2017-05-04 14:20:00,89.57,89.6,89.49,89.6,85507.0,82.3956,82.4232,82.322,82.4232,85507.0
2017-05-04 14:30:00,89.59,89.62,89.53,89.6,76169.0,82.414,82.4416,82.3588,82.4232,76169.0
2017-05-04 14:40:00,89.6,89.65,89.6,89.65,48274.0,82.4232,82.4692,82.4232,82.4692,48274.0
2017-05-04 14:50:00,89.65,89.66,89.56,89.58,70939.0,82.4692,82.4784,82.3864,82.4048,70939.0
2017-05-04 15:00:00,89.58,89.63,89.55,89.6,35164.0,82.4048,82.4508,82.3772,82.4232,35164.0
2017-05-04 15:10:00,89.59,89.65,89.56,89.63,37422.0,82.414,82.4692,82.3864,82.4508,37422.0
2017-05-04 15:20:00,89.63,89.64,89.61,89.62,45227.0,82.4508,82.46,82.4324,82.4416,45227.0
2017-05-04 15:30:00,89.62,89.65,89.6,89.63,60603.0,82.4416,82.4692,82.4232,82.4508,60603.0
2017-05-04 15:40:00,89.62,89.66,89.62,89.63,107666.0,82.4416,82.4784,82.4416,82.4508,107666.0
2017-05-04 15:50:00,89.63,89.68,89.62,89.64,457612.0,82.4508,82.4968,82.4416,82.46,457612.0
2017-05-05 09:30:00,89.97,90.01,89.79,89.79,110761.0,82.7636,82.8004,82.598,82.598,110761.0
2017-05-05 09:40:00,89.8,89.8,89.69,89.74,54780.0,82.6072,82.6072,82.506,82.552,54780.0
2017-05-05 09:50:00,89.74,89.81,89.69,89.72,36856.0,82.552,82.6164,82.506,82.5336,36856.0
2017-05-05 10:00:00,89.71,89.74,89.68,89.73,44615.0,82.5244,82.552,82.4968,82.5428,44615.0
2017-05-05 10:10:00,89.73,89.78,89.71,89.72,119875.0,82.5428,82.5888,82.5244,82.5336,119875.0
2017-05-05 10:20:00,89.72,89.75,89.6,89.65,55196.0,82.5336,82.5612,82.4232,82.4692,55196.0
2017-05-05 10:30:00,89.65,89.66,89.53,89.63,47739.0,82.4692,82.4784,82.3588,82.4508,47739.0
2017-05-05 10:40:00,89.63,89.67,89.59,89.65,27385.0,82.4508,82.4876,82.414,82.4692,27385.0
2017-05-05 10:50:00,89.64,89.68,89.63,89.67,32462.0,82.46,82.4968,82.4508,82.4876,32462.0
2017-05-05 11:00:00,89.68,89.73,89.68,89.69,19819.0,82.4968,82.5428,82.4968,82.506,19819.0
2017-05-05 11:10:00,89.69,89.73,89.66,89.73,34537.0,82.506,82.5428,82.4784,82.5428,34537.0
2017-05-05 11:20:00,89.72,89.74,89.63,89.66,27747.0,82.5336,82.552,82.4508,82.4784,27747.0
2017-05-05 11:30:00,89.67,89.7,89.65,89.69,93141.0,82.4876,82.5152,82.4692,82.506,93141.0
2017-05-05 11:40:00,89.7,89.73,89.67,89.73,45158.0,82.5152,82.5428,82.4876,82.5428,45158.0
2017-05-05 11:50:00,89.73,89.78,89.7,89.77,26379.0,82.5428,82.5888,82.5152,82.5796,26379.0
2017-05-05 12:00:00,89.77,89.8,89.76,89.76,17640.0,82.5796,82.6072,82.5704,82.5704,17640.0
2017-05-05 12:10:00,89.75,89.77,89.75,89.76,13198.0,82.5612,82.5796,82.5612,82.5704,13198.0
2017-05-05 12:20:00,89.77,89.78,89.74,89.76,32698.0,82.5796,82.5888,82.552,82.5704,32698.0
2017-05-05 12:30:00,89.75,89.75,89.67,89.71,48891.0,82.5612,82.5612,82.4876,82.5244,48891.0
2017-05-05 12:40:00,89.7,89.77,89.7,89.77,16516.0,82.5152,82.5796,82.5152,82.5796,16516.0
2017-05-05 12:50:00,89.77,89.78,89.7,89.75,31108.0,82.5796,82.5888,82.5152,82.5612,31108.0
2017-05-05 13:00:00,89.76,89.81,89.75,89.79,18370.0,82.5704,82.6164,82.5612,82.598,18370.0
2017-05-05 13:10:00,89.79,89.83,89.79,89.83,24040.0,82.598,82.6348,82.598,82.6348,24040.0
2017-05-05 13:20:00,89.82,89.9,89.82,89.89,10165.0,82.6256,82.6992,82.6256,82.69,10165.0
2017-05-05 13:30:00,89.89,89.9,89.85,89.89,21108.0,82.69,82.6992,82.6532,82.69,21108.0
2017-05-05 13:40:00,89.89,89.93,89.88,89.92,13104.0,82.69,82.7268,82.6808,82.7176,13104.0
2017-05-05 13:50:00,89.92,89.95,89.91,89.95,28329.0,82.7176,82.7452,82.7084,82.7452,28329.0
2017-05-05 14:00:00,89.95,90.0,89.94,89.96,14306.0,82.7452,82.7912,82.736,82.7544,14306.0
2017-05-05 14:10:00,89.96,90.01,89.93,90.0,22291.0,82.7544,82.8004,82.7268,82.7912,22291.0
2017-05-05 14:20:00,89.99,90.0,89.96,89.99,13987.0,82.782,82.7912,82.7544,82.782,13987.0
2017-05-05 14:30:00,89.99,90.02,89.96,90.0,13127.0,82.782,82.8096,82.7544,82.7912,13127.0
2017-05-05 14:40:00,90.0,90.1,89.99,90.07,154296.0,82.7912,82.8832,82.782,82.8556,154296.0
2017-05-05 14:50:00,90.07,90.07,90.03,90.03,64161.0,82.8556,82.8556,82.8188,82.8188,64161.0
2017-05-05 15:00:00,90.04,90.08,89.99,90.06,59761.0,82.828,82.8648,82.782,82.8464,59761.0
2017-05-05 15:10:00,90.06,90.08,90.04,90.05,118361.0,82.8464,82.8648,82.828,82.8372,118361.0
2017-05-05 15:20:00,90.05,90.09,90.03,90.06,99405.0,82.8372,82.874,82.8188,82.8464,99405.0
2017-05-05 15:30:00,90.06,90.1,90.06,90.07,125271.0,82.8464,82.8832,82.8464,82.8556,125271.0
2017-05-05 15:40:00,90.08,90.12,90.05,90.09,191109.0,82.8648,82.9016,82.8372,82.874,191109.0
2017-05-05 15:50:00,90.1,90.15,90.09,90.15,887080.0,82.8832,82.9291,82.874,82.9291,887080.0
2017-05-08 09:30:00,90.49,90.51,90.27,90.33,151646.0,83.2419,83.2603,83.0395,83.0947,151646.0
2017-05-08 09:40:00,90.33,90.5,90.33,90.39,71115.0,83.0947,83.2511,83.0947,83.1499,71115.0
2017-05-08 09:50:00,90.4,90.42,90.32,90.35,45362.0,83.1591,83.1775,83.0855,83.1131,45362.0
2017-05-08 10:00:00,90.34,90.4,90.33,90.39,43584.0,83.1039,83.1591,83.0947,83.1499,43584.0
2017-05-08 10:10:00,90.38,90.39,90.27,90.29,41855.0,83.1407,83.1499,83.0395,83.0579,41855.0
2017-05-08 10:20:00,90.28,90.28,90.24,90.25,32804.0,83.0487,83.0487,83.0119,83.0211,32804.0
2017-05-08 10:30:00,90.24,90.26,90.18,90.19,97486.0,83.0119,83.0303,82.9567,82.9659,97486.0
2017-05-08 10:40:00,90.19,90.25,90.16,90.23,30789.0,82.9659,83.0211,82.9383,83.0027,30789.0
2017-05-08 10:50:00,90.23,90.23,90.15,90.18,45839.0,83.0027,83.0027,82.9291,82.9567,45839.0
2017-05-08 11:00:00,90.18,90.24,90.17,90.2,51733.0,82.9567,83.0119,82.9475,82.9751,51733.0
2017-05-08 11:10:00,90.19,90.19,90.09,90.1,119272.0,82.9659,82.9659,82.874,82.8832,119272.0
2017-05-08 11:20:00,90.11,90.11,90.01,90.06,44401.0,82.8924,82.8924,82.8004,82.8464,44401.0
2017-05-08 11:30:00,90.06,90.15,90.06,90.12,51557.0,82.8464,82.9291,82.8464,82.9016,51557.0
2017-05-08 11:40:00,90.13,90.19,90.12,90.19,46472.0,82.9108,82.9659,82.9016,82.9659,46472.0
2017-05-08 11:50:00,90.19,90.19,90.12,90.15,106246.0,82.9659,82.9659,82.9016,82.9291,106246.0
2017-05-08 12:00:00,90.15,90.16,90.12,90.15,61707.0,82.9291,82.9383,82.9016,82.9291,61707.0
2017-05-08 12:10:00,90.15,90.15,90.09,90.09,28872.0,82.9291,82.9291,82.874,82.874,28872.0
2017-05-08 12:20:00,90.1,90.17,90.09,90.17,25328.0,82.8832,82.9475,82.874,82.9475,25328.0
2017-05-08 12:30:00,90.17,90.25,90.17,90.24,33079.0,82.9475,83.0211,82.9475,83.0119,33079.0
2017-05-08 12:40:00,90.24,90.25,90.22,90.23,40087.0,83.0119,83.0211,82.9935,83.0027,40087.0
2017-05-08 12:50:00,90.23,90.28,90.22,90.27,34043.0,83.0027,83.0487,82.9935,83.0395,34043.0
2017-05-08 13:00:00,90.27,90.29,90.25,90.27,27062.0,83.0395,83.0579,83.0211,83.0395,27062.0
2017-05-08 13:10:00,90.26,90.29,90.23,90.26,14669.0,83.0303,83.0579,83.0027,83.0303,14669.0
2017-05-08 13:20:00,90.26,90.29,90.25,90.28,30697.0,83.0303,83.0579,83.0211,83.0487,30697.0
2017-05-08 13:30:00,90.29,90.31,90.27,90.31,52688.0,83.0579,83.0763,83.0395,83.0763,52688.0
2017-05-08 13:40:00,90.3,90.3,90.26,90.29,21009.0,83.0671,83.0671,83.0303,83.0579,21009.0
2017-05-08 13:50:00,90.29,90.3,90.28,90.29,16840.0,83.0579,83.0671,83.0487,83.0579,16840.0
2017-05-08 14:00:00,90.29,90.31,90.28,90.31,49492.0,83.0579,83.0763,83.0487,83.0763,49492.0
2017-05-08 14:10:00,90.31,90.31,90.21,90.23,24748.0,83.0763,83.0763,82.9843,83.0027,24748.0
2017-05-08 14:20:00,90.24,90.28,90.23,90.27,26811.0,83.0119,83.0487,83.0027,83.0395,26811.0
2017-05-08 14:30:00,90.27,90.27,90.22,90.23,40094.0,83.0395,83.0395,82.9935,83.0027,40094.0
2017-05-08 14:40:00,90.24,90.25,90.19,90.23,64091.0,83.0119,83.0211,82.9659,83.0027,64091.0
2017-05-08 14:50:00,90.23,90.26,90.22,90.26,43833.0,83.0027,83.0303,82.9935,83.0303,43833.0
2017-05-08 15:00:00,90.26,90.3,90.23,90.3,61841.0,83.0303,83.0671,83.0027,83.0671,61841.0
2017-05-08 15:10:00,90.3,90.33,90.28,90.29,63460.0,83.0671,83.0947,83.0487,83.0579,63460.0
2017-05-08 15:20:00,90.29,90.31,90.26,90.27,66202.0,83.0579,83.0763,83.0303,83.0395,66202.0
2017-05-08 15:30:00,90.27,90.29,90.23,90.25,59196.0,83.0395,83.0579,83.0027,83.0211,59196.0
2017-05-08 15:40:00,90.24,90.26,90.22,90.23,94714.0,83.0119,83.0303,82.9935,83.0027,94714.0
2017-05-08 15:50:00,90.24,90.38,90.24,90.37,235254.0,83.0119,83.1407,83.0119,83.1315,235254.0
2017-05-09 09:30:00,90.54,90.54,90.37,90.43,252178.0,83.2879,83.2879,83.1315,83.1867,252178.0
2017-05-09 09:40:00,90.41,90.58,90.39,90.58,82331.0,83.1683,83.3247,83.1499,83.3247,82331.0
2017-05-09 09:50:00,90.59,90.68,90.53,90.68,120843.0,83.3339,83.4167,83.2787,83.4167,120843.0
2017-05-09 10:00:00,90.69,90.76,90.67,90.71,238814.0,83.4259,83.4903,83.4075,83.4443,238814.0
2017-05-09 10:10:00,90.71,90.75,90.66,90.72,170159.0,83.4443,83.4811,83.3983,83.4535,170159.0
2017-05-09 10:20:00,90.73,90.79,90.69,90.79,1837878.0,83.4627,83.5179,83.4259,83.5179,1837878.0
2017-05-09 10:30:00,90.78,90.83,90.78,90.81,877718.0,83.5087,83.5547,83.5087,83.5363,877718.0
2017-05-09 10:40:00,90.8,90.81,90.73,90.75,798454.0,83.5271,83.5363,83.4627,83.4811,798454.0
2017-05-09 10:50:00,90.75,90.81,90.75,90.75,181646.0,83.4811,83.5363,83.4811,83.4811,181646.0
2017-05-09 11:00:00,90.76,90.79,90.74,90.78,157009.0,83.4903,83.5179,83.4719,83.5087,157009.0
2017-05-09 11:10:00,90.78,90.78,90.66,90.66,236116.0,83.5087,83.5087,83.3983,83.3983,236116.0
2017-05-09 11:20:00,90.66,90.74,90.64,90.73,479020.0,83.3983,83.4719,83.3799,83.4627,479020.0
2017-05-09 11:30:00,90.73,90.73,90.65,90.7,93483.0,83.4627,83.4627,83.3891,83.4351,93483.0
2017-05-09 11:40:00,90.7,90.71,90.65,90.69,142067.0,83.4351,83.4443,83.3891,83.4259,142067.0
2017-05-09 11:50:00,90.69,90.72,90.68,90.72,74522.0,83.4259,83.4535,83.4167,83.4535,74522.0
2017-05-09 12:00:00,90.72,90.76,90.71,90.75,76942.0,83.4535,83.4903,83.4443,83.4811,76942.0
2017-05-09 12:10:00,90.75,90.8,90.74,90.8,177763.0,83.4811,83.5271,83.4719,83.5271,177763.0
2017-05-09 12:20:00,90.79,90.79,90.73,90.78,86819.0,83.5179,83.5179,83.4627,83.5087,86819.0
2017-05-09 12:30:00,90.78,90.79,90.72,90.75,100311.0,83.5087,83.5179,83.4535,83.4811,100311.0
2017-05-09 12:40:00,90.76,90.77,90.73,90.74,77945.0,83.4903,83.4995,83.4627,83.4719,77945.0
2017-05-09 12:50:00,90.74,90.76,90.7,90.73,78939.0,83.4719,83.4903,83.4351,83.4627,78939.0
2017-05-09 13:00:00,90.73,90.78,90.72,90.77,32206.0,83.4627,83.5087,83.4535,83.4995,32206.0
2017-05-09 13:10:00,90.77,90.81,90.77,90.8,26161.0,83.4995,83.5363,83.4995,83.5271,26161.0
2017-05-09 13:20:00,90.81,90.81,90.69,90.7,91800.0,83.5363,83.5363,83.4259,83.4351,91800.0
2017-05-09 13:30:00,90.71,90.74,90.7,90.72,145145.0,83.4443,83.4719,83.4351,83.4535,145145.0
2017-05-09 13:40:00,90.73,90.83,90.73,90.78,361140.0,83.4627,83.5547,83.4627,83.5087,361140.0
2017-05-09 13:50:00,90.78,90.86,90.77,90.85,169619.0,83.5087,83.5823,83.4995,83.5731,169619.0
2017-05-09 14:00:00,90.86,90.87,90.8,90.86,499299.0,83.5823,83.5915,83.5271,83.5823,499299.0
2017-05-09 14:10:00,90.85,90.86,90.81,90.84,83735.0,83.5731,83.5823,83.5363,83.5639,83735.0
2017-05-09 14:20:00,90.84,90.87,90.82,90.82,122413.0,83.5639,83.5915,83.5455,83.5455,122413.0
2017-05-09 14:30:00,90.81,90.85,90.8,90.84,37364.0,83.5363,83.5731,83.5271,83.5639,37364.0
2017-05-09 14:40:00,90.83,90.86,90.81,90.85,52557.0,83.5547,83.5823,83.5363,83.5731,52557.0
2017-05-09 14:50:00,90.85,90.86,90.82,90.84,57197.0,83.5731,83.5823,83.5455,83.5639,57197.0
2017-05-09 15:00:00,90.84,90.92,90.83,90.88,130452.0,83.5639,83.6375,83.5547,83.6007,130452.0
2017-05-09 15:10:00,90.88,90.91,90.87,90.88,34979.0,83.6007,83.6283,83.5915,83.6007,34979.0
2017-05-09 15:20:00,90.88,90.93,90.87,90.93,109589.0,83.6007,83.6467,83.5915,83.6467,109589.0
2017-05-09 15:30:00,90.93,90.93,90.76,90.79,169207.0,83.6467,83.6467,83.4903,83.5179,169207.0
2017-05-09 15:40:00,90.79,90.8,90.7,90.73,347162.0,83.5179,83.5271,83.4351,83.4627,347162.0
2017-05-09 15:50:00,90.74,90.85,90.74,90.84,449929.0,83.4719,83.5731,83.4719,83.5639,449929.0
2017-05-10 09:30:00,90.49,90.49,90.21,90.27,410488.0,83.2419,83.2419,82.9843,83.0395,410488.0
2017-05-10 09:40:00,90.27,90.42,90.26,90.3,190310.0,83.0395,83.1775,83.0303,83.0671,190310.0
2017-05-10 09:50:00,90.3,90.44,90.23,90.39,125880.0,83.0671,83.1959,83.0027,83.1499,125880.0
2017-05-10 10:00:00,90.38,90.49,90.33,90.45,120927.0,83.1407,83.2419,83.0947,83.2051,120927.0
2017-05-10 10:10:00,90.45,90.52,90.4,90.4,56666.0,83.2051,83.2695,83.1591,83.1591,56666.0
2017-05-10 10:20:00,90.39,90.42,90.31,90.34,54498.0,83.1499,83.1775,83.0763,83.1039,54498.0
2017-05-10 10:30:00,90.35,90.41,90.3,90.35,52773.0,83.1131,83.1683,83.0671,83.1131,52773.0
2017-05-10 10:40:00,90.34,90.44,90.32,90.39,55281.0,83.1039,83.1959,83.0855,83.1499,55281.0
2017-05-10 10:50:00,90.4,90.41,90.3,90.34,60973.0,83.1591,83.1683,83.0671,83.1039,60973.0
2017-05-10 11:00:00,90.34,90.37,90.29,90.37,218780.0,83.1039,83.1315,83.0579,83.1315,218780.0
2017-05-10 11:10:00,90.36,90.47,90.34,90.45,55788.0,83.1223,83.2235,83.1039,83.2051,55788.0
2017-05-10 11:20:00,90.45,90.47,90.4,90.43,66283.0,83.2051,83.2235,83.1591,83.1867,66283.0
2017-05-10 11:30:00,90.44,90.45,90.4,90.42,25207.0,83.1959,83.2051,83.1591,83.1775,25207.0
2017-05-10 11:40:00,90.4,90.45,90.4,90.44,28544.0,83.1591,83.2051,83.1591,83.1959,28544.0
2017-05-10 11:50:00,90.44,90.45,90.4,90.43,16327.0,83.1959,83.2051,83.1591,83.1867,16327.0
2017-05-10 12:00:00,90.42,90.45,90.41,90.42,20125.0,83.1775,83.2051,83.1683,83.1775,20125.0
2017-05-10 12:10:00,90.42,90.42,90.37,90.38,144383.0,83.1775,83.1775,83.1315,83.1407,144383.0
2017-05-10 12:20:00,90.38,90.4,90.37,90.39,14784.0,83.1407,83.1591,83.1315,83.1499,14784.0
2017-05-10 12:30:00,90.39,90.42,90.37,90.39,10828.0,83.1499,83.1775,83.1315,83.1499,10828.0
2017-05-10 12:40:00,90.39,90.43,90.38,90.43,14636.0,83.1499,83.1867,83.1407,83.1867,14636.0
2017-05-10 12:50:00,90.42,90.44,90.4,90.43,21474.0,83.1775,83.1959,83.1591,83.1867,21474.0
2017-05-10 13:00:00,90.43,90.47,90.4,90.41,78568.0,83.1867,83.2235,83.1591,83.1683,78568.0
2017-05-10 13:10:00,90.4,90.42,90.35,90.39,60398.0,83.1591,83.1775,83.1131,83.1499,60398.0
2017-05-10 13:20:00,90.39,90.43,90.37,90.42,51798.0,83.1499,83.1867,83.1315,83.1775,51798.0
2017-05-10 13:30:00,90.42,90.44,90.41,90.41,16542.0,83.1775,83.1959,83.1683,83.1683,16542.0
2017-05-10 13:40:00,90.41,90.46,90.39,90.46,22150.0,83.1683,83.2143,83.1499,83.2143,22150.0
2017-05-10 13:50:00,90.45,90.47,90.42,90.44,25683.0,83.2051,83.2235,83.1775,83.1959,25683.0
2017-05-10 14:00:00,90.43,90.46,90.43,90.44,43929.0,83.1867,83.2143,83.1867,83.1959,43929.0
2017-05-10 14:10:00,90.44,90.5,90.44,90.49,26738.0,83.1959,83.2511,83.1959,83.2419,26738.0
2017-05-10 14:20:00,90.49,90.51,90.46,90.46,39391.0,83.2419,83.2603,83.2143,83.2143,39391.0
2017-05-10 14:30:00,90.46,90.49,90.45,90.47,57868.0,83.2143,83.2419,83.2051,83.2235,57868.0
2017-05-10 14:40:00,90.47,90.54,90.47,90.54,32046.0,83.2235,83.2879,83.2235,83.2879,32046.0
2017-05-10 14:50:00,90.55,90.55,90.49,90.5,29223.0,83.2971,83.2971,83.2419,83.2511,29223.0
2017-05-10 15:00:00,90.5,90.54,90.5,90.53,30343.0,83.2511,83.2879,83.2511,83.2787,30343.0
2017-05-10 15:10:00,90.53,90.56,90.52,90.55,33421.0,83.2787,83.3063,83.2695,83.2971,33421.0
2017-05-10 15:20:00,90.54,90.54,90.48,90.49,40433.0,83.2879,83.2879,83.2327,83.2419,40433.0
2017-05-10 15:30:00,90.48,90.49,90.45,90.47,86172.0,83.2327,83.2419,83.2051,83.2235,86172.0
2017-05-10 15:40:00,90.47,90.51,90.44,90.49,299370.0,83.2235,83.2603,83.1959,83.2419,299370.0
2017-05-10 15:50:00,90.5,90.58,90.49,90.55,258668.0,83.2511,83.3247,83.2419,83.2971,258668.0
2017-05-11 09:30:00,90.38,90.38,90.07,90.07,126504.0,83.1407,83.1407,82.8556,82.8556,126504.0
2017-05-11 09:40:00,90.06,90.13,89.83,89.85,206730.0,82.8464,82.9108,82.6348,82.6532,206730.0
2017-05-11 09:50:00,89.85,89.85,89.56,89.65,252327.0,82.6532,82.6532,82.3864,82.4692,252327.0
2017-05-11 10:00:00,89.64,89.67,89.59,89.62,85926.0,82.46,82.4876,82.414,82.4416,85926.0
2017-05-11 10:10:00,89.63,89.75,89.61,89.65,212669.0,82.4508,82.5612,82.4324,82.4692,212669.0
2017-05-11 10:20:00,89.64,89.64,89.49,89.56,214945.0,82.46,82.46,82.322,82.3864,214945.0
2017-05-11 10:30:00,89.56,89.63,89.46,89.58,81240.0,82.3864,82.4508,82.2944,82.4048,81240.0
2017-05-11 10:40:00,89.58,89.69,89.58,89.67,176510.0,82.4048,82.506,82.4048,82.4876,176510.0
2017-05-11 10:50:00,89.68,89.69,89.58,89.69,71666.0,82.4968,82.506,82.4048,82.506,71666.0
2017-05-11 11:00:00,89.7,89.82,89.69,89.79,44874.0,82.5152,82.6256,82.506,82.598,44874.0
2017-05-11 11:10:00,89.79,89.84,89.78,89.79,162649.0,82.598,82.644,82.5888,82.598,162649.0
2017-05-11 11:20:00,89.79,89.84,89.78,89.83,47660.0,82.598,82.644,82.5888,82.6348,47660.0
2017-05-11 11:30:00,89.83,89.9,89.81,89.84,59218.0,82.6348,82.6992,82.6164,82.644,59218.0
2017-05-11 11:40:00,89.83,89.85,89.79,89.82,30818.0,82.6348,82.6532,82.598,82.6256,30818.0
2017-05-11 11:50:00,89.81,89.85,89.8,89.84,47085.0,82.6164,82.6532,82.6072,82.644,47085.0
2017-05-11 12:00:00,89.84,89.89,89.82,89.87,64269.0,82.644,82.69,82.6256,82.6716,64269.0
2017-05-11 12:10:00,89.88,90.02,89.85,90.01,55243.0,82.6808,82.8096,82.6532,82.8004,55243.0
2017-05-11 12:20:00,90.01,90.01,89.95,89.96,60300.0,82.8004,82.8004,82.7452,82.7544,60300.0
2017-05-11 12:30:00,89.95,89.99,89.94,89.97,34583.0,82.7452,82.782,82.736,82.7636,34583.0
2017-05-11 12:40:00,89.96,90.0,89.94,89.98,24726.0,82.7544,82.7912,82.736,82.7728,24726.0
2017-05-11 12:50:00,89.97,89.97,89.92,89.94,67904.0,82.7636,82.7636,82.7176,82.736,67904.0
2017-05-11 13:00:00,89.94,90.0,89.93,89.98,44212.0,82.736,82.7912,82.7268,82.7728,44212.0
2017-05-11 13:10:00,89.98,90.06,89.97,90.02,37108.0,82.7728,82.8464,82.7636,82.8096,37108.0
2017-05-11 13:20:00,90.02,90.03,89.97,89.97,57143.0,82.8096,82.8188,82.7636,82.7636,57143.0
2017-05-11 13:30:00,89.97,90.02,89.96,90.01,37457.0,82.7636,82.8096,82.7544,82.8004,37457.0
2017-05-11 13:40:00,90.02,90.09,90.01,90.08,55426.0,82.8096,82.874,82.8004,82.8648,55426.0
2017-05-11 13:50:00,90.08,90.11,90.05,90.11,48152.0,82.8648,82.8924,82.8372,82.8924,48152.0
2017-05-11 14:00:00,90.1,90.1,90.01,90.03,39086.0,82.8832,82.8832,82.8004,82.8188,39086.0
2017-05-11 14:10:00,90.03,90.11,90.01,90.11,82361.0,82.8188,82.8924,82.8004,82.8924,82361.0
2017-05-11 14:20:00,90.11,90.13,90.06,90.08,78446.0,82.8924,82.9108,82.8464,82.8648,78446.0
2017-05-11 14:30:00,90.08,90.09,90.03,90.05,35155.0,82.8648,82.874,82.8188,82.8372,35155.0
2017-05-11 14:40:00,90.05,90.08,90.04,90.08,28632.0,82.8372,82.8648,82.828,82.8648,28632.0
2017-05-11 14:50:00,90.08,90.08,90.02,90.04,34910.0,82.8648,82.8648,82.8096,82.828,34910.0
2017-05-11 15:00:00,90.05,90.09,90.04,90.04,35694.0,82.8372,82.874,82.828,82.828,35694.0
2017-05-11 15:10:00,90.05,90.1,90.04,90.05,34720.0,82.8372,82.8832,82.828,82.8372,34720.0
2017-05-11 15:20:00,90.05,90.05,89.99,90.02,90333.0,82.8372,82.8372,82.782,82.8096,90333.0
2017-05-11 15:30:00,90.02,90.08,90.01,90.08,66443.0,82.8096,82.8648,82.8004,82.8648,66443.0
2017-05-11 15:40:00,90.07,90.09,90.04,90.07,83343.0,82.8556,82.874,82.828,82.8556,83343.0
2017-05-11 15:50:00,90.07,90.11,90.02,90.04,542889.0,82.8556,82.8924,82.8096,82.828,542889.0
2017-05-12 09:30:00,90.1,90.1,89.77,89.81,128583.0,82.8832,82.8832,82.5796,82.6164,128583.0
2017-05-12 09:40:00,89.81,89.92,89.79,89.9,91954.0,82.6164,82.7176,82.598,82.6992,91954.0
2017-05-12 09:50:00,89.89,89.92,89.79,89.87,67292.0,82.69,82.7176,82.598,82.6716,67292.0
2017-05-12 10:00:00,89.88,89.9,89.82,89.86,51220.0,82.6808,82.6992,82.6256,82.6624,51220.0
2017-05-12 10:10:00,89.87,89.9,89.8,89.89,176783.0,82.6716,82.6992,82.6072,82.69,176783.0
2017-05-12 10:20:00,89.9,89.96,89.8,89.83,107363.0,82.6992,82.7544,82.6072,82.6348,107363.0
2017-05-12 10:30:00,89.84,89.92,89.83,89.88,70517.0,82.644,82.7176,82.6348,82.6808,70517.0
2017-05-12 10:40:00,89.88,89.9,89.82,89.86,40377.0,82.6808,82.6992,82.6256,82.6624,40377.0
2017-05-12 10:50:00,89.85,89.87,89.8,89.85,29068.0,82.6532,82.6716,82.6072,82.6532,29068.0
2017-05-12 11:00:00,89.84,89.94,89.83,89.92,37952.0,82.644,82.736,82.6348,82.7176,37952.0
2017-05-12 11:10:00,89.92,89.94,89.88,89.94,67214.0,82.7176,82.736,82.6808,82.736,67214.0
2017-05-12 11:20:00,89.94,89.97,89.91,89.93,27231.0,82.736,82.7636,82.7084,82.7268,27231.0
2017-05-12 11:30:00,89.94,90.0,89.92,89.93,33584.0,82.736,82.7912,82.7176,82.7268,33584.0
2017-05-12 11:40:00,89.93,89.94,89.91,89.92,31741.0,82.7268,82.736,82.7084,82.7176,31741.0
2017-05-12 11:50:00,89.92,89.92,89.87,89.89,31128.0,82.7176,82.7176,82.6716,82.69,31128.0
2017-05-12 12:00:00,89.89,89.91,89.85,89.86,160854.0,82.69,82.7084,82.6532,82.6624,160854.0
2017-05-12 12:10:00,89.87,89.91,89.85,89.87,35134.0,82.6716,82.7084,82.6532,82.6716,35134.0
2017-05-12 12:20:00,89.87,89.91,89.86,89.86,31187.0,82.6716,82.7084,82.6624,82.6624,31187.0
2017-05-12 12:30:00,89.85,89.87,89.84,89.87,19647.0,82.6532,82.6716,82.644,82.6716,19647.0
2017-05-12 12:40:00,89.87,89.88,89.84,89.86,18785.0,82.6716,82.6808,82.644,82.6624,18785.0
2017-05-12 12:50:00,89.86,89.88,89.83,89.87,24693.0,82.6624,82.6808,82.6348,82.6716,24693.0
2017-05-12 13:00:00,89.87,89.88,89.84,89.86,25357.0,82.6716,82.6808,82.644,82.6624,25357.0
2017-05-12 13:10:00,89.85,89.87,89.84,89.85,20498.0,82.6532,82.6716,82.644,82.6532,20498.0
2017-05-12 13:20:00,89.86,89.86,89.83,89.84,13761.0,82.6624,82.6624,82.6348,82.644,13761.0
2017-05-12 13:30:00,89.85,89.85,89.82,89.82,289515.0,82.6532,82.6532,82.6256,82.6256,289515.0
2017-05-12 13:40:00,89.83,89.84,89.81,89.84,157424.0,82.6348,82.644,82.6164,82.644,157424.0
2017-05-12 13:50:00,89.84,89.87,89.84,89.86,25831.0,82.644,82.6716,82.644,82.6624,25831.0
2017-05-12 14:00:00,89.87,89.88,89.86,89.87,29623.0,82.6716,82.6808,82.6624,82.6716,29623.0
2017-05-12 14:10:00,89.86,89.9,89.86,89.87,18139.0,82.6624,82.6992,82.6624,82.6716,18139.0
2017-05-12 14:20:00,89.88,89.91,89.87,89.89,17978.0,82.6808,82.7084,82.6716,82.69,17978.0
2017-05-12 14:30:00,89.88,89.88,89.85,89.87,44518.0,82.6808,82.6808,82.6532,82.6716,44518.0
2017-05-12 14:40:00,89.86,89.89,89.85,89.86,180445.0,82.6624,82.69,82.6532,82.6624,180445.0
2017-05-12 14:50:00,89.86,89.89,89.86,89.87,20292.0,82.6624,82.69,82.6624,82.6716,20292.0
2017-05-12 15:00:00,89.87,89.89,89.86,89.88,20229.0,82.6716,82.69,82.6624,82.6808,20229.0
2017-05-12 15:10:00,89.87,89.89,89.85,89.88,25894.0,82.6716,82.69,82.6532,82.6808,25894.0
2017-05-12 15:20:00,89.88,89.9,89.86,89.87,34135.0,82.6808,82.6992,82.6624,82.6716,34135.0
2017-05-12 15:30:00,89.86,89.87,89.83,89.86,84080.0,82.6624,82.6716,82.6348,82.6624,84080.0
2017-05-12 15:40:00,89.86,89.89,89.84,89.86,143685.0,82.6624,82.69,82.644,82.6624,143685.0
2017-05-12 15:50:00,89.86,89.89,89.83,89.87,355159.0,82.6624,82.69,82.6348,82.6716,355159.0
2017-05-15 09:30:00,89.9,90.03,89.89,89.99,95825.0,82.6992,82.8188,82.69,82.782,95825.0
2017-05-15 09:40:00,90.0,90.09,89.99,90.07,134002.0,82.7912,82.874,82.782,82.8556,134002.0
2017-05-15 09:50:00,90.09,90.14,90.03,90.11,133067.0,82.874,82.9199,82.8188,82.8924,133067.0
2017-05-15 10:00:00,90.11,90.16,90.1,90.12,60471.0,82.8924,82.9383,82.8832,82.9016,60471.0
2017-05-15 10:10:00,90.13,90.15,90.08,90.1,55136.0,82.9108,82.9291,82.8648,82.8832,55136.0
2017-05-15 10:20:00,90.1,90.15,90.09,90.13,37819.0,82.8832,82.9291,82.874,82.9108,37819.0
2017-05-15 10:30:00,90.14,90.17,90.12,90.16,22090.0,82.9199,82.9475,82.9016,82.9383,22090.0
2017-05-15 10:40:00,90.16,90.2,90.13,90.19,33139.0,82.9383,82.9751,82.9108,82.9659,33139.0
2017-05-15 10:50:00,90.18,90.26,90.18,90.23,54737.0,82.9567,83.0303,82.9567,83.0027,54737.0
2017-05-15 11:00:00,90.23,90.28,90.22,90.25,18328.0,83.0027,83.0487,82.9935,83.0211,18328.0
2017-05-15 11:10:00,90.25,90.27,90.18,90.21,48009.0,83.0211,83.0395,82.9567,82.9843,48009.0
2017-05-15 11:20:00,90.21,90.21,90.15,90.16,26197.0,82.9843,82.9843,82.9291,82.9383,26197.0
2017-05-15 11:30:00,90.17,90.17,90.12,90.12,17886.0,82.9475,82.9475,82.9016,82.9016,17886.0
2017-05-15 11:40:00,90.11,90.11,90.05,90.05,13581.0,82.8924,82.8924,82.8372,82.8372,13581.0
2017-05-15 11:50:00,90.06,90.07,90.03,90.05,11096.0,82.8464,82.8556,82.8188,82.8372,11096.0
2017-05-15 12:00:00,90.05,90.07,90.03,90.05,17595.0,82.8372,82.8556,82.8188,82.8372,17595.0
2017-05-15 12:10:00,90.04,90.05,90.0,90.0,28165.0,82.828,82.8372,82.7912,82.7912,28165.0
2017-05-15 12:20:00,90.0,90.02,89.97,90.0,17777.0,82.7912,82.8096,82.7636,82.7912,17777.0
2017-05-15 12:30:00,90.01,90.02,90.0,90.02,12664.0,82.8004,82.8096,82.7912,82.8096,12664.0
2017-05-15 12:40:00,90.02,90.02,89.99,90.01,18658.0,82.8096,82.8096,82.782,82.8004,18658.0
2017-05-15 12:50:00,90.02,90.02,89.97,89.98,9054.0,82.8096,82.8096,82.7636,82.7728,9054.0
2017-05-15 13:00:00,89.98,90.01,89.98,90.01,10853.0,82.7728,82.8004,82.7728,82.8004,10853.0
2017-05-15 13:10:00,90.0,90.03,89.99,90.0,13858.0,82.7912,82.8188,82.782,82.7912,13858.0
2017-05-15 13:20:00,90.01,90.02,89.98,89.98,10152.0,82.8004,82.8096,82.7728,82.7728,10152.0
2017-05-15 13:30:00,89.98,90.03,89.97,90.01,31699.0,82.7728,82.8188,82.7636,82.8004,31699.0
2017-05-15 13:40:00,90.01,90.03,90.01,90.02,10600.0,82.8004,82.8188,82.8004,82.8096,10600.0
2017-05-15 13:50:00,90.02,90.03,89.98,89.98,100590.0,82.8096,82.8188,82.7728,82.7728,100590.0
2017-05-15 14:00:00,89.98,90.0,89.96,89.99,39850.0,82.7728,82.7912,82.7544,82.782,39850.0
2017-05-15 14:10:00,89.98,89.99,89.96,89.97,47922.0,82.7728,82.782,82.7544,82.7636,47922.0
2017-05-15 14:20:00,89.97,89.97,89.85,89.86,47030.0,82.7636,82.7636,82.6532,82.6624,47030.0
2017-05-15 14:30:00,89.85,89.88,89.83,89.84,101285.0,82.6532,82.6808,82.6348,82.644,101285.0
2017-05-15 14:40:00,89.85,89.88,89.83,89.84,89637.0,82.6532,82.6808,82.6348,82.644,89637.0
2017-05-15 14:50:00,89.83,89.84,89.8,89.81,188331.0,82.6348,82.644,82.6072,82.6164,188331.0
2017-05-15 15:00:00,89.81,89.87,89.81,89.84,138867.0,82.6164,82.6716,82.6164,82.644,138867.0
2017-05-15 15:10:00,89.84,89.85,89.8,89.81,103898.0,82.644,82.6532,82.6072,82.6164,103898.0
2017-05-15 15:20:00,89.81,89.87,89.79,89.86,104833.0,82.6164,82.6716,82.598,82.6624,104833.0
2017-05-15 15:30:00,89.86,89.89,89.81,89.83,93684.0,82.6624,82.69,82.6164,82.6348,93684.0
2017-05-15 15:40:00,89.83,89.91,89.81,89.9,250970.0,82.6348,82.7084,82.6164,82.6992,250970.0
2017-05-15 15:50:00,89.9,89.93,89.87,89.89,667094.0,82.6992,82.7268,82.6716,82.69,667094.0
2017-05-16 09:30:00,89.95,89.95,89.8,89.83,126950.0,82.7452,82.7452,82.6072,82.6348,126950.0
2017-05-16 09:40:00,89.83,89.96,89.83,89.95,123559.0,82.6348,82.7544,82.6348,82.7452,123559.0
2017-05-16 09:50:00,89.95,90.01,89.9,89.95,71381.0,82.7452,82.8004,82.6992,82.7452,71381.0
2017-05-16 10:00:00,89.95,90.02,89.9,89.98,60790.0,82.7452,82.8096,82.6992,82.7728,60790.0
2017-05-16 10:10:00,89.97,90.0,89.95,89.99,93157.0,82.7636,82.7912,82.7452,82.782,93157.0
2017-05-16 10:20:00,90.0,90.0,89.75,89.78,130742.0,82.7912,82.7912,82.5612,82.5888,130742.0
2017-05-16 10:30:00,89.78,89.8,89.73,89.73,139409.0,82.5888,82.6072,82.5428,82.5428,139409.0
2017-05-16 10:40:00,89.73,89.73,89.63,89.65,96636.0,82.5428,82.5428,82.4508,82.4692,96636.0
2017-05-16 10:50:00,89.65,89.69,89.64,89.68,99961.0,82.4692,82.506,82.46,82.4968,99961.0
2017-05-16 11:00:00,89.69,89.73,89.62,89.7,90084.0,82.506,82.5428,82.4416,82.5152,90084.0
2017-05-16 11:10:00,89.7,89.71,89.68,89.68,62173.0,82.5152,82.5244,82.4968,82.4968,62173.0
2017-05-16 11:20:00,89.68,89.71,89.62,89.62,149221.0,82.4968,82.5244,82.4416,82.4416,149221.0
2017-05-16 11:30:00,89.63,89.66,89.57,89.65,126591.0,82.4508,82.4784,82.3956,82.4692,126591.0
2017-05-16 11:40:00,89.66,89.73,89.62,89.73,90813.0,82.4784,82.5428,82.4416,82.5428,90813.0
2017-05-16 11:50:00,89.73,89.78,89.7,89.7,54571.0,82.5428,82.5888,82.5152,82.5152,54571.0
2017-05-16 12:00:00,89.7,89.72,89.66,89.7,41826.0,82.5152,82.5336,82.4784,82.5152,41826.0
2017-05-16 12:10:00,89.7,89.76,89.69,89.75,102131.0,82.5152,82.5704,82.506,82.5612,102131.0
2017-05-16 12:20:00,89.75,89.86,89.75,89.82,38358.0,82.5612,82.6624,82.5612,82.6256,38358.0
2017-05-16 12:30:00,89.82,89.82,89.77,89.8,152801.0,82.6256,82.6256,82.5796,82.6072,152801.0
2017-05-16 12:40:00,89.8,89.83,89.78,89.8,101724.0,82.6072,82.6348,82.5888,82.6072,101724.0
2017-05-16 12:50:00,89.81,89.82,89.78,89.79,107851.0,82.6164,82.6256,82.5888,82.598,107851.0
2017-05-16 13:00:00,89.78,89.78,89.71,89.72,59280.0,82.5888,82.5888,82.5244,82.5336,59280.0
2017-05-16 13:10:00,89.73,89.77,89.72,89.75,67109.0,82.5428,82.5796,82.5336,82.5612,67109.0
2017-05-16 13:20:00,89.75,89.76,89.73,89.73,38751.0,82.5612,82.5704,82.5428,82.5428,38751.0
2017-05-16 13:30:00,89.73,89.75,89.71,89.73,50778.0,82.5428,82.5612,82.5244,82.5428,50778.0
2017-05-16 13:40:00,89.74,89.75,89.71,89.73,51824.0,82.552,82.5612,82.5244,82.5428,51824.0
2017-05-16 13:50:00,89.73,89.76,89.67,89.68,125541.0,82.5428,82.5704,82.4876,82.4968,125541.0
2017-05-16 14:00:00,89.69,89.72,89.67,89.7,56635.0,82.506,82.5336,82.4876,82.5152,56635.0
2017-05-16 14:10:00,89.69,89.7,89.66,89.69,78529.0,82.506,82.5152,82.4784,82.506,78529.0
2017-05-16 14:20:00,89.68,89.68,89.58,89.61,143563.0,82.4968,82.4968,82.4048,82.4324,143563.0
2017-05-16 14:30:00,89.61,89.65,89.6,89.63,55106.0,82.4324,82.4692,82.4232,82.4508,55106.0
2017-05-16 14:40:00,89.62,89.62,89.58,89.6,77712.0,82.4416,82.4416,82.4048,82.4232,77712.0
2017-05-16 14:50:00,89.6,89.62,89.54,89.55,114925.0,82.4232,82.4416,82.368,82.3772,114925.0
2017-05-16 15:00:00,89.55,89.6,89.54,89.57,47083.0,82.3772,82.4232,82.368,82.3956,47083.0
2017-05-16 15:10:00,89.57,89.6,89.55,89.59,67113.0,82.3956,82.4232,82.3772,82.414,67113.0
2017-05-16 15:20:00,89.59,89.61,89.56,89.58,81949.0,82.414,82.4324,82.3864,82.4048,81949.0
2017-05-16 15:30:00,89.58,89.61,89.57,89.61,104939.0,82.4048,82.4324,82.3956,82.4324,104939.0
2017-05-16 15:40:00,89.62,89.63,89.55,89.56,95647.0,82.4416,82.4508,82.3772,82.3864,95647.0
2017-05-16 15:50:00,89.56,89.59,89.53,89.58,462972.0,82.3864,82.414,82.3588,82.4048,462972.0
2017-05-17 09:30:00,89.04,89.27,88.88,89.15,549749.0,81.9081,82.1196,81.7609,82.0092,549749.0
2017-05-17 09:40:00,89.14,89.14,88.9,89.0,384199.0,82.0,82.0,81.7793,81.8713,384199.0
2017-05-17 09:50:00,88.99,89.0,88.76,88.79,585777.0,81.8621,81.8713,81.6505,81.6781,585777.0
2017-05-17 10:00:00,88.8,88.94,88.7,88.91,159736.0,81.6873,81.8161,81.5953,81.7885,159736.0
2017-05-17 10:10:00,88.92,88.99,88.81,88.97,100925.0,81.7977,81.8621,81.6965,81.8437,100925.0
2017-05-17 10:20:00,88.97,88.97,88.83,88.86,89897.0,81.8437,81.8437,81.7149,81.7425,89897.0
2017-05-17 10:30:00,88.87,88.92,88.74,88.81,91911.0,81.7517,81.7977,81.6321,81.6965,91911.0
2017-05-17 10:40:00,88.79,88.91,88.77,88.8,173047.0,81.6781,81.7885,81.6597,81.6873,173047.0
2017-05-17 10:50:00,88.81,88.83,88.62,88.64,137977.0,81.6965,81.7149,81.5217,81.5401,137977.0
2017-05-17 11:00:00,88.64,88.68,88.54,88.62,171018.0,81.5401,81.5769,81.4481,81.5217,171018.0
2017-05-17 11:10:00,88.62,88.77,88.6,88.75,74212.0,81.5217,81.6597,81.5033,81.6413,74212.0
2017-05-17 11:20:00,88.74,88.75,88.65,88.67,51153.0,81.6321,81.6413,81.5493,81.5677,51153.0
2017-05-17 11:30:00,88.67,88.72,88.58,88.71,921094.0,81.5677,81.6137,81.4849,81.6045,921094.0
2017-05-17 11:40:00,88.71,88.76,88.7,88.75,110415.0,81.6045,81.6505,81.5953,81.6413,110415.0
2017-05-17 11:50:00,88.74,88.77,88.65,88.77,43648.0,81.6321,81.6597,81.5493,81.6597,43648.0
2017-05-17 12:00:00,88.77,88.77,88.7,88.74,45227.0,81.6597,81.6597,81.5953,81.6321,45227.0
2017-05-17 12:10:00,88.74,88.74,88.7,88.72,35819.0,81.6321,81.6321,81.5953,81.6137,35819.0
2017-05-17 12:20:00,88.72,88.76,88.7,88.73,48060.0,81.6137,81.6505,81.5953,81.6229,48060.0
2017-05-17 12:30:00,88.73,88.81,88.66,88.81,38719.0,81.6229,81.6965,81.5585,81.6965,38719.0
2017-05-17 12:40:00,88.81,88.86,88.76,88.84,95517.0,81.6965,81.7425,81.6505,81.7241,95517.0
2017-05-17 12:50:00,88.84,88.87,88.81,88.85,60005.0,81.7241,81.7517,81.6965,81.7333,60005.0
2017-05-17 13:00:00,88.85,88.86,88.79,88.84,41770.0,81.7333,81.7425,81.6781,81.7241,41770.0
2017-05-17 13:10:00,88.84,88.86,88.79,88.8,81676.0,81.7241,81.7425,81.6781,81.6873,81676.0
2017-05-17 13:20:00,88.79,88.82,88.75,88.81,124769.0,81.6781,81.7057,81.6413,81.6965,124769.0
2017-05-17 13:30:00,88.8,88.84,88.76,88.77,61892.0,81.6873,81.7241,81.6505,81.6597,61892.0
2017-05-17 13:40:00,88.77,88.79,88.69,88.78,74100.0,81.6597,81.6781,81.5861,81.6689,74100.0
2017-05-17 13:50:00,88.78,88.78,88.66,88.7,55277.0,81.6689,81.6689,81.5585,81.5953,55277.0
2017-05-17 14:00:00,88.68,88.78,88.68,88.74,65461.0,81.5769,81.6689,81.5769,81.6321,65461.0
2017-05-17 14:10:00,88.73,88.73,88.57,88.6,108864.0,81.6229,81.6229,81.4757,81.5033,108864.0
2017-05-17 14:20:00,88.6,88.64,88.49,88.5,108547.0,81.5033,81.5401,81.4021,81.4113,108547.0
2017-05-17 14:30:00,88.51,88.57,88.4,88.42,67877.0,81.4205,81.4757,81.3193,81.3377,67877.0
2017-05-17 14:40:00,88.42,88.45,88.31,88.34,83498.0,81.3377,81.3653,81.2365,81.2641,83498.0
2017-05-17 14:50:00,88.34,88.45,88.32,88.43,116593.0,81.2641,81.3653,81.2457,81.3469,116593.0
2017-05-17 15:00:00,88.43,88.64,88.38,88.39,247305.0,81.3469,81.5401,81.3009,81.3101,247305.0
2017-05-17 15:10:00,88.38,88.45,88.29,88.43,130332.0,81.3009,81.3653,81.2181,81.3469,130332.0
2017-05-17 15:20:00,88.44,88.54,88.42,88.42,142886.0,81.3561,81.4481,81.3377,81.3377,142886.0
2017-05-17 15:30:00,88.42,88.52,88.42,88.48,282099.0,81.3377,81.4297,81.3377,81.3929,282099.0
2017-05-17 15:40:00,88.48,88.5,88.24,88.27,500626.0,81.3929,81.4113,81.1721,81.1997,500626.0
2017-05-17 15:50:00,88.27,88.29,88.13,88.16,802545.0,81.1997,81.2181,81.0709,81.0985,802545.0
2017-05-18 09:30:00,88.14,88.59,88.14,88.5,267400.0,81.0801,81.4941,81.0801,81.4113,267400.0
2017-05-18 09:40:00,88.5,88.5,88.29,88.32,169732.0,81.4113,81.4113,81.2181,81.2457,169732.0
2017-05-18 09:50:00,88.3,88.42,88.22,88.36,151622.0,81.2273,81.3377,81.1537,81.2825,151622.0
2017-05-18 10:00:00,88.36,88.73,88.36,88.71,266563.0,81.2825,81.6229,81.2825,81.6045,266563.0
2017-05-18 10:10:00,88.71,88.8,88.59,88.62,52395.0,81.6045,81.6873,81.4941,81.5217,52395.0
2017-05-18 10:20:00,88.62,88.7,88.53,88.66,123906.0,81.5217,81.5953,81.4389,81.5585,123906.0
2017-05-18 10:30:00,88.67,88.75,88.66,88.69,71928.0,81.5677,81.6413,81.5585,81.5861,71928.0
2017-05-18 10:40:00,88.69,88.72,88.61,88.64,74486.0,81.5861,81.6137,81.5125,81.5401,74486.0
2017-05-18 10:50:00,88.65,88.67,88.6,88.64,40152.0,81.5493,81.5677,81.5033,81.5401,40152.0
2017-05-18 11:00:00,88.64,88.77,88.64,88.74,48157.0,81.5401,81.6597,81.5401,81.6321,48157.0
2017-05-18 11:10:00,88.73,88.82,88.7,88.79,32529.0,81.6229,81.7057,81.5953,81.6781,32529.0
2017-05-18 11:20:00,88.79,88.88,88.79,88.81,35836.0,81.6781,81.7609,81.6781,81.6965,35836.0
2017-05-18 11:30:00,88.82,88.87,88.67,88.69,75685.0,81.7057,81.7517,81.5677,81.5861,75685.0
2017-05-18 11:40:00,88.7,88.7,88.59,88.66,84658.0,81.5953,81.5953,81.4941,81.5585,84658.0
2017-05-18 11:50:00,88.65,88.69,88.53,88.54,37139.0,81.5493,81.5861,81.4389,81.4481,37139.0
2017-05-18 12:00:00,88.54,88.56,88.46,88.47,34485.0,81.4481,81.4665,81.3745,81.3837,34485.0
2017-05-18 12:10:00,88.48,88.53,88.47,88.47,42605.0,81.3929,81.4389,81.3837,81.3837,42605.0
2017-05-18 12:20:00,88.47,88.61,88.46,88.59,65209.0,81.3837,81.5125,81.3745,81.4941,65209.0
2017-05-18 12:30:00,88.59,88.69,88.59,88.62,33492.0,81.4941,81.5861,81.4941,81.5217,33492.0
2017-05-18 12:40:00,88.62,88.62,88.51,88.52,25663.0,81.5217,81.5217,81.4205,81.4297,25663.0
2017-05-18 12:50:00,88.52,88.57,88.47,88.56,39020.0,81.4297,81.4757,81.3837,81.4665,39020.0
2017-05-18 13:00:00,88.56,88.6,88.49,88.5,34010.0,81.4665,81.5033,81.4021,81.4113,34010.0
2017-05-18 13:10:00,88.5,88.59,88.5,88.56,67395.0,81.4113,81.4941,81.4113,81.4665,67395.0
2017-05-18 13:20:00,88.56,88.59,88.54,88.55,20760.0,81.4665,81.4941,81.4481,81.4573,20760.0
2017-05-18 13:30:00,88.55,88.62,88.5,88.61,46196.0,81.4573,81.5217,81.4113,81.5125,46196.0
2017-05-18 13:40:00,88.61,88.67,88.61,88.62,29205.0,81.5125,81.5677,81.5125,81.5217,29205.0
2017-05-18 13:50:00,88.62,88.81,88.61,88.75,71425.0,81.5217,81.6965,81.5125,81.6413,71425.0
2017-05-18 14:00:00,88.75,88.99,88.75,88.99,153025.0,81.6413,81.8621,81.6413,81.8621,153025.0
2017-05-18 14:10:00,89.0,89.01,88.87,88.9,83861.0,81.8713,81.8805,81.7517,81.7793,83861.0
2017-05-18 14:20:00,88.91,88.97,88.9,88.95,53550.0,81.7885,81.8437,81.7793,81.8253,53550.0
2017-05-18 14:30:00,88.96,89.06,88.96,89.03,182502.0,81.8345,81.9265,81.8345,81.8989,182502.0
2017-05-18 14:40:00,89.03,89.04,88.91,88.94,118896.0,81.8989,81.9081,81.7885,81.8161,118896.0
2017-05-18 14:50:00,88.95,88.95,88.85,88.87,56153.0,81.8253,81.8253,81.7333,81.7517,56153.0
2017-05-18 15:00:00,88.88,88.91,88.83,88.9,51312.0,81.7609,81.7885,81.7149,81.7793,51312.0
2017-05-18 15:10:00,88.9,88.92,88.8,88.84,127960.0,81.7793,81.7977,81.6873,81.7241,127960.0
2017-05-18 15:20:00,88.84,88.87,88.79,88.82,133308.0,81.7241,81.7517,81.6781,81.7057,133308.0
2017-05-18 15:30:00,88.83,88.83,88.74,88.83,204947.0,81.7149,81.7149,81.6321,81.7149,204947.0
2017-05-18 15:40:00,88.82,88.85,88.74,88.84,663522.0,81.7057,81.7333,81.6321,81.7241,663522.0
2017-05-18 15:50:00,88.84,88.91,88.65,88.68,1612087.0,81.7241,81.7885,81.5493,81.5769,1612087.0
2017-05-19 09:30:00,88.8,88.87,88.7,88.82,221608.0,81.6873,81.7517,81.5953,81.7057,221608.0
2017-05-19 09:40:00,88.83,88.98,88.77,88.94,215536.0,81.7149,81.8529,81.6597,81.8161,215536.0
2017-05-19 09:50:00,88.94,89.05,88.93,88.96,173146.0,81.8161,81.9173,81.8069,81.8345,173146.0
2017-05-19 10:00:00,88.96,89.0,88.91,89.0,35374.0,81.8345,81.8713,81.7885,81.8713,35374.0
2017-05-19 10:10:00,89.01,89.08,89.0,89.03,49772.0,81.8805,81.9449,81.8713,81.8989,49772.0
2017-05-19 10:20:00,89.03,89.18,88.98,89.17,35366.0,81.8989,82.0368,81.8529,82.0276,35366.0
2017-05-19 10:30:00,89.18,89.21,89.11,89.2,47946.0,82.0368,82.0644,81.9725,82.0552,47946.0
2017-05-19 10:40:00,89.21,89.25,89.18,89.25,48607.0,82.0644,82.1012,82.0368,82.1012,48607.0
2017-05-19 10:50:00,89.26,89.32,89.25,89.27,36738.0,82.1104,82.1656,82.1012,82.1196,36738.0
2017-05-19 11:00:00,89.27,89.28,89.21,89.27,33940.0,82.1196,82.1288,82.0644,82.1196,33940.0
2017-05-19 11:10:00,89.27,89.3,89.24,89.24,48844.0,82.1196,82.1472,82.092,82.092,48844.0
2017-05-19 11:20:00,89.23,89.28,89.21,89.27,51245.0,82.0828,82.1288,82.0644,82.1196,51245.0
2017-05-19 11:30:00,89.27,89.29,89.21,89.27,30232.0,82.1196,82.138,82.0644,82.1196,30232.0
2017-05-19 11:40:00,89.25,89.28,89.2,89.26,31448.0,82.1012,82.1288,82.0552,82.1104,31448.0
2017-05-19 11:50:00,89.26,89.3,89.24,89.3,31243.0,82.1104,82.1472,82.092,82.1472,31243.0
2017-05-19 12:00:00,89.3,89.35,89.27,89.35,57362.0,82.1472,82.1932,82.1196,82.1932,57362.0
2017-05-19 12:10:00,89.34,89.36,89.29,89.31,24481.0,82.184,82.2024,82.138,82.1564,24481.0
2017-05-19 12:20:00,89.31,89.33,89.3,89.33,27139.0,82.1564,82.1748,82.1472,82.1748,27139.0
2017-05-19 12:30:00,89.33,89.38,89.31,89.36,39918.0,82.1748,82.2208,82.1564,82.2024,39918.0
2017-05-19 12:40:00,89.35,89.39,89.32,89.39,20183.0,82.1932,82.23,82.1656,82.23,20183.0
2017-05-19 12:50:00,89.39,89.43,89.38,89.41,65201.0,82.23,82.2668,82.2208,82.2484,65201.0
2017-05-19 13:00:00,89.41,89.41,89.33,89.35,68873.0,82.2484,82.2484,82.1748,82.1932,68873.0
2017-05-19 13:10:00,89.36,89.41,89.35,89.4,20728.0,82.2024,82.2484,82.1932,82.2392,20728.0
2017-05-19 13:20:00,89.41,89.43,89.4,89.41,134804.0,82.2484,82.2668,82.2392,82.2484,134804.0
2017-05-19 13:30:00,89.41,89.43,89.37,89.4,27552.0,82.2484,82.2668,82.2116,82.2392,27552.0
2017-05-19 13:40:00,89.41,89.42,89.38,89.4,15888.0,82.2484,82.2576,82.2208,82.2392,15888.0
2017-05-19 13:50:00,89.4,89.43,89.39,89.41,69162.0,82.2392,82.2668,82.23,82.2484,69162.0
2017-05-19 14:00:00,89.4,89.45,89.38,89.38,84210.0,82.2392,82.2852,82.2208,82.2208,84210.0
2017-05-19 14:10:00,89.39,89.43,89.38,89.43,24252.0,82.23,82.2668,82.2208,82.2668,24252.0
2017-05-19 14:20:00,89.43,89.46,89.42,89.46,30135.0,82.2668,82.2944,82.2576,82.2944,30135.0
2017-05-19 14:30:00,89.45,89.51,89.45,89.51,125232.0,82.2852,82.3404,82.2852,82.3404,125232.0
2017-05-19 14:40:00,89.52,89.54,89.48,89.5,61027.0,82.3496,82.368,82.3128,82.3312,61027.0
2017-05-19 14:50:00,89.5,89.52,89.47,89.47,34688.0,82.3312,82.3496,82.3036,82.3036,34688.0
2017-05-19 15:00:00,89.48,89.49,89.27,89.27,183268.0,82.3128,82.322,82.1196,82.1196,183268.0
2017-05-19 15:10:00,89.28,89.32,89.23,89.25,143089.0,82.1288,82.1656,82.0828,82.1012,143089.0
2017-05-19 15:20:00,89.26,89.33,89.21,89.26,115504.0,82.1104,82.1748,82.0644,82.1104,115504.0
2017-05-19 15:30:00,89.26,89.31,89.22,89.31,104549.0,82.1104,82.1564,82.0736,82.1564,104549.0
2017-05-19 15:40:00,89.3,89.32,89.19,89.23,122252.0,82.1472,82.1656,82.046,82.0828,122252.0
2017-05-19 15:50:00,89.22,89.25,89.19,89.21,548569.0,82.0736,82.1012,82.046,82.0644,548569.0
2017-05-22 09:30:00,89.42,89.69,89.37,89.65,262961.0,82.2576,82.506,82.2116,82.4692,262961.0
2017-05-22 09:40:00,89.65,89.8,89.64,89.78,507507.0,82.4692,82.6072,82.46,82.5888,507507.0
2017-05-22 09:50:00,89.78,89.8,89.69,89.74,80814.0,82.5888,82.6072,82.506,82.552,80814.0
2017-05-22 10:00:00,89.73,89.75,89.69,89.7,50127.0,82.5428,82.5612,82.506,82.5152,50127.0
2017-05-22 10:10:00,89.7,89.7,89.62,89.63,52156.0,82.5152,82.5152,82.4416,82.4508,52156.0
2017-05-22 10:20:00,89.64,89.69,89.64,89.69,163763.0,82.46,82.506,82.46,82.506,163763.0
2017-05-22 10:30:00,89.7,89.72,89.64,89.68,42949.0,82.5152,82.5336,82.46,82.4968,42949.0
2017-05-22 10:40:00,89.67,89.69,89.63,89.64,21905.0,82.4876,82.506,82.4508,82.46,21905.0
2017-05-22 10:50:00,89.64,89.7,89.64,89.67,58105.0,82.46,82.5152,82.46,82.4876,58105.0
2017-05-22 11:00:00,89.67,89.69,89.62,89.67,26570.0,82.4876,82.506,82.4416,82.4876,26570.0
2017-05-22 11:10:00,89.67,89.71,89.64,89.69,36612.0,82.4876,82.5244,82.46,82.506,36612.0
2017-05-22 11:20:00,89.69,89.71,89.66,89.7,66277.0,82.506,82.5244,82.4784,82.5152,66277.0
2017-05-22 11:30:00,89.69,89.71,89.64,89.66,45150.0,82.506,82.5244,82.46,82.4784,45150.0
2017-05-22 11:40:00,89.67,89.67,89.59,89.59,118382.0,82.4876,82.4876,82.414,82.414,118382.0
2017-05-22 11:50:00,89.59,89.66,89.59,89.66,44134.0,82.414,82.4784,82.414,82.4784,44134.0
2017-05-22 12:00:00,89.65,89.69,89.65,89.67,22248.0,82.4692,82.506,82.4692,82.4876,22248.0
2017-05-22 12:10:00,89.68,89.74,89.67,89.68,63040.0,82.4968,82.552,82.4876,82.4968,63040.0
2017-05-22 12:20:00,89.67,89.68,89.64,89.65,23585.0,82.4876,82.4968,82.46,82.4692,23585.0
2017-05-22 12:30:00,89.65,89.66,89.61,89.62,14232.0,82.4692,82.4784,82.4324,82.4416,14232.0
2017-05-22 12:40:00,89.63,89.7,89.63,89.69,18673.0,82.4508,82.5152,82.4508,82.506,18673.0
2017-05-22 12:50:00,89.68,89.68,89.61,89.62,31026.0,82.4968,82.4968,82.4324,82.4416,31026.0
2017-05-22 13:00:00,89.61,89.63,89.6,89.61,16971.0,82.4324,82.4508,82.4232,82.4324,16971.0
2017-05-22 13:10:00,89.62,89.67,89.62,89.64,29102.0,82.4416,82.4876,82.4416,82.46,29102.0
2017-05-22 13:20:00,89.64,89.65,89.63,89.64,24887.0,82.46,82.4692,82.4508,82.46,24887.0
2017-05-22 13:30:00,89.64,89.66,89.59,89.61,53263.0,82.46,82.4784,82.414,82.4324,53263.0
2017-05-22 13:40:00,89.6,89.62,89.59,89.61,20476.0,82.4232,82.4416,82.414,82.4324,20476.0
2017-05-22 13:50:00,89.61,89.65,89.61,89.62,24655.0,82.4324,82.4692,82.4324,82.4416,24655.0
2017-05-22 14:00:00,89.61,89.61,89.59,89.6,39253.0,82.4324,82.4324,82.414,82.4232,39253.0
2017-05-22 14:10:00,89.6,89.62,89.59,89.61,31765.0,82.4232,82.4416,82.414,82.4324,31765.0
2017-05-22 14:20:00,89.61,89.63,89.59,89.63,41281.0,82.4324,82.4508,82.414,82.4508,41281.0
2017-05-22 14:30:00,89.62,89.66,89.62,89.63,47834.0,82.4416,82.4784,82.4416,82.4508,47834.0
2017-05-22 14:40:00,89.64,89.66,89.62,89.65,49498.0,82.46,82.4784,82.4416,82.4692,49498.0
2017-05-22 14:50:00,89.65,89.7,89.63,89.68,24418.0,82.4692,82.5152,82.4508,82.4968,24418.0
2017-05-22 15:00:00,89.68,89.72,89.66,89.69,22576.0,82.4968,82.5336,82.4784,82.506,22576.0
2017-05-22 15:10:00,89.69,89.71,89.67,89.67,52552.0,82.506,82.5244,82.4876,82.4876,52552.0
2017-05-22 15:20:00,89.67,89.7,89.64,89.68,53639.0,82.4876,82.5152,82.46,82.4968,53639.0
2017-05-22 15:30:00,89.69,89.74,89.66,89.71,70783.0,82.506,82.552,82.4784,82.5244,70783.0
2017-05-22 15:40:00,89.71,89.75,89.67,89.69,78263.0,82.5244,82.5612,82.4876,82.506,78263.0
2017-05-22 15:50:00,89.69,89.71,89.65,89.7,230181.0,82.506,82.5244,82.4692,82.5152,230181.0
2017-05-23 09:30:00,89.77,89.96,89.58,89.67,71766.0,82.5796,82.7544,82.4048,82.4876,71766.0
2017-05-23 09:40:00,89.68,89.68,89.38,89.45,40107.0,82.4968,82.4968,82.2208,82.2852,40107.0
2017-05-23 09:50:00,89.45,89.5,89.42,89.44,44981.0,82.2852,82.3312,82.2576,82.276,44981.0
2017-05-23 10:00:00,89.42,89.45,89.38,89.44,43684.0,82.2576,82.2852,82.2208,82.276,43684.0
2017-05-23 10:10:00,89.44,89.5,89.4,89.45,33474.0,82.276,82.3312,82.2392,82.2852,33474.0
2017-05-23 10:20:00,89.44,89.5,89.43,89.45,47321.0,82.276,82.3312,82.2668,82.2852,47321.0
2017-05-23 10:30:00,89.44,89.48,89.39,89.42,34585.0,82.276,82.3128,82.23,82.2576,34585.0
2017-05-23 10:40:00,89.42,89.44,89.37,89.4,43445.0,82.2576,82.276,82.2116,82.2392,43445.0
2017-05-23 10:50:00,89.39,89.43,89.39,89.41,41162.0,82.23,82.2668,82.23,82.2484,41162.0
2017-05-23 11:00:00,89.41,89.48,89.4,89.44,34326.0,82.2484,82.3128,82.2392,82.276,34326.0
2017-05-23 11:10:00,89.45,89.47,89.43,89.45,34719.0,82.2852,82.3036,82.2668,82.2852,34719.0
2017-05-23 11:20:00,89.45,89.54,89.44,89.54,32129.0,82.2852,82.368,82.276,82.368,32129.0
2017-05-23 11:30:00,89.53,89.55,89.47,89.48,164837.0,82.3588,82.3772,82.3036,82.3128,164837.0
2017-05-23 11:40:00,89.48,89.54,89.48,89.5,56013.0,82.3128,82.368,82.3128,82.3312,56013.0
2017-05-23 11:50:00,89.5,89.55,89.5,89.52,43995.0,82.3312,82.3772,82.3312,82.3496,43995.0
2017-05-23 12:00:00,89.52,89.58,89.51,89.56,19630.0,82.3496,82.4048,82.3404,82.3864,19630.0
2017-05-23 12:10:00,89.55,89.6,89.54,89.56,19111.0,82.3772,82.4232,82.368,82.3864,19111.0
2017-05-23 12:20:00,89.56,89.59,89.46,89.46,28709.0,82.3864,82.414,82.2944,82.2944,28709.0
2017-05-23 12:30:00,89.47,89.5,89.43,89.5,26022.0,82.3036,82.3312,82.2668,82.3312,26022.0
2017-05-23 12:40:00,89.5,89.52,89.45,89.47,38483.0,82.3312,82.3496,82.2852,82.3036,38483.0
2017-05-23 12:50:00,89.47,89.47,89.41,89.42,24696.0,82.3036,82.3036,82.2484,82.2576,24696.0
2017-05-23 13:00:00,89.41,89.44,89.41,89.44,24621.0,82.2484,82.276,82.2484,82.276,24621.0
2017-05-23 13:10:00,89.44,89.47,89.4,89.44,18356.0,82.276,82.3036,82.2392,82.276,18356.0
2017-05-23 13:20:00,89.45,89.46,89.43,89.44,26136.0,82.2852,82.2944,82.2668,82.276,26136.0
2017-05-23 13:30:00,89.44,89.48,89.43,89.45,15325.0,82.276,82.3128,82.2668,82.2852,15325.0
2017-05-23 13:40:00,89.45,89.46,89.41,89.42,21749.0,82.2852,82.2944,82.2484,82.2576,21749.0
2017-05-23 13:50:00,89.42,89.45,89.41,89.43,21868.0,82.2576,82.2852,82.2484,82.2668,21868.0
2017-05-23 14:00:00,89.43,89.46,89.41,89.43,14080.0,82.2668,82.2944,82.2484,82.2668,14080.0
2017-05-23 14:10:00,89.43,89.44,89.36,89.37,26115.0,82.2668,82.276,82.2024,82.2116,26115.0
2017-05-23 14:20:00,89.36,89.41,89.36,89.38,47160.0,82.2024,82.2484,82.2024,82.2208,47160.0
2017-05-23 14:30:00,89.38,89.4,89.34,89.38,34261.0,82.2208,82.2392,82.184,82.2208,34261.0
2017-05-23 14:40:00,89.38,89.39,89.36,89.38,44333.0,82.2208,82.23,82.2024,82.2208,44333.0
2017-05-23 14:50:00,89.38,89.39,89.35,89.37,47571.0,82.2208,82.23,82.1932,82.2116,47571.0
2017-05-23 15:00:00,89.38,89.42,89.35,89.38,33989.0,82.2208,82.2576,82.1932,82.2208,33989.0
2017-05-23 15:10:00,89.38,89.39,89.32,89.32,45153.0,82.2208,82.23,82.1656,82.1656,45153.0
2017-05-23 15:20:00,89.32,89.34,89.29,89.32,55641.0,82.1656,82.184,82.138,82.1656,55641.0
2017-05-23 15:30:00,89.32,89.33,89.26,89.32,73061.0,82.1656,82.1748,82.1104,82.1656,73061.0
2017-05-23 15:40:00,89.32,89.32,89.22,89.27,103541.0,82.1656,82.1656,82.0736,82.1196,103541.0
2017-05-23 15:50:00,89.27,89.35,89.27,89.34,290141.0,82.1196,82.1932,82.1196,82.184,290141.0
2017-05-24 09:30:00,89.33,89.4,89.01,89.07,203274.0,82.1748,82.2392,81.8805,81.9357,203274.0
2017-05-24 09:40:00,89.07,89.16,89.02,89.14,87596.0,81.9357,82.0184,81.8897,82.0,87596.0
2017-05-24 09:50:00,89.15,89.21,89.05,89.05,67102.0,82.0092,82.0644,81.9173,81.9173,67102.0
2017-05-24 10:00:00,89.05,89.12,89.01,89.06,82378.0,81.9173,81.9816,81.8805,81.9265,82378.0
2017-05-24 10:10:00,89.06,89.08,89.0,89.06,63815.0,81.9265,81.9449,81.8713,81.9265,63815.0
2017-05-24 10:20:00,89.06,89.2,89.04,89.2,37575.0,81.9265,82.0552,81.9081,82.0552,37575.0
2017-05-24 10:30:00,89.21,89.22,89.15,89.18,133566.0,82.0644,82.0736,82.0092,82.0368,133566.0
2017-05-24 10:40:00,89.18,89.22,89.12,89.22,85136.0,82.0368,82.0736,81.9816,82.0736,85136.0
2017-05-24 10:50:00,89.22,89.23,89.16,89.18,41415.0,82.0736,82.0828,82.0184,82.0368,41415.0
2017-05-24 11:00:00,89.18,89.22,89.14,89.21,43096.0,82.0368,82.0736,82.0,82.0644,43096.0
2017-05-24 11:10:00,89.22,89.3,89.19,89.27,43429.0,82.0736,82.1472,82.046,82.1196,43429.0
2017-05-24 11:20:00,89.28,89.34,89.26,89.33,30471.0,82.1288,82.184,82.1104,82.1748,30471.0
2017-05-24 11:30:00,89.33,89.36,89.29,89.32,58565.0,82.1748,82.2024,82.138,82.1656,58565.0
2017-05-24 11:40:00,89.32,89.37,89.32,89.35,30055.0,82.1656,82.2116,82.1656,82.1932,30055.0
2017-05-24 11:50:00,89.35,89.37,89.3,89.36,53628.0,82.1932,82.2116,82.1472,82.2024,53628.0
2017-05-24 12:00:00,89.36,89.4,89.35,89.37,44221.0,82.2024,82.2392,82.1932,82.2116,44221.0
2017-05-24 12:10:00,89.38,89.42,89.36,89.39,34199.0,82.2208,82.2576,82.2024,82.23,34199.0
2017-05-24 12:20:00,89.4,89.49,89.4,89.47,24044.0,82.2392,82.322,82.2392,82.3036,24044.0
2017-05-24 12:30:00,89.47,89.5,89.47,89.49,24884.0,82.3036,82.3312,82.3036,82.322,24884.0
2017-05-24 12:40:00,89.5,89.52,89.49,89.5,26636.0,82.3312,82.3496,82.322,82.3312,26636.0
2017-05-24 12:50:00,89.49,89.51,89.47,89.5,25541.0,82.322,82.3404,82.3036,82.3312,25541.0
2017-05-24 13:00:00,89.5,89.54,89.49,89.51,56303.0,82.3312,82.368,82.322,82.3404,56303.0
2017-05-24 13:10:00,89.51,89.53,89.47,89.49,41534.0,82.3404,82.3588,82.3036,82.322,41534.0
2017-05-24 13:20:00,89.49,89.5,89.45,89.47,32133.0,82.322,82.3312,82.2852,82.3036,32133.0
2017-05-24 13:30:00,89.48,89.48,89.44,89.47,46248.0,82.3128,82.3128,82.276,82.3036,46248.0
2017-05-24 13:40:00,89.47,89.49,89.45,89.48,30238.0,82.3036,82.322,82.2852,82.3128,30238.0
2017-05-24 13:50:00,89.48,89.49,89.46,89.47,53299.0,82.3128,82.322,82.2944,82.3036,53299.0
2017-05-24 14:00:00,89.48,89.52,89.42,89.48,46814.0,82.3128,82.3496,82.2576,82.3128,46814.0
2017-05-24 14:10:00,89.48,89.62,89.48,89.6,90371.0,82.3128,82.4416,82.3128,82.4232,90371.0
2017-05-24 14:20:00,89.59,89.61,89.58,89.59,44676.0,82.414,82.4324,82.4048,82.414,44676.0
2017-05-24 14:30:00,89.59,89.59,89.54,89.54,34017.0,82.414,82.414,82.368,82.368,34017.0
2017-05-24 14:40:00,89.54,89.59,89.52,89.57,34193.0,82.368,82.414,82.3496,82.3956,34193.0
2017-05-24 14:50:00,89.58,89.58,89.53,89.58,34625.0,82.4048,82.4048,82.3588,82.4048,34625.0
2017-05-24 15:00:00,89.58,89.59,89.51,89.53,48958.0,82.4048,82.414,82.3404,82.3588,48958.0
2017-05-24 15:10:00,89.53,89.56,89.52,89.54,47089.0,82.3588,82.3864,82.3496,82.368,47089.0
2017-05-24 15:20:00,89.54,89.57,89.51,89.56,69028.0,82.368,82.3956,82.3404,82.3864,69028.0
2017-05-24 15:30:00,89.56,89.62,89.56,89.59,89570.0,82.3864,82.4416,82.3864,82.414,89570.0
2017-05-24 15:40:00,89.58,89.65,89.58,89.64,158603.0,82.4048,82.4692,82.4048,82.46,158603.0
2017-05-24 15:50:00,89.64,89.71,89.63,89.66,827365.0,82.46,82.5244,82.4508,82.4784,827365.0
2017-05-25 09:30:00,89.97,90.17,89.97,90.11,149546.0,82.7636,82.9475,82.7636,82.8924,149546.0
2017-05-25 09:40:00,90.11,90.27,90.05,90.27,74038.0,82.8924,83.0395,82.8372,83.0395,74038.0
2017-05-25 09:50:00,90.27,90.3,90.21,90.27,40882.0,83.0395,83.0671,82.9843,83.0395,40882.0
2017-05-25 10:00:00,90.28,90.33,90.24,90.33,56215.0,83.0487,83.0947,83.0119,83.0947,56215.0
2017-05-25 10:10:00,90.34,90.44,90.33,90.42,40517.0,83.1039,83.1959,83.0947,83.1775,40517.0
2017-05-25 10:20:00,90.43,90.44,90.35,90.38,159831.0,83.1867,83.1959,83.1131,83.1407,159831.0
2017-05-25 10:30:00,90.38,90.44,90.37,90.41,69673.0,83.1407,83.1959,83.1315,83.1683,69673.0
2017-05-25 10:40:00,90.41,90.43,90.35,90.42,38776.0,83.1683,83.1867,83.1131,83.1775,38776.0
2017-05-25 10:50:00,90.42,90.45,90.39,90.44,42111.0,83.1775,83.2051,83.1499,83.1959,42111.0
2017-05-25 11:00:00,90.44,90.54,90.44,90.52,63686.0,83.1959,83.2879,83.1959,83.2695,63686.0
2017-05-25 11:10:00,90.52,90.58,90.49,90.51,103882.0,83.2695,83.3247,83.2419,83.2603,103882.0
2017-05-25 11:20:00,90.52,90.56,90.5,90.55,45743.0,83.2695,83.3063,83.2511,83.2971,45743.0
2017-05-25 11:30:00,90.56,90.57,90.42,90.43,47328.0,83.3063,83.3155,83.1775,83.1867,47328.0
2017-05-25 11:40:00,90.44,90.44,90.34,90.38,46089.0,83.1959,83.1959,83.1039,83.1407,46089.0
2017-05-25 11:50:00,90.38,90.44,90.37,90.41,25088.0,83.1407,83.1959,83.1315,83.1683,25088.0
2017-05-25 12:00:00,90.41,90.42,90.37,90.41,179503.0,83.1683,83.1775,83.1315,83.1683,179503.0
2017-05-25 12:10:00,90.42,90.44,90.39,90.43,81731.0,83.1775,83.1959,83.1499,83.1867,81731.0
2017-05-25 12:20:00,90.44,90.49,90.43,90.47,68298.0,83.1959,83.2419,83.1867,83.2235,68298.0
2017-05-25 12:30:00,90.46,90.55,90.45,90.55,90582.0,83.2143,83.2971,83.2051,83.2971,90582.0
2017-05-25 12:40:00,90.56,90.57,90.54,90.55,21490.0,83.3063,83.3155,83.2879,83.2971,21490.0
2017-05-25 12:50:00,90.55,90.59,90.55,90.58,25321.0,83.2971,83.3339,83.2971,83.3247,25321.0
2017-05-25 13:00:00,90.58,90.6,90.56,90.59,53241.0,83.3247,83.3431,83.3063,83.3339,53241.0
2017-05-25 13:10:00,90.58,90.62,90.57,90.6,25260.0,83.3247,83.3615,83.3155,83.3431,25260.0
2017-05-25 13:20:00,90.61,90.62,90.59,90.6,22889.0,83.3523,83.3615,83.3339,83.3431,22889.0
2017-05-25 13:30:00,90.6,90.6,90.56,90.58,70132.0,83.3431,83.3431,83.3063,83.3247,70132.0
2017-05-25 13:40:00,90.59,90.61,90.57,90.58,22584.0,83.3339,83.3523,83.3155,83.3247,22584.0
2017-05-25 13:50:00,90.59,90.64,90.59,90.64,47818.0,83.3339,83.3799,83.3339,83.3799,47818.0
2017-05-25 14:00:00,90.63,90.68,90.63,90.66,31781.0,83.3707,83.4167,83.3707,83.3983,31781.0
2017-05-25 14:10:00,90.66,90.66,90.63,90.63,22762.0,83.3983,83.3983,83.3707,83.3707,22762.0
2017-05-25 14:20:00,90.64,90.67,90.62,90.63,46879.0,83.3799,83.4075,83.3615,83.3707,46879.0
2017-05-25 14:30:00,90.63,90.75,90.62,90.74,46346.0,83.3707,83.4811,83.3615,83.4719,46346.0
2017-05-25 14:40:00,90.74,90.75,90.66,90.66,57690.0,83.4719,83.4811,83.3983,83.3983,57690.0
2017-05-25 14:50:00,90.66,90.67,90.63,90.64,41059.0,83.3983,83.4075,83.3707,83.3799,41059.0
2017-05-25 15:00:00,90.63,90.65,90.56,90.58,36598.0,83.3707,83.3891,83.3063,83.3247,36598.0
2017-05-25 15:10:00,90.58,90.59,90.52,90.52,47168.0,83.3247,83.3339,83.2695,83.2695,47168.0
2017-05-25 15:20:00,90.53,90.53,90.47,90.48,76445.0,83.2787,83.2787,83.2235,83.2327,76445.0
2017-05-25 15:30:00,90.47,90.49,90.44,90.48,143909.0,83.2235,83.2419,83.1959,83.2327,143909.0
2017-05-25 15:40:00,90.47,90.64,90.47,90.58,193735.0,83.2235,83.3799,83.2235,83.3247,193735.0
2017-05-25 15:50:00,90.58,90.58,90.47,90.49,460327.0,83.3247,83.3247,83.2235,83.2419,460327.0
2017-05-26 09:30:00,90.59,90.68,90.5,90.56,97606.0,83.3339,83.4167,83.2511,83.3063,97606.0
2017-05-26 09:40:00,90.55,90.64,90.49,90.62,163197.0,83.2971,83.3799,83.2419,83.3615,163197.0
2017-05-26 09:50:00,90.61,90.65,90.58,90.63,34385.0,83.3523,83.3891,83.3247,83.3707,34385.0
2017-05-26 10:00:00,90.62,90.67,90.57,90.58,31463.0,83.3615,83.4075,83.3155,83.3247,31463.0
2017-05-26 10:10:00,90.58,90.66,90.58,90.66,104288.0,83.3247,83.3983,83.3247,83.3983,104288.0
2017-05-26 10:20:00,90.66,90.66,90.56,90.61,140625.0,83.3983,83.3983,83.3063,83.3523,140625.0
2017-05-26 10:30:00,90.6,90.65,90.58,90.62,57058.0,83.3431,83.3891,83.3247,83.3615,57058.0
2017-05-26 10:40:00,90.63,90.69,90.61,90.67,49451.0,83.3707,83.4259,83.3523,83.4075,49451.0
2017-05-26 10:50:00,90.67,90.67,90.58,90.58,47113.0,83.4075,83.4075,83.3247,83.3247,47113.0
2017-05-26 11:00:00,90.59,90.67,90.59,90.64,56851.0,83.3339,83.4075,83.3339,83.3799,56851.0
2017-05-26 11:10:00,90.64,90.67,90.6,90.6,58686.0,83.3799,83.4075,83.3431,83.3431,58686.0
2017-05-26 11:20:00,90.6,90.67,90.6,90.67,94478.0,83.3431,83.4075,83.3431,83.4075,94478.0
2017-05-26 11:30:00,90.67,90.68,90.63,90.63,224999.0,83.4075,83.4167,83.3707,83.3707,224999.0
2017-05-26 11:40:00,90.64,90.64,90.57,90.57,40077.0,83.3799,83.3799,83.3155,83.3155,40077.0
2017-05-26 11:50:00,90.57,90.58,90.54,90.55,42469.0,83.3155,83.3247,83.2879,83.2971,42469.0
2017-05-26 12:00:00,90.56,90.61,90.54,90.61,43513.0,83.3063,83.3523,83.2879,83.3523,43513.0
2017-05-26 12:10:00,90.61,90.65,90.6,90.65,13766.0,83.3523,83.3891,83.3431,83.3891,13766.0
2017-05-26 12:20:00,90.64,90.67,90.63,90.66,100934.0,83.3799,83.4075,83.3707,83.3983,100934.0
2017-05-26 12:30:00,90.66,90.66,90.62,90.63,48275.0,83.3983,83.3983,83.3615,83.3707,48275.0
2017-05-26 12:40:00,90.64,90.67,90.63,90.67,13539.0,83.3799,83.4075,83.3707,83.4075,13539.0
2017-05-26 12:50:00,90.67,90.68,90.65,90.65,11098.0,83.4075,83.4167,83.3891,83.3891,11098.0
2017-05-26 13:00:00,90.66,90.66,90.61,90.65,18958.0,83.3983,83.3983,83.3523,83.3891,18958.0
2017-05-26 13:10:00,90.65,90.69,90.65,90.66,30195.0,83.3891,83.4259,83.3891,83.3983,30195.0
2017-05-26 13:20:00,90.65,90.66,90.63,90.64,51284.0,83.3891,83.3983,83.3707,83.3799,51284.0
2017-05-26 13:30:00,90.64,90.65,90.63,90.63,21322.0,83.3799,83.3891,83.3707,83.3707,21322.0
2017-05-26 13:40:00,90.63,90.64,90.56,90.56,28194.0,83.3707,83.3799,83.3063,83.3063,28194.0
2017-05-26 13:50:00,90.57,90.63,90.56,90.61,16869.0,83.3155,83.3707,83.3063,83.3523,16869.0
2017-05-26 14:00:00,90.61,90.65,90.6,90.65,13250.0,83.3523,83.3891,83.3431,83.3891,13250.0
2017-05-26 14:10:00,90.64,90.67,90.64,90.65,25051.0,83.3799,83.4075,83.3799,83.3891,25051.0
2017-05-26 14:20:00,90.65,90.7,90.65,90.69,27073.0,83.3891,83.4351,83.3891,83.4259,27073.0
2017-05-26 14:30:00,90.68,90.68,90.65,90.67,19491.0,83.4167,83.4167,83.3891,83.4075,19491.0
2017-05-26 14:40:00,90.66,90.68,90.65,90.67,12459.0,83.3983,83.4167,83.3891,83.4075,12459.0
2017-05-26 14:50:00,90.66,90.72,90.66,90.69,43918.0,83.3983,83.4535,83.3983,83.4259,43918.0
2017-05-26 15:00:00,90.69,90.75,90.69,90.73,36717.0,83.4259,83.4811,83.4259,83.4627,36717.0
2017-05-26 15:10:00,90.73,90.76,90.73,90.73,26011.0,83.4627,83.4903,83.4627,83.4627,26011.0
2017-05-26 15:20:00,90.73,90.75,90.71,90.71,42347.0,83.4627,83.4811,83.4443,83.4443,42347.0
2017-05-26 15:30:00,90.71,90.75,90.71,90.73,35260.0,83.4443,83.4811,83.4443,83.4627,35260.0
2017-05-26 15:40:00,90.73,90.77,90.71,90.77,86399.0,83.4627,83.4995,83.4443,83.4995,86399.0
2017-05-26 15:50:00,90.77,90.79,90.72,90.76,181589.0,83.4995,83.5179,83.4535,83.4903,181589.0
2017-05-30 09:30:00,90.74,90.96,90.73,90.9,101484.0,83.4719,83.6743,83.4627,83.6191,101484.0
2017-05-30 09:40:00,90.91,90.97,90.87,90.95,113598.0,83.6283,83.6835,83.5915,83.6651,113598.0
2017-05-30 09:50:00,90.95,90.99,90.89,90.89,29072.0,83.6651,83.7019,83.6099,83.6099,29072.0
2017-05-30 10:00:00,90.89,90.95,90.87,90.87,172148.0,83.6099,83.6651,83.5915,83.5915,172148.0
2017-05-30 10:10:00,90.88,90.9,90.81,90.9,124630.0,83.6007,83.6191,83.5363,83.6191,124630.0
2017-05-30 10:20:00,90.9,90.99,90.89,90.91,45036.0,83.6191,83.7019,83.6099,83.6283,45036.0
2017-05-30 10:30:00,90.92,90.96,90.91,90.95,63353.0,83.6375,83.6743,83.6283,83.6651,63353.0
2017-05-30 10:40:00,90.96,91.03,90.95,91.0,34944.0,83.6743,83.7387,83.6651,83.7111,34944.0
2017-05-30 10:50:00,91.02,91.03,90.96,90.96,60536.0,83.7295,83.7387,83.6743,83.6743,60536.0
2017-05-30 11:00:00,90.96,91.0,90.95,90.97,20476.0,83.6743,83.7111,83.6651,83.6835,20476.0
2017-05-30 11:10:00,90.97,90.99,90.91,90.92,26827.0,83.6835,83.7019,83.6283,83.6375,26827.0
2017-05-30 11:20:00,90.93,90.95,90.89,90.92,43150.0,83.6467,83.6651,83.6099,83.6375,43150.0
2017-05-30 11:30:00,90.92,90.96,90.88,90.89,72286.0,83.6375,83.6743,83.6007,83.6099,72286.0
2017-05-30 11:40:00,90.9,90.91,90.85,90.9,23542.0,83.6191,83.6283,83.5731,83.6191,23542.0
2017-05-30 11:50:00,90.88,90.93,90.88,90.88,30443.0,83.6007,83.6467,83.6007,83.6007,30443.0
2017-05-30 12:00:00,90.89,90.93,90.85,90.86,31647.0,83.6099,83.6467,83.5731,83.5823,31647.0
2017-05-30 12:10:00,90.87,90.87,90.8,90.8,13209.0,83.5915,83.5915,83.5271,83.5271,13209.0
2017-05-30 12:20:00,90.8,90.85,90.79,90.81,20065.0,83.5271,83.5731,83.5179,83.5363,20065.0
2017-05-30 12:30:00,90.82,90.85,90.81,90.84,17598.0,83.5455,83.5731,83.5363,83.5639,17598.0
2017-05-30 12:40:00,90.83,90.84,90.8,90.81,16037.0,83.5547,83.5639,83.5271,83.5363,16037.0
2017-05-30 12:50:00,90.81,90.86,90.8,90.86,37917.0,83.5363,83.5823,83.5271,83.5823,37917.0
2017-05-30 13:00:00,90.86,90.87,90.84,90.86,35473.0,83.5823,83.5915,83.5639,83.5823,35473.0
2017-05-30 13:10:00,90.87,90.88,90.84,90.84,23213.0,83.5915,83.6007,83.5639,83.5639,23213.0
2017-05-30 13:20:00,90.84,90.87,90.8,90.83,25513.0,83.5639,83.5915,83.5271,83.5547,25513.0
2017-05-30 13:30:00,90.82,90.86,90.81,90.84,14972.0,83.5455,83.5823,83.5363,83.5639,14972.0
2017-05-30 13:40:00,90.84,90.9,90.83,90.89,14704.0,83.5639,83.6191,83.5547,83.6099,14704.0
2017-05-30 13:50:00,90.9,90.92,90.89,90.9,32620.0,83.6191,83.6375,83.6099,83.6191,32620.0
2017-05-30 14:00:00,90.9,90.91,90.87,90.91,96599.0,83.6191,83.6283,83.5915,83.6283,96599.0
2017-05-30 14:10:00,90.9,90.91,90.87,90.88,45165.0,83.6191,83.6283,83.5915,83.6007,45165.0
2017-05-30 14:20:00,90.88,90.89,90.86,90.89,78798.0,83.6007,83.6099,83.5823,83.6099,78798.0
2017-05-30 14:30:00,90.88,90.89,90.85,90.88,39223.0,83.6007,83.6099,83.5731,83.6007,39223.0
2017-05-30 14:40:00,90.87,90.9,90.86,90.89,47065.0,83.5915,83.6191,83.5823,83.6099,47065.0
2017-05-30 14:50:00,90.89,90.9,90.85,90.9,50444.0,83.6099,83.6191,83.5731,83.6191,50444.0
2017-05-30 15:00:00,90.89,90.95,90.89,90.93,38181.0,83.6099,83.6651,83.6099,83.6467,38181.0
2017-05-30 15:10:00,90.93,90.94,90.89,90.9,40742.0,83.6467,83.6559,83.6099,83.6191,40742.0
2017-05-30 15:20:00,90.9,90.9,90.86,90.88,37187.0,83.6191,83.6191,83.5823,83.6007,37187.0
2017-05-30 15:30:00,90.88,90.92,90.87,90.9,35339.0,83.6007,83.6375,83.5915,83.6191,35339.0
2017-05-30 15:40:00,90.9,90.91,90.86,90.86,126822.0,83.6191,83.6283,83.5823,83.5823,126822.0
2017-05-30 15:50:00,90.87,90.89,90.82,90.82,427130.0,83.5915,83.6099,83.5455,83.5455,427130.0
2017-05-31 09:30:00,90.97,91.04,90.85,90.87,109932.0,83.6835,83.7479,83.5731,83.5915,109932.0
2017-05-31 09:40:00,90.86,90.91,90.73,90.74,142430.0,83.5823,83.6283,83.4627,83.4719,142430.0
2017-05-31 09:50:00,90.75,90.77,90.5,90.53,117854.0,83.4811,83.4995,83.2511,83.2787,117854.0
2017-05-31 10:00:00,90.53,90.54,90.33,90.42,246664.0,83.2787,83.2879,83.0947,83.1775,246664.0
2017-05-31 10:10:00,90.41,90.56,90.39,90.53,97074.0,83.1683,83.3063,83.1499,83.2787,97074.0
2017-05-31 10:20:00,90.54,90.6,90.5,90.56,82299.0,83.2879,83.3431,83.2511,83.3063,82299.0
2017-05-31 10:30:00,90.56,90.65,90.53,90.61,90593.0,83.3063,83.3891,83.2787,83.3523,90593.0
2017-05-31 10:40:00,90.61,90.7,90.6,90.67,53969.0,83.3523,83.4351,83.3431,83.4075,53969.0
2017-05-31 10:50:00,90.67,90.76,90.63,90.74,111756.0,83.4075,83.4903,83.3707,83.4719,111756.0
2017-05-31 11:00:00,90.74,90.79,90.72,90.77,94063.0,83.4719,83.5179,83.4535,83.4995,94063.0
2017-05-31 11:10:00,90.77,90.77,90.66,90.71,59840.0,83.4995,83.4995,83.3983,83.4443,59840.0
2017-05-31 11:20:00,90.72,90.78,90.66,90.71,68831.0,83.4535,83.5087,83.3983,83.4443,68831.0
2017-05-31 11:30:00,90.72,90.72,90.6,90.66,79895.0,83.4535,83.4535,83.3431,83.3983,79895.0
2017-05-31 11:40:00,90.67,90.73,90.65,90.72,41204.0,83.4075,83.4627,83.3891,83.4535,41204.0
2017-05-31 11:50:00,90.73,90.74,90.69,90.69,39180.0,83.4627,83.4719,83.4259,83.4259,39180.0
2017-05-31 12:00:00,90.69,90.74,90.68,90.73,42654.0,83.4259,83.4719,83.4167,83.4627,42654.0
2017-05-31 12:10:00,90.73,90.73,90.68,90.69,38551.0,83.4627,83.4627,83.4167,83.4259,38551.0
2017-05-31 12:20:00,90.68,90.71,90.67,90.68,44469.0,83.4167,83.4443,83.4075,83.4167,44469.0
2017-05-31 12:30:00,90.69,90.72,90.68,90.7,139901.0,83.4259,83.4535,83.4167,83.4351,139901.0
2017-05-31 12:40:00,90.7,90.71,90.65,90.66,41183.0,83.4351,83.4443,83.3891,83.3983,41183.0
2017-05-31 12:50:00,90.66,90.67,90.63,90.64,29256.0,83.3983,83.4075,83.3707,83.3799,29256.0
2017-05-31 13:00:00,90.65,90.69,90.64,90.69,38625.0,83.3891,83.4259,83.3799,83.4259,38625.0
2017-05-31 13:10:00,90.69,90.75,90.66,90.67,39537.0,83.4259,83.4811,83.3983,83.4075,39537.0
2017-05-31 13:20:00,90.67,90.72,90.67,90.7,46580.0,83.4075,83.4535,83.4075,83.4351,46580.0
2017-05-31 13:30:00,90.69,90.72,90.68,90.7,27897.0,83.4259,83.4535,83.4167,83.4351,27897.0
2017-05-31 13:40:00,90.7,90.71,90.65,90.68,45212.0,83.4351,83.4443,83.3891,83.4167,45212.0
2017-05-31 13:50:00,90.68,90.71,90.65,90.68,72934.0,83.4167,83.4443,83.3891,83.4167,72934.0
2017-05-31 14:00:00,90.68,90.69,90.6,90.66,57057.0,83.4167,83.4259,83.3431,83.3983,57057.0
2017-05-31 14:10:00,90.66,90.71,90.59,90.7,62397.0,83.3983,83.4443,83.3339,83.4351,62397.0
2017-05-31 14:20:00,90.7,90.73,90.68,90.71,47430.0,83.4351,83.4627,83.4167,83.4443,47430.0
2017-05-31 14:30:00,90.7,90.74,90.68,90.72,66700.0,83.4351,83.4719,83.4167,83.4535,66700.0
2017-05-31 14:40:00,90.72,90.77,90.7,90.74,61096.0,83.4535,83.4995,83.4351,83.4719,61096.0
2017-05-31 14:50:00,90.75,90.78,90.7,90.75,61456.0,83.4811,83.5087,83.4351,83.4811,61456.0
2017-05-31 15:00:00,90.76,90.85,90.75,90.79,151281.0,83.4903,83.5731,83.4811,83.5179,151281.0
2017-05-31 15:10:00,90.78,90.87,90.75,90.86,90869.0,83.5087,83.5915,83.4811,83.5823,90869.0
2017-05-31 15:20:00,90.86,90.9,90.84,90.87,162379.0,83.5823,83.6191,83.5639,83.5915,162379.0
2017-05-31 15:30:00,90.87,90.92,90.87,90.88,170732.0,83.5915,83.6375,83.5915,83.6007,170732.0
2017-05-31 15:40:00,90.87,90.99,90.87,90.98,241843.0,83.5915,83.7019,83.5915,83.6927,241843.0
2017-05-31 15:50:00,90.98,91.09,90.98,91.04,937403.0,83.6927,83.7939,83.6927,83.7479,937403.0
2017-06-01 09:30:00,91.28,91.46,91.01,91.15,248728.0,83.9686,84.1342,83.7203,83.8491,248728.0
2017-06-01 09:40:00,91.14,91.39,91.1,91.38,142565.0,83.8399,84.0698,83.8031,84.0606,142565.0
2017-06-01 09:50:00,91.38,91.51,91.35,91.48,116286.0,84.0606,84.1802,84.033,84.1526,116286.0
2017-06-01 10:00:00,91.48,91.53,91.39,91.42,115802.0,84.1526,84.1986,84.0698,84.0974,115802.0
2017-06-01 10:10:00,91.42,91.52,91.4,91.45,89685.0,84.0974,84.1894,84.079,84.125,89685.0
2017-06-01 10:20:00,91.46,91.51,91.39,91.45,98977.0,84.1342,84.1802,84.0698,84.125,98977.0
2017-06-01 10:30:00,91.44,91.44,91.34,91.35,79029.0,84.1158,84.1158,84.0238,84.033,79029.0
2017-06-01 10:40:00,91.36,91.44,91.35,91.4,44295.0,84.0422,84.1158,84.033,84.079,44295.0
2017-06-01 10:50:00,91.41,91.41,91.33,91.37,35924.0,84.0882,84.0882,84.0146,84.0514,35924.0
2017-06-01 11:00:00,91.38,91.46,91.35,91.43,56102.0,84.0606,84.1342,84.033,84.1066,56102.0
2017-06-01 11:10:00,91.44,91.47,91.43,91.44,52353.0,84.1158,84.1434,84.1066,84.1158,52353.0
2017-06-01 11:20:00,91.44,91.48,91.41,91.43,46308.0,84.1158,84.1526,84.0882,84.1066,46308.0
2017-06-01 11:30:00,91.44,91.45,91.4,91.45,70588.0,84.1158,84.125,84.079,84.125,70588.0
2017-06-01 11:40:00,91.46,91.46,91.41,91.45,27948.0,84.1342,84.1342,84.0882,84.125,27948.0
2017-06-01 11:50:00,91.45,91.56,91.45,91.55,239607.0,84.125,84.2262,84.125,84.217,239607.0
2017-06-01 12:00:00,91.56,91.61,91.54,91.6,103747.0,84.2262,84.2722,84.2078,84.263,103747.0
2017-06-01 12:10:00,91.6,91.61,91.57,91.59,63392.0,84.263,84.2722,84.2354,84.2538,63392.0
2017-06-01 12:20:00,91.6,91.62,91.56,91.57,67290.0,84.263,84.2814,84.2262,84.2354,67290.0
2017-06-01 12:30:00,91.57,91.64,91.57,91.63,59789.0,84.2354,84.2998,84.2354,84.2906,59789.0
2017-06-01 12:40:00,91.63,91.68,91.61,91.68,51150.0,84.2906,84.3366,84.2722,84.3366,51150.0
2017-06-01 12:50:00,91.67,91.72,91.67,91.7,49621.0,84.3274,84.3734,84.3274,84.355,49621.0
2017-06-01 13:00:00,91.69,91.75,91.69,91.72,42730.0,84.3458,84.401,84.3458,84.3734,42730.0
2017-06-01 13:10:00,91.71,91.74,91.7,91.72,38345.0,84.3642,84.3918,84.355,84.3734,38345.0
2017-06-01 13:20:00,91.72,91.76,91.71,91.74,38422.0,84.3734,84.4102,84.3642,84.3918,38422.0
2017-06-01 13:30:00,91.74,91.75,91.69,91.7,51575.0,84.3918,84.401,84.3458,84.355,51575.0
2017-06-01 13:40:00,91.7,91.75,91.68,91.74,38031.0,84.355,84.401,84.3366,84.3918,38031.0
2017-06-01 13:50:00,91.73,91.75,91.7,91.74,123555.0,84.3826,84.401,84.355,84.3918,123555.0
2017-06-01 14:00:00,91.74,91.77,91.72,91.76,57426.0,84.3918,84.4194,84.3734,84.4102,57426.0
2017-06-01 14:10:00,91.77,91.79,91.76,91.79,41668.0,84.4194,84.4378,84.4102,84.4378,41668.0
2017-06-01 14:20:00,91.79,91.81,91.78,91.79,51143.0,84.4378,84.4562,84.4286,84.4378,51143.0
2017-06-01 14:30:00,91.79,91.8,91.74,91.75,87847.0,84.4378,84.447,84.3918,84.401,87847.0
2017-06-01 14:40:00,91.75,91.78,91.73,91.77,55287.0,84.401,84.4286,84.3826,84.4194,55287.0
2017-06-01 14:50:00,91.78,91.8,91.74,91.76,96881.0,84.4286,84.447,84.3918,84.4102,96881.0
2017-06-01 15:00:00,91.75,91.77,91.72,91.77,195160.0,84.401,84.4194,84.3734,84.4194,195160.0
2017-06-01 15:10:00,91.77,91.77,91.72,91.76,132015.0,84.4194,84.4194,84.3734,84.4102,132015.0
2017-06-01 15:20:00,91.76,91.77,91.71,91.74,118362.0,84.4102,84.4194,84.3642,84.3918,118362.0
2017-06-01 15:30:00,91.74,91.77,91.72,91.76,104131.0,84.3918,84.4194,84.3734,84.4102,104131.0
2017-06-01 15:40:00,91.76,91.8,91.74,91.78,159058.0,84.4102,84.447,84.3918,84.4286,159058.0
2017-06-01 15:50:00,91.79,91.89,91.78,91.88,493943.0,84.4378,84.5298,84.4286,84.5206,493943.0
2017-06-02 09:30:00,91.96,92.14,91.94,92.04,159673.0,84.5942,84.7598,84.5758,84.6678,159673.0
2017-06-02 09:40:00,92.04,92.05,91.92,92.0,75494.0,84.6678,84.677,84.5574,84.631,75494.0
2017-06-02 09:50:00,92.01,92.02,91.83,91.87,132860.0,84.6402,84.6494,84.4746,84.5114,132860.0
2017-06-02 10:00:00,91.88,91.98,91.87,91.97,59192.0,84.5206,84.6126,84.5114,84.6034,59192.0
2017-06-02 10:10:00,91.96,92.06,91.96,92.01,76377.0,84.5942,84.6862,84.5942,84.6402,76377.0
2017-06-02 10:20:00,92.0,92.07,91.98,92.06,53139.0,84.631,84.6954,84.6126,84.6862,53139.0
2017-06-02 10:30:00,92.06,92.15,92.06,92.14,40902.0,84.6862,84.769,84.6862,84.7598,40902.0
2017-06-02 10:40:00,92.14,92.15,92.04,92.06,88790.0,84.7598,84.769,84.6678,84.6862,88790.0
2017-06-02 10:50:00,92.06,92.13,92.06,92.08,68253.0,84.6862,84.7506,84.6862,84.7046,68253.0
2017-06-02 11:00:00,92.09,92.14,92.08,92.1,35635.0,84.7138,84.7598,84.7046,84.723,35635.0
2017-06-02 11:10:00,92.09,92.18,92.07,92.16,50856.0,84.7138,84.7965,84.6954,84.7782,50856.0
2017-06-02 11:20:00,92.16,92.21,92.13,92.19,50711.0,84.7782,84.8241,84.7506,84.8057,50711.0
2017-06-02 11:30:00,92.19,92.26,92.16,92.26,98332.0,84.8057,84.8701,84.7782,84.8701,98332.0
2017-06-02 11:40:00,92.25,92.3,92.24,92.3,92652.0,84.8609,84.9069,84.8517,84.9069,92652.0
2017-06-02 11:50:00,92.3,92.35,92.28,92.33,128989.0,84.9069,84.9529,84.8885,84.9345,128989.0
2017-06-02 12:00:00,92.33,92.33,92.25,92.26,28887.0,84.9345,84.9345,84.8609,84.8701,28887.0
2017-06-02 12:10:00,92.26,92.28,92.23,92.25,29991.0,84.8701,84.8885,84.8425,84.8609,29991.0
2017-06-02 12:20:00,92.26,92.27,92.21,92.22,31714.0,84.8701,84.8793,84.8241,84.8333,31714.0
2017-06-02 12:30:00,92.21,92.22,92.16,92.18,23968.0,84.8241,84.8333,84.7782,84.7965,23968.0
2017-06-02 12:40:00,92.18,92.18,92.15,92.18,34358.0,84.7965,84.7965,84.769,84.7965,34358.0
2017-06-02 12:50:00,92.18,92.21,92.18,92.2,31441.0,84.7965,84.8241,84.7965,84.8149,31441.0
2017-06-02 13:00:00,92.2,92.21,92.16,92.17,24569.0,84.8149,84.8241,84.7782,84.7874,24569.0
2017-06-02 13:10:00,92.17,92.19,92.15,92.16,23241.0,84.7874,84.8057,84.769,84.7782,23241.0
2017-06-02 13:20:00,92.15,92.2,92.15,92.2,25947.0,84.769,84.8149,84.769,84.8149,25947.0
2017-06-02 13:30:00,92.19,92.24,92.18,92.24,37120.0,84.8057,84.8517,84.7965,84.8517,37120.0
2017-06-02 13:40:00,92.23,92.26,92.19,92.21,33201.0,84.8425,84.8701,84.8057,84.8241,33201.0
2017-06-02 13:50:00,92.21,92.22,92.19,92.21,29080.0,84.8241,84.8333,84.8057,84.8241,29080.0
2017-06-02 14:00:00,92.21,92.22,92.18,92.21,37720.0,84.8241,84.8333,84.7965,84.8241,37720.0
2017-06-02 14:10:00,92.21,92.24,92.2,92.23,53899.0,84.8241,84.8517,84.8149,84.8425,53899.0
2017-06-02 14:20:00,92.23,92.25,92.14,92.15,35504.0,84.8425,84.8609,84.7598,84.769,35504.0
2017-06-02 14:30:00,92.15,92.18,92.15,92.17,135798.0,84.769,84.7965,84.769,84.7874,135798.0
2017-06-02 14:40:00,92.17,92.18,92.14,92.17,67887.0,84.7874,84.7965,84.7598,84.7874,67887.0
2017-06-02 14:50:00,92.16,92.22,92.15,92.19,79904.0,84.7782,84.8333,84.769,84.8057,79904.0
2017-06-02 15:00:00,92.18,92.2,92.15,92.17,63677.0,84.7965,84.8149,84.769,84.7874,63677.0
2017-06-02 15:10:00,92.18,92.21,92.16,92.19,119580.0,84.7965,84.8241,84.7782,84.8057,119580.0
2017-06-02 15:20:00,92.19,92.23,92.18,92.19,101393.0,84.8057,84.8425,84.7965,84.8057,101393.0
2017-06-02 15:30:00,92.19,92.27,92.18,92.25,94497.0,84.8057,84.8793,84.7965,84.8609,94497.0
2017-06-02 15:40:00,92.26,92.27,92.17,92.18,121255.0,84.8701,84.8793,84.7874,84.7965,121255.0
2017-06-02 15:50:00,92.19,92.26,92.16,92.22,373219.0,84.8057,84.8701,84.7782,84.8333,373219.0
2017-06-05 09:30:00,92.34,92.42,91.88,91.9,176011.0,84.9437,85.0173,84.5206,84.539,176011.0
2017-06-05 09:40:00,91.91,91.94,91.82,91.92,60488.0,84.5482,84.5758,84.4654,84.5574,60488.0
2017-06-05 09:50:00,91.92,91.94,91.85,91.88,50269.0,84.5574,84.5758,84.493,84.5206,50269.0
2017-06-05 10:00:00,91.87,91.95,91.85,91.92,30772.0,84.5114,84.585,84.493,84.5574,30772.0
2017-06-05 10:10:00,91.93,91.98,91.87,91.98,60106.0,84.5666,84.6126,84.5114,84.6126,60106.0
2017-06-05 10:20:00,91.98,91.99,91.89,91.9,69600.0,84.6126,84.6218,84.5298,84.539,69600.0
2017-06-05 10:30:00,91.9,91.95,91.89,91.92,30079.0,84.539,84.585,84.5298,84.5574,30079.0
2017-06-05 10:40:00,91.92,91.97,91.92,91.96,24844.0,84.5574,84.6034,84.5574,84.5942,24844.0
2017-06-05 10:50:00,91.96,91.97,91.88,91.88,50715.0,84.5942,84.6034,84.5206,84.5206,50715.0
2017-06-05 11:00:00,91.89,91.9,91.84,91.86,27484.0,84.5298,84.539,84.4838,84.5022,27484.0
2017-06-05 11:10:00,91.87,91.92,91.87,91.92,30161.0,84.5114,84.5574,84.5114,84.5574,30161.0
2017-06-05 11:20:00,91.92,91.94,91.83,91.84,32990.0,84.5574,84.5758,84.4746,84.4838,32990.0
2017-06-05 11:30:00,91.84,91.86,91.82,91.85,27236.0,84.4838,84.5022,84.4654,84.493,27236.0
2017-06-05 11:40:00,91.86,91.88,91.84,91.87,23196.0,84.5022,84.5206,84.4838,84.5114,23196.0
2017-06-05 11:50:00,91.87,91.94,91.86,91.94,17381.0,84.5114,84.5758,84.5022,84.5758,17381.0
2017-06-05 12:00:00,91.94,92.02,91.93,91.97,41030.0,84.5758,84.6494,84.5666,84.6034,41030.0
2017-06-05 12:10:00,91.96,91.97,91.94,91.96,21424.0,84.5942,84.6034,84.5758,84.5942,21424.0
2017-06-05 12:20:00,91.96,91.97,91.92,91.92,11866.0,84.5942,84.6034,84.5574,84.5574,11866.0
2017-06-05 12:30:00,91.92,91.95,91.92,91.94,18144.0,84.5574,84.585,84.5574,84.5758,18144.0
2017-06-05 12:40:00,91.94,91.96,91.92,91.95,20998.0,84.5758,84.5942,84.5574,84.585,20998.0
2017-06-05 12:50:00,91.95,91.96,91.92,91.94,44547.0,84.585,84.5942,84.5574,84.5758,44547.0
2017-06-05 13:00:00,91.94,91.98,91.94,91.96,28714.0,84.5758,84.6126,84.5758,84.5942,28714.0
2017-06-05 13:10:00,91.97,91.99,91.95,91.97,16266.0,84.6034,84.6218,84.585,84.6034,16266.0
2017-06-05 13:20:00,91.97,92.0,91.94,92.0,20324.0,84.6034,84.631,84.5758,84.631,20324.0
2017-06-05 13:30:00,91.99,92.0,91.93,92.0,28470.0,84.6218,84.631,84.5666,84.631,28470.0
2017-06-05 13:40:00,92.0,92.02,91.98,92.0,11287.0,84.631,84.6494,84.6126,84.631,11287.0
2017-06-05 13:50:00,92.01,92.02,91.98,91.98,25402.0,84.6402,84.6494,84.6126,84.6126,25402.0
2017-06-05 14:00:00,91.98,92.01,91.95,91.96,27293.0,84.6126,84.6402,84.585,84.5942,27293.0
2017-06-05 14:10:00,91.96,91.97,91.95,91.95,26430.0,84.5942,84.6034,84.585,84.585,26430.0
2017-06-05 14:20:00,91.95,92.0,91.95,91.97,24953.0,84.585,84.631,84.585,84.6034,24953.0
2017-06-05 14:30:00,91.97,91.99,91.95,91.98,53666.0,84.6034,84.6218,84.585,84.6126,53666.0
2017-06-05 14:40:00,91.97,92.0,91.96,91.99,47946.0,84.6034,84.631,84.5942,84.6218,47946.0
2017-06-05 14:50:00,91.98,92.02,91.97,91.98,42855.0,84.6126,84.6494,84.6034,84.6126,42855.0
2017-06-05 15:00:00,91.98,92.02,91.97,92.02,35705.0,84.6126,84.6494,84.6034,84.6494,35705.0
2017-06-05 15:10:00,92.01,92.04,91.97,91.97,57425.0,84.6402,84.6678,84.6034,84.6034,57425.0
2017-06-05 15:20:00,91.98,92.02,91.96,92.01,67081.0,84.6126,84.6494,84.5942,84.6402,67081.0
2017-06-05 15:30:00,92.01,92.04,92.0,92.02,113627.0,84.6402,84.6678,84.631,84.6494,113627.0
2017-06-05 15:40:00,92.03,92.04,91.97,92.0,246206.0,84.6586,84.6678,84.6034,84.631,246206.0
2017-06-05 15:50:00,92.0,92.01,91.92,91.96,745680.0,84.631,84.6402,84.5574,84.5942,745680.0
2017-06-06 09:30:00,91.67,91.86,91.48,91.58,191311.0,84.3274,84.5022,84.1526,84.2446,191311.0
2017-06-06 09:40:00,91.56,91.7,91.51,91.68,98565.0,84.2262,84.355,84.1802,84.3366,98565.0
2017-06-06 09:50:00,91.68,91.72,91.65,91.7,52009.0,84.3366,84.3734,84.309,84.355,52009.0
2017-06-06 10:00:00,91.71,91.71,91.6,91.64,37610.0,84.3642,84.3642,84.263,84.2998,37610.0
2017-06-06 10:10:00,91.64,91.74,91.64,91.7,50159.0,84.2998,84.3918,84.2998,84.355,50159.0
2017-06-06 10:20:00,91.7,91.72,91.62,91.66,42618.0,84.355,84.3734,84.2814,84.3182,42618.0
2017-06-06 10:30:00,91.65,91.66,91.57,91.58,68940.0,84.309,84.3182,84.2354,84.2446,68940.0
2017-06-06 10:40:00,91.58,91.63,91.58,91.62,20296.0,84.2446,84.2906,84.2446,84.2814,20296.0
2017-06-06 10:50:00,91.62,91.63,91.56,91.57,46020.0,84.2814,84.2906,84.2262,84.2354,46020.0
2017-06-06 11:00:00,91.57,91.57,91.45,91.47,28802.0,84.2354,84.2354,84.125,84.1434,28802.0
2017-06-06 11:10:00,91.47,91.48,91.37,91.4,59604.0,84.1434,84.1526,84.0514,84.079,59604.0
2017-06-06 11:20:00,91.4,91.41,91.33,91.36,303544.0,84.079,84.0882,84.0146,84.0422,303544.0
2017-06-06 11:30:00,91.37,91.47,91.37,91.45,260682.0,84.0514,84.1434,84.0514,84.125,260682.0
2017-06-06 11:40:00,91.46,91.53,91.46,91.51,37610.0,84.1342,84.1986,84.1342,84.1802,37610.0
2017-06-06 11:50:00,91.52,91.53,91.47,91.47,26592.0,84.1894,84.1986,84.1434,84.1434,26592.0
2017-06-06 12:00:00,91.48,91.5,91.45,91.45,45432.0,84.1526,84.171,84.125,84.125,45432.0
2017-06-06 12:10:00,91.44,91.51,91.43,91.49,59237.0,84.1158,84.1802,84.1066,84.1618,59237.0
2017-06-06 12:20:00,91.48,91.51,91.48,91.49,44059.0,84.1526,84.1802,84.1526,84.1618,44059.0
2017-06-06 12:30:00,91.49,91.51,91.47,91.48,49413.0,84.1618,84.1802,84.1434,84.1526,49413.0
2017-06-06 12:40:00,91.47,91.49,91.45,91.47,115723.0,84.1434,84.1618,84.125,84.1434,115723.0
2017-06-06 12:50:00,91.47,91.51,91.47,91.5,71133.0,84.1434,84.1802,84.1434,84.171,71133.0
2017-06-06 13:00:00,91.5,91.52,91.47,91.48,15286.0,84.171,84.1894,84.1434,84.1526,15286.0
2017-06-06 13:10:00,91.47,91.48,91.39,91.4,50109.0,84.1434,84.1526,84.0698,84.079,50109.0
2017-06-06 13:20:00,91.4,91.41,91.35,91.4,104972.0,84.079,84.0882,84.033,84.079,104972.0
2017-06-06 13:30:00,91.4,91.41,91.37,91.37,28478.0,84.079,84.0882,84.0514,84.0514,28478.0
2017-06-06 13:40:00,91.37,91.39,91.36,91.39,35541.0,84.0514,84.0698,84.0422,84.0698,35541.0
2017-06-06 13:50:00,91.38,91.4,91.35,91.4,46715.0,84.0606,84.079,84.033,84.079,46715.0
2017-06-06 14:00:00,91.4,91.45,91.39,91.44,58249.0,84.079,84.125,84.0698,84.1158,58249.0
2017-06-06 14:10:00,91.45,91.46,91.42,91.45,67822.0,84.125,84.1342,84.0974,84.125,67822.0
2017-06-06 14:20:00,91.45,91.47,91.42,91.47,48763.0,84.125,84.1434,84.0974,84.1434,48763.0
2017-06-06 14:30:00,91.47,91.54,91.46,91.48,68950.0,84.1434,84.2078,84.1342,84.1526,68950.0
2017-06-06 14:40:00,91.48,91.53,91.48,91.5,82810.0,84.1526,84.1986,84.1526,84.171,82810.0
2017-06-06 14:50:00,91.49,91.54,91.48,91.51,81129.0,84.1618,84.2078,84.1526,84.1802,81129.0
2017-06-06 15:00:00,91.51,91.52,91.44,91.45,100143.0,84.1802,84.1894,84.1158,84.125,100143.0
2017-06-06 15:10:00,91.44,91.45,91.39,91.42,76650.0,84.1158,84.125,84.0698,84.0974,76650.0
2017-06-06 15:20:00,91.42,91.42,91.28,91.3,72308.0,84.0974,84.0974,83.9686,83.987,72308.0
2017-06-06 15:30:00,91.29,91.3,91.13,91.23,150418.0,83.9778,83.987,83.8307,83.9226,150418.0
2017-06-06 15:40:00,91.22,91.26,91.19,91.19,109371.0,83.9134,83.9502,83.8858,83.8858,109371.0
2017-06-06 15:50:00,91.19,91.26,91.15,91.19,337543.0,83.8858,83.9502,83.8491,83.8858,337543.0
2017-06-07 09:30:00,91.34,91.52,91.29,91.43,161363.0,84.0238,84.1894,83.9778,84.1066,161363.0
2017-06-07 09:40:00,91.43,91.45,91.24,91.25,84908.0,84.1066,84.125,83.9318,83.941,84908.0
2017-06-07 09:50:00,91.25,91.4,91.16,91.36,252130.0,83.941,84.079,83.8582,84.0422,252130.0
2017-06-07 10:00:00,91.36,91.42,91.35,91.36,61182.0,84.0422,84.0974,84.033,84.0422,61182.0
2017-06-07 10:10:00,91.36,91.43,91.36,91.42,34442.0,84.0422,84.1066,84.0422,84.0974,34442.0
2017-06-07 10:20:00,91.43,91.43,91.33,91.35,30444.0,84.1066,84.1066,84.0146,84.033,30444.0
2017-06-07 10:30:00,91.36,91.36,91.26,91.29,70013.0,84.0422,84.0422,83.9502,83.9778,70013.0
2017-06-07 10:40:00,91.26,91.32,91.19,91.32,37784.0,83.9502,84.0054,83.8858,84.0054,37784.0
2017-06-07 10:50:00,91.3,91.32,91.24,91.28,54522.0,83.987,84.0054,83.9318,83.9686,54522.0
2017-06-07 11:00:00,91.27,91.31,91.25,91.28,15238.0,83.9594,83.9962,83.941,83.9686,15238.0
2017-06-07 11:10:00,91.29,91.34,91.29,91.31,34668.0,83.9778,84.0238,83.9778,83.9962,34668.0
2017-06-07 11:20:00,91.31,91.36,91.26,91.27,43182.0,83.9962,84.0422,83.9502,83.9594,43182.0
2017-06-07 11:30:00,91.27,91.37,91.27,91.33,20571.0,83.9594,84.0514,83.9594,84.0146,20571.0
2017-06-07 11:40:00,91.33,91.34,91.3,91.31,32156.0,84.0146,84.0238,83.987,83.9962,32156.0
2017-06-07 11:50:00,91.31,91.34,91.3,91.3,33830.0,83.9962,84.0238,83.987,83.987,33830.0
2017-06-07 12:00:00,91.31,91.32,91.26,91.31,45535.0,83.9962,84.0054,83.9502,83.9962,45535.0
2017-06-07 12:10:00,91.3,91.32,91.29,91.31,22784.0,83.987,84.0054,83.9778,83.9962,22784.0
2017-06-07 12:20:00,91.32,91.37,91.32,91.35,22487.0,84.0054,84.0514,84.0054,84.033,22487.0
2017-06-07 12:30:00,91.34,91.37,91.32,91.34,120883.0,84.0238,84.0514,84.0054,84.0238,120883.0
2017-06-07 12:40:00,91.35,91.35,91.2,91.25,55703.0,84.033,84.033,83.895,83.941,55703.0
2017-06-07 12:50:00,91.25,91.28,91.15,91.27,42091.0,83.941,83.9686,83.8491,83.9594,42091.0
2017-06-07 13:00:00,91.27,91.29,91.24,91.25,30679.0,83.9594,83.9778,83.9318,83.941,30679.0
2017-06-07 13:10:00,91.26,91.27,91.21,91.23,23657.0,83.9502,83.9594,83.9042,83.9226,23657.0
2017-06-07 13:20:00,91.22,91.3,91.18,91.27,244270.0,83.9134,83.987,83.8766,83.9594,244270.0
2017-06-07 13:30:00,91.26,91.27,91.23,91.24,171308.0,83.9502,83.9594,83.9226,83.9318,171308.0
2017-06-07 13:40:00,91.23,91.28,91.22,91.28,117308.0,83.9226,83.9686,83.9134,83.9686,117308.0
2017-06-07 13:50:00,91.27,91.37,91.25,91.33,53177.0,83.9594,84.0514,83.941,84.0146,53177.0
2017-06-07 14:00:00,91.33,91.45,91.31,91.41,53580.0,84.0146,84.125,83.9962,84.0882,53580.0
2017-06-07 14:10:00,91.42,91.44,91.38,91.39,36632.0,84.0974,84.1158,84.0606,84.0698,36632.0
2017-06-07 14:20:00,91.39,91.43,91.38,91.4,65527.0,84.0698,84.1066,84.0606,84.079,65527.0
2017-06-07 14:30:00,91.4,91.47,91.39,91.4,47808.0,84.079,84.1434,84.0698,84.079,47808.0
2017-06-07 14:40:00,91.4,91.47,91.38,91.45,80923.0,84.079,84.1434,84.0606,84.125,80923.0
2017-06-07 14:50:00,91.44,91.47,91.4,91.41,82249.0,84.1158,84.1434,84.079,84.0882,82249.0
2017-06-07 15:00:00,91.4,91.42,91.38,91.4,49703.0,84.079,84.0974,84.0606,84.079,49703.0
2017-06-07 15:10:00,91.4,91.4,91.37,91.38,374802.0,84.079,84.079,84.0514,84.0606,374802.0
2017-06-07 15:20:00,91.39,91.42,91.38,91.4,65418.0,84.0698,84.0974,84.0606,84.079,65418.0
2017-06-07 15:30:00,91.4,91.42,91.36,91.38,82072.0,84.079,84.0974,84.0422,84.0606,82072.0
2017-06-07 15:40:00,91.38,91.47,91.36,91.45,892177.0,84.0606,84.1434,84.0422,84.125,892177.0
2017-06-07 15:50:00,91.45,91.48,91.34,91.38,440984.0,84.125,84.1526,84.0238,84.0606,440984.0
2017-06-08 09:30:00,91.37,91.47,91.09,91.22,264031.0,84.0514,84.1434,83.7939,83.9134,264031.0
2017-06-08 09:40:00,91.23,91.38,91.15,91.16,176826.0,83.9226,84.0606,83.8491,83.8582,176826.0
2017-06-08 09:50:00,91.15,91.18,90.97,91.09,215909.0,83.8491,83.8766,83.6835,83.7939,215909.0
2017-06-08 10:00:00,91.09,91.2,91.09,91.09,159572.0,83.7939,83.895,83.7939,83.7939,159572.0
2017-06-08 10:10:00,91.09,91.12,91.03,91.08,309041.0,83.7939,83.8215,83.7387,83.7847,309041.0
2017-06-08 10:20:00,91.07,91.08,90.81,90.89,115233.0,83.7755,83.7847,83.5363,83.6099,115233.0
2017-06-08 10:30:00,90.89,90.99,90.87,90.98,46780.0,83.6099,83.7019,83.5915,83.6927,46780.0
2017-06-08 10:40:00,90.98,91.08,90.97,91.07,129318.0,83.6927,83.7847,83.6835,83.7755,129318.0
2017-06-08 10:50:00,91.07,91.11,91.03,91.08,121419.0,83.7755,83.8123,83.7387,83.7847,121419.0
2017-06-08 11:00:00,91.09,91.17,91.08,91.16,51641.0,83.7939,83.8674,83.7847,83.8582,51641.0
2017-06-08 11:10:00,91.16,91.2,91.07,91.13,60244.0,83.8582,83.895,83.7755,83.8307,60244.0
2017-06-08 11:20:00,91.12,91.14,90.96,90.99,40135.0,83.8215,83.8399,83.6743,83.7019,40135.0
2017-06-08 11:30:00,91.0,91.05,90.95,91.03,39443.0,83.7111,83.7571,83.6651,83.7387,39443.0
2017-06-08 11:40:00,91.03,91.05,90.96,90.99,63745.0,83.7387,83.7571,83.6743,83.7019,63745.0
2017-06-08 11:50:00,91.0,91.04,90.98,91.02,57560.0,83.7111,83.7479,83.6927,83.7295,57560.0
2017-06-08 12:00:00,91.03,91.07,91.02,91.04,42841.0,83.7387,83.7755,83.7295,83.7479,42841.0
2017-06-08 12:10:00,91.05,91.15,91.04,91.13,45255.0,83.7571,83.8491,83.7479,83.8307,45255.0
2017-06-08 12:20:00,91.13,91.15,91.02,91.03,44173.0,83.8307,83.8491,83.7295,83.7387,44173.0
2017-06-08 12:30:00,91.02,91.04,90.96,90.97,25865.0,83.7295,83.7479,83.6743,83.6835,25865.0
2017-06-08 12:40:00,90.97,91.01,90.96,91.01,26175.0,83.6835,83.7203,83.6743,83.7203,26175.0
2017-06-08 12:50:00,91.0,91.02,90.96,91.01,60001.0,83.7111,83.7295,83.6743,83.7203,60001.0
2017-06-08 13:00:00,91.01,91.02,90.95,90.98,53025.0,83.7203,83.7295,83.6651,83.6927,53025.0
2017-06-08 13:10:00,90.98,90.98,90.92,90.93,21225.0,83.6927,83.6927,83.6375,83.6467,21225.0
2017-06-08 13:20:00,90.92,90.93,90.83,90.86,38390.0,83.6375,83.6467,83.5547,83.5823,38390.0
2017-06-08 13:30:00,90.85,90.97,90.85,90.92,465592.0,83.5731,83.6835,83.5731,83.6375,465592.0
2017-06-08 13:40:00,90.92,90.97,90.9,90.96,143197.0,83.6375,83.6835,83.6191,83.6743,143197.0
2017-06-08 13:50:00,90.97,91.0,90.94,90.97,23645.0,83.6835,83.7111,83.6559,83.6835,23645.0
2017-06-08 14:00:00,90.97,90.98,90.89,90.9,52341.0,83.6835,83.6927,83.6099,83.6191,52341.0
2017-06-08 14:10:00,90.91,90.92,90.83,90.89,35868.0,83.6283,83.6375,83.5547,83.6099,35868.0
2017-06-08 14:20:00,90.88,90.89,90.77,90.78,45738.0,83.6007,83.6099,83.4995,83.5087,45738.0
2017-06-08 14:30:00,90.77,90.81,90.77,90.78,31840.0,83.4995,83.5363,83.4995,83.5087,31840.0
2017-06-08 14:40:00,90.79,90.8,90.67,90.68,56121.0,83.5179,83.5271,83.4075,83.4167,56121.0
2017-06-08 14:50:00,90.68,90.72,90.65,90.68,40099.0,83.4167,83.4535,83.3891,83.4167,40099.0
2017-06-08 15:00:00,90.69,90.73,90.67,90.71,46887.0,83.4259,83.4627,83.4075,83.4443,46887.0
2017-06-08 15:10:00,90.7,90.78,90.68,90.75,73189.0,83.4351,83.5087,83.4167,83.4811,73189.0
2017-06-08 15:20:00,90.75,90.78,90.73,90.74,89604.0,83.4811,83.5087,83.4627,83.4719,89604.0
2017-06-08 15:30:00,90.74,90.75,90.69,90.73,110467.0,83.4719,83.4811,83.4259,83.4627,110467.0
2017-06-08 15:40:00,90.74,90.79,90.72,90.77,170041.0,83.4719,83.5179,83.4535,83.4995,170041.0
2017-06-08 15:50:00,90.78,90.83,90.77,90.79,698124.0,83.5087,83.5547,83.4995,83.5179,698124.0
2017-06-09 09:30:00,90.86,90.99,90.7,90.7,301844.0,83.5823,83.7019,83.4351,83.4351,301844.0
2017-06-09 09:40:00,90.7,90.82,90.68,90.76,284141.0,83.4351,83.5455,83.4167,83.4903,284141.0
2017-06-09 09:50:00,90.76,90.8,90.69,90.75,87751.0,83.4903,83.5271,83.4259,83.4811,87751.0
2017-06-09 10:00:00,90.77,90.8,90.7,90.79,143900.0,83.4995,83.5271,83.4351,83.5179,143900.0
2017-06-09 10:10:00,90.79,90.85,90.77,90.83,39102.0,83.5179,83.5731,83.4995,83.5547,39102.0
2017-06-09 10:20:00,90.83,90.93,90.81,90.89,112992.0,83.5547,83.6467,83.5363,83.6099,112992.0
2017-06-09 10:30:00,90.89,90.92,90.82,90.87,142672.0,83.6099,83.6375,83.5455,83.5915,142672.0
2017-06-09 10:40:00,90.87,90.97,90.86,90.95,53560.0,83.5915,83.6835,83.5823,83.6651,53560.0
2017-06-09 10:50:00,90.95,90.98,90.93,90.96,40941.0,83.6651,83.6927,83.6467,83.6743,40941.0
2017-06-09 11:00:00,90.96,90.97,90.87,90.95,1641191.0,83.6743,83.6835,83.5915,83.6651,1641191.0
2017-06-09 11:10:00,90.96,90.99,90.93,90.94,119474.0,83.6743,83.7019,83.6467,83.6559,119474.0
2017-06-09 11:20:00,90.93,90.96,90.84,90.91,74101.0,83.6467,83.6743,83.5639,83.6283,74101.0
2017-06-09 11:30:00,90.91,90.97,90.84,90.86,168478.0,83.6283,83.6835,83.5639,83.5823,168478.0
2017-06-09 11:40:00,90.87,90.91,90.87,90.87,87405.0,83.5915,83.6283,83.5915,83.5915,87405.0
2017-06-09 11:50:00,90.87,90.88,90.79,90.8,45344.0,83.5915,83.6007,83.5179,83.5271,45344.0
2017-06-09 12:00:00,90.79,90.79,90.73,90.75,53175.0,83.5179,83.5179,83.4627,83.4811,53175.0
2017-06-09 12:10:00,90.75,90.78,90.62,90.68,143596.0,83.4811,83.5087,83.3615,83.4167,143596.0
2017-06-09 12:20:00,90.69,90.75,90.64,90.7,181373.0,83.4259,83.4811,83.3799,83.4351,181373.0
2017-06-09 12:30:00,90.71,90.75,90.66,90.69,186246.0,83.4443,83.4811,83.3983,83.4259,186246.0
2017-06-09 12:40:00,90.69,90.75,90.66,90.72,236628.0,83.4259,83.4811,83.3983,83.4535,236628.0
2017-06-09 12:50:00,90.72,90.78,90.71,90.74,126503.0,83.4535,83.5087,83.4443,83.4719,126503.0
2017-06-09 13:00:00,90.74,90.8,90.71,90.74,79341.0,83.4719,83.5271,83.4443,83.4719,79341.0
2017-06-09 13:10:00,90.74,90.74,90.62,90.68,109729.0,83.4719,83.4719,83.3615,83.4167,109729.0
2017-06-09 13:20:00,90.68,90.81,90.68,90.8,67206.0,83.4167,83.5363,83.4167,83.5271,67206.0
2017-06-09 13:30:00,90.81,90.81,90.62,90.67,125006.0,83.5363,83.5363,83.3615,83.4075,125006.0
2017-06-09 13:40:00,90.68,90.69,90.54,90.57,111467.0,83.4167,83.4259,83.2879,83.3155,111467.0
2017-06-09 13:50:00,90.56,90.65,90.41,90.41,113442.0,83.3063,83.3891,83.1683,83.1683,113442.0
2017-06-09 14:00:00,90.4,90.56,90.39,90.46,145739.0,83.1591,83.3063,83.1499,83.2143,145739.0
2017-06-09 14:10:00,90.46,90.58,90.41,90.57,555300.0,83.2143,83.3247,83.1683,83.3155,555300.0
2017-06-09 14:20:00,90.56,90.62,90.53,90.53,104990.0,83.3063,83.3615,83.2787,83.2787,104990.0
2017-06-09 14:30:00,90.52,90.56,90.31,90.39,176376.0,83.2695,83.3063,83.0763,83.1499,176376.0
2017-06-09 14:40:00,90.39,90.41,89.91,89.91,915899.0,83.1499,83.1683,82.7084,82.7084,915899.0
2017-06-09 14:50:00,89.92,90.23,89.56,90.16,699477.0,82.7176,83.0027,82.3864,82.9383,699477.0
2017-06-09 15:00:00,90.17,90.35,90.14,90.24,335508.0,82.9475,83.1131,82.9199,83.0119,335508.0
2017-06-09 15:10:00,90.24,90.43,90.22,90.4,126310.0,83.0119,83.1867,82.9935,83.1591,126310.0
2017-06-09 15:20:00,90.41,90.52,90.32,90.51,104992.0,83.1683,83.2695,83.0855,83.2603,104992.0
2017-06-09 15:30:00,90.51,90.51,90.26,90.27,244880.0,83.2603,83.2603,83.0303,83.0395,244880.0
2017-06-09 15:40:00,90.26,90.26,90.1,90.18,502241.0,83.0303,83.0303,82.8832,82.9567,502241.0
2017-06-09 15:50:00,90.18,90.41,90.18,90.38,936883.0,82.9567,83.1683,82.9567,83.1407,936883.0
2017-06-12 09:30:00,90.08,90.38,90.08,90.17,574977.0,82.8648,83.1407,82.8648,82.9475,574977.0
2017-06-12 09:40:00,90.17,90.38,90.09,90.32,698044.0,82.9475,83.1407,82.874,83.0855,698044.0
2017-06-12 09:50:00,90.32,90.34,90.11,90.14,379415.0,83.0855,83.1039,82.8924,82.9199,379415.0
2017-06-12 10:00:00,90.15,90.17,89.95,90.04,312898.0,82.9291,82.9475,82.7452,82.828,312898.0
2017-06-12 10:10:00,90.05,90.31,90.04,90.3,229459.0,82.8372,83.0763,82.828,83.0671,229459.0
2017-06-12 10:20:00,90.31,90.43,90.22,90.23,171887.0,83.0763,83.1867,82.9935,83.0027,171887.0
2017-06-12 10:30:00,90.22,90.26,90.11,90.23,176129.0,82.9935,83.0303,82.8924,83.0027,176129.0
2017-06-12 10:40:00,90.23,90.45,90.18,90.4,131932.0,83.0027,83.2051,82.9567,83.1591,131932.0
2017-06-12 10:50:00,90.4,90.52,90.32,90.38,116478.0,83.1591,83.2695,83.0855,83.1407,116478.0
2017-06-12 11:00:00,90.39,90.45,90.25,90.25,124321.0,83.1499,83.2051,83.0211,83.0211,124321.0
2017-06-12 11:10:00,90.24,90.35,90.24,90.31,140036.0,83.0119,83.1131,83.0119,83.0763,140036.0
2017-06-12 11:20:00,90.32,90.51,90.28,90.48,116568.0,83.0855,83.2603,83.0487,83.2327,116568.0
2017-06-12 11:30:00,90.48,90.56,90.41,90.42,111047.0,83.2327,83.3063,83.1683,83.1775,111047.0
2017-06-12 11:40:00,90.43,90.51,90.39,90.42,108647.0,83.1867,83.2603,83.1499,83.1775,108647.0
2017-06-12 11:50:00,90.42,90.44,90.29,90.37,99973.0,83.1775,83.1959,83.0579,83.1315,99973.0
2017-06-12 12:00:00,90.36,90.37,90.2,90.22,107097.0,83.1223,83.1315,82.9751,82.9935,107097.0
2017-06-12 12:10:00,90.22,90.33,90.21,90.33,79992.0,82.9935,83.0947,82.9843,83.0947,79992.0
2017-06-12 12:20:00,90.34,90.35,90.17,90.2,102570.0,83.1039,83.1131,82.9475,82.9751,102570.0
2017-06-12 12:30:00,90.21,90.29,90.21,90.27,100932.0,82.9843,83.0579,82.9843,83.0395,100932.0
2017-06-12 12:40:00,90.27,90.29,90.14,90.19,76624.0,83.0395,83.0579,82.9199,82.9659,76624.0
2017-06-12 12:50:00,90.2,90.21,90.1,90.11,69673.0,82.9751,82.9843,82.8832,82.8924,69673.0
2017-06-12 13:00:00,90.12,90.25,90.1,90.25,83674.0,82.9016,83.0211,82.8832,83.0211,83674.0
2017-06-12 13:10:00,90.25,90.33,90.22,90.31,83964.0,83.0211,83.0947,82.9935,83.0763,83964.0
2017-06-12 13:20:00,90.31,90.38,90.31,90.37,46535.0,83.0763,83.1407,83.0763,83.1315,46535.0
2017-06-12 13:30:00,90.38,90.4,90.29,90.3,69455.0,83.1407,83.1591,83.0579,83.0671,69455.0
2017-06-12 13:40:00,90.31,90.34,90.25,90.26,70585.0,83.0763,83.1039,83.0211,83.0303,70585.0
2017-06-12 13:50:00,90.25,90.28,90.17,90.18,69272.0,83.0211,83.0487,82.9475,82.9567,69272.0
2017-06-12 14:00:00,90.17,90.25,90.16,90.24,59767.0,82.9475,83.0211,82.9383,83.0119,59767.0
2017-06-12 14:10:00,90.24,90.31,90.23,90.28,51250.0,83.0119,83.0763,83.0027,83.0487,51250.0
2017-06-12 14:20:00,90.27,90.29,90.19,90.21,63958.0,83.0395,83.0579,82.9659,82.9843,63958.0
2017-06-12 14:30:00,90.21,90.31,90.19,90.28,74338.0,82.9843,83.0763,82.9659,83.0487,74338.0
2017-06-12 14:40:00,90.28,90.36,90.26,90.28,96031.0,83.0487,83.1223,83.0303,83.0487,96031.0
2017-06-12 14:50:00,90.28,90.29,90.22,90.23,62405.0,83.0487,83.0579,82.9935,83.0027,62405.0
2017-06-12 15:00:00,90.22,90.29,90.18,90.27,102954.0,82.9935,83.0579,82.9567,83.0395,102954.0
2017-06-12 15:10:00,90.27,90.3,90.24,90.29,85561.0,83.0395,83.0671,83.0119,83.0579,85561.0
2017-06-12 15:20:00,90.29,90.32,90.16,90.17,95954.0,83.0579,83.0855,82.9383,82.9475,95954.0
2017-06-12 15:30:00,90.18,90.26,90.15,90.23,117635.0,82.9567,83.0303,82.9291,83.0027,117635.0
2017-06-12 15:40:00,90.23,90.24,90.15,90.17,270333.0,83.0027,83.0119,82.9291,82.9475,270333.0
2017-06-12 15:50:00,90.17,90.34,90.17,90.32,342973.0,82.9475,83.1039,82.9475,83.0855,342973.0
2017-06-13 09:30:00,90.53,90.67,90.5,90.67,236323.0,83.2787,83.4075,83.2511,83.4075,236323.0
2017-06-13 09:40:00,90.67,90.78,90.62,90.67,155573.0,83.4075,83.5087,83.3615,83.4075,155573.0
2017-06-13 09:50:00,90.67,90.68,90.54,90.61,208319.0,83.4075,83.4167,83.2879,83.3523,208319.0
2017-06-13 10:00:00,90.61,90.74,90.6,90.72,143260.0,83.3523,83.4719,83.3431,83.4535,143260.0
2017-06-13 10:10:00,90.73,90.75,90.67,90.71,84960.0,83.4627,83.4811,83.4075,83.4443,84960.0
2017-06-13 10:20:00,90.71,90.81,90.69,90.74,50602.0,83.4443,83.5363,83.4259,83.4719,50602.0
2017-06-13 10:30:00,90.75,90.9,90.75,90.89,78510.0,83.4811,83.6191,83.4811,83.6099,78510.0
2017-06-13 10:40:00,90.88,90.88,90.77,90.87,51178.0,83.6007,83.6007,83.4995,83.5915,51178.0
2017-06-13 10:50:00,90.88,90.89,90.66,90.66,77156.0,83.6007,83.6099,83.3983,83.3983,77156.0
2017-06-13 11:00:00,90.66,90.74,90.58,90.72,75748.0,83.3983,83.4719,83.3247,83.4535,75748.0
2017-06-13 11:10:00,90.71,90.75,90.66,90.7,63371.0,83.4443,83.4811,83.3983,83.4351,63371.0
2017-06-13 11:20:00,90.69,90.75,90.68,90.71,66417.0,83.4259,83.4811,83.4167,83.4443,66417.0
2017-06-13 11:30:00,90.71,90.73,90.66,90.73,48516.0,83.4443,83.4627,83.3983,83.4627,48516.0
2017-06-13 11:40:00,90.73,90.83,90.72,90.78,79590.0,83.4627,83.5547,83.4535,83.5087,79590.0
2017-06-13 11:50:00,90.77,90.79,90.73,90.79,48402.0,83.4995,83.5179,83.4627,83.5179,48402.0
2017-06-13 12:00:00,90.79,90.81,90.73,90.77,27614.0,83.5179,83.5363,83.4627,83.4995,27614.0
2017-06-13 12:10:00,90.78,90.84,90.77,90.8,27015.0,83.5087,83.5639,83.4995,83.5271,27015.0
2017-06-13 12:20:00,90.8,90.83,90.77,90.8,50294.0,83.5271,83.5547,83.4995,83.5271,50294.0
2017-06-13 12:30:00,90.79,90.85,90.78,90.85,44574.0,83.5179,83.5731,83.5087,83.5731,44574.0
2017-06-13 12:40:00,90.86,90.9,90.85,90.89,47469.0,83.5823,83.6191,83.5731,83.6099,47469.0
2017-06-13 12:50:00,90.89,90.89,90.85,90.86,45530.0,83.6099,83.6099,83.5731,83.5823,45530.0
2017-06-13 13:00:00,90.85,90.86,90.79,90.79,28940.0,83.5731,83.5823,83.5179,83.5179,28940.0
2017-06-13 13:10:00,90.79,90.85,90.78,90.81,54483.0,83.5179,83.5731,83.5087,83.5363,54483.0
2017-06-13 13:20:00,90.8,90.84,90.76,90.79,129517.0,83.5271,83.5639,83.4903,83.5179,129517.0
2017-06-13 13:30:00,90.79,90.81,90.77,90.8,35592.0,83.5179,83.5363,83.4995,83.5271,35592.0
2017-06-13 13:40:00,90.79,90.79,90.73,90.76,38204.0,83.5179,83.5179,83.4627,83.4903,38204.0
2017-06-13 13:50:00,90.75,90.81,90.75,90.8,41602.0,83.4811,83.5363,83.4811,83.5271,41602.0
2017-06-13 14:00:00,90.79,90.84,90.77,90.82,41465.0,83.5179,83.5639,83.4995,83.5455,41465.0
2017-06-13 14:10:00,90.82,90.83,90.77,90.78,36490.0,83.5455,83.5547,83.4995,83.5087,36490.0
2017-06-13 14:20:00,90.78,90.79,90.73,90.76,89639.0,83.5087,83.5179,83.4627,83.4903,89639.0
2017-06-13 14:30:00,90.76,90.81,90.73,90.8,152624.0,83.4903,83.5363,83.4627,83.5271,152624.0
2017-06-13 14:40:00,90.8,90.81,90.75,90.76,55530.0,83.5271,83.5363,83.4811,83.4903,55530.0
2017-06-13 14:50:00,90.76,90.79,90.72,90.76,48438.0,83.4903,83.5179,83.4535,83.4903,48438.0
2017-06-13 15:00:00,90.76,90.8,90.75,90.79,51674.0,83.4903,83.5271,83.4811,83.5179,51674.0
2017-06-13 15:10:00,90.79,90.88,90.77,90.86,256790.0,83.5179,83.6007,83.4995,83.5823,256790.0
2017-06-13 15:20:00,90.87,90.95,90.87,90.95,132728.0,83.5915,83.6651,83.5915,83.6651,132728.0
2017-06-13 15:30:00,90.95,91.01,90.9,90.96,112522.0,83.6651,83.7203,83.6191,83.6743,112522.0
2017-06-13 15:40:00,90.96,90.98,90.89,90.93,178179.0,83.6743,83.6927,83.6099,83.6467,178179.0
2017-06-13 15:50:00,90.92,90.93,90.79,90.88,475863.0,83.6375,83.6467,83.5179,83.6007,475863.0
2017-06-14 09:30:00,91.21,91.35,90.79,90.79,116215.0,83.9042,84.033,83.5179,83.5179,116215.0
2017-06-14 09:40:00,90.79,90.92,90.76,90.91,85662.0,83.5179,83.6375,83.4903,83.6283,85662.0
2017-06-14 09:50:00,90.9,90.94,90.82,90.87,64634.0,83.6191,83.6559,83.5455,83.5915,64634.0
2017-06-14 10:00:00,90.88,90.94,90.84,90.88,152132.0,83.6007,83.6559,83.5639,83.6007,152132.0
2017-06-14 10:10:00,90.88,90.92,90.79,90.9,186212.0,83.6007,83.6375,83.5179,83.6191,186212.0
2017-06-14 10:20:00,90.9,90.92,90.84,90.86,67174.0,83.6191,83.6375,83.5639,83.5823,67174.0
2017-06-14 10:30:00,90.88,90.94,90.84,90.94,80999.0,83.6007,83.6559,83.5639,83.6559,80999.0
2017-06-14 10:40:00,90.94,90.94,90.85,90.91,84609.0,83.6559,83.6559,83.5731,83.6283,84609.0
2017-06-14 10:50:00,90.91,90.96,90.81,90.87,85534.0,83.6283,83.6743,83.5363,83.5915,85534.0
2017-06-14 11:00:00,90.88,90.89,90.85,90.86,90682.0,83.6007,83.6099,83.5731,83.5823,90682.0
2017-06-14 11:10:00,90.85,90.9,90.82,90.88,78864.0,83.5731,83.6191,83.5455,83.6007,78864.0
2017-06-14 11:20:00,90.88,90.94,90.87,90.89,68534.0,83.6007,83.6559,83.5915,83.6099,68534.0
2017-06-14 11:30:00,90.89,90.91,90.84,90.88,77004.0,83.6099,83.6283,83.5639,83.6007,77004.0
2017-06-14 11:40:00,90.89,90.96,90.88,90.96,44834.0,83.6099,83.6743,83.6007,83.6743,44834.0
2017-06-14 11:50:00,90.95,90.98,90.94,90.97,21136.0,83.6651,83.6927,83.6559,83.6835,21136.0
2017-06-14 12:00:00,90.96,91.02,90.96,90.97,52266.0,83.6743,83.7295,83.6743,83.6835,52266.0
2017-06-14 12:10:00,90.98,90.98,90.91,90.93,24941.0,83.6927,83.6927,83.6283,83.6467,24941.0
2017-06-14 12:20:00,90.94,90.97,90.9,90.96,25324.0,83.6559,83.6835,83.6191,83.6743,25324.0
2017-06-14 12:30:00,90.95,90.96,90.91,90.93,13024.0,83.6651,83.6743,83.6283,83.6467,13024.0
2017-06-14 12:40:00,90.93,90.96,90.92,90.95,63552.0,83.6467,83.6743,83.6375,83.6651,63552.0
2017-06-14 12:50:00,90.94,90.95,90.88,90.9,130372.0,83.6559,83.6651,83.6007,83.6191,130372.0
2017-06-14 13:00:00,90.89,90.98,90.87,90.95,39625.0,83.6099,83.6927,83.5915,83.6651,39625.0
2017-06-14 13:10:00,90.95,90.97,90.92,90.93,37716.0,83.6651,83.6835,83.6375,83.6467,37716.0
2017-06-14 13:20:00,90.93,90.95,90.9,90.91,163133.0,83.6467,83.6651,83.6191,83.6283,163133.0
2017-06-14 13:30:00,90.92,90.95,90.88,90.95,72499.0,83.6375,83.6651,83.6007,83.6651,72499.0
2017-06-14 13:40:00,90.94,90.96,90.92,90.95,45704.0,83.6559,83.6743,83.6375,83.6651,45704.0
2017-06-14 13:50:00,90.96,90.99,90.91,90.95,71486.0,83.6743,83.7019,83.6283,83.6651,71486.0
2017-06-14 14:00:00,90.95,91.14,90.85,91.04,104262.0,83.6651,83.8399,83.5731,83.7479,104262.0
2017-06-14 14:10:00,91.04,91.09,90.88,90.89,138896.0,83.7479,83.7939,83.6007,83.6099,138896.0
2017-06-14 14:20:00,90.88,90.98,90.87,90.98,89320.0,83.6007,83.6927,83.5915,83.6927,89320.0
2017-06-14 14:30:00,90.97,91.01,90.83,90.9,155393.0,83.6835,83.7203,83.5547,83.6191,155393.0
2017-06-14 14:40:00,90.9,90.92,90.53,90.65,554600.0,83.6191,83.6375,83.2787,83.3891,554600.0
2017-06-14 14:50:00,90.65,90.73,90.62,90.63,135588.0,83.3891,83.4627,83.3615,83.3707,135588.0
2017-06-14 15:00:00,90.63,90.65,90.53,90.53,100468.0,83.3707,83.3891,83.2787,83.2787,100468.0
2017-06-14 15:10:00,90.53,90.53,90.36,90.5,257129.0,83.2787,83.2787,83.1223,83.2511,257129.0
2017-06-14 15:20:00,90.49,90.64,90.46,90.62,75065.0,83.2419,83.3799,83.2143,83.3615,75065.0
2017-06-14 15:30:00,90.62,90.74,90.54,90.74,178988.0,83.3615,83.4719,83.2879,83.4719,178988.0
2017-06-14 15:40:00,90.74,90.84,90.71,90.84,155073.0,83.4719,83.5639,83.4443,83.5639,155073.0
2017-06-14 15:50:00,90.85,90.87,90.73,90.82,422769.0,83.5731,83.5915,83.4627,83.5455,422769.0
2017-06-15 09:30:00,90.16,90.28,90.03,90.25,256732.0,82.9383,83.0487,82.8188,83.0211,256732.0
2017-06-15 09:40:00,90.25,90.27,89.92,89.96,149682.0,83.0211,83.0395,82.7176,82.7544,149682.0
2017-06-15 09:50:00,89.94,90.03,89.91,90.01,105634.0,82.736,82.8188,82.7084,82.8004,105634.0
2017-06-15 10:00:00,90.02,90.13,89.95,89.98,86066.0,82.8096,82.9108,82.7452,82.7728,86066.0
2017-06-15 10:10:00,89.98,90.02,89.94,89.98,105530.0,82.7728,82.8096,82.736,82.7728,105530.0
2017-06-15 10:20:00,89.98,89.98,89.82,89.87,70970.0,82.7728,82.7728,82.6256,82.6716,70970.0
2017-06-15 10:30:00,89.87,89.93,89.83,89.9,78735.0,82.6716,82.7268,82.6348,82.6992,78735.0
2017-06-15 10:40:00,89.91,89.92,89.79,89.82,102817.0,82.7084,82.7176,82.598,82.6256,102817.0
2017-06-15 10:50:00,89.83,89.93,89.71,89.93,170969.0,82.6348,82.7268,82.5244,82.7268,170969.0
2017-06-15 11:00:00,89.92,89.97,89.9,89.9,65776.0,82.7176,82.7636,82.6992,82.6992,65776.0
2017-06-15 11:10:00,89.89,90.0,89.88,89.97,98633.0,82.69,82.7912,82.6808,82.7636,98633.0
2017-06-15 11:20:00,89.96,90.13,89.95,90.13,94005.0,82.7544,82.9108,82.7452,82.9108,94005.0
2017-06-15 11:30:00,90.13,90.19,90.09,90.15,60591.0,82.9108,82.9659,82.874,82.9291,60591.0
2017-06-15 11:40:00,90.14,90.16,90.08,90.1,42399.0,82.9199,82.9383,82.8648,82.8832,42399.0
2017-06-15 11:50:00,90.1,90.11,90.03,90.03,38433.0,82.8832,82.8924,82.8188,82.8188,38433.0
2017-06-15 12:00:00,90.04,90.06,90.0,90.04,50117.0,82.828,82.8464,82.7912,82.828,50117.0
2017-06-15 12:10:00,90.05,90.09,90.01,90.05,33916.0,82.8372,82.874,82.8004,82.8372,33916.0
2017-06-15 12:20:00,90.05,90.06,90.0,90.01,32563.0,82.8372,82.8464,82.7912,82.8004,32563.0
2017-06-15 12:30:00,90.01,90.02,89.97,89.99,32382.0,82.8004,82.8096,82.7636,82.782,32382.0
2017-06-15 12:40:00,89.99,90.07,89.98,90.04,47756.0,82.782,82.8556,82.7728,82.828,47756.0
2017-06-15 12:50:00,90.04,90.12,90.03,90.11,42211.0,82.828,82.9016,82.8188,82.8924,42211.0
2017-06-15 13:00:00,90.11,90.16,90.1,90.13,31228.0,82.8924,82.9383,82.8832,82.9108,31228.0
2017-06-15 13:10:00,90.14,90.23,90.13,90.16,45916.0,82.9199,83.0027,82.9108,82.9383,45916.0
2017-06-15 13:20:00,90.16,90.19,90.12,90.14,57387.0,82.9383,82.9659,82.9016,82.9199,57387.0
2017-06-15 13:30:00,90.13,90.21,90.13,90.19,29498.0,82.9108,82.9843,82.9108,82.9659,29498.0
2017-06-15 13:40:00,90.2,90.22,90.13,90.15,32252.0,82.9751,82.9935,82.9108,82.9291,32252.0
2017-06-15 13:50:00,90.15,90.23,90.14,90.22,25357.0,82.9291,83.0027,82.9199,82.9935,25357.0
2017-06-15 14:00:00,90.21,90.24,90.18,90.24,51882.0,82.9843,83.0119,82.9567,83.0119,51882.0
2017-06-15 14:10:00,90.25,90.28,90.22,90.26,32647.0,83.0211,83.0487,82.9935,83.0303,32647.0
2017-06-15 14:20:00,90.26,90.39,90.25,90.33,71511.0,83.0303,83.1499,83.0211,83.0947,71511.0
2017-06-15 14:30:00,90.33,90.36,90.3,90.3,30878.0,83.0947,83.1223,83.0671,83.0671,30878.0
2017-06-15 14:40:00,90.3,90.42,90.3,90.4,65054.0,83.0671,83.1775,83.0671,83.1591,65054.0
2017-06-15 14:50:00,90.41,90.43,90.38,90.43,34301.0,83.1683,83.1867,83.1407,83.1867,34301.0
2017-06-15 15:00:00,90.42,90.51,90.42,90.5,56518.0,83.1775,83.2603,83.1775,83.2511,56518.0
2017-06-15 15:10:00,90.5,90.52,90.46,90.5,52233.0,83.2511,83.2695,83.2143,83.2511,52233.0
2017-06-15 15:20:00,90.5,90.52,90.48,90.48,101778.0,83.2511,83.2695,83.2327,83.2327,101778.0
2017-06-15 15:30:00,90.47,90.5,90.36,90.36,141969.0,83.2235,83.2511,83.1223,83.1223,141969.0
2017-06-15 15:40:00,90.36,90.4,90.34,90.38,141643.0,83.1223,83.1591,83.1039,83.1407,141643.0
2017-06-15 15:50:00,90.38,90.44,90.34,90.43,552744.0,83.1407,83.1959,83.1039,83.1867,552744.0
2017-06-16 09:30:00,90.5,90.5,89.87,89.98,256054.0,83.5047,83.5047,82.9234,83.0249,256054.0
2017-06-16 09:40:00,90.0,90.04,89.79,89.93,355243.0,83.0434,83.0803,82.8496,82.9788,355243.0
2017-06-16 09:50:00,89.92,89.97,89.85,89.96,188350.0,82.9696,83.0157,82.905,83.0065,188350.0
2017-06-16 10:00:00,89.95,89.96,89.81,89.93,173978.0,82.9972,83.0065,82.8681,82.9788,173978.0
2017-06-16 10:10:00,89.95,89.97,89.85,89.92,117764.0,82.9972,83.0157,82.905,82.9696,117764.0
2017-06-16 10:20:00,89.92,89.93,89.73,89.75,65880.0,82.9696,82.9788,82.7942,82.8127,65880.0
2017-06-16 10:30:00,89.75,89.84,89.71,89.82,54330.0,82.8127,82.8957,82.7758,82.8773,54330.0
2017-06-16 10:40:00,89.82,89.88,89.79,89.79,48124.0,82.8773,82.9326,82.8496,82.8496,48124.0
2017-06-16 10:50:00,89.79,89.81,89.66,89.75,77588.0,82.8496,82.8681,82.7297,82.8127,77588.0
2017-06-16 11:00:00,89.74,89.76,89.69,89.71,58635.0,82.8035,82.8219,82.7573,82.7758,58635.0
2017-06-16 11:10:00,89.7,89.8,89.64,89.8,76465.0,82.7666,82.8588,82.7112,82.8588,76465.0
2017-06-16 11:20:00,89.8,89.86,89.77,89.83,50249.0,82.8588,82.9142,82.8311,82.8865,50249.0
2017-06-16 11:30:00,89.84,89.93,89.81,89.92,242286.0,82.8957,82.9788,82.8681,82.9696,242286.0
2017-06-16 11:40:00,89.91,89.94,89.86,89.87,56513.0,82.9603,82.988,82.9142,82.9234,56513.0
2017-06-16 11:50:00,89.87,89.9,89.83,89.88,43522.0,82.9234,82.9511,82.8865,82.9326,43522.0
2017-06-16 12:00:00,89.89,89.97,89.89,89.95,87126.0,82.9419,83.0157,82.9419,82.9972,87126.0
2017-06-16 12:10:00,89.95,89.97,89.92,89.97,145069.0,82.9972,83.0157,82.9696,83.0157,145069.0
2017-06-16 12:20:00,89.97,90.01,89.94,90.01,65686.0,83.0157,83.0526,82.988,83.0526,65686.0
2017-06-16 12:30:00,90.01,90.06,89.98,90.04,96506.0,83.0526,83.0987,83.0249,83.0803,96506.0
2017-06-16 12:40:00,90.03,90.03,89.95,89.97,80910.0,83.0711,83.0711,82.9972,83.0157,80910.0
2017-06-16 12:50:00,89.97,90.02,89.94,89.95,55800.0,83.0157,83.0618,82.988,82.9972,55800.0
2017-06-16 13:00:00,89.95,90.02,89.94,90.02,56634.0,82.9972,83.0618,82.988,83.0618,56634.0
2017-06-16 13:10:00,90.02,90.02,89.88,89.9,94117.0,83.0618,83.0618,82.9326,82.9511,94117.0
2017-06-16 13:20:00,89.91,89.97,89.9,89.97,169264.0,82.9603,83.0157,82.9511,83.0157,169264.0
2017-06-16 13:30:00,89.96,90.0,89.91,89.99,55720.0,83.0065,83.0434,82.9603,83.0341,55720.0
2017-06-16 13:40:00,89.98,90.0,89.95,89.98,53769.0,83.0249,83.0434,82.9972,83.0249,53769.0
2017-06-16 13:50:00,89.98,90.01,89.96,90.01,61739.0,83.0249,83.0526,83.0065,83.0526,61739.0
2017-06-16 14:00:00,90.0,90.03,89.99,90.03,92310.0,83.0434,83.0711,83.0341,83.0711,92310.0
2017-06-16 14:10:00,90.03,90.07,90.02,90.04,63742.0,83.0711,83.108,83.0618,83.0803,63742.0
2017-06-16 14:20:00,90.03,90.12,90.03,90.07,60859.0,83.0711,83.1541,83.0711,83.108,60859.0
2017-06-16 14:30:00,90.07,90.12,90.05,90.06,102240.0,83.108,83.1541,83.0895,83.0987,102240.0
2017-06-16 14:40:00,90.07,90.11,90.06,90.1,70599.0,83.108,83.1449,83.0987,83.1356,70599.0
2017-06-16 14:50:00,90.1,90.19,90.08,90.08,120140.0,83.1356,83.2187,83.1172,83.1172,120140.0
2017-06-16 15:00:00,90.09,90.11,90.05,90.05,112083.0,83.1264,83.1449,83.0895,83.0895,112083.0
2017-06-16 15:10:00,90.06,90.09,89.98,90.04,183820.0,83.0987,83.1264,83.0249,83.0803,183820.0
2017-06-16 15:20:00,90.04,90.06,89.97,89.98,145491.0,83.0803,83.0987,83.0157,83.0249,145491.0
2017-06-16 15:30:00,89.98,90.01,89.93,89.98,378852.0,83.0249,83.0526,82.9788,83.0249,378852.0
2017-06-16 15:40:00,89.98,90.07,89.96,90.01,479034.0,83.0249,83.108,83.0065,83.0526,479034.0
2017-06-16 15:50:00,90.02,90.14,90.02,90.12,1073157.0,83.0618,83.1725,83.0618,83.1541,1073157.0
2017-06-19 09:30:00,90.53,90.65,90.3,90.47,200006.0,83.5324,83.6431,83.3202,83.477,200006.0
2017-06-19 09:40:00,90.46,90.46,90.35,90.44,147212.0,83.4678,83.4678,83.3663,83.4494,147212.0
2017-06-19 09:50:00,90.45,90.47,90.31,90.41,92751.0,83.4586,83.477,83.3294,83.4217,92751.0
2017-06-19 10:00:00,90.4,90.62,90.38,90.6,303057.0,83.4125,83.6154,83.394,83.597,303057.0
2017-06-19 10:10:00,90.61,90.66,90.57,90.57,102364.0,83.6062,83.6524,83.5693,83.5693,102364.0
2017-06-19 10:20:00,90.58,90.72,90.56,90.69,76941.0,83.5785,83.7077,83.5601,83.68,76941.0
2017-06-19 10:30:00,90.69,90.81,90.66,90.72,104858.0,83.68,83.7908,83.6524,83.7077,104858.0
2017-06-19 10:40:00,90.72,90.76,90.69,90.75,48986.0,83.7077,83.7446,83.68,83.7354,48986.0
2017-06-19 10:50:00,90.76,90.79,90.72,90.75,111718.0,83.7446,83.7723,83.7077,83.7354,111718.0
2017-06-19 11:00:00,90.74,90.77,90.72,90.76,48140.0,83.7262,83.7539,83.7077,83.7446,48140.0
2017-06-19 11:10:00,90.75,90.78,90.71,90.72,27168.0,83.7354,83.7631,83.6985,83.7077,27168.0
2017-06-19 11:20:00,90.72,90.74,90.63,90.67,64695.0,83.7077,83.7262,83.6247,83.6616,64695.0
2017-06-19 11:30:00,90.67,90.69,90.64,90.68,28543.0,83.6616,83.68,83.6339,83.6708,28543.0
2017-06-19 11:40:00,90.67,90.74,90.66,90.71,36729.0,83.6616,83.7262,83.6524,83.6985,36729.0
2017-06-19 11:50:00,90.71,90.71,90.66,90.68,30807.0,83.6985,83.6985,83.6524,83.6708,30807.0
2017-06-19 12:00:00,90.69,90.71,90.65,90.67,41482.0,83.68,83.6985,83.6431,83.6616,41482.0
2017-06-19 12:10:00,90.67,90.74,90.66,90.73,56584.0,83.6616,83.7262,83.6524,83.7169,56584.0
2017-06-19 12:20:00,90.73,90.76,90.72,90.76,63242.0,83.7169,83.7446,83.7077,83.7446,63242.0
2017-06-19 12:30:00,90.76,90.76,90.68,90.76,24429.0,83.7446,83.7446,83.6708,83.7446,24429.0
2017-06-19 12:40:00,90.75,90.85,90.75,90.84,16763.0,83.7354,83.8277,83.7354,83.8184,16763.0
2017-06-19 12:50:00,90.85,90.86,90.82,90.83,23060.0,83.8277,83.8369,83.8,83.8092,23060.0
2017-06-19 13:00:00,90.84,90.86,90.83,90.86,19683.0,83.8184,83.8369,83.8092,83.8369,19683.0
2017-06-19 13:10:00,90.86,90.88,90.82,90.82,51244.0,83.8369,83.8554,83.8,83.8,51244.0
2017-06-19 13:20:00,90.83,90.89,90.82,90.88,26493.0,83.8092,83.8646,83.8,83.8554,26493.0
2017-06-19 13:30:00,90.88,90.98,90.87,90.92,29934.0,83.8554,83.9476,83.8461,83.8923,29934.0
2017-06-19 13:40:00,90.91,90.92,90.85,90.85,29323.0,83.883,83.8923,83.8277,83.8277,29323.0
2017-06-19 13:50:00,90.85,90.88,90.83,90.84,33467.0,83.8277,83.8554,83.8092,83.8184,33467.0
2017-06-19 14:00:00,90.83,90.86,90.78,90.8,28960.0,83.8092,83.8369,83.7631,83.7815,28960.0
2017-06-19 14:10:00,90.81,90.84,90.78,90.8,28908.0,83.7908,83.8184,83.7631,83.7815,28908.0
2017-06-19 14:20:00,90.79,90.81,90.74,90.77,33091.0,83.7723,83.7908,83.7262,83.7539,33091.0
2017-06-19 14:30:00,90.77,90.78,90.74,90.77,51693.0,83.7539,83.7631,83.7262,83.7539,51693.0
2017-06-19 14:40:00,90.77,90.8,90.74,90.74,39393.0,83.7539,83.7815,83.7262,83.7262,39393.0
2017-06-19 14:50:00,90.74,90.74,90.68,90.7,36527.0,83.7262,83.7262,83.6708,83.6893,36527.0
2017-06-19 15:00:00,90.7,90.72,90.7,90.72,39421.0,83.6893,83.7077,83.6893,83.7077,39421.0
2017-06-19 15:10:00,90.71,90.76,90.7,90.76,54409.0,83.6985,83.7446,83.6893,83.7446,54409.0
2017-06-19 15:20:00,90.76,90.76,90.71,90.76,64599.0,83.7446,83.7446,83.6985,83.7446,64599.0
2017-06-19 15:30:00,90.76,90.81,90.74,90.8,98001.0,83.7446,83.7908,83.7262,83.7815,98001.0
2017-06-19 15:40:00,90.8,90.88,90.79,90.85,91722.0,83.7815,83.8554,83.7723,83.8277,91722.0
2017-06-19 15:50:00,90.86,90.9,90.81,90.83,338076.0,83.8369,83.8738,83.7908,83.8092,338076.0
2017-06-20 09:30:00,90.68,90.7,90.41,90.49,153107.0,83.6708,83.6893,83.4217,83.4955,153107.0
2017-06-20 09:40:00,90.48,90.54,90.35,90.42,112981.0,83.4863,83.5416,83.3663,83.4309,112981.0
2017-06-20 09:50:00,90.42,90.47,90.36,90.37,201859.0,83.4309,83.477,83.3755,83.3848,201859.0
2017-06-20 10:00:00,90.35,90.42,90.3,90.39,71820.0,83.3663,83.4309,83.3202,83.4032,71820.0
2017-06-20 10:10:00,90.4,90.45,90.34,90.44,62521.0,83.4125,83.4586,83.3571,83.4494,62521.0
2017-06-20 10:20:00,90.44,90.44,90.26,90.28,32989.0,83.4494,83.4494,83.2833,83.3017,32989.0
2017-06-20 10:30:00,90.27,90.33,90.27,90.32,35956.0,83.2925,83.3479,83.2925,83.3386,35956.0
2017-06-20 10:40:00,90.33,90.37,90.31,90.36,63094.0,83.3479,83.3848,83.3294,83.3755,63094.0
2017-06-20 10:50:00,90.36,90.38,90.3,90.33,34148.0,83.3755,83.394,83.3202,83.3479,34148.0
2017-06-20 11:00:00,90.34,90.36,90.31,90.35,64317.0,83.3571,83.3755,83.3294,83.3663,64317.0
2017-06-20 11:10:00,90.34,90.35,90.26,90.28,39427.0,83.3571,83.3663,83.2833,83.3017,39427.0
2017-06-20 11:20:00,90.28,90.3,90.11,90.12,70994.0,83.3017,83.3202,83.1449,83.1541,70994.0
2017-06-20 11:30:00,90.12,90.13,90.06,90.07,72333.0,83.1541,83.1633,83.0987,83.108,72333.0
2017-06-20 11:40:00,90.06,90.11,90.04,90.1,69505.0,83.0987,83.1449,83.0803,83.1356,69505.0
2017-06-20 11:50:00,90.1,90.12,90.08,90.08,24761.0,83.1356,83.1541,83.1172,83.1172,24761.0
2017-06-20 12:00:00,90.07,90.09,90.05,90.07,40553.0,83.108,83.1264,83.0895,83.108,40553.0
2017-06-20 12:10:00,90.06,90.07,89.95,89.97,69509.0,83.0987,83.108,82.9972,83.0157,69509.0
2017-06-20 12:20:00,89.97,89.98,89.81,89.84,67098.0,83.0157,83.0249,82.8681,82.8957,67098.0
2017-06-20 12:30:00,89.85,89.93,89.85,89.9,50740.0,82.905,82.9788,82.905,82.9511,50740.0
2017-06-20 12:40:00,89.9,89.96,89.9,89.91,35256.0,82.9511,83.0065,82.9511,82.9603,35256.0
2017-06-20 12:50:00,89.91,89.98,89.89,89.97,55034.0,82.9603,83.0249,82.9419,83.0157,55034.0
2017-06-20 13:00:00,89.98,90.04,89.98,90.03,42327.0,83.0249,83.0803,83.0249,83.0711,42327.0
2017-06-20 13:10:00,90.03,90.03,89.95,89.96,41983.0,83.0711,83.0711,82.9972,83.0065,41983.0
2017-06-20 13:20:00,89.96,90.03,89.95,89.97,46376.0,83.0065,83.0711,82.9972,83.0157,46376.0
2017-06-20 13:30:00,89.97,89.99,89.94,89.98,38378.0,83.0157,83.0341,82.988,83.0249,38378.0
2017-06-20 13:40:00,89.98,89.98,89.95,89.96,25400.0,83.0249,83.0249,82.9972,83.0065,25400.0
2017-06-20 13:50:00,89.95,89.97,89.92,89.92,27108.0,82.9972,83.0157,82.9696,82.9696,27108.0
2017-06-20 14:00:00,89.93,89.96,89.92,89.94,36815.0,82.9788,83.0065,82.9696,82.988,36815.0
2017-06-20 14:10:00,89.93,89.93,89.82,89.84,79288.0,82.9788,82.9788,82.8773,82.8957,79288.0
2017-06-20 14:20:00,89.84,89.86,89.77,89.79,42532.0,82.8957,82.9142,82.8311,82.8496,42532.0
2017-06-20 14:30:00,89.78,89.83,89.77,89.8,44205.0,82.8404,82.8865,82.8311,82.8588,44205.0
2017-06-20 14:40:00,89.81,89.81,89.77,89.77,116335.0,82.8681,82.8681,82.8311,82.8311,116335.0
2017-06-20 14:50:00,89.77,89.86,89.76,89.86,47869.0,82.8311,82.9142,82.8219,82.9142,47869.0
2017-06-20 15:00:00,89.87,89.89,89.85,89.85,53560.0,82.9234,82.9419,82.905,82.905,53560.0
2017-06-20 15:10:00,89.86,89.94,89.84,89.89,49154.0,82.9142,82.988,82.8957,82.9419,49154.0
2017-06-20 15:20:00,89.89,89.91,89.84,89.89,74596.0,82.9419,82.9603,82.8957,82.9419,74596.0
2017-06-20 15:30:00,89.89,89.89,89.75,89.82,140738.0,82.9419,82.9419,82.8127,82.8773,140738.0
2017-06-20 15:40:00,89.81,89.82,89.68,89.68,166748.0,82.8681,82.8773,82.7481,82.7481,166748.0
2017-06-20 15:50:00,89.69,89.74,89.69,89.71,388433.0,82.7573,82.8035,82.7573,82.7758,388433.0
2017-06-21 09:30:00,89.93,89.98,89.73,89.83,204833.0,82.9788,83.0249,82.7942,82.8865,204833.0
2017-06-21 09:40:00,89.82,89.98,89.82,89.91,178638.0,82.8773,83.0249,82.8773,82.9603,178638.0
2017-06-21 09:50:00,89.92,89.98,89.84,89.87,91281.0,82.9696,83.0249,82.8957,82.9234,91281.0
2017-06-21 10:00:00,89.88,89.93,89.82,89.89,85980.0,82.9326,82.9788,82.8773,82.9419,85980.0
2017-06-21 10:10:00,89.89,89.89,89.73,89.75,71012.0,82.9419,82.9419,82.7942,82.8127,71012.0
2017-06-21 10:20:00,89.75,89.79,89.73,89.77,37032.0,82.8127,82.8496,82.7942,82.8311,37032.0
2017-06-21 10:30:00,89.77,89.86,89.77,89.86,55950.0,82.8311,82.9142,82.8311,82.9142,55950.0
2017-06-21 10:40:00,89.87,89.98,89.86,89.87,59852.0,82.9234,83.0249,82.9142,82.9234,59852.0
2017-06-21 10:50:00,89.88,89.89,89.77,89.77,162170.0,82.9326,82.9419,82.8311,82.8311,162170.0
2017-06-21 11:00:00,89.77,89.78,89.63,89.67,54839.0,82.8311,82.8404,82.702,82.7389,54839.0
2017-06-21 11:10:00,89.67,89.7,89.58,89.61,117410.0,82.7389,82.7666,82.6558,82.6835,117410.0
2017-06-21 11:20:00,89.62,89.69,89.62,89.69,48392.0,82.6927,82.7573,82.6927,82.7573,48392.0
2017-06-21 11:30:00,89.69,89.72,89.67,89.69,20308.0,82.7573,82.785,82.7389,82.7573,20308.0
2017-06-21 11:40:00,89.69,89.76,89.68,89.7,68708.0,82.7573,82.8219,82.7481,82.7666,68708.0
2017-06-21 11:50:00,89.7,89.75,89.68,89.75,23541.0,82.7666,82.8127,82.7481,82.8127,23541.0
2017-06-21 12:00:00,89.74,89.75,89.66,89.71,48693.0,82.8035,82.8127,82.7297,82.7758,48693.0
2017-06-21 12:10:00,89.71,89.72,89.61,89.62,18867.0,82.7758,82.785,82.6835,82.6927,18867.0
2017-06-21 12:20:00,89.62,89.68,89.62,89.66,29549.0,82.6927,82.7481,82.6927,82.7297,29549.0
2017-06-21 12:30:00,89.67,89.75,89.67,89.7,22142.0,82.7389,82.8127,82.7389,82.7666,22142.0
2017-06-21 12:40:00,89.69,89.69,89.6,89.62,45688.0,82.7573,82.7573,82.6743,82.6927,45688.0
2017-06-21 12:50:00,89.61,89.68,89.57,89.64,39427.0,82.6835,82.7481,82.6466,82.7112,39427.0
2017-06-21 13:00:00,89.63,89.73,89.57,89.65,104197.0,82.702,82.7942,82.6466,82.7204,104197.0
2017-06-21 13:10:00,89.66,89.72,89.62,89.68,36695.0,82.7297,82.785,82.6927,82.7481,36695.0
2017-06-21 13:20:00,89.69,89.71,89.62,89.63,57669.0,82.7573,82.7758,82.6927,82.702,57669.0
2017-06-21 13:30:00,89.64,89.67,89.6,89.63,52540.0,82.7112,82.7389,82.6743,82.702,52540.0
2017-06-21 13:40:00,89.64,89.65,89.59,89.6,51639.0,82.7112,82.7204,82.6651,82.6743,51639.0
2017-06-21 13:50:00,89.61,89.62,89.52,89.56,61926.0,82.6835,82.6927,82.6005,82.6374,61926.0
2017-06-21 14:00:00,89.55,89.62,89.54,89.61,23891.0,82.6282,82.6927,82.6189,82.6835,23891.0
2017-06-21 14:10:00,89.61,89.74,89.61,89.71,41851.0,82.6835,82.8035,82.6835,82.7758,41851.0
2017-06-21 14:20:00,89.72,89.72,89.66,89.68,39652.0,82.785,82.785,82.7297,82.7481,39652.0
2017-06-21 14:30:00,89.68,89.82,89.67,89.81,50151.0,82.7481,82.8773,82.7389,82.8681,50151.0
2017-06-21 14:40:00,89.81,89.85,89.79,89.82,83895.0,82.8681,82.905,82.8496,82.8773,83895.0
2017-06-21 14:50:00,89.81,89.83,89.77,89.77,55827.0,82.8681,82.8865,82.8311,82.8311,55827.0
2017-06-21 15:00:00,89.77,89.81,89.74,89.79,97369.0,82.8311,82.8681,82.8035,82.8496,97369.0
2017-06-21 15:10:00,89.8,89.82,89.76,89.79,87293.0,82.8588,82.8773,82.8219,82.8496,87293.0
2017-06-21 15:20:00,89.79,89.81,89.75,89.8,83816.0,82.8496,82.8681,82.8127,82.8588,83816.0
2017-06-21 15:30:00,89.8,89.8,89.7,89.71,102054.0,82.8588,82.8588,82.7666,82.7758,102054.0
2017-06-21 15:40:00,89.7,89.82,89.7,89.79,115467.0,82.7666,82.8773,82.7666,82.8496,115467.0
2017-06-21 15:50:00,89.79,89.86,89.76,89.83,296359.0,82.8496,82.9142,82.8219,82.8865,296359.0
2017-06-22 09:30:00,89.83,89.89,89.61,89.74,178375.0,82.8865,82.9419,82.6835,82.8035,178375.0
2017-06-22 09:40:00,89.75,89.81,89.73,89.79,125624.0,82.8127,82.8681,82.7942,82.8496,125624.0
2017-06-22 09:50:00,89.78,89.87,89.76,89.78,53808.0,82.8404,82.9234,82.8219,82.8404,53808.0
2017-06-22 10:00:00,89.78,89.78,89.67,89.71,65523.0,82.8404,82.8404,82.7389,82.7758,65523.0
2017-06-22 10:10:00,89.71,89.77,89.69,89.77,30414.0,82.7758,82.8311,82.7573,82.8311,30414.0
2017-06-22 10:20:00,89.77,89.77,89.67,89.72,25384.0,82.8311,82.8311,82.7389,82.785,25384.0
2017-06-22 10:30:00,89.72,89.72,89.63,89.69,56118.0,82.785,82.785,82.702,82.7573,56118.0
2017-06-22 10:40:00,89.7,89.85,89.7,89.81,50339.0,82.7666,82.905,82.7666,82.8681,50339.0
2017-06-22 10:50:00,89.81,89.88,89.81,89.84,67547.0,82.8681,82.9326,82.8681,82.8957,67547.0
2017-06-22 11:00:00,89.84,89.87,89.8,89.85,98141.0,82.8957,82.9234,82.8588,82.905,98141.0
2017-06-22 11:10:00,89.84,89.89,89.75,89.79,43012.0,82.8957,82.9419,82.8127,82.8496,43012.0
2017-06-22 11:20:00,89.78,89.84,89.77,89.84,37723.0,82.8404,82.8957,82.8311,82.8957,37723.0
2017-06-22 11:30:00,89.84,89.84,89.76,89.78,34813.0,82.8957,82.8957,82.8219,82.8404,34813.0
2017-06-22 11:40:00,89.79,89.79,89.72,89.78,25449.0,82.8496,82.8496,82.785,82.8404,25449.0
2017-06-22 11:50:00,89.78,89.86,89.77,89.85,15700.0,82.8404,82.9142,82.8311,82.905,15700.0
2017-06-22 12:00:00,89.86,89.87,89.79,89.79,34305.0,82.9142,82.9234,82.8496,82.8496,34305.0
2017-06-22 12:10:00,89.79,89.82,89.76,89.77,26652.0,82.8496,82.8773,82.8219,82.8311,26652.0
2017-06-22 12:20:00,89.77,89.82,89.76,89.8,19523.0,82.8311,82.8773,82.8219,82.8588,19523.0
2017-06-22 12:30:00,89.8,89.83,89.79,89.83,22508.0,82.8588,82.8865,82.8496,82.8865,22508.0
2017-06-22 12:40:00,89.83,89.88,89.82,89.87,31319.0,82.8865,82.9326,82.8773,82.9234,31319.0
2017-06-22 12:50:00,89.87,89.94,89.87,89.91,59765.0,82.9234,82.988,82.9234,82.9603,59765.0
2017-06-22 13:00:00,89.91,89.97,89.9,89.95,31621.0,82.9603,83.0157,82.9511,82.9972,31621.0
2017-06-22 13:10:00,89.95,89.95,89.88,89.9,54415.0,82.9972,82.9972,82.9326,82.9511,54415.0
2017-06-22 13:20:00,89.9,89.92,89.86,89.91,20335.0,82.9511,82.9696,82.9142,82.9603,20335.0
2017-06-22 13:30:00,89.91,89.93,89.89,89.89,17741.0,82.9603,82.9788,82.9419,82.9419,17741.0
2017-06-22 13:40:00,89.9,89.9,89.87,89.88,19995.0,82.9511,82.9511,82.9234,82.9326,19995.0
2017-06-22 13:50:00,89.87,89.88,89.85,89.85,58395.0,82.9234,82.9326,82.905,82.905,58395.0
2017-06-22 14:00:00,89.84,89.88,89.83,89.86,111411.0,82.8957,82.9326,82.8865,82.9142,111411.0
2017-06-22 14:10:00,89.86,89.88,89.84,89.84,88792.0,82.9142,82.9326,82.8957,82.8957,88792.0
2017-06-22 14:20:00,89.84,89.85,89.8,89.83,98818.0,82.8957,82.905,82.8588,82.8865,98818.0
2017-06-22 14:30:00,89.84,89.84,89.78,89.81,139013.0,82.8957,82.8957,82.8404,82.8681,139013.0
2017-06-22 14:40:00,89.81,89.84,89.79,89.84,45403.0,82.8681,82.8957,82.8496,82.8957,45403.0
2017-06-22 14:50:00,89.84,89.86,89.83,89.86,110906.0,82.8957,82.9142,82.8865,82.9142,110906.0
2017-06-22 15:00:00,89.86,89.89,89.83,89.88,43923.0,82.9142,82.9419,82.8865,82.9326,43923.0
2017-06-22 15:10:00,89.87,89.9,89.86,89.89,45511.0,82.9234,82.9511,82.9142,82.9419,45511.0
2017-06-22 15:20:00,89.89,89.91,89.83,89.84,51914.0,82.9419,82.9603,82.8865,82.8957,51914.0
2017-06-22 15:30:00,89.84,89.84,89.78,89.78,129736.0,82.8957,82.8957,82.8404,82.8404,129736.0
2017-06-22 15:40:00,89.78,89.8,89.7,89.7,205725.0,82.8404,82.8588,82.7666,82.7666,205725.0
2017-06-22 15:50:00,89.7,89.7,89.64,89.65,683708.0,82.7666,82.7666,82.7112,82.7204,683708.0
2017-06-23 09:30:00,89.63,89.63,89.23,89.29,146626.0,82.702,82.702,82.3329,82.3883,146626.0
2017-06-23 09:40:00,89.28,89.35,89.24,89.31,237490.0,82.379,82.4436,82.3421,82.4067,237490.0
2017-06-23 09:50:00,89.3,89.37,89.25,89.36,148049.0,82.3975,82.4621,82.3513,82.4528,148049.0
2017-06-23 10:00:00,89.35,89.41,89.34,89.39,94139.0,82.4436,82.499,82.4344,82.4805,94139.0
2017-06-23 10:10:00,89.39,89.42,89.37,89.41,67689.0,82.4805,82.5082,82.4621,82.499,67689.0
2017-06-23 10:20:00,89.41,89.45,89.36,89.4,45957.0,82.499,82.5359,82.4528,82.4897,45957.0
2017-06-23 10:30:00,89.4,89.49,89.38,89.48,77756.0,82.4897,82.5728,82.4713,82.5636,77756.0
2017-06-23 10:40:00,89.48,89.52,89.46,89.47,66545.0,82.5636,82.6005,82.5451,82.5543,66545.0
2017-06-23 10:50:00,89.47,89.51,89.43,89.48,55229.0,82.5543,82.5912,82.5174,82.5636,55229.0
2017-06-23 11:00:00,89.48,89.48,89.42,89.42,65422.0,82.5636,82.5636,82.5082,82.5082,65422.0
2017-06-23 11:10:00,89.43,89.45,89.39,89.45,25931.0,82.5174,82.5359,82.4805,82.5359,25931.0
2017-06-23 11:20:00,89.44,89.47,89.43,89.43,46669.0,82.5267,82.5543,82.5174,82.5174,46669.0
2017-06-23 11:30:00,89.43,89.43,89.37,89.39,60086.0,82.5174,82.5174,82.4621,82.4805,60086.0
2017-06-23 11:40:00,89.38,89.4,89.36,89.36,22662.0,82.4713,82.4897,82.4528,82.4528,22662.0
2017-06-23 11:50:00,89.37,89.42,89.36,89.39,33112.0,82.4621,82.5082,82.4528,82.4805,33112.0
2017-06-23 12:00:00,89.39,89.43,89.38,89.41,31737.0,82.4805,82.5174,82.4713,82.499,31737.0
2017-06-23 12:10:00,89.41,89.45,89.4,89.44,37346.0,82.499,82.5359,82.4897,82.5267,37346.0
2017-06-23 12:20:00,89.44,89.5,89.43,89.5,78767.0,82.5267,82.582,82.5174,82.582,78767.0
2017-06-23 12:30:00,89.49,89.51,89.48,89.5,58836.0,82.5728,82.5912,82.5636,82.582,58836.0
2017-06-23 12:40:00,89.5,89.56,89.49,89.53,33783.0,82.582,82.6374,82.5728,82.6097,33783.0
2017-06-23 12:50:00,89.54,89.55,89.45,89.46,30596.0,82.6189,82.6282,82.5359,82.5451,30596.0
2017-06-23 13:00:00,89.46,89.48,89.44,89.45,74016.0,82.5451,82.5636,82.5267,82.5359,74016.0
2017-06-23 13:10:00,89.45,89.47,89.44,89.46,109734.0,82.5359,82.5543,82.5267,82.5451,109734.0
2017-06-23 13:20:00,89.47,89.53,89.46,89.53,43009.0,82.5543,82.6097,82.5451,82.6097,43009.0
2017-06-23 13:30:00,89.52,89.53,89.47,89.5,58347.0,82.6005,82.6097,82.5543,82.582,58347.0
2017-06-23 13:40:00,89.49,89.5,89.46,89.49,43121.0,82.5728,82.582,82.5451,82.5728,43121.0
2017-06-23 13:50:00,89.49,89.53,89.48,89.48,125896.0,82.5728,82.6097,82.5636,82.5636,125896.0
2017-06-23 14:00:00,89.48,89.5,89.46,89.49,17890.0,82.5636,82.582,82.5451,82.5728,17890.0
2017-06-23 14:10:00,89.5,89.5,89.46,89.49,52470.0,82.582,82.582,82.5451,82.5728,52470.0
2017-06-23 14:20:00,89.49,89.49,89.44,89.45,17751.0,82.5728,82.5728,82.5267,82.5359,17751.0
2017-06-23 14:30:00,89.44,89.44,89.41,89.43,19071.0,82.5267,82.5267,82.499,82.5174,19071.0
2017-06-23 14:40:00,89.43,89.44,89.36,89.41,24993.0,82.5174,82.5267,82.4528,82.499,24993.0
2017-06-23 14:50:00,89.4,89.44,89.4,89.42,192594.0,82.4897,82.5267,82.4897,82.5082,192594.0
2017-06-23 15:00:00,89.42,89.42,89.3,89.34,43564.0,82.5082,82.5082,82.3975,82.4344,43564.0
2017-06-23 15:10:00,89.35,89.42,89.35,89.42,62695.0,82.4436,82.5082,82.4436,82.5082,62695.0
2017-06-23 15:20:00,89.42,89.42,89.34,89.34,54746.0,82.5082,82.5082,82.4344,82.4344,54746.0
2017-06-23 15:30:00,89.34,89.43,89.33,89.39,167232.0,82.4344,82.5174,82.4252,82.4805,167232.0
2017-06-23 15:40:00,89.39,89.52,89.39,89.49,203696.0,82.4805,82.6005,82.4805,82.5728,203696.0
2017-06-23 15:50:00,89.49,89.61,89.49,89.54,886841.0,82.5728,82.6835,82.5728,82.6189,886841.0
2017-06-26 09:30:00,89.96,90.02,89.81,89.98,183908.0,83.0065,83.0618,82.8681,83.0249,183908.0
2017-06-26 09:40:00,89.99,90.11,89.99,89.99,123355.0,83.0341,83.1449,83.0341,83.0341,123355.0
2017-06-26 09:50:00,89.99,90.05,89.98,90.03,184456.0,83.0341,83.0895,83.0249,83.0711,184456.0
2017-06-26 10:00:00,90.03,90.04,89.94,89.96,48830.0,83.0711,83.0803,82.988,83.0065,48830.0
2017-06-26 10:10:00,89.98,89.98,89.79,89.8,1086786.0,83.0249,83.0249,82.8496,82.8588,1086786.0
2017-06-26 10:20:00,89.8,89.93,89.79,89.87,119946.0,82.8588,82.9788,82.8496,82.9234,119946.0
2017-06-26 10:30:00,89.87,89.91,89.74,89.74,325024.0,82.9234,82.9603,82.8035,82.8035,325024.0
2017-06-26 10:40:00,89.74,89.81,89.66,89.76,96594.0,82.8035,82.8681,82.7297,82.8219,96594.0
2017-06-26 10:50:00,89.75,89.86,89.71,89.8,72930.0,82.8127,82.9142,82.7758,82.8588,72930.0
2017-06-26 11:00:00,89.81,89.82,89.61,89.67,137556.0,82.8681,82.8773,82.6835,82.7389,137556.0
2017-06-26 11:10:00,89.67,89.75,89.65,89.68,68286.0,82.7389,82.8127,82.7204,82.7481,68286.0
2017-06-26 11:20:00,89.68,89.7,89.61,89.7,46046.0,82.7481,82.7666,82.6835,82.7666,46046.0
2017-06-26 11:30:00,89.7,89.7,89.56,89.63,46124.0,82.7666,82.7666,82.6374,82.702,46124.0
2017-06-26 11:40:00,89.64,89.75,89.63,89.7,56376.0,82.7112,82.8127,82.702,82.7666,56376.0
2017-06-26 11:50:00,89.7,89.77,89.67,89.76,50306.0,82.7666,82.8311,82.7389,82.8219,50306.0
2017-06-26 12:00:00,89.75,89.78,89.73,89.76,40198.0,82.8127,82.8404,82.7942,82.8219,40198.0
2017-06-26 12:10:00,89.76,89.8,89.75,89.76,46328.0,82.8219,82.8588,82.8127,82.8219,46328.0
2017-06-26 12:20:00,89.76,89.81,89.73,89.76,37566.0,82.8219,82.8681,82.7942,82.8219,37566.0
2017-06-26 12:30:00,89.76,89.82,89.74,89.82,42505.0,82.8219,82.8773,82.8035,82.8773,42505.0
2017-06-26 12:40:00,89.83,89.86,89.82,89.83,49286.0,82.8865,82.9142,82.8773,82.8865,49286.0
2017-06-26 12:50:00,89.83,89.89,89.82,89.85,83742.0,82.8865,82.9419,82.8773,82.905,83742.0
2017-06-26 13:00:00,89.85,89.87,89.82,89.87,22786.0,82.905,82.9234,82.8773,82.9234,22786.0
2017-06-26 13:10:00,89.87,89.87,89.78,89.81,103814.0,82.9234,82.9234,82.8404,82.8681,103814.0
2017-06-26 13:20:00,89.83,89.86,89.81,89.85,40593.0,82.8865,82.9142,82.8681,82.905,40593.0
2017-06-26 13:30:00,89.85,89.87,89.83,89.87,32671.0,82.905,82.9234,82.8865,82.9234,32671.0
2017-06-26 13:40:00,89.87,89.89,89.85,89.86,32886.0,82.9234,82.9419,82.905,82.9142,32886.0
2017-06-26 13:50:00,89.86,89.93,89.85,89.93,36972.0,82.9142,82.9788,82.905,82.9788,36972.0
2017-06-26 14:00:00,89.92,89.94,89.89,89.89,28720.0,82.9696,82.988,82.9419,82.9419,28720.0
2017-06-26 14:10:00,89.89,89.91,89.83,89.87,30314.0,82.9419,82.9603,82.8865,82.9234,30314.0
2017-06-26 14:20:00,89.87,89.87,89.81,89.84,50760.0,82.9234,82.9234,82.8681,82.8957,50760.0
2017-06-26 14:30:00,89.84,89.91,89.81,89.9,25973.0,82.8957,82.9603,82.8681,82.9511,25973.0
2017-06-26 14:40:00,89.9,89.93,89.89,89.91,71225.0,82.9511,82.9788,82.9419,82.9603,71225.0
2017-06-26 14:50:00,89.92,89.94,89.87,89.93,41257.0,82.9696,82.988,82.9234,82.9788,41257.0
2017-06-26 15:00:00,89.94,89.94,89.85,89.93,67219.0,82.988,82.988,82.905,82.9788,67219.0
2017-06-26 15:10:00,89.92,89.96,89.9,89.93,72080.0,82.9696,83.0065,82.9511,82.9788,72080.0
2017-06-26 15:20:00,89.93,89.93,89.85,89.9,126565.0,82.9788,82.9788,82.905,82.9511,126565.0
2017-06-26 15:30:00,89.89,89.92,89.86,89.89,96720.0,82.9419,82.9696,82.9142,82.9419,96720.0
2017-06-26 15:40:00,89.88,89.89,89.8,89.86,120312.0,82.9326,82.9419,82.8588,82.9142,120312.0
2017-06-26 15:50:00,89.85,89.92,89.77,89.81,484449.0,82.905,82.9696,82.8311,82.8681,484449.0
2017-06-27 09:30:00,89.65,89.68,89.47,89.57,177130.0,82.7204,82.7481,82.5543,82.6466,177130.0
2017-06-27 09:40:00,89.56,89.79,89.54,89.78,172864.0,82.6374,82.8496,82.6189,82.8404,172864.0
2017-06-27 09:50:00,89.76,89.78,89.68,89.72,94365.0,82.8219,82.8404,82.7481,82.785,94365.0
2017-06-27 10:00:00,89.73,89.92,89.7,89.85,100905.0,82.7942,82.9696,82.7666,82.905,100905.0
2017-06-27 10:10:00,89.88,89.9,89.79,89.79,53657.0,82.9326,82.9511,82.8496,82.8496,53657.0
2017-06-27 10:20:00,89.79,89.85,89.75,89.78,56210.0,82.8496,82.905,82.8127,82.8404,56210.0
2017-06-27 10:30:00,89.78,89.9,89.77,89.9,41208.0,82.8404,82.9511,82.8311,82.9511,41208.0
2017-06-27 10:40:00,89.9,89.98,89.89,89.97,64520.0,82.9511,83.0249,82.9419,83.0157,64520.0
2017-06-27 10:50:00,89.97,89.99,89.93,89.95,51162.0,83.0157,83.0341,82.9788,82.9972,51162.0
2017-06-27 11:00:00,89.95,89.97,89.89,89.9,128129.0,82.9972,83.0157,82.9419,82.9511,128129.0
2017-06-27 11:10:00,89.9,89.92,89.85,89.89,42009.0,82.9511,82.9696,82.905,82.9419,42009.0
2017-06-27 11:20:00,89.89,89.92,89.83,89.85,39884.0,82.9419,82.9696,82.8865,82.905,39884.0
2017-06-27 11:30:00,89.86,89.9,89.85,89.89,87246.0,82.9142,82.9511,82.905,82.9419,87246.0
2017-06-27 11:40:00,89.89,89.91,89.85,89.88,27155.0,82.9419,82.9603,82.905,82.9326,27155.0
2017-06-27 11:50:00,89.87,89.88,89.79,89.79,32557.0,82.9234,82.9326,82.8496,82.8496,32557.0
2017-06-27 12:00:00,89.79,89.82,89.77,89.8,50543.0,82.8496,82.8773,82.8311,82.8588,50543.0
2017-06-27 12:10:00,89.8,89.83,89.76,89.77,50047.0,82.8588,82.8865,82.8219,82.8311,50047.0
2017-06-27 12:20:00,89.77,89.83,89.77,89.81,34870.0,82.8311,82.8865,82.8311,82.8681,34870.0
2017-06-27 12:30:00,89.81,89.81,89.65,89.65,38491.0,82.8681,82.8681,82.7204,82.7204,38491.0
2017-06-27 12:40:00,89.65,89.7,89.63,89.68,24595.0,82.7204,82.7666,82.702,82.7481,24595.0
2017-06-27 12:50:00,89.68,89.69,89.59,89.63,220834.0,82.7481,82.7573,82.6651,82.702,220834.0
2017-06-27 13:00:00,89.62,89.65,89.54,89.54,45244.0,82.6927,82.7204,82.6189,82.6189,45244.0
2017-06-27 13:10:00,89.53,89.56,89.49,89.56,76074.0,82.6097,82.6374,82.5728,82.6374,76074.0
2017-06-27 13:20:00,89.56,89.6,89.56,89.57,57277.0,82.6374,82.6743,82.6374,82.6466,57277.0
2017-06-27 13:30:00,89.58,89.6,89.29,89.3,72633.0,82.6558,82.6743,82.3883,82.3975,72633.0
2017-06-27 13:40:00,89.3,89.38,89.17,89.29,168280.0,82.3975,82.4713,82.2775,82.3883,168280.0
2017-06-27 13:50:00,89.29,89.39,89.28,89.33,70133.0,82.3883,82.4805,82.379,82.4252,70133.0
2017-06-27 14:00:00,89.33,89.35,89.21,89.25,105976.0,82.4252,82.4436,82.3144,82.3513,105976.0
2017-06-27 14:10:00,89.25,89.28,89.15,89.28,113105.0,82.3513,82.379,82.2591,82.379,113105.0
2017-06-27 14:20:00,89.27,89.41,89.22,89.36,131275.0,82.3698,82.499,82.3237,82.4528,131275.0
2017-06-27 14:30:00,89.37,89.46,89.35,89.39,63628.0,82.4621,82.5451,82.4436,82.4805,63628.0
2017-06-27 14:40:00,89.39,89.48,89.35,89.45,43446.0,82.4805,82.5636,82.4436,82.5359,43446.0
2017-06-27 14:50:00,89.45,89.5,89.42,89.44,54155.0,82.5359,82.582,82.5082,82.5267,54155.0
2017-06-27 15:00:00,89.43,89.48,89.33,89.37,78803.0,82.5174,82.5636,82.4252,82.4621,78803.0
2017-06-27 15:10:00,89.37,89.42,89.34,89.36,61137.0,82.4621,82.5082,82.4344,82.4528,61137.0
2017-06-27 15:20:00,89.36,89.39,89.31,89.34,101166.0,82.4528,82.4805,82.4067,82.4344,101166.0
2017-06-27 15:30:00,89.34,89.36,89.25,89.29,106564.0,82.4344,82.4528,82.3513,82.3883,106564.0
2017-06-27 15:40:00,89.29,89.32,89.22,89.28,192823.0,82.3883,82.4159,82.3237,82.379,192823.0
2017-06-27 15:50:00,89.28,89.28,89.14,89.16,619067.0,82.379,82.379,82.2498,82.2683,619067.0
2017-06-28 09:30:00,89.39,89.7,89.39,89.57,127324.0,82.4805,82.7666,82.4805,82.6466,127324.0
2017-06-28 09:40:00,89.58,89.6,89.44,89.44,152945.0,82.6558,82.6743,82.5267,82.5267,152945.0
2017-06-28 09:50:00,89.45,89.5,89.33,89.44,186217.0,82.5359,82.582,82.4252,82.5267,186217.0
2017-06-28 10:00:00,89.44,89.75,89.44,89.69,99976.0,82.5267,82.8127,82.5267,82.7573,99976.0
2017-06-28 10:10:00,89.69,89.76,89.66,89.76,72329.0,82.7573,82.8219,82.7297,82.8219,72329.0
2017-06-28 10:20:00,89.77,89.78,89.66,89.7,40590.0,82.8311,82.8404,82.7297,82.7666,40590.0
2017-06-28 10:30:00,89.7,89.82,89.69,89.75,161942.0,82.7666,82.8773,82.7573,82.8127,161942.0
2017-06-28 10:40:00,89.76,89.99,89.76,89.9,83491.0,82.8219,83.0341,82.8219,82.9511,83491.0
2017-06-28 10:50:00,89.91,90.01,89.91,89.96,52023.0,82.9603,83.0526,82.9603,83.0065,52023.0
2017-06-28 11:00:00,89.96,90.02,89.94,89.98,87915.0,83.0065,83.0618,82.988,83.0249,87915.0
2017-06-28 11:10:00,89.98,90.09,89.96,90.03,105524.0,83.0249,83.1264,83.0065,83.0711,105524.0
2017-06-28 11:20:00,90.02,90.03,89.93,89.95,34242.0,83.0618,83.0711,82.9788,82.9972,34242.0
2017-06-28 11:30:00,89.95,90.02,89.95,90.01,51077.0,82.9972,83.0618,82.9972,83.0526,51077.0
2017-06-28 11:40:00,90.01,90.03,89.97,90.02,23065.0,83.0526,83.0711,83.0157,83.0618,23065.0
2017-06-28 11:50:00,90.02,90.13,90.01,90.06,67155.0,83.0618,83.1633,83.0526,83.0987,67155.0
2017-06-28 12:00:00,90.05,90.07,89.98,89.98,44435.0,83.0895,83.108,83.0249,83.0249,44435.0
2017-06-28 12:10:00,89.98,90.02,89.92,89.96,228805.0,83.0249,83.0618,82.9696,83.0065,228805.0
2017-06-28 12:20:00,89.95,89.97,89.88,89.9,174111.0,82.9972,83.0157,82.9326,82.9511,174111.0
2017-06-28 12:30:00,89.91,90.01,89.89,90.01,83993.0,82.9603,83.0526,82.9419,83.0526,83993.0
2017-06-28 12:40:00,90.01,90.1,89.98,90.07,67550.0,83.0526,83.1356,83.0249,83.108,67550.0
2017-06-28 12:50:00,90.07,90.1,90.01,90.04,47462.0,83.108,83.1356,83.0526,83.0803,47462.0
2017-06-28 13:00:00,90.05,90.12,90.0,90.04,45477.0,83.0895,83.1541,83.0434,83.0803,45477.0
2017-06-28 13:10:00,90.03,90.06,90.01,90.03,45686.0,83.0711,83.0987,83.0526,83.0711,45686.0
2017-06-28 13:20:00,90.03,90.11,90.03,90.11,43525.0,83.0711,83.1449,83.0711,83.1449,43525.0
2017-06-28 13:30:00,90.11,90.12,90.05,90.09,70426.0,83.1449,83.1541,83.0895,83.1264,70426.0
2017-06-28 13:40:00,90.08,90.09,90.02,90.03,113543.0,83.1172,83.1264,83.0618,83.0711,113543.0
2017-06-28 13:50:00,90.03,90.08,90.01,90.04,109908.0,83.0711,83.1172,83.0526,83.0803,109908.0
2017-06-28 14:00:00,90.04,90.05,89.98,90.02,98669.0,83.0803,83.0895,83.0249,83.0618,98669.0
2017-06-28 14:10:00,90.03,90.04,90.0,90.03,119243.0,83.0711,83.0803,83.0434,83.0711,119243.0
2017-06-28 14:20:00,90.02,90.02,89.93,89.95,121444.0,83.0618,83.0618,82.9788,82.9972,121444.0
2017-06-28 14:30:00,89.95,89.98,89.94,89.98,81903.0,82.9972,83.0249,82.988,83.0249,81903.0
2017-06-28 14:40:00,89.98,90.01,89.96,90.01,99010.0,83.0249,83.0526,83.0065,83.0526,99010.0
2017-06-28 14:50:00,90.01,90.03,89.96,90.02,117045.0,83.0526,83.0711,83.0065,83.0618,117045.0
2017-06-28 15:00:00,90.02,90.12,90.0,90.1,128349.0,83.0618,83.1541,83.0434,83.1356,128349.0
2017-06-28 15:10:00,90.1,90.11,90.04,90.06,136356.0,83.1356,83.1449,83.0803,83.0987,136356.0
2017-06-28 15:20:00,90.05,90.06,89.99,90.05,132771.0,83.0895,83.0987,83.0341,83.0895,132771.0
2017-06-28 15:30:00,90.05,90.09,90.01,90.02,218106.0,83.0895,83.1264,83.0526,83.0618,218106.0
2017-06-28 15:40:00,90.03,90.04,89.96,89.99,254047.0,83.0711,83.0803,83.0065,83.0341,254047.0
2017-06-28 15:50:00,89.99,90.06,89.98,90.02,645586.0,83.0341,83.0987,83.0249,83.0618,645586.0
2017-06-29 09:30:00,89.86,89.94,89.72,89.86,211274.0,82.9142,82.988,82.785,82.9142,211274.0
2017-06-29 09:40:00,89.85,89.88,89.66,89.76,178733.0,82.905,82.9326,82.7297,82.8219,178733.0
2017-06-29 09:50:00,89.77,89.82,89.7,89.79,111609.0,82.8311,82.8773,82.7666,82.8496,111609.0
2017-06-29 10:00:00,89.78,89.8,89.63,89.71,72799.0,82.8404,82.8588,82.702,82.7758,72799.0
2017-06-29 10:10:00,89.71,89.71,89.46,89.53,89766.0,82.7758,82.7758,82.5451,82.6097,89766.0
2017-06-29 10:20:00,89.53,89.7,89.48,89.69,212941.0,82.6097,82.7666,82.5636,82.7573,212941.0
2017-06-29 10:30:00,89.69,89.71,89.62,89.68,72568.0,82.7573,82.7758,82.6927,82.7481,72568.0
2017-06-29 10:40:00,89.67,89.78,89.66,89.73,110246.0,82.7389,82.8404,82.7297,82.7942,110246.0
2017-06-29 10:50:00,89.73,89.73,89.56,89.57,96533.0,82.7942,82.7942,82.6374,82.6466,96533.0
2017-06-29 11:00:00,89.57,89.61,89.42,89.44,61080.0,82.6466,82.6835,82.5082,82.5267,61080.0
2017-06-29 11:10:00,89.43,89.43,89.32,89.34,52671.0,82.5174,82.5174,82.4159,82.4344,52671.0
2017-06-29 11:20:00,89.33,89.38,89.21,89.26,95068.0,82.4252,82.4713,82.3144,82.3606,95068.0
2017-06-29 11:30:00,89.27,89.29,89.06,89.18,127984.0,82.3698,82.3883,82.176,82.2868,127984.0
2017-06-29 11:40:00,89.19,89.32,89.15,89.28,67801.0,82.296,82.4159,82.2591,82.379,67801.0
2017-06-29 11:50:00,89.28,89.28,89.07,89.09,87536.0,82.379,82.379,82.1853,82.2037,87536.0
2017-06-29 12:00:00,89.09,89.21,89.0,89.21,97383.0,82.2037,82.3144,82.1207,82.3144,97383.0
2017-06-29 12:10:00,89.21,89.28,89.16,89.22,52181.0,82.3144,82.379,82.2683,82.3237,52181.0
2017-06-29 12:20:00,89.21,89.22,89.12,89.16,45712.0,82.3144,82.3237,82.2314,82.2683,45712.0
2017-06-29 12:30:00,89.17,89.19,89.07,89.1,56541.0,82.2775,82.296,82.1853,82.2129,56541.0
2017-06-29 12:40:00,89.09,89.11,89.0,89.01,97981.0,82.2037,82.2222,82.1207,82.1299,97981.0
2017-06-29 12:50:00,89.0,89.04,88.9,88.9,126827.0,82.1207,82.1576,82.0284,82.0284,126827.0
2017-06-29 13:00:00,88.91,88.97,88.8,88.83,110126.0,82.0376,82.093,81.9361,81.9638,110126.0
2017-06-29 13:10:00,88.84,88.84,88.69,88.76,187871.0,81.973,81.973,81.8346,81.8992,187871.0
2017-06-29 13:20:00,88.75,88.75,88.46,88.51,95853.0,81.89,81.89,81.6224,81.6685,95853.0
2017-06-29 13:30:00,88.51,88.76,88.51,88.74,164037.0,81.6685,81.8992,81.6685,81.8808,164037.0
2017-06-29 13:40:00,88.75,88.82,88.69,88.79,87451.0,81.89,81.9546,81.8346,81.9269,87451.0
2017-06-29 13:50:00,88.78,88.84,88.74,88.78,89697.0,81.9177,81.973,81.8808,81.9177,89697.0
2017-06-29 14:00:00,88.78,88.9,88.7,88.87,92260.0,81.9177,82.0284,81.8439,82.0007,92260.0
2017-06-29 14:10:00,88.87,88.98,88.86,88.92,57922.0,82.0007,82.1022,81.9915,82.0469,57922.0
2017-06-29 14:20:00,88.92,89.03,88.92,89.02,49753.0,82.0469,82.1483,82.0469,82.1391,49753.0
2017-06-29 14:30:00,89.02,89.05,88.98,89.04,44347.0,82.1391,82.1668,82.1022,82.1576,44347.0
2017-06-29 14:40:00,89.05,89.11,89.0,89.01,44856.0,82.1668,82.2222,82.1207,82.1299,44856.0
2017-06-29 14:50:00,89.02,89.12,88.99,89.09,73316.0,82.1391,82.2314,82.1114,82.2037,73316.0
2017-06-29 15:00:00,89.09,89.23,89.09,89.16,100816.0,82.2037,82.3329,82.2037,82.2683,100816.0
2017-06-29 15:10:00,89.15,89.26,89.08,89.23,177893.0,82.2591,82.3606,82.1945,82.3329,177893.0
2017-06-29 15:20:00,89.23,89.25,89.05,89.12,94209.0,82.3329,82.3513,82.1668,82.2314,94209.0
2017-06-29 15:30:00,89.12,89.32,89.12,89.3,178582.0,82.2314,82.4159,82.2314,82.3975,178582.0
2017-06-29 15:40:00,89.29,89.3,89.15,89.16,246831.0,82.3883,82.3975,82.2591,82.2683,246831.0
2017-06-29 15:50:00,89.16,89.23,89.13,89.15,460871.0,82.2683,82.3329,82.2406,82.2591,460871.0
2017-06-30 09:30:00,89.6,89.82,89.52,89.82,227987.0,82.6743,82.8773,82.6005,82.8773,227987.0
2017-06-30 09:40:00,89.82,89.83,89.72,89.77,188566.0,82.8773,82.8865,82.785,82.8311,188566.0
2017-06-30 09:50:00,89.77,89.8,89.62,89.68,157175.0,82.8311,82.8588,82.6927,82.7481,157175.0
2017-06-30 10:00:00,89.68,89.68,89.49,89.58,104417.0,82.7481,82.7481,82.5728,82.6558,104417.0
2017-06-30 10:10:00,89.57,89.59,89.44,89.56,66705.0,82.6466,82.6651,82.5267,82.6374,66705.0
2017-06-30 10:20:00,89.56,89.7,89.54,89.65,49583.0,82.6374,82.7666,82.6189,82.7204,49583.0
2017-06-30 10:30:00,89.65,89.73,89.56,89.56,149501.0,82.7204,82.7942,82.6374,82.6374,149501.0
2017-06-30 10:40:00,89.56,89.65,89.56,89.58,71331.0,82.6374,82.7204,82.6374,82.6558,71331.0
2017-06-30 10:50:00,89.59,89.71,89.55,89.69,52479.0,82.6651,82.7758,82.6282,82.7573,52479.0
2017-06-30 11:00:00,89.7,89.77,89.68,89.77,30840.0,82.7666,82.8311,82.7481,82.8311,30840.0
2017-06-30 11:10:00,89.77,89.79,89.69,89.7,75540.0,82.8311,82.8496,82.7573,82.7666,75540.0
2017-06-30 11:20:00,89.7,89.74,89.64,89.66,55287.0,82.7666,82.8035,82.7112,82.7297,55287.0
2017-06-30 11:30:00,89.66,89.73,89.63,89.73,44741.0,82.7297,82.7942,82.702,82.7942,44741.0
2017-06-30 11:40:00,89.74,89.8,89.72,89.77,42281.0,82.8035,82.8588,82.785,82.8311,42281.0
2017-06-30 11:50:00,89.77,89.85,89.77,89.82,29173.0,82.8311,82.905,82.8311,82.8773,29173.0
2017-06-30 12:00:00,89.81,89.85,89.79,89.85,19862.0,82.8681,82.905,82.8496,82.905,19862.0
2017-06-30 12:10:00,89.86,89.88,89.84,89.87,25378.0,82.9142,82.9326,82.8957,82.9234,25378.0
2017-06-30 12:20:00,89.87,89.87,89.83,89.84,22272.0,82.9234,82.9234,82.8865,82.8957,22272.0
2017-06-30 12:30:00,89.84,89.87,89.82,89.82,23861.0,82.8957,82.9234,82.8773,82.8773,23861.0
2017-06-30 12:40:00,89.82,89.82,89.74,89.75,46478.0,82.8773,82.8773,82.8035,82.8127,46478.0
2017-06-30 12:50:00,89.75,89.79,89.74,89.79,16330.0,82.8127,82.8496,82.8035,82.8496,16330.0
2017-06-30 13:00:00,89.81,89.86,89.8,89.85,32943.0,82.8681,82.9142,82.8588,82.905,32943.0
2017-06-30 13:10:00,89.87,89.89,89.82,89.83,30516.0,82.9234,82.9419,82.8773,82.8865,30516.0
2017-06-30 13:20:00,89.83,89.87,89.82,89.83,24987.0,82.8865,82.9234,82.8773,82.8865,24987.0
2017-06-30 13:30:00,89.85,89.9,89.8,89.88,41614.0,82.905,82.9511,82.8588,82.9326,41614.0
2017-06-30 13:40:00,89.88,89.88,89.85,89.87,23816.0,82.9326,82.9326,82.905,82.9234,23816.0
2017-06-30 13:50:00,89.87,89.87,89.8,89.8,21520.0,82.9234,82.9234,82.8588,82.8588,21520.0
2017-06-30 14:00:00,89.8,89.87,89.79,89.87,48366.0,82.8588,82.9234,82.8496,82.9234,48366.0
2017-06-30 14:10:00,89.87,89.96,89.85,89.96,42934.0,82.9234,83.0065,82.905,83.0065,42934.0
2017-06-30 14:20:00,89.96,90.02,89.94,89.98,64568.0,83.0065,83.0618,82.988,83.0249,64568.0
2017-06-30 14:30:00,89.97,89.99,89.94,89.94,50122.0,83.0157,83.0341,82.988,82.988,50122.0
2017-06-30 14:40:00,89.95,89.99,89.91,89.98,43239.0,82.9972,83.0341,82.9603,83.0249,43239.0
2017-06-30 14:50:00,89.98,89.99,89.94,89.95,81110.0,83.0249,83.0341,82.988,82.9972,81110.0
2017-06-30 15:00:00,89.95,89.97,89.92,89.95,67954.0,82.9972,83.0157,82.9696,82.9972,67954.0
2017-06-30 15:10:00,89.95,89.95,89.87,89.92,62093.0,82.9972,82.9972,82.9234,82.9696,62093.0
2017-06-30 15:20:00,89.92,89.96,89.89,89.92,100109.0,82.9696,83.0065,82.9419,82.9696,100109.0
2017-06-30 15:30:00,89.92,89.92,89.85,89.88,88660.0,82.9696,82.9696,82.905,82.9326,88660.0
2017-06-30 15:40:00,89.88,89.99,89.87,89.97,141968.0,82.9326,83.0341,82.9234,83.0157,141968.0
2017-06-30 15:50:00,89.95,89.96,89.67,89.68,1314916.0,82.9972,83.0065,82.7389,82.7481,1314916.0
2017-07-03 09:30:00,89.88,90.2,89.88,90.14,167049.0,82.9326,83.2279,82.9326,83.1725,167049.0
2017-07-03 09:40:00,90.15,90.25,90.12,90.2,128108.0,83.1818,83.274,83.1541,83.2279,128108.0
2017-07-03 09:50:00,90.21,90.27,90.16,90.23,116752.0,83.2371,83.2925,83.191,83.2556,116752.0
2017-07-03 10:00:00,90.25,90.32,90.15,90.23,113469.0,83.274,83.3386,83.1818,83.2556,113469.0
2017-07-03 10:10:00,90.23,90.26,90.12,90.15,222682.0,83.2556,83.2833,83.1541,83.1818,222682.0
2017-07-03 10:20:00,90.14,90.18,89.98,90.07,84172.0,83.1725,83.2095,83.0249,83.108,84172.0
2017-07-03 10:30:00,90.07,90.1,90.02,90.09,82376.0,83.108,83.1356,83.0618,83.1264,82376.0
2017-07-03 10:40:00,90.09,90.12,90.03,90.05,320280.0,83.1264,83.1541,83.0711,83.0895,320280.0
2017-07-03 10:50:00,90.04,90.06,89.91,89.91,135258.0,83.0803,83.0987,82.9603,82.9603,135258.0
2017-07-03 11:00:00,89.9,89.92,89.75,89.81,101263.0,82.9511,82.9696,82.8127,82.8681,101263.0
2017-07-03 11:10:00,89.81,89.91,89.78,89.79,86803.0,82.8681,82.9603,82.8404,82.8496,86803.0
2017-07-03 11:20:00,89.78,89.84,89.76,89.83,80391.0,82.8404,82.8957,82.8219,82.8865,80391.0
2017-07-03 11:30:00,89.83,89.86,89.75,89.79,70458.0,82.8865,82.9142,82.8127,82.8496,70458.0
2017-07-03 11:40:00,89.8,89.83,89.77,89.82,58441.0,82.8588,82.8865,82.8311,82.8773,58441.0
2017-07-03 11:50:00,89.82,89.82,89.75,89.79,59067.0,82.8773,82.8773,82.8127,82.8496,59067.0
2017-07-03 12:00:00,89.79,89.79,89.59,89.6,112045.0,82.8496,82.8496,82.6651,82.6743,112045.0
2017-07-03 12:10:00,89.61,89.66,89.55,89.64,97797.0,82.6835,82.7297,82.6282,82.7112,97797.0
2017-07-03 12:20:00,89.64,89.67,89.61,89.67,99098.0,82.7112,82.7389,82.6835,82.7389,99098.0
2017-07-03 12:30:00,89.67,89.67,89.61,89.63,61013.0,82.7389,82.7389,82.6835,82.702,61013.0
2017-07-03 12:40:00,89.63,89.65,89.58,89.58,83863.0,82.702,82.7204,82.6558,82.6558,83863.0
2017-07-03 12:50:00,89.58,89.68,89.5,89.52,283893.0,82.6558,82.7481,82.582,82.6005,283893.0
2017-07-05 09:30:00,89.53,89.55,89.33,89.34,398241.0,82.6097,82.6282,82.4252,82.4344,398241.0
2017-07-05 09:40:00,89.35,89.37,89.06,89.12,162588.0,82.4436,82.4621,82.176,82.2314,162588.0
2017-07-05 09:50:00,89.13,89.19,88.93,89.04,219631.0,82.2406,82.296,82.0561,82.1576,219631.0
2017-07-05 10:00:00,89.03,89.05,88.89,88.99,252513.0,82.1483,82.1668,82.0192,82.1114,252513.0
2017-07-05 10:10:00,88.99,89.06,88.94,88.98,104245.0,82.1114,82.176,82.0653,82.1022,104245.0
2017-07-05 10:20:00,88.98,89.03,88.93,89.03,133928.0,82.1022,82.1483,82.0561,82.1483,133928.0
2017-07-05 10:30:00,89.03,89.09,88.97,89.06,176558.0,82.1483,82.2037,82.093,82.176,176558.0
2017-07-05 10:40:00,89.06,89.18,89.06,89.13,86877.0,82.176,82.2868,82.176,82.2406,86877.0
2017-07-05 10:50:00,89.13,89.22,89.1,89.2,74126.0,82.2406,82.3237,82.2129,82.3052,74126.0
2017-07-05 11:00:00,89.19,89.26,89.17,89.21,78325.0,82.296,82.3606,82.2775,82.3144,78325.0
2017-07-05 11:10:00,89.2,89.24,89.17,89.18,79742.0,82.3052,82.3421,82.2775,82.2868,79742.0
2017-07-05 11:20:00,89.18,89.19,89.12,89.14,71770.0,82.2868,82.296,82.2314,82.2498,71770.0
2017-07-05 11:30:00,89.14,89.14,89.03,89.1,51620.0,82.2498,82.2498,82.1483,82.2129,51620.0
2017-07-05 11:40:00,89.09,89.1,89.05,89.06,53279.0,82.2037,82.2129,82.1668,82.176,53279.0
2017-07-05 11:50:00,89.06,89.1,89.04,89.04,35855.0,82.176,82.2129,82.1576,82.1576,35855.0
2017-07-05 12:00:00,89.06,89.07,89.01,89.03,72927.0,82.176,82.1853,82.1299,82.1483,72927.0
2017-07-05 12:10:00,89.02,89.11,89.02,89.09,45065.0,82.1391,82.2222,82.1391,82.2037,45065.0
2017-07-05 12:20:00,89.1,89.12,89.05,89.08,15175.0,82.2129,82.2314,82.1668,82.1945,15175.0
2017-07-05 12:30:00,89.07,89.12,89.04,89.11,25706.0,82.1853,82.2314,82.1576,82.2222,25706.0
2017-07-05 12:40:00,89.11,89.13,89.08,89.12,34356.0,82.2222,82.2406,82.1945,82.2314,34356.0
2017-07-05 12:50:00,89.12,89.15,89.11,89.15,30503.0,82.2314,82.2591,82.2222,82.2591,30503.0
2017-07-05 13:00:00,89.15,89.23,89.14,89.22,39265.0,82.2591,82.3329,82.2498,82.3237,39265.0
2017-07-05 13:10:00,89.22,89.32,89.21,89.31,53513.0,82.3237,82.4159,82.3144,82.4067,53513.0
2017-07-05 13:20:00,89.31,89.37,89.3,89.33,79880.0,82.4067,82.4621,82.3975,82.4252,79880.0
2017-07-05 13:30:00,89.33,89.35,89.32,89.33,36804.0,82.4252,82.4436,82.4159,82.4252,36804.0
2017-07-05 13:40:00,89.33,89.34,89.28,89.29,37174.0,82.4252,82.4344,82.379,82.3883,37174.0
2017-07-05 13:50:00,89.29,89.29,89.22,89.23,71260.0,82.3883,82.3883,82.3237,82.3329,71260.0
2017-07-05 14:00:00,89.23,89.33,89.14,89.18,112161.0,82.3329,82.4252,82.2498,82.2868,112161.0
2017-07-05 14:10:00,89.17,89.28,89.15,89.24,73710.0,82.2775,82.379,82.2591,82.3421,73710.0
2017-07-05 14:20:00,89.24,89.34,89.23,89.33,39884.0,82.3421,82.4344,82.3329,82.4252,39884.0
2017-07-05 14:30:00,89.32,89.38,89.27,89.35,276278.0,82.4159,82.4713,82.3698,82.4436,276278.0
2017-07-05 14:40:00,89.36,89.37,89.24,89.24,61299.0,82.4528,82.4621,82.3421,82.3421,61299.0
2017-07-05 14:50:00,89.24,89.27,89.2,89.2,48309.0,82.3421,82.3698,82.3052,82.3052,48309.0
2017-07-05 15:00:00,89.21,89.22,89.12,89.17,72003.0,82.3144,82.3237,82.2314,82.2775,72003.0
2017-07-05 15:10:00,89.18,89.23,89.16,89.21,128795.0,82.2868,82.3329,82.2683,82.3144,128795.0
2017-07-05 15:20:00,89.21,89.23,89.15,89.19,79823.0,82.3144,82.3329,82.2591,82.296,79823.0
2017-07-05 15:30:00,89.19,89.26,89.19,89.23,81432.0,82.296,82.3606,82.296,82.3329,81432.0
2017-07-05 15:40:00,89.23,89.35,89.23,89.31,110083.0,82.3329,82.4436,82.3329,82.4067,110083.0
2017-07-05 15:50:00,89.31,89.38,89.29,89.3,188056.0,82.4067,82.4713,82.3883,82.3975,188056.0
2017-07-06 09:30:00,88.77,89.04,88.66,88.68,202822.0,81.9084,82.1576,81.8069,81.8254,202822.0
2017-07-06 09:40:00,88.68,88.77,88.6,88.63,174458.0,81.8254,81.9084,81.7516,81.7793,174458.0
2017-07-06 09:50:00,88.62,88.78,88.62,88.68,80136.0,81.77,81.9177,81.77,81.8254,80136.0
2017-07-06 10:00:00,88.67,88.72,88.4,88.5,181465.0,81.8162,81.8623,81.567,81.6593,181465.0
2017-07-06 10:10:00,88.5,88.67,88.49,88.58,65267.0,81.6593,81.8162,81.6501,81.7331,65267.0
2017-07-06 10:20:00,88.57,88.59,88.48,88.56,79972.0,81.7239,81.7424,81.6409,81.7147,79972.0
2017-07-06 10:30:00,88.56,88.56,88.43,88.54,55070.0,81.7147,81.7147,81.5947,81.6962,55070.0
2017-07-06 10:40:00,88.53,88.58,88.51,88.54,27790.0,81.687,81.7331,81.6685,81.6962,27790.0
2017-07-06 10:50:00,88.53,88.56,88.5,88.56,32773.0,81.687,81.7147,81.6593,81.7147,32773.0
2017-07-06 11:00:00,88.56,88.69,88.52,88.67,63830.0,81.7147,81.8346,81.6778,81.8162,63830.0
2017-07-06 11:10:00,88.66,88.67,88.55,88.56,73102.0,81.8069,81.8162,81.7055,81.7147,73102.0
2017-07-06 11:20:00,88.57,88.68,88.55,88.66,33576.0,81.7239,81.8254,81.7055,81.8069,33576.0
2017-07-06 11:30:00,88.66,88.78,88.66,88.78,30474.0,81.8069,81.9177,81.8069,81.9177,30474.0
2017-07-06 11:40:00,88.78,88.78,88.7,88.72,31357.0,81.9177,81.9177,81.8439,81.8623,31357.0
2017-07-06 11:50:00,88.72,88.79,88.71,88.78,34380.0,81.8623,81.9269,81.8531,81.9177,34380.0
2017-07-06 12:00:00,88.79,88.82,88.74,88.77,169449.0,81.9269,81.9546,81.8808,81.9084,169449.0
2017-07-06 12:10:00,88.76,88.78,88.68,88.73,26607.0,81.8992,81.9177,81.8254,81.8715,26607.0
2017-07-06 12:20:00,88.73,88.75,88.64,88.66,23198.0,81.8715,81.89,81.7885,81.8069,23198.0
2017-07-06 12:30:00,88.65,88.83,88.65,88.81,109470.0,81.7977,81.9638,81.7977,81.9454,109470.0
2017-07-06 12:40:00,88.81,88.86,88.77,88.83,70366.0,81.9454,81.9915,81.9084,81.9638,70366.0
2017-07-06 12:50:00,88.83,88.83,88.75,88.78,128095.0,81.9638,81.9638,81.89,81.9177,128095.0
2017-07-06 13:00:00,88.78,88.8,88.76,88.78,41257.0,81.9177,81.9361,81.8992,81.9177,41257.0
2017-07-06 13:10:00,88.77,88.84,88.76,88.83,34214.0,81.9084,81.973,81.8992,81.9638,34214.0
2017-07-06 13:20:00,88.82,88.85,88.8,88.84,46203.0,81.9546,81.9823,81.9361,81.973,46203.0
2017-07-06 13:30:00,88.84,88.84,88.75,88.76,33991.0,81.973,81.973,81.89,81.8992,33991.0
2017-07-06 13:40:00,88.76,88.76,88.68,88.75,36248.0,81.8992,81.8992,81.8254,81.89,36248.0
2017-07-06 13:50:00,88.76,88.76,88.7,88.73,28239.0,81.8992,81.8992,81.8439,81.8715,28239.0
2017-07-06 14:00:00,88.74,88.74,88.66,88.72,134982.0,81.8808,81.8808,81.8069,81.8623,134982.0
2017-07-06 14:10:00,88.72,88.73,88.63,88.65,73171.0,81.8623,81.8715,81.7793,81.7977,73171.0
2017-07-06 14:20:00,88.64,88.71,88.64,88.71,22774.0,81.7885,81.8531,81.7885,81.8531,22774.0
2017-07-06 14:30:00,88.71,88.71,88.6,88.62,82341.0,81.8531,81.8531,81.7516,81.77,82341.0
2017-07-06 14:40:00,88.62,88.64,88.57,88.61,80860.0,81.77,81.7885,81.7239,81.7608,80860.0
2017-07-06 14:50:00,88.6,88.65,88.57,88.63,178345.0,81.7516,81.7977,81.7239,81.7793,178345.0
2017-07-06 15:00:00,88.62,88.65,88.56,88.6,86633.0,81.77,81.7977,81.7147,81.7516,86633.0
2017-07-06 15:10:00,88.6,88.6,88.5,88.56,67374.0,81.7516,81.7516,81.6593,81.7147,67374.0
2017-07-06 15:20:00,88.56,88.56,88.45,88.45,74070.0,81.7147,81.7147,81.6132,81.6132,74070.0
2017-07-06 15:30:00,88.45,88.47,88.37,88.41,77901.0,81.6132,81.6316,81.5394,81.5763,77901.0
2017-07-06 15:40:00,88.41,88.44,88.35,88.43,97017.0,81.5763,81.604,81.5209,81.5947,97017.0
2017-07-06 15:50:00,88.43,88.48,88.39,88.44,505715.0,81.5947,81.6409,81.5578,81.604,505715.0
2017-07-07 09:30:00,88.6,88.75,88.6,88.73,155304.0,81.7516,81.89,81.7516,81.8715,155304.0
2017-07-07 09:40:00,88.74,88.81,88.68,88.79,67089.0,81.8808,81.9454,81.8254,81.9269,67089.0
2017-07-07 09:50:00,88.81,88.95,88.81,88.95,49418.0,81.9454,82.0745,81.9454,82.0745,49418.0
2017-07-07 10:00:00,88.95,88.96,88.85,88.85,74397.0,82.0745,82.0838,81.9823,81.9823,74397.0
2017-07-07 10:10:00,88.84,88.94,88.82,88.83,62345.0,81.973,82.0653,81.9546,81.9638,62345.0
2017-07-07 10:20:00,88.83,88.93,88.8,88.93,68340.0,81.9638,82.0561,81.9361,82.0561,68340.0
2017-07-07 10:30:00,88.95,89.01,88.93,88.96,38833.0,82.0745,82.1299,82.0561,82.0838,38833.0
2017-07-07 10:40:00,88.95,89.02,88.93,88.95,52297.0,82.0745,82.1391,82.0561,82.0745,52297.0
2017-07-07 10:50:00,88.95,88.98,88.91,88.97,38311.0,82.0745,82.1022,82.0376,82.093,38311.0
2017-07-07 11:00:00,88.97,89.01,88.93,89.01,53119.0,82.093,82.1299,82.0561,82.1299,53119.0
2017-07-07 11:10:00,89.01,89.06,88.94,88.98,130118.0,82.1299,82.176,82.0653,82.1022,130118.0
2017-07-07 11:20:00,88.97,89.11,88.97,89.09,83757.0,82.093,82.2222,82.093,82.2037,83757.0
2017-07-07 11:30:00,89.09,89.19,89.08,89.15,94140.0,82.2037,82.296,82.1945,82.2591,94140.0
2017-07-07 11:40:00,89.15,89.19,89.12,89.17,201814.0,82.2591,82.296,82.2314,82.2775,201814.0
2017-07-07 11:50:00,89.16,89.18,89.11,89.13,38825.0,82.2683,82.2868,82.2222,82.2406,38825.0
2017-07-07 12:00:00,89.14,89.15,89.09,89.1,20570.0,82.2498,82.2591,82.2037,82.2129,20570.0
2017-07-07 12:10:00,89.09,89.2,89.09,89.15,42557.0,82.2037,82.3052,82.2037,82.2591,42557.0
2017-07-07 12:20:00,89.16,89.19,89.15,89.18,27367.0,82.2683,82.296,82.2591,82.2868,27367.0
2017-07-07 12:30:00,89.19,89.2,89.15,89.16,21625.0,82.296,82.3052,82.2591,82.2683,21625.0
2017-07-07 12:40:00,89.15,89.19,89.14,89.15,17022.0,82.2591,82.296,82.2498,82.2591,17022.0
2017-07-07 12:50:00,89.16,89.19,89.13,89.14,16509.0,82.2683,82.296,82.2406,82.2498,16509.0
2017-07-07 13:00:00,89.14,89.16,89.11,89.12,19241.0,82.2498,82.2683,82.2222,82.2314,19241.0
2017-07-07 13:10:00,89.13,89.18,89.11,89.17,13652.0,82.2406,82.2868,82.2222,82.2775,13652.0
2017-07-07 13:20:00,89.17,89.21,89.16,89.21,25960.0,82.2775,82.3144,82.2683,82.3144,25960.0
2017-07-07 13:30:00,89.21,89.26,89.21,89.24,33754.0,82.3144,82.3606,82.3144,82.3421,33754.0
2017-07-07 13:40:00,89.23,89.27,89.21,89.23,27017.0,82.3329,82.3698,82.3144,82.3329,27017.0
2017-07-07 13:50:00,89.22,89.23,89.2,89.22,18322.0,82.3237,82.3329,82.3052,82.3237,18322.0
2017-07-07 14:00:00,89.22,89.22,89.16,89.17,22806.0,82.3237,82.3237,82.2683,82.2775,22806.0
2017-07-07 14:10:00,89.18,89.18,89.14,89.16,21767.0,82.2868,82.2868,82.2498,82.2683,21767.0
2017-07-07 14:20:00,89.16,89.18,89.13,89.16,19434.0,82.2683,82.2868,82.2406,82.2683,19434.0
2017-07-07 14:30:00,89.15,89.19,89.15,89.16,33043.0,82.2591,82.296,82.2591,82.2683,33043.0
2017-07-07 14:40:00,89.16,89.22,89.16,89.2,21733.0,82.2683,82.3237,82.2683,82.3052,21733.0
2017-07-07 14:50:00,89.21,89.22,89.19,89.19,36393.0,82.3144,82.3237,82.296,82.296,36393.0
2017-07-07 15:00:00,89.2,89.21,89.15,89.18,51533.0,82.3052,82.3144,82.2591,82.2868,51533.0
2017-07-07 15:10:00,89.18,89.23,89.17,89.23,34321.0,82.2868,82.3329,82.2775,82.3329,34321.0
2017-07-07 15:20:00,89.22,89.25,89.2,89.24,46015.0,82.3237,82.3513,82.3052,82.3421,46015.0
2017-07-07 15:30:00,89.24,89.24,89.2,89.23,63206.0,82.3421,82.3421,82.3052,82.3329,63206.0
2017-07-07 15:40:00,89.22,89.26,89.21,89.24,98323.0,82.3237,82.3606,82.3144,82.3421,98323.0
2017-07-07 15:50:00,89.25,89.25,89.15,89.17,345860.0,82.3513,82.3513,82.2591,82.2775,345860.0
2017-07-10 09:30:00,89.27,89.3,89.1,89.26,149306.0,82.3698,82.3975,82.2129,82.3606,149306.0
2017-07-10 09:40:00,89.26,89.3,89.18,89.19,86850.0,82.3606,82.3975,82.2868,82.296,86850.0
2017-07-10 09:50:00,89.19,89.2,89.01,89.03,54165.0,82.296,82.3052,82.1299,82.1483,54165.0
2017-07-10 10:00:00,89.02,89.15,89.02,89.08,43436.0,82.1391,82.2591,82.1391,82.1945,43436.0
2017-07-10 10:10:00,89.08,89.11,89.03,89.09,45015.0,82.1945,82.2222,82.1483,82.2037,45015.0
2017-07-10 10:20:00,89.1,89.15,89.09,89.14,23632.0,82.2129,82.2591,82.2037,82.2498,23632.0
2017-07-10 10:30:00,89.15,89.2,89.09,89.17,27276.0,82.2591,82.3052,82.2037,82.2775,27276.0
2017-07-10 10:40:00,89.18,89.23,89.17,89.21,49845.0,82.2868,82.3329,82.2775,82.3144,49845.0
2017-07-10 10:50:00,89.22,89.28,89.21,89.27,26957.0,82.3237,82.379,82.3144,82.3698,26957.0
2017-07-10 11:00:00,89.28,89.35,89.28,89.33,134343.0,82.379,82.4436,82.379,82.4252,134343.0
2017-07-10 11:10:00,89.33,89.36,89.28,89.29,52857.0,82.4252,82.4528,82.379,82.3883,52857.0
2017-07-10 11:20:00,89.28,89.33,89.27,89.31,47150.0,82.379,82.4252,82.3698,82.4067,47150.0
2017-07-10 11:30:00,89.31,89.4,89.3,89.37,31097.0,82.4067,82.4897,82.3975,82.4621,31097.0
2017-07-10 11:40:00,89.37,89.38,89.32,89.33,30145.0,82.4621,82.4713,82.4159,82.4252,30145.0
2017-07-10 11:50:00,89.34,89.42,89.33,89.4,33789.0,82.4344,82.5082,82.4252,82.4897,33789.0
2017-07-10 12:00:00,89.41,89.45,89.36,89.4,37509.0,82.499,82.5359,82.4528,82.4897,37509.0
2017-07-10 12:10:00,89.39,89.42,89.37,89.39,40289.0,82.4805,82.5082,82.4621,82.4805,40289.0
2017-07-10 12:20:00,89.4,89.41,89.36,89.37,42046.0,82.4897,82.499,82.4528,82.4621,42046.0
2017-07-10 12:30:00,89.38,89.38,89.34,89.34,30409.0,82.4713,82.4713,82.4344,82.4344,30409.0
2017-07-10 12:40:00,89.34,89.4,89.34,89.38,38454.0,82.4344,82.4897,82.4344,82.4713,38454.0
2017-07-10 12:50:00,89.4,89.43,89.39,89.43,34759.0,82.4897,82.5174,82.4805,82.5174,34759.0
2017-07-10 13:00:00,89.43,89.45,89.41,89.42,31071.0,82.5174,82.5359,82.499,82.5082,31071.0
2017-07-10 13:10:00,89.43,89.44,89.39,89.39,31617.0,82.5174,82.5267,82.4805,82.4805,31617.0
2017-07-10 13:20:00,89.4,89.44,89.39,89.43,44894.0,82.4897,82.5267,82.4805,82.5174,44894.0
2017-07-10 13:30:00,89.43,89.44,89.39,89.4,25704.0,82.5174,82.5267,82.4805,82.4897,25704.0
2017-07-10 13:40:00,89.41,89.47,89.4,89.46,32350.0,82.499,82.5543,82.4897,82.5451,32350.0
2017-07-10 13:50:00,89.46,89.51,89.45,89.5,42142.0,82.5451,82.5912,82.5359,82.582,42142.0
2017-07-10 14:00:00,89.5,89.53,89.47,89.48,43210.0,82.582,82.6097,82.5543,82.5636,43210.0
2017-07-10 14:10:00,89.48,89.51,89.47,89.49,47313.0,82.5636,82.5912,82.5543,82.5728,47313.0
2017-07-10 14:20:00,89.49,89.51,89.42,89.43,54776.0,82.5728,82.5912,82.5082,82.5174,54776.0
2017-07-10 14:30:00,89.43,89.46,89.41,89.45,203444.0,82.5174,82.5451,82.499,82.5359,203444.0
2017-07-10 14:40:00,89.45,89.47,89.43,89.43,31861.0,82.5359,82.5543,82.5174,82.5174,31861.0
2017-07-10 14:50:00,89.43,89.44,89.4,89.42,28436.0,82.5174,82.5267,82.4897,82.5082,28436.0
2017-07-10 15:00:00,89.4,89.43,89.39,89.4,40811.0,82.4897,82.5174,82.4805,82.4897,40811.0
2017-07-10 15:10:00,89.4,89.43,89.36,89.38,68131.0,82.4897,82.5174,82.4528,82.4713,68131.0
2017-07-10 15:20:00,89.38,89.43,89.37,89.43,66867.0,82.4713,82.5174,82.4621,82.5174,66867.0
2017-07-10 15:30:00,89.42,89.48,89.4,89.48,111281.0,82.5082,82.5636,82.4897,82.5636,111281.0
2017-07-10 15:40:00,89.48,89.53,89.44,89.44,142346.0,82.5636,82.6097,82.5267,82.5267,142346.0
2017-07-10 15:50:00,89.44,89.45,89.38,89.38,296540.0,82.5267,82.5359,82.4713,82.4713,296540.0
2017-07-11 09:30:00,89.29,89.29,89.09,89.12,106252.0,82.3883,82.3883,82.2037,82.2314,106252.0
2017-07-11 09:40:00,89.11,89.24,89.11,89.22,83349.0,82.2222,82.3421,82.2222,82.3237,83349.0
2017-07-11 09:50:00,89.22,89.3,89.22,89.25,109765.0,82.3237,82.3975,82.3237,82.3513,109765.0
2017-07-11 10:00:00,89.24,89.26,89.21,89.25,30579.0,82.3421,82.3606,82.3144,82.3513,30579.0
2017-07-11 10:10:00,89.25,89.33,89.23,89.31,42398.0,82.3513,82.4252,82.3329,82.4067,42398.0
2017-07-11 10:20:00,89.31,89.32,89.25,89.28,37350.0,82.4067,82.4159,82.3513,82.379,37350.0
2017-07-11 10:30:00,89.28,89.31,89.26,89.31,23294.0,82.379,82.4067,82.3606,82.4067,23294.0
2017-07-11 10:40:00,89.32,89.33,89.27,89.28,11646.0,82.4159,82.4252,82.3698,82.379,11646.0
2017-07-11 10:50:00,89.29,89.31,89.26,89.3,19024.0,82.3883,82.4067,82.3606,82.3975,19024.0
2017-07-11 11:00:00,89.3,89.33,89.28,89.32,64254.0,82.3975,82.4252,82.379,82.4159,64254.0
2017-07-11 11:10:00,89.31,89.31,89.14,89.14,37562.0,82.4067,82.4067,82.2498,82.2498,37562.0
2017-07-11 11:20:00,89.13,89.13,88.72,88.89,138496.0,82.2406,82.2406,81.8623,82.0192,138496.0
2017-07-11 11:30:00,88.88,89.07,88.87,89.04,58322.0,82.0099,82.1853,82.0007,82.1576,58322.0
2017-07-11 11:40:00,89.04,89.09,89.0,89.08,44857.0,82.1576,82.2037,82.1207,82.1945,44857.0
2017-07-11 11:50:00,89.09,89.18,89.09,89.15,44266.0,82.2037,82.2868,82.2037,82.2591,44266.0
2017-07-11 12:00:00,89.16,89.2,89.1,89.12,30503.0,82.2683,82.3052,82.2129,82.2314,30503.0
2017-07-11 12:10:00,89.12,89.13,89.02,89.04,33649.0,82.2314,82.2406,82.1391,82.1576,33649.0
2017-07-11 12:20:00,89.02,89.08,88.98,89.08,30254.0,82.1391,82.1945,82.1022,82.1945,30254.0
2017-07-11 12:30:00,89.08,89.1,89.04,89.04,21448.0,82.1945,82.2129,82.1576,82.1576,21448.0
2017-07-11 12:40:00,89.04,89.13,89.03,89.11,23517.0,82.1576,82.2406,82.1483,82.2222,23517.0
2017-07-11 12:50:00,89.11,89.17,89.11,89.12,29724.0,82.2222,82.2775,82.2222,82.2314,29724.0
2017-07-11 13:00:00,89.13,89.14,89.08,89.09,26906.0,82.2406,82.2498,82.1945,82.2037,26906.0
2017-07-11 13:10:00,89.08,89.11,89.06,89.1,26922.0,82.1945,82.2222,82.176,82.2129,26922.0
2017-07-11 13:20:00,89.1,89.12,89.08,89.08,24640.0,82.2129,82.2314,82.1945,82.1945,24640.0
2017-07-11 13:30:00,89.09,89.11,89.05,89.11,29648.0,82.2037,82.2222,82.1668,82.2222,29648.0
2017-07-11 13:40:00,89.11,89.27,89.1,89.23,71026.0,82.2222,82.3698,82.2129,82.3329,71026.0
2017-07-11 13:50:00,89.24,89.27,89.23,89.24,31668.0,82.3421,82.3698,82.3329,82.3421,31668.0
2017-07-11 14:00:00,89.25,89.31,89.24,89.25,46810.0,82.3513,82.4067,82.3421,82.3513,46810.0
2017-07-11 14:10:00,89.25,89.27,89.23,89.23,33585.0,82.3513,82.3698,82.3329,82.3329,33585.0
2017-07-11 14:20:00,89.23,89.25,89.21,89.23,28277.0,82.3329,82.3513,82.3144,82.3329,28277.0
2017-07-11 14:30:00,89.23,89.23,89.19,89.19,31659.0,82.3329,82.3329,82.296,82.296,31659.0
2017-07-11 14:40:00,89.2,89.22,89.18,89.2,22579.0,82.3052,82.3237,82.2868,82.3052,22579.0
2017-07-11 14:50:00,89.2,89.23,89.18,89.2,26562.0,82.3052,82.3329,82.2868,82.3052,26562.0
2017-07-11 15:00:00,89.19,89.22,89.15,89.22,38356.0,82.296,82.3237,82.2591,82.3237,38356.0
2017-07-11 15:10:00,89.22,89.29,89.21,89.29,37104.0,82.3237,82.3883,82.3144,82.3883,37104.0
2017-07-11 15:20:00,89.28,89.3,89.26,89.28,41304.0,82.379,82.3975,82.3606,82.379,41304.0
2017-07-11 15:30:00,89.28,89.35,89.26,89.26,93626.0,82.379,82.4436,82.3606,82.3606,93626.0
2017-07-11 15:40:00,89.26,89.27,89.22,89.23,96070.0,82.3606,82.3698,82.3237,82.3329,96070.0
2017-07-11 15:50:00,89.22,89.23,89.18,89.2,342421.0,82.3237,82.3329,82.2868,82.3052,342421.0
2017-07-12 09:30:00,89.68,90.02,89.65,89.98,162338.0,82.7481,83.0618,82.7204,83.0249,162338.0
2017-07-12 09:40:00,89.99,90.01,89.84,89.95,102930.0,83.0341,83.0526,82.8957,82.9972,102930.0
2017-07-12 09:50:00,89.97,90.0,89.81,89.87,94562.0,83.0157,83.0434,82.8681,82.9234,94562.0
2017-07-12 10:00:00,89.87,89.92,89.82,89.85,94731.0,82.9234,82.9696,82.8773,82.905,94731.0
2017-07-12 10:10:00,89.84,89.88,89.82,89.87,89380.0,82.8957,82.9326,82.8773,82.9234,89380.0
2017-07-12 10:20:00,89.87,89.98,89.86,89.91,48672.0,82.9234,83.0249,82.9142,82.9603,48672.0
2017-07-12 10:30:00,89.92,89.95,89.85,89.86,55124.0,82.9696,82.9972,82.905,82.9142,55124.0
2017-07-12 10:40:00,89.87,89.87,89.79,89.86,44691.0,82.9234,82.9234,82.8496,82.9142,44691.0
2017-07-12 10:50:00,89.87,89.9,89.84,89.86,28201.0,82.9234,82.9511,82.8957,82.9142,28201.0
2017-07-12 11:00:00,89.85,89.89,89.78,89.78,72898.0,82.905,82.9419,82.8404,82.8404,72898.0
2017-07-12 11:10:00,89.78,89.86,89.78,89.86,39295.0,82.8404,82.9142,82.8404,82.9142,39295.0
2017-07-12 11:20:00,89.85,89.9,89.82,89.87,66492.0,82.905,82.9511,82.8773,82.9234,66492.0
2017-07-12 11:30:00,89.87,89.87,89.77,89.79,93081.0,82.9234,82.9234,82.8311,82.8496,93081.0
2017-07-12 11:40:00,89.79,89.83,89.78,89.79,27800.0,82.8496,82.8865,82.8404,82.8496,27800.0
2017-07-12 11:50:00,89.79,89.81,89.77,89.81,81674.0,82.8496,82.8681,82.8311,82.8681,81674.0
2017-07-12 12:00:00,89.81,89.9,89.8,89.88,17675.0,82.8681,82.9511,82.8588,82.9326,17675.0
2017-07-12 12:10:00,89.88,89.88,89.69,89.74,41540.0,82.9326,82.9326,82.7573,82.8035,41540.0
2017-07-12 12:20:00,89.74,89.79,89.74,89.78,12506.0,82.8035,82.8496,82.8035,82.8404,12506.0
2017-07-12 12:30:00,89.78,89.83,89.76,89.83,18181.0,82.8404,82.8865,82.8219,82.8865,18181.0
2017-07-12 12:40:00,89.82,89.83,89.8,89.81,17909.0,82.8773,82.8865,82.8588,82.8681,17909.0
2017-07-12 12:50:00,89.81,89.83,89.77,89.83,26718.0,82.8681,82.8865,82.8311,82.8865,26718.0
2017-07-12 13:00:00,89.84,89.87,89.83,89.85,37521.0,82.8957,82.9234,82.8865,82.905,37521.0
2017-07-12 13:10:00,89.84,89.86,89.82,89.83,14625.0,82.8957,82.9142,82.8773,82.8865,14625.0
2017-07-12 13:20:00,89.83,89.83,89.78,89.8,18808.0,82.8865,82.8865,82.8404,82.8588,18808.0
2017-07-12 13:30:00,89.8,89.84,89.8,89.82,149495.0,82.8588,82.8957,82.8588,82.8773,149495.0
2017-07-12 13:40:00,89.82,89.85,89.82,89.85,19110.0,82.8773,82.905,82.8773,82.905,19110.0
2017-07-12 13:50:00,89.85,89.92,89.83,89.9,25233.0,82.905,82.9696,82.8865,82.9511,25233.0
2017-07-12 14:00:00,89.91,89.91,89.84,89.86,37836.0,82.9603,82.9603,82.8957,82.9142,37836.0
2017-07-12 14:10:00,89.86,89.93,89.85,89.9,50176.0,82.9142,82.9788,82.905,82.9511,50176.0
2017-07-12 14:20:00,89.9,89.93,89.86,89.92,27935.0,82.9511,82.9788,82.9142,82.9696,27935.0
2017-07-12 14:30:00,89.92,89.92,89.89,89.9,21098.0,82.9696,82.9696,82.9419,82.9511,21098.0
2017-07-12 14:40:00,89.9,89.94,89.88,89.89,22581.0,82.9511,82.988,82.9326,82.9419,22581.0
2017-07-12 14:50:00,89.9,89.92,89.87,89.87,20241.0,82.9511,82.9696,82.9234,82.9234,20241.0
2017-07-12 15:00:00,89.88,89.93,89.86,89.92,27113.0,82.9326,82.9788,82.9142,82.9696,27113.0
2017-07-12 15:10:00,89.93,89.95,89.89,89.9,95598.0,82.9788,82.9972,82.9419,82.9511,95598.0
2017-07-12 15:20:00,89.91,89.92,89.88,89.9,323493.0,82.9603,82.9696,82.9326,82.9511,323493.0
2017-07-12 15:30:00,89.9,89.91,89.85,89.9,77802.0,82.9511,82.9603,82.905,82.9511,77802.0
2017-07-12 15:40:00,89.9,89.92,89.88,89.88,56632.0,82.9511,82.9696,82.9326,82.9326,56632.0
2017-07-12 15:50:00,89.88,89.89,89.83,89.88,319752.0,82.9326,82.9419,82.8865,82.9326,319752.0
2017-07-13 09:30:00,90.15,90.15,89.83,90.1,232200.0,83.1818,83.1818,82.8865,83.1356,232200.0
2017-07-13 09:40:00,90.11,90.15,90.06,90.12,172121.0,83.1449,83.1818,83.0987,83.1541,172121.0
2017-07-13 09:50:00,90.12,90.18,90.1,90.14,84912.0,83.1541,83.2095,83.1356,83.1725,84912.0
2017-07-13 10:00:00,90.14,90.23,90.1,90.23,50119.0,83.1725,83.2556,83.1356,83.2556,50119.0
2017-07-13 10:10:00,90.23,90.25,90.11,90.11,78418.0,83.2556,83.274,83.1449,83.1449,78418.0
2017-07-13 10:20:00,90.12,90.14,89.98,90.01,83554.0,83.1541,83.1725,83.0249,83.0526,83554.0
2017-07-13 10:30:00,90.0,90.04,89.94,89.95,45056.0,83.0434,83.0803,82.988,82.9972,45056.0
2017-07-13 10:40:00,89.95,90.05,89.95,90.02,38266.0,82.9972,83.0895,82.9972,83.0618,38266.0
2017-07-13 10:50:00,90.03,90.08,89.99,90.04,27208.0,83.0711,83.1172,83.0341,83.0803,27208.0
2017-07-13 11:00:00,90.03,90.11,90.01,90.06,48545.0,83.0711,83.1449,83.0526,83.0987,48545.0
2017-07-13 11:10:00,90.06,90.08,90.03,90.07,39440.0,83.0987,83.1172,83.0711,83.108,39440.0
2017-07-13 11:20:00,90.07,90.07,89.98,90.0,38309.0,83.108,83.108,83.0249,83.0434,38309.0
2017-07-13 11:30:00,90.0,90.02,89.94,89.94,41038.0,83.0434,83.0618,82.988,82.988,41038.0
2017-07-13 11:40:00,89.96,89.97,89.89,89.97,33093.0,83.0065,83.0157,82.9419,83.0157,33093.0
2017-07-13 11:50:00,89.96,89.99,89.95,89.95,47489.0,83.0065,83.0341,82.9972,82.9972,47489.0
2017-07-13 12:00:00,89.96,89.96,89.91,89.92,19202.0,83.0065,83.0065,82.9603,82.9696,19202.0
2017-07-13 12:10:00,89.91,89.98,89.89,89.95,23588.0,82.9603,83.0249,82.9419,82.9972,23588.0
2017-07-13 12:20:00,89.95,89.98,89.92,89.95,60607.0,82.9972,83.0249,82.9696,82.9972,60607.0
2017-07-13 12:30:00,89.95,89.98,89.93,89.98,31739.0,82.9972,83.0249,82.9788,83.0249,31739.0
2017-07-13 12:40:00,89.98,90.0,89.95,90.0,57600.0,83.0249,83.0434,82.9972,83.0434,57600.0
2017-07-13 12:50:00,90.01,90.07,90.0,90.04,35237.0,83.0526,83.108,83.0434,83.0803,35237.0
2017-07-13 13:00:00,90.04,90.06,90.01,90.04,224447.0,83.0803,83.0987,83.0526,83.0803,224447.0
2017-07-13 13:10:00,90.04,90.06,90.02,90.06,80555.0,83.0803,83.0987,83.0618,83.0987,80555.0
2017-07-13 13:20:00,90.05,90.05,89.99,90.05,40494.0,83.0895,83.0895,83.0341,83.0895,40494.0
2017-07-13 13:30:00,90.05,90.07,90.01,90.03,31752.0,83.0895,83.108,83.0526,83.0711,31752.0
2017-07-13 13:40:00,90.03,90.04,89.96,89.96,20576.0,83.0711,83.0803,83.0065,83.0065,20576.0
2017-07-13 13:50:00,89.96,90.01,89.94,90.01,22711.0,83.0065,83.0526,82.988,83.0526,22711.0
2017-07-13 14:00:00,90.0,90.01,89.91,89.93,24560.0,83.0434,83.0526,82.9603,82.9788,24560.0
2017-07-13 14:10:00,89.94,89.99,89.94,89.98,25733.0,82.988,83.0341,82.988,83.0249,25733.0
2017-07-13 14:20:00,89.99,90.01,89.95,89.98,88181.0,83.0341,83.0526,82.9972,83.0249,88181.0
2017-07-13 14:30:00,89.98,90.01,89.97,90.0,97805.0,83.0249,83.0526,83.0157,83.0434,97805.0
2017-07-13 14:40:00,89.99,90.01,89.94,89.95,41318.0,83.0341,83.0526,82.988,82.9972,41318.0
2017-07-13 14:50:00,89.95,89.96,89.89,89.91,28196.0,82.9972,83.0065,82.9419,82.9603,28196.0
2017-07-13 15:00:00,89.91,89.94,89.89,89.91,19814.0,82.9603,82.988,82.9419,82.9603,19814.0
2017-07-13 15:10:00,89.9,89.92,89.88,89.91,22340.0,82.9511,82.9696,82.9326,82.9603,22340.0
2017-07-13 15:20:00,89.9,89.96,89.9,89.93,26694.0,82.9511,83.0065,82.9511,82.9788,26694.0
2017-07-13 15:30:00,89.94,89.98,89.93,89.95,42189.0,82.988,83.0249,82.9788,82.9972,42189.0
2017-07-13 15:40:00,89.95,89.97,89.93,89.96,227054.0,82.9972,83.0157,82.9788,83.0065,227054.0
2017-07-13 15:50:00,89.95,89.99,89.89,89.91,449639.0,82.9972,83.0341,82.9419,82.9603,449639.0
2017-07-14 09:30:00,90.18,90.29,90.03,90.08,140961.0,83.2095,83.311,83.0711,83.1172,140961.0
2017-07-14 09:40:00,90.08,90.13,89.98,89.99,50671.0,83.1172,83.1633,83.0249,83.0341,50671.0
2017-07-14 09:50:00,89.98,90.02,89.92,89.92,29077.0,83.0249,83.0618,82.9696,82.9696,29077.0
2017-07-14 10:00:00,89.93,89.96,89.86,89.88,60037.0,82.9788,83.0065,82.9142,82.9326,60037.0
2017-07-14 10:10:00,89.87,89.89,89.83,89.84,20199.0,82.9234,82.9419,82.8865,82.8957,20199.0
2017-07-14 10:20:00,89.84,89.86,89.78,89.82,15852.0,82.8957,82.9142,82.8404,82.8773,15852.0
2017-07-14 10:30:00,89.85,89.92,89.84,89.91,23678.0,82.905,82.9696,82.8957,82.9603,23678.0
2017-07-14 10:40:00,89.9,89.91,89.85,89.88,142654.0,82.9511,82.9603,82.905,82.9326,142654.0
2017-07-14 10:50:00,89.89,89.92,89.87,89.9,24537.0,82.9419,82.9696,82.9234,82.9511,24537.0
2017-07-14 11:00:00,89.91,89.91,89.83,89.87,39623.0,82.9603,82.9603,82.8865,82.9234,39623.0
2017-07-14 11:10:00,89.87,89.91,89.82,89.84,148205.0,82.9234,82.9603,82.8773,82.8957,148205.0
2017-07-14 11:20:00,89.85,89.89,89.84,89.87,196186.0,82.905,82.9419,82.8957,82.9234,196186.0
2017-07-14 11:30:00,89.87,89.93,89.87,89.93,126821.0,82.9234,82.9788,82.9234,82.9788,126821.0
2017-07-14 11:40:00,89.93,89.93,89.9,89.91,19584.0,82.9788,82.9788,82.9511,82.9603,19584.0
2017-07-14 11:50:00,89.91,89.95,89.88,89.95,15924.0,82.9603,82.9972,82.9326,82.9972,15924.0
2017-07-14 12:00:00,89.95,89.97,89.94,89.95,15950.0,82.9972,83.0157,82.988,82.9972,15950.0
2017-07-14 12:10:00,89.95,89.96,89.91,89.92,17632.0,82.9972,83.0065,82.9603,82.9696,17632.0
2017-07-14 12:20:00,89.91,89.95,89.9,89.95,27037.0,82.9603,82.9972,82.9511,82.9972,27037.0
2017-07-14 12:30:00,89.95,90.01,89.94,90.0,60653.0,82.9972,83.0526,82.988,83.0434,60653.0
2017-07-14 12:40:00,90.01,90.01,89.94,89.95,22518.0,83.0526,83.0526,82.988,82.9972,22518.0
2017-07-14 12:50:00,89.95,90.01,89.95,89.97,17686.0,82.9972,83.0526,82.9972,83.0157,17686.0
2017-07-14 13:00:00,89.97,90.01,89.96,90.0,12581.0,83.0157,83.0526,83.0065,83.0434,12581.0
2017-07-14 13:10:00,90.0,90.01,89.97,90.0,12596.0,83.0434,83.0526,83.0157,83.0434,12596.0
2017-07-14 13:20:00,90.0,90.04,90.0,90.02,12240.0,83.0434,83.0803,83.0434,83.0618,12240.0
2017-07-14 13:30:00,90.02,90.04,89.99,90.0,238113.0,83.0618,83.0803,83.0341,83.0434,238113.0
2017-07-14 13:40:00,90.0,90.07,89.99,90.06,141160.0,83.0434,83.108,83.0341,83.0987,141160.0
2017-07-14 13:50:00,90.06,90.1,90.05,90.07,63276.0,83.0987,83.1356,83.0895,83.108,63276.0
2017-07-14 14:00:00,90.08,90.13,90.07,90.12,26334.0,83.1172,83.1633,83.108,83.1541,26334.0
2017-07-14 14:10:00,90.12,90.16,90.12,90.14,27159.0,83.1541,83.191,83.1541,83.1725,27159.0
2017-07-14 14:20:00,90.15,90.16,90.11,90.13,61867.0,83.1818,83.191,83.1449,83.1633,61867.0
2017-07-14 14:30:00,90.12,90.15,90.11,90.12,18885.0,83.1541,83.1818,83.1449,83.1541,18885.0
2017-07-14 14:40:00,90.12,90.17,90.11,90.17,97281.0,83.1541,83.2002,83.1449,83.2002,97281.0
2017-07-14 14:50:00,90.17,90.19,90.17,90.18,15867.0,83.2002,83.2187,83.2002,83.2095,15867.0
2017-07-14 15:00:00,90.18,90.21,90.17,90.21,22432.0,83.2095,83.2371,83.2002,83.2371,22432.0
2017-07-14 15:10:00,90.2,90.22,90.18,90.2,78057.0,83.2279,83.2464,83.2095,83.2279,78057.0
2017-07-14 15:20:00,90.21,90.27,90.2,90.24,243277.0,83.2371,83.2925,83.2279,83.2648,243277.0
2017-07-14 15:30:00,90.25,90.29,90.25,90.29,119647.0,83.274,83.311,83.274,83.311,119647.0
2017-07-14 15:40:00,90.29,90.3,90.22,90.23,103065.0,83.311,83.3202,83.2464,83.2556,103065.0
2017-07-14 15:50:00,90.24,90.25,90.11,90.17,489271.0,83.2648,83.274,83.1449,83.2002,489271.0
2017-07-17 09:30:00,90.19,90.41,90.19,90.4,150235.0,83.2187,83.4217,83.2187,83.4125,150235.0
2017-07-17 09:40:00,90.41,90.52,90.32,90.49,181535.0,83.4217,83.5232,83.3386,83.4955,181535.0
2017-07-17 09:50:00,90.49,90.51,90.43,90.48,96256.0,83.4955,83.514,83.4401,83.4863,96256.0
2017-07-17 10:00:00,90.48,90.48,90.42,90.44,85754.0,83.4863,83.4863,83.4309,83.4494,85754.0
2017-07-17 10:10:00,90.44,90.51,90.42,90.48,80390.0,83.4494,83.514,83.4309,83.4863,80390.0
2017-07-17 10:20:00,90.48,90.54,90.46,90.46,77113.0,83.4863,83.5416,83.4678,83.4678,77113.0
2017-07-17 10:30:00,90.46,90.49,90.38,90.46,96277.0,83.4678,83.4955,83.394,83.4678,96277.0
2017-07-17 10:40:00,90.47,90.53,90.46,90.52,119333.0,83.477,83.5324,83.4678,83.5232,119333.0
2017-07-17 10:50:00,90.53,90.54,90.47,90.49,63629.0,83.5324,83.5416,83.477,83.4955,63629.0
2017-07-17 11:00:00,90.48,90.54,90.47,90.5,102389.0,83.4863,83.5416,83.477,83.5047,102389.0
2017-07-17 11:10:00,90.5,90.55,90.47,90.54,74112.0,83.5047,83.5509,83.477,83.5416,74112.0
2017-07-17 11:20:00,90.53,90.54,90.51,90.54,56903.0,83.5324,83.5416,83.514,83.5416,56903.0
2017-07-17 11:30:00,90.54,90.55,90.46,90.48,140863.0,83.5416,83.5509,83.4678,83.4863,140863.0
2017-07-17 11:40:00,90.47,90.5,90.44,90.49,71374.0,83.477,83.5047,83.4494,83.4955,71374.0
2017-07-17 11:50:00,90.49,90.49,90.44,90.45,29139.0,83.4955,83.4955,83.4494,83.4586,29139.0
2017-07-17 12:00:00,90.44,90.48,90.43,90.46,15785.0,83.4494,83.4863,83.4401,83.4678,15785.0
2017-07-17 12:10:00,90.47,90.5,90.45,90.48,17210.0,83.477,83.5047,83.4586,83.4863,17210.0
2017-07-17 12:20:00,90.49,90.5,90.46,90.47,40985.0,83.4955,83.5047,83.4678,83.477,40985.0
2017-07-17 12:30:00,90.48,90.52,90.46,90.5,56072.0,83.4863,83.5232,83.4678,83.5047,56072.0
2017-07-17 12:40:00,90.5,90.51,90.46,90.47,34414.0,83.5047,83.514,83.4678,83.477,34414.0
2017-07-17 12:50:00,90.47,90.52,90.46,90.52,38392.0,83.477,83.5232,83.4678,83.5232,38392.0
2017-07-17 13:00:00,90.51,90.54,90.49,90.52,30366.0,83.514,83.5416,83.4955,83.5232,30366.0
2017-07-17 13:10:00,90.52,90.56,90.52,90.53,25108.0,83.5232,83.5601,83.5232,83.5324,25108.0
2017-07-17 13:20:00,90.53,90.55,90.51,90.53,29539.0,83.5324,83.5509,83.514,83.5324,29539.0
2017-07-17 13:30:00,90.51,90.56,90.51,90.56,13628.0,83.514,83.5601,83.514,83.5601,13628.0
2017-07-17 13:40:00,90.55,90.55,90.52,90.53,12645.0,83.5509,83.5509,83.5232,83.5324,12645.0
2017-07-17 13:50:00,90.52,90.54,90.49,90.5,53420.0,83.5232,83.5416,83.4955,83.5047,53420.0
2017-07-17 14:00:00,90.5,90.53,90.49,90.5,30464.0,83.5047,83.5324,83.4955,83.5047,30464.0
2017-07-17 14:10:00,90.49,90.49,90.43,90.47,32332.0,83.4955,83.4955,83.4401,83.477,32332.0
2017-07-17 14:20:00,90.46,90.49,90.45,90.49,25387.0,83.4678,83.4955,83.4586,83.4955,25387.0
2017-07-17 14:30:00,90.48,90.52,90.45,90.5,75896.0,83.4863,83.5232,83.4586,83.5047,75896.0
2017-07-17 14:40:00,90.5,90.51,90.47,90.48,64593.0,83.5047,83.514,83.477,83.4863,64593.0
2017-07-17 14:50:00,90.47,90.48,90.42,90.43,55943.0,83.477,83.4863,83.4309,83.4401,55943.0
2017-07-17 15:00:00,90.44,90.48,90.42,90.47,41588.0,83.4494,83.4863,83.4309,83.477,41588.0
2017-07-17 15:10:00,90.47,90.48,90.41,90.42,160550.0,83.477,83.4863,83.4217,83.4309,160550.0
2017-07-17 15:20:00,90.42,90.46,90.41,90.44,49689.0,83.4309,83.4678,83.4217,83.4494,49689.0
2017-07-17 15:30:00,90.43,90.47,90.41,90.44,76594.0,83.4401,83.477,83.4217,83.4494,76594.0
2017-07-17 15:40:00,90.44,90.45,90.41,90.43,149042.0,83.4494,83.4586,83.4217,83.4401,149042.0
2017-07-17 15:50:00,90.43,90.44,90.38,90.41,324249.0,83.4401,83.4494,83.394,83.4217,324249.0
2017-07-18 09:30:00,90.33,90.45,90.26,90.3,139427.0,83.3479,83.4586,83.2833,83.3202,139427.0
2017-07-18 09:40:00,90.3,90.49,90.29,90.47,89898.0,83.3202,83.4955,83.311,83.477,89898.0
2017-07-18 09:50:00,90.47,90.56,90.46,90.54,53766.0,83.477,83.5601,83.4678,83.5416,53766.0
2017-07-18 10:00:00,90.54,90.55,90.47,90.47,41154.0,83.5416,83.5509,83.477,83.477,41154.0
2017-07-18 10:10:00,90.49,90.6,90.49,90.55,40352.0,83.4955,83.597,83.4955,83.5509,40352.0
2017-07-18 10:20:00,90.55,90.65,90.55,90.64,18117.0,83.5509,83.6431,83.5509,83.6339,18117.0
2017-07-18 10:30:00,90.65,90.66,90.46,90.46,30524.0,83.6431,83.6524,83.4678,83.4678,30524.0
2017-07-18 10:40:00,90.45,90.45,90.32,90.4,47613.0,83.4586,83.4586,83.3386,83.4125,47613.0
2017-07-18 10:50:00,90.4,90.55,90.4,90.55,50565.0,83.4125,83.5509,83.4125,83.5509,50565.0
2017-07-18 11:00:00,90.54,90.56,90.5,90.53,28269.0,83.5416,83.5601,83.5047,83.5324,28269.0
2017-07-18 11:10:00,90.53,90.58,90.52,90.58,28915.0,83.5324,83.5785,83.5232,83.5785,28915.0
2017-07-18 11:20:00,90.57,90.74,90.56,90.72,36994.0,83.5693,83.7262,83.5601,83.7077,36994.0
2017-07-18 11:30:00,90.71,90.81,90.7,90.73,35546.0,83.6985,83.7908,83.6893,83.7169,35546.0
2017-07-18 11:40:00,90.72,90.76,90.7,90.72,49786.0,83.7077,83.7446,83.6893,83.7077,49786.0
2017-07-18 11:50:00,90.73,90.78,90.72,90.78,38242.0,83.7169,83.7631,83.7077,83.7631,38242.0
2017-07-18 12:00:00,90.77,90.81,90.74,90.76,32589.0,83.7539,83.7908,83.7262,83.7446,32589.0
2017-07-18 12:10:00,90.77,90.81,90.71,90.76,30104.0,83.7539,83.7908,83.6985,83.7446,30104.0
2017-07-18 12:20:00,90.77,90.81,90.76,90.76,22604.0,83.7539,83.7908,83.7446,83.7446,22604.0
2017-07-18 12:30:00,90.76,90.79,90.74,90.74,24234.0,83.7446,83.7723,83.7262,83.7262,24234.0
2017-07-18 12:40:00,90.74,90.76,90.71,90.75,58087.0,83.7262,83.7446,83.6985,83.7354,58087.0
2017-07-18 12:50:00,90.74,90.77,90.71,90.72,112577.0,83.7262,83.7539,83.6985,83.7077,112577.0
2017-07-18 13:00:00,90.73,90.73,90.65,90.68,76751.0,83.7169,83.7169,83.6431,83.6708,76751.0
2017-07-18 13:10:00,90.68,90.72,90.67,90.69,38772.0,83.6708,83.7077,83.6616,83.68,38772.0
2017-07-18 13:20:00,90.7,90.73,90.67,90.7,23767.0,83.6893,83.7169,83.6616,83.6893,23767.0
2017-07-18 13:30:00,90.7,90.72,90.67,90.69,30664.0,83.6893,83.7077,83.6616,83.68,30664.0
2017-07-18 13:40:00,90.69,90.74,90.69,90.72,29726.0,83.68,83.7262,83.68,83.7077,29726.0
2017-07-18 13:50:00,90.73,90.75,90.71,90.74,76055.0,83.7169,83.7354,83.6985,83.7262,76055.0
2017-07-18 14:00:00,90.74,90.75,90.71,90.74,18675.0,83.7262,83.7354,83.6985,83.7262,18675.0
2017-07-18 14:10:00,90.74,90.75,90.72,90.74,49755.0,83.7262,83.7354,83.7077,83.7262,49755.0
2017-07-18 14:20:00,90.74,90.75,90.68,90.7,21050.0,83.7262,83.7354,83.6708,83.6893,21050.0
2017-07-18 14:30:00,90.69,90.72,90.67,90.67,183477.0,83.68,83.7077,83.6616,83.6616,183477.0
2017-07-18 14:40:00,90.68,90.71,90.65,90.67,29602.0,83.6708,83.6985,83.6431,83.6616,29602.0
2017-07-18 14:50:00,90.67,90.7,90.67,90.7,28160.0,83.6616,83.6893,83.6616,83.6893,28160.0
2017-07-18 15:00:00,90.69,90.75,90.69,90.74,183371.0,83.68,83.7354,83.68,83.7262,183371.0
2017-07-18 15:10:00,90.75,90.8,90.73,90.79,35185.0,83.7354,83.7815,83.7169,83.7723,35185.0
2017-07-18 15:20:00,90.79,90.81,90.76,90.8,52200.0,83.7723,83.7908,83.7446,83.7815,52200.0
2017-07-18 15:30:00,90.81,90.83,90.77,90.78,103703.0,83.7908,83.8092,83.7539,83.7631,103703.0
2017-07-18 15:40:00,90.78,90.8,90.73,90.75,76602.0,83.7631,83.7815,83.7169,83.7354,76602.0
2017-07-18 15:50:00,90.76,90.81,90.75,90.78,430943.0,83.7446,83.7908,83.7354,83.7631,430943.0
2017-07-19 09:30:00,90.99,91.09,90.96,91.09,115999.0,83.9568,84.0491,83.9292,84.0491,115999.0
2017-07-19 09:40:00,91.1,91.2,91.06,91.06,65123.0,84.0583,84.1506,84.0214,84.0214,65123.0
2017-07-19 09:50:00,91.07,91.1,91.03,91.09,59194.0,84.0307,84.0583,83.9938,84.0491,59194.0
2017-07-19 10:00:00,91.08,91.16,91.05,91.09,51796.0,84.0399,84.1137,84.0122,84.0491,51796.0
2017-07-19 10:10:00,91.09,91.13,91.03,91.13,37132.0,84.0491,84.086,83.9938,84.086,37132.0
2017-07-19 10:20:00,91.12,91.14,91.07,91.08,81830.0,84.0768,84.0953,84.0307,84.0399,81830.0
2017-07-19 10:30:00,91.07,91.11,90.92,90.93,42838.0,84.0307,84.0676,83.8923,83.9015,42838.0
2017-07-19 10:40:00,90.93,91.04,90.92,91.03,25912.0,83.9015,84.003,83.8923,83.9938,25912.0
2017-07-19 10:50:00,91.02,91.07,91.01,91.06,29831.0,83.9845,84.0307,83.9753,84.0214,29831.0
2017-07-19 11:00:00,91.07,91.14,91.05,91.12,52632.0,84.0307,84.0953,84.0122,84.0768,52632.0
2017-07-19 11:10:00,91.13,91.2,91.13,91.15,13350.0,84.086,84.1506,84.086,84.1045,13350.0
2017-07-19 11:20:00,91.14,91.15,91.1,91.11,17743.0,84.0953,84.1045,84.0583,84.0676,17743.0
2017-07-19 11:30:00,91.13,91.22,91.13,91.19,18370.0,84.086,84.1691,84.086,84.1414,18370.0
2017-07-19 11:40:00,91.2,91.27,91.19,91.22,29528.0,84.1506,84.2152,84.1414,84.1691,29528.0
2017-07-19 11:50:00,91.22,91.26,91.21,91.21,25385.0,84.1691,84.206,84.1598,84.1598,25385.0
2017-07-19 12:00:00,91.22,91.29,91.21,91.28,31895.0,84.1691,84.2337,84.1598,84.2244,31895.0
2017-07-19 12:10:00,91.27,91.28,91.23,91.25,32482.0,84.2152,84.2244,84.1783,84.1968,32482.0
2017-07-19 12:20:00,91.24,91.26,91.24,91.24,11657.0,84.1875,84.206,84.1875,84.1875,11657.0
2017-07-19 12:30:00,91.24,91.28,91.23,91.27,328801.0,84.1875,84.2244,84.1783,84.2152,328801.0
2017-07-19 12:40:00,91.28,91.31,91.26,91.29,42441.0,84.2244,84.2521,84.206,84.2337,42441.0
2017-07-19 12:50:00,91.27,91.28,91.24,91.27,17736.0,84.2152,84.2244,84.1875,84.2152,17736.0
2017-07-19 13:00:00,91.27,91.29,91.26,91.26,54202.0,84.2152,84.2337,84.206,84.206,54202.0
2017-07-19 13:10:00,91.26,91.29,91.24,91.25,52965.0,84.206,84.2337,84.1875,84.1968,52965.0
2017-07-19 13:20:00,91.24,91.31,91.24,91.29,17282.0,84.1875,84.2521,84.1875,84.2337,17282.0
2017-07-19 13:30:00,91.29,91.29,91.25,91.27,10377.0,84.2337,84.2337,84.1968,84.2152,10377.0
2017-07-19 13:40:00,91.27,91.34,91.27,91.33,19820.0,84.2152,84.2798,84.2152,84.2706,19820.0
2017-07-19 13:50:00,91.34,91.36,91.31,91.31,90176.0,84.2798,84.2982,84.2521,84.2521,90176.0
2017-07-19 14:00:00,91.31,91.31,91.25,91.28,19564.0,84.2521,84.2521,84.1968,84.2244,19564.0
2017-07-19 14:10:00,91.28,91.3,91.27,91.27,70104.0,84.2244,84.2429,84.2152,84.2152,70104.0
2017-07-19 14:20:00,91.27,91.29,91.26,91.29,25105.0,84.2152,84.2337,84.206,84.2337,25105.0
2017-07-19 14:30:00,91.28,91.31,91.25,91.27,31532.0,84.2244,84.2521,84.1968,84.2152,31532.0
2017-07-19 14:40:00,91.27,91.28,91.26,91.27,35654.0,84.2152,84.2244,84.206,84.2152,35654.0
2017-07-19 14:50:00,91.28,91.3,91.25,91.25,38225.0,84.2244,84.2429,84.1968,84.1968,38225.0
2017-07-19 15:00:00,91.26,91.26,91.21,91.21,23080.0,84.206,84.206,84.1598,84.1598,23080.0
2017-07-19 15:10:00,91.2,91.23,91.17,91.2,23456.0,84.1506,84.1783,84.1229,84.1506,23456.0
2017-07-19 15:20:00,91.2,91.27,91.19,91.26,34149.0,84.1506,84.2152,84.1414,84.206,34149.0
2017-07-19 15:30:00,91.26,91.27,91.17,91.2,67432.0,84.206,84.2152,84.1229,84.1506,67432.0
2017-07-19 15:40:00,91.2,91.25,91.2,91.22,79390.0,84.1506,84.1968,84.1506,84.1691,79390.0
2017-07-19 15:50:00,91.23,91.25,91.18,91.23,345969.0,84.1783,84.1968,84.1322,84.1783,345969.0
2017-07-20 09:30:00,91.35,91.42,91.22,91.23,162024.0,84.289,84.3536,84.1691,84.1783,162024.0
2017-07-20 09:40:00,91.22,91.41,91.19,91.37,134984.0,84.1691,84.3444,84.1414,84.3075,134984.0
2017-07-20 09:50:00,91.36,91.37,91.22,91.22,211175.0,84.2982,84.3075,84.1691,84.1691,211175.0
2017-07-20 10:00:00,91.22,91.26,91.14,91.19,161122.0,84.1691,84.206,84.0953,84.1414,161122.0
2017-07-20 10:10:00,91.18,91.19,90.95,90.99,61373.0,84.1322,84.1414,83.9199,83.9568,61373.0
2017-07-20 10:20:00,90.99,91.06,90.95,91.03,100437.0,83.9568,84.0214,83.9199,83.9938,100437.0
2017-07-20 10:30:00,91.02,91.06,90.79,90.79,179793.0,83.9845,84.0214,83.7723,83.7723,179793.0
2017-07-20 10:40:00,90.8,90.95,90.76,90.95,62033.0,83.7815,83.9199,83.7446,83.9199,62033.0
2017-07-20 10:50:00,90.94,91.09,90.94,91.05,66146.0,83.9107,84.0491,83.9107,84.0122,66146.0
2017-07-20 11:00:00,91.05,91.11,90.98,90.98,52733.0,84.0122,84.0676,83.9476,83.9476,52733.0
2017-07-20 11:10:00,90.97,91.08,90.96,91.02,38798.0,83.9384,84.0399,83.9292,83.9845,38798.0
2017-07-20 11:20:00,91.02,91.09,90.97,91.04,50264.0,83.9845,84.0491,83.9384,84.003,50264.0
2017-07-20 11:30:00,91.04,91.09,91.01,91.01,35507.0,84.003,84.0491,83.9753,83.9753,35507.0
2017-07-20 11:40:00,91.02,91.07,90.98,91.03,34841.0,83.9845,84.0307,83.9476,83.9938,34841.0
2017-07-20 11:50:00,91.04,91.05,90.99,91.0,116379.0,84.003,84.0122,83.9568,83.9661,116379.0
2017-07-20 12:00:00,90.99,91.12,90.96,91.12,55317.0,83.9568,84.0768,83.9292,84.0768,55317.0
2017-07-20 12:10:00,91.12,91.14,91.1,91.13,25442.0,84.0768,84.0953,84.0583,84.086,25442.0
2017-07-20 12:20:00,91.13,91.16,91.12,91.14,19210.0,84.086,84.1137,84.0768,84.0953,19210.0
2017-07-20 12:30:00,91.14,91.15,91.1,91.12,24762.0,84.0953,84.1045,84.0583,84.0768,24762.0
2017-07-20 12:40:00,91.14,91.14,91.11,91.12,22412.0,84.0953,84.0953,84.0676,84.0768,22412.0
2017-07-20 12:50:00,91.12,91.18,91.1,91.17,28947.0,84.0768,84.1322,84.0583,84.1229,28947.0
2017-07-20 13:00:00,91.17,91.2,91.1,91.15,35553.0,84.1229,84.1506,84.0583,84.1045,35553.0
2017-07-20 13:10:00,91.15,91.23,91.1,91.22,57075.0,84.1045,84.1783,84.0583,84.1691,57075.0
2017-07-20 13:20:00,91.22,91.25,91.21,91.23,55238.0,84.1691,84.1968,84.1598,84.1783,55238.0
2017-07-20 13:30:00,91.22,91.26,91.21,91.23,62331.0,84.1691,84.206,84.1598,84.1783,62331.0
2017-07-20 13:40:00,91.23,91.26,91.22,91.23,56071.0,84.1783,84.206,84.1691,84.1783,56071.0
2017-07-20 13:50:00,91.23,91.24,91.18,91.2,116430.0,84.1783,84.1875,84.1322,84.1506,116430.0
2017-07-20 14:00:00,91.2,91.21,91.17,91.19,113213.0,84.1506,84.1598,84.1229,84.1414,113213.0
2017-07-20 14:10:00,91.19,91.23,91.18,91.2,184348.0,84.1414,84.1783,84.1322,84.1506,184348.0
2017-07-20 14:20:00,91.2,91.2,91.13,91.15,159121.0,84.1506,84.1506,84.086,84.1045,159121.0
2017-07-20 14:30:00,91.15,91.15,91.03,91.05,93869.0,84.1045,84.1045,83.9938,84.0122,93869.0
2017-07-20 14:40:00,91.04,91.1,91.04,91.08,136113.0,84.003,84.0583,84.003,84.0399,136113.0
2017-07-20 14:50:00,91.08,91.14,91.06,91.12,71043.0,84.0399,84.0953,84.0214,84.0768,71043.0
2017-07-20 15:00:00,91.11,91.12,91.08,91.11,89273.0,84.0676,84.0768,84.0399,84.0676,89273.0
2017-07-20 15:10:00,91.11,91.13,91.08,91.09,92170.0,84.0676,84.086,84.0399,84.0491,92170.0
2017-07-20 15:20:00,91.09,91.15,91.07,91.15,94726.0,84.0491,84.1045,84.0307,84.1045,94726.0
2017-07-20 15:30:00,91.15,91.16,91.09,91.09,91280.0,84.1045,84.1137,84.0491,84.0491,91280.0
2017-07-20 15:40:00,91.09,91.13,91.06,91.13,152942.0,84.0491,84.086,84.0214,84.086,152942.0
2017-07-20 15:50:00,91.13,91.13,91.0,91.04,459543.0,84.086,84.086,83.9661,84.003,459543.0
2017-07-21 09:30:00,90.64,90.98,90.64,90.82,281188.0,83.6339,83.9476,83.6339,83.8,281188.0
2017-07-21 09:40:00,90.81,90.96,90.78,90.89,69945.0,83.7908,83.9292,83.7631,83.8646,69945.0
2017-07-21 09:50:00,90.88,90.94,90.73,90.87,83625.0,83.8554,83.9107,83.7169,83.8461,83625.0
2017-07-21 10:00:00,90.87,90.96,90.83,90.96,199261.0,83.8461,83.9292,83.8092,83.9292,199261.0
2017-07-21 10:10:00,90.97,91.0,90.91,90.92,209372.0,83.9384,83.9661,83.883,83.8923,209372.0
2017-07-21 10:20:00,90.93,90.96,90.89,90.91,199976.0,83.9015,83.9292,83.8646,83.883,199976.0
2017-07-21 10:30:00,90.92,90.93,90.86,90.91,216413.0,83.8923,83.9015,83.8369,83.883,216413.0
2017-07-21 10:40:00,90.91,90.92,90.86,90.88,119668.0,83.883,83.8923,83.8369,83.8554,119668.0
2017-07-21 10:50:00,90.88,90.89,90.8,90.83,173022.0,83.8554,83.8646,83.7815,83.8092,173022.0
2017-07-21 11:00:00,90.84,90.87,90.81,90.83,68450.0,83.8184,83.8461,83.7908,83.8092,68450.0
2017-07-21 11:10:00,90.83,90.87,90.82,90.85,50491.0,83.8092,83.8461,83.8,83.8277,50491.0
2017-07-21 11:20:00,90.85,90.89,90.82,90.87,28768.0,83.8277,83.8646,83.8,83.8461,28768.0
2017-07-21 11:30:00,90.88,90.94,90.87,90.92,24438.0,83.8554,83.9107,83.8461,83.8923,24438.0
2017-07-21 11:40:00,90.92,90.96,90.9,90.91,29634.0,83.8923,83.9292,83.8738,83.883,29634.0
2017-07-21 11:50:00,90.91,90.95,90.9,90.95,29245.0,83.883,83.9199,83.8738,83.9199,29245.0
2017-07-21 12:00:00,90.96,90.99,90.95,90.99,34830.0,83.9292,83.9568,83.9199,83.9568,34830.0
2017-07-21 12:10:00,90.98,90.99,90.95,90.97,20339.0,83.9476,83.9568,83.9199,83.9384,20339.0
2017-07-21 12:20:00,90.96,90.97,90.91,90.94,35690.0,83.9292,83.9384,83.883,83.9107,35690.0
2017-07-21 12:30:00,90.93,91.0,90.93,90.99,21440.0,83.9015,83.9661,83.9015,83.9568,21440.0
2017-07-21 12:40:00,90.98,91.03,90.97,91.02,15937.0,83.9476,83.9938,83.9384,83.9845,15937.0
2017-07-21 12:50:00,91.02,91.04,91.0,91.03,21590.0,83.9845,84.003,83.9661,83.9938,21590.0
2017-07-21 13:00:00,91.02,91.03,91.0,91.02,28023.0,83.9845,83.9938,83.9661,83.9845,28023.0
2017-07-21 13:10:00,91.03,91.06,91.02,91.03,13815.0,83.9938,84.0214,83.9845,83.9938,13815.0
2017-07-21 13:20:00,91.03,91.05,90.98,91.0,26390.0,83.9938,84.0122,83.9476,83.9661,26390.0
2017-07-21 13:30:00,91.0,91.02,90.96,91.01,26144.0,83.9661,83.9845,83.9292,83.9753,26144.0
2017-07-21 13:40:00,91.0,91.03,90.97,90.99,18055.0,83.9661,83.9938,83.9384,83.9568,18055.0
2017-07-21 13:50:00,90.98,91.01,90.95,90.99,67106.0,83.9476,83.9753,83.9199,83.9568,67106.0
2017-07-21 14:00:00,90.99,91.01,90.96,90.97,18392.0,83.9568,83.9753,83.9292,83.9384,18392.0
2017-07-21 14:10:00,90.97,91.0,90.93,90.96,94644.0,83.9384,83.9661,83.9015,83.9292,94644.0
2017-07-21 14:20:00,90.97,90.99,90.95,90.96,30796.0,83.9384,83.9568,83.9199,83.9292,30796.0
2017-07-21 14:30:00,90.96,91.0,90.95,90.97,40089.0,83.9292,83.9661,83.9199,83.9384,40089.0
2017-07-21 14:40:00,90.97,91.01,90.97,91.0,42144.0,83.9384,83.9753,83.9384,83.9661,42144.0
2017-07-21 14:50:00,90.99,91.02,90.99,91.01,35920.0,83.9568,83.9845,83.9568,83.9753,35920.0
2017-07-21 15:00:00,91.0,91.02,90.98,91.0,53502.0,83.9661,83.9845,83.9476,83.9661,53502.0
2017-07-21 15:10:00,91.0,91.01,90.98,90.99,112417.0,83.9661,83.9753,83.9476,83.9568,112417.0
2017-07-21 15:20:00,90.98,90.99,90.96,90.99,60720.0,83.9476,83.9568,83.9292,83.9568,60720.0
2017-07-21 15:30:00,90.99,91.04,90.97,91.03,84694.0,83.9568,84.003,83.9384,83.9938,84694.0
2017-07-21 15:40:00,91.04,91.09,91.03,91.09,99590.0,84.003,84.0491,83.9938,84.0491,99590.0
2017-07-21 15:50:00,91.09,91.13,91.09,91.12,354168.0,84.0491,84.086,84.0491,84.0768,354168.0
2017-07-24 09:30:00,91.16,91.16,90.88,90.88,91475.0,84.1137,84.1137,83.8554,83.8554,91475.0
2017-07-24 09:40:00,90.89,90.98,90.86,90.97,89946.0,83.8646,83.9476,83.8369,83.9384,89946.0
2017-07-24 09:50:00,90.99,91.04,90.95,90.99,78016.0,83.9568,84.003,83.9199,83.9568,78016.0
2017-07-24 10:00:00,90.99,90.99,90.92,90.94,48384.0,83.9568,83.9568,83.8923,83.9107,48384.0
2017-07-24 10:10:00,90.96,90.97,90.86,90.95,32302.0,83.9292,83.9384,83.8369,83.9199,32302.0
2017-07-24 10:20:00,90.95,90.96,90.88,90.91,39620.0,83.9199,83.9292,83.8554,83.883,39620.0
2017-07-24 10:30:00,90.9,90.9,90.82,90.84,59646.0,83.8738,83.8738,83.8,83.8184,59646.0
2017-07-24 10:40:00,90.83,90.85,90.81,90.82,47393.0,83.8092,83.8277,83.7908,83.8,47393.0
2017-07-24 10:50:00,90.82,90.89,90.81,90.84,26020.0,83.8,83.8646,83.7908,83.8184,26020.0
2017-07-24 11:00:00,90.84,90.86,90.8,90.83,30964.0,83.8184,83.8369,83.7815,83.8092,30964.0
2017-07-24 11:10:00,90.82,90.87,90.77,90.8,26829.0,83.8,83.8461,83.7539,83.7815,26829.0
2017-07-24 11:20:00,90.81,90.81,90.72,90.77,47813.0,83.7908,83.7908,83.7077,83.7539,47813.0
2017-07-24 11:30:00,90.76,90.81,90.75,90.8,66170.0,83.7446,83.7908,83.7354,83.7815,66170.0
2017-07-24 11:40:00,90.81,90.87,90.81,90.86,22316.0,83.7908,83.8461,83.7908,83.8369,22316.0
2017-07-24 11:50:00,90.87,90.92,90.87,90.91,17073.0,83.8461,83.8923,83.8461,83.883,17073.0
2017-07-24 12:00:00,90.91,90.92,90.88,90.88,22103.0,83.883,83.8923,83.8554,83.8554,22103.0
2017-07-24 12:10:00,90.89,90.92,90.85,90.9,22470.0,83.8646,83.8923,83.8277,83.8738,22470.0
2017-07-24 12:20:00,90.91,90.92,90.86,90.86,10854.0,83.883,83.8923,83.8369,83.8369,10854.0
2017-07-24 12:30:00,90.86,90.86,90.82,90.85,34040.0,83.8369,83.8369,83.8,83.8277,34040.0
2017-07-24 12:40:00,90.85,90.85,90.82,90.82,21886.0,83.8277,83.8277,83.8,83.8,21886.0
2017-07-24 12:50:00,90.82,90.87,90.81,90.87,18824.0,83.8,83.8461,83.7908,83.8461,18824.0
2017-07-24 13:00:00,90.87,90.91,90.86,90.9,26209.0,83.8461,83.883,83.8369,83.8738,26209.0
2017-07-24 13:10:00,90.9,90.9,90.86,90.88,17993.0,83.8738,83.8738,83.8369,83.8554,17993.0
2017-07-24 13:20:00,90.87,90.91,90.87,90.91,29521.0,83.8461,83.883,83.8461,83.883,29521.0
2017-07-24 13:30:00,90.9,90.95,90.89,90.9,26516.0,83.8738,83.9199,83.8646,83.8738,26516.0
2017-07-24 13:40:00,90.9,90.92,90.89,90.92,20105.0,83.8738,83.8923,83.8646,83.8923,20105.0
2017-07-24 13:50:00,90.91,90.91,90.86,90.87,37888.0,83.883,83.883,83.8369,83.8461,37888.0
2017-07-24 14:00:00,90.86,90.92,90.86,90.92,21780.0,83.8369,83.8923,83.8369,83.8923,21780.0
2017-07-24 14:10:00,90.92,90.94,90.91,90.92,49047.0,83.8923,83.9107,83.883,83.8923,49047.0
2017-07-24 14:20:00,90.91,90.94,90.9,90.91,29960.0,83.883,83.9107,83.8738,83.883,29960.0
2017-07-24 14:30:00,90.9,90.93,90.89,90.9,44658.0,83.8738,83.9015,83.8646,83.8738,44658.0
2017-07-24 14:40:00,90.89,90.9,90.86,90.87,39887.0,83.8646,83.8738,83.8369,83.8461,39887.0
2017-07-24 14:50:00,90.88,90.93,90.87,90.91,54879.0,83.8554,83.9015,83.8461,83.883,54879.0
2017-07-24 15:00:00,90.91,90.93,90.88,90.92,47313.0,83.883,83.9015,83.8554,83.8923,47313.0
2017-07-24 15:10:00,90.91,90.95,90.91,90.95,46309.0,83.883,83.9199,83.883,83.9199,46309.0
2017-07-24 15:20:00,90.95,90.97,90.92,90.95,64920.0,83.9199,83.9384,83.8923,83.9199,64920.0
2017-07-24 15:30:00,90.95,90.95,90.9,90.91,69824.0,83.9199,83.9199,83.8738,83.883,69824.0
2017-07-24 15:40:00,90.9,90.92,90.89,90.89,97825.0,83.8738,83.8923,83.8646,83.8646,97825.0
2017-07-24 15:50:00,90.89,90.89,90.79,90.84,266584.0,83.8646,83.8646,83.7723,83.8184,266584.0
2017-07-25 09:30:00,91.16,91.21,91.01,91.07,135540.0,84.1137,84.1598,83.9753,84.0307,135540.0
2017-07-25 09:40:00,91.07,91.14,91.06,91.12,121892.0,84.0307,84.0953,84.0214,84.0768,121892.0
2017-07-25 09:50:00,91.13,91.18,91.1,91.14,66194.0,84.086,84.1322,84.0583,84.0953,66194.0
2017-07-25 10:00:00,91.13,91.24,91.1,91.12,70744.0,84.086,84.1875,84.0583,84.0768,70744.0
2017-07-25 10:10:00,91.12,91.23,91.11,91.22,140699.0,84.0768,84.1783,84.0676,84.1691,140699.0
2017-07-25 10:20:00,91.23,91.25,91.19,91.23,41236.0,84.1783,84.1968,84.1414,84.1783,41236.0
2017-07-25 10:30:00,91.23,91.27,91.2,91.25,38824.0,84.1783,84.2152,84.1506,84.1968,38824.0
2017-07-25 10:40:00,91.26,91.32,91.24,91.31,30196.0,84.206,84.2613,84.1875,84.2521,30196.0
2017-07-25 10:50:00,91.3,91.31,91.19,91.2,41878.0,84.2429,84.2521,84.1414,84.1506,41878.0
2017-07-25 11:00:00,91.2,91.27,91.2,91.27,41203.0,84.1506,84.2152,84.1506,84.2152,41203.0
2017-07-25 11:10:00,91.28,91.33,91.27,91.31,70850.0,84.2244,84.2706,84.2152,84.2521,70850.0
2017-07-25 11:20:00,91.32,91.4,91.29,91.4,43169.0,84.2613,84.3352,84.2337,84.3352,43169.0
2017-07-25 11:30:00,91.4,91.45,91.38,91.45,40191.0,84.3352,84.3813,84.3167,84.3813,40191.0
2017-07-25 11:40:00,91.45,91.52,91.45,91.52,30637.0,84.3813,84.4459,84.3813,84.4459,30637.0
2017-07-25 11:50:00,91.52,91.57,91.5,91.5,41180.0,84.4459,84.492,84.4274,84.4274,41180.0
2017-07-25 12:00:00,91.51,91.61,91.51,91.57,39769.0,84.4367,84.5289,84.4367,84.492,39769.0
2017-07-25 12:10:00,91.57,91.58,91.51,91.54,171398.0,84.492,84.5012,84.4367,84.4643,171398.0
2017-07-25 12:20:00,91.53,91.54,91.49,91.52,126091.0,84.4551,84.4643,84.4182,84.4459,126091.0
2017-07-25 12:30:00,91.52,91.54,91.51,91.52,20505.0,84.4459,84.4643,84.4367,84.4459,20505.0
2017-07-25 12:40:00,91.52,91.53,91.51,91.52,14354.0,84.4459,84.4551,84.4367,84.4459,14354.0
2017-07-25 12:50:00,91.52,91.57,91.52,91.55,28281.0,84.4459,84.492,84.4459,84.4736,28281.0
2017-07-25 13:00:00,91.54,91.58,91.52,91.56,86512.0,84.4643,84.5012,84.4459,84.4828,86512.0
2017-07-25 13:10:00,91.57,91.59,91.56,91.57,40126.0,84.492,84.5105,84.4828,84.492,40126.0
2017-07-25 13:20:00,91.56,91.59,91.55,91.56,88165.0,84.4828,84.5105,84.4736,84.4828,88165.0
2017-07-25 13:30:00,91.56,91.66,91.56,91.66,165856.0,84.4828,84.5751,84.4828,84.5751,165856.0
2017-07-25 13:40:00,91.65,91.66,91.63,91.65,30161.0,84.5658,84.5751,84.5474,84.5658,30161.0
2017-07-25 13:50:00,91.66,91.7,91.64,91.68,41956.0,84.5751,84.612,84.5566,84.5935,41956.0
2017-07-25 14:00:00,91.67,91.69,91.63,91.64,72340.0,84.5843,84.6027,84.5474,84.5566,72340.0
2017-07-25 14:10:00,91.64,91.65,91.6,91.6,69758.0,84.5566,84.5658,84.5197,84.5197,69758.0
2017-07-25 14:20:00,91.61,91.63,91.59,91.61,37228.0,84.5289,84.5474,84.5105,84.5289,37228.0
2017-07-25 14:30:00,91.61,91.62,91.56,91.58,52513.0,84.5289,84.5382,84.4828,84.5012,52513.0
2017-07-25 14:40:00,91.59,91.6,91.56,91.56,75819.0,84.5105,84.5197,84.4828,84.4828,75819.0
2017-07-25 14:50:00,91.56,91.6,91.56,91.59,51510.0,84.4828,84.5197,84.4828,84.5105,51510.0
2017-07-25 15:00:00,91.59,91.61,91.56,91.58,42865.0,84.5105,84.5289,84.4828,84.5012,42865.0
2017-07-25 15:10:00,91.59,91.6,91.53,91.53,72617.0,84.5105,84.5197,84.4551,84.4551,72617.0
2017-07-25 15:20:00,91.52,91.52,91.44,91.46,39493.0,84.4459,84.4459,84.3721,84.3905,39493.0
2017-07-25 15:30:00,91.46,91.5,91.42,91.44,113341.0,84.3905,84.4274,84.3536,84.3721,113341.0
2017-07-25 15:40:00,91.44,91.48,91.43,91.47,619533.0,84.3721,84.409,84.3628,84.3997,619533.0
2017-07-25 15:50:00,91.47,91.51,91.44,91.47,1691407.0,84.3997,84.4367,84.3721,84.3997,1691407.0
2017-07-26 09:30:00,91.61,91.63,91.48,91.53,110987.0,84.5289,84.5474,84.409,84.4551,110987.0
2017-07-26 09:40:00,91.52,91.57,91.42,91.57,90534.0,84.4459,84.492,84.3536,84.492,90534.0
2017-07-26 09:50:00,91.57,91.61,91.46,91.47,129845.0,84.492,84.5289,84.3905,84.3997,129845.0
2017-07-26 10:00:00,91.47,91.54,91.46,91.52,61970.0,84.3997,84.4643,84.3905,84.4459,61970.0
2017-07-26 10:10:00,91.52,91.56,91.45,91.54,36410.0,84.4459,84.4828,84.3813,84.4643,36410.0
2017-07-26 10:20:00,91.54,91.55,91.42,91.45,44369.0,84.4643,84.4736,84.3536,84.3813,44369.0
2017-07-26 10:30:00,91.47,91.48,91.44,91.48,22846.0,84.3997,84.409,84.3721,84.409,22846.0
2017-07-26 10:40:00,91.49,91.51,91.46,91.49,24952.0,84.4182,84.4367,84.3905,84.4182,24952.0
2017-07-26 10:50:00,91.5,91.58,91.48,91.54,30591.0,84.4274,84.5012,84.409,84.4643,30591.0
2017-07-26 11:00:00,91.55,91.61,91.54,91.59,35621.0,84.4736,84.5289,84.4643,84.5105,35621.0
2017-07-26 11:10:00,91.59,91.62,91.53,91.55,21610.0,84.5105,84.5382,84.4551,84.4736,21610.0
2017-07-26 11:20:00,91.54,91.55,91.5,91.54,22511.0,84.4643,84.4736,84.4274,84.4643,22511.0
2017-07-26 11:30:00,91.53,91.54,91.51,91.54,47401.0,84.4551,84.4643,84.4367,84.4643,47401.0
2017-07-26 11:40:00,91.54,91.54,91.49,91.5,85063.0,84.4643,84.4643,84.4182,84.4274,85063.0
2017-07-26 11:50:00,91.51,91.53,91.48,91.51,32168.0,84.4367,84.4551,84.409,84.4367,32168.0
2017-07-26 12:00:00,91.51,91.55,91.51,91.54,51332.0,84.4367,84.4736,84.4367,84.4643,51332.0
2017-07-26 12:10:00,91.54,91.55,91.51,91.52,18163.0,84.4643,84.4736,84.4367,84.4459,18163.0
2017-07-26 12:20:00,91.52,91.52,91.47,91.48,15048.0,84.4459,84.4459,84.3997,84.409,15048.0
2017-07-26 12:30:00,91.47,91.51,91.46,91.51,25086.0,84.3997,84.4367,84.3905,84.4367,25086.0
2017-07-26 12:40:00,91.51,91.53,91.48,91.48,20083.0,84.4367,84.4551,84.409,84.409,20083.0
2017-07-26 12:50:00,91.49,91.5,91.45,91.46,18501.0,84.4182,84.4274,84.3813,84.3905,18501.0
2017-07-26 13:00:00,91.46,91.47,91.43,91.44,24074.0,84.3905,84.3997,84.3628,84.3721,24074.0
2017-07-26 13:10:00,91.43,91.49,91.43,91.48,21339.0,84.3628,84.4182,84.3628,84.409,21339.0
2017-07-26 13:20:00,91.47,91.49,91.45,91.46,20142.0,84.3997,84.4182,84.3813,84.3905,20142.0
2017-07-26 13:30:00,91.46,91.49,91.45,91.46,37267.0,84.3905,84.4182,84.3813,84.3905,37267.0
2017-07-26 13:40:00,91.47,91.5,91.46,91.48,20442.0,84.3997,84.4274,84.3905,84.409,20442.0
2017-07-26 13:50:00,91.49,91.5,91.42,91.45,43428.0,84.4182,84.4274,84.3536,84.3813,43428.0
2017-07-26 14:00:00,91.47,91.53,91.42,91.52,78788.0,84.3997,84.4551,84.3536,84.4459,78788.0
2017-07-26 14:10:00,91.51,91.54,91.42,91.44,69328.0,84.4367,84.4643,84.3536,84.3721,69328.0
2017-07-26 14:20:00,91.44,91.44,91.39,91.43,40971.0,84.3721,84.3721,84.3259,84.3628,40971.0
2017-07-26 14:30:00,91.42,91.43,91.37,91.42,81418.0,84.3536,84.3628,84.3075,84.3536,81418.0
2017-07-26 14:40:00,91.42,91.45,91.4,91.44,39394.0,84.3536,84.3813,84.3352,84.3721,39394.0
2017-07-26 14:50:00,91.44,91.45,91.34,91.34,59330.0,84.3721,84.3813,84.2798,84.2798,59330.0
2017-07-26 15:00:00,91.34,91.43,91.32,91.41,67084.0,84.2798,84.3628,84.2613,84.3444,67084.0
2017-07-26 15:10:00,91.41,91.41,91.36,91.4,67245.0,84.3444,84.3444,84.2982,84.3352,67245.0
2017-07-26 15:20:00,91.41,91.45,91.39,91.44,62238.0,84.3444,84.3813,84.3259,84.3721,62238.0
2017-07-26 15:30:00,91.45,91.47,91.41,91.44,130731.0,84.3813,84.3997,84.3444,84.3721,130731.0
2017-07-26 15:40:00,91.44,91.46,91.38,91.4,128707.0,84.3721,84.3905,84.3167,84.3352,128707.0
2017-07-26 15:50:00,91.4,91.45,91.37,91.44,512670.0,84.3352,84.3813,84.3075,84.3721,512670.0
2017-07-27 09:30:00,91.81,92.13,91.78,92.08,234447.0,84.7135,85.0087,84.6858,84.9626,234447.0
2017-07-27 09:40:00,92.08,92.17,92.06,92.09,244856.0,84.9626,85.0456,84.9441,84.9718,244856.0
2017-07-27 09:50:00,92.07,92.09,91.9,91.95,86913.0,84.9534,84.9718,84.7965,84.8426,86913.0
2017-07-27 10:00:00,91.95,92.06,91.92,92.05,76476.0,84.8426,84.9441,84.815,84.9349,76476.0
2017-07-27 10:10:00,92.06,92.25,92.04,92.23,120908.0,84.9441,85.1195,84.9257,85.101,120908.0
2017-07-27 10:20:00,92.23,92.27,92.2,92.26,61992.0,85.101,85.1379,85.0733,85.1287,61992.0
2017-07-27 10:30:00,92.25,92.33,92.23,92.28,68273.0,85.1195,85.1933,85.101,85.1471,68273.0
2017-07-27 10:40:00,92.27,92.31,92.24,92.3,50352.0,85.1379,85.1748,85.1102,85.1656,50352.0
2017-07-27 10:50:00,92.31,92.32,92.26,92.29,63931.0,85.1748,85.184,85.1287,85.1564,63931.0
2017-07-27 11:00:00,92.29,92.34,92.22,92.32,44418.0,85.1564,85.2025,85.0918,85.184,44418.0
2017-07-27 11:10:00,92.32,92.38,92.31,92.33,48167.0,85.184,85.2394,85.1748,85.1933,48167.0
2017-07-27 11:20:00,92.33,92.37,92.31,92.35,39972.0,85.1933,85.2302,85.1748,85.2117,39972.0
2017-07-27 11:30:00,92.36,92.45,92.34,92.42,47777.0,85.221,85.304,85.2025,85.2763,47777.0
2017-07-27 11:40:00,92.42,92.45,92.39,92.41,31089.0,85.2763,85.304,85.2486,85.2671,31089.0
2017-07-27 11:50:00,92.43,92.54,92.42,92.54,67384.0,85.2855,85.387,85.2763,85.387,67384.0
2017-07-27 12:00:00,92.53,92.55,92.5,92.52,123787.0,85.3778,85.3963,85.3501,85.3686,123787.0
2017-07-27 12:10:00,92.52,92.55,92.51,92.52,51698.0,85.3686,85.3963,85.3594,85.3686,51698.0
2017-07-27 12:20:00,92.52,92.53,92.34,92.35,49632.0,85.3686,85.3778,85.2025,85.2117,49632.0
2017-07-27 12:30:00,92.36,92.38,92.18,92.21,92224.0,85.221,85.2394,85.0549,85.0825,92224.0
2017-07-27 12:40:00,92.19,92.26,92.07,92.26,79542.0,85.0641,85.1287,84.9534,85.1287,79542.0
2017-07-27 12:50:00,92.27,92.27,91.93,91.99,138277.0,85.1379,85.1379,84.8242,84.8796,138277.0
2017-07-27 13:00:00,92.0,92.11,91.91,92.04,105076.0,84.8888,84.9903,84.8057,84.9257,105076.0
2017-07-27 13:10:00,92.05,92.05,91.74,91.8,121464.0,84.9349,84.9349,84.6489,84.7042,121464.0
2017-07-27 13:20:00,91.79,91.79,91.49,91.64,200054.0,84.695,84.695,84.4182,84.5566,200054.0
2017-07-27 13:30:00,91.66,91.68,91.32,91.33,187455.0,84.5751,84.5935,84.2613,84.2706,187455.0
2017-07-27 13:40:00,91.34,91.62,91.33,91.56,144207.0,84.2798,84.5382,84.2706,84.4828,144207.0
2017-07-27 13:50:00,91.56,91.65,91.47,91.58,169988.0,84.4828,84.5658,84.3997,84.5012,169988.0
2017-07-27 14:00:00,91.6,91.79,91.5,91.78,124053.0,84.5197,84.695,84.4274,84.6858,124053.0
2017-07-27 14:10:00,91.78,91.9,91.74,91.85,105131.0,84.6858,84.7965,84.6489,84.7504,105131.0
2017-07-27 14:20:00,91.86,91.87,91.73,91.85,76855.0,84.7596,84.7688,84.6396,84.7504,76855.0
2017-07-27 14:30:00,91.86,91.89,91.7,91.79,141556.0,84.7596,84.7873,84.612,84.695,141556.0
2017-07-27 14:40:00,91.78,91.78,91.66,91.71,165742.0,84.6858,84.6858,84.5751,84.6212,165742.0
2017-07-27 14:50:00,91.71,91.85,91.69,91.84,98277.0,84.6212,84.7504,84.6027,84.7411,98277.0
2017-07-27 15:00:00,91.85,91.85,91.73,91.76,166266.0,84.7504,84.7504,84.6396,84.6673,166266.0
2017-07-27 15:10:00,91.76,91.87,91.71,91.81,219142.0,84.6673,84.7688,84.6212,84.7135,219142.0
2017-07-27 15:20:00,91.81,91.99,91.8,91.96,291873.0,84.7135,84.8796,84.7042,84.8519,291873.0
2017-07-27 15:30:00,91.96,92.05,91.93,92.02,349245.0,84.8519,84.9349,84.8242,84.9072,349245.0
2017-07-27 15:40:00,92.01,92.05,91.95,92.02,336051.0,84.898,84.9349,84.8426,84.9072,336051.0
2017-07-27 15:50:00,92.01,92.09,91.95,92.08,922066.0,84.898,84.9718,84.8426,84.9626,922066.0
2017-07-28 09:30:00,91.19,91.33,91.04,91.27,232395.0,84.1414,84.2706,84.003,84.2152,232395.0
2017-07-28 09:40:00,91.28,91.29,91.15,91.17,180144.0,84.2244,84.2337,84.1045,84.1229,180144.0
2017-07-28 09:50:00,91.18,91.26,91.09,91.22,148026.0,84.1322,84.206,84.0491,84.1691,148026.0
2017-07-28 10:00:00,91.21,91.25,91.12,91.19,109521.0,84.1598,84.1968,84.0768,84.1414,109521.0
2017-07-28 10:10:00,91.2,91.34,91.14,91.32,55813.0,84.1506,84.2798,84.0953,84.2613,55813.0
2017-07-28 10:20:00,91.33,91.35,91.25,91.3,48325.0,84.2706,84.289,84.1968,84.2429,48325.0
2017-07-28 10:30:00,91.3,91.32,91.2,91.22,256371.0,84.2429,84.2613,84.1506,84.1691,256371.0
2017-07-28 10:40:00,91.21,91.3,91.18,91.21,150102.0,84.1598,84.2429,84.1322,84.1598,150102.0
2017-07-28 10:50:00,91.21,91.21,91.15,91.16,101733.0,84.1598,84.1598,84.1045,84.1137,101733.0
2017-07-28 11:00:00,91.16,91.22,91.05,91.16,130498.0,84.1137,84.1691,84.0122,84.1137,130498.0
2017-07-28 11:10:00,91.15,91.21,91.13,91.2,72145.0,84.1045,84.1598,84.086,84.1506,72145.0
2017-07-28 11:20:00,91.19,91.24,91.17,91.2,80487.0,84.1414,84.1875,84.1229,84.1506,80487.0
2017-07-28 11:30:00,91.2,91.29,91.19,91.25,78443.0,84.1506,84.2337,84.1414,84.1968,78443.0
2017-07-28 11:40:00,91.25,91.25,91.19,91.24,65289.0,84.1968,84.1968,84.1414,84.1875,65289.0
2017-07-28 11:50:00,91.23,91.3,91.23,91.3,53142.0,84.1783,84.2429,84.1783,84.2429,53142.0
2017-07-28 12:00:00,91.3,91.38,91.29,91.38,57688.0,84.2429,84.3167,84.2337,84.3167,57688.0
2017-07-28 12:10:00,91.38,91.41,91.35,91.38,35286.0,84.3167,84.3444,84.289,84.3167,35286.0
2017-07-28 12:20:00,91.39,91.39,91.33,91.38,43869.0,84.3259,84.3259,84.2706,84.3167,43869.0
2017-07-28 12:30:00,91.38,91.43,91.36,91.42,34442.0,84.3167,84.3628,84.2982,84.3536,34442.0
2017-07-28 12:40:00,91.42,91.43,91.34,91.36,43603.0,84.3536,84.3628,84.2798,84.2982,43603.0
2017-07-28 12:50:00,91.36,91.38,91.33,91.36,34548.0,84.2982,84.3167,84.2706,84.2982,34548.0
2017-07-28 13:00:00,91.35,91.36,91.29,91.33,46494.0,84.289,84.2982,84.2337,84.2706,46494.0
2017-07-28 13:10:00,91.34,91.4,91.33,91.37,35431.0,84.2798,84.3352,84.2706,84.3075,35431.0
2017-07-28 13:20:00,91.37,91.46,91.37,91.46,27358.0,84.3075,84.3905,84.3075,84.3905,27358.0
2017-07-28 13:30:00,91.46,91.5,91.42,91.43,60987.0,84.3905,84.4274,84.3536,84.3628,60987.0
2017-07-28 13:40:00,91.42,91.46,91.42,91.43,57918.0,84.3536,84.3905,84.3536,84.3628,57918.0
2017-07-28 13:50:00,91.43,91.44,91.36,91.36,42975.0,84.3628,84.3721,84.2982,84.2982,42975.0
2017-07-28 14:00:00,91.37,91.4,91.36,91.37,69028.0,84.3075,84.3352,84.2982,84.3075,69028.0
2017-07-28 14:10:00,91.37,91.38,91.32,91.35,66729.0,84.3075,84.3167,84.2613,84.289,66729.0
2017-07-28 14:20:00,91.35,91.4,91.35,91.37,41455.0,84.289,84.3352,84.289,84.3075,41455.0
2017-07-28 14:30:00,91.36,91.38,91.33,91.34,36335.0,84.2982,84.3167,84.2706,84.2798,36335.0
2017-07-28 14:40:00,91.34,91.35,91.3,91.31,25347.0,84.2798,84.289,84.2429,84.2521,25347.0
2017-07-28 14:50:00,91.31,91.38,91.29,91.37,41506.0,84.2521,84.3167,84.2337,84.3075,41506.0
2017-07-28 15:00:00,91.36,91.38,91.35,91.37,118078.0,84.2982,84.3167,84.289,84.3075,118078.0
2017-07-28 15:10:00,91.37,91.37,91.29,91.35,45441.0,84.3075,84.3075,84.2337,84.289,45441.0
2017-07-28 15:20:00,91.34,91.38,91.33,91.37,49164.0,84.2798,84.3167,84.2706,84.3075,49164.0
2017-07-28 15:30:00,91.36,91.41,91.36,91.4,70079.0,84.2982,84.3444,84.2982,84.3352,70079.0
2017-07-28 15:40:00,91.4,91.47,91.39,91.46,120544.0,84.3352,84.3997,84.3259,84.3905,120544.0
2017-07-28 15:50:00,91.46,91.5,91.39,91.4,440479.0,84.3905,84.4274,84.3259,84.3352,440479.0
2017-07-31 09:30:00,91.72,91.85,91.56,91.63,105489.0,84.6304,84.7504,84.4828,84.5474,105489.0
2017-07-31 09:40:00,91.62,91.7,91.57,91.59,116719.0,84.5382,84.612,84.492,84.5105,116719.0
2017-07-31 09:50:00,91.59,91.66,91.41,91.43,163235.0,84.5105,84.5751,84.3444,84.3628,163235.0
2017-07-31 10:00:00,91.44,91.48,91.31,91.36,102334.0,84.3721,84.409,84.2521,84.2982,102334.0
2017-07-31 10:10:00,91.37,91.38,91.25,91.28,73408.0,84.3075,84.3167,84.1968,84.2244,73408.0
2017-07-31 10:20:00,91.27,91.31,91.18,91.19,45361.0,84.2152,84.2521,84.1322,84.1414,45361.0
2017-07-31 10:30:00,91.18,91.2,91.07,91.14,53094.0,84.1322,84.1506,84.0307,84.0953,53094.0
2017-07-31 10:40:00,91.14,91.17,91.12,91.16,51281.0,84.0953,84.1229,84.0768,84.1137,51281.0
2017-07-31 10:50:00,91.15,91.16,91.05,91.16,52358.0,84.1045,84.1137,84.0122,84.1137,52358.0
2017-07-31 11:00:00,91.18,91.28,91.18,91.23,70189.0,84.1322,84.2244,84.1322,84.1783,70189.0
2017-07-31 11:10:00,91.23,91.28,91.2,91.25,46944.0,84.1783,84.2244,84.1506,84.1968,46944.0
2017-07-31 11:20:00,91.25,91.26,91.17,91.19,28872.0,84.1968,84.206,84.1229,84.1414,28872.0
2017-07-31 11:30:00,91.18,91.27,91.18,91.27,28252.0,84.1322,84.2152,84.1322,84.2152,28252.0
2017-07-31 11:40:00,91.26,91.34,91.24,91.32,49591.0,84.206,84.2798,84.1875,84.2613,49591.0
2017-07-31 11:50:00,91.32,91.35,91.3,91.34,24317.0,84.2613,84.289,84.2429,84.2798,24317.0
2017-07-31 12:00:00,91.34,91.34,91.26,91.27,169547.0,84.2798,84.2798,84.206,84.2152,169547.0
2017-07-31 12:10:00,91.28,91.31,91.25,91.31,86236.0,84.2244,84.2521,84.1968,84.2521,86236.0
2017-07-31 12:20:00,91.31,91.42,91.3,91.41,34532.0,84.2521,84.3536,84.2429,84.3444,34532.0
2017-07-31 12:30:00,91.4,91.43,91.39,91.39,30820.0,84.3352,84.3628,84.3259,84.3259,30820.0
2017-07-31 12:40:00,91.4,91.42,91.38,91.4,33021.0,84.3352,84.3536,84.3167,84.3352,33021.0
2017-07-31 12:50:00,91.41,91.43,91.37,91.41,21042.0,84.3444,84.3628,84.3075,84.3444,21042.0
2017-07-31 13:00:00,91.4,91.44,91.37,91.41,35029.0,84.3352,84.3721,84.3075,84.3444,35029.0
2017-07-31 13:10:00,91.41,91.42,91.3,91.36,34667.0,84.3444,84.3536,84.2429,84.2982,34667.0
2017-07-31 13:20:00,91.35,91.38,91.33,91.38,38598.0,84.289,84.3167,84.2706,84.3167,38598.0
2017-07-31 13:30:00,91.38,91.38,91.24,91.25,31769.0,84.3167,84.3167,84.1875,84.1968,31769.0
2017-07-31 13:40:00,91.25,91.26,91.21,91.26,21372.0,84.1968,84.206,84.1598,84.206,21372.0
2017-07-31 13:50:00,91.26,91.34,91.25,91.34,28036.0,84.206,84.2798,84.1968,84.2798,28036.0
2017-07-31 14:00:00,91.34,91.38,91.31,91.36,43892.0,84.2798,84.3167,84.2521,84.2982,43892.0
2017-07-31 14:10:00,91.35,91.44,91.33,91.41,30013.0,84.289,84.3721,84.2706,84.3444,30013.0
2017-07-31 14:20:00,91.41,91.42,91.36,91.38,43512.0,84.3444,84.3536,84.2982,84.3167,43512.0
2017-07-31 14:30:00,91.38,91.4,91.31,91.33,59660.0,84.3167,84.3352,84.2521,84.2706,59660.0
2017-07-31 14:40:00,91.33,91.37,91.32,91.34,37861.0,84.2706,84.3075,84.2613,84.2798,37861.0
2017-07-31 14:50:00,91.34,91.34,91.26,91.29,134164.0,84.2798,84.2798,84.206,84.2337,134164.0
2017-07-31 15:00:00,91.3,91.35,91.29,91.34,70123.0,84.2429,84.289,84.2337,84.2798,70123.0
2017-07-31 15:10:00,91.34,91.42,91.34,91.42,66573.0,84.2798,84.3536,84.2798,84.3536,66573.0
2017-07-31 15:20:00,91.42,91.44,91.39,91.44,40651.0,84.3536,84.3721,84.3259,84.3721,40651.0
2017-07-31 15:30:00,91.44,91.47,91.44,91.47,80409.0,84.3721,84.3997,84.3721,84.3997,80409.0
2017-07-31 15:40:00,91.47,91.52,91.45,91.5,118216.0,84.3997,84.4459,84.3813,84.4274,118216.0
2017-07-31 15:50:00,91.5,91.51,91.35,91.35,511150.0,84.4274,84.4367,84.289,84.289,511150.0
2017-08-01 09:30:00,91.63,91.7,91.42,91.52,307695.0,84.5474,84.612,84.3536,84.4459,307695.0
2017-08-01 09:40:00,91.52,91.56,91.34,91.38,206023.0,84.4459,84.4828,84.2798,84.3167,206023.0
2017-08-01 09:50:00,91.38,91.42,91.29,91.33,193233.0,84.3167,84.3536,84.2337,84.2706,193233.0
2017-08-01 10:00:00,91.31,91.45,91.28,91.4,140959.0,84.2521,84.3813,84.2244,84.3352,140959.0
2017-08-01 10:10:00,91.39,91.41,91.32,91.39,107518.0,84.3259,84.3444,84.2613,84.3259,107518.0
2017-08-01 10:20:00,91.39,91.39,91.23,91.33,79125.0,84.3259,84.3259,84.1783,84.2706,79125.0
2017-08-01 10:30:00,91.34,91.45,91.34,91.44,71014.0,84.2798,84.3813,84.2798,84.3721,71014.0
2017-08-01 10:40:00,91.44,91.52,91.41,91.51,64838.0,84.3721,84.4459,84.3444,84.4367,64838.0
2017-08-01 10:50:00,91.52,91.59,91.5,91.56,54045.0,84.4459,84.5105,84.4274,84.4828,54045.0
2017-08-01 11:00:00,91.55,91.58,91.46,91.47,253224.0,84.4736,84.5012,84.3905,84.3997,253224.0
2017-08-01 11:10:00,91.47,91.49,91.44,91.46,126542.0,84.3997,84.4182,84.3721,84.3905,126542.0
2017-08-01 11:20:00,91.45,91.49,91.43,91.48,193229.0,84.3813,84.4182,84.3628,84.409,193229.0
2017-08-01 11:30:00,91.49,91.59,91.49,91.57,52750.0,84.4182,84.5105,84.4182,84.492,52750.0
2017-08-01 11:40:00,91.58,91.61,91.51,91.57,45050.0,84.5012,84.5289,84.4367,84.492,45050.0
2017-08-01 11:50:00,91.56,91.57,91.47,91.52,42215.0,84.4828,84.492,84.3997,84.4459,42215.0
2017-08-01 12:00:00,91.53,91.56,91.5,91.52,17988.0,84.4551,84.4828,84.4274,84.4459,17988.0
2017-08-01 12:10:00,91.52,91.55,91.52,91.53,18297.0,84.4459,84.4736,84.4459,84.4551,18297.0
2017-08-01 12:20:00,91.53,91.55,91.51,91.54,22498.0,84.4551,84.4736,84.4367,84.4643,22498.0
2017-08-01 12:30:00,91.53,91.54,91.5,91.54,16778.0,84.4551,84.4643,84.4274,84.4643,16778.0
2017-08-01 12:40:00,91.53,91.55,91.51,91.53,17319.0,84.4551,84.4736,84.4367,84.4551,17319.0
2017-08-01 12:50:00,91.53,91.54,91.49,91.52,20359.0,84.4551,84.4643,84.4182,84.4459,20359.0
2017-08-01 13:00:00,91.52,91.56,91.5,91.55,24222.0,84.4459,84.4828,84.4274,84.4736,24222.0
2017-08-01 13:10:00,91.55,91.57,91.52,91.57,15120.0,84.4736,84.492,84.4459,84.492,15120.0
2017-08-01 13:20:00,91.57,91.58,91.55,91.55,17127.0,84.492,84.5012,84.4736,84.4736,17127.0
2017-08-01 13:30:00,91.55,91.57,91.49,91.52,44513.0,84.4736,84.492,84.4182,84.4459,44513.0
2017-08-01 13:40:00,91.52,91.55,91.5,91.54,239792.0,84.4459,84.4736,84.4274,84.4643,239792.0
2017-08-01 13:50:00,91.53,91.55,91.5,91.54,324228.0,84.4551,84.4736,84.4274,84.4643,324228.0
2017-08-01 14:00:00,91.55,91.56,91.53,91.54,24310.0,84.4736,84.4828,84.4551,84.4643,24310.0
2017-08-01 14:10:00,91.54,91.6,91.53,91.59,41402.0,84.4643,84.5197,84.4551,84.5105,41402.0
2017-08-01 14:20:00,91.59,91.6,91.54,91.58,31431.0,84.5105,84.5197,84.4643,84.5012,31431.0
2017-08-01 14:30:00,91.58,91.6,91.56,91.59,34276.0,84.5012,84.5197,84.4828,84.5105,34276.0
2017-08-01 14:40:00,91.6,91.62,91.56,91.56,110224.0,84.5197,84.5382,84.4828,84.4828,110224.0
2017-08-01 14:50:00,91.56,91.58,91.53,91.55,72957.0,84.4828,84.5012,84.4551,84.4736,72957.0
2017-08-01 15:00:00,91.54,91.56,91.43,91.47,34223.0,84.4643,84.4828,84.3628,84.3997,34223.0
2017-08-01 15:10:00,91.47,91.52,91.47,91.5,56136.0,84.3997,84.4459,84.3997,84.4274,56136.0
2017-08-01 15:20:00,91.5,91.54,91.49,91.53,59091.0,84.4274,84.4643,84.4182,84.4551,59091.0
2017-08-01 15:30:00,91.53,91.54,91.5,91.53,77775.0,84.4551,84.4643,84.4274,84.4551,77775.0
2017-08-01 15:40:00,91.52,91.55,91.51,91.51,96282.0,84.4459,84.4736,84.4367,84.4367,96282.0
2017-08-01 15:50:00,91.52,91.58,91.5,91.54,402133.0,84.4459,84.5012,84.4274,84.4643,402133.0
2017-08-02 09:30:00,91.48,91.52,91.28,91.47,224616.0,84.409,84.4459,84.2244,84.3997,224616.0
2017-08-02 09:40:00,91.47,91.48,91.17,91.24,89754.0,84.3997,84.409,84.1229,84.1875,89754.0
2017-08-02 09:50:00,91.26,91.38,91.23,91.23,139474.0,84.206,84.3167,84.1783,84.1783,139474.0
2017-08-02 10:00:00,91.23,91.39,91.23,91.38,64262.0,84.1783,84.3259,84.1783,84.3167,64262.0
2017-08-02 10:10:00,91.38,91.39,91.16,91.16,109545.0,84.3167,84.3259,84.1137,84.1137,109545.0
2017-08-02 10:20:00,91.15,91.15,91.0,91.01,90129.0,84.1045,84.1045,83.9661,83.9753,90129.0
2017-08-02 10:30:00,91.01,91.07,90.99,91.03,47656.0,83.9753,84.0307,83.9568,83.9938,47656.0
2017-08-02 10:40:00,91.03,91.04,90.82,90.88,98820.0,83.9938,84.003,83.8,83.8554,98820.0
2017-08-02 10:50:00,90.88,90.99,90.75,90.78,70252.0,83.8554,83.9568,83.7354,83.7631,70252.0
2017-08-02 11:00:00,90.78,90.88,90.73,90.81,88831.0,83.7631,83.8554,83.7169,83.7908,88831.0
2017-08-02 11:10:00,90.82,90.95,90.81,90.95,53467.0,83.8,83.9199,83.7908,83.9199,53467.0
2017-08-02 11:20:00,90.94,91.0,90.93,90.99,32478.0,83.9107,83.9661,83.9015,83.9568,32478.0
2017-08-02 11:30:00,91.0,91.02,90.89,90.95,56633.0,83.9661,83.9845,83.8646,83.9199,56633.0
2017-08-02 11:40:00,90.94,91.09,90.94,91.05,39283.0,83.9107,84.0491,83.9107,84.0122,39283.0
2017-08-02 11:50:00,91.05,91.06,91.0,91.01,20136.0,84.0122,84.0214,83.9661,83.9753,20136.0
2017-08-02 12:00:00,91.01,91.04,90.96,90.96,29639.0,83.9753,84.003,83.9292,83.9292,29639.0
2017-08-02 12:10:00,90.95,90.95,90.87,90.88,54682.0,83.9199,83.9199,83.8461,83.8554,54682.0
2017-08-02 12:20:00,90.89,90.92,90.84,90.85,52331.0,83.8646,83.8923,83.8184,83.8277,52331.0
2017-08-02 12:30:00,90.86,90.91,90.84,90.88,36031.0,83.8369,83.883,83.8184,83.8554,36031.0
2017-08-02 12:40:00,90.87,90.9,90.86,90.88,29881.0,83.8461,83.8738,83.8369,83.8554,29881.0
2017-08-02 12:50:00,90.88,90.89,90.84,90.87,26680.0,83.8554,83.8646,83.8184,83.8461,26680.0
2017-08-02 13:00:00,90.87,90.88,90.82,90.88,43772.0,83.8461,83.8554,83.8,83.8554,43772.0
2017-08-02 13:10:00,90.88,90.95,90.88,90.94,27697.0,83.8554,83.9199,83.8554,83.9107,27697.0
2017-08-02 13:20:00,90.94,91.02,90.93,91.01,32746.0,83.9107,83.9845,83.9015,83.9753,32746.0
2017-08-02 13:30:00,91.01,91.06,90.99,91.06,28133.0,83.9753,84.0214,83.9568,84.0214,28133.0
2017-08-02 13:40:00,91.06,91.16,91.06,91.13,35236.0,84.0214,84.1137,84.0214,84.086,35236.0
2017-08-02 13:50:00,91.13,91.19,91.13,91.16,26829.0,84.086,84.1414,84.086,84.1137,26829.0
2017-08-02 14:00:00,91.17,91.18,91.14,91.18,18347.0,84.1229,84.1322,84.0953,84.1322,18347.0
2017-08-02 14:10:00,91.17,91.17,91.12,91.13,21861.0,84.1229,84.1229,84.0768,84.086,21861.0
2017-08-02 14:20:00,91.13,91.17,91.1,91.15,50966.0,84.086,84.1229,84.0583,84.1045,50966.0
2017-08-02 14:30:00,91.15,91.25,91.14,91.25,62502.0,84.1045,84.1968,84.0953,84.1968,62502.0
2017-08-02 14:40:00,91.24,91.25,91.19,91.22,40282.0,84.1875,84.1968,84.1414,84.1691,40282.0
2017-08-02 14:50:00,91.22,91.22,91.17,91.22,132613.0,84.1691,84.1691,84.1229,84.1691,132613.0
2017-08-02 15:00:00,91.22,91.28,91.2,91.23,78609.0,84.1691,84.2244,84.1506,84.1783,78609.0
2017-08-02 15:10:00,91.23,91.26,91.18,91.18,65427.0,84.1783,84.206,84.1322,84.1322,65427.0
2017-08-02 15:20:00,91.19,91.22,91.18,91.22,80300.0,84.1414,84.1691,84.1322,84.1691,80300.0
2017-08-02 15:30:00,91.21,91.22,91.14,91.17,75420.0,84.1598,84.1691,84.0953,84.1229,75420.0
2017-08-02 15:40:00,91.17,91.26,91.17,91.22,97403.0,84.1229,84.206,84.1229,84.1691,97403.0
2017-08-02 15:50:00,91.22,91.32,91.22,91.29,319087.0,84.1691,84.2613,84.1691,84.2337,319087.0
2017-08-03 09:30:00,91.18,91.37,91.18,91.37,222658.0,84.1322,84.3075,84.1322,84.3075,222658.0
2017-08-03 09:40:00,91.37,91.47,91.31,91.41,152552.0,84.3075,84.3997,84.2521,84.3444,152552.0
2017-08-03 09:50:00,91.41,91.41,91.26,91.29,103759.0,84.3444,84.3444,84.206,84.2337,103759.0
2017-08-03 10:00:00,91.29,91.35,91.17,91.23,125068.0,84.2337,84.289,84.1229,84.1783,125068.0
2017-08-03 10:10:00,91.24,91.28,91.15,91.27,66529.0,84.1875,84.2244,84.1045,84.2152,66529.0
2017-08-03 10:20:00,91.27,91.34,91.26,91.33,55183.0,84.2152,84.2798,84.206,84.2706,55183.0
2017-08-03 10:30:00,91.33,91.38,91.31,91.32,48164.0,84.2706,84.3167,84.2521,84.2613,48164.0
2017-08-03 10:40:00,91.32,91.42,91.31,91.36,40210.0,84.2613,84.3536,84.2521,84.2982,40210.0
2017-08-03 10:50:00,91.37,91.47,91.37,91.46,36323.0,84.3075,84.3997,84.3075,84.3905,36323.0
2017-08-03 11:00:00,91.47,91.5,91.41,91.43,47866.0,84.3997,84.4274,84.3444,84.3628,47866.0
2017-08-03 11:10:00,91.43,91.44,91.29,91.31,49537.0,84.3628,84.3721,84.2337,84.2521,49537.0
2017-08-03 11:20:00,91.3,91.33,91.27,91.31,108087.0,84.2429,84.2706,84.2152,84.2521,108087.0
2017-08-03 11:30:00,91.31,91.31,91.2,91.28,39757.0,84.2521,84.2521,84.1506,84.2244,39757.0
2017-08-03 11:40:00,91.28,91.3,91.23,91.25,33617.0,84.2244,84.2429,84.1783,84.1968,33617.0
2017-08-03 11:50:00,91.25,91.28,91.2,91.21,31421.0,84.1968,84.2244,84.1506,84.1598,31421.0
2017-08-03 12:00:00,91.21,91.24,91.17,91.18,34756.0,84.1598,84.1875,84.1229,84.1322,34756.0
2017-08-03 12:10:00,91.18,91.22,91.16,91.2,17674.0,84.1322,84.1691,84.1137,84.1506,17674.0
2017-08-03 12:20:00,91.21,91.25,91.19,91.22,52563.0,84.1598,84.1968,84.1414,84.1691,52563.0
2017-08-03 12:30:00,91.22,91.25,91.2,91.23,39875.0,84.1691,84.1968,84.1506,84.1783,39875.0
2017-08-03 12:40:00,91.23,91.24,91.16,91.17,52494.0,84.1783,84.1875,84.1137,84.1229,52494.0
2017-08-03 12:50:00,91.17,91.2,91.14,91.17,34833.0,84.1229,84.1506,84.0953,84.1229,34833.0
2017-08-03 13:00:00,91.16,91.18,91.13,91.13,20546.0,84.1137,84.1322,84.086,84.086,20546.0
2017-08-03 13:10:00,91.13,91.13,91.07,91.1,53710.0,84.086,84.086,84.0307,84.0583,53710.0
2017-08-03 13:20:00,91.1,91.11,91.04,91.05,33313.0,84.0583,84.0676,84.003,84.0122,33313.0
2017-08-03 13:30:00,91.05,91.08,90.98,91.07,55036.0,84.0122,84.0399,83.9476,84.0307,55036.0
2017-08-03 13:40:00,91.08,91.1,91.04,91.05,31834.0,84.0399,84.0583,84.003,84.0122,31834.0
2017-08-03 13:50:00,91.05,91.13,91.05,91.09,90977.0,84.0122,84.086,84.0122,84.0491,90977.0
2017-08-03 14:00:00,91.1,91.12,91.08,91.12,27639.0,84.0583,84.0768,84.0399,84.0768,27639.0
2017-08-03 14:10:00,91.11,91.15,91.1,91.14,36542.0,84.0676,84.1045,84.0583,84.0953,36542.0
2017-08-03 14:20:00,91.15,91.21,91.14,91.2,25838.0,84.1045,84.1598,84.0953,84.1506,25838.0
2017-08-03 14:30:00,91.2,91.23,91.18,91.19,29834.0,84.1506,84.1783,84.1322,84.1414,29834.0
2017-08-03 14:40:00,91.19,91.2,91.15,91.16,38518.0,84.1414,84.1506,84.1045,84.1137,38518.0
2017-08-03 14:50:00,91.16,91.17,91.14,91.16,27727.0,84.1137,84.1229,84.0953,84.1137,27727.0
2017-08-03 15:00:00,91.17,91.18,91.13,91.15,48455.0,84.1229,84.1322,84.086,84.1045,48455.0
2017-08-03 15:10:00,91.15,91.19,91.1,91.18,44500.0,84.1045,84.1414,84.0583,84.1322,44500.0
2017-08-03 15:20:00,91.18,91.2,91.17,91.18,55298.0,84.1322,84.1506,84.1229,84.1322,55298.0
2017-08-03 15:30:00,91.19,91.19,90.99,91.03,246349.0,84.1414,84.1414,83.9568,83.9938,246349.0
2017-08-03 15:40:00,91.03,91.08,91.02,91.06,125018.0,83.9938,84.0399,83.9845,84.0214,125018.0
2017-08-03 15:50:00,91.06,91.07,91.0,91.03,610344.0,84.0214,84.0307,83.9661,83.9938,610344.0
2017-08-04 09:30:00,91.22,91.22,90.93,90.98,205667.0,84.1691,84.1691,83.9015,83.9476,205667.0
2017-08-04 09:40:00,90.98,91.11,90.97,91.05,88900.0,83.9476,84.0676,83.9384,84.0122,88900.0
2017-08-04 09:50:00,91.03,91.06,90.84,90.86,75284.0,83.9938,84.0214,83.8184,83.8369,75284.0
2017-08-04 10:00:00,90.87,90.9,90.66,90.68,92502.0,83.8461,83.8738,83.6524,83.6708,92502.0
2017-08-04 10:10:00,90.69,90.79,90.68,90.79,65464.0,83.68,83.7723,83.6708,83.7723,65464.0
2017-08-04 10:20:00,90.78,90.92,90.76,90.91,53126.0,83.7631,83.8923,83.7446,83.883,53126.0
2017-08-04 10:30:00,90.91,90.93,90.87,90.89,67470.0,83.883,83.9015,83.8461,83.8646,67470.0
2017-08-04 10:40:00,90.89,90.94,90.85,90.87,26880.0,83.8646,83.9107,83.8277,83.8461,26880.0
2017-08-04 10:50:00,90.87,90.89,90.76,90.81,59335.0,83.8461,83.8646,83.7446,83.7908,59335.0
2017-08-04 11:00:00,90.82,90.84,90.77,90.77,33608.0,83.8,83.8184,83.7539,83.7539,33608.0
2017-08-04 11:10:00,90.77,90.88,90.77,90.88,65936.0,83.7539,83.8554,83.7539,83.8554,65936.0
2017-08-04 11:20:00,90.88,90.88,90.83,90.87,25787.0,83.8554,83.8554,83.8092,83.8461,25787.0
2017-08-04 11:30:00,90.86,90.93,90.84,90.85,71302.0,83.8369,83.9015,83.8184,83.8277,71302.0
2017-08-04 11:40:00,90.85,90.9,90.84,90.87,40593.0,83.8277,83.8738,83.8184,83.8461,40593.0
2017-08-04 11:50:00,90.87,90.92,90.84,90.9,31571.0,83.8461,83.8923,83.8184,83.8738,31571.0
2017-08-04 12:00:00,90.91,90.95,90.89,90.95,51067.0,83.883,83.9199,83.8646,83.9199,51067.0
2017-08-04 12:10:00,90.95,90.97,90.89,90.91,48339.0,83.9199,83.9384,83.8646,83.883,48339.0
2017-08-04 12:20:00,90.91,90.99,90.91,90.98,46865.0,83.883,83.9568,83.883,83.9476,46865.0
2017-08-04 12:30:00,90.98,90.99,90.93,90.95,25718.0,83.9476,83.9568,83.9015,83.9199,25718.0
2017-08-04 12:40:00,90.94,90.95,90.91,90.94,23801.0,83.9107,83.9199,83.883,83.9107,23801.0
2017-08-04 12:50:00,90.94,91.01,90.94,91.01,18510.0,83.9107,83.9753,83.9107,83.9753,18510.0
2017-08-04 13:00:00,91.01,91.04,90.98,91.01,23995.0,83.9753,84.003,83.9476,83.9753,23995.0
2017-08-04 13:10:00,91.02,91.03,90.99,91.0,17430.0,83.9845,83.9938,83.9568,83.9661,17430.0
2017-08-04 13:20:00,91.0,91.04,90.99,91.02,25493.0,83.9661,84.003,83.9568,83.9845,25493.0
2017-08-04 13:30:00,91.03,91.09,91.02,91.05,18621.0,83.9938,84.0491,83.9845,84.0122,18621.0
2017-08-04 13:40:00,91.04,91.06,91.02,91.05,35353.0,84.003,84.0214,83.9845,84.0122,35353.0
2017-08-04 13:50:00,91.05,91.05,91.02,91.02,25917.0,84.0122,84.0122,83.9845,83.9845,25917.0
2017-08-04 14:00:00,91.02,91.03,90.99,90.99,20505.0,83.9845,83.9938,83.9568,83.9568,20505.0
2017-08-04 14:10:00,91.0,91.02,90.98,91.01,74551.0,83.9661,83.9845,83.9476,83.9753,74551.0
2017-08-04 14:20:00,91.01,91.01,90.96,90.96,22470.0,83.9753,83.9753,83.9292,83.9292,22470.0
2017-08-04 14:30:00,90.95,91.0,90.94,90.99,98122.0,83.9199,83.9661,83.9107,83.9568,98122.0
2017-08-04 14:40:00,90.99,90.99,90.96,90.96,33928.0,83.9568,83.9568,83.9292,83.9292,33928.0
2017-08-04 14:50:00,90.97,91.0,90.96,90.97,49283.0,83.9384,83.9661,83.9292,83.9384,49283.0
2017-08-04 15:00:00,90.98,91.02,90.97,91.02,24755.0,83.9476,83.9845,83.9384,83.9845,24755.0
2017-08-04 15:10:00,91.01,91.01,90.97,90.98,27334.0,83.9753,83.9753,83.9384,83.9476,27334.0
2017-08-04 15:20:00,90.97,91.01,90.96,91.0,30081.0,83.9384,83.9753,83.9292,83.9661,30081.0
2017-08-04 15:30:00,90.99,91.0,90.95,90.97,56970.0,83.9568,83.9661,83.9199,83.9384,56970.0
2017-08-04 15:40:00,90.97,91.0,90.95,90.97,91233.0,83.9384,83.9661,83.9199,83.9384,91233.0
2017-08-04 15:50:00,90.97,91.07,90.97,91.03,296844.0,83.9384,84.0307,83.9384,83.9938,296844.0
2017-08-07 09:30:00,91.19,91.25,91.09,91.16,117450.0,84.1414,84.1968,84.0491,84.1137,117450.0
2017-08-07 09:40:00,91.14,91.33,91.1,91.29,43891.0,84.0953,84.2706,84.0583,84.2337,43891.0
2017-08-07 09:50:00,91.29,91.3,91.22,91.28,25010.0,84.2337,84.2429,84.1691,84.2244,25010.0
2017-08-07 10:00:00,91.28,91.31,91.26,91.28,34496.0,84.2244,84.2521,84.206,84.2244,34496.0
2017-08-07 10:10:00,91.29,91.3,91.2,91.24,30162.0,84.2337,84.2429,84.1506,84.1875,30162.0
2017-08-07 10:20:00,91.24,91.26,91.15,91.16,43271.0,84.1875,84.206,84.1045,84.1137,43271.0
2017-08-07 10:30:00,91.17,91.17,91.12,91.13,20826.0,84.1229,84.1229,84.0768,84.086,20826.0
2017-08-07 10:40:00,91.13,91.13,91.07,91.12,25214.0,84.086,84.086,84.0307,84.0768,25214.0
2017-08-07 10:50:00,91.11,91.17,91.1,91.14,27813.0,84.0676,84.1229,84.0583,84.0953,27813.0
2017-08-07 11:00:00,91.15,91.18,91.13,91.16,34825.0,84.1045,84.1322,84.086,84.1137,34825.0
2017-08-07 11:10:00,91.16,91.22,91.15,91.2,30382.0,84.1137,84.1691,84.1045,84.1506,30382.0
2017-08-07 11:20:00,91.2,91.24,91.2,91.23,17519.0,84.1506,84.1875,84.1506,84.1783,17519.0
2017-08-07 11:30:00,91.24,91.25,91.2,91.24,24893.0,84.1875,84.1968,84.1506,84.1875,24893.0
2017-08-07 11:40:00,91.24,91.31,91.23,91.3,20856.0,84.1875,84.2521,84.1783,84.2429,20856.0
2017-08-07 11:50:00,91.3,91.31,91.27,91.29,21265.0,84.2429,84.2521,84.2152,84.2337,21265.0
2017-08-07 12:00:00,91.3,91.34,91.29,91.33,28587.0,84.2429,84.2798,84.2337,84.2706,28587.0
2017-08-07 12:10:00,91.34,91.37,91.32,91.33,24343.0,84.2798,84.3075,84.2613,84.2706,24343.0
2017-08-07 12:20:00,91.33,91.33,91.29,91.29,18587.0,84.2706,84.2706,84.2337,84.2337,18587.0
2017-08-07 12:30:00,91.29,91.3,91.25,91.25,21010.0,84.2337,84.2429,84.1968,84.1968,21010.0
2017-08-07 12:40:00,91.25,91.28,91.21,91.28,27198.0,84.1968,84.2244,84.1598,84.2244,27198.0
2017-08-07 12:50:00,91.28,91.32,91.28,91.31,18270.0,84.2244,84.2613,84.2244,84.2521,18270.0
2017-08-07 13:00:00,91.3,91.31,91.24,91.26,21983.0,84.2429,84.2521,84.1875,84.206,21983.0
2017-08-07 13:10:00,91.26,91.29,91.25,91.26,17072.0,84.206,84.2337,84.1968,84.206,17072.0
2017-08-07 13:20:00,91.25,91.29,91.25,91.28,15078.0,84.1968,84.2337,84.1968,84.2244,15078.0
2017-08-07 13:30:00,91.28,91.29,91.23,91.24,31432.0,84.2244,84.2337,84.1783,84.1875,31432.0
2017-08-07 13:40:00,91.24,91.25,91.21,91.23,15654.0,84.1875,84.1968,84.1598,84.1783,15654.0
2017-08-07 13:50:00,91.23,91.23,91.2,91.22,28400.0,84.1783,84.1783,84.1506,84.1691,28400.0
2017-08-07 14:00:00,91.22,91.24,91.19,91.21,43594.0,84.1691,84.1875,84.1414,84.1598,43594.0
2017-08-07 14:10:00,91.21,91.23,91.18,91.23,99308.0,84.1598,84.1783,84.1322,84.1783,99308.0
2017-08-07 14:20:00,91.23,91.25,91.21,91.23,115926.0,84.1783,84.1968,84.1598,84.1783,115926.0
2017-08-07 14:30:00,91.23,91.25,91.22,91.24,144276.0,84.1783,84.1968,84.1691,84.1875,144276.0
2017-08-07 14:40:00,91.25,91.27,91.24,91.27,93362.0,84.1968,84.2152,84.1875,84.2152,93362.0
2017-08-07 14:50:00,91.27,91.31,91.27,91.29,199171.0,84.2152,84.2521,84.2152,84.2337,199171.0
2017-08-07 15:00:00,91.28,91.29,91.26,91.28,155873.0,84.2244,84.2337,84.206,84.2244,155873.0
2017-08-07 15:10:00,91.28,91.29,91.24,91.25,156680.0,84.2244,84.2337,84.1875,84.1968,156680.0
2017-08-07 15:20:00,91.25,91.33,91.25,91.32,192566.0,84.1968,84.2706,84.1968,84.2613,192566.0
2017-08-07 15:30:00,91.33,91.33,91.23,91.24,95730.0,84.2706,84.2706,84.1783,84.1875,95730.0
2017-08-07 15:40:00,91.25,91.28,91.24,91.25,101681.0,84.1968,84.2244,84.1875,84.1968,101681.0
2017-08-07 15:50:00,91.25,91.27,91.21,91.23,640306.0,84.1968,84.2152,84.1598,84.1783,640306.0
2017-08-08 09:30:00,91.24,91.44,91.23,91.24,225301.0,84.1875,84.3721,84.1783,84.1875,225301.0
2017-08-08 09:40:00,91.23,91.27,91.14,91.23,113593.0,84.1783,84.2152,84.0953,84.1783,113593.0
2017-08-08 09:50:00,91.23,91.31,91.23,91.29,65537.0,84.1783,84.2521,84.1783,84.2337,65537.0
2017-08-08 10:00:00,91.29,91.3,91.2,91.21,20778.0,84.2337,84.2429,84.1506,84.1598,20778.0
2017-08-08 10:10:00,91.21,91.27,91.17,91.25,86426.0,84.1598,84.2152,84.1229,84.1968,86426.0
2017-08-08 10:20:00,91.26,91.28,91.22,91.25,26135.0,84.206,84.2244,84.1691,84.1968,26135.0
2017-08-08 10:30:00,91.25,91.28,91.21,91.28,40011.0,84.1968,84.2244,84.1598,84.2244,40011.0
2017-08-08 10:40:00,91.27,91.35,91.26,91.35,39415.0,84.2152,84.289,84.206,84.289,39415.0
2017-08-08 10:50:00,91.36,91.43,91.31,91.39,29992.0,84.2982,84.3628,84.2521,84.3259,29992.0
2017-08-08 11:00:00,91.39,91.44,91.37,91.41,43875.0,84.3259,84.3721,84.3075,84.3444,43875.0
2017-08-08 11:10:00,91.42,91.46,91.41,91.45,44074.0,84.3536,84.3905,84.3444,84.3813,44074.0
2017-08-08 11:20:00,91.44,91.45,91.39,91.42,27290.0,84.3721,84.3813,84.3259,84.3536,27290.0
2017-08-08 11:30:00,91.42,91.46,91.41,91.43,28414.0,84.3536,84.3905,84.3444,84.3628,28414.0
2017-08-08 11:40:00,91.44,91.53,91.43,91.52,54001.0,84.3721,84.4551,84.3628,84.4459,54001.0
2017-08-08 11:50:00,91.53,91.71,91.52,91.7,37612.0,84.4551,84.6212,84.4459,84.612,37612.0
2017-08-08 12:00:00,91.7,91.74,91.68,91.73,43476.0,84.612,84.6489,84.5935,84.6396,43476.0
2017-08-08 12:10:00,91.74,91.77,91.67,91.7,62297.0,84.6489,84.6766,84.5843,84.612,62297.0
2017-08-08 12:20:00,91.69,91.71,91.66,91.71,23988.0,84.6027,84.6212,84.5751,84.6212,23988.0
2017-08-08 12:30:00,91.72,91.72,91.63,91.65,18249.0,84.6304,84.6304,84.5474,84.5658,18249.0
2017-08-08 12:40:00,91.65,91.68,91.62,91.63,18297.0,84.5658,84.5935,84.5382,84.5474,18297.0
2017-08-08 12:50:00,91.63,91.67,91.6,91.62,29991.0,84.5474,84.5843,84.5197,84.5382,29991.0
2017-08-08 13:00:00,91.62,91.66,91.58,91.66,58369.0,84.5382,84.5751,84.5012,84.5751,58369.0
2017-08-08 13:10:00,91.65,91.66,91.62,91.63,19232.0,84.5658,84.5751,84.5382,84.5474,19232.0
2017-08-08 13:20:00,91.63,91.64,91.5,91.51,114592.0,84.5474,84.5566,84.4274,84.4367,114592.0
2017-08-08 13:30:00,91.5,91.51,91.45,91.49,29189.0,84.4274,84.4367,84.3813,84.4182,29189.0
2017-08-08 13:40:00,91.49,91.53,91.46,91.51,29641.0,84.4182,84.4551,84.3905,84.4367,29641.0
2017-08-08 13:50:00,91.5,91.51,91.46,91.48,30330.0,84.4274,84.4367,84.3905,84.409,30330.0
2017-08-08 14:00:00,91.48,91.49,91.42,91.45,27556.0,84.409,84.4182,84.3536,84.3813,27556.0
2017-08-08 14:10:00,91.44,91.5,91.43,91.5,35002.0,84.3721,84.4274,84.3628,84.4274,35002.0
2017-08-08 14:20:00,91.5,91.53,91.48,91.5,29770.0,84.4274,84.4551,84.409,84.4274,29770.0
2017-08-08 14:30:00,91.5,91.52,91.48,91.5,28177.0,84.4274,84.4459,84.409,84.4274,28177.0
2017-08-08 14:40:00,91.49,91.5,91.42,91.42,29843.0,84.4182,84.4274,84.3536,84.3536,29843.0
2017-08-08 14:50:00,91.42,91.45,91.39,91.4,44298.0,84.3536,84.3813,84.3259,84.3352,44298.0
2017-08-08 15:00:00,91.41,91.44,91.36,91.44,49605.0,84.3444,84.3721,84.2982,84.3721,49605.0
2017-08-08 15:10:00,91.44,91.45,91.4,91.44,102670.0,84.3721,84.3813,84.3352,84.3721,102670.0
2017-08-08 15:20:00,91.44,91.44,91.22,91.28,193636.0,84.3721,84.3721,84.1691,84.2244,193636.0
2017-08-08 15:30:00,91.28,91.28,91.02,91.11,222232.0,84.2244,84.2244,83.9845,84.0676,222232.0
2017-08-08 15:40:00,91.11,91.15,91.05,91.14,220900.0,84.0676,84.1045,84.0122,84.0953,220900.0
2017-08-08 15:50:00,91.13,91.22,91.11,91.2,488097.0,84.086,84.1691,84.0676,84.1506,488097.0
2017-08-09 09:30:00,90.21,90.35,90.04,90.14,258565.0,83.2371,83.3663,83.0803,83.1725,258565.0
2017-08-09 09:40:00,90.15,90.33,90.07,90.31,444708.0,83.1818,83.3479,83.108,83.3294,444708.0
2017-08-09 09:50:00,90.31,90.48,90.3,90.47,165072.0,83.3294,83.4863,83.3202,83.477,165072.0
2017-08-09 10:00:00,90.47,90.47,90.24,90.36,149655.0,83.477,83.477,83.2648,83.3755,149655.0
2017-08-09 10:10:00,90.37,90.43,90.29,90.29,193299.0,83.3848,83.4401,83.311,83.311,193299.0
2017-08-09 10:20:00,90.29,90.35,90.29,90.29,105389.0,83.311,83.3663,83.311,83.311,105389.0
2017-08-09 10:30:00,90.28,90.46,90.28,90.41,209795.0,83.3017,83.4678,83.3017,83.4217,209795.0
2017-08-09 10:40:00,90.41,90.43,90.31,90.31,79166.0,83.4217,83.4401,83.3294,83.3294,79166.0
2017-08-09 10:50:00,90.32,90.39,90.32,90.37,75571.0,83.3386,83.4032,83.3386,83.3848,75571.0
2017-08-09 11:00:00,90.37,90.44,90.32,90.39,52722.0,83.3848,83.4494,83.3386,83.4032,52722.0
2017-08-09 11:10:00,90.4,90.41,90.32,90.32,39694.0,83.4125,83.4217,83.3386,83.3386,39694.0
2017-08-09 11:20:00,90.31,90.4,90.31,90.36,43287.0,83.3294,83.4125,83.3294,83.3755,43287.0
2017-08-09 11:30:00,90.36,90.5,90.36,90.48,54967.0,83.3755,83.5047,83.3755,83.4863,54967.0
2017-08-09 11:40:00,90.48,90.55,90.47,90.54,72297.0,83.4863,83.5509,83.477,83.5416,72297.0
2017-08-09 11:50:00,90.54,90.71,90.52,90.71,87312.0,83.5416,83.6985,83.5232,83.6985,87312.0
2017-08-09 12:00:00,90.71,90.75,90.67,90.68,23618.0,83.6985,83.7354,83.6616,83.6708,23618.0
2017-08-09 12:10:00,90.68,90.75,90.68,90.73,31475.0,83.6708,83.7354,83.6708,83.7169,31475.0
2017-08-09 12:20:00,90.73,90.79,90.7,90.7,150435.0,83.7169,83.7723,83.6893,83.6893,150435.0
2017-08-09 12:30:00,90.7,90.71,90.62,90.63,40678.0,83.6893,83.6985,83.6154,83.6247,40678.0
2017-08-09 12:40:00,90.61,90.65,90.57,90.57,18757.0,83.6062,83.6431,83.5693,83.5693,18757.0
2017-08-09 12:50:00,90.57,90.62,90.55,90.56,22281.0,83.5693,83.6154,83.5509,83.5601,22281.0
2017-08-09 13:00:00,90.56,90.61,90.56,90.59,73017.0,83.5601,83.6062,83.5601,83.5878,73017.0
2017-08-09 13:10:00,90.6,90.6,90.53,90.54,29402.0,83.597,83.597,83.5324,83.5416,29402.0
2017-08-09 13:20:00,90.55,90.59,90.53,90.56,32779.0,83.5509,83.5878,83.5324,83.5601,32779.0
2017-08-09 13:30:00,90.56,90.6,90.54,90.54,25589.0,83.5601,83.597,83.5416,83.5416,25589.0
2017-08-09 13:40:00,90.54,90.6,90.53,90.56,59312.0,83.5416,83.597,83.5324,83.5601,59312.0
2017-08-09 13:50:00,90.56,90.56,90.45,90.48,17934.0,83.5601,83.5601,83.4586,83.4863,17934.0
2017-08-09 14:00:00,90.49,90.5,90.44,90.44,31146.0,83.4955,83.5047,83.4494,83.4494,31146.0
2017-08-09 14:10:00,90.45,90.45,90.38,90.41,22138.0,83.4586,83.4586,83.394,83.4217,22138.0
2017-08-09 14:20:00,90.41,90.46,90.36,90.39,36523.0,83.4217,83.4678,83.3755,83.4032,36523.0
2017-08-09 14:30:00,90.38,90.41,90.3,90.31,457439.0,83.394,83.4217,83.3202,83.3294,457439.0
2017-08-09 14:40:00,90.31,90.31,90.21,90.27,74318.0,83.3294,83.3294,83.2371,83.2925,74318.0
2017-08-09 14:50:00,90.27,90.36,90.25,90.36,126352.0,83.2925,83.3755,83.274,83.3755,126352.0
2017-08-09 15:00:00,90.36,90.39,90.32,90.33,118514.0,83.3755,83.4032,83.3386,83.3479,118514.0
2017-08-09 15:10:00,90.33,90.51,90.33,90.51,111289.0,83.3479,83.514,83.3479,83.514,111289.0
2017-08-09 15:20:00,90.5,90.54,90.45,90.51,119316.0,83.5047,83.5416,83.4586,83.514,119316.0
2017-08-09 15:30:00,90.52,90.6,90.47,90.6,127059.0,83.5232,83.597,83.477,83.597,127059.0
2017-08-09 15:40:00,90.6,90.71,90.59,90.69,178543.0,83.597,83.6985,83.5878,83.68,178543.0
2017-08-09 15:50:00,90.69,90.82,90.69,90.77,515416.0,83.68,83.8,83.68,83.7539,515416.0
2017-08-10 09:30:00,90.38,90.53,90.22,90.33,228098.0,83.394,83.5324,83.2464,83.3479,228098.0
2017-08-10 09:40:00,90.33,90.33,90.13,90.22,290052.0,83.3479,83.3479,83.1633,83.2464,290052.0
2017-08-10 09:50:00,90.22,90.34,90.18,90.22,132442.0,83.2464,83.3571,83.2095,83.2464,132442.0
2017-08-10 10:00:00,90.22,90.24,89.83,89.97,159403.0,83.2464,83.2648,82.8865,83.0157,159403.0
2017-08-10 10:10:00,89.97,90.02,89.87,90.0,153462.0,83.0157,83.0618,82.9234,83.0434,153462.0
2017-08-10 10:20:00,90.01,90.03,89.81,90.0,136009.0,83.0526,83.0711,82.8681,83.0434,136009.0
2017-08-10 10:30:00,90.01,90.13,89.97,90.11,74286.0,83.0526,83.1633,83.0157,83.1449,74286.0
2017-08-10 10:40:00,90.11,90.16,90.06,90.13,52897.0,83.1449,83.191,83.0987,83.1633,52897.0
2017-08-10 10:50:00,90.13,90.13,90.0,90.0,37314.0,83.1633,83.1633,83.0434,83.0434,37314.0
2017-08-10 11:00:00,89.98,90.05,89.92,90.04,59098.0,83.0249,83.0895,82.9696,83.0803,59098.0
2017-08-10 11:10:00,90.03,90.04,89.93,89.98,65899.0,83.0711,83.0803,82.9788,83.0249,65899.0
2017-08-10 11:20:00,89.98,90.02,89.9,89.95,41991.0,83.0249,83.0618,82.9511,82.9972,41991.0
2017-08-10 11:30:00,89.96,90.01,89.93,89.98,48545.0,83.0065,83.0526,82.9788,83.0249,48545.0
2017-08-10 11:40:00,89.98,89.98,89.79,89.82,54936.0,83.0249,83.0249,82.8496,82.8773,54936.0
2017-08-10 11:50:00,89.82,89.87,89.77,89.86,81867.0,82.8773,82.9234,82.8311,82.9142,81867.0
2017-08-10 12:00:00,89.86,89.89,89.78,89.87,89363.0,82.9142,82.9419,82.8404,82.9234,89363.0
2017-08-10 12:10:00,89.89,89.89,89.7,89.74,67202.0,82.9419,82.9419,82.7666,82.8035,67202.0
2017-08-10 12:20:00,89.75,89.76,89.67,89.73,79884.0,82.8127,82.8219,82.7389,82.7942,79884.0
2017-08-10 12:30:00,89.72,89.73,89.59,89.67,99194.0,82.785,82.7942,82.6651,82.7389,99194.0
2017-08-10 12:40:00,89.66,89.78,89.65,89.75,65647.0,82.7297,82.8404,82.7204,82.8127,65647.0
2017-08-10 12:50:00,89.74,89.77,89.67,89.75,77638.0,82.8035,82.8311,82.7389,82.8127,77638.0
2017-08-10 13:00:00,89.75,89.84,89.75,89.78,69280.0,82.8127,82.8957,82.8127,82.8404,69280.0
2017-08-10 13:10:00,89.78,89.81,89.7,89.76,51758.0,82.8404,82.8681,82.7666,82.8219,51758.0
2017-08-10 13:20:00,89.74,89.88,89.73,89.87,49915.0,82.8035,82.9326,82.7942,82.9234,49915.0
2017-08-10 13:30:00,89.87,89.87,89.79,89.81,41222.0,82.9234,82.9234,82.8496,82.8681,41222.0
2017-08-10 13:40:00,89.81,89.81,89.7,89.74,47528.0,82.8681,82.8681,82.7666,82.8035,47528.0
2017-08-10 13:50:00,89.73,89.75,89.66,89.73,32783.0,82.7942,82.8127,82.7297,82.7942,32783.0
2017-08-10 14:00:00,89.72,89.73,89.64,89.72,94407.0,82.785,82.7942,82.7112,82.785,94407.0
2017-08-10 14:10:00,89.72,89.87,89.71,89.87,66400.0,82.785,82.9234,82.7758,82.9234,66400.0
2017-08-10 14:20:00,89.86,89.91,89.83,89.88,55539.0,82.9142,82.9603,82.8865,82.9326,55539.0
2017-08-10 14:30:00,89.87,90.03,89.87,89.88,135245.0,82.9234,83.0711,82.9234,82.9326,135245.0
2017-08-10 14:40:00,89.88,90.0,89.85,89.99,68851.0,82.9326,83.0434,82.905,83.0341,68851.0
2017-08-10 14:50:00,89.99,90.01,89.85,89.88,57631.0,83.0341,83.0526,82.905,82.9326,57631.0
2017-08-10 15:00:00,89.88,89.94,89.82,89.84,97475.0,82.9326,82.988,82.8773,82.8957,97475.0
2017-08-10 15:10:00,89.84,89.84,89.57,89.64,124602.0,82.8957,82.8957,82.6466,82.7112,124602.0
2017-08-10 15:20:00,89.64,89.66,89.54,89.59,125887.0,82.7112,82.7297,82.6189,82.6651,125887.0
2017-08-10 15:30:00,89.59,89.63,89.45,89.47,164655.0,82.6651,82.702,82.5359,82.5543,164655.0
2017-08-10 15:40:00,89.46,89.55,89.39,89.42,292624.0,82.5451,82.6282,82.4805,82.5082,292624.0
2017-08-10 15:50:00,89.41,89.53,89.39,89.41,782076.0,82.499,82.6097,82.4805,82.499,782076.0
2017-08-11 09:30:00,89.18,89.73,89.18,89.59,269357.0,82.2868,82.7942,82.2868,82.6651,269357.0
2017-08-11 09:40:00,89.59,89.66,89.48,89.53,284981.0,82.6651,82.7297,82.5636,82.6097,284981.0
2017-08-11 09:50:00,89.53,89.73,89.53,89.7,155427.0,82.6097,82.7942,82.6097,82.7666,155427.0
2017-08-11 10:00:00,89.7,89.84,89.65,89.78,97767.0,82.7666,82.8957,82.7204,82.8404,97767.0
2017-08-11 10:10:00,89.79,89.86,89.72,89.79,73322.0,82.8496,82.9142,82.785,82.8496,73322.0
2017-08-11 10:20:00,89.8,89.92,89.78,89.86,41046.0,82.8588,82.9696,82.8404,82.9142,41046.0
2017-08-11 10:30:00,89.86,89.99,89.8,89.95,70924.0,82.9142,83.0341,82.8588,82.9972,70924.0
2017-08-11 10:40:00,89.95,90.05,89.95,89.97,57481.0,82.9972,83.0895,82.9972,83.0157,57481.0
2017-08-11 10:50:00,89.96,89.98,89.89,89.9,51207.0,83.0065,83.0249,82.9419,82.9511,51207.0
2017-08-11 11:00:00,89.9,89.91,89.86,89.89,39028.0,82.9511,82.9603,82.9142,82.9419,39028.0
2017-08-11 11:10:00,89.89,89.96,89.84,89.84,33357.0,82.9419,83.0065,82.8957,82.8957,33357.0
2017-08-11 11:20:00,89.83,89.84,89.67,89.69,117317.0,82.8865,82.8957,82.7389,82.7573,117317.0
2017-08-11 11:30:00,89.69,89.85,89.67,89.83,29698.0,82.7573,82.905,82.7389,82.8865,29698.0
2017-08-11 11:40:00,89.83,89.92,89.81,89.88,69333.0,82.8865,82.9696,82.8681,82.9326,69333.0
2017-08-11 11:50:00,89.89,89.92,89.84,89.84,25361.0,82.9419,82.9696,82.8957,82.8957,25361.0
2017-08-11 12:00:00,89.85,89.92,89.83,89.91,30054.0,82.905,82.9696,82.8865,82.9603,30054.0
2017-08-11 12:10:00,89.91,89.96,89.87,89.9,33047.0,82.9603,83.0065,82.9234,82.9511,33047.0
2017-08-11 12:20:00,89.9,89.96,89.89,89.93,29093.0,82.9511,83.0065,82.9419,82.9788,29093.0
2017-08-11 12:30:00,89.93,89.93,89.87,89.92,24046.0,82.9788,82.9788,82.9234,82.9696,24046.0
2017-08-11 12:40:00,89.93,89.96,89.91,89.92,18118.0,82.9788,83.0065,82.9603,82.9696,18118.0
2017-08-11 12:50:00,89.92,89.92,89.88,89.88,86496.0,82.9696,82.9696,82.9326,82.9326,86496.0
2017-08-11 13:00:00,89.89,90.02,89.88,90.0,42724.0,82.9419,83.0618,82.9326,83.0434,42724.0
2017-08-11 13:10:00,90.0,90.01,89.97,90.0,16195.0,83.0434,83.0526,83.0157,83.0434,16195.0
2017-08-11 13:20:00,90.0,90.01,89.92,89.93,26233.0,83.0434,83.0526,82.9696,82.9788,26233.0
2017-08-11 13:30:00,89.94,89.99,89.93,89.93,21476.0,82.988,83.0341,82.9788,82.9788,21476.0
2017-08-11 13:40:00,89.94,89.97,89.91,89.94,112964.0,82.988,83.0157,82.9603,82.988,112964.0
2017-08-11 13:50:00,89.94,89.95,89.9,89.95,47423.0,82.988,82.9972,82.9511,82.9972,47423.0
2017-08-11 14:00:00,89.94,90.0,89.94,89.97,37126.0,82.988,83.0434,82.988,83.0157,37126.0
2017-08-11 14:10:00,89.96,90.05,89.95,90.0,64059.0,83.0065,83.0895,82.9972,83.0434,64059.0
2017-08-11 14:20:00,90.0,90.03,89.97,89.98,37046.0,83.0434,83.0711,83.0157,83.0249,37046.0
2017-08-11 14:30:00,89.98,90.01,89.82,89.84,82377.0,83.0249,83.0526,82.8773,82.8957,82377.0
2017-08-11 14:40:00,89.84,89.93,89.84,89.89,116212.0,82.8957,82.9788,82.8957,82.9419,116212.0
2017-08-11 14:50:00,89.89,89.92,89.76,89.77,258989.0,82.9419,82.9696,82.8219,82.8311,258989.0
2017-08-11 15:00:00,89.78,89.87,89.77,89.83,199553.0,82.8404,82.9234,82.8311,82.8865,199553.0
2017-08-11 15:10:00,89.83,89.84,89.75,89.76,189010.0,82.8865,82.8957,82.8127,82.8219,189010.0
2017-08-11 15:20:00,89.77,89.89,89.76,89.83,179420.0,82.8311,82.9419,82.8219,82.8865,179420.0
2017-08-11 15:30:00,89.84,89.93,89.81,89.93,156665.0,82.8957,82.9788,82.8681,82.9788,156665.0
2017-08-11 15:40:00,89.93,89.97,89.88,89.93,169296.0,82.9788,83.0157,82.9326,82.9788,169296.0
2017-08-11 15:50:00,89.93,89.94,89.84,89.87,829627.0,82.9788,82.988,82.8957,82.9234,829627.0
2017-08-14 09:30:00,90.36,90.59,90.36,90.48,299199.0,83.3755,83.5878,83.3755,83.4863,299199.0
2017-08-14 09:40:00,90.47,90.48,90.34,90.43,105514.0,83.477,83.4863,83.3571,83.4401,105514.0
2017-08-14 09:50:00,90.44,90.47,90.36,90.43,76640.0,83.4494,83.477,83.3755,83.4401,76640.0
2017-08-14 10:00:00,90.42,90.51,90.42,90.44,100941.0,83.4309,83.514,83.4309,83.4494,100941.0
2017-08-14 10:10:00,90.44,90.5,90.42,90.47,65166.0,83.4494,83.5047,83.4309,83.477,65166.0
2017-08-14 10:20:00,90.47,90.58,90.47,90.55,39077.0,83.477,83.5785,83.477,83.5509,39077.0
2017-08-14 10:30:00,90.55,90.65,90.55,90.63,43286.0,83.5509,83.6431,83.5509,83.6247,43286.0
2017-08-14 10:40:00,90.63,90.75,90.62,90.75,96647.0,83.6247,83.7354,83.6154,83.7354,96647.0
2017-08-14 10:50:00,90.76,90.8,90.72,90.72,33569.0,83.7446,83.7815,83.7077,83.7077,33569.0
2017-08-14 11:00:00,90.71,90.72,90.64,90.66,50084.0,83.6985,83.7077,83.6339,83.6524,50084.0
2017-08-14 11:10:00,90.67,90.7,90.62,90.65,71041.0,83.6616,83.6893,83.6154,83.6431,71041.0
2017-08-14 11:20:00,90.65,90.66,90.61,90.63,70842.0,83.6431,83.6524,83.6062,83.6247,70842.0
2017-08-14 11:30:00,90.64,90.68,90.58,90.58,39255.0,83.6339,83.6708,83.5785,83.5785,39255.0
2017-08-14 11:40:00,90.58,90.6,90.56,90.57,29562.0,83.5785,83.597,83.5601,83.5693,29562.0
2017-08-14 11:50:00,90.57,90.58,90.52,90.56,27877.0,83.5693,83.5785,83.5232,83.5601,27877.0
2017-08-14 12:00:00,90.55,90.6,90.55,90.57,34367.0,83.5509,83.597,83.5509,83.5693,34367.0
2017-08-14 12:10:00,90.58,90.64,90.56,90.62,28816.0,83.5785,83.6339,83.5601,83.6154,28816.0
2017-08-14 12:20:00,90.61,90.62,90.55,90.55,16281.0,83.6062,83.6154,83.5509,83.5509,16281.0
2017-08-14 12:30:00,90.55,90.57,90.53,90.55,28456.0,83.5509,83.5693,83.5324,83.5509,28456.0
2017-08-14 12:40:00,90.55,90.59,90.54,90.58,22905.0,83.5509,83.5878,83.5416,83.5785,22905.0
2017-08-14 12:50:00,90.59,90.59,90.55,90.56,20051.0,83.5878,83.5878,83.5509,83.5601,20051.0
2017-08-14 13:00:00,90.56,90.62,90.56,90.61,24557.0,83.5601,83.6154,83.5601,83.6062,24557.0
2017-08-14 13:10:00,90.61,90.62,90.53,90.54,19372.0,83.6062,83.6154,83.5324,83.5416,19372.0
2017-08-14 13:20:00,90.54,90.55,90.5,90.52,25330.0,83.5416,83.5509,83.5047,83.5232,25330.0
2017-08-14 13:30:00,90.51,90.55,90.5,90.54,46251.0,83.514,83.5509,83.5047,83.5416,46251.0
2017-08-14 13:40:00,90.54,90.55,90.51,90.52,98150.0,83.5416,83.5509,83.514,83.5232,98150.0
2017-08-14 13:50:00,90.52,90.54,90.49,90.52,29046.0,83.5232,83.5416,83.4955,83.5232,29046.0
2017-08-14 14:00:00,90.53,90.54,90.5,90.51,21868.0,83.5324,83.5416,83.5047,83.514,21868.0
2017-08-14 14:10:00,90.5,90.51,90.42,90.47,72739.0,83.5047,83.514,83.4309,83.477,72739.0
2017-08-14 14:20:00,90.49,90.5,90.47,90.47,42816.0,83.4955,83.5047,83.477,83.477,42816.0
2017-08-14 14:30:00,90.47,90.52,90.46,90.5,71898.0,83.477,83.5232,83.4678,83.5047,71898.0
2017-08-14 14:40:00,90.51,90.51,90.42,90.43,137168.0,83.514,83.514,83.4309,83.4401,137168.0
2017-08-14 14:50:00,90.43,90.43,90.35,90.39,77505.0,83.4401,83.4401,83.3663,83.4032,77505.0
2017-08-14 15:00:00,90.4,90.43,90.37,90.41,60762.0,83.4125,83.4401,83.3848,83.4217,60762.0
2017-08-14 15:10:00,90.4,90.47,90.38,90.45,115224.0,83.4125,83.477,83.394,83.4586,115224.0
2017-08-14 15:20:00,90.46,90.5,90.44,90.5,130646.0,83.4678,83.5047,83.4494,83.5047,130646.0
2017-08-14 15:30:00,90.5,90.51,90.46,90.48,141796.0,83.5047,83.514,83.4678,83.4863,141796.0
2017-08-14 15:40:00,90.47,90.49,90.42,90.46,227332.0,83.477,83.4955,83.4309,83.4678,227332.0
2017-08-14 15:50:00,90.47,90.58,90.46,90.49,778197.0,83.477,83.5785,83.4678,83.4955,778197.0
2017-08-15 09:30:00,90.46,90.47,90.1,90.22,160515.0,83.4678,83.477,83.1356,83.2464,160515.0
2017-08-15 09:40:00,90.22,90.24,89.89,89.96,178840.0,83.2464,83.2648,82.9419,83.0065,178840.0
2017-08-15 09:50:00,89.96,90.01,89.85,90.0,176361.0,83.0065,83.0526,82.905,83.0434,176361.0
2017-08-15 10:00:00,90.0,90.05,89.95,89.96,65117.0,83.0434,83.0895,82.9972,83.0065,65117.0
2017-08-15 10:10:00,89.97,89.99,89.79,89.85,62629.0,83.0157,83.0341,82.8496,82.905,62629.0
2017-08-15 10:20:00,89.85,89.86,89.76,89.81,49680.0,82.905,82.9142,82.8219,82.8681,49680.0
2017-08-15 10:30:00,89.8,89.84,89.67,89.84,37390.0,82.8588,82.8957,82.7389,82.8957,37390.0
2017-08-15 10:40:00,89.83,89.89,89.82,89.84,43767.0,82.8865,82.9419,82.8773,82.8957,43767.0
2017-08-15 10:50:00,89.84,89.89,89.8,89.86,59571.0,82.8957,82.9419,82.8588,82.9142,59571.0
2017-08-15 11:00:00,89.84,89.92,89.83,89.9,23186.0,82.8957,82.9696,82.8865,82.9511,23186.0
2017-08-15 11:10:00,89.91,89.93,89.9,89.92,14973.0,82.9603,82.9788,82.9511,82.9696,14973.0
2017-08-15 11:20:00,89.92,89.97,89.9,89.95,38919.0,82.9696,83.0157,82.9511,82.9972,38919.0
2017-08-15 11:30:00,89.94,89.95,89.88,89.94,30198.0,82.988,82.9972,82.9326,82.988,30198.0
2017-08-15 11:40:00,89.94,89.96,89.85,89.87,24764.0,82.988,83.0065,82.905,82.9234,24764.0
2017-08-15 11:50:00,89.87,89.87,89.81,89.81,15631.0,82.9234,82.9234,82.8681,82.8681,15631.0
2017-08-15 12:00:00,89.81,89.85,89.8,89.82,33608.0,82.8681,82.905,82.8588,82.8773,33608.0
2017-08-15 12:10:00,89.82,89.87,89.8,89.86,123934.0,82.8773,82.9234,82.8588,82.9142,123934.0
2017-08-15 12:20:00,89.87,89.88,89.84,89.87,21382.0,82.9234,82.9326,82.8957,82.9234,21382.0
2017-08-15 12:30:00,89.88,89.89,89.84,89.86,44249.0,82.9326,82.9419,82.8957,82.9142,44249.0
2017-08-15 12:40:00,89.86,89.9,89.86,89.88,16558.0,82.9142,82.9511,82.9142,82.9326,16558.0
2017-08-15 12:50:00,89.88,89.92,89.88,89.89,20033.0,82.9326,82.9696,82.9326,82.9419,20033.0
2017-08-15 13:00:00,89.89,89.89,89.77,89.81,33643.0,82.9419,82.9419,82.8311,82.8681,33643.0
2017-08-15 13:10:00,89.81,89.84,89.81,89.83,18915.0,82.8681,82.8957,82.8681,82.8865,18915.0
2017-08-15 13:20:00,89.83,89.85,89.77,89.77,16569.0,82.8865,82.905,82.8311,82.8311,16569.0
2017-08-15 13:30:00,89.77,89.8,89.72,89.73,21280.0,82.8311,82.8588,82.785,82.7942,21280.0
2017-08-15 13:40:00,89.74,89.76,89.71,89.74,17210.0,82.8035,82.8219,82.7758,82.8035,17210.0
2017-08-15 13:50:00,89.75,89.75,89.69,89.7,22690.0,82.8127,82.8127,82.7573,82.7666,22690.0
2017-08-15 14:00:00,89.7,89.78,89.69,89.77,52966.0,82.7666,82.8404,82.7573,82.8311,52966.0
2017-08-15 14:10:00,89.76,89.77,89.72,89.75,36080.0,82.8219,82.8311,82.785,82.8127,36080.0
2017-08-15 14:20:00,89.75,89.81,89.73,89.81,28833.0,82.8127,82.8681,82.7942,82.8681,28833.0
2017-08-15 14:30:00,89.81,89.83,89.79,89.83,37419.0,82.8681,82.8865,82.8496,82.8865,37419.0
2017-08-15 14:40:00,89.83,89.83,89.77,89.79,32573.0,82.8865,82.8865,82.8311,82.8496,32573.0
2017-08-15 14:50:00,89.79,89.81,89.77,89.8,32831.0,82.8496,82.8681,82.8311,82.8588,32831.0
2017-08-15 15:00:00,89.8,89.86,89.79,89.84,39867.0,82.8588,82.9142,82.8496,82.8957,39867.0
2017-08-15 15:10:00,89.84,89.88,89.82,89.86,39590.0,82.8957,82.9326,82.8773,82.9142,39590.0
2017-08-15 15:20:00,89.86,89.87,89.81,89.81,192368.0,82.9142,82.9234,82.8681,82.8681,192368.0
2017-08-15 15:30:00,89.8,89.86,89.8,89.85,69317.0,82.8588,82.9142,82.8588,82.905,69317.0
2017-08-15 15:40:00,89.85,89.86,89.81,89.82,197269.0,82.905,82.9142,82.8681,82.8773,197269.0
2017-08-15 15:50:00,89.82,89.83,89.66,89.69,783492.0,82.8773,82.8865,82.7297,82.7573,783492.0
2017-08-16 09:30:00,90.0,90.09,89.84,89.88,155264.0,83.0434,83.1264,82.8957,82.9326,155264.0
2017-08-16 09:40:00,89.88,89.9,89.75,89.85,104059.0,82.9326,82.9511,82.8127,82.905,104059.0
2017-08-16 09:50:00,89.86,89.94,89.85,89.88,42105.0,82.9142,82.988,82.905,82.9326,42105.0
2017-08-16 10:00:00,89.88,89.91,89.83,89.89,31421.0,82.9326,82.9603,82.8865,82.9419,31421.0
2017-08-16 10:10:00,89.89,89.93,89.82,89.93,40632.0,82.9419,82.9788,82.8773,82.9788,40632.0
2017-08-16 10:20:00,89.93,90.0,89.92,89.98,31173.0,82.9788,83.0434,82.9696,83.0249,31173.0
2017-08-16 10:30:00,89.98,90.04,89.94,90.03,46474.0,83.0249,83.0803,82.988,83.0711,46474.0
2017-08-16 10:40:00,90.04,90.13,90.03,90.03,92974.0,83.0803,83.1633,83.0711,83.0711,92974.0
2017-08-16 10:50:00,90.03,90.14,90.03,90.09,29066.0,83.0711,83.1725,83.0711,83.1264,29066.0
2017-08-16 11:00:00,90.09,90.11,90.07,90.09,24671.0,83.1264,83.1449,83.108,83.1264,24671.0
2017-08-16 11:10:00,90.09,90.09,90.03,90.05,15653.0,83.1264,83.1264,83.0711,83.0895,15653.0
2017-08-16 11:20:00,90.06,90.07,90.02,90.06,22873.0,83.0987,83.108,83.0618,83.0987,22873.0
2017-08-16 11:30:00,90.06,90.15,90.05,90.15,23436.0,83.0987,83.1818,83.0895,83.1818,23436.0
2017-08-16 11:40:00,90.14,90.21,90.13,90.19,66084.0,83.1725,83.2371,83.1633,83.2187,66084.0
2017-08-16 11:50:00,90.19,90.23,90.18,90.23,76369.0,83.2187,83.2556,83.2095,83.2556,76369.0
2017-08-16 12:00:00,90.23,90.27,90.21,90.26,22263.0,83.2556,83.2925,83.2371,83.2833,22263.0
2017-08-16 12:10:00,90.26,90.28,90.22,90.27,29697.0,83.2833,83.3017,83.2464,83.2925,29697.0
2017-08-16 12:20:00,90.27,90.3,90.25,90.29,25223.0,83.2925,83.3202,83.274,83.311,25223.0
2017-08-16 12:30:00,90.29,90.3,90.25,90.27,38921.0,83.311,83.3202,83.274,83.2925,38921.0
2017-08-16 12:40:00,90.27,90.27,90.24,90.24,9574.0,83.2925,83.2925,83.2648,83.2648,9574.0
2017-08-16 12:50:00,90.24,90.24,90.15,90.19,31951.0,83.2648,83.2648,83.1818,83.2187,31951.0
2017-08-16 13:00:00,90.2,90.23,90.18,90.22,13634.0,83.2279,83.2556,83.2095,83.2464,13634.0
2017-08-16 13:10:00,90.21,90.24,90.03,90.14,85338.0,83.2371,83.2648,83.0711,83.1725,85338.0
2017-08-16 13:20:00,90.13,90.14,90.04,90.11,26166.0,83.1633,83.1725,83.0803,83.1449,26166.0
2017-08-16 13:30:00,90.11,90.11,90.03,90.07,22655.0,83.1449,83.1449,83.0711,83.108,22655.0
2017-08-16 13:40:00,90.08,90.09,90.02,90.07,23148.0,83.1172,83.1264,83.0618,83.108,23148.0
2017-08-16 13:50:00,90.07,90.08,90.01,90.06,105094.0,83.108,83.1172,83.0526,83.0987,105094.0
2017-08-16 14:00:00,90.07,90.18,89.99,90.13,63887.0,83.108,83.2095,83.0341,83.1633,63887.0
2017-08-16 14:10:00,90.12,90.13,89.99,90.02,60460.0,83.1541,83.1633,83.0341,83.0618,60460.0
2017-08-16 14:20:00,90.02,90.02,89.91,90.0,115637.0,83.0618,83.0618,82.9603,83.0434,115637.0
2017-08-16 14:30:00,90.0,90.0,89.9,90.0,153066.0,83.0434,83.0434,82.9511,83.0434,153066.0
2017-08-16 14:40:00,89.99,90.05,89.96,90.05,59228.0,83.0341,83.0895,83.0065,83.0895,59228.0
2017-08-16 14:50:00,90.05,90.08,90.03,90.06,31031.0,83.0895,83.1172,83.0711,83.0987,31031.0
2017-08-16 15:00:00,90.06,90.08,90.02,90.02,22576.0,83.0987,83.1172,83.0618,83.0618,22576.0
2017-08-16 15:10:00,90.01,90.07,90.0,90.04,35360.0,83.0526,83.108,83.0434,83.0803,35360.0
2017-08-16 15:20:00,90.04,90.12,90.04,90.09,46306.0,83.0803,83.1541,83.0803,83.1264,46306.0
2017-08-16 15:30:00,90.1,90.13,90.03,90.04,64475.0,83.1356,83.1633,83.0711,83.0803,64475.0
2017-08-16 15:40:00,90.04,90.09,90.04,90.05,81685.0,83.0803,83.1264,83.0803,83.0895,81685.0
2017-08-16 15:50:00,90.05,90.1,90.04,90.09,276140.0,83.0895,83.1356,83.0803,83.1264,276140.0
2017-08-17 09:30:00,89.9,90.0,89.74,89.86,168741.0,82.9511,83.0434,82.8035,82.9142,168741.0
2017-08-17 09:40:00,89.85,89.97,89.84,89.91,101147.0,82.905,83.0157,82.8957,82.9603,101147.0
2017-08-17 09:50:00,89.92,89.97,89.8,89.81,140763.0,82.9696,83.0157,82.8588,82.8681,140763.0
2017-08-17 10:00:00,89.82,89.88,89.68,89.78,425880.0,82.8773,82.9326,82.7481,82.8404,425880.0
2017-08-17 10:10:00,89.79,89.82,89.53,89.57,260457.0,82.8496,82.8773,82.6097,82.6466,260457.0
2017-08-17 10:20:00,89.56,89.63,89.48,89.61,107410.0,82.6374,82.702,82.5636,82.6835,107410.0
2017-08-17 10:30:00,89.6,89.76,89.58,89.65,151782.0,82.6743,82.8219,82.6558,82.7204,151782.0
2017-08-17 10:40:00,89.65,89.67,89.55,89.61,71556.0,82.7204,82.7389,82.6282,82.6835,71556.0
2017-08-17 10:50:00,89.61,89.69,89.56,89.61,45897.0,82.6835,82.7573,82.6374,82.6835,45897.0
2017-08-17 11:00:00,89.62,89.81,89.62,89.8,54328.0,82.6927,82.8681,82.6927,82.8588,54328.0
2017-08-17 11:10:00,89.79,89.8,89.69,89.69,53160.0,82.8496,82.8588,82.7573,82.7573,53160.0
2017-08-17 11:20:00,89.7,89.72,89.63,89.64,36491.0,82.7666,82.785,82.702,82.7112,36491.0
2017-08-17 11:30:00,89.63,89.67,89.54,89.56,31291.0,82.702,82.7389,82.6189,82.6374,31291.0
2017-08-17 11:40:00,89.56,89.58,89.44,89.44,36824.0,82.6374,82.6558,82.5267,82.5267,36824.0
2017-08-17 11:50:00,89.43,89.55,89.42,89.54,30771.0,82.5174,82.6282,82.5082,82.6189,30771.0
2017-08-17 12:00:00,89.53,89.59,89.47,89.5,41364.0,82.6097,82.6651,82.5543,82.582,41364.0
2017-08-17 12:10:00,89.47,89.47,89.29,89.32,99041.0,82.5543,82.5543,82.3883,82.4159,99041.0
2017-08-17 12:20:00,89.32,89.38,89.3,89.36,30588.0,82.4159,82.4713,82.3975,82.4528,30588.0
2017-08-17 12:30:00,89.35,89.39,89.29,89.39,24474.0,82.4436,82.4805,82.3883,82.4805,24474.0
2017-08-17 12:40:00,89.39,89.4,89.34,89.36,21323.0,82.4805,82.4897,82.4344,82.4528,21323.0
2017-08-17 12:50:00,89.36,89.36,89.21,89.27,96138.0,82.4528,82.4528,82.3144,82.3698,96138.0
2017-08-17 13:00:00,89.26,89.28,89.17,89.21,43090.0,82.3606,82.379,82.2775,82.3144,43090.0
2017-08-17 13:10:00,89.21,89.22,89.09,89.2,34030.0,82.3144,82.3237,82.2037,82.3052,34030.0
2017-08-17 13:20:00,89.21,89.24,89.15,89.23,44052.0,82.3144,82.3421,82.2591,82.3329,44052.0
2017-08-17 13:30:00,89.22,89.31,89.17,89.28,50856.0,82.3237,82.4067,82.2775,82.379,50856.0
2017-08-17 13:40:00,89.27,89.3,89.17,89.18,40271.0,82.3698,82.3975,82.2775,82.2868,40271.0
2017-08-17 13:50:00,89.17,89.28,89.14,89.27,35744.0,82.2775,82.379,82.2498,82.3698,35744.0
2017-08-17 14:00:00,89.28,89.29,89.17,89.25,29879.0,82.379,82.3883,82.2775,82.3513,29879.0
2017-08-17 14:10:00,89.26,89.28,89.07,89.1,84859.0,82.3606,82.379,82.1853,82.2129,84859.0
2017-08-17 14:20:00,89.1,89.19,89.07,89.19,69002.0,82.2129,82.296,82.1853,82.296,69002.0
2017-08-17 14:30:00,89.18,89.19,89.13,89.14,48214.0,82.2868,82.296,82.2406,82.2498,48214.0
2017-08-17 14:40:00,89.14,89.16,89.06,89.13,56622.0,82.2498,82.2683,82.176,82.2406,56622.0
2017-08-17 14:50:00,89.13,89.14,89.03,89.11,47709.0,82.2406,82.2498,82.1483,82.2222,47709.0
2017-08-17 15:00:00,89.1,89.11,88.94,89.0,100463.0,82.2129,82.2222,82.0653,82.1207,100463.0
2017-08-17 15:10:00,89.0,89.01,88.86,88.89,126104.0,82.1207,82.1299,81.9915,82.0192,126104.0
2017-08-17 15:20:00,88.88,88.94,88.83,88.85,133194.0,82.0099,82.0653,81.9638,81.9823,133194.0
2017-08-17 15:30:00,88.85,88.99,88.81,88.9,217755.0,81.9823,82.1114,81.9454,82.0284,217755.0
2017-08-17 15:40:00,88.9,88.92,88.77,88.78,243415.0,82.0284,82.0469,81.9084,81.9177,243415.0
2017-08-17 15:50:00,88.78,88.8,88.69,88.7,1056191.0,81.9177,81.9361,81.8346,81.8439,1056191.0
2017-08-18 09:30:00,88.5,88.65,88.25,88.26,223977.0,81.6593,81.7977,81.4286,81.4379,223977.0
2017-08-18 09:40:00,88.26,88.38,88.2,88.37,163959.0,81.4379,81.5486,81.3825,81.5394,163959.0
2017-08-18 09:50:00,88.37,88.43,88.15,88.18,150238.0,81.5394,81.5947,81.3364,81.364,150238.0
2017-08-18 10:00:00,88.18,88.47,88.18,88.42,128070.0,81.364,81.6316,81.364,81.5855,128070.0
2017-08-18 10:10:00,88.41,88.51,88.3,88.42,89618.0,81.5763,81.6685,81.4748,81.5855,89618.0
2017-08-18 10:20:00,88.42,88.58,88.42,88.45,87426.0,81.5855,81.7331,81.5855,81.6132,87426.0
2017-08-18 10:30:00,88.44,88.48,88.34,88.42,66423.0,81.604,81.6409,81.5117,81.5855,66423.0
2017-08-18 10:40:00,88.42,88.49,88.27,88.31,72418.0,81.5855,81.6501,81.4471,81.484,72418.0
2017-08-18 10:50:00,88.31,88.41,88.31,88.39,57993.0,81.484,81.5763,81.484,81.5578,57993.0
2017-08-18 11:00:00,88.39,88.41,88.16,88.17,51473.0,81.5578,81.5763,81.3456,81.3548,51473.0
2017-08-18 11:10:00,88.17,88.39,88.17,88.38,95845.0,81.3548,81.5578,81.3548,81.5486,95845.0
2017-08-18 11:20:00,88.39,88.58,88.32,88.54,181952.0,81.5578,81.7331,81.4932,81.6962,181952.0
2017-08-18 11:30:00,88.55,88.59,88.46,88.51,81991.0,81.7055,81.7424,81.6224,81.6685,81991.0
2017-08-18 11:40:00,88.52,88.6,88.45,88.59,74379.0,81.6778,81.7516,81.6132,81.7424,74379.0
2017-08-18 11:50:00,88.59,88.71,88.58,88.63,79736.0,81.7424,81.8531,81.7331,81.7793,79736.0
2017-08-18 12:00:00,88.63,88.64,88.48,88.51,53856.0,81.7793,81.7885,81.6409,81.6685,53856.0
2017-08-18 12:10:00,88.49,88.55,88.47,88.53,92098.0,81.6501,81.7055,81.6316,81.687,92098.0
2017-08-18 12:20:00,88.52,88.57,88.44,88.56,161289.0,81.6778,81.7239,81.604,81.7147,161289.0
2017-08-18 12:30:00,88.56,88.6,88.52,88.59,54528.0,81.7147,81.7516,81.6778,81.7424,54528.0
2017-08-18 12:40:00,88.59,88.74,88.57,88.69,218109.0,81.7424,81.8808,81.7239,81.8346,218109.0
2017-08-18 12:50:00,88.69,88.71,88.61,88.61,177329.0,81.8346,81.8531,81.7608,81.7608,177329.0
2017-08-18 13:00:00,88.6,88.63,88.51,88.53,106487.0,81.7516,81.7793,81.6685,81.687,106487.0
2017-08-18 13:10:00,88.53,88.59,88.47,88.52,82968.0,81.687,81.7424,81.6316,81.6778,82968.0
2017-08-18 13:20:00,88.52,88.56,88.49,88.53,150385.0,81.6778,81.7147,81.6501,81.687,150385.0
2017-08-18 13:30:00,88.52,88.55,88.42,88.44,64130.0,81.6778,81.7055,81.5855,81.604,64130.0
2017-08-18 13:40:00,88.44,88.48,88.41,88.48,48511.0,81.604,81.6409,81.5763,81.6409,48511.0
2017-08-18 13:50:00,88.48,88.51,88.39,88.39,76829.0,81.6409,81.6685,81.5578,81.5578,76829.0
2017-08-18 14:00:00,88.38,88.47,88.38,88.41,79472.0,81.5486,81.6316,81.5486,81.5763,79472.0
2017-08-18 14:10:00,88.42,88.48,88.42,88.45,37075.0,81.5855,81.6409,81.5855,81.6132,37075.0
2017-08-18 14:20:00,88.45,88.55,88.42,88.51,47172.0,81.6132,81.7055,81.5855,81.6685,47172.0
2017-08-18 14:30:00,88.51,88.55,88.49,88.5,39446.0,81.6685,81.7055,81.6501,81.6593,39446.0
2017-08-18 14:40:00,88.5,88.5,88.45,88.48,107417.0,81.6593,81.6593,81.6132,81.6409,107417.0
2017-08-18 14:50:00,88.48,88.49,88.42,88.43,152414.0,81.6409,81.6501,81.5855,81.5947,152414.0
2017-08-18 15:00:00,88.42,88.51,88.41,88.47,173557.0,81.5855,81.6685,81.5763,81.6316,173557.0
2017-08-18 15:10:00,88.47,88.48,88.39,88.42,233670.0,81.6316,81.6409,81.5578,81.5855,233670.0
2017-08-18 15:20:00,88.41,88.43,88.34,88.39,218655.0,81.5763,81.5947,81.5117,81.5578,218655.0
2017-08-18 15:30:00,88.4,88.46,88.35,88.42,329179.0,81.567,81.6224,81.5209,81.5855,329179.0
2017-08-18 15:40:00,88.42,88.46,88.37,88.37,257541.0,81.5855,81.6224,81.5394,81.5394,257541.0
2017-08-18 15:50:00,88.37,88.39,88.24,88.25,880745.0,81.5394,81.5578,81.4194,81.4286,880745.0
2017-08-21 09:30:00,88.22,88.26,88.02,88.24,206451.0,81.401,81.4379,81.2164,81.4194,206451.0
2017-08-21 09:40:00,88.23,88.34,88.21,88.3,77153.0,81.4102,81.5117,81.3917,81.4748,77153.0
2017-08-21 09:50:00,88.29,88.29,88.09,88.13,83226.0,81.4655,81.4655,81.281,81.3179,83226.0
2017-08-21 10:00:00,88.13,88.14,88.0,88.12,89336.0,81.3179,81.3271,81.198,81.3087,89336.0
2017-08-21 10:10:00,88.12,88.12,87.95,88.03,105971.0,81.3087,81.3087,81.1518,81.2256,105971.0
2017-08-21 10:20:00,88.02,88.06,87.89,88.03,112583.0,81.2164,81.2533,81.0965,81.2256,112583.0
2017-08-21 10:30:00,88.03,88.18,88.02,88.11,175761.0,81.2256,81.364,81.2164,81.2995,175761.0
2017-08-21 10:40:00,88.12,88.28,88.11,88.21,121097.0,81.3087,81.4563,81.2995,81.3917,121097.0
2017-08-21 10:50:00,88.22,88.29,88.17,88.23,68654.0,81.401,81.4655,81.3548,81.4102,68654.0
2017-08-21 11:00:00,88.23,88.27,88.17,88.26,39369.0,81.4102,81.4471,81.3548,81.4379,39369.0
2017-08-21 11:10:00,88.27,88.4,88.26,88.35,38332.0,81.4471,81.567,81.4379,81.5209,38332.0
2017-08-21 11:20:00,88.35,88.39,88.3,88.32,59111.0,81.5209,81.5578,81.4748,81.4932,59111.0
2017-08-21 11:30:00,88.33,88.47,88.32,88.47,77709.0,81.5025,81.6316,81.4932,81.6316,77709.0
2017-08-21 11:40:00,88.47,88.53,88.46,88.49,49320.0,81.6316,81.687,81.6224,81.6501,49320.0
2017-08-21 11:50:00,88.48,88.49,88.42,88.44,33520.0,81.6409,81.6501,81.5855,81.604,33520.0
2017-08-21 12:00:00,88.45,88.48,88.42,88.46,36179.0,81.6132,81.6409,81.5855,81.6224,36179.0
2017-08-21 12:10:00,88.46,88.47,88.43,88.43,21671.0,81.6224,81.6316,81.5947,81.5947,21671.0
2017-08-21 12:20:00,88.42,88.53,88.42,88.52,232482.0,81.5855,81.687,81.5855,81.6778,232482.0
2017-08-21 12:30:00,88.52,88.52,88.46,88.48,120735.0,81.6778,81.6778,81.6224,81.6409,120735.0
2017-08-21 12:40:00,88.48,88.49,88.43,88.45,30462.0,81.6409,81.6501,81.5947,81.6132,30462.0
2017-08-21 12:50:00,88.45,88.5,88.45,88.49,17334.0,81.6132,81.6593,81.6132,81.6501,17334.0
2017-08-21 13:00:00,88.5,88.51,88.44,88.45,44718.0,81.6593,81.6685,81.604,81.6132,44718.0
2017-08-21 13:10:00,88.45,88.46,88.41,88.42,22645.0,81.6132,81.6224,81.5763,81.5855,22645.0
2017-08-21 13:20:00,88.42,88.46,88.41,88.42,25615.0,81.5855,81.6224,81.5763,81.5855,25615.0
2017-08-21 13:30:00,88.41,88.46,88.38,88.41,24458.0,81.5763,81.6224,81.5486,81.5763,24458.0
2017-08-21 13:40:00,88.41,88.45,88.4,88.42,50446.0,81.5763,81.6132,81.567,81.5855,50446.0
2017-08-21 13:50:00,88.43,88.43,88.3,88.31,63062.0,81.5947,81.5947,81.4748,81.484,63062.0
2017-08-21 14:00:00,88.31,88.34,88.29,88.31,159698.0,81.484,81.5117,81.4655,81.484,159698.0
2017-08-21 14:10:00,88.32,88.33,88.28,88.3,28636.0,81.4932,81.5025,81.4563,81.4748,28636.0
2017-08-21 14:20:00,88.3,88.36,88.29,88.32,54092.0,81.4748,81.5301,81.4655,81.4932,54092.0
2017-08-21 14:30:00,88.33,88.34,88.26,88.27,49360.0,81.5025,81.5117,81.4379,81.4471,49360.0
2017-08-21 14:40:00,88.27,88.33,88.24,88.31,35644.0,81.4471,81.5025,81.4194,81.484,35644.0
2017-08-21 14:50:00,88.31,88.34,88.27,88.28,43290.0,81.484,81.5117,81.4471,81.4563,43290.0
2017-08-21 15:00:00,88.28,88.3,88.23,88.3,42095.0,81.4563,81.4748,81.4102,81.4748,42095.0
2017-08-21 15:10:00,88.29,88.3,88.22,88.29,70559.0,81.4655,81.4748,81.401,81.4655,70559.0
2017-08-21 15:20:00,88.3,88.44,88.29,88.44,90074.0,81.4748,81.604,81.4655,81.604,90074.0
2017-08-21 15:30:00,88.44,88.47,88.4,88.44,109351.0,81.604,81.6316,81.567,81.604,109351.0
2017-08-21 15:40:00,88.44,88.49,88.42,88.47,131367.0,81.604,81.6501,81.5855,81.6316,131367.0
2017-08-21 15:50:00,88.48,88.52,88.4,88.4,372964.0,81.6409,81.6778,81.567,81.567,372964.0
2017-08-22 09:30:00,88.67,88.99,88.62,88.97,97525.0,81.8162,82.1114,81.77,82.093,97525.0
2017-08-22 09:40:00,88.98,89.01,88.94,88.97,63724.0,82.1022,82.1299,82.0653,82.093,63724.0
2017-08-22 09:50:00,88.98,89.05,88.94,88.94,45932.0,82.1022,82.1668,82.0653,82.0653,45932.0
2017-08-22 10:00:00,88.95,89.01,88.93,88.94,67629.0,82.0745,82.1299,82.0561,82.0653,67629.0
2017-08-22 10:10:00,88.94,89.02,88.94,89.02,29162.0,82.0653,82.1391,82.0653,82.1391,29162.0
2017-08-22 10:20:00,89.02,89.06,88.99,89.01,39594.0,82.1391,82.176,82.1114,82.1299,39594.0
2017-08-22 10:30:00,89.01,89.03,88.96,89.01,106283.0,82.1299,82.1483,82.0838,82.1299,106283.0
2017-08-22 10:40:00,89.02,89.02,88.95,88.99,31665.0,82.1391,82.1391,82.0745,82.1114,31665.0
2017-08-22 10:50:00,88.99,89.09,88.99,89.09,43314.0,82.1114,82.2037,82.1114,82.2037,43314.0
2017-08-22 11:00:00,89.09,89.13,89.05,89.06,49737.0,82.2037,82.2406,82.1668,82.176,49737.0
2017-08-22 11:10:00,89.07,89.08,89.04,89.07,100147.0,82.1853,82.1945,82.1576,82.1853,100147.0
2017-08-22 11:20:00,89.07,89.11,89.05,89.09,97070.0,82.1853,82.2222,82.1668,82.2037,97070.0
2017-08-22 11:30:00,89.1,89.21,89.09,89.19,62857.0,82.2129,82.3144,82.2037,82.296,62857.0
2017-08-22 11:40:00,89.2,89.23,89.16,89.2,46915.0,82.3052,82.3329,82.2683,82.3052,46915.0
2017-08-22 11:50:00,89.19,89.23,89.18,89.2,36482.0,82.296,82.3329,82.2868,82.3052,36482.0
2017-08-22 12:00:00,89.2,89.28,89.19,89.26,166726.0,82.3052,82.379,82.296,82.3606,166726.0
2017-08-22 12:10:00,89.26,89.31,89.25,89.29,96715.0,82.3606,82.4067,82.3513,82.3883,96715.0
2017-08-22 12:20:00,89.27,89.28,89.23,89.23,102886.0,82.3698,82.379,82.3329,82.3329,102886.0
2017-08-22 12:30:00,89.24,89.27,89.2,89.2,49811.0,82.3421,82.3698,82.3052,82.3052,49811.0
2017-08-22 12:40:00,89.21,89.25,89.21,89.23,32122.0,82.3144,82.3513,82.3144,82.3329,32122.0
2017-08-22 12:50:00,89.24,89.28,89.23,89.27,37147.0,82.3421,82.379,82.3329,82.3698,37147.0
2017-08-22 13:00:00,89.28,89.3,89.26,89.28,56608.0,82.379,82.3975,82.3606,82.379,56608.0
2017-08-22 13:10:00,89.28,89.3,89.24,89.25,44301.0,82.379,82.3975,82.3421,82.3513,44301.0
2017-08-22 13:20:00,89.25,89.26,89.23,89.26,171268.0,82.3513,82.3606,82.3329,82.3606,171268.0
2017-08-22 13:30:00,89.26,89.31,89.25,89.28,195149.0,82.3606,82.4067,82.3513,82.379,195149.0
2017-08-22 13:40:00,89.29,89.29,89.21,89.22,55363.0,82.3883,82.3883,82.3144,82.3237,55363.0
2017-08-22 13:50:00,89.21,89.23,89.17,89.17,49759.0,82.3144,82.3329,82.2775,82.2775,49759.0
2017-08-22 14:00:00,89.18,89.19,89.16,89.17,47989.0,82.2868,82.296,82.2683,82.2775,47989.0
2017-08-22 14:10:00,89.18,89.27,89.16,89.27,177635.0,82.2868,82.3698,82.2683,82.3698,177635.0
2017-08-22 14:20:00,89.27,89.33,89.26,89.32,95054.0,82.3698,82.4252,82.3606,82.4159,95054.0
2017-08-22 14:30:00,89.33,89.38,89.33,89.36,77608.0,82.4252,82.4713,82.4252,82.4528,77608.0
2017-08-22 14:40:00,89.36,89.38,89.32,89.35,123662.0,82.4528,82.4713,82.4159,82.4436,123662.0
2017-08-22 14:50:00,89.35,89.38,89.31,89.38,67428.0,82.4436,82.4713,82.4067,82.4713,67428.0
2017-08-22 15:00:00,89.37,89.39,89.35,89.39,86170.0,82.4621,82.4805,82.4436,82.4805,86170.0
2017-08-22 15:10:00,89.39,89.42,89.38,89.4,84177.0,82.4805,82.5082,82.4713,82.4897,84177.0
2017-08-22 15:20:00,89.39,89.41,89.37,89.38,244206.0,82.4805,82.499,82.4621,82.4713,244206.0
2017-08-22 15:30:00,89.38,89.41,89.37,89.39,110447.0,82.4713,82.499,82.4621,82.4805,110447.0
2017-08-22 15:40:00,89.39,89.46,89.38,89.43,216731.0,82.4805,82.5451,82.4713,82.5174,216731.0
2017-08-22 15:50:00,89.43,89.44,89.33,89.35,655341.0,82.5174,82.5267,82.4252,82.4436,655341.0
2017-08-23 09:30:00,88.76,88.91,88.65,88.91,240062.0,81.8992,82.0376,81.7977,82.0376,240062.0
2017-08-23 09:40:00,88.9,88.92,88.76,88.84,83528.0,82.0284,82.0469,81.8992,81.973,83528.0
2017-08-23 09:50:00,88.85,88.88,88.77,88.81,68395.0,81.9823,82.0099,81.9084,81.9454,68395.0
2017-08-23 10:00:00,88.79,88.79,88.6,88.63,89830.0,81.9269,81.9269,81.7516,81.7793,89830.0
2017-08-23 10:10:00,88.64,88.73,88.6,88.7,98641.0,81.7885,81.8715,81.7516,81.8439,98641.0
2017-08-23 10:20:00,88.71,88.71,88.63,88.69,25777.0,81.8531,81.8531,81.7793,81.8346,25777.0
2017-08-23 10:30:00,88.7,88.72,88.65,88.67,30233.0,81.8439,81.8623,81.7977,81.8162,30233.0
2017-08-23 10:40:00,88.67,88.8,88.67,88.73,36211.0,81.8162,81.9361,81.8162,81.8715,36211.0
2017-08-23 10:50:00,88.73,88.73,88.6,88.61,31666.0,81.8715,81.8715,81.7516,81.7608,31666.0
2017-08-23 11:00:00,88.62,88.7,88.61,88.67,167526.0,81.77,81.8439,81.7608,81.8162,167526.0
2017-08-23 11:10:00,88.67,88.68,88.56,88.62,48663.0,81.8162,81.8254,81.7147,81.77,48663.0
2017-08-23 11:20:00,88.63,88.66,88.6,88.64,48363.0,81.7793,81.8069,81.7516,81.7885,48363.0
2017-08-23 11:30:00,88.64,88.65,88.6,88.64,105953.0,81.7885,81.7977,81.7516,81.7885,105953.0
2017-08-23 11:40:00,88.64,88.68,88.6,88.67,53158.0,81.7885,81.8254,81.7516,81.8162,53158.0
2017-08-23 11:50:00,88.67,88.7,88.65,88.68,30640.0,81.8162,81.8439,81.7977,81.8254,30640.0
2017-08-23 12:00:00,88.67,88.7,88.64,88.69,31585.0,81.8162,81.8439,81.7885,81.8346,31585.0
2017-08-23 12:10:00,88.69,88.74,88.67,88.7,21169.0,81.8346,81.8808,81.8162,81.8439,21169.0
2017-08-23 12:20:00,88.7,88.7,88.57,88.58,28844.0,81.8439,81.8439,81.7239,81.7331,28844.0
2017-08-23 12:30:00,88.58,88.62,88.58,88.6,27012.0,81.7331,81.77,81.7331,81.7516,27012.0
2017-08-23 12:40:00,88.59,88.59,88.53,88.56,28756.0,81.7424,81.7424,81.687,81.7147,28756.0
2017-08-23 12:50:00,88.56,88.6,88.56,88.59,17373.0,81.7147,81.7516,81.7147,81.7424,17373.0
2017-08-23 13:00:00,88.6,88.62,88.58,88.6,16218.0,81.7516,81.77,81.7331,81.7516,16218.0
2017-08-23 13:10:00,88.59,88.61,88.52,88.55,27788.0,81.7424,81.7608,81.6778,81.7055,27788.0
2017-08-23 13:20:00,88.54,88.56,88.5,88.52,25374.0,81.6962,81.7147,81.6593,81.6778,25374.0
2017-08-23 13:30:00,88.52,88.54,88.5,88.53,18150.0,81.6778,81.6962,81.6593,81.687,18150.0
2017-08-23 13:40:00,88.53,88.55,88.48,88.48,35130.0,81.687,81.7055,81.6409,81.6409,35130.0
2017-08-23 13:50:00,88.48,88.53,88.45,88.53,63001.0,81.6409,81.687,81.6132,81.687,63001.0
2017-08-23 14:00:00,88.53,88.55,88.49,88.51,52558.0,81.687,81.7055,81.6501,81.6685,52558.0
2017-08-23 14:10:00,88.51,88.64,88.5,88.61,60822.0,81.6685,81.7885,81.6593,81.7608,60822.0
2017-08-23 14:20:00,88.61,88.62,88.57,88.59,30288.0,81.7608,81.77,81.7239,81.7424,30288.0
2017-08-23 14:30:00,88.59,88.63,88.58,88.61,73880.0,81.7424,81.7793,81.7331,81.7608,73880.0
2017-08-23 14:40:00,88.61,88.66,88.6,88.64,103420.0,81.7608,81.8069,81.7516,81.7885,103420.0
2017-08-23 14:50:00,88.65,88.69,88.64,88.66,105699.0,81.7977,81.8346,81.7885,81.8069,105699.0
2017-08-23 15:00:00,88.67,88.69,88.64,88.66,514056.0,81.8162,81.8346,81.7885,81.8069,514056.0
2017-08-23 15:10:00,88.66,88.66,88.63,88.66,429325.0,81.8069,81.8069,81.7793,81.8069,429325.0
2017-08-23 15:20:00,88.66,88.71,88.66,88.68,94190.0,81.8069,81.8531,81.8069,81.8254,94190.0
2017-08-23 15:30:00,88.68,88.77,88.68,88.75,142268.0,81.8254,81.9084,81.8254,81.89,142268.0
2017-08-23 15:40:00,88.75,88.75,88.65,88.66,228889.0,81.89,81.89,81.7977,81.8069,228889.0
2017-08-23 15:50:00,88.67,88.67,88.59,88.6,785196.0,81.8162,81.8162,81.7424,81.7516,785196.0
2017-08-24 09:30:00,89.04,89.25,88.93,89.0,241234.0,82.1576,82.3513,82.0561,82.1207,241234.0
2017-08-24 09:40:00,89.0,89.05,88.82,88.86,108858.0,82.1207,82.1668,81.9546,81.9915,108858.0
2017-08-24 09:50:00,88.86,88.86,88.59,88.6,104322.0,81.9915,81.9915,81.7424,81.7516,104322.0
2017-08-24 10:00:00,88.6,88.68,88.52,88.59,56472.0,81.7516,81.8254,81.6778,81.7424,56472.0
2017-08-24 10:10:00,88.58,88.61,88.48,88.59,101368.0,81.7331,81.7608,81.6409,81.7424,101368.0
2017-08-24 10:20:00,88.59,88.66,88.56,88.63,65221.0,81.7424,81.8069,81.7147,81.7793,65221.0
2017-08-24 10:30:00,88.63,88.74,88.63,88.7,53766.0,81.7793,81.8808,81.7793,81.8439,53766.0
2017-08-24 10:40:00,88.7,88.7,88.62,88.64,30539.0,81.8439,81.8439,81.77,81.7885,30539.0
2017-08-24 10:50:00,88.65,88.74,88.64,88.65,31464.0,81.7977,81.8808,81.7885,81.7977,31464.0
2017-08-24 11:00:00,88.66,88.69,88.62,88.65,71965.0,81.8069,81.8346,81.77,81.7977,71965.0
2017-08-24 11:10:00,88.66,88.68,88.43,88.47,48579.0,81.8069,81.8254,81.5947,81.6316,48579.0
2017-08-24 11:20:00,88.48,88.5,88.37,88.41,52475.0,81.6409,81.6593,81.5394,81.5763,52475.0
2017-08-24 11:30:00,88.41,88.41,88.27,88.38,51825.0,81.5763,81.5763,81.4471,81.5486,51825.0
2017-08-24 11:40:00,88.37,88.5,88.36,88.48,53300.0,81.5394,81.6593,81.5301,81.6409,53300.0
2017-08-24 11:50:00,88.48,88.49,88.4,88.48,39456.0,81.6409,81.6501,81.567,81.6409,39456.0
2017-08-24 12:00:00,88.49,88.51,88.46,88.48,24221.0,81.6501,81.6685,81.6224,81.6409,24221.0
2017-08-24 12:10:00,88.48,88.54,88.44,88.51,33194.0,81.6409,81.6962,81.604,81.6685,33194.0
2017-08-24 12:20:00,88.5,88.52,88.46,88.49,49573.0,81.6593,81.6778,81.6224,81.6501,49573.0
2017-08-24 12:30:00,88.49,88.52,88.42,88.47,94671.0,81.6501,81.6778,81.5855,81.6316,94671.0
2017-08-24 12:40:00,88.48,88.51,88.45,88.5,30451.0,81.6409,81.6685,81.6132,81.6593,30451.0
2017-08-24 12:50:00,88.51,88.51,88.48,88.48,19182.0,81.6685,81.6685,81.6409,81.6409,19182.0
2017-08-24 13:00:00,88.47,88.48,88.43,88.44,24834.0,81.6316,81.6409,81.5947,81.604,24834.0
2017-08-24 13:10:00,88.44,88.64,88.43,88.61,55963.0,81.604,81.7885,81.5947,81.7608,55963.0
2017-08-24 13:20:00,88.62,88.63,88.55,88.56,21680.0,81.77,81.7793,81.7055,81.7147,21680.0
2017-08-24 13:30:00,88.57,88.57,88.5,88.55,43024.0,81.7239,81.7239,81.6593,81.7055,43024.0
2017-08-24 13:40:00,88.56,88.57,88.51,88.54,22508.0,81.7147,81.7239,81.6685,81.6962,22508.0
2017-08-24 13:50:00,88.53,88.58,88.51,88.51,39416.0,81.687,81.7331,81.6685,81.6685,39416.0
2017-08-24 14:00:00,88.52,88.55,88.41,88.46,67850.0,81.6778,81.7055,81.5763,81.6224,67850.0
2017-08-24 14:10:00,88.47,88.48,88.39,88.47,50439.0,81.6316,81.6409,81.5578,81.6316,50439.0
2017-08-24 14:20:00,88.47,88.5,88.43,88.49,49025.0,81.6316,81.6593,81.5947,81.6501,49025.0
2017-08-24 14:30:00,88.48,88.56,88.47,88.48,44585.0,81.6409,81.7147,81.6316,81.6409,44585.0
2017-08-24 14:40:00,88.48,88.49,88.38,88.39,34814.0,81.6409,81.6501,81.5486,81.5578,34814.0
2017-08-24 14:50:00,88.4,88.53,88.39,88.52,58361.0,81.567,81.687,81.5578,81.6778,58361.0
2017-08-24 15:00:00,88.52,88.52,88.41,88.43,51587.0,81.6778,81.6778,81.5763,81.5947,51587.0
2017-08-24 15:10:00,88.44,88.51,88.39,88.5,64676.0,81.604,81.6685,81.5578,81.6593,64676.0
2017-08-24 15:20:00,88.49,88.54,88.45,88.48,56609.0,81.6501,81.6962,81.6132,81.6409,56609.0
2017-08-24 15:30:00,88.48,88.5,88.4,88.47,78523.0,81.6409,81.6593,81.567,81.6316,78523.0
2017-08-24 15:40:00,88.47,88.5,88.38,88.38,171678.0,81.6316,81.6593,81.5486,81.5486,171678.0
2017-08-24 15:50:00,88.37,88.43,88.35,88.38,296760.0,81.5394,81.5947,81.5209,81.5486,296760.0
2017-08-25 09:30:00,88.67,88.72,88.56,88.67,160043.0,81.8162,81.8623,81.7147,81.8162,160043.0
2017-08-25 09:40:00,88.67,88.72,88.59,88.69,94606.0,81.8162,81.8623,81.7424,81.8346,94606.0
2017-08-25 09:50:00,88.69,88.86,88.66,88.84,67981.0,81.8346,81.9915,81.8069,81.973,67981.0
2017-08-25 10:00:00,88.84,89.01,88.83,88.93,99455.0,81.973,82.1299,81.9638,82.0561,99455.0
2017-08-25 10:10:00,88.92,88.96,88.87,88.95,67899.0,82.0469,82.0838,82.0007,82.0745,67899.0
2017-08-25 10:20:00,88.95,88.96,88.85,88.89,48834.0,82.0745,82.0838,81.9823,82.0192,48834.0
2017-08-25 10:30:00,88.89,88.91,88.85,88.87,28081.0,82.0192,82.0376,81.9823,82.0007,28081.0
2017-08-25 10:40:00,88.87,88.87,88.63,88.63,59375.0,82.0007,82.0007,81.7793,81.7793,59375.0
2017-08-25 10:50:00,88.65,88.7,88.62,88.64,47912.0,81.7977,81.8439,81.77,81.7885,47912.0
2017-08-25 11:00:00,88.63,88.64,88.49,88.56,71978.0,81.7793,81.7885,81.6501,81.7147,71978.0
2017-08-25 11:10:00,88.55,88.59,88.47,88.57,30693.0,81.7055,81.7424,81.6316,81.7239,30693.0
2017-08-25 11:20:00,88.58,88.61,88.55,88.56,190762.0,81.7331,81.7608,81.7055,81.7147,190762.0
2017-08-25 11:30:00,88.56,88.59,88.5,88.56,296360.0,81.7147,81.7424,81.6593,81.7147,296360.0
2017-08-25 11:40:00,88.56,88.64,88.55,88.6,42668.0,81.7147,81.7885,81.7055,81.7516,42668.0
2017-08-25 11:50:00,88.61,88.61,88.54,88.58,27554.0,81.7608,81.7608,81.6962,81.7331,27554.0
2017-08-25 12:00:00,88.57,88.64,88.56,88.63,19275.0,81.7239,81.7885,81.7147,81.7793,19275.0
2017-08-25 12:10:00,88.63,88.67,88.6,88.62,15793.0,81.7793,81.8162,81.7516,81.77,15793.0
2017-08-25 12:20:00,88.61,88.66,88.61,88.65,32050.0,81.7608,81.8069,81.7608,81.7977,32050.0
2017-08-25 12:30:00,88.65,88.69,88.63,88.66,26697.0,81.7977,81.8346,81.7793,81.8069,26697.0
2017-08-25 12:40:00,88.66,88.68,88.64,88.65,17531.0,81.8069,81.8254,81.7885,81.7977,17531.0
2017-08-25 12:50:00,88.66,88.71,88.65,88.71,8962.0,81.8069,81.8531,81.7977,81.8531,8962.0
2017-08-25 13:00:00,88.72,88.76,88.72,88.74,18224.0,81.8623,81.8992,81.8623,81.8808,18224.0
2017-08-25 13:10:00,88.73,88.75,88.72,88.72,11139.0,81.8715,81.89,81.8623,81.8623,11139.0
2017-08-25 13:20:00,88.72,88.73,88.68,88.69,18644.0,81.8623,81.8715,81.8254,81.8346,18644.0
2017-08-25 13:30:00,88.69,88.71,88.68,88.7,14248.0,81.8346,81.8531,81.8254,81.8439,14248.0
2017-08-25 13:40:00,88.71,88.76,88.71,88.74,19665.0,81.8531,81.8992,81.8531,81.8808,19665.0
2017-08-25 13:50:00,88.73,88.77,88.7,88.74,29210.0,81.8715,81.9084,81.8439,81.8808,29210.0
2017-08-25 14:00:00,88.74,88.75,88.71,88.74,15289.0,81.8808,81.89,81.8531,81.8808,15289.0
2017-08-25 14:10:00,88.74,88.81,88.74,88.79,34652.0,81.8808,81.9454,81.8808,81.9269,34652.0
2017-08-25 14:20:00,88.8,88.81,88.76,88.78,33285.0,81.9361,81.9454,81.8992,81.9177,33285.0
2017-08-25 14:30:00,88.78,88.81,88.76,88.81,37179.0,81.9177,81.9454,81.8992,81.9454,37179.0
2017-08-25 14:40:00,88.81,88.81,88.78,88.8,22382.0,81.9454,81.9454,81.9177,81.9361,22382.0
2017-08-25 14:50:00,88.81,88.83,88.79,88.82,17935.0,81.9454,81.9638,81.9269,81.9546,17935.0
2017-08-25 15:00:00,88.82,88.82,88.71,88.8,81384.0,81.9546,81.9546,81.8531,81.9361,81384.0
2017-08-25 15:10:00,88.79,88.89,88.79,88.82,68304.0,81.9269,82.0192,81.9269,81.9546,68304.0
2017-08-25 15:20:00,88.82,88.84,88.79,88.83,140238.0,81.9546,81.973,81.9269,81.9638,140238.0
2017-08-25 15:30:00,88.82,88.83,88.73,88.73,94753.0,81.9546,81.9638,81.8715,81.8715,94753.0
2017-08-25 15:40:00,88.73,88.76,88.69,88.71,138283.0,81.8715,81.8992,81.8346,81.8531,138283.0
2017-08-25 15:50:00,88.71,88.73,88.6,88.63,556444.0,81.8531,81.8715,81.7516,81.7793,556444.0
2017-08-28 09:30:00,88.92,88.98,88.74,88.77,155328.0,82.0469,82.1022,81.8808,81.9084,155328.0
2017-08-28 09:40:00,88.76,88.87,88.76,88.81,76376.0,81.8992,82.0007,81.8992,81.9454,76376.0
2017-08-28 09:50:00,88.81,88.84,88.68,88.71,38776.0,81.9454,81.973,81.8254,81.8531,38776.0
2017-08-28 10:00:00,88.7,88.75,88.66,88.73,48430.0,81.8439,81.89,81.8069,81.8715,48430.0
2017-08-28 10:10:00,88.73,88.77,88.68,88.75,21546.0,81.8715,81.9084,81.8254,81.89,21546.0
2017-08-28 10:20:00,88.76,88.79,88.67,88.69,28858.0,81.8992,81.9269,81.8162,81.8346,28858.0
2017-08-28 10:30:00,88.68,88.69,88.62,88.67,28895.0,81.8254,81.8346,81.77,81.8162,28895.0
2017-08-28 10:40:00,88.67,88.7,88.6,88.65,30065.0,81.8162,81.8439,81.7516,81.7977,30065.0
2017-08-28 10:50:00,88.66,88.81,88.66,88.78,34153.0,81.8069,81.9454,81.8069,81.9177,34153.0
2017-08-28 11:00:00,88.79,88.83,88.76,88.77,26492.0,81.9269,81.9638,81.8992,81.9084,26492.0
2017-08-28 11:10:00,88.78,88.8,88.72,88.73,26628.0,81.9177,81.9361,81.8623,81.8715,26628.0
2017-08-28 11:20:00,88.73,88.8,88.71,88.8,29695.0,81.8715,81.9361,81.8531,81.9361,29695.0
2017-08-28 11:30:00,88.8,88.81,88.74,88.8,67125.0,81.9361,81.9454,81.8808,81.9361,67125.0
2017-08-28 11:40:00,88.81,88.82,88.78,88.81,15139.0,81.9454,81.9546,81.9177,81.9454,15139.0
2017-08-28 11:50:00,88.81,88.85,88.79,88.83,22484.0,81.9454,81.9823,81.9269,81.9638,22484.0
2017-08-28 12:00:00,88.82,88.84,88.78,88.8,22591.0,81.9546,81.973,81.9177,81.9361,22591.0
2017-08-28 12:10:00,88.8,88.82,88.76,88.77,34140.0,81.9361,81.9546,81.8992,81.9084,34140.0
2017-08-28 12:20:00,88.78,88.79,88.68,88.69,65324.0,81.9177,81.9269,81.8254,81.8346,65324.0
2017-08-28 12:30:00,88.69,88.71,88.65,88.65,25955.0,81.8346,81.8531,81.7977,81.7977,25955.0
2017-08-28 12:40:00,88.66,88.66,88.56,88.62,52543.0,81.8069,81.8069,81.7147,81.77,52543.0
2017-08-28 12:50:00,88.62,88.64,88.6,88.63,26712.0,81.77,81.7885,81.7516,81.7793,26712.0
2017-08-28 13:00:00,88.63,88.68,88.61,88.68,25302.0,81.7793,81.8254,81.7608,81.8254,25302.0
2017-08-28 13:10:00,88.67,88.68,88.64,88.66,25252.0,81.8162,81.8254,81.7885,81.8069,25252.0
2017-08-28 13:20:00,88.66,88.66,88.62,88.64,27593.0,81.8069,81.8069,81.77,81.7885,27593.0
2017-08-28 13:30:00,88.64,88.65,88.58,88.59,23957.0,81.7885,81.7977,81.7331,81.7424,23957.0
2017-08-28 13:40:00,88.6,88.68,88.59,88.68,27382.0,81.7516,81.8254,81.7424,81.8254,27382.0
2017-08-28 13:50:00,88.67,88.76,88.64,88.75,43132.0,81.8162,81.8992,81.7885,81.89,43132.0
2017-08-28 14:00:00,88.76,88.77,88.68,88.69,34824.0,81.8992,81.9084,81.8254,81.8346,34824.0
2017-08-28 14:10:00,88.7,88.7,88.64,88.64,42832.0,81.8439,81.8439,81.7885,81.7885,42832.0
2017-08-28 14:20:00,88.64,88.7,88.63,88.68,36878.0,81.7885,81.8439,81.7793,81.8254,36878.0
2017-08-28 14:30:00,88.67,88.71,88.63,88.7,32249.0,81.8162,81.8531,81.7793,81.8439,32249.0
2017-08-28 14:40:00,88.7,88.71,88.67,88.7,39433.0,81.8439,81.8531,81.8162,81.8439,39433.0
2017-08-28 14:50:00,88.7,88.7,88.66,88.67,43524.0,81.8439,81.8439,81.8069,81.8162,43524.0
2017-08-28 15:00:00,88.67,88.72,88.65,88.66,38589.0,81.8162,81.8623,81.7977,81.8069,38589.0
2017-08-28 15:10:00,88.66,88.67,88.61,88.64,245142.0,81.8069,81.8162,81.7608,81.7885,245142.0
2017-08-28 15:20:00,88.63,88.67,88.62,88.65,61861.0,81.7793,81.8162,81.77,81.7977,61861.0
2017-08-28 15:30:00,88.66,88.67,88.63,88.65,98488.0,81.8069,81.8162,81.7793,81.7977,98488.0
2017-08-28 15:40:00,88.65,88.69,88.63,88.64,62926.0,81.7977,81.8346,81.7793,81.7885,62926.0
2017-08-28 15:50:00,88.64,88.7,88.62,88.7,216203.0,81.7885,81.8439,81.77,81.8439,216203.0
2017-08-29 09:30:00,88.11,88.32,87.97,88.26,201099.0,81.2995,81.4932,81.1703,81.4379,201099.0
2017-08-29 09:40:00,88.26,88.36,88.23,88.31,132373.0,81.4379,81.5301,81.4102,81.484,132373.0
2017-08-29 09:50:00,88.31,88.35,88.21,88.26,53491.0,81.484,81.5209,81.3917,81.4379,53491.0
2017-08-29 10:00:00,88.27,88.34,88.22,88.23,45538.0,81.4471,81.5117,81.401,81.4102,45538.0
2017-08-29 10:10:00,88.24,88.32,88.18,88.3,53298.0,81.4194,81.4932,81.364,81.4748,53298.0
2017-08-29 10:20:00,88.29,88.31,88.21,88.27,44122.0,81.4655,81.484,81.3917,81.4471,44122.0
2017-08-29 10:30:00,88.28,88.37,88.27,88.35,65205.0,81.4563,81.5394,81.4471,81.5209,65205.0
2017-08-29 10:40:00,88.36,88.48,88.36,88.42,97000.0,81.5301,81.6409,81.5301,81.5855,97000.0
2017-08-29 10:50:00,88.41,88.46,88.35,88.38,38443.0,81.5763,81.6224,81.5209,81.5486,38443.0
2017-08-29 11:00:00,88.37,88.51,88.34,88.5,31827.0,81.5394,81.6685,81.5117,81.6593,31827.0
2017-08-29 11:10:00,88.5,88.51,88.41,88.41,25037.0,81.6593,81.6685,81.5763,81.5763,25037.0
2017-08-29 11:20:00,88.42,88.48,88.39,88.39,61360.0,81.5855,81.6409,81.5578,81.5578,61360.0
2017-08-29 11:30:00,88.39,88.43,88.35,88.41,24149.0,81.5578,81.5947,81.5209,81.5763,24149.0
2017-08-29 11:40:00,88.41,88.48,88.38,88.4,39602.0,81.5763,81.6409,81.5486,81.567,39602.0
2017-08-29 11:50:00,88.41,88.51,88.4,88.45,23732.0,81.5763,81.6685,81.567,81.6132,23732.0
2017-08-29 12:00:00,88.45,88.46,88.4,88.42,14180.0,81.6132,81.6224,81.567,81.5855,14180.0
2017-08-29 12:10:00,88.43,88.45,88.39,88.42,222957.0,81.5947,81.6132,81.5578,81.5855,222957.0
2017-08-29 12:20:00,88.41,88.5,88.41,88.47,107135.0,81.5763,81.6593,81.5763,81.6316,107135.0
2017-08-29 12:30:00,88.48,88.48,88.45,88.48,26602.0,81.6409,81.6409,81.6132,81.6409,26602.0
2017-08-29 12:40:00,88.48,88.52,88.44,88.51,32251.0,81.6409,81.6778,81.604,81.6685,32251.0
2017-08-29 12:50:00,88.51,88.52,88.46,88.48,80934.0,81.6685,81.6778,81.6224,81.6409,80934.0
2017-08-29 13:00:00,88.48,88.51,88.47,88.51,14836.0,81.6409,81.6685,81.6316,81.6685,14836.0
2017-08-29 13:10:00,88.51,88.51,88.4,88.47,30021.0,81.6685,81.6685,81.567,81.6316,30021.0
2017-08-29 13:20:00,88.47,88.52,88.42,88.49,142953.0,81.6316,81.6778,81.5855,81.6501,142953.0
2017-08-29 13:30:00,88.48,88.51,88.44,88.45,41603.0,81.6409,81.6685,81.604,81.6132,41603.0
2017-08-29 13:40:00,88.45,88.47,88.43,88.45,29492.0,81.6132,81.6316,81.5947,81.6132,29492.0
2017-08-29 13:50:00,88.45,88.46,88.41,88.46,26994.0,81.6132,81.6224,81.5763,81.6224,26994.0
2017-08-29 14:00:00,88.46,88.49,88.42,88.46,28714.0,81.6224,81.6501,81.5855,81.6224,28714.0
2017-08-29 14:10:00,88.46,88.5,88.45,88.47,18707.0,81.6224,81.6593,81.6132,81.6316,18707.0
2017-08-29 14:20:00,88.48,88.51,88.47,88.49,20463.0,81.6409,81.6685,81.6316,81.6501,20463.0
2017-08-29 14:30:00,88.47,88.54,88.47,88.52,30216.0,81.6316,81.6962,81.6316,81.6778,30216.0
2017-08-29 14:40:00,88.51,88.59,88.51,88.58,58708.0,81.6685,81.7424,81.6685,81.7331,58708.0
2017-08-29 14:50:00,88.59,88.6,88.55,88.59,39558.0,81.7424,81.7516,81.7055,81.7424,39558.0
2017-08-29 15:00:00,88.6,88.64,88.56,88.63,63445.0,81.7516,81.7885,81.7147,81.7793,63445.0
2017-08-29 15:10:00,88.63,88.64,88.6,88.6,54424.0,81.7793,81.7885,81.7516,81.7516,54424.0
2017-08-29 15:20:00,88.6,88.7,88.59,88.67,62708.0,81.7516,81.8439,81.7424,81.8162,62708.0
2017-08-29 15:30:00,88.67,88.69,88.62,88.63,68686.0,81.8162,81.8346,81.77,81.7793,68686.0
2017-08-29 15:40:00,88.63,88.66,88.62,88.63,84315.0,81.7793,81.8069,81.77,81.7793,84315.0
2017-08-29 15:50:00,88.62,88.62,88.56,88.57,332532.0,81.77,81.77,81.7147,81.7239,332532.0
2017-08-30 09:30:00,88.65,88.73,88.56,88.7,191207.0,81.7977,81.8715,81.7147,81.8439,191207.0
2017-08-30 09:40:00,88.7,88.82,88.7,88.8,30413.0,81.8439,81.9546,81.8439,81.9361,30413.0
2017-08-30 09:50:00,88.81,88.84,88.76,88.8,42029.0,81.9454,81.973,81.8992,81.9361,42029.0
2017-08-30 10:00:00,88.8,88.81,88.76,88.79,49884.0,81.9361,81.9454,81.8992,81.9269,49884.0
2017-08-30 10:10:00,88.79,88.89,88.79,88.87,45499.0,81.9269,82.0192,81.9269,82.0007,45499.0
2017-08-30 10:20:00,88.87,88.88,88.83,88.85,26748.0,82.0007,82.0099,81.9638,81.9823,26748.0
2017-08-30 10:30:00,88.86,88.86,88.81,88.83,25231.0,81.9915,81.9915,81.9454,81.9638,25231.0
2017-08-30 10:40:00,88.84,89.0,88.83,89.0,28209.0,81.973,82.1207,81.9638,82.1207,28209.0
2017-08-30 10:50:00,88.99,89.01,88.96,89.01,16748.0,82.1114,82.1299,82.0838,82.1299,16748.0
2017-08-30 11:00:00,89.0,89.03,88.97,89.03,30311.0,82.1207,82.1483,82.093,82.1483,30311.0
2017-08-30 11:10:00,89.02,89.05,89.01,89.03,19405.0,82.1391,82.1668,82.1299,82.1483,19405.0
2017-08-30 11:20:00,89.03,89.06,89.0,89.06,26023.0,82.1483,82.176,82.1207,82.176,26023.0
2017-08-30 11:30:00,89.05,89.06,88.96,88.97,19231.0,82.1668,82.176,82.0838,82.093,19231.0
2017-08-30 11:40:00,88.98,89.0,88.93,88.94,19507.0,82.1022,82.1207,82.0561,82.0653,19507.0
2017-08-30 11:50:00,88.95,88.99,88.91,88.99,25565.0,82.0745,82.1114,82.0376,82.1114,25565.0
2017-08-30 12:00:00,88.99,89.04,88.96,89.04,18662.0,82.1114,82.1576,82.0838,82.1576,18662.0
2017-08-30 12:10:00,89.04,89.06,89.01,89.04,18425.0,82.1576,82.176,82.1299,82.1576,18425.0
2017-08-30 12:20:00,89.04,89.06,89.02,89.04,81605.0,82.1576,82.176,82.1391,82.1576,81605.0
2017-08-30 12:30:00,89.05,89.08,89.03,89.08,44705.0,82.1668,82.1945,82.1483,82.1945,44705.0
2017-08-30 12:40:00,89.09,89.16,89.08,89.16,14600.0,82.2037,82.2683,82.1945,82.2683,14600.0
2017-08-30 12:50:00,89.15,89.15,89.11,89.15,13379.0,82.2591,82.2591,82.2222,82.2591,13379.0
2017-08-30 13:00:00,89.14,89.16,89.12,89.16,25959.0,82.2498,82.2683,82.2314,82.2683,25959.0
2017-08-30 13:10:00,89.16,89.23,89.16,89.21,31943.0,82.2683,82.3329,82.2683,82.3144,31943.0
2017-08-30 13:20:00,89.22,89.31,89.21,89.29,77267.0,82.3237,82.4067,82.3144,82.3883,77267.0
2017-08-30 13:30:00,89.28,89.3,89.25,89.27,39547.0,82.379,82.3975,82.3513,82.3698,39547.0
2017-08-30 13:40:00,89.27,89.28,89.25,89.28,43653.0,82.3698,82.379,82.3513,82.379,43653.0
2017-08-30 13:50:00,89.27,89.32,89.27,89.28,24384.0,82.3698,82.4159,82.3698,82.379,24384.0
2017-08-30 14:00:00,89.28,89.28,89.23,89.23,16041.0,82.379,82.379,82.3329,82.3329,16041.0
2017-08-30 14:10:00,89.23,89.29,89.21,89.29,22867.0,82.3329,82.3883,82.3144,82.3883,22867.0
2017-08-30 14:20:00,89.29,89.35,89.28,89.3,20402.0,82.3883,82.4436,82.379,82.3975,20402.0
2017-08-30 14:30:00,89.29,89.33,89.28,89.31,21820.0,82.3883,82.4252,82.379,82.4067,21820.0
2017-08-30 14:40:00,89.31,89.31,89.2,89.24,26404.0,82.4067,82.4067,82.3052,82.3421,26404.0
2017-08-30 14:50:00,89.24,89.27,89.23,89.23,20910.0,82.3421,82.3698,82.3329,82.3329,20910.0
2017-08-30 15:00:00,89.24,89.26,89.21,89.23,40866.0,82.3421,82.3606,82.3144,82.3329,40866.0
2017-08-30 15:10:00,89.23,89.26,89.21,89.21,44746.0,82.3329,82.3606,82.3144,82.3144,44746.0
2017-08-30 15:20:00,89.22,89.24,89.2,89.24,101452.0,82.3237,82.3421,82.3052,82.3421,101452.0
2017-08-30 15:30:00,89.23,89.24,89.13,89.14,137937.0,82.3329,82.3421,82.2406,82.2498,137937.0
2017-08-30 15:40:00,89.14,89.15,89.06,89.14,272304.0,82.2498,82.2591,82.176,82.2498,272304.0
2017-08-30 15:50:00,89.14,89.22,89.13,89.21,301661.0,82.2498,82.3237,82.2406,82.3144,301661.0
2017-08-31 09:30:00,89.49,89.68,89.36,89.68,232733.0,82.5728,82.7481,82.4528,82.7481,232733.0
2017-08-31 09:40:00,89.67,89.71,89.59,89.63,131461.0,82.7389,82.7758,82.6651,82.702,131461.0
2017-08-31 09:50:00,89.63,89.73,89.57,89.69,184434.0,82.702,82.7942,82.6466,82.7573,184434.0
2017-08-31 10:00:00,89.69,89.72,89.64,89.65,84496.0,82.7573,82.785,82.7112,82.7204,84496.0
2017-08-31 10:10:00,89.65,89.67,89.58,89.59,95636.0,82.7204,82.7389,82.6558,82.6651,95636.0
2017-08-31 10:20:00,89.59,89.66,89.58,89.6,44709.0,82.6651,82.7297,82.6558,82.6743,44709.0
2017-08-31 10:30:00,89.6,89.6,89.48,89.51,99619.0,82.6743,82.6743,82.5636,82.5912,99619.0
2017-08-31 10:40:00,89.52,89.58,89.5,89.53,62100.0,82.6005,82.6558,82.582,82.6097,62100.0
2017-08-31 10:50:00,89.53,89.58,89.52,89.54,42735.0,82.6097,82.6558,82.6005,82.6189,42735.0
2017-08-31 11:00:00,89.55,89.57,89.51,89.56,53679.0,82.6282,82.6466,82.5912,82.6374,53679.0
2017-08-31 11:10:00,89.57,89.58,89.53,89.54,28351.0,82.6466,82.6558,82.6097,82.6189,28351.0
2017-08-31 11:20:00,89.54,89.56,89.52,89.52,37950.0,82.6189,82.6374,82.6005,82.6005,37950.0
2017-08-31 11:30:00,89.51,89.53,89.41,89.5,90695.0,82.5912,82.6097,82.499,82.582,90695.0
2017-08-31 11:40:00,89.51,89.56,89.51,89.54,32962.0,82.5912,82.6374,82.5912,82.6189,32962.0
2017-08-31 11:50:00,89.54,89.56,89.51,89.54,33482.0,82.6189,82.6374,82.5912,82.6189,33482.0
2017-08-31 12:00:00,89.54,89.59,89.53,89.59,42420.0,82.6189,82.6651,82.6097,82.6651,42420.0
2017-08-31 12:10:00,89.58,89.61,89.56,89.59,37787.0,82.6558,82.6835,82.6374,82.6651,37787.0
2017-08-31 12:20:00,89.59,89.62,89.58,89.62,108616.0,82.6651,82.6927,82.6558,82.6927,108616.0
2017-08-31 12:30:00,89.62,89.65,89.59,89.65,54988.0,82.6927,82.7204,82.6651,82.7204,54988.0
2017-08-31 12:40:00,89.64,89.65,89.59,89.59,20720.0,82.7112,82.7204,82.6651,82.6651,20720.0
2017-08-31 12:50:00,89.59,89.61,89.59,89.59,23426.0,82.6651,82.6835,82.6651,82.6651,23426.0
2017-08-31 13:00:00,89.59,89.62,89.57,89.61,28917.0,82.6651,82.6927,82.6466,82.6835,28917.0
2017-08-31 13:10:00,89.6,89.61,89.57,89.59,22648.0,82.6743,82.6835,82.6466,82.6651,22648.0
2017-08-31 13:20:00,89.59,89.61,89.56,89.58,27236.0,82.6651,82.6835,82.6374,82.6558,27236.0
2017-08-31 13:30:00,89.58,89.61,89.56,89.58,21902.0,82.6558,82.6835,82.6374,82.6558,21902.0
2017-08-31 13:40:00,89.58,89.59,89.54,89.54,93510.0,82.6558,82.6651,82.6189,82.6189,93510.0
2017-08-31 13:50:00,89.54,89.59,89.54,89.58,46087.0,82.6189,82.6651,82.6189,82.6558,46087.0
2017-08-31 14:00:00,89.58,89.58,89.53,89.54,20881.0,82.6558,82.6558,82.6097,82.6189,20881.0
2017-08-31 14:10:00,89.54,89.56,89.53,89.53,34445.0,82.6189,82.6374,82.6097,82.6097,34445.0
2017-08-31 14:20:00,89.53,89.58,89.5,89.57,45674.0,82.6097,82.6558,82.582,82.6466,45674.0
2017-08-31 14:30:00,89.58,89.6,89.55,89.59,44467.0,82.6558,82.6743,82.6282,82.6651,44467.0
2017-08-31 14:40:00,89.59,89.61,89.55,89.6,188242.0,82.6651,82.6835,82.6282,82.6743,188242.0
2017-08-31 14:50:00,89.61,89.65,89.6,89.64,81784.0,82.6835,82.7204,82.6743,82.7112,81784.0
2017-08-31 15:00:00,89.64,89.66,89.59,89.61,86053.0,82.7112,82.7297,82.6651,82.6835,86053.0
2017-08-31 15:10:00,89.61,89.65,89.6,89.65,67417.0,82.6835,82.7204,82.6743,82.7204,67417.0
2017-08-31 15:20:00,89.65,89.69,89.64,89.65,82474.0,82.7204,82.7573,82.7112,82.7204,82474.0
2017-08-31 15:30:00,89.65,89.71,89.64,89.7,201071.0,82.7204,82.7758,82.7112,82.7666,201071.0
2017-08-31 15:40:00,89.7,89.74,89.67,89.68,169183.0,82.7666,82.8035,82.7389,82.7481,169183.0
2017-08-31 15:50:00,89.67,89.71,89.6,89.65,657101.0,82.7389,82.7758,82.6743,82.7204,657101.0
2017-09-01 09:30:00,89.89,90.05,89.84,90.01,137773.0,82.9419,83.0895,82.8957,83.0526,137773.0
2017-09-01 09:40:00,90.0,90.21,89.99,90.2,139699.0,83.0434,83.2371,83.0341,83.2279,139699.0
2017-09-01 09:50:00,90.21,90.22,89.99,90.03,115991.0,83.2371,83.2464,83.0341,83.0711,115991.0
2017-09-01 10:00:00,90.02,90.07,89.92,89.97,102826.0,83.0618,83.108,82.9696,83.0157,102826.0
2017-09-01 10:10:00,89.97,90.02,89.96,89.98,22511.0,83.0157,83.0618,83.0065,83.0249,22511.0
2017-09-01 10:20:00,90.0,90.09,89.97,90.08,58148.0,83.0434,83.1264,83.0157,83.1172,58148.0
2017-09-01 10:30:00,90.09,90.16,90.08,90.12,68932.0,83.1264,83.191,83.1172,83.1541,68932.0
2017-09-01 10:40:00,90.12,90.12,90.05,90.1,51799.0,83.1541,83.1541,83.0895,83.1356,51799.0
2017-09-01 10:50:00,90.11,90.16,90.08,90.14,53363.0,83.1449,83.191,83.1172,83.1725,53363.0
2017-09-01 11:00:00,90.13,90.17,90.09,90.13,69933.0,83.1633,83.2002,83.1264,83.1633,69933.0
2017-09-01 11:10:00,90.13,90.14,90.09,90.09,30198.0,83.1633,83.1725,83.1264,83.1264,30198.0
2017-09-01 11:20:00,90.1,90.12,90.05,90.07,42701.0,83.1356,83.1541,83.0895,83.108,42701.0
2017-09-01 11:30:00,90.06,90.07,90.03,90.03,16257.0,83.0987,83.108,83.0711,83.0711,16257.0
2017-09-01 11:40:00,90.04,90.07,90.02,90.05,73627.0,83.0803,83.108,83.0618,83.0895,73627.0
2017-09-01 11:50:00,90.05,90.11,90.04,90.11,21734.0,83.0895,83.1449,83.0803,83.1449,21734.0
2017-09-01 12:00:00,90.11,90.11,90.05,90.05,12476.0,83.1449,83.1449,83.0895,83.0895,12476.0
2017-09-01 12:10:00,90.06,90.13,90.06,90.11,12443.0,83.0987,83.1633,83.0987,83.1449,12443.0
2017-09-01 12:20:00,90.11,90.15,90.1,90.13,58569.0,83.1449,83.1818,83.1356,83.1633,58569.0
2017-09-01 12:30:00,90.13,90.17,90.12,90.17,22325.0,83.1633,83.2002,83.1541,83.2002,22325.0
2017-09-01 12:40:00,90.17,90.2,90.16,90.19,21437.0,83.2002,83.2279,83.191,83.2187,21437.0
2017-09-01 12:50:00,90.19,90.22,90.19,90.2,27049.0,83.2187,83.2464,83.2187,83.2279,27049.0
2017-09-01 13:00:00,90.2,90.21,90.17,90.2,33603.0,83.2279,83.2371,83.2002,83.2279,33603.0
2017-09-01 13:10:00,90.19,90.19,90.15,90.16,83892.0,83.2187,83.2187,83.1818,83.191,83892.0
2017-09-01 13:20:00,90.15,90.16,90.1,90.16,43281.0,83.1818,83.191,83.1356,83.191,43281.0
2017-09-01 13:30:00,90.16,90.17,90.14,90.16,16879.0,83.191,83.2002,83.1725,83.191,16879.0
2017-09-01 13:40:00,90.16,90.17,90.14,90.15,11560.0,83.191,83.2002,83.1725,83.1818,11560.0
2017-09-01 13:50:00,90.15,90.16,90.13,90.16,8798.0,83.1818,83.191,83.1633,83.191,8798.0
2017-09-01 14:00:00,90.15,90.19,90.14,90.14,44423.0,83.1818,83.2187,83.1725,83.1725,44423.0
2017-09-01 14:10:00,90.14,90.15,90.12,90.14,11360.0,83.1725,83.1818,83.1541,83.1725,11360.0
2017-09-01 14:20:00,90.13,90.15,90.12,90.13,48665.0,83.1633,83.1818,83.1541,83.1633,48665.0
2017-09-01 14:30:00,90.13,90.15,90.11,90.12,29014.0,83.1633,83.1818,83.1449,83.1541,29014.0
2017-09-01 14:40:00,90.12,90.14,90.1,90.14,18410.0,83.1541,83.1725,83.1356,83.1725,18410.0
2017-09-01 14:50:00,90.13,90.15,90.12,90.13,19429.0,83.1633,83.1818,83.1541,83.1633,19429.0
2017-09-01 15:00:00,90.12,90.18,90.11,90.18,21918.0,83.1541,83.2095,83.1449,83.2095,21918.0
2017-09-01 15:10:00,90.17,90.19,90.16,90.18,26714.0,83.2002,83.2187,83.191,83.2095,26714.0
2017-09-01 15:20:00,90.19,90.23,90.18,90.23,38600.0,83.2187,83.2556,83.2095,83.2556,38600.0
2017-09-01 15:30:00,90.23,90.23,90.17,90.18,68217.0,83.2556,83.2556,83.2002,83.2095,68217.0
2017-09-01 15:40:00,90.17,90.19,90.15,90.16,67582.0,83.2002,83.2187,83.1818,83.191,67582.0
2017-09-01 15:50:00,90.16,90.18,90.06,90.06,379611.0,83.191,83.2095,83.0987,83.0987,379611.0
2017-09-05 09:30:00,89.82,90.2,89.82,89.9,310424.0,82.8773,83.2279,82.8773,82.9511,310424.0
2017-09-05 09:40:00,89.91,90.12,89.88,90.05,280224.0,82.9603,83.1541,82.9326,83.0895,280224.0
2017-09-05 09:50:00,90.05,90.19,90.01,90.16,84908.0,83.0895,83.2187,83.0526,83.191,84908.0
2017-09-05 10:00:00,90.15,90.19,90.03,90.06,90385.0,83.1818,83.2187,83.0711,83.0987,90385.0
2017-09-05 10:10:00,90.06,90.11,90.01,90.06,69335.0,83.0987,83.1449,83.0526,83.0987,69335.0
2017-09-05 10:20:00,90.06,90.07,89.85,89.88,73127.0,83.0987,83.108,82.905,82.9326,73127.0
2017-09-05 10:30:00,89.89,89.94,89.84,89.87,66809.0,82.9419,82.988,82.8957,82.9234,66809.0
2017-09-05 10:40:00,89.86,89.87,89.68,89.77,81939.0,82.9142,82.9234,82.7481,82.8311,81939.0
2017-09-05 10:50:00,89.77,89.82,89.75,89.82,83208.0,82.8311,82.8773,82.8127,82.8773,83208.0
2017-09-05 11:00:00,89.82,89.87,89.77,89.87,51380.0,82.8773,82.9234,82.8311,82.9234,51380.0
2017-09-05 11:10:00,89.87,89.92,89.81,89.81,68796.0,82.9234,82.9696,82.8681,82.8681,68796.0
2017-09-05 11:20:00,89.8,89.88,89.78,89.84,78240.0,82.8588,82.9326,82.8404,82.8957,78240.0
2017-09-05 11:30:00,89.84,89.97,89.81,89.96,76860.0,82.8957,83.0157,82.8681,83.0065,76860.0
2017-09-05 11:40:00,89.97,89.97,89.89,89.92,40700.0,83.0157,83.0157,82.9419,82.9696,40700.0
2017-09-05 11:50:00,89.91,89.96,89.88,89.93,49391.0,82.9603,83.0065,82.9326,82.9788,49391.0
2017-09-05 12:00:00,89.93,89.93,89.61,89.62,113206.0,82.9788,82.9788,82.6835,82.6927,113206.0
2017-09-05 12:10:00,89.64,89.64,89.52,89.58,92061.0,82.7112,82.7112,82.6005,82.6558,92061.0
2017-09-05 12:20:00,89.57,89.64,89.49,89.5,88199.0,82.6466,82.7112,82.5728,82.582,88199.0
2017-09-05 12:30:00,89.5,89.5,89.31,89.42,86176.0,82.582,82.582,82.4067,82.5082,86176.0
2017-09-05 12:40:00,89.42,89.43,89.32,89.34,81765.0,82.5082,82.5174,82.4159,82.4344,81765.0
2017-09-05 12:50:00,89.35,89.4,89.33,89.38,80856.0,82.4436,82.4897,82.4252,82.4713,80856.0
2017-09-05 13:00:00,89.38,89.38,89.19,89.21,87076.0,82.4713,82.4713,82.296,82.3144,87076.0
2017-09-05 13:10:00,89.22,89.4,89.18,89.4,108366.0,82.3237,82.4897,82.2868,82.4897,108366.0
2017-09-05 13:20:00,89.39,89.42,89.31,89.33,54486.0,82.4805,82.5082,82.4067,82.4252,54486.0
2017-09-05 13:30:00,89.33,89.41,89.24,89.38,64425.0,82.4252,82.499,82.3421,82.4713,64425.0
2017-09-05 13:40:00,89.38,89.44,89.38,89.39,96705.0,82.4713,82.5267,82.4713,82.4805,96705.0
2017-09-05 13:50:00,89.38,89.48,89.37,89.47,113737.0,82.4713,82.5636,82.4621,82.5543,113737.0
2017-09-05 14:00:00,89.46,89.54,89.43,89.49,84364.0,82.5451,82.6189,82.5174,82.5728,84364.0
2017-09-05 14:10:00,89.49,89.51,89.41,89.46,64863.0,82.5728,82.5912,82.499,82.5451,64863.0
2017-09-05 14:20:00,89.47,89.62,89.47,89.58,70174.0,82.5543,82.6927,82.5543,82.6558,70174.0
2017-09-05 14:30:00,89.58,89.61,89.53,89.55,66496.0,82.6558,82.6835,82.6097,82.6282,66496.0
2017-09-05 14:40:00,89.54,89.57,89.47,89.5,84767.0,82.6189,82.6466,82.5543,82.582,84767.0
2017-09-05 14:50:00,89.49,89.53,89.47,89.53,68048.0,82.5728,82.6097,82.5543,82.6097,68048.0
2017-09-05 15:00:00,89.53,89.6,89.46,89.56,83216.0,82.6097,82.6743,82.5451,82.6374,83216.0
2017-09-05 15:10:00,89.56,89.61,89.5,89.57,729062.0,82.6374,82.6835,82.582,82.6466,729062.0
2017-09-05 15:20:00,89.56,89.69,89.53,89.69,77503.0,82.6374,82.7573,82.6097,82.7573,77503.0
2017-09-05 15:30:00,89.68,89.75,89.63,89.66,187380.0,82.7481,82.8127,82.702,82.7297,187380.0
2017-09-05 15:40:00,89.65,89.68,89.6,89.68,160253.0,82.7204,82.7481,82.6743,82.7481,160253.0
2017-09-05 15:50:00,89.69,89.74,89.63,89.71,353859.0,82.7573,82.8035,82.702,82.7758,353859.0
2017-09-06 09:30:00,89.84,90.05,89.77,89.79,135195.0,82.8957,83.0895,82.8311,82.8496,135195.0
2017-09-06 09:40:00,89.8,89.84,89.74,89.82,89981.0,82.8588,82.8957,82.8035,82.8773,89981.0
2017-09-06 09:50:00,89.82,89.85,89.74,89.85,44022.0,82.8773,82.905,82.8035,82.905,44022.0
2017-09-06 10:00:00,89.84,89.97,89.81,89.89,52359.0,82.8957,83.0157,82.8681,82.9419,52359.0
2017-09-06 10:10:00,89.88,89.93,89.69,89.69,68626.0,82.9326,82.9788,82.7573,82.7573,68626.0
2017-09-06 10:20:00,89.69,89.78,89.67,89.75,73554.0,82.7573,82.8404,82.7389,82.8127,73554.0
2017-09-06 10:30:00,89.75,89.82,89.71,89.76,60417.0,82.8127,82.8773,82.7758,82.8219,60417.0
2017-09-06 10:40:00,89.77,89.81,89.65,89.75,136505.0,82.8311,82.8681,82.7204,82.8127,136505.0
2017-09-06 10:50:00,89.76,89.78,89.69,89.78,64234.0,82.8219,82.8404,82.7573,82.8404,64234.0
2017-09-06 11:00:00,89.78,89.81,89.72,89.73,65291.0,82.8404,82.8681,82.785,82.7942,65291.0
2017-09-06 11:10:00,89.73,89.74,89.65,89.7,80726.0,82.7942,82.8035,82.7204,82.7666,80726.0
2017-09-06 11:20:00,89.7,89.78,89.7,89.75,38707.0,82.7666,82.8404,82.7666,82.8127,38707.0
2017-09-06 11:30:00,89.75,89.84,89.7,89.82,76019.0,82.8127,82.8957,82.7666,82.8773,76019.0
2017-09-06 11:40:00,89.82,89.85,89.81,89.83,24708.0,82.8773,82.905,82.8681,82.8865,24708.0
2017-09-06 11:50:00,89.83,89.86,89.78,89.84,29426.0,82.8865,82.9142,82.8404,82.8957,29426.0
2017-09-06 12:00:00,89.84,89.91,89.82,89.89,22595.0,82.8957,82.9603,82.8773,82.9419,22595.0
2017-09-06 12:10:00,89.9,89.94,89.88,89.93,38893.0,82.9511,82.988,82.9326,82.9788,38893.0
2017-09-06 12:20:00,89.94,89.96,89.89,89.96,21657.0,82.988,83.0065,82.9419,83.0065,21657.0
2017-09-06 12:30:00,89.95,89.96,89.91,89.95,29857.0,82.9972,83.0065,82.9603,82.9972,29857.0
2017-09-06 12:40:00,89.94,89.99,89.94,89.99,29036.0,82.988,83.0341,82.988,83.0341,29036.0
2017-09-06 12:50:00,89.99,90.04,89.99,90.02,31476.0,83.0341,83.0803,83.0341,83.0618,31476.0
2017-09-06 13:00:00,90.02,90.06,90.02,90.03,26170.0,83.0618,83.0987,83.0618,83.0711,26170.0
2017-09-06 13:10:00,90.03,90.07,90.01,90.05,26730.0,83.0711,83.108,83.0526,83.0895,26730.0
2017-09-06 13:20:00,90.06,90.11,90.04,90.08,34416.0,83.0987,83.1449,83.0803,83.1172,34416.0
2017-09-06 13:30:00,90.08,90.14,90.07,90.14,30884.0,83.1172,83.1725,83.108,83.1725,30884.0
2017-09-06 13:40:00,90.13,90.14,90.08,90.1,24937.0,83.1633,83.1725,83.1172,83.1356,24937.0
2017-09-06 13:50:00,90.09,90.11,90.05,90.06,61167.0,83.1264,83.1449,83.0895,83.0987,61167.0
2017-09-06 14:00:00,90.06,90.12,90.05,90.11,32283.0,83.0987,83.1541,83.0895,83.1449,32283.0
2017-09-06 14:10:00,90.11,90.17,90.11,90.16,29261.0,83.1449,83.2002,83.1449,83.191,29261.0
2017-09-06 14:20:00,90.17,90.2,90.15,90.18,37234.0,83.2002,83.2279,83.1818,83.2095,37234.0
2017-09-06 14:30:00,90.18,90.2,90.15,90.17,51571.0,83.2095,83.2279,83.1818,83.2002,51571.0
2017-09-06 14:40:00,90.18,90.19,90.12,90.12,48528.0,83.2095,83.2187,83.1541,83.1541,48528.0
2017-09-06 14:50:00,90.13,90.17,90.11,90.15,52215.0,83.1633,83.2002,83.1449,83.1818,52215.0
2017-09-06 15:00:00,90.15,90.24,90.13,90.23,54313.0,83.1818,83.2648,83.1633,83.2556,54313.0
2017-09-06 15:10:00,90.22,90.29,90.22,90.29,43742.0,83.2464,83.311,83.2464,83.311,43742.0
2017-09-06 15:20:00,90.29,90.37,90.28,90.36,70939.0,83.311,83.3848,83.3017,83.3755,70939.0
2017-09-06 15:30:00,90.36,90.36,90.28,90.31,100245.0,83.3755,83.3755,83.3017,83.3294,100245.0
2017-09-06 15:40:00,90.31,90.34,90.26,90.26,185983.0,83.3294,83.3571,83.2833,83.2833,185983.0
2017-09-06 15:50:00,90.27,90.27,90.19,90.23,470595.0,83.2925,83.2925,83.2187,83.2556,470595.0
2017-09-07 09:30:00,90.45,90.54,90.39,90.54,134846.0,83.4586,83.5416,83.4032,83.5416,134846.0
2017-09-07 09:40:00,90.54,90.57,90.4,90.41,108627.0,83.5416,83.5693,83.4125,83.4217,108627.0
2017-09-07 09:50:00,90.41,90.43,90.35,90.36,64198.0,83.4217,83.4401,83.3663,83.3755,64198.0
2017-09-07 10:00:00,90.36,90.37,90.16,90.33,156594.0,83.3755,83.3848,83.191,83.3479,156594.0
2017-09-07 10:10:00,90.32,90.35,90.25,90.28,239661.0,83.3386,83.3663,83.274,83.3017,239661.0
2017-09-07 10:20:00,90.28,90.39,90.2,90.22,63772.0,83.3017,83.4032,83.2279,83.2464,63772.0
2017-09-07 10:30:00,90.2,90.27,90.15,90.24,60318.0,83.2279,83.2925,83.1818,83.2648,60318.0
2017-09-07 10:40:00,90.24,90.34,90.23,90.32,41935.0,83.2648,83.3571,83.2556,83.3386,41935.0
2017-09-07 10:50:00,90.31,90.34,90.29,90.3,66242.0,83.3294,83.3571,83.311,83.3202,66242.0
2017-09-07 11:00:00,90.3,90.34,90.25,90.25,44699.0,83.3202,83.3571,83.274,83.274,44699.0
2017-09-07 11:10:00,90.25,90.3,90.15,90.15,59543.0,83.274,83.3202,83.1818,83.1818,59543.0
2017-09-07 11:20:00,90.16,90.18,89.87,89.96,298978.0,83.191,83.2095,82.9234,83.0065,298978.0
2017-09-07 11:30:00,89.96,90.0,89.78,89.97,252072.0,83.0065,83.0434,82.8404,83.0157,252072.0
2017-09-07 11:40:00,89.98,90.04,89.91,89.93,61929.0,83.0249,83.0803,82.9603,82.9788,61929.0
2017-09-07 11:50:00,89.93,90.0,89.91,89.92,60742.0,82.9788,83.0434,82.9603,82.9696,60742.0
2017-09-07 12:00:00,89.92,89.93,89.35,89.39,273302.0,82.9696,82.9788,82.4436,82.4805,273302.0
2017-09-07 12:10:00,89.39,89.57,89.35,89.56,132744.0,82.4805,82.6466,82.4436,82.6374,132744.0
2017-09-07 12:20:00,89.55,89.55,89.43,89.47,166576.0,82.6282,82.6282,82.5174,82.5543,166576.0
2017-09-07 12:30:00,89.47,89.48,89.33,89.37,222739.0,82.5543,82.5636,82.4252,82.4621,222739.0
2017-09-07 12:40:00,89.38,89.38,89.28,89.31,62187.0,82.4713,82.4713,82.379,82.4067,62187.0
2017-09-07 12:50:00,89.3,89.38,89.27,89.35,130478.0,82.3975,82.4713,82.3698,82.4436,130478.0
2017-09-07 13:00:00,89.35,89.38,89.3,89.32,41903.0,82.4436,82.4713,82.3975,82.4159,41903.0
2017-09-07 13:10:00,89.33,89.39,89.32,89.38,77471.0,82.4252,82.4805,82.4159,82.4713,77471.0
2017-09-07 13:20:00,89.37,89.43,89.33,89.43,121147.0,82.4621,82.5174,82.4252,82.5174,121147.0
2017-09-07 13:30:00,89.43,89.48,89.41,89.46,105044.0,82.5174,82.5636,82.499,82.5451,105044.0
2017-09-07 13:40:00,89.46,89.56,89.43,89.54,44191.0,82.5451,82.6374,82.5174,82.6189,44191.0
2017-09-07 13:50:00,89.53,89.57,89.47,89.49,53521.0,82.6097,82.6466,82.5543,82.5728,53521.0
2017-09-07 14:00:00,89.49,89.52,89.46,89.5,74064.0,82.5728,82.6005,82.5451,82.582,74064.0
2017-09-07 14:10:00,89.51,89.55,89.49,89.51,110158.0,82.5912,82.6282,82.5728,82.5912,110158.0
2017-09-07 14:20:00,89.51,89.51,89.45,89.46,42582.0,82.5912,82.5912,82.5359,82.5451,42582.0
2017-09-07 14:30:00,89.47,89.47,89.36,89.41,47390.0,82.5543,82.5543,82.4528,82.499,47390.0
2017-09-07 14:40:00,89.41,89.43,89.37,89.42,77518.0,82.499,82.5174,82.4621,82.5082,77518.0
2017-09-07 14:50:00,89.41,89.47,89.4,89.47,104927.0,82.499,82.5543,82.4897,82.5543,104927.0
2017-09-07 15:00:00,89.47,89.5,89.42,89.5,71998.0,82.5543,82.582,82.5082,82.582,71998.0
2017-09-07 15:10:00,89.51,89.54,89.5,89.5,88676.0,82.5912,82.6189,82.582,82.582,88676.0
2017-09-07 15:20:00,89.5,89.52,89.42,89.42,155124.0,82.582,82.6005,82.5082,82.5082,155124.0
2017-09-07 15:30:00,89.42,89.46,89.39,89.44,97550.0,82.5082,82.5451,82.4805,82.5267,97550.0
2017-09-07 15:40:00,89.44,89.52,89.42,89.5,194317.0,82.5267,82.6005,82.5082,82.582,194317.0
2017-09-07 15:50:00,89.5,89.52,89.44,89.48,517666.0,82.582,82.6005,82.5267,82.5636,517666.0
2017-09-08 09:30:00,89.3,89.38,89.04,89.15,194611.0,82.3975,82.4713,82.1576,82.2591,194611.0
2017-09-08 09:40:00,89.13,89.23,89.06,89.12,88713.0,82.2406,82.3329,82.176,82.2314,88713.0
2017-09-08 09:50:00,89.11,89.23,89.1,89.22,52540.0,82.2222,82.3329,82.2129,82.3237,52540.0
2017-09-08 10:00:00,89.22,89.26,89.17,89.19,64345.0,82.3237,82.3606,82.2775,82.296,64345.0
2017-09-08 10:10:00,89.18,89.24,89.13,89.19,99751.0,82.2868,82.3421,82.2406,82.296,99751.0
2017-09-08 10:20:00,89.18,89.21,89.12,89.19,31416.0,82.2868,82.3144,82.2314,82.296,31416.0
2017-09-08 10:30:00,89.18,89.29,89.15,89.2,65834.0,82.2868,82.3883,82.2591,82.3052,65834.0
2017-09-08 10:40:00,89.2,89.3,89.17,89.28,53304.0,82.3052,82.3975,82.2775,82.379,53304.0
2017-09-08 10:50:00,89.27,89.28,89.21,89.22,43349.0,82.3698,82.379,82.3144,82.3237,43349.0
2017-09-08 11:00:00,89.23,89.35,89.22,89.34,44255.0,82.3329,82.4436,82.3237,82.4344,44255.0
2017-09-08 11:10:00,89.33,89.35,89.24,89.24,24310.0,82.4252,82.4436,82.3421,82.3421,24310.0
2017-09-08 11:20:00,89.24,89.35,89.23,89.33,17872.0,82.3421,82.4436,82.3329,82.4252,17872.0
2017-09-08 11:30:00,89.31,89.35,89.24,89.25,24793.0,82.4067,82.4436,82.3421,82.3513,24793.0
2017-09-08 11:40:00,89.25,89.3,89.23,89.27,144964.0,82.3513,82.3975,82.3329,82.3698,144964.0
2017-09-08 11:50:00,89.27,89.3,89.21,89.21,47334.0,82.3698,82.3975,82.3144,82.3144,47334.0
2017-09-08 12:00:00,89.21,89.23,89.02,89.06,107999.0,82.3144,82.3329,82.1391,82.176,107999.0
2017-09-08 12:10:00,89.05,89.12,89.01,89.09,29228.0,82.1668,82.2314,82.1299,82.2037,29228.0
2017-09-08 12:20:00,89.09,89.12,89.06,89.12,63273.0,82.2037,82.2314,82.176,82.2314,63273.0
2017-09-08 12:30:00,89.11,89.21,89.11,89.19,17194.0,82.2222,82.3144,82.2222,82.296,17194.0
2017-09-08 12:40:00,89.2,89.21,89.18,89.18,20178.0,82.3052,82.3144,82.2868,82.2868,20178.0
2017-09-08 12:50:00,89.19,89.25,89.18,89.24,19448.0,82.296,82.3513,82.2868,82.3421,19448.0
2017-09-08 13:00:00,89.25,89.27,89.23,89.25,9748.0,82.3513,82.3698,82.3329,82.3513,9748.0
2017-09-08 13:10:00,89.26,89.29,89.25,89.28,14468.0,82.3606,82.3883,82.3513,82.379,14468.0
2017-09-08 13:20:00,89.28,89.32,89.26,89.27,28982.0,82.379,82.4159,82.3606,82.3698,28982.0
2017-09-08 13:30:00,89.28,89.28,89.2,89.24,24184.0,82.379,82.379,82.3052,82.3421,24184.0
2017-09-08 13:40:00,89.24,89.29,89.24,89.28,32756.0,82.3421,82.3883,82.3421,82.379,32756.0
2017-09-08 13:50:00,89.27,89.29,89.25,89.28,13429.0,82.3698,82.3883,82.3513,82.379,13429.0
2017-09-08 14:00:00,89.28,89.3,89.23,89.24,24533.0,82.379,82.3975,82.3329,82.3421,24533.0
2017-09-08 14:10:00,89.24,89.28,89.22,89.22,32706.0,82.3421,82.379,82.3237,82.3237,32706.0
2017-09-08 14:20:00,89.23,89.26,89.2,89.21,32517.0,82.3329,82.3606,82.3052,82.3144,32517.0
2017-09-08 14:30:00,89.21,89.26,89.2,89.24,41018.0,82.3144,82.3606,82.3052,82.3421,41018.0
2017-09-08 14:40:00,89.24,89.26,89.14,89.14,29257.0,82.3421,82.3606,82.2498,82.2498,29257.0
2017-09-08 14:50:00,89.15,89.17,89.12,89.16,30698.0,82.2591,82.2775,82.2314,82.2683,30698.0
2017-09-08 15:00:00,89.16,89.19,89.13,89.17,68802.0,82.2683,82.296,82.2406,82.2775,68802.0
2017-09-08 15:10:00,89.17,89.17,89.08,89.08,99802.0,82.2775,82.2775,82.1945,82.1945,99802.0
2017-09-08 15:20:00,89.09,89.12,89.07,89.09,72887.0,82.2037,82.2314,82.1853,82.2037,72887.0
2017-09-08 15:30:00,89.09,89.15,89.05,89.15,116997.0,82.2037,82.2591,82.1668,82.2591,116997.0
2017-09-08 15:40:00,89.14,89.19,89.12,89.19,100665.0,82.2498,82.296,82.2314,82.296,100665.0
2017-09-08 15:50:00,89.18,89.19,89.13,89.16,366616.0,82.2868,82.296,82.2406,82.2683,366616.0
2017-09-11 09:30:00,89.49,89.7,89.49,89.67,194700.0,82.5728,82.7666,82.5728,82.7389,194700.0
2017-09-11 09:40:00,89.67,89.71,89.58,89.64,69598.0,82.7389,82.7758,82.6558,82.7112,69598.0
2017-09-11 09:50:00,89.64,89.64,89.56,89.58,99141.0,82.7112,82.7112,82.6374,82.6558,99141.0
2017-09-11 10:00:00,89.58,89.62,89.53,89.56,48979.0,82.6558,82.6927,82.6097,82.6374,48979.0
2017-09-11 10:10:00,89.57,89.58,89.51,89.52,202293.0,82.6466,82.6558,82.5912,82.6005,202293.0
2017-09-11 10:20:00,89.52,89.57,89.49,89.5,97099.0,82.6005,82.6466,82.5728,82.582,97099.0
2017-09-11 10:30:00,89.51,89.56,89.49,89.49,146986.0,82.5912,82.6374,82.5728,82.5728,146986.0
2017-09-11 10:40:00,89.49,89.53,89.45,89.48,21073.0,82.5728,82.6097,82.5359,82.5636,21073.0
2017-09-11 10:50:00,89.48,89.5,89.43,89.46,34186.0,82.5636,82.582,82.5174,82.5451,34186.0
2017-09-11 11:00:00,89.46,89.52,89.44,89.52,24459.0,82.5451,82.6005,82.5267,82.6005,24459.0
2017-09-11 11:10:00,89.52,89.52,89.44,89.5,40253.0,82.6005,82.6005,82.5267,82.582,40253.0
2017-09-11 11:20:00,89.51,89.52,89.42,89.48,30573.0,82.5912,82.6005,82.5082,82.5636,30573.0
2017-09-11 11:30:00,89.48,89.55,89.48,89.53,22881.0,82.5636,82.6282,82.5636,82.6097,22881.0
2017-09-11 11:40:00,89.52,89.58,89.51,89.56,25907.0,82.6005,82.6558,82.5912,82.6374,25907.0
2017-09-11 11:50:00,89.56,89.6,89.54,89.55,68862.0,82.6374,82.6743,82.6189,82.6282,68862.0
2017-09-11 12:00:00,89.55,89.56,89.5,89.52,23530.0,82.6282,82.6374,82.582,82.6005,23530.0
2017-09-11 12:10:00,89.52,89.59,89.51,89.59,22020.0,82.6005,82.6651,82.5912,82.6651,22020.0
2017-09-11 12:20:00,89.59,89.61,89.57,89.59,62571.0,82.6651,82.6835,82.6466,82.6651,62571.0
2017-09-11 12:30:00,89.59,89.66,89.59,89.65,33923.0,82.6651,82.7297,82.6651,82.7204,33923.0
2017-09-11 12:40:00,89.65,89.72,89.65,89.68,36439.0,82.7204,82.785,82.7204,82.7481,36439.0
2017-09-11 12:50:00,89.69,89.73,89.68,89.7,26517.0,82.7573,82.7942,82.7481,82.7666,26517.0
2017-09-11 13:00:00,89.71,89.73,89.67,89.67,27192.0,82.7758,82.7942,82.7389,82.7389,27192.0
2017-09-11 13:10:00,89.67,89.69,89.65,89.67,34587.0,82.7389,82.7573,82.7204,82.7389,34587.0
2017-09-11 13:20:00,89.67,89.7,89.65,89.66,22224.0,82.7389,82.7666,82.7204,82.7297,22224.0
2017-09-11 13:30:00,89.66,89.67,89.63,89.65,27412.0,82.7297,82.7389,82.702,82.7204,27412.0
2017-09-11 13:40:00,89.65,89.66,89.64,89.64,25604.0,82.7204,82.7297,82.7112,82.7112,25604.0
2017-09-11 13:50:00,89.64,89.67,89.64,89.65,25557.0,82.7112,82.7389,82.7112,82.7204,25557.0
2017-09-11 14:00:00,89.65,89.68,89.63,89.66,30811.0,82.7204,82.7481,82.702,82.7297,30811.0
2017-09-11 14:10:00,89.67,89.69,89.65,89.65,37205.0,82.7389,82.7573,82.7204,82.7204,37205.0
2017-09-11 14:20:00,89.65,89.67,89.6,89.64,33569.0,82.7204,82.7389,82.6743,82.7112,33569.0
2017-09-11 14:30:00,89.64,89.68,89.64,89.64,43400.0,82.7112,82.7481,82.7112,82.7112,43400.0
2017-09-11 14:40:00,89.65,89.67,89.63,89.65,43206.0,82.7204,82.7389,82.702,82.7204,43206.0
2017-09-11 14:50:00,89.65,89.65,89.6,89.61,78232.0,82.7204,82.7204,82.6743,82.6835,78232.0
2017-09-11 15:00:00,89.61,89.63,89.59,89.62,54042.0,82.6835,82.702,82.6651,82.6927,54042.0
2017-09-11 15:10:00,89.61,89.65,89.61,89.63,82044.0,82.6835,82.7204,82.6835,82.702,82044.0
2017-09-11 15:20:00,89.63,89.64,89.61,89.63,72092.0,82.702,82.7112,82.6835,82.702,72092.0
2017-09-11 15:30:00,89.63,89.63,89.56,89.61,252612.0,82.702,82.702,82.6374,82.6835,252612.0
2017-09-11 15:40:00,89.61,89.62,89.56,89.58,274888.0,82.6835,82.6927,82.6374,82.6558,274888.0
2017-09-11 15:50:00,89.58,89.65,89.57,89.63,487687.0,82.6558,82.7204,82.6466,82.702,487687.0
2017-09-12 09:30:00,89.86,89.99,89.81,89.88,187244.0,82.9142,83.0341,82.8681,82.9326,187244.0
2017-09-12 09:40:00,89.88,89.93,89.77,89.79,77296.0,82.9326,82.9788,82.8311,82.8496,77296.0
2017-09-12 09:50:00,89.79,89.86,89.74,89.85,52902.0,82.8496,82.9142,82.8035,82.905,52902.0
2017-09-12 10:00:00,89.86,89.88,89.77,89.81,76499.0,82.9142,82.9326,82.8311,82.8681,76499.0
2017-09-12 10:10:00,89.81,89.93,89.8,89.91,46193.0,82.8681,82.9788,82.8588,82.9603,46193.0
2017-09-12 10:20:00,89.91,89.95,89.85,89.94,35337.0,82.9603,82.9972,82.905,82.988,35337.0
2017-09-12 10:30:00,89.94,90.05,89.89,90.02,64568.0,82.988,83.0895,82.9419,83.0618,64568.0
2017-09-12 10:40:00,90.02,90.04,89.89,89.89,49428.0,83.0618,83.0803,82.9419,82.9419,49428.0
2017-09-12 10:50:00,89.9,89.93,89.84,89.91,107512.0,82.9511,82.9788,82.8957,82.9603,107512.0
2017-09-12 11:00:00,89.9,89.91,89.86,89.91,26985.0,82.9511,82.9603,82.9142,82.9603,26985.0
2017-09-12 11:10:00,89.91,89.91,89.81,89.82,24083.0,82.9603,82.9603,82.8681,82.8773,24083.0
2017-09-12 11:20:00,89.82,89.83,89.76,89.77,19227.0,82.8773,82.8865,82.8219,82.8311,19227.0
2017-09-12 11:30:00,89.77,89.8,89.74,89.75,30443.0,82.8311,82.8588,82.8035,82.8127,30443.0
2017-09-12 11:40:00,89.75,89.85,89.75,89.84,103261.0,82.8127,82.905,82.8127,82.8957,103261.0
2017-09-12 11:50:00,89.84,89.88,89.8,89.86,20379.0,82.8957,82.9326,82.8588,82.9142,20379.0
2017-09-12 12:00:00,89.86,89.93,89.85,89.93,12337.0,82.9142,82.9788,82.905,82.9788,12337.0
2017-09-12 12:10:00,89.93,90.0,89.93,90.0,64364.0,82.9788,83.0434,82.9788,83.0434,64364.0
2017-09-12 12:20:00,90.01,90.04,90.0,90.03,23794.0,83.0526,83.0803,83.0434,83.0711,23794.0
2017-09-12 12:30:00,90.03,90.07,90.01,90.04,18959.0,83.0711,83.108,83.0526,83.0803,18959.0
2017-09-12 12:40:00,90.04,90.06,90.01,90.05,27774.0,83.0803,83.0987,83.0526,83.0895,27774.0
2017-09-12 12:50:00,90.05,90.09,90.04,90.06,10712.0,83.0895,83.1264,83.0803,83.0987,10712.0
2017-09-12 13:00:00,90.06,90.07,90.03,90.07,26611.0,83.0987,83.108,83.0711,83.108,26611.0
2017-09-12 13:10:00,90.06,90.08,90.04,90.07,11487.0,83.0987,83.1172,83.0803,83.108,11487.0
2017-09-12 13:20:00,90.08,90.16,90.08,90.15,25645.0,83.1172,83.191,83.1172,83.1818,25645.0
2017-09-12 13:30:00,90.16,90.17,90.1,90.1,38381.0,83.191,83.2002,83.1356,83.1356,38381.0
2017-09-12 13:40:00,90.1,90.11,90.05,90.07,27423.0,83.1356,83.1449,83.0895,83.108,27423.0
2017-09-12 13:50:00,90.08,90.09,90.03,90.04,30673.0,83.1172,83.1264,83.0711,83.0803,30673.0
2017-09-12 14:00:00,90.04,90.04,89.96,89.98,116586.0,83.0803,83.0803,83.0065,83.0249,116586.0
2017-09-12 14:10:00,89.97,90.0,89.92,89.94,111523.0,83.0157,83.0434,82.9696,82.988,111523.0
2017-09-12 14:20:00,89.95,89.95,89.88,89.91,127375.0,82.9972,82.9972,82.9326,82.9603,127375.0
2017-09-12 14:30:00,89.91,89.95,89.89,89.91,156244.0,82.9603,82.9972,82.9419,82.9603,156244.0
2017-09-12 14:40:00,89.91,89.92,89.87,89.9,107033.0,82.9603,82.9696,82.9234,82.9511,107033.0
2017-09-12 14:50:00,89.9,89.93,89.87,89.93,116663.0,82.9511,82.9788,82.9234,82.9788,116663.0
2017-09-12 15:00:00,89.94,89.95,89.87,89.9,51745.0,82.988,82.9972,82.9234,82.9511,51745.0
2017-09-12 15:10:00,89.9,89.97,89.88,89.95,39713.0,82.9511,83.0157,82.9326,82.9972,39713.0
2017-09-12 15:20:00,89.95,89.99,89.93,89.97,55014.0,82.9972,83.0341,82.9788,83.0157,55014.0
2017-09-12 15:30:00,89.98,90.0,89.95,89.98,65755.0,83.0249,83.0434,82.9972,83.0249,65755.0
2017-09-12 15:40:00,89.98,90.0,89.95,89.95,89770.0,83.0249,83.0434,82.9972,82.9972,89770.0
2017-09-12 15:50:00,89.96,90.05,89.96,90.05,261268.0,83.0065,83.0895,83.0065,83.0895,261268.0
2017-09-13 09:30:00,89.99,90.3,89.99,90.23,137127.0,83.0341,83.3202,83.0341,83.2556,137127.0
2017-09-13 09:40:00,90.26,90.27,90.17,90.25,124091.0,83.2833,83.2925,83.2002,83.274,124091.0
2017-09-13 09:50:00,90.26,90.36,90.23,90.36,66305.0,83.2833,83.3755,83.2556,83.3755,66305.0
2017-09-13 10:00:00,90.37,90.46,90.33,90.45,97440.0,83.3848,83.4678,83.3479,83.4586,97440.0
2017-09-13 10:10:00,90.45,90.48,90.42,90.44,70082.0,83.4586,83.4863,83.4309,83.4494,70082.0
2017-09-13 10:20:00,90.45,90.51,90.43,90.49,73235.0,83.4586,83.514,83.4401,83.4955,73235.0
2017-09-13 10:30:00,90.49,90.51,90.41,90.42,137902.0,83.4955,83.514,83.4217,83.4309,137902.0
2017-09-13 10:40:00,90.41,90.42,90.37,90.41,51959.0,83.4217,83.4309,83.3848,83.4217,51959.0
2017-09-13 10:50:00,90.41,90.55,90.4,90.52,71095.0,83.4217,83.5509,83.4125,83.5232,71095.0
2017-09-13 11:00:00,90.52,90.54,90.51,90.54,34235.0,83.5232,83.5416,83.514,83.5416,34235.0
2017-09-13 11:10:00,90.53,90.56,90.52,90.54,28766.0,83.5324,83.5601,83.5232,83.5416,28766.0
2017-09-13 11:20:00,90.54,90.55,90.47,90.48,74049.0,83.5416,83.5509,83.477,83.4863,74049.0
2017-09-13 11:30:00,90.48,90.49,90.41,90.45,120044.0,83.4863,83.4955,83.4217,83.4586,120044.0
2017-09-13 11:40:00,90.45,90.51,90.44,90.48,54997.0,83.4586,83.514,83.4494,83.4863,54997.0
2017-09-13 11:50:00,90.49,90.54,90.47,90.5,68406.0,83.4955,83.5416,83.477,83.5047,68406.0
2017-09-13 12:00:00,90.5,90.55,90.5,90.54,44974.0,83.5047,83.5509,83.5047,83.5416,44974.0
2017-09-13 12:10:00,90.54,90.6,90.51,90.59,52018.0,83.5416,83.597,83.514,83.5878,52018.0
2017-09-13 12:20:00,90.59,90.61,90.56,90.58,36036.0,83.5878,83.6062,83.5601,83.5785,36036.0
2017-09-13 12:30:00,90.57,90.63,90.56,90.62,40378.0,83.5693,83.6247,83.5601,83.6154,40378.0
2017-09-13 12:40:00,90.62,90.67,90.62,90.66,34690.0,83.6154,83.6616,83.6154,83.6524,34690.0
2017-09-13 12:50:00,90.67,90.67,90.58,90.58,43900.0,83.6616,83.6616,83.5785,83.5785,43900.0
2017-09-13 13:00:00,90.59,90.61,90.52,90.55,137133.0,83.5878,83.6062,83.5232,83.5509,137133.0
2017-09-13 13:10:00,90.55,90.57,90.53,90.57,24469.0,83.5509,83.5693,83.5324,83.5693,24469.0
2017-09-13 13:20:00,90.56,90.56,90.47,90.48,29844.0,83.5601,83.5601,83.477,83.4863,29844.0
2017-09-13 13:30:00,90.48,90.52,90.47,90.52,30818.0,83.4863,83.5232,83.477,83.5232,30818.0
2017-09-13 13:40:00,90.52,90.53,90.5,90.52,26574.0,83.5232,83.5324,83.5047,83.5232,26574.0
2017-09-13 13:50:00,90.53,90.56,90.49,90.51,35771.0,83.5324,83.5601,83.4955,83.514,35771.0
2017-09-13 14:00:00,90.51,90.53,90.49,90.52,27075.0,83.514,83.5324,83.4955,83.5232,27075.0
2017-09-13 14:10:00,90.53,90.56,90.52,90.53,33460.0,83.5324,83.5601,83.5232,83.5324,33460.0
2017-09-13 14:20:00,90.53,90.56,90.52,90.55,23413.0,83.5324,83.5601,83.5232,83.5509,23413.0
2017-09-13 14:30:00,90.55,90.57,90.54,90.55,20219.0,83.5509,83.5693,83.5416,83.5509,20219.0
2017-09-13 14:40:00,90.56,90.62,90.55,90.61,59729.0,83.5601,83.6154,83.5509,83.6062,59729.0
2017-09-13 14:50:00,90.62,90.63,90.6,90.6,83718.0,83.6154,83.6247,83.597,83.597,83718.0
2017-09-13 15:00:00,90.6,90.63,90.54,90.55,124032.0,83.597,83.6247,83.5416,83.5509,124032.0
2017-09-13 15:10:00,90.55,90.63,90.53,90.62,90792.0,83.5509,83.6247,83.5324,83.6154,90792.0
2017-09-13 15:20:00,90.62,90.64,90.61,90.63,50805.0,83.6154,83.6339,83.6062,83.6247,50805.0
2017-09-13 15:30:00,90.63,90.66,90.6,90.65,66520.0,83.6247,83.6524,83.597,83.6431,66520.0
2017-09-13 15:40:00,90.64,90.65,90.6,90.63,214646.0,83.6339,83.6431,83.597,83.6247,214646.0
2017-09-13 15:50:00,90.63,90.69,90.62,90.68,462970.0,83.6247,83.68,83.6154,83.6708,462970.0
2017-09-14 09:30:00,90.47,90.7,90.32,90.33,104407.0,83.477,83.6893,83.3386,83.3479,104407.0
2017-09-14 09:40:00,90.33,90.4,90.25,90.36,65638.0,83.3479,83.4125,83.274,83.3755,65638.0
2017-09-14 09:50:00,90.36,90.4,90.34,90.38,55245.0,83.3755,83.4125,83.3571,83.394,55245.0
2017-09-14 10:00:00,90.4,90.4,90.31,90.34,60990.0,83.4125,83.4125,83.3294,83.3571,60990.0
2017-09-14 10:10:00,90.35,90.38,90.27,90.27,30190.0,83.3663,83.394,83.2925,83.2925,30190.0
2017-09-14 10:20:00,90.27,90.28,90.18,90.24,82452.0,83.2925,83.3017,83.2095,83.2648,82452.0
2017-09-14 10:30:00,90.24,90.33,90.23,90.32,29873.0,83.2648,83.3479,83.2556,83.3386,29873.0
2017-09-14 10:40:00,90.31,90.34,90.3,90.33,28005.0,83.3294,83.3571,83.3202,83.3479,28005.0
2017-09-14 10:50:00,90.33,90.38,90.32,90.35,31425.0,83.3479,83.394,83.3386,83.3663,31425.0
2017-09-14 11:00:00,90.35,90.38,90.29,90.37,118718.0,83.3663,83.394,83.311,83.3848,118718.0
2017-09-14 11:10:00,90.37,90.44,90.35,90.39,52671.0,83.3848,83.4494,83.3663,83.4032,52671.0
2017-09-14 11:20:00,90.38,90.42,90.34,90.38,49370.0,83.394,83.4309,83.3571,83.394,49370.0
2017-09-14 11:30:00,90.38,90.39,90.32,90.34,42495.0,83.394,83.4032,83.3386,83.3571,42495.0
2017-09-14 11:40:00,90.33,90.33,90.26,90.27,25250.0,83.3479,83.3479,83.2833,83.2925,25250.0
2017-09-14 11:50:00,90.27,90.32,90.26,90.3,24393.0,83.2925,83.3386,83.2833,83.3202,24393.0
2017-09-14 12:00:00,90.3,90.32,90.24,90.27,33480.0,83.3202,83.3386,83.2648,83.2925,33480.0
2017-09-14 12:10:00,90.28,90.29,90.23,90.23,21185.0,83.3017,83.311,83.2556,83.2556,21185.0
2017-09-14 12:20:00,90.24,90.25,90.21,90.24,17684.0,83.2648,83.274,83.2371,83.2648,17684.0
2017-09-14 12:30:00,90.24,90.27,90.23,90.23,49501.0,83.2648,83.2925,83.2556,83.2556,49501.0
2017-09-14 12:40:00,90.23,90.28,90.22,90.28,49388.0,83.2556,83.3017,83.2464,83.3017,49388.0
2017-09-14 12:50:00,90.29,90.35,90.29,90.31,27016.0,83.311,83.3663,83.311,83.3294,27016.0
2017-09-14 13:00:00,90.31,90.32,90.26,90.27,32355.0,83.3294,83.3386,83.2833,83.2925,32355.0
2017-09-14 13:10:00,90.27,90.27,90.24,90.26,13890.0,83.2925,83.2925,83.2648,83.2833,13890.0
2017-09-14 13:20:00,90.26,90.27,90.24,90.27,20345.0,83.2833,83.2925,83.2648,83.2925,20345.0
2017-09-14 13:30:00,90.26,90.27,90.2,90.22,21657.0,83.2833,83.2925,83.2279,83.2464,21657.0
2017-09-14 13:40:00,90.22,90.26,90.2,90.22,51289.0,83.2464,83.2833,83.2279,83.2464,51289.0
2017-09-14 13:50:00,90.22,90.23,90.2,90.21,36983.0,83.2464,83.2556,83.2279,83.2371,36983.0
2017-09-14 14:00:00,90.21,90.25,90.18,90.23,37351.0,83.2371,83.274,83.2095,83.2556,37351.0
2017-09-14 14:10:00,90.23,90.26,90.21,90.24,55029.0,83.2556,83.2833,83.2371,83.2648,55029.0
2017-09-14 14:20:00,90.24,90.27,90.22,90.23,146235.0,83.2648,83.2925,83.2464,83.2556,146235.0
2017-09-14 14:30:00,90.23,90.24,90.19,90.2,25251.0,83.2556,83.2648,83.2187,83.2279,25251.0
2017-09-14 14:40:00,90.2,90.27,90.19,90.26,44043.0,83.2279,83.2925,83.2187,83.2833,44043.0
2017-09-14 14:50:00,90.27,90.28,90.24,90.26,45972.0,83.2925,83.3017,83.2648,83.2833,45972.0
2017-09-14 15:00:00,90.26,90.31,90.25,90.26,100529.0,83.2833,83.3294,83.274,83.2833,100529.0
2017-09-14 15:10:00,90.27,90.28,90.21,90.23,52602.0,83.2925,83.3017,83.2371,83.2556,52602.0
2017-09-14 15:20:00,90.23,90.26,90.21,90.23,189378.0,83.2556,83.2833,83.2371,83.2556,189378.0
2017-09-14 15:30:00,90.23,90.25,90.22,90.25,80389.0,83.2556,83.274,83.2464,83.274,80389.0
2017-09-14 15:40:00,90.25,90.25,90.17,90.2,228163.0,83.274,83.274,83.2002,83.2279,228163.0
2017-09-14 15:50:00,90.2,90.25,90.17,90.22,845470.0,83.2279,83.274,83.2002,83.2464,845470.0
2017-09-15 09:30:00,89.71,89.97,89.71,89.81,312351.0,83.0694,83.3102,83.0694,83.162,312351.0
2017-09-15 09:40:00,89.8,89.83,89.7,89.76,107431.0,83.1528,83.1805,83.0602,83.1157,107431.0
2017-09-15 09:50:00,89.77,89.8,89.73,89.74,60805.0,83.125,83.1528,83.0879,83.0972,60805.0
2017-09-15 10:00:00,89.74,89.82,89.72,89.74,62575.0,83.0972,83.1713,83.0787,83.0972,62575.0
2017-09-15 10:10:00,89.74,89.83,89.71,89.79,41858.0,83.0972,83.1805,83.0694,83.1435,41858.0
2017-09-15 10:20:00,89.8,89.83,89.7,89.72,34401.0,83.1528,83.1805,83.0602,83.0787,34401.0
2017-09-15 10:30:00,89.72,89.8,89.71,89.79,37237.0,83.0787,83.1528,83.0694,83.1435,37237.0
2017-09-15 10:40:00,89.79,89.87,89.74,89.87,64648.0,83.1435,83.2176,83.0972,83.2176,64648.0
2017-09-15 10:50:00,89.87,89.97,89.86,89.9,46142.0,83.2176,83.3102,83.2083,83.2454,46142.0
2017-09-15 11:00:00,89.9,89.91,89.85,89.87,72748.0,83.2454,83.2546,83.1991,83.2176,72748.0
2017-09-15 11:10:00,89.87,89.89,89.8,89.81,43498.0,83.2176,83.2361,83.1528,83.162,43498.0
2017-09-15 11:20:00,89.81,89.84,89.79,89.8,29256.0,83.162,83.1898,83.1435,83.1528,29256.0
2017-09-15 11:30:00,89.81,89.81,89.74,89.75,32804.0,83.162,83.162,83.0972,83.1065,32804.0
2017-09-15 11:40:00,89.74,89.8,89.73,89.8,75480.0,83.0972,83.1528,83.0879,83.1528,75480.0
2017-09-15 11:50:00,89.8,89.85,89.78,89.84,59328.0,83.1528,83.1991,83.1342,83.1898,59328.0
2017-09-15 12:00:00,89.83,89.87,89.83,89.87,33056.0,83.1805,83.2176,83.1805,83.2176,33056.0
2017-09-15 12:10:00,89.86,89.89,89.84,89.85,38712.0,83.2083,83.2361,83.1898,83.1991,38712.0
2017-09-15 12:20:00,89.84,89.86,89.83,89.85,33013.0,83.1898,83.2083,83.1805,83.1991,33013.0
2017-09-15 12:30:00,89.84,89.85,89.76,89.78,93880.0,83.1898,83.1991,83.1157,83.1342,93880.0
2017-09-15 12:40:00,89.77,89.81,89.77,89.81,37479.0,83.125,83.162,83.125,83.162,37479.0
2017-09-15 12:50:00,89.82,89.82,89.79,89.8,23427.0,83.1713,83.1713,83.1435,83.1528,23427.0
2017-09-15 13:00:00,89.79,89.82,89.79,89.82,19599.0,83.1435,83.1713,83.1435,83.1713,19599.0
2017-09-15 13:10:00,89.81,89.82,89.76,89.77,108730.0,83.162,83.1713,83.1157,83.125,108730.0
2017-09-15 13:20:00,89.77,89.77,89.73,89.74,36435.0,83.125,83.125,83.0879,83.0972,36435.0
2017-09-15 13:30:00,89.74,89.77,89.73,89.73,39445.0,83.0972,83.125,83.0879,83.0879,39445.0
2017-09-15 13:40:00,89.73,89.75,89.68,89.69,114179.0,83.0879,83.1065,83.0416,83.0509,114179.0
2017-09-15 13:50:00,89.68,89.69,89.64,89.68,46752.0,83.0416,83.0509,83.0046,83.0416,46752.0
2017-09-15 14:00:00,89.68,89.69,89.63,89.66,30346.0,83.0416,83.0509,82.9953,83.0231,30346.0
2017-09-15 14:10:00,89.67,89.69,89.64,89.65,17515.0,83.0324,83.0509,83.0046,83.0139,17515.0
2017-09-15 14:20:00,89.65,89.65,89.6,89.61,35393.0,83.0139,83.0139,82.9676,82.9768,35393.0
2017-09-15 14:30:00,89.61,89.62,89.58,89.61,47097.0,82.9768,82.9861,82.949,82.9768,47097.0
2017-09-15 14:40:00,89.61,89.64,89.61,89.63,30712.0,82.9768,83.0046,82.9768,82.9953,30712.0
2017-09-15 14:50:00,89.63,89.67,89.61,89.64,46017.0,82.9953,83.0324,82.9768,83.0046,46017.0
2017-09-15 15:00:00,89.63,89.65,89.62,89.64,52356.0,82.9953,83.0139,82.9861,83.0046,52356.0
2017-09-15 15:10:00,89.64,89.66,89.62,89.64,54145.0,83.0046,83.0231,82.9861,83.0046,54145.0
2017-09-15 15:20:00,89.64,89.67,89.62,89.64,73091.0,83.0046,83.0324,82.9861,83.0046,73091.0
2017-09-15 15:30:00,89.63,89.68,89.62,89.67,90082.0,82.9953,83.0416,82.9861,83.0324,90082.0
2017-09-15 15:40:00,89.68,89.69,89.64,89.65,160248.0,83.0416,83.0509,83.0046,83.0139,160248.0
2017-09-15 15:50:00,89.65,89.72,89.62,89.64,1227675.0,83.0139,83.0787,82.9861,83.0046,1227675.0
2017-09-18 09:30:00,89.91,89.91,89.64,89.82,182988.0,83.2546,83.2546,83.0046,83.1713,182988.0
2017-09-18 09:40:00,89.84,89.92,89.79,89.89,91086.0,83.1898,83.2639,83.1435,83.2361,91086.0
2017-09-18 09:50:00,89.89,89.98,89.88,89.9,50740.0,83.2361,83.3194,83.2268,83.2454,50740.0
2017-09-18 10:00:00,89.9,89.97,89.88,89.9,70019.0,83.2454,83.3102,83.2268,83.2454,70019.0
2017-09-18 10:10:00,89.9,89.93,89.85,89.86,726986.0,83.2454,83.2731,83.1991,83.2083,726986.0
2017-09-18 10:20:00,89.86,89.86,89.8,89.84,335938.0,83.2083,83.2083,83.1528,83.1898,335938.0
2017-09-18 10:30:00,89.84,89.85,89.76,89.78,421846.0,83.1898,83.1991,83.1157,83.1342,421846.0
2017-09-18 10:40:00,89.78,89.82,89.76,89.81,445310.0,83.1342,83.1713,83.1157,83.162,445310.0
2017-09-18 10:50:00,89.81,89.82,89.75,89.79,91407.0,83.162,83.1713,83.1065,83.1435,91407.0
2017-09-18 11:00:00,89.79,89.8,89.75,89.78,38295.0,83.1435,83.1528,83.1065,83.1342,38295.0
2017-09-18 11:10:00,89.77,89.78,89.71,89.72,42185.0,83.125,83.1342,83.0694,83.0787,42185.0
2017-09-18 11:20:00,89.72,89.75,89.7,89.75,103132.0,83.0787,83.1065,83.0602,83.1065,103132.0
2017-09-18 11:30:00,89.75,89.75,89.7,89.72,39441.0,83.1065,83.1065,83.0602,83.0787,39441.0
2017-09-18 11:40:00,89.72,89.72,89.67,89.69,22740.0,83.0787,83.0787,83.0324,83.0509,22740.0
2017-09-18 11:50:00,89.68,89.68,89.58,89.58,29405.0,83.0416,83.0416,82.949,82.949,29405.0
2017-09-18 12:00:00,89.59,89.61,89.56,89.56,36171.0,82.9583,82.9768,82.9305,82.9305,36171.0
2017-09-18 12:10:00,89.57,89.58,89.51,89.54,58979.0,82.9398,82.949,82.8842,82.912,58979.0
2017-09-18 12:20:00,89.54,89.54,89.5,89.51,44000.0,82.912,82.912,82.875,82.8842,44000.0
2017-09-18 12:30:00,89.51,89.53,89.49,89.53,45607.0,82.8842,82.9027,82.8657,82.9027,45607.0
2017-09-18 12:40:00,89.54,89.54,89.46,89.5,36890.0,82.912,82.912,82.8379,82.875,36890.0
2017-09-18 12:50:00,89.49,89.53,89.48,89.52,20542.0,82.8657,82.9027,82.8564,82.8935,20542.0
2017-09-18 13:00:00,89.52,89.53,89.49,89.5,54275.0,82.8935,82.9027,82.8657,82.875,54275.0
2017-09-18 13:10:00,89.5,89.51,89.47,89.5,24577.0,82.875,82.8842,82.8472,82.875,24577.0
2017-09-18 13:20:00,89.49,89.5,89.45,89.45,36830.0,82.8657,82.875,82.8287,82.8287,36830.0
2017-09-18 13:30:00,89.45,89.49,89.45,89.49,25604.0,82.8287,82.8657,82.8287,82.8657,25604.0
2017-09-18 13:40:00,89.49,89.51,89.49,89.49,24305.0,82.8657,82.8842,82.8657,82.8657,24305.0
2017-09-18 13:50:00,89.5,89.5,89.44,89.45,26654.0,82.875,82.875,82.8194,82.8287,26654.0
2017-09-18 14:00:00,89.44,89.45,89.42,89.42,38129.0,82.8194,82.8287,82.8009,82.8009,38129.0
2017-09-18 14:10:00,89.42,89.42,89.25,89.27,61775.0,82.8009,82.8009,82.6435,82.662,61775.0
2017-09-18 14:20:00,89.26,89.31,89.23,89.29,60646.0,82.6527,82.699,82.6249,82.6805,60646.0
2017-09-18 14:30:00,89.3,89.31,89.18,89.18,53938.0,82.6898,82.699,82.5787,82.5787,53938.0
2017-09-18 14:40:00,89.19,89.22,89.12,89.19,87281.0,82.5879,82.6157,82.5231,82.5879,87281.0
2017-09-18 14:50:00,89.19,89.21,89.17,89.2,67251.0,82.5879,82.6064,82.5694,82.5972,67251.0
2017-09-18 15:00:00,89.19,89.27,89.18,89.23,87576.0,82.5879,82.662,82.5787,82.6249,87576.0
2017-09-18 15:10:00,89.23,89.26,89.2,89.26,56616.0,82.6249,82.6527,82.5972,82.6527,56616.0
2017-09-18 15:20:00,89.26,89.32,89.24,89.3,120832.0,82.6527,82.7083,82.6342,82.6898,120832.0
2017-09-18 15:30:00,89.3,89.36,89.26,89.35,226569.0,82.6898,82.7453,82.6527,82.7361,226569.0
2017-09-18 15:40:00,89.36,89.37,89.3,89.31,235208.0,82.7453,82.7546,82.6898,82.699,235208.0
2017-09-18 15:50:00,89.31,89.34,89.27,89.31,574178.0,82.699,82.7268,82.662,82.699,574178.0
2017-09-19 09:30:00,89.33,89.48,89.22,89.23,124954.0,82.7175,82.8564,82.6157,82.6249,124954.0
2017-09-19 09:40:00,89.22,89.33,89.21,89.29,97556.0,82.6157,82.7175,82.6064,82.6805,97556.0
2017-09-19 09:50:00,89.3,89.31,89.2,89.21,214829.0,82.6898,82.699,82.5972,82.6064,214829.0
2017-09-19 10:00:00,89.21,89.26,89.21,89.24,60251.0,82.6064,82.6527,82.6064,82.6342,60251.0
2017-09-19 10:10:00,89.24,89.27,89.16,89.23,47604.0,82.6342,82.662,82.5601,82.6249,47604.0
2017-09-19 10:20:00,89.23,89.29,89.18,89.27,85613.0,82.6249,82.6805,82.5787,82.662,85613.0
2017-09-19 10:30:00,89.26,89.26,89.15,89.2,101477.0,82.6527,82.6527,82.5509,82.5972,101477.0
2017-09-19 10:40:00,89.19,89.19,89.12,89.12,34176.0,82.5879,82.5879,82.5231,82.5231,34176.0
2017-09-19 10:50:00,89.13,89.13,89.06,89.06,56301.0,82.5324,82.5324,82.4675,82.4675,56301.0
2017-09-19 11:00:00,89.05,89.05,88.92,88.93,43639.0,82.4583,82.4583,82.3379,82.3472,43639.0
2017-09-19 11:10:00,88.93,88.97,88.91,88.97,38149.0,82.3472,82.3842,82.3286,82.3842,38149.0
2017-09-19 11:20:00,88.97,89.0,88.96,88.99,78803.0,82.3842,82.412,82.3749,82.4027,78803.0
2017-09-19 11:30:00,88.99,89.03,88.98,88.99,122175.0,82.4027,82.4398,82.3935,82.4027,122175.0
2017-09-19 11:40:00,89.0,89.02,88.98,89.02,280544.0,82.412,82.4305,82.3935,82.4305,280544.0
2017-09-19 11:50:00,89.01,89.06,88.99,89.03,104670.0,82.4212,82.4675,82.4027,82.4398,104670.0
2017-09-19 12:00:00,89.04,89.15,89.03,89.11,61218.0,82.449,82.5509,82.4398,82.5138,61218.0
2017-09-19 12:10:00,89.11,89.14,89.07,89.11,30306.0,82.5138,82.5416,82.4768,82.5138,30306.0
2017-09-19 12:20:00,89.12,89.2,89.12,89.18,27015.0,82.5231,82.5972,82.5231,82.5787,27015.0
2017-09-19 12:30:00,89.18,89.2,89.17,89.2,37087.0,82.5787,82.5972,82.5694,82.5972,37087.0
2017-09-19 12:40:00,89.19,89.26,89.18,89.25,41220.0,82.5879,82.6527,82.5787,82.6435,41220.0
2017-09-19 12:50:00,89.26,89.27,89.21,89.24,51781.0,82.6527,82.662,82.6064,82.6342,51781.0
2017-09-19 13:00:00,89.24,89.24,89.19,89.23,36406.0,82.6342,82.6342,82.5879,82.6249,36406.0
2017-09-19 13:10:00,89.24,89.25,89.19,89.2,33522.0,82.6342,82.6435,82.5879,82.5972,33522.0
2017-09-19 13:20:00,89.2,89.23,89.18,89.23,154463.0,82.5972,82.6249,82.5787,82.6249,154463.0
2017-09-19 13:30:00,89.23,89.25,89.22,89.24,26607.0,82.6249,82.6435,82.6157,82.6342,26607.0
2017-09-19 13:40:00,89.24,89.27,89.21,89.22,40577.0,82.6342,82.662,82.6064,82.6157,40577.0
2017-09-19 13:50:00,89.22,89.24,89.21,89.23,24603.0,82.6157,82.6342,82.6064,82.6249,24603.0
2017-09-19 14:00:00,89.24,89.26,89.22,89.24,36807.0,82.6342,82.6527,82.6157,82.6342,36807.0
2017-09-19 14:10:00,89.25,89.25,89.21,89.24,54053.0,82.6435,82.6435,82.6064,82.6342,54053.0
2017-09-19 14:20:00,89.23,89.24,89.18,89.19,46875.0,82.6249,82.6342,82.5787,82.5879,46875.0
2017-09-19 14:30:00,89.18,89.27,89.18,89.24,70162.0,82.5787,82.662,82.5787,82.6342,70162.0
2017-09-19 14:40:00,89.24,89.26,89.21,89.23,46434.0,82.6342,82.6527,82.6064,82.6249,46434.0
2017-09-19 14:50:00,89.22,89.24,89.19,89.2,73146.0,82.6157,82.6342,82.5879,82.5972,73146.0
2017-09-19 15:00:00,89.2,89.22,89.16,89.17,76990.0,82.5972,82.6157,82.5601,82.5694,76990.0
2017-09-19 15:10:00,89.18,89.22,89.17,89.22,89890.0,82.5787,82.6157,82.5694,82.6157,89890.0
2017-09-19 15:20:00,89.22,89.29,89.22,89.27,104125.0,82.6157,82.6805,82.6157,82.662,104125.0
2017-09-19 15:30:00,89.27,89.3,89.25,89.29,134725.0,82.662,82.6898,82.6435,82.6805,134725.0
2017-09-19 15:40:00,89.29,89.3,89.25,89.26,184155.0,82.6805,82.6898,82.6435,82.6527,184155.0
2017-09-19 15:50:00,89.27,89.29,89.23,89.24,768330.0,82.662,82.6805,82.6249,82.6342,768330.0
2017-09-20 09:30:00,89.37,89.57,89.3,89.52,133605.0,82.7546,82.9398,82.6898,82.8935,133605.0
2017-09-20 09:40:00,89.52,89.61,89.52,89.58,78941.0,82.8935,82.9768,82.8935,82.949,78941.0
2017-09-20 09:50:00,89.58,89.6,89.51,89.57,43293.0,82.949,82.9676,82.8842,82.9398,43293.0
2017-09-20 10:00:00,89.57,89.6,89.54,89.59,226209.0,82.9398,82.9676,82.912,82.9583,226209.0
2017-09-20 10:10:00,89.6,89.6,89.51,89.55,49810.0,82.9676,82.9676,82.8842,82.9213,49810.0
2017-09-20 10:20:00,89.54,89.55,89.48,89.5,35418.0,82.912,82.9213,82.8564,82.875,35418.0
2017-09-20 10:30:00,89.5,89.54,89.49,89.51,37976.0,82.875,82.912,82.8657,82.8842,37976.0
2017-09-20 10:40:00,89.5,89.53,89.47,89.52,52079.0,82.875,82.9027,82.8472,82.8935,52079.0
2017-09-20 10:50:00,89.52,89.53,89.31,89.32,74602.0,82.8935,82.9027,82.699,82.7083,74602.0
2017-09-20 11:00:00,89.33,89.38,89.31,89.32,37753.0,82.7175,82.7638,82.699,82.7083,37753.0
2017-09-20 11:10:00,89.33,89.41,89.32,89.4,48109.0,82.7175,82.7916,82.7083,82.7824,48109.0
2017-09-20 11:20:00,89.39,89.4,89.33,89.38,43978.0,82.7731,82.7824,82.7175,82.7638,43978.0
2017-09-20 11:30:00,89.38,89.45,89.38,89.4,27474.0,82.7638,82.8287,82.7638,82.7824,27474.0
2017-09-20 11:40:00,89.4,89.42,89.39,89.41,37558.0,82.7824,82.8009,82.7731,82.7916,37558.0
2017-09-20 11:50:00,89.41,89.42,89.38,89.41,48990.0,82.7916,82.8009,82.7638,82.7916,48990.0
2017-09-20 12:00:00,89.42,89.46,89.37,89.38,30318.0,82.8009,82.8379,82.7546,82.7638,30318.0
2017-09-20 12:10:00,89.38,89.44,89.37,89.43,25755.0,82.7638,82.8194,82.7546,82.8101,25755.0
2017-09-20 12:20:00,89.43,89.46,89.42,89.45,22565.0,82.8101,82.8379,82.8009,82.8287,22565.0
2017-09-20 12:30:00,89.45,89.48,89.43,89.48,24669.0,82.8287,82.8564,82.8101,82.8564,24669.0
2017-09-20 12:40:00,89.48,89.53,89.47,89.52,87104.0,82.8564,82.9027,82.8472,82.8935,87104.0
2017-09-20 12:50:00,89.52,89.53,89.48,89.48,97656.0,82.8935,82.9027,82.8564,82.8564,97656.0
2017-09-20 13:00:00,89.49,89.5,89.44,89.45,117443.0,82.8657,82.875,82.8194,82.8287,117443.0
2017-09-20 13:10:00,89.45,89.45,89.37,89.37,136564.0,82.8287,82.8287,82.7546,82.7546,136564.0
2017-09-20 13:20:00,89.37,89.41,89.36,89.39,27043.0,82.7546,82.7916,82.7453,82.7731,27043.0
2017-09-20 13:30:00,89.4,89.41,89.37,89.41,14745.0,82.7824,82.7916,82.7546,82.7916,14745.0
2017-09-20 13:40:00,89.41,89.46,89.4,89.45,171285.0,82.7916,82.8379,82.7824,82.8287,171285.0
2017-09-20 13:50:00,89.45,89.48,89.44,89.46,432798.0,82.8287,82.8564,82.8194,82.8379,432798.0
2017-09-20 14:00:00,89.45,89.46,89.25,89.34,73476.0,82.8287,82.8379,82.6435,82.7268,73476.0
2017-09-20 14:10:00,89.32,89.37,89.24,89.24,49729.0,82.7083,82.7546,82.6342,82.6342,49729.0
2017-09-20 14:20:00,89.24,89.24,89.06,89.14,197388.0,82.6342,82.6342,82.4675,82.5416,197388.0
2017-09-20 14:30:00,89.13,89.2,89.08,89.18,91845.0,82.5324,82.5972,82.4861,82.5787,91845.0
2017-09-20 14:40:00,89.17,89.38,89.13,89.36,86698.0,82.5694,82.7638,82.5324,82.7453,86698.0
2017-09-20 14:50:00,89.35,89.45,89.33,89.39,48074.0,82.7361,82.8287,82.7175,82.7731,48074.0
2017-09-20 15:00:00,89.39,89.43,89.33,89.36,54702.0,82.7731,82.8101,82.7175,82.7453,54702.0
2017-09-20 15:10:00,89.36,89.45,89.35,89.43,47075.0,82.7453,82.8287,82.7361,82.8101,47075.0
2017-09-20 15:20:00,89.43,89.47,89.42,89.43,49293.0,82.8101,82.8472,82.8009,82.8101,49293.0
2017-09-20 15:30:00,89.44,89.49,89.43,89.48,100438.0,82.8194,82.8657,82.8101,82.8564,100438.0
2017-09-20 15:40:00,89.48,89.51,89.4,89.51,58817.0,82.8564,82.8842,82.7824,82.8842,58817.0
2017-09-20 15:50:00,89.51,89.61,89.5,89.56,367907.0,82.8842,82.9768,82.875,82.9305,367907.0
2017-09-21 09:30:00,89.51,89.61,89.41,89.44,133274.0,82.8842,82.9768,82.7916,82.8194,133274.0
2017-09-21 09:40:00,89.43,89.52,89.34,89.35,107146.0,82.8101,82.8935,82.7268,82.7361,107146.0
2017-09-21 09:50:00,89.35,89.35,89.24,89.34,62575.0,82.7361,82.7361,82.6342,82.7268,62575.0
2017-09-21 10:00:00,89.33,89.38,89.31,89.35,56667.0,82.7175,82.7638,82.699,82.7361,56667.0
2017-09-21 10:10:00,89.35,89.42,89.34,89.38,34999.0,82.7361,82.8009,82.7268,82.7638,34999.0
2017-09-21 10:20:00,89.38,89.39,89.31,89.37,50774.0,82.7638,82.7731,82.699,82.7546,50774.0
2017-09-21 10:30:00,89.35,89.41,89.34,89.37,128630.0,82.7361,82.7916,82.7268,82.7546,128630.0
2017-09-21 10:40:00,89.37,89.38,89.31,89.36,256044.0,82.7546,82.7638,82.699,82.7453,256044.0
2017-09-21 10:50:00,89.37,89.39,89.34,89.35,107007.0,82.7546,82.7731,82.7268,82.7361,107007.0
2017-09-21 11:00:00,89.36,89.44,89.36,89.44,52557.0,82.7453,82.8194,82.7453,82.8194,52557.0
2017-09-21 11:10:00,89.43,89.48,89.43,89.45,46275.0,82.8101,82.8564,82.8101,82.8287,46275.0
2017-09-21 11:20:00,89.45,89.48,89.42,89.44,52745.0,82.8287,82.8564,82.8009,82.8194,52745.0
2017-09-21 11:30:00,89.44,89.46,89.35,89.38,53812.0,82.8194,82.8379,82.7361,82.7638,53812.0
2017-09-21 11:40:00,89.39,89.42,89.36,89.37,45428.0,82.7731,82.8009,82.7453,82.7546,45428.0
2017-09-21 11:50:00,89.37,89.41,89.36,89.39,38527.0,82.7546,82.7916,82.7453,82.7731,38527.0
2017-09-21 12:00:00,89.39,89.44,89.39,89.44,14575.0,82.7731,82.8194,82.7731,82.8194,14575.0
2017-09-21 12:10:00,89.43,89.48,89.43,89.47,17781.0,82.8101,82.8564,82.8101,82.8472,17781.0
2017-09-21 12:20:00,89.46,89.49,89.45,89.46,20757.0,82.8379,82.8657,82.8287,82.8379,20757.0
2017-09-21 12:30:00,89.46,89.47,89.44,89.44,12311.0,82.8379,82.8472,82.8194,82.8194,12311.0
2017-09-21 12:40:00,89.45,89.51,89.41,89.5,57221.0,82.8287,82.8842,82.7916,82.875,57221.0
2017-09-21 12:50:00,89.5,89.54,89.5,89.52,35319.0,82.875,82.912,82.875,82.8935,35319.0
2017-09-21 13:00:00,89.52,89.53,89.48,89.51,17849.0,82.8935,82.9027,82.8564,82.8842,17849.0
2017-09-21 13:10:00,89.51,89.55,89.48,89.53,506491.0,82.8842,82.9213,82.8564,82.9027,506491.0
2017-09-21 13:20:00,89.53,89.53,89.48,89.49,9801.0,82.9027,82.9027,82.8564,82.8657,9801.0
2017-09-21 13:30:00,89.49,89.5,89.45,89.46,49516.0,82.8657,82.875,82.8287,82.8379,49516.0
2017-09-21 13:40:00,89.46,89.48,89.42,89.42,53240.0,82.8379,82.8564,82.8009,82.8009,53240.0
2017-09-21 13:50:00,89.41,89.45,89.4,89.45,19438.0,82.7916,82.8287,82.7824,82.8287,19438.0
2017-09-21 14:00:00,89.46,89.47,89.43,89.46,9555.0,82.8379,82.8472,82.8101,82.8379,9555.0
2017-09-21 14:10:00,89.45,89.46,89.43,89.45,16254.0,82.8287,82.8379,82.8101,82.8287,16254.0
2017-09-21 14:20:00,89.44,89.47,89.43,89.45,26079.0,82.8194,82.8472,82.8101,82.8287,26079.0
2017-09-21 14:30:00,89.44,89.45,89.41,89.42,18674.0,82.8194,82.8287,82.7916,82.8009,18674.0
2017-09-21 14:40:00,89.43,89.43,89.36,89.38,24321.0,82.8101,82.8101,82.7453,82.7638,24321.0
2017-09-21 14:50:00,89.38,89.44,89.38,89.43,25667.0,82.7638,82.8194,82.7638,82.8101,25667.0
2017-09-21 15:00:00,89.43,89.47,89.43,89.45,24105.0,82.8101,82.8472,82.8101,82.8287,24105.0
2017-09-21 15:10:00,89.44,89.45,89.4,89.42,23781.0,82.8194,82.8287,82.7824,82.8009,23781.0
2017-09-21 15:20:00,89.41,89.49,89.4,89.47,38129.0,82.7916,82.8657,82.7824,82.8472,38129.0
2017-09-21 15:30:00,89.47,89.49,89.44,89.47,39175.0,82.8472,82.8657,82.8194,82.8472,39175.0
2017-09-21 15:40:00,89.46,89.47,89.4,89.42,197185.0,82.8379,82.8472,82.7824,82.8009,197185.0
2017-09-21 15:50:00,89.42,89.43,89.35,89.38,651468.0,82.8009,82.8101,82.7361,82.7638,651468.0
2017-09-22 09:30:00,89.16,89.37,89.14,89.33,139239.0,82.5601,82.7546,82.5416,82.7175,139239.0
2017-09-22 09:40:00,89.34,89.49,89.33,89.48,78397.0,82.7268,82.8657,82.7175,82.8564,78397.0
2017-09-22 09:50:00,89.47,89.48,89.4,89.41,42824.0,82.8472,82.8564,82.7824,82.7916,42824.0
2017-09-22 10:00:00,89.41,89.53,89.4,89.52,78475.0,82.7916,82.9027,82.7824,82.8935,78475.0
2017-09-22 10:10:00,89.52,89.57,89.51,89.56,48851.0,82.8935,82.9398,82.8842,82.9305,48851.0
2017-09-22 10:20:00,89.56,89.59,89.51,89.53,44486.0,82.9305,82.9583,82.8842,82.9027,44486.0
2017-09-22 10:30:00,89.54,89.55,89.48,89.52,58963.0,82.912,82.9213,82.8564,82.8935,58963.0
2017-09-22 10:40:00,89.52,89.56,89.44,89.44,49756.0,82.8935,82.9305,82.8194,82.8194,49756.0
2017-09-22 10:50:00,89.43,89.48,89.42,89.43,62236.0,82.8101,82.8564,82.8009,82.8101,62236.0
2017-09-22 11:00:00,89.43,89.45,89.42,89.42,37921.0,82.8101,82.8287,82.8009,82.8009,37921.0
2017-09-22 11:10:00,89.43,89.43,89.37,89.37,11189.0,82.8101,82.8101,82.7546,82.7546,11189.0
2017-09-22 11:20:00,89.38,89.39,89.35,89.36,27683.0,82.7638,82.7731,82.7361,82.7453,27683.0
2017-09-22 11:30:00,89.36,89.4,89.35,89.39,12856.0,82.7453,82.7824,82.7361,82.7731,12856.0
2017-09-22 11:40:00,89.39,89.4,89.36,89.37,24217.0,82.7731,82.7824,82.7453,82.7546,24217.0
2017-09-22 11:50:00,89.37,89.39,89.35,89.37,22102.0,82.7546,82.7731,82.7361,82.7546,22102.0
2017-09-22 12:00:00,89.37,89.44,89.37,89.42,22934.0,82.7546,82.8194,82.7546,82.8009,22934.0
2017-09-22 12:10:00,89.42,89.44,89.37,89.39,27566.0,82.8009,82.8194,82.7546,82.7731,27566.0
2017-09-22 12:20:00,89.39,89.43,89.38,89.42,28414.0,82.7731,82.8101,82.7638,82.8009,28414.0
2017-09-22 12:30:00,89.42,89.44,89.39,89.43,15041.0,82.8009,82.8194,82.7731,82.8101,15041.0
2017-09-22 12:40:00,89.44,89.46,89.43,89.44,13857.0,82.8194,82.8379,82.8101,82.8194,13857.0
2017-09-22 12:50:00,89.45,89.49,89.43,89.43,62102.0,82.8287,82.8657,82.8101,82.8101,62102.0
2017-09-22 13:00:00,89.44,89.46,89.44,89.45,21920.0,82.8194,82.8379,82.8194,82.8287,21920.0
2017-09-22 13:10:00,89.45,89.46,89.4,89.41,27063.0,82.8287,82.8379,82.7824,82.7916,27063.0
2017-09-22 13:20:00,89.41,89.44,89.4,89.43,13109.0,82.7916,82.8194,82.7824,82.8101,13109.0
2017-09-22 13:30:00,89.42,89.47,89.41,89.44,10298.0,82.8009,82.8472,82.7916,82.8194,10298.0
2017-09-22 13:40:00,89.45,89.5,89.45,89.48,20237.0,82.8287,82.875,82.8287,82.8564,20237.0
2017-09-22 13:50:00,89.47,89.5,89.46,89.49,39998.0,82.8472,82.875,82.8379,82.8657,39998.0
2017-09-22 14:00:00,89.49,89.5,89.46,89.47,35346.0,82.8657,82.875,82.8379,82.8472,35346.0
2017-09-22 14:10:00,89.46,89.53,89.46,89.51,14972.0,82.8379,82.9027,82.8379,82.8842,14972.0
2017-09-22 14:20:00,89.51,89.53,89.51,89.51,28787.0,82.8842,82.9027,82.8842,82.8842,28787.0
2017-09-22 14:30:00,89.51,89.53,89.49,89.52,13279.0,82.8842,82.9027,82.8657,82.8935,13279.0
2017-09-22 14:40:00,89.52,89.54,89.5,89.53,13929.0,82.8935,82.912,82.875,82.9027,13929.0
2017-09-22 14:50:00,89.53,89.54,89.52,89.54,10260.0,82.9027,82.912,82.8935,82.912,10260.0
2017-09-22 15:00:00,89.53,89.54,89.51,89.53,24293.0,82.9027,82.912,82.8842,82.9027,24293.0
2017-09-22 15:10:00,89.52,89.53,89.5,89.52,36688.0,82.8935,82.9027,82.875,82.8935,36688.0
2017-09-22 15:20:00,89.53,89.53,89.5,89.51,31067.0,82.9027,82.9027,82.875,82.8842,31067.0
2017-09-22 15:30:00,89.51,89.53,89.49,89.51,58055.0,82.8842,82.9027,82.8657,82.8842,58055.0
2017-09-22 15:40:00,89.52,89.55,89.51,89.53,164812.0,82.8935,82.9213,82.8842,82.9027,164812.0
2017-09-22 15:50:00,89.53,89.59,89.53,89.53,394136.0,82.9027,82.9583,82.9027,82.9027,394136.0
2017-09-25 09:30:00,89.51,89.58,89.46,89.58,180470.0,82.8842,82.949,82.8379,82.949,180470.0
2017-09-25 09:40:00,89.57,89.64,89.49,89.52,66774.0,82.9398,83.0046,82.8657,82.8935,66774.0
2017-09-25 09:50:00,89.53,89.68,89.52,89.67,50235.0,82.9027,83.0416,82.8935,83.0324,50235.0
2017-09-25 10:00:00,89.67,89.7,89.6,89.64,78148.0,83.0324,83.0602,82.9676,83.0046,78148.0
2017-09-25 10:10:00,89.64,89.71,89.62,89.69,32021.0,83.0046,83.0694,82.9861,83.0509,32021.0
2017-09-25 10:20:00,89.7,89.71,89.59,89.62,93417.0,83.0602,83.0694,82.9583,82.9861,93417.0
2017-09-25 10:30:00,89.62,89.62,89.46,89.46,52022.0,82.9861,82.9861,82.8379,82.8379,52022.0
2017-09-25 10:40:00,89.46,89.5,89.43,89.45,56824.0,82.8379,82.875,82.8101,82.8287,56824.0
2017-09-25 10:50:00,89.45,89.45,89.25,89.25,3898861.0,82.8287,82.8287,82.6435,82.6435,3898861.0
2017-09-25 11:00:00,89.25,89.25,89.06,89.17,165032.0,82.6435,82.6435,82.4675,82.5694,165032.0
2017-09-25 11:10:00,89.16,89.28,89.15,89.26,60715.0,82.5601,82.6712,82.5509,82.6527,60715.0
2017-09-25 11:20:00,89.26,89.37,89.21,89.36,124330.0,82.6527,82.7546,82.6064,82.7453,124330.0
2017-09-25 11:30:00,89.36,89.37,89.29,89.29,77773.0,82.7453,82.7546,82.6805,82.6805,77773.0
2017-09-25 11:40:00,89.29,89.32,89.23,89.28,45231.0,82.6805,82.7083,82.6249,82.6712,45231.0
2017-09-25 11:50:00,89.27,89.27,89.2,89.24,32150.0,82.662,82.662,82.5972,82.6342,32150.0
2017-09-25 12:00:00,89.24,89.24,89.15,89.15,64735.0,82.6342,82.6342,82.5509,82.5509,64735.0
2017-09-25 12:10:00,89.15,89.17,89.09,89.11,62972.0,82.5509,82.5694,82.4953,82.5138,62972.0
2017-09-25 12:20:00,89.1,89.19,89.07,89.16,99510.0,82.5046,82.5879,82.4768,82.5601,99510.0
2017-09-25 12:30:00,89.16,89.23,89.12,89.23,59506.0,82.5601,82.6249,82.5231,82.6249,59506.0
2017-09-25 12:40:00,89.23,89.29,89.22,89.23,40967.0,82.6249,82.6805,82.6157,82.6249,40967.0
2017-09-25 12:50:00,89.23,89.31,89.23,89.29,38558.0,82.6249,82.699,82.6249,82.6805,38558.0
2017-09-25 13:00:00,89.29,89.33,89.28,89.3,26366.0,82.6805,82.7175,82.6712,82.6898,26366.0
2017-09-25 13:10:00,89.3,89.33,89.29,89.32,24621.0,82.6898,82.7175,82.6805,82.7083,24621.0
2017-09-25 13:20:00,89.33,89.34,89.28,89.28,25407.0,82.7175,82.7268,82.6712,82.6712,25407.0
2017-09-25 13:30:00,89.29,89.34,89.25,89.34,34391.0,82.6805,82.7268,82.6435,82.7268,34391.0
2017-09-25 13:40:00,89.34,89.37,89.29,89.32,29482.0,82.7268,82.7546,82.6805,82.7083,29482.0
2017-09-25 13:50:00,89.33,89.34,89.28,89.31,18180.0,82.7175,82.7268,82.6712,82.699,18180.0
2017-09-25 14:00:00,89.3,89.35,89.3,89.33,36063.0,82.6898,82.7361,82.6898,82.7175,36063.0
2017-09-25 14:10:00,89.33,89.33,89.26,89.31,22494.0,82.7175,82.7175,82.6527,82.699,22494.0
2017-09-25 14:20:00,89.3,89.33,89.24,89.25,131454.0,82.6898,82.7175,82.6342,82.6435,131454.0
2017-09-25 14:30:00,89.25,89.25,89.17,89.2,37038.0,82.6435,82.6435,82.5694,82.5972,37038.0
2017-09-25 14:40:00,89.2,89.26,89.18,89.24,27945.0,82.5972,82.6527,82.5787,82.6342,27945.0
2017-09-25 14:50:00,89.24,89.3,89.23,89.29,32653.0,82.6342,82.6898,82.6249,82.6805,32653.0
2017-09-25 15:00:00,89.29,89.3,89.23,89.28,64584.0,82.6805,82.6898,82.6249,82.6712,64584.0
2017-09-25 15:10:00,89.27,89.3,89.23,89.25,70290.0,82.662,82.6898,82.6249,82.6435,70290.0
2017-09-25 15:20:00,89.25,89.33,89.23,89.28,62473.0,82.6435,82.7175,82.6249,82.6712,62473.0
2017-09-25 15:30:00,89.29,89.34,89.28,89.32,99921.0,82.6805,82.7268,82.6712,82.7083,99921.0
2017-09-25 15:40:00,89.31,89.41,89.27,89.4,193366.0,82.699,82.7916,82.662,82.7824,193366.0
2017-09-25 15:50:00,89.4,89.4,89.34,89.37,375797.0,82.7824,82.7824,82.7268,82.7546,375797.0
2017-09-26 09:30:00,89.61,89.73,89.44,89.69,98171.0,82.9768,83.0879,82.8194,83.0509,98171.0
2017-09-26 09:40:00,89.68,89.79,89.68,89.69,89530.0,83.0416,83.1435,83.0416,83.0509,89530.0
2017-09-26 09:50:00,89.69,89.73,89.6,89.61,65642.0,83.0509,83.0879,82.9676,82.9768,65642.0
2017-09-26 10:00:00,89.61,89.64,89.53,89.6,60478.0,82.9768,83.0046,82.9027,82.9676,60478.0
2017-09-26 10:10:00,89.61,89.65,89.61,89.65,31927.0,82.9768,83.0139,82.9768,83.0139,31927.0
2017-09-26 10:20:00,89.65,89.68,89.56,89.56,89877.0,83.0139,83.0416,82.9305,82.9305,89877.0
2017-09-26 10:30:00,89.57,89.58,89.46,89.48,84444.0,82.9398,82.949,82.8379,82.8564,84444.0
2017-09-26 10:40:00,89.48,89.49,89.4,89.4,30914.0,82.8564,82.8657,82.7824,82.7824,30914.0
2017-09-26 10:50:00,89.39,89.46,89.32,89.34,32270.0,82.7731,82.8379,82.7083,82.7268,32270.0
2017-09-26 11:00:00,89.34,89.35,89.26,89.27,97520.0,82.7268,82.7361,82.6527,82.662,97520.0
2017-09-26 11:10:00,89.27,89.33,89.26,89.33,34941.0,82.662,82.7175,82.6527,82.7175,34941.0
2017-09-26 11:20:00,89.34,89.34,89.16,89.21,55482.0,82.7268,82.7268,82.5601,82.6064,55482.0
2017-09-26 11:30:00,89.2,89.28,89.18,89.27,74790.0,82.5972,82.6712,82.5787,82.662,74790.0
2017-09-26 11:40:00,89.27,89.36,89.27,89.34,38221.0,82.662,82.7453,82.662,82.7268,38221.0
2017-09-26 11:50:00,89.34,89.37,89.32,89.35,17029.0,82.7268,82.7546,82.7083,82.7361,17029.0
2017-09-26 12:00:00,89.36,89.42,89.34,89.4,30508.0,82.7453,82.8009,82.7268,82.7824,30508.0
2017-09-26 12:10:00,89.39,89.42,89.36,89.42,14976.0,82.7731,82.8009,82.7453,82.8009,14976.0
2017-09-26 12:20:00,89.42,89.44,89.34,89.41,28721.0,82.8009,82.8194,82.7268,82.7916,28721.0
2017-09-26 12:30:00,89.43,89.45,89.29,89.31,45557.0,82.8101,82.8287,82.6805,82.699,45557.0
2017-09-26 12:40:00,89.31,89.35,89.28,89.35,33939.0,82.699,82.7361,82.6712,82.7361,33939.0
2017-09-26 12:50:00,89.37,89.41,89.35,89.4,17505.0,82.7546,82.7916,82.7361,82.7824,17505.0
2017-09-26 13:00:00,89.4,89.43,89.37,89.42,31252.0,82.7824,82.8101,82.7546,82.8009,31252.0
2017-09-26 13:10:00,89.41,89.49,89.38,89.44,43825.0,82.7916,82.8657,82.7638,82.8194,43825.0
2017-09-26 13:20:00,89.44,89.44,89.41,89.42,28146.0,82.8194,82.8194,82.7916,82.8009,28146.0
2017-09-26 13:30:00,89.42,89.48,89.41,89.45,26560.0,82.8009,82.8564,82.7916,82.8287,26560.0
2017-09-26 13:40:00,89.45,89.51,89.44,89.44,46143.0,82.8287,82.8842,82.8194,82.8194,46143.0
2017-09-26 13:50:00,89.44,89.49,89.43,89.47,61119.0,82.8194,82.8657,82.8101,82.8472,61119.0
2017-09-26 14:00:00,89.47,89.48,89.39,89.42,47982.0,82.8472,82.8564,82.7731,82.8009,47982.0
2017-09-26 14:10:00,89.41,89.42,89.35,89.38,31310.0,82.7916,82.8009,82.7361,82.7638,31310.0
2017-09-26 14:20:00,89.39,89.42,89.37,89.37,31419.0,82.7731,82.8009,82.7546,82.7546,31419.0
2017-09-26 14:30:00,89.38,89.39,89.33,89.36,65946.0,82.7638,82.7731,82.7175,82.7453,65946.0
2017-09-26 14:40:00,89.35,89.37,89.33,89.36,35250.0,82.7361,82.7546,82.7175,82.7453,35250.0
2017-09-26 14:50:00,89.37,89.4,89.37,89.38,40210.0,82.7546,82.7824,82.7546,82.7638,40210.0
2017-09-26 15:00:00,89.39,89.44,89.38,89.44,411805.0,82.7731,82.8194,82.7638,82.8194,411805.0
2017-09-26 15:10:00,89.43,89.48,89.42,89.48,89372.0,82.8101,82.8564,82.8009,82.8564,89372.0
2017-09-26 15:20:00,89.48,89.52,89.47,89.51,42836.0,82.8564,82.8935,82.8472,82.8842,42836.0
2017-09-26 15:30:00,89.51,89.52,89.45,89.5,72065.0,82.8842,82.8935,82.8287,82.875,72065.0
2017-09-26 15:40:00,89.5,89.51,89.39,89.39,127980.0,82.875,82.8842,82.7731,82.7731,127980.0
2017-09-26 15:50:00,89.39,89.4,89.28,89.34,555662.0,82.7731,82.7824,82.6712,82.7268,555662.0
2017-09-27 09:30:00,89.59,89.68,89.48,89.65,118800.0,82.9583,83.0416,82.8564,83.0139,118800.0
2017-09-27 09:40:00,89.65,89.68,89.58,89.61,97659.0,83.0139,83.0416,82.949,82.9768,97659.0
2017-09-27 09:50:00,89.61,89.63,89.56,89.61,348823.0,82.9768,82.9953,82.9305,82.9768,348823.0
2017-09-27 10:00:00,89.61,89.69,89.57,89.61,491612.0,82.9768,83.0509,82.9398,82.9768,491612.0
2017-09-27 10:10:00,89.62,89.62,89.54,89.61,171025.0,82.9861,82.9861,82.912,82.9768,171025.0
2017-09-27 10:20:00,89.6,89.64,89.58,89.59,33794.0,82.9676,83.0046,82.949,82.9583,33794.0
2017-09-27 10:30:00,89.6,89.6,89.38,89.39,93605.0,82.9676,82.9676,82.7638,82.7731,93605.0
2017-09-27 10:40:00,89.37,89.45,89.36,89.37,60225.0,82.7546,82.8287,82.7453,82.7546,60225.0
2017-09-27 10:50:00,89.37,89.37,89.2,89.32,210798.0,82.7546,82.7546,82.5972,82.7083,210798.0
2017-09-27 11:00:00,89.31,89.39,89.3,89.39,166955.0,82.699,82.7731,82.6898,82.7731,166955.0
2017-09-27 11:10:00,89.39,89.44,89.36,89.4,57368.0,82.7731,82.8194,82.7453,82.7824,57368.0
2017-09-27 11:20:00,89.4,89.44,89.38,89.42,53802.0,82.7824,82.8194,82.7638,82.8009,53802.0
2017-09-27 11:30:00,89.42,89.42,89.3,89.36,37731.0,82.8009,82.8009,82.6898,82.7453,37731.0
2017-09-27 11:40:00,89.36,89.42,89.36,89.36,43122.0,82.7453,82.8009,82.7453,82.7453,43122.0
2017-09-27 11:50:00,89.36,89.41,89.35,89.38,34979.0,82.7453,82.7916,82.7361,82.7638,34979.0
2017-09-27 12:00:00,89.37,89.41,89.35,89.4,48217.0,82.7546,82.7916,82.7361,82.7824,48217.0
2017-09-27 12:10:00,89.4,89.42,89.34,89.38,50042.0,82.7824,82.8009,82.7268,82.7638,50042.0
2017-09-27 12:20:00,89.39,89.42,89.37,89.41,49066.0,82.7731,82.8009,82.7546,82.7916,49066.0
2017-09-27 12:30:00,89.41,89.42,89.35,89.41,75328.0,82.7916,82.8009,82.7361,82.7916,75328.0
2017-09-27 12:40:00,89.42,89.47,89.41,89.45,39029.0,82.8009,82.8472,82.7916,82.8287,39029.0
2017-09-27 12:50:00,89.44,89.5,89.43,89.5,48057.0,82.8194,82.875,82.8101,82.875,48057.0
2017-09-27 13:00:00,89.5,89.57,89.5,89.57,19603.0,82.875,82.9398,82.875,82.9398,19603.0
2017-09-27 13:10:00,89.58,89.61,89.57,89.58,33899.0,82.949,82.9768,82.9398,82.949,33899.0
2017-09-27 13:20:00,89.57,89.6,89.56,89.6,40924.0,82.9398,82.9676,82.9305,82.9676,40924.0
2017-09-27 13:30:00,89.6,89.64,89.59,89.64,27092.0,82.9676,83.0046,82.9583,83.0046,27092.0
2017-09-27 13:40:00,89.64,89.68,89.63,89.68,29496.0,83.0046,83.0416,82.9953,83.0416,29496.0
2017-09-27 13:50:00,89.69,89.79,89.68,89.78,22114.0,83.0509,83.1435,83.0416,83.1342,22114.0
2017-09-27 14:00:00,89.78,89.88,89.77,89.82,122504.0,83.1342,83.2268,83.125,83.1713,122504.0
2017-09-27 14:10:00,89.83,90.02,89.83,89.96,81542.0,83.1805,83.3565,83.1805,83.3009,81542.0
2017-09-27 14:20:00,89.94,89.94,89.85,89.86,51434.0,83.2824,83.2824,83.1991,83.2083,51434.0
2017-09-27 14:30:00,89.86,89.9,89.85,89.86,57181.0,83.2083,83.2454,83.1991,83.2083,57181.0
2017-09-27 14:40:00,89.86,89.9,89.86,89.88,76564.0,83.2083,83.2454,83.2083,83.2268,76564.0
2017-09-27 14:50:00,89.88,89.94,89.87,89.92,46364.0,83.2268,83.2824,83.2176,83.2639,46364.0
2017-09-27 15:00:00,89.93,90.0,89.92,89.99,59281.0,83.2731,83.338,83.2639,83.3287,59281.0
2017-09-27 15:10:00,89.99,90.02,89.96,90.0,135745.0,83.3287,83.3565,83.3009,83.338,135745.0
2017-09-27 15:20:00,90.0,90.01,89.96,90.0,112353.0,83.338,83.3472,83.3009,83.338,112353.0
2017-09-27 15:30:00,90.0,90.02,89.96,89.99,572908.0,83.338,83.3565,83.3009,83.3287,572908.0
2017-09-27 15:40:00,90.0,90.0,89.89,89.91,313120.0,83.338,83.338,83.2361,83.2546,313120.0
2017-09-27 15:50:00,89.91,89.91,89.8,89.82,429579.0,83.2546,83.2546,83.1528,83.1713,429579.0
2017-09-28 09:30:00,89.72,89.82,89.58,89.68,240691.0,83.0787,83.1713,82.949,83.0416,240691.0
2017-09-28 09:40:00,89.69,89.78,89.66,89.74,134910.0,83.0509,83.1342,83.0231,83.0972,134910.0
2017-09-28 09:50:00,89.74,89.79,89.71,89.74,67949.0,83.0972,83.1435,83.0694,83.0972,67949.0
2017-09-28 10:00:00,89.74,89.81,89.68,89.75,89300.0,83.0972,83.162,83.0416,83.1065,89300.0
2017-09-28 10:10:00,89.75,89.76,89.66,89.69,30618.0,83.1065,83.1157,83.0231,83.0509,30618.0
2017-09-28 10:20:00,89.69,89.82,89.69,89.78,37945.0,83.0509,83.1713,83.0509,83.1342,37945.0
2017-09-28 10:30:00,89.79,89.79,89.72,89.73,33756.0,83.1435,83.1435,83.0787,83.0879,33756.0
2017-09-28 10:40:00,89.73,89.8,89.73,89.78,45769.0,83.0879,83.1528,83.0879,83.1342,45769.0
2017-09-28 10:50:00,89.77,89.79,89.7,89.72,53828.0,83.125,83.1435,83.0602,83.0787,53828.0
2017-09-28 11:00:00,89.72,89.73,89.64,89.65,234173.0,83.0787,83.0879,83.0046,83.0139,234173.0
2017-09-28 11:10:00,89.66,89.68,89.58,89.62,30070.0,83.0231,83.0416,82.949,82.9861,30070.0
2017-09-28 11:20:00,89.62,89.65,89.58,89.64,57578.0,82.9861,83.0139,82.949,83.0046,57578.0
2017-09-28 11:30:00,89.65,89.72,89.63,89.7,74913.0,83.0139,83.0787,82.9953,83.0602,74913.0
2017-09-28 11:40:00,89.72,89.74,89.68,89.72,31063.0,83.0787,83.0972,83.0416,83.0787,31063.0
2017-09-28 11:50:00,89.72,89.72,89.65,89.69,40984.0,83.0787,83.0787,83.0139,83.0509,40984.0
2017-09-28 12:00:00,89.69,89.74,89.64,89.73,98195.0,83.0509,83.0972,83.0046,83.0879,98195.0
2017-09-28 12:10:00,89.74,89.82,89.71,89.8,229950.0,83.0972,83.1713,83.0694,83.1528,229950.0
2017-09-28 12:20:00,89.8,89.81,89.78,89.79,56947.0,83.1528,83.162,83.1342,83.1435,56947.0
2017-09-28 12:30:00,89.8,89.8,89.71,89.72,293773.0,83.1528,83.1528,83.0694,83.0787,293773.0
2017-09-28 12:40:00,89.72,89.73,89.69,89.73,57882.0,83.0787,83.0879,83.0509,83.0879,57882.0
2017-09-28 12:50:00,89.73,89.78,89.7,89.76,16126.0,83.0879,83.1342,83.0602,83.1157,16126.0
2017-09-28 13:00:00,89.76,89.77,89.72,89.75,24610.0,83.1157,83.125,83.0787,83.1065,24610.0
2017-09-28 13:10:00,89.74,89.74,89.7,89.74,25299.0,83.0972,83.0972,83.0602,83.0972,25299.0
2017-09-28 13:20:00,89.75,89.77,89.74,89.76,14720.0,83.1065,83.125,83.0972,83.1157,14720.0
2017-09-28 13:30:00,89.76,89.76,89.72,89.72,12413.0,83.1157,83.1157,83.0787,83.0787,12413.0
2017-09-28 13:40:00,89.72,89.77,89.72,89.76,159320.0,83.0787,83.125,83.0787,83.1157,159320.0
2017-09-28 13:50:00,89.76,89.77,89.72,89.74,71293.0,83.1157,83.125,83.0787,83.0972,71293.0
2017-09-28 14:00:00,89.74,89.75,89.71,89.74,22711.0,83.0972,83.1065,83.0694,83.0972,22711.0
2017-09-28 14:10:00,89.74,89.74,89.69,89.7,77881.0,83.0972,83.0972,83.0509,83.0602,77881.0
2017-09-28 14:20:00,89.7,89.71,89.68,89.7,47852.0,83.0602,83.0694,83.0416,83.0602,47852.0
2017-09-28 14:30:00,89.7,89.73,89.69,89.7,20304.0,83.0602,83.0879,83.0509,83.0602,20304.0
2017-09-28 14:40:00,89.69,89.73,89.67,89.71,12962.0,83.0509,83.0879,83.0324,83.0694,12962.0
2017-09-28 14:50:00,89.71,89.75,89.69,89.72,51223.0,83.0694,83.1065,83.0509,83.0787,51223.0
2017-09-28 15:00:00,89.72,89.77,89.7,89.76,66001.0,83.0787,83.125,83.0602,83.1157,66001.0
2017-09-28 15:10:00,89.76,89.78,89.75,89.76,37108.0,83.1157,83.1342,83.1065,83.1157,37108.0
2017-09-28 15:20:00,89.76,89.76,89.67,89.67,63432.0,83.1157,83.1157,83.0324,83.0324,63432.0
2017-09-28 15:30:00,89.67,89.7,89.65,89.68,100707.0,83.0324,83.0602,83.0139,83.0416,100707.0
2017-09-28 15:40:00,89.67,89.73,89.67,89.7,84045.0,83.0324,83.0879,83.0324,83.0602,84045.0
2017-09-28 15:50:00,89.7,89.77,89.69,89.75,282436.0,83.0602,83.125,83.0509,83.1065,282436.0
2017-09-29 09:30:00,89.75,89.92,89.74,89.75,91254.0,83.1065,83.2639,83.0972,83.1065,91254.0
2017-09-29 09:40:00,89.75,89.84,89.71,89.82,93161.0,83.1065,83.1898,83.0694,83.1713,93161.0
2017-09-29 09:50:00,89.82,89.84,89.73,89.82,116671.0,83.1713,83.1898,83.0879,83.1713,116671.0
2017-09-29 10:00:00,89.82,89.86,89.77,89.83,98505.0,83.1713,83.2083,83.125,83.1805,98505.0
2017-09-29 10:10:00,89.84,89.88,89.82,89.83,46882.0,83.1898,83.2268,83.1713,83.1805,46882.0
2017-09-29 10:20:00,89.83,89.89,89.83,89.85,46637.0,83.1805,83.2361,83.1805,83.1991,46637.0
2017-09-29 10:30:00,89.85,90.03,89.85,90.03,207508.0,83.1991,83.3657,83.1991,83.3657,207508.0
2017-09-29 10:40:00,90.04,90.04,89.93,89.96,37594.0,83.375,83.375,83.2731,83.3009,37594.0
2017-09-29 10:50:00,89.95,90.01,89.94,89.95,37079.0,83.2917,83.3472,83.2824,83.2917,37079.0
2017-09-29 11:00:00,89.95,89.96,89.92,89.93,35612.0,83.2917,83.3009,83.2639,83.2731,35612.0
2017-09-29 11:10:00,89.93,90.03,89.92,90.02,43561.0,83.2731,83.3657,83.2639,83.3565,43561.0
2017-09-29 11:20:00,90.02,90.1,90.01,90.06,56799.0,83.3565,83.4306,83.3472,83.3935,56799.0
2017-09-29 11:30:00,90.06,90.13,90.03,90.07,47888.0,83.3935,83.4583,83.3657,83.4028,47888.0
2017-09-29 11:40:00,90.06,90.1,90.04,90.09,34812.0,83.3935,83.4306,83.375,83.4213,34812.0
2017-09-29 11:50:00,90.09,90.15,90.08,90.12,34877.0,83.4213,83.4768,83.412,83.4491,34877.0
2017-09-29 12:00:00,90.12,90.13,90.1,90.13,19443.0,83.4491,83.4583,83.4306,83.4583,19443.0
2017-09-29 12:10:00,90.13,90.16,90.12,90.14,27138.0,83.4583,83.4861,83.4491,83.4676,27138.0
2017-09-29 12:20:00,90.13,90.17,90.13,90.17,27948.0,83.4583,83.4954,83.4583,83.4954,27948.0
2017-09-29 12:30:00,90.17,90.18,90.1,90.12,53472.0,83.4954,83.5046,83.4306,83.4491,53472.0
2017-09-29 12:40:00,90.11,90.12,90.07,90.08,45949.0,83.4398,83.4491,83.4028,83.412,45949.0
2017-09-29 12:50:00,90.07,90.1,90.06,90.09,36516.0,83.4028,83.4306,83.3935,83.4213,36516.0
2017-09-29 13:00:00,90.08,90.13,90.08,90.11,34026.0,83.412,83.4583,83.412,83.4398,34026.0
2017-09-29 13:10:00,90.11,90.11,90.04,90.04,23414.0,83.4398,83.4398,83.375,83.375,23414.0
2017-09-29 13:20:00,90.04,90.09,90.04,90.09,59181.0,83.375,83.4213,83.375,83.4213,59181.0
2017-09-29 13:30:00,90.08,90.12,90.08,90.11,23962.0,83.412,83.4491,83.412,83.4398,23962.0
2017-09-29 13:40:00,90.12,90.12,90.06,90.07,24428.0,83.4491,83.4491,83.3935,83.4028,24428.0
2017-09-29 13:50:00,90.07,90.1,90.06,90.09,47082.0,83.4028,83.4306,83.3935,83.4213,47082.0
2017-09-29 14:00:00,90.09,90.12,90.06,90.06,21124.0,83.4213,83.4491,83.3935,83.3935,21124.0
2017-09-29 14:10:00,90.06,90.09,90.04,90.07,33426.0,83.3935,83.4213,83.375,83.4028,33426.0
2017-09-29 14:20:00,90.06,90.11,90.06,90.1,39092.0,83.3935,83.4398,83.3935,83.4306,39092.0
2017-09-29 14:30:00,90.09,90.1,90.07,90.09,24082.0,83.4213,83.4306,83.4028,83.4213,24082.0
2017-09-29 14:40:00,90.08,90.09,90.02,90.07,57570.0,83.412,83.4213,83.3565,83.4028,57570.0
2017-09-29 14:50:00,90.06,90.1,90.05,90.08,46228.0,83.3935,83.4306,83.3843,83.412,46228.0
2017-09-29 15:00:00,90.07,90.1,90.06,90.08,61951.0,83.4028,83.4306,83.3935,83.412,61951.0
2017-09-29 15:10:00,90.07,90.1,90.04,90.07,60608.0,83.4028,83.4306,83.375,83.4028,60608.0
2017-09-29 15:20:00,90.07,90.1,90.05,90.05,51639.0,83.4028,83.4306,83.3843,83.3843,51639.0
2017-09-29 15:30:00,90.05,90.05,90.01,90.02,89271.0,83.3843,83.3843,83.3472,83.3565,89271.0
2017-09-29 15:40:00,90.03,90.05,90.01,90.02,174678.0,83.3657,83.3843,83.3472,83.3565,174678.0
2017-09-29 15:50:00,90.02,90.1,90.01,90.05,889202.0,83.3565,83.4306,83.3472,83.3843,889202.0
2017-10-02 09:30:00,90.19,90.35,90.14,90.28,121520.0,83.5139,83.662,83.4676,83.5972,121520.0
2017-10-02 09:40:00,90.29,90.3,90.2,90.22,118266.0,83.6065,83.6157,83.5231,83.5417,118266.0
2017-10-02 09:50:00,90.22,90.31,90.19,90.31,43869.0,83.5417,83.625,83.5139,83.625,43869.0
2017-10-02 10:00:00,90.31,90.38,90.31,90.34,89402.0,83.625,83.6898,83.625,83.6528,89402.0
2017-10-02 10:10:00,90.34,90.45,90.32,90.4,59713.0,83.6528,83.7546,83.6343,83.7083,59713.0
2017-10-02 10:20:00,90.41,90.42,90.31,90.31,34109.0,83.7176,83.7269,83.625,83.625,34109.0
2017-10-02 10:30:00,90.31,90.33,90.27,90.3,42548.0,83.625,83.6435,83.588,83.6157,42548.0
2017-10-02 10:40:00,90.31,90.36,90.28,90.36,177320.0,83.625,83.6713,83.5972,83.6713,177320.0
2017-10-02 10:50:00,90.35,90.36,90.3,90.31,122360.0,83.662,83.6713,83.6157,83.625,122360.0
2017-10-02 11:00:00,90.32,90.34,90.26,90.27,88305.0,83.6343,83.6528,83.5787,83.588,88305.0
2017-10-02 11:10:00,90.27,90.31,90.26,90.26,48422.0,83.588,83.625,83.5787,83.5787,48422.0
2017-10-02 11:20:00,90.26,90.31,90.23,90.31,81395.0,83.5787,83.625,83.5509,83.625,81395.0
2017-10-02 11:30:00,90.3,90.3,90.24,90.28,37059.0,83.6157,83.6157,83.5602,83.5972,37059.0
2017-10-02 11:40:00,90.28,90.29,90.2,90.2,41167.0,83.5972,83.6065,83.5231,83.5231,41167.0
2017-10-02 11:50:00,90.21,90.22,90.09,90.11,30441.0,83.5324,83.5417,83.4213,83.4398,30441.0
2017-10-02 12:00:00,90.11,90.14,90.06,90.14,26709.0,83.4398,83.4676,83.3935,83.4676,26709.0
2017-10-02 12:10:00,90.13,90.17,90.11,90.17,23554.0,83.4583,83.4954,83.4398,83.4954,23554.0
2017-10-02 12:20:00,90.18,90.21,90.17,90.2,18968.0,83.5046,83.5324,83.4954,83.5231,18968.0
2017-10-02 12:30:00,90.21,90.23,90.17,90.18,49452.0,83.5324,83.5509,83.4954,83.5046,49452.0
2017-10-02 12:40:00,90.18,90.24,90.17,90.23,30398.0,83.5046,83.5602,83.4954,83.5509,30398.0
2017-10-02 12:50:00,90.23,90.24,90.2,90.23,24883.0,83.5509,83.5602,83.5231,83.5509,24883.0
2017-10-02 13:00:00,90.22,90.24,90.18,90.19,69986.0,83.5417,83.5602,83.5046,83.5139,69986.0
2017-10-02 13:10:00,90.2,90.24,90.18,90.22,50411.0,83.5231,83.5602,83.5046,83.5417,50411.0
2017-10-02 13:20:00,90.24,90.26,90.18,90.23,19596.0,83.5602,83.5787,83.5046,83.5509,19596.0
2017-10-02 13:30:00,90.24,90.25,90.17,90.17,32994.0,83.5602,83.5694,83.4954,83.4954,32994.0
2017-10-02 13:40:00,90.16,90.25,90.16,90.25,30049.0,83.4861,83.5694,83.4861,83.5694,30049.0
2017-10-02 13:50:00,90.24,90.29,90.23,90.29,17636.0,83.5602,83.6065,83.5509,83.6065,17636.0
2017-10-02 14:00:00,90.29,90.29,90.25,90.29,45136.0,83.6065,83.6065,83.5694,83.6065,45136.0
2017-10-02 14:10:00,90.28,90.29,90.19,90.22,33326.0,83.5972,83.6065,83.5139,83.5417,33326.0
2017-10-02 14:20:00,90.22,90.27,90.2,90.27,29657.0,83.5417,83.588,83.5231,83.588,29657.0
2017-10-02 14:30:00,90.27,90.3,90.24,90.25,42403.0,83.588,83.6157,83.5602,83.5694,42403.0
2017-10-02 14:40:00,90.25,90.28,90.22,90.23,39313.0,83.5694,83.5972,83.5417,83.5509,39313.0
2017-10-02 14:50:00,90.23,90.24,90.2,90.22,31334.0,83.5509,83.5602,83.5231,83.5417,31334.0
2017-10-02 15:00:00,90.21,90.25,90.18,90.24,61681.0,83.5324,83.5694,83.5046,83.5602,61681.0
2017-10-02 15:10:00,90.25,90.26,90.17,90.23,57773.0,83.5694,83.5787,83.4954,83.5509,57773.0
2017-10-02 15:20:00,90.23,90.28,90.22,90.24,89413.0,83.5509,83.5972,83.5417,83.5602,89413.0
2017-10-02 15:30:00,90.24,90.28,90.22,90.28,168577.0,83.5602,83.5972,83.5417,83.5972,168577.0
2017-10-02 15:40:00,90.28,90.28,90.21,90.24,96364.0,83.5972,83.5972,83.5324,83.5602,96364.0
2017-10-02 15:50:00,90.25,90.27,90.22,90.25,226506.0,83.5694,83.588,83.5417,83.5694,226506.0
2017-10-03 09:30:00,90.4,90.6,90.4,90.57,223936.0,83.7083,83.8935,83.7083,83.8658,223936.0
2017-10-03 09:40:00,90.57,90.58,90.39,90.45,132265.0,83.8658,83.875,83.6991,83.7546,132265.0
2017-10-03 09:50:00,90.44,90.5,90.42,90.48,63313.0,83.7454,83.8009,83.7269,83.7824,63313.0
2017-10-03 10:00:00,90.49,90.49,90.43,90.45,40562.0,83.7917,83.7917,83.7361,83.7546,40562.0
2017-10-03 10:10:00,90.46,90.46,90.33,90.38,51235.0,83.7639,83.7639,83.6435,83.6898,51235.0
2017-10-03 10:20:00,90.37,90.44,90.35,90.41,35891.0,83.6806,83.7454,83.662,83.7176,35891.0
2017-10-03 10:30:00,90.4,90.46,90.37,90.46,109605.0,83.7083,83.7639,83.6806,83.7639,109605.0
2017-10-03 10:40:00,90.46,90.5,90.44,90.46,45610.0,83.7639,83.8009,83.7454,83.7639,45610.0
2017-10-03 10:50:00,90.46,90.51,90.45,90.5,57635.0,83.7639,83.8102,83.7546,83.8009,57635.0
2017-10-03 11:00:00,90.49,90.51,90.45,90.45,59099.0,83.7917,83.8102,83.7546,83.7546,59099.0
2017-10-03 11:10:00,90.45,90.49,90.41,90.46,122820.0,83.7546,83.7917,83.7176,83.7639,122820.0
2017-10-03 11:20:00,90.46,90.48,90.44,90.46,51203.0,83.7639,83.7824,83.7454,83.7639,51203.0
2017-10-03 11:30:00,90.45,90.5,90.44,90.48,42183.0,83.7546,83.8009,83.7454,83.7824,42183.0
2017-10-03 11:40:00,90.48,90.5,90.44,90.44,36192.0,83.7824,83.8009,83.7454,83.7454,36192.0
2017-10-03 11:50:00,90.43,90.49,90.42,90.48,21770.0,83.7361,83.7917,83.7269,83.7824,21770.0
2017-10-03 12:00:00,90.47,90.54,90.47,90.54,29884.0,83.7732,83.838,83.7732,83.838,29884.0
2017-10-03 12:10:00,90.54,90.58,90.53,90.56,22359.0,83.838,83.875,83.8287,83.8565,22359.0
2017-10-03 12:20:00,90.56,90.58,90.53,90.57,32286.0,83.8565,83.875,83.8287,83.8658,32286.0
2017-10-03 12:30:00,90.57,90.61,90.56,90.58,34961.0,83.8658,83.9028,83.8565,83.875,34961.0
2017-10-03 12:40:00,90.58,90.59,90.56,90.58,41722.0,83.875,83.8843,83.8565,83.875,41722.0
2017-10-03 12:50:00,90.58,90.59,90.55,90.58,19496.0,83.875,83.8843,83.8472,83.875,19496.0
2017-10-03 13:00:00,90.59,90.62,90.56,90.56,35124.0,83.8843,83.9121,83.8565,83.8565,35124.0
2017-10-03 13:10:00,90.56,90.59,90.54,90.54,60675.0,83.8565,83.8843,83.838,83.838,60675.0
2017-10-03 13:20:00,90.54,90.56,90.54,90.55,25949.0,83.838,83.8565,83.838,83.8472,25949.0
2017-10-03 13:30:00,90.56,90.57,90.54,90.54,34315.0,83.8565,83.8658,83.838,83.838,34315.0
2017-10-03 13:40:00,90.55,90.58,90.54,90.56,36612.0,83.8472,83.875,83.838,83.8565,36612.0
2017-10-03 13:50:00,90.57,90.59,90.55,90.55,23724.0,83.8658,83.8843,83.8472,83.8472,23724.0
2017-10-03 14:00:00,90.55,90.56,90.53,90.55,35166.0,83.8472,83.8565,83.8287,83.8472,35166.0
2017-10-03 14:10:00,90.55,90.55,90.51,90.53,50203.0,83.8472,83.8472,83.8102,83.8287,50203.0
2017-10-03 14:20:00,90.53,90.56,90.51,90.55,37616.0,83.8287,83.8565,83.8102,83.8472,37616.0
2017-10-03 14:30:00,90.55,90.56,90.53,90.54,22227.0,83.8472,83.8565,83.8287,83.838,22227.0
2017-10-03 14:40:00,90.53,90.58,90.52,90.56,71941.0,83.8287,83.875,83.8195,83.8565,71941.0
2017-10-03 14:50:00,90.55,90.58,90.55,90.58,77381.0,83.8472,83.875,83.8472,83.875,77381.0
2017-10-03 15:00:00,90.57,90.58,90.54,90.56,72362.0,83.8658,83.875,83.838,83.8565,72362.0
2017-10-03 15:10:00,90.56,90.57,90.53,90.54,102326.0,83.8565,83.8658,83.8287,83.838,102326.0
2017-10-03 15:20:00,90.55,90.58,90.54,90.58,96436.0,83.8472,83.875,83.838,83.875,96436.0
2017-10-03 15:30:00,90.58,90.65,90.58,90.65,107543.0,83.875,83.9398,83.875,83.9398,107543.0
2017-10-03 15:40:00,90.65,90.65,90.55,90.56,469075.0,83.9398,83.9398,83.8472,83.8565,469075.0
2017-10-03 15:50:00,90.56,90.62,90.54,90.62,462097.0,83.8565,83.9121,83.838,83.9121,462097.0
2017-10-04 09:30:00,90.7,90.95,90.6,90.86,251385.0,83.9861,84.2176,83.8935,84.1343,251385.0
2017-10-04 09:40:00,90.85,90.85,90.66,90.68,90637.0,84.125,84.125,83.9491,83.9676,90637.0
2017-10-04 09:50:00,90.68,90.83,90.66,90.83,466762.0,83.9676,84.1065,83.9491,84.1065,466762.0
2017-10-04 10:00:00,90.82,90.87,90.78,90.86,50186.0,84.0973,84.1436,84.0602,84.1343,50186.0
2017-10-04 10:10:00,90.86,90.88,90.8,90.83,201204.0,84.1343,84.1528,84.0787,84.1065,201204.0
2017-10-04 10:20:00,90.84,90.92,90.8,90.9,293747.0,84.1158,84.1899,84.0787,84.1713,293747.0
2017-10-04 10:30:00,90.91,90.95,90.88,90.89,200213.0,84.1806,84.2176,84.1528,84.1621,200213.0
2017-10-04 10:40:00,90.88,90.94,90.86,90.92,345916.0,84.1528,84.2084,84.1343,84.1899,345916.0
2017-10-04 10:50:00,90.91,90.92,90.83,90.92,234658.0,84.1806,84.1899,84.1065,84.1899,234658.0
2017-10-04 11:00:00,90.92,90.96,90.9,90.92,190601.0,84.1899,84.2269,84.1713,84.1899,190601.0
2017-10-04 11:10:00,90.92,90.95,90.91,90.95,93048.0,84.1899,84.2176,84.1806,84.2176,93048.0
2017-10-04 11:20:00,90.94,90.99,90.94,90.98,112185.0,84.2084,84.2547,84.2084,84.2454,112185.0
2017-10-04 11:30:00,90.98,91.04,90.95,91.04,228568.0,84.2454,84.301,84.2176,84.301,228568.0
2017-10-04 11:40:00,91.04,91.07,91.02,91.07,22377.0,84.301,84.3287,84.2824,84.3287,22377.0
2017-10-04 11:50:00,91.07,91.14,91.06,91.1,51967.0,84.3287,84.3936,84.3195,84.3565,51967.0
2017-10-04 12:00:00,91.11,91.13,91.08,91.09,44956.0,84.3658,84.3843,84.338,84.3473,44956.0
2017-10-04 12:10:00,91.09,91.16,91.08,91.13,31387.0,84.3473,84.4121,84.338,84.3843,31387.0
2017-10-04 12:20:00,91.13,91.15,91.13,91.13,20913.0,84.3843,84.4028,84.3843,84.3843,20913.0
2017-10-04 12:30:00,91.13,91.13,91.08,91.1,273240.0,84.3843,84.3843,84.338,84.3565,273240.0
2017-10-04 12:40:00,91.09,91.12,91.05,91.06,118283.0,84.3473,84.375,84.3102,84.3195,118283.0
2017-10-04 12:50:00,91.05,91.09,91.05,91.07,23060.0,84.3102,84.3473,84.3102,84.3287,23060.0
2017-10-04 13:00:00,91.08,91.09,91.06,91.07,19257.0,84.338,84.3473,84.3195,84.3287,19257.0
2017-10-04 13:10:00,91.07,91.08,91.01,91.02,44048.0,84.3287,84.338,84.2732,84.2824,44048.0
2017-10-04 13:20:00,91.02,91.06,91.0,91.05,44092.0,84.2824,84.3195,84.2639,84.3102,44092.0
2017-10-04 13:30:00,91.04,91.06,90.94,90.94,63594.0,84.301,84.3195,84.2084,84.2084,63594.0
2017-10-04 13:40:00,90.94,90.97,90.94,90.96,25052.0,84.2084,84.2362,84.2084,84.2269,25052.0
2017-10-04 13:50:00,90.96,91.01,90.96,91.01,91120.0,84.2269,84.2732,84.2269,84.2732,91120.0
2017-10-04 14:00:00,91.0,91.05,91.0,91.05,28675.0,84.2639,84.3102,84.2639,84.3102,28675.0
2017-10-04 14:10:00,91.05,91.05,91.02,91.04,20306.0,84.3102,84.3102,84.2824,84.301,20306.0
2017-10-04 14:20:00,91.04,91.05,91.01,91.05,14901.0,84.301,84.3102,84.2732,84.3102,14901.0
2017-10-04 14:30:00,91.05,91.07,91.04,91.05,39704.0,84.3102,84.3287,84.301,84.3102,39704.0
2017-10-04 14:40:00,91.04,91.07,91.01,91.06,24212.0,84.301,84.3287,84.2732,84.3195,24212.0
2017-10-04 14:50:00,91.06,91.09,91.05,91.06,24593.0,84.3195,84.3473,84.3102,84.3195,24593.0
2017-10-04 15:00:00,91.06,91.08,91.05,91.06,29909.0,84.3195,84.338,84.3102,84.3195,29909.0
2017-10-04 15:10:00,91.06,91.1,91.04,91.1,34261.0,84.3195,84.3565,84.301,84.3565,34261.0
2017-10-04 15:20:00,91.1,91.11,91.06,91.08,62355.0,84.3565,84.3658,84.3195,84.338,62355.0
2017-10-04 15:30:00,91.08,91.1,91.04,91.07,65491.0,84.338,84.3565,84.301,84.3287,65491.0
2017-10-04 15:40:00,91.06,91.08,91.04,91.04,96571.0,84.3195,84.338,84.301,84.301,96571.0
2017-10-04 15:50:00,91.05,91.1,91.02,91.08,415604.0,84.3102,84.3565,84.2824,84.338,415604.0
2017-10-05 09:30:00,91.24,91.33,91.12,91.25,193071.0,84.4862,84.5695,84.375,84.4954,193071.0
2017-10-05 09:40:00,91.25,91.29,91.18,91.26,568100.0,84.4954,84.5325,84.4306,84.5047,568100.0
2017-10-05 09:50:00,91.26,91.38,91.25,91.34,91138.0,84.5047,84.6158,84.4954,84.5788,91138.0
2017-10-05 10:00:00,91.35,91.39,91.32,91.35,46193.0,84.588,84.6251,84.5602,84.588,46193.0
2017-10-05 10:10:00,91.35,91.45,91.35,91.43,76027.0,84.588,84.6806,84.588,84.6621,76027.0
2017-10-05 10:20:00,91.43,91.44,91.37,91.38,54741.0,84.6621,84.6714,84.6065,84.6158,54741.0
2017-10-05 10:30:00,91.38,91.43,91.32,91.41,495985.0,84.6158,84.6621,84.5602,84.6436,495985.0
2017-10-05 10:40:00,91.41,91.45,91.38,91.41,54266.0,84.6436,84.6806,84.6158,84.6436,54266.0
2017-10-05 10:50:00,91.4,91.45,91.36,91.37,39962.0,84.6343,84.6806,84.5973,84.6065,39962.0
2017-10-05 11:00:00,91.37,91.4,91.33,91.33,155767.0,84.6065,84.6343,84.5695,84.5695,155767.0
2017-10-05 11:10:00,91.33,91.36,91.32,91.34,34511.0,84.5695,84.5973,84.5602,84.5788,34511.0
2017-10-05 11:20:00,91.34,91.38,91.33,91.36,58894.0,84.5788,84.6158,84.5695,84.5973,58894.0
2017-10-05 11:30:00,91.36,91.39,91.34,91.38,36453.0,84.5973,84.6251,84.5788,84.6158,36453.0
2017-10-05 11:40:00,91.39,91.42,91.37,91.41,33435.0,84.6251,84.6528,84.6065,84.6436,33435.0
2017-10-05 11:50:00,91.41,91.5,91.4,91.49,60611.0,84.6436,84.7269,84.6343,84.7177,60611.0
2017-10-05 12:00:00,91.49,91.56,91.49,91.51,21754.0,84.7177,84.7825,84.7177,84.7362,21754.0
2017-10-05 12:10:00,91.52,91.56,91.51,91.55,33605.0,84.7454,84.7825,84.7362,84.7732,33605.0
2017-10-05 12:20:00,91.55,91.6,91.54,91.55,45282.0,84.7732,84.8195,84.764,84.7732,45282.0
2017-10-05 12:30:00,91.56,91.6,91.55,91.59,63076.0,84.7825,84.8195,84.7732,84.8103,63076.0
2017-10-05 12:40:00,91.59,91.6,91.53,91.55,29375.0,84.8103,84.8195,84.7547,84.7732,29375.0
2017-10-05 12:50:00,91.55,91.56,91.52,91.54,18403.0,84.7732,84.7825,84.7454,84.764,18403.0
2017-10-05 13:00:00,91.54,91.6,91.51,91.59,53440.0,84.764,84.8195,84.7362,84.8103,53440.0
2017-10-05 13:10:00,91.58,91.6,91.53,91.55,45683.0,84.801,84.8195,84.7547,84.7732,45683.0
2017-10-05 13:20:00,91.56,91.59,91.54,91.58,43627.0,84.7825,84.8103,84.764,84.801,43627.0
2017-10-05 13:30:00,91.58,91.59,91.52,91.56,34951.0,84.801,84.8103,84.7454,84.7825,34951.0
2017-10-05 13:40:00,91.56,91.56,91.5,91.52,53599.0,84.7825,84.7825,84.7269,84.7454,53599.0
2017-10-05 13:50:00,91.53,91.56,91.53,91.55,29819.0,84.7547,84.7825,84.7547,84.7732,29819.0
2017-10-05 14:00:00,91.55,91.55,91.5,91.52,37551.0,84.7732,84.7732,84.7269,84.7454,37551.0
2017-10-05 14:10:00,91.53,91.54,91.51,91.53,34997.0,84.7547,84.764,84.7362,84.7547,34997.0
2017-10-05 14:20:00,91.52,91.55,91.51,91.52,74709.0,84.7454,84.7732,84.7362,84.7454,74709.0
2017-10-05 14:30:00,91.52,91.56,91.51,91.56,20121.0,84.7454,84.7825,84.7362,84.7825,20121.0
2017-10-05 14:40:00,91.55,91.58,91.54,91.55,37709.0,84.7732,84.801,84.764,84.7732,37709.0
2017-10-05 14:50:00,91.56,91.59,91.52,91.58,50038.0,84.7825,84.8103,84.7454,84.801,50038.0
2017-10-05 15:00:00,91.58,91.64,91.58,91.61,155936.0,84.801,84.8566,84.801,84.8288,155936.0
2017-10-05 15:10:00,91.61,91.62,91.56,91.57,100276.0,84.8288,84.838,84.7825,84.7917,100276.0
2017-10-05 15:20:00,91.58,91.61,91.55,91.56,133936.0,84.801,84.8288,84.7732,84.7825,133936.0
2017-10-05 15:30:00,91.55,91.59,91.54,91.58,159524.0,84.7732,84.8103,84.764,84.801,159524.0
2017-10-05 15:40:00,91.58,91.59,91.55,91.56,203192.0,84.801,84.8103,84.7732,84.7825,203192.0
2017-10-05 15:50:00,91.56,91.61,91.52,91.6,567668.0,84.7825,84.8288,84.7454,84.8195,567668.0
2017-10-06 09:30:00,91.46,91.65,91.46,91.65,153208.0,84.6899,84.8658,84.6899,84.8658,153208.0
2017-10-06 09:40:00,91.65,91.72,91.62,91.62,136373.0,84.8658,84.9306,84.838,84.838,136373.0
2017-10-06 09:50:00,91.63,91.68,91.55,91.66,116367.0,84.8473,84.8936,84.7732,84.8751,116367.0
2017-10-06 10:00:00,91.65,91.71,91.61,91.61,49501.0,84.8658,84.9214,84.8288,84.8288,49501.0
2017-10-06 10:10:00,91.61,91.66,91.59,91.65,49197.0,84.8288,84.8751,84.8103,84.8658,49197.0
2017-10-06 10:20:00,91.65,91.78,91.65,91.78,84600.0,84.8658,84.9862,84.8658,84.9862,84600.0
2017-10-06 10:30:00,91.77,91.77,91.6,91.62,55259.0,84.9769,84.9769,84.8195,84.838,55259.0
2017-10-06 10:40:00,91.63,91.74,91.62,91.7,28824.0,84.8473,84.9492,84.838,84.9121,28824.0
2017-10-06 10:50:00,91.69,91.73,91.62,91.66,115249.0,84.9029,84.9399,84.838,84.8751,115249.0
2017-10-06 11:00:00,91.66,91.7,91.65,91.67,38037.0,84.8751,84.9121,84.8658,84.8843,38037.0
2017-10-06 11:10:00,91.68,91.72,91.64,91.72,58959.0,84.8936,84.9306,84.8566,84.9306,58959.0
2017-10-06 11:20:00,91.71,91.74,91.7,91.74,39563.0,84.9214,84.9492,84.9121,84.9492,39563.0
2017-10-06 11:30:00,91.73,91.73,91.69,91.7,29105.0,84.9399,84.9399,84.9029,84.9121,29105.0
2017-10-06 11:40:00,91.7,91.73,91.68,91.72,47339.0,84.9121,84.9399,84.8936,84.9306,47339.0
2017-10-06 11:50:00,91.73,91.77,91.73,91.75,27504.0,84.9399,84.9769,84.9399,84.9584,27504.0
2017-10-06 12:00:00,91.74,91.79,91.7,91.77,36706.0,84.9492,84.9955,84.9121,84.9769,36706.0
2017-10-06 12:10:00,91.77,91.78,91.73,91.75,64441.0,84.9769,84.9862,84.9399,84.9584,64441.0
2017-10-06 12:20:00,91.75,91.78,91.73,91.76,32406.0,84.9584,84.9862,84.9399,84.9677,32406.0
2017-10-06 12:30:00,91.77,91.84,91.77,91.84,34552.0,84.9769,85.0418,84.9769,85.0418,34552.0
2017-10-06 12:40:00,91.84,91.85,91.82,91.82,57276.0,85.0418,85.051,85.0232,85.0232,57276.0
2017-10-06 12:50:00,91.82,91.82,91.8,91.81,16135.0,85.0232,85.0232,85.0047,85.014,16135.0
2017-10-06 13:00:00,91.81,91.82,91.76,91.78,40413.0,85.014,85.0232,84.9677,84.9862,40413.0
2017-10-06 13:10:00,91.78,91.83,91.76,91.82,25376.0,84.9862,85.0325,84.9677,85.0232,25376.0
2017-10-06 13:20:00,91.83,91.83,91.77,91.77,19055.0,85.0325,85.0325,84.9769,84.9769,19055.0
2017-10-06 13:30:00,91.76,91.78,91.72,91.73,26566.0,84.9677,84.9862,84.9306,84.9399,26566.0
2017-10-06 13:40:00,91.73,91.76,91.72,91.73,36790.0,84.9399,84.9677,84.9306,84.9399,36790.0
2017-10-06 13:50:00,91.73,91.77,91.72,91.73,33010.0,84.9399,84.9769,84.9306,84.9399,33010.0
2017-10-06 14:00:00,91.72,91.77,91.72,91.76,15390.0,84.9306,84.9769,84.9306,84.9677,15390.0
2017-10-06 14:10:00,91.77,91.78,91.72,91.73,58242.0,84.9769,84.9862,84.9306,84.9399,58242.0
2017-10-06 14:20:00,91.74,91.74,91.7,91.72,43862.0,84.9492,84.9492,84.9121,84.9306,43862.0
2017-10-06 14:30:00,91.73,91.75,91.7,91.74,41308.0,84.9399,84.9584,84.9121,84.9492,41308.0
2017-10-06 14:40:00,91.75,91.77,91.74,91.75,56063.0,84.9584,84.9769,84.9492,84.9584,56063.0
2017-10-06 14:50:00,91.75,91.78,91.73,91.77,36719.0,84.9584,84.9862,84.9399,84.9769,36719.0
2017-10-06 15:00:00,91.77,91.77,91.68,91.7,42862.0,84.9769,84.9769,84.8936,84.9121,42862.0
2017-10-06 15:10:00,91.69,91.71,91.66,91.7,48040.0,84.9029,84.9214,84.8751,84.9121,48040.0
2017-10-06 15:20:00,91.69,91.71,91.65,91.69,76726.0,84.9029,84.9214,84.8658,84.9029,76726.0
2017-10-06 15:30:00,91.69,91.7,91.66,91.69,283245.0,84.9029,84.9121,84.8751,84.9029,283245.0
2017-10-06 15:40:00,91.69,91.73,91.67,91.69,202714.0,84.9029,84.9399,84.8843,84.9029,202714.0
2017-10-06 15:50:00,91.69,91.74,91.68,91.72,453305.0,84.9029,84.9492,84.8936,84.9306,453305.0
2017-10-09 09:30:00,91.88,91.89,91.78,91.87,129059.0,85.0788,85.088,84.9862,85.0695,129059.0
2017-10-09 09:40:00,91.87,91.87,91.77,91.77,78129.0,85.0695,85.0695,84.9769,84.9769,78129.0
2017-10-09 09:50:00,91.76,91.81,91.73,91.8,45882.0,84.9677,85.014,84.9399,85.0047,45882.0
2017-10-09 10:00:00,91.8,91.83,91.78,91.83,32666.0,85.0047,85.0325,84.9862,85.0325,32666.0
2017-10-09 10:10:00,91.83,91.85,91.76,91.85,159692.0,85.0325,85.051,84.9677,85.051,159692.0
2017-10-09 10:20:00,91.85,91.87,91.78,91.8,43726.0,85.051,85.0695,84.9862,85.0047,43726.0
2017-10-09 10:30:00,91.8,91.8,91.71,91.72,113727.0,85.0047,85.0047,84.9214,84.9306,113727.0
2017-10-09 10:40:00,91.72,91.72,91.58,91.61,53775.0,84.9306,84.9306,84.801,84.8288,53775.0
2017-10-09 10:50:00,91.62,91.68,91.61,91.66,64234.0,84.838,84.8936,84.8288,84.8751,64234.0
2017-10-09 11:00:00,91.66,91.71,91.66,91.67,18781.0,84.8751,84.9214,84.8751,84.8843,18781.0
2017-10-09 11:10:00,91.68,91.69,91.65,91.69,27074.0,84.8936,84.9029,84.8658,84.9029,27074.0
2017-10-09 11:20:00,91.68,91.71,91.68,91.7,23550.0,84.8936,84.9214,84.8936,84.9121,23550.0
2017-10-09 11:30:00,91.71,91.73,91.65,91.67,31863.0,84.9214,84.9399,84.8658,84.8843,31863.0
2017-10-09 11:40:00,91.67,91.68,91.64,91.66,135415.0,84.8843,84.8936,84.8566,84.8751,135415.0
2017-10-09 11:50:00,91.66,91.69,91.65,91.69,22024.0,84.8751,84.9029,84.8658,84.9029,22024.0
2017-10-09 12:00:00,91.69,91.71,91.66,91.67,24799.0,84.9029,84.9214,84.8751,84.8843,24799.0
2017-10-09 12:10:00,91.66,91.66,91.62,91.62,233620.0,84.8751,84.8751,84.838,84.838,233620.0
2017-10-09 12:20:00,91.63,91.65,91.6,91.62,48085.0,84.8473,84.8658,84.8195,84.838,48085.0
2017-10-09 12:30:00,91.62,91.63,91.57,91.58,57257.0,84.838,84.8473,84.7917,84.801,57257.0
2017-10-09 12:40:00,91.58,91.59,91.54,91.54,74175.0,84.801,84.8103,84.764,84.764,74175.0
2017-10-09 12:50:00,91.54,91.56,91.53,91.54,50253.0,84.764,84.7825,84.7547,84.764,50253.0
2017-10-09 13:00:00,91.53,91.57,91.53,91.56,125208.0,84.7547,84.7917,84.7547,84.7825,125208.0
2017-10-09 13:10:00,91.55,91.59,91.55,91.57,50712.0,84.7732,84.8103,84.7732,84.7917,50712.0
2017-10-09 13:20:00,91.56,91.6,91.56,91.59,41872.0,84.7825,84.8195,84.7825,84.8103,41872.0
2017-10-09 13:30:00,91.59,91.6,91.56,91.6,19752.0,84.8103,84.8195,84.7825,84.8195,19752.0
2017-10-09 13:40:00,91.61,91.62,91.58,91.61,27208.0,84.8288,84.838,84.801,84.8288,27208.0
2017-10-09 13:50:00,91.61,91.65,91.61,91.64,21004.0,84.8288,84.8658,84.8288,84.8566,21004.0
2017-10-09 14:00:00,91.65,91.65,91.6,91.61,31176.0,84.8658,84.8658,84.8195,84.8288,31176.0
2017-10-09 14:10:00,91.61,91.63,91.57,91.57,35628.0,84.8288,84.8473,84.7917,84.7917,35628.0
2017-10-09 14:20:00,91.58,91.59,91.54,91.54,21364.0,84.801,84.8103,84.764,84.764,21364.0
2017-10-09 14:30:00,91.55,91.55,91.47,91.51,57140.0,84.7732,84.7732,84.6991,84.7362,57140.0
2017-10-09 14:40:00,91.51,91.52,91.49,91.49,32423.0,84.7362,84.7454,84.7177,84.7177,32423.0
2017-10-09 14:50:00,91.5,91.5,91.45,91.45,53021.0,84.7269,84.7269,84.6806,84.6806,53021.0
2017-10-09 15:00:00,91.45,91.47,91.4,91.42,62372.0,84.6806,84.6991,84.6343,84.6528,62372.0
2017-10-09 15:10:00,91.42,91.42,91.34,91.38,62949.0,84.6528,84.6528,84.5788,84.6158,62949.0
2017-10-09 15:20:00,91.38,91.46,91.37,91.44,89896.0,84.6158,84.6899,84.6065,84.6714,89896.0
2017-10-09 15:30:00,91.44,91.44,91.38,91.41,171774.0,84.6714,84.6714,84.6158,84.6436,171774.0
2017-10-09 15:40:00,91.41,91.42,91.35,91.38,211825.0,84.6436,84.6528,84.588,84.6158,211825.0
2017-10-09 15:50:00,91.38,91.46,91.38,91.42,893525.0,84.6158,84.6899,84.6158,84.6528,893525.0
2017-10-10 09:30:00,91.49,91.73,91.49,91.72,121144.0,84.7177,84.9399,84.7177,84.9306,121144.0
2017-10-10 09:40:00,91.72,91.77,91.65,91.65,119217.0,84.9306,84.9769,84.8658,84.8658,119217.0
2017-10-10 09:50:00,91.64,91.64,91.54,91.58,82937.0,84.8566,84.8566,84.764,84.801,82937.0
2017-10-10 10:00:00,91.58,91.58,91.38,91.42,57798.0,84.801,84.801,84.6158,84.6528,57798.0
2017-10-10 10:10:00,91.41,91.47,91.37,91.38,62071.0,84.6436,84.6991,84.6065,84.6158,62071.0
2017-10-10 10:20:00,91.36,91.42,91.29,91.41,61137.0,84.5973,84.6528,84.5325,84.6436,61137.0
2017-10-10 10:30:00,91.41,91.45,91.38,91.39,87744.0,84.6436,84.6806,84.6158,84.6251,87744.0
2017-10-10 10:40:00,91.39,91.52,91.38,91.5,63233.0,84.6251,84.7454,84.6158,84.7269,63233.0
2017-10-10 10:50:00,91.49,91.5,91.4,91.42,88846.0,84.7177,84.7269,84.6343,84.6528,88846.0
2017-10-10 11:00:00,91.41,91.42,91.29,91.41,48219.0,84.6436,84.6528,84.5325,84.6436,48219.0
2017-10-10 11:10:00,91.41,91.41,91.33,91.39,159945.0,84.6436,84.6436,84.5695,84.6251,159945.0
2017-10-10 11:20:00,91.39,91.4,91.33,91.39,64640.0,84.6251,84.6343,84.5695,84.6251,64640.0
2017-10-10 11:30:00,91.39,91.41,91.32,91.33,55136.0,84.6251,84.6436,84.5602,84.5695,55136.0
2017-10-10 11:40:00,91.33,91.34,91.28,91.28,33727.0,84.5695,84.5788,84.5232,84.5232,33727.0
2017-10-10 11:50:00,91.28,91.29,91.19,91.22,39573.0,84.5232,84.5325,84.4399,84.4676,39573.0
2017-10-10 12:00:00,91.22,91.23,91.12,91.15,42082.0,84.4676,84.4769,84.375,84.4028,42082.0
2017-10-10 12:10:00,91.15,91.19,91.13,91.16,62434.0,84.4028,84.4399,84.3843,84.4121,62434.0
2017-10-10 12:20:00,91.16,91.24,91.14,91.21,44027.0,84.4121,84.4862,84.3936,84.4584,44027.0
2017-10-10 12:30:00,91.21,91.31,91.21,91.28,33153.0,84.4584,84.551,84.4584,84.5232,33153.0
2017-10-10 12:40:00,91.29,91.34,91.25,91.26,103403.0,84.5325,84.5788,84.4954,84.5047,103403.0
2017-10-10 12:50:00,91.27,91.3,91.23,91.27,21774.0,84.5139,84.5417,84.4769,84.5139,21774.0
2017-10-10 13:00:00,91.25,91.31,91.25,91.31,22291.0,84.4954,84.551,84.4954,84.551,22291.0
2017-10-10 13:10:00,91.31,91.36,91.28,91.28,35277.0,84.551,84.5973,84.5232,84.5232,35277.0
2017-10-10 13:20:00,91.27,91.29,91.22,91.23,16550.0,84.5139,84.5325,84.4676,84.4769,16550.0
2017-10-10 13:30:00,91.23,91.28,91.19,91.25,29379.0,84.4769,84.5232,84.4399,84.4954,29379.0
2017-10-10 13:40:00,91.26,91.28,91.23,91.23,22201.0,84.5047,84.5232,84.4769,84.4769,22201.0
2017-10-10 13:50:00,91.24,91.24,91.21,91.22,21558.0,84.4862,84.4862,84.4584,84.4676,21558.0
2017-10-10 14:00:00,91.22,91.25,91.21,91.23,22455.0,84.4676,84.4954,84.4584,84.4769,22455.0
2017-10-10 14:10:00,91.23,91.23,91.19,91.2,14697.0,84.4769,84.4769,84.4399,84.4491,14697.0
2017-10-10 14:20:00,91.19,91.24,91.18,91.23,22976.0,84.4399,84.4862,84.4306,84.4769,22976.0
2017-10-10 14:30:00,91.23,91.25,91.2,91.23,30076.0,84.4769,84.4954,84.4491,84.4769,30076.0
2017-10-10 14:40:00,91.22,91.24,91.2,91.23,38801.0,84.4676,84.4862,84.4491,84.4769,38801.0
2017-10-10 14:50:00,91.23,91.25,91.22,91.23,65447.0,84.4769,84.4954,84.4676,84.4769,65447.0
2017-10-10 15:00:00,91.24,91.32,91.23,91.31,60758.0,84.4862,84.5602,84.4769,84.551,60758.0
2017-10-10 15:10:00,91.31,91.32,91.28,91.29,53675.0,84.551,84.5602,84.5232,84.5325,53675.0
2017-10-10 15:20:00,91.28,91.31,91.27,91.28,64283.0,84.5232,84.551,84.5139,84.5232,64283.0
2017-10-10 15:30:00,91.28,91.32,91.27,91.28,78524.0,84.5232,84.5602,84.5139,84.5232,78524.0
2017-10-10 15:40:00,91.28,91.3,91.24,91.29,99093.0,84.5232,84.5417,84.4862,84.5325,99093.0
2017-10-10 15:50:00,91.29,91.33,91.29,91.33,299457.0,84.5325,84.5695,84.5325,84.5695,299457.0
2017-10-11 09:30:00,91.39,91.49,91.28,91.35,123992.0,84.6251,84.7177,84.5232,84.588,123992.0
2017-10-11 09:40:00,91.36,91.38,91.29,91.3,72996.0,84.5973,84.6158,84.5325,84.5417,72996.0
2017-10-11 09:50:00,91.3,91.32,91.23,91.26,61468.0,84.5417,84.5602,84.4769,84.5047,61468.0
2017-10-11 10:00:00,91.26,91.31,91.24,91.28,27742.0,84.5047,84.551,84.4862,84.5232,27742.0
2017-10-11 10:10:00,91.29,91.31,91.24,91.25,74494.0,84.5325,84.551,84.4862,84.4954,74494.0
2017-10-11 10:20:00,91.25,91.31,91.25,91.28,25099.0,84.4954,84.551,84.4954,84.5232,25099.0
2017-10-11 10:30:00,91.29,91.29,91.25,91.26,22847.0,84.5325,84.5325,84.4954,84.5047,22847.0
2017-10-11 10:40:00,91.25,91.3,91.24,91.28,16965.0,84.4954,84.5417,84.4862,84.5232,16965.0
2017-10-11 10:50:00,91.28,91.29,91.23,91.23,24146.0,84.5232,84.5325,84.4769,84.4769,24146.0
2017-10-11 11:00:00,91.21,91.25,91.19,91.24,21993.0,84.4584,84.4954,84.4399,84.4862,21993.0
2017-10-11 11:10:00,91.25,91.26,91.21,91.23,21845.0,84.4954,84.5047,84.4584,84.4769,21845.0
2017-10-11 11:20:00,91.22,91.24,91.19,91.2,19056.0,84.4676,84.4862,84.4399,84.4491,19056.0
2017-10-11 11:30:00,91.2,91.28,91.2,91.27,22121.0,84.4491,84.5232,84.4491,84.5139,22121.0
2017-10-11 11:40:00,91.27,91.29,91.24,91.24,21712.0,84.5139,84.5325,84.4862,84.4862,21712.0
2017-10-11 11:50:00,91.24,91.28,91.23,91.25,22440.0,84.4862,84.5232,84.4769,84.4954,22440.0
2017-10-11 12:00:00,91.26,91.28,91.25,91.26,10195.0,84.5047,84.5232,84.4954,84.5047,10195.0
2017-10-11 12:10:00,91.26,91.27,91.24,91.27,14951.0,84.5047,84.5139,84.4862,84.5139,14951.0
2017-10-11 12:20:00,91.27,91.28,91.25,91.27,47247.0,84.5139,84.5232,84.4954,84.5139,47247.0
2017-10-11 12:30:00,91.27,91.29,91.25,91.28,33981.0,84.5139,84.5325,84.4954,84.5232,33981.0
2017-10-11 12:40:00,91.28,91.29,91.21,91.22,242962.0,84.5232,84.5325,84.4584,84.4676,242962.0
2017-10-11 12:50:00,91.22,91.22,91.16,91.19,20659.0,84.4676,84.4676,84.4121,84.4399,20659.0
2017-10-11 13:00:00,91.19,91.28,91.19,91.27,162639.0,84.4399,84.5232,84.4399,84.5139,162639.0
2017-10-11 13:10:00,91.28,91.28,91.25,91.26,45377.0,84.5232,84.5232,84.4954,84.5047,45377.0
2017-10-11 13:20:00,91.25,91.25,91.19,91.2,12957.0,84.4954,84.4954,84.4399,84.4491,12957.0
2017-10-11 13:30:00,91.19,91.21,91.18,91.19,56663.0,84.4399,84.4584,84.4306,84.4399,56663.0
2017-10-11 13:40:00,91.2,91.21,91.18,91.2,127603.0,84.4491,84.4584,84.4306,84.4491,127603.0
2017-10-11 13:50:00,91.21,91.22,91.18,91.19,37724.0,84.4584,84.4676,84.4306,84.4399,37724.0
2017-10-11 14:00:00,91.19,91.26,91.19,91.23,145028.0,84.4399,84.5047,84.4399,84.4769,145028.0
2017-10-11 14:10:00,91.23,91.28,91.19,91.27,143694.0,84.4769,84.5232,84.4399,84.5139,143694.0
2017-10-11 14:20:00,91.26,91.27,91.21,91.23,23130.0,84.5047,84.5139,84.4584,84.4769,23130.0
2017-10-11 14:30:00,91.24,91.24,91.2,91.22,31607.0,84.4862,84.4862,84.4491,84.4676,31607.0
2017-10-11 14:40:00,91.22,91.26,91.22,91.24,26186.0,84.4676,84.5047,84.4676,84.4862,26186.0
2017-10-11 14:50:00,91.24,91.29,91.22,91.28,51819.0,84.4862,84.5325,84.4676,84.5232,51819.0
2017-10-11 15:00:00,91.27,91.35,91.26,91.34,104220.0,84.5139,84.588,84.5047,84.5788,104220.0
2017-10-11 15:10:00,91.34,91.4,91.33,91.4,33167.0,84.5788,84.6343,84.5695,84.6343,33167.0
2017-10-11 15:20:00,91.39,91.43,91.35,91.37,75155.0,84.6251,84.6621,84.588,84.6065,75155.0
2017-10-11 15:30:00,91.37,91.41,91.36,91.38,45612.0,84.6065,84.6436,84.5973,84.6158,45612.0
2017-10-11 15:40:00,91.38,91.39,91.34,91.36,139293.0,84.6158,84.6251,84.5788,84.5973,139293.0
2017-10-11 15:50:00,91.36,91.41,91.36,91.38,455330.0,84.5973,84.6436,84.5973,84.6158,455330.0
2017-10-12 09:30:00,91.05,91.06,90.81,90.83,78686.0,84.3102,84.3195,84.088,84.1065,78686.0
2017-10-12 09:40:00,90.82,90.83,90.58,90.64,80205.0,84.0973,84.1065,83.875,83.9306,80205.0
2017-10-12 09:50:00,90.65,90.74,90.62,90.71,66226.0,83.9398,84.0232,83.9121,83.9954,66226.0
2017-10-12 10:00:00,90.72,90.89,90.69,90.86,88751.0,84.0047,84.1621,83.9769,84.1343,88751.0
2017-10-12 10:10:00,90.87,91.02,90.84,91.01,94790.0,84.1436,84.2824,84.1158,84.2732,94790.0
2017-10-12 10:20:00,91.01,91.03,90.97,91.0,41028.0,84.2732,84.2917,84.2362,84.2639,41028.0
2017-10-12 10:30:00,91.0,91.06,90.96,90.97,68604.0,84.2639,84.3195,84.2269,84.2362,68604.0
2017-10-12 10:40:00,90.96,91.02,90.93,91.0,61838.0,84.2269,84.2824,84.1991,84.2639,61838.0
2017-10-12 10:50:00,91.0,91.01,90.91,90.94,63110.0,84.2639,84.2732,84.1806,84.2084,63110.0
2017-10-12 11:00:00,90.95,91.02,90.94,91.02,45717.0,84.2176,84.2824,84.2084,84.2824,45717.0
2017-10-12 11:10:00,91.03,91.03,90.96,90.98,62621.0,84.2917,84.2917,84.2269,84.2454,62621.0
2017-10-12 11:20:00,90.97,90.99,90.93,90.94,63190.0,84.2362,84.2547,84.1991,84.2084,63190.0
2017-10-12 11:30:00,90.94,91.0,90.94,91.0,55559.0,84.2084,84.2639,84.2084,84.2639,55559.0
2017-10-12 11:40:00,90.99,91.02,90.98,91.01,57077.0,84.2547,84.2824,84.2454,84.2732,57077.0
2017-10-12 11:50:00,91.01,91.06,90.99,91.06,59117.0,84.2732,84.3195,84.2547,84.3195,59117.0
2017-10-12 12:00:00,91.06,91.07,91.04,91.04,58508.0,84.3195,84.3287,84.301,84.301,58508.0
2017-10-12 12:10:00,91.04,91.05,90.97,91.0,67810.0,84.301,84.3102,84.2362,84.2639,67810.0
2017-10-12 12:20:00,91.0,91.02,90.96,90.97,79978.0,84.2639,84.2824,84.2269,84.2362,79978.0
2017-10-12 12:30:00,90.97,91.02,90.96,90.98,71748.0,84.2362,84.2824,84.2269,84.2454,71748.0
2017-10-12 12:40:00,90.97,91.0,90.96,90.96,105546.0,84.2362,84.2639,84.2269,84.2269,105546.0
2017-10-12 12:50:00,90.95,90.99,90.93,90.98,138287.0,84.2176,84.2547,84.1991,84.2454,138287.0
2017-10-12 13:00:00,90.97,90.99,90.96,90.99,42765.0,84.2362,84.2547,84.2269,84.2547,42765.0
2017-10-12 13:10:00,90.99,91.01,90.98,90.98,72382.0,84.2547,84.2732,84.2454,84.2454,72382.0
2017-10-12 13:20:00,90.99,91.0,90.93,90.94,105311.0,84.2547,84.2639,84.1991,84.2084,105311.0
2017-10-12 13:30:00,90.94,91.0,90.92,90.99,124851.0,84.2084,84.2639,84.1899,84.2547,124851.0
2017-10-12 13:40:00,90.97,90.98,90.92,90.93,54535.0,84.2362,84.2454,84.1899,84.1991,54535.0
2017-10-12 13:50:00,90.92,90.94,90.88,90.89,48854.0,84.1899,84.2084,84.1528,84.1621,48854.0
2017-10-12 14:00:00,90.88,90.93,90.87,90.93,31693.0,84.1528,84.1991,84.1436,84.1991,31693.0
2017-10-12 14:10:00,90.93,90.94,90.89,90.9,95379.0,84.1991,84.2084,84.1621,84.1713,95379.0
2017-10-12 14:20:00,90.9,90.94,90.9,90.93,42126.0,84.1713,84.2084,84.1713,84.1991,42126.0
2017-10-12 14:30:00,90.93,90.94,90.9,90.92,67310.0,84.1991,84.2084,84.1713,84.1899,67310.0
2017-10-12 14:40:00,90.91,90.92,90.82,90.83,114793.0,84.1806,84.1899,84.0973,84.1065,114793.0
2017-10-12 14:50:00,90.83,90.85,90.79,90.84,241541.0,84.1065,84.125,84.0695,84.1158,241541.0
2017-10-12 15:00:00,90.85,90.89,90.85,90.86,79105.0,84.125,84.1621,84.125,84.1343,79105.0
2017-10-12 15:10:00,90.86,90.88,90.83,90.86,118563.0,84.1343,84.1528,84.1065,84.1343,118563.0
2017-10-12 15:20:00,90.87,90.88,90.81,90.81,79204.0,84.1436,84.1528,84.088,84.088,79204.0
2017-10-12 15:30:00,90.81,90.83,90.78,90.8,107812.0,84.088,84.1065,84.0602,84.0787,107812.0
2017-10-12 15:40:00,90.79,90.83,90.78,90.78,237293.0,84.0695,84.1065,84.0602,84.0602,237293.0
2017-10-12 15:50:00,90.78,90.8,90.73,90.79,1008699.0,84.0602,84.0787,84.0139,84.0695,1008699.0
2017-10-13 09:30:00,90.95,91.03,90.85,91.01,160623.0,84.2176,84.2917,84.125,84.2732,160623.0
2017-10-13 09:40:00,91.01,91.01,90.89,90.89,146701.0,84.2732,84.2732,84.1621,84.1621,146701.0
2017-10-13 09:50:00,90.89,90.9,90.84,90.89,82866.0,84.1621,84.1713,84.1158,84.1621,82866.0
2017-10-13 10:00:00,90.89,91.05,90.89,91.04,58471.0,84.1621,84.3102,84.1621,84.301,58471.0
2017-10-13 10:10:00,91.05,91.1,91.05,91.06,55722.0,84.3102,84.3565,84.3102,84.3195,55722.0
2017-10-13 10:20:00,91.07,91.13,91.06,91.09,39892.0,84.3287,84.3843,84.3195,84.3473,39892.0
2017-10-13 10:30:00,91.09,91.1,91.04,91.08,22643.0,84.3473,84.3565,84.301,84.338,22643.0
2017-10-13 10:40:00,91.08,91.13,91.06,91.1,24714.0,84.338,84.3843,84.3195,84.3565,24714.0
2017-10-13 10:50:00,91.11,91.14,91.07,91.12,55010.0,84.3658,84.3936,84.3287,84.375,55010.0
2017-10-13 11:00:00,91.11,91.15,91.09,91.15,31269.0,84.3658,84.4028,84.3473,84.4028,31269.0
2017-10-13 11:10:00,91.16,91.23,91.15,91.19,89666.0,84.4121,84.4769,84.4028,84.4399,89666.0
2017-10-13 11:20:00,91.2,91.22,91.16,91.16,51441.0,84.4491,84.4676,84.4121,84.4121,51441.0
2017-10-13 11:30:00,91.17,91.19,91.1,91.19,70220.0,84.4213,84.4399,84.3565,84.4399,70220.0
2017-10-13 11:40:00,91.19,91.21,91.18,91.18,17305.0,84.4399,84.4584,84.4306,84.4306,17305.0
2017-10-13 11:50:00,91.18,91.19,91.16,91.16,19131.0,84.4306,84.4399,84.4121,84.4121,19131.0
2017-10-13 12:00:00,91.16,91.2,91.16,91.19,22953.0,84.4121,84.4491,84.4121,84.4399,22953.0
2017-10-13 12:10:00,91.18,91.19,91.14,91.16,33613.0,84.4306,84.4399,84.3936,84.4121,33613.0
2017-10-13 12:20:00,91.15,91.22,91.14,91.21,38829.0,84.4028,84.4676,84.3936,84.4584,38829.0
2017-10-13 12:30:00,91.22,91.24,91.2,91.21,64834.0,84.4676,84.4862,84.4491,84.4584,64834.0
2017-10-13 12:40:00,91.22,91.26,91.21,91.24,32583.0,84.4676,84.5047,84.4584,84.4862,32583.0
2017-10-13 12:50:00,91.25,91.28,91.24,91.25,16648.0,84.4954,84.5232,84.4862,84.4954,16648.0
2017-10-13 13:00:00,91.25,91.27,91.24,91.25,17410.0,84.4954,84.5139,84.4862,84.4954,17410.0
2017-10-13 13:10:00,91.26,91.3,91.24,91.25,19976.0,84.5047,84.5417,84.4862,84.4954,19976.0
2017-10-13 13:20:00,91.25,91.29,91.25,91.29,30627.0,84.4954,84.5325,84.4954,84.5325,30627.0
2017-10-13 13:30:00,91.29,91.3,91.27,91.27,85918.0,84.5325,84.5417,84.5139,84.5139,85918.0
2017-10-13 13:40:00,91.26,91.27,91.23,91.26,44649.0,84.5047,84.5139,84.4769,84.5047,44649.0
2017-10-13 13:50:00,91.26,91.26,91.21,91.22,28701.0,84.5047,84.5047,84.4584,84.4676,28701.0
2017-10-13 14:00:00,91.22,91.24,91.21,91.21,32533.0,84.4676,84.4862,84.4584,84.4584,32533.0
2017-10-13 14:10:00,91.22,91.24,91.2,91.2,48247.0,84.4676,84.4862,84.4491,84.4491,48247.0
2017-10-13 14:20:00,91.21,91.21,91.17,91.19,45319.0,84.4584,84.4584,84.4213,84.4399,45319.0
2017-10-13 14:30:00,91.19,91.21,91.17,91.19,34077.0,84.4399,84.4584,84.4213,84.4399,34077.0
2017-10-13 14:40:00,91.19,91.19,91.13,91.17,39565.0,84.4399,84.4399,84.3843,84.4213,39565.0
2017-10-13 14:50:00,91.17,91.21,91.15,91.2,66579.0,84.4213,84.4584,84.4028,84.4491,66579.0
2017-10-13 15:00:00,91.2,91.25,91.19,91.24,44700.0,84.4491,84.4954,84.4399,84.4862,44700.0
2017-10-13 15:10:00,91.25,91.27,91.18,91.18,122218.0,84.4954,84.5139,84.4306,84.4306,122218.0
2017-10-13 15:20:00,91.18,91.23,91.18,91.22,68922.0,84.4306,84.4769,84.4306,84.4676,68922.0
2017-10-13 15:30:00,91.22,91.25,91.19,91.23,95742.0,84.4676,84.4954,84.4399,84.4769,95742.0
2017-10-13 15:40:00,91.23,91.23,91.18,91.19,134339.0,84.4769,84.4769,84.4306,84.4399,134339.0
2017-10-13 15:50:00,91.19,91.21,91.15,91.21,391517.0,84.4399,84.4584,84.4028,84.4584,391517.0
2017-10-16 09:30:00,91.26,91.38,91.25,91.31,95264.0,84.5047,84.6158,84.4954,84.551,95264.0
2017-10-16 09:40:00,91.3,91.35,91.26,91.35,91014.0,84.5417,84.588,84.5047,84.588,91014.0
2017-10-16 09:50:00,91.35,91.35,91.24,91.26,36696.0,84.588,84.588,84.4862,84.5047,36696.0
2017-10-16 10:00:00,91.27,91.3,91.17,91.17,79868.0,84.5139,84.5417,84.4213,84.4213,79868.0
2017-10-16 10:10:00,91.16,91.16,91.07,91.1,51388.0,84.4121,84.4121,84.3287,84.3565,51388.0
2017-10-16 10:20:00,91.09,91.12,91.06,91.12,44804.0,84.3473,84.375,84.3195,84.375,44804.0
2017-10-16 10:30:00,91.12,91.16,91.08,91.15,73658.0,84.375,84.4121,84.338,84.4028,73658.0
2017-10-16 10:40:00,91.14,91.21,91.12,91.14,58542.0,84.3936,84.4584,84.375,84.3936,58542.0
2017-10-16 10:50:00,91.15,91.19,91.14,91.15,43804.0,84.4028,84.4399,84.3936,84.4028,43804.0
2017-10-16 11:00:00,91.16,91.25,91.15,91.21,49630.0,84.4121,84.4954,84.4028,84.4584,49630.0
2017-10-16 11:10:00,91.21,91.23,91.14,91.2,103366.0,84.4584,84.4769,84.3936,84.4491,103366.0
2017-10-16 11:20:00,91.19,91.23,91.17,91.17,56456.0,84.4399,84.4769,84.4213,84.4213,56456.0
2017-10-16 11:30:00,91.18,91.2,91.16,91.18,44453.0,84.4306,84.4491,84.4121,84.4306,44453.0
2017-10-16 11:40:00,91.17,91.21,91.17,91.19,47560.0,84.4213,84.4584,84.4213,84.4399,47560.0
2017-10-16 11:50:00,91.2,91.21,91.16,91.16,27834.0,84.4491,84.4584,84.4121,84.4121,27834.0
2017-10-16 12:00:00,91.16,91.19,91.15,91.17,27771.0,84.4121,84.4399,84.4028,84.4213,27771.0
2017-10-16 12:10:00,91.17,91.17,91.13,91.15,58046.0,84.4213,84.4213,84.3843,84.4028,58046.0
2017-10-16 12:20:00,91.15,91.18,91.12,91.15,23958.0,84.4028,84.4306,84.375,84.4028,23958.0
2017-10-16 12:30:00,91.16,91.17,91.14,91.16,22980.0,84.4121,84.4213,84.3936,84.4121,22980.0
2017-10-16 12:40:00,91.16,91.17,91.14,91.15,33014.0,84.4121,84.4213,84.3936,84.4028,33014.0
2017-10-16 12:50:00,91.15,91.16,91.12,91.12,52614.0,84.4028,84.4121,84.375,84.375,52614.0
2017-10-16 13:00:00,91.12,91.14,91.08,91.12,27895.0,84.375,84.3936,84.338,84.375,27895.0
2017-10-16 13:10:00,91.11,91.16,91.1,91.16,88441.0,84.3658,84.4121,84.3565,84.4121,88441.0
2017-10-16 13:20:00,91.16,91.17,91.13,91.15,43961.0,84.4121,84.4213,84.3843,84.4028,43961.0
2017-10-16 13:30:00,91.15,91.19,91.15,91.19,25786.0,84.4028,84.4399,84.4028,84.4399,25786.0
2017-10-16 13:40:00,91.19,91.21,91.18,91.2,19514.0,84.4399,84.4584,84.4306,84.4491,19514.0
2017-10-16 13:50:00,91.2,91.21,91.14,91.15,36305.0,84.4491,84.4584,84.3936,84.4028,36305.0
2017-10-16 14:00:00,91.15,91.18,91.15,91.18,64170.0,84.4028,84.4306,84.4028,84.4306,64170.0
2017-10-16 14:10:00,91.18,91.21,91.17,91.19,151116.0,84.4306,84.4584,84.4213,84.4399,151116.0
2017-10-16 14:20:00,91.18,91.21,91.17,91.21,73931.0,84.4306,84.4584,84.4213,84.4584,73931.0
2017-10-16 14:30:00,91.2,91.22,91.19,91.21,122518.0,84.4491,84.4676,84.4399,84.4584,122518.0
2017-10-16 14:40:00,91.2,91.23,91.19,91.2,136959.0,84.4491,84.4769,84.4399,84.4491,136959.0
2017-10-16 14:50:00,91.2,91.23,91.18,91.23,135922.0,84.4491,84.4769,84.4306,84.4769,135922.0
2017-10-16 15:00:00,91.23,91.29,91.22,91.28,119288.0,84.4769,84.5325,84.4676,84.5232,119288.0
2017-10-16 15:10:00,91.28,91.3,91.27,91.3,140008.0,84.5232,84.5417,84.5139,84.5417,140008.0
2017-10-16 15:20:00,91.3,91.31,91.28,91.3,150344.0,84.5417,84.551,84.5232,84.5417,150344.0
2017-10-16 15:30:00,91.3,91.34,91.29,91.33,232775.0,84.5417,84.5788,84.5325,84.5695,232775.0
2017-10-16 15:40:00,91.33,91.33,91.29,91.3,206945.0,84.5695,84.5695,84.5325,84.5417,206945.0
2017-10-16 15:50:00,91.3,91.35,91.29,91.34,619182.0,84.5417,84.588,84.5325,84.5788,619182.0
2017-10-17 09:30:00,91.32,91.44,91.22,91.42,133628.0,84.5602,84.6714,84.4676,84.6528,133628.0
2017-10-17 09:40:00,91.43,91.5,91.42,91.46,36331.0,84.6621,84.7269,84.6528,84.6899,36331.0
2017-10-17 09:50:00,91.46,91.5,91.43,91.44,15125.0,84.6899,84.7269,84.6621,84.6714,15125.0
2017-10-17 10:00:00,91.43,91.52,91.43,91.49,31128.0,84.6621,84.7454,84.6621,84.7177,31128.0
2017-10-17 10:10:00,91.5,91.52,91.47,91.48,26339.0,84.7269,84.7454,84.6991,84.7084,26339.0
2017-10-17 10:20:00,91.48,91.52,91.46,91.47,33369.0,84.7084,84.7454,84.6899,84.6991,33369.0
2017-10-17 10:30:00,91.48,91.49,91.4,91.42,33606.0,84.7084,84.7177,84.6343,84.6528,33606.0
2017-10-17 10:40:00,91.39,91.4,91.33,91.4,21610.0,84.6251,84.6343,84.5695,84.6343,21610.0
2017-10-17 10:50:00,91.4,91.46,91.39,91.42,33155.0,84.6343,84.6899,84.6251,84.6528,33155.0
2017-10-17 11:00:00,91.42,91.48,91.4,91.47,17423.0,84.6528,84.7084,84.6343,84.6991,17423.0
2017-10-17 11:10:00,91.47,91.51,91.46,91.5,23899.0,84.6991,84.7362,84.6899,84.7269,23899.0
2017-10-17 11:20:00,91.49,91.51,91.47,91.49,18835.0,84.7177,84.7362,84.6991,84.7177,18835.0
2017-10-17 11:30:00,91.49,91.5,91.44,91.49,90240.0,84.7177,84.7269,84.6714,84.7177,90240.0
2017-10-17 11:40:00,91.49,91.52,91.47,91.5,28478.0,84.7177,84.7454,84.6991,84.7269,28478.0
2017-10-17 11:50:00,91.5,91.52,91.48,91.5,12099.0,84.7269,84.7454,84.7084,84.7269,12099.0
2017-10-17 12:00:00,91.5,91.54,91.5,91.54,18653.0,84.7269,84.764,84.7269,84.764,18653.0
2017-10-17 12:10:00,91.54,91.54,91.49,91.5,26520.0,84.764,84.764,84.7177,84.7269,26520.0
2017-10-17 12:20:00,91.5,91.53,91.48,91.49,36875.0,84.7269,84.7547,84.7084,84.7177,36875.0
2017-10-17 12:30:00,91.49,91.51,91.46,91.49,21459.0,84.7177,84.7362,84.6899,84.7177,21459.0
2017-10-17 12:40:00,91.49,91.5,91.47,91.48,28660.0,84.7177,84.7269,84.6991,84.7084,28660.0
2017-10-17 12:50:00,91.48,91.5,91.47,91.48,60252.0,84.7084,84.7269,84.6991,84.7084,60252.0
2017-10-17 13:00:00,91.48,91.5,91.46,91.47,16234.0,84.7084,84.7269,84.6899,84.6991,16234.0
2017-10-17 13:10:00,91.46,91.46,91.42,91.43,11496.0,84.6899,84.6899,84.6528,84.6621,11496.0
2017-10-17 13:20:00,91.43,91.43,91.31,91.31,40673.0,84.6621,84.6621,84.551,84.551,40673.0
2017-10-17 13:30:00,91.32,91.32,91.16,91.27,35755.0,84.5602,84.5602,84.4121,84.5139,35755.0
2017-10-17 13:40:00,91.27,91.31,91.26,91.29,42183.0,84.5139,84.551,84.5047,84.5325,42183.0
2017-10-17 13:50:00,91.28,91.29,91.24,91.25,23973.0,84.5232,84.5325,84.4862,84.4954,23973.0
2017-10-17 14:00:00,91.25,91.27,91.23,91.25,29573.0,84.4954,84.5139,84.4769,84.4954,29573.0
2017-10-17 14:10:00,91.25,91.27,91.22,91.26,14247.0,84.4954,84.5139,84.4676,84.5047,14247.0
2017-10-17 14:20:00,91.27,91.28,91.23,91.26,21763.0,84.5139,84.5232,84.4769,84.5047,21763.0
2017-10-17 14:30:00,91.25,91.26,91.2,91.22,29763.0,84.4954,84.5047,84.4491,84.4676,29763.0
2017-10-17 14:40:00,91.21,91.28,91.21,91.28,25997.0,84.4584,84.5232,84.4584,84.5232,25997.0
2017-10-17 14:50:00,91.27,91.31,91.26,91.29,38533.0,84.5139,84.551,84.5047,84.5325,38533.0
2017-10-17 15:00:00,91.29,91.3,91.27,91.29,41336.0,84.5325,84.5417,84.5139,84.5325,41336.0
2017-10-17 15:10:00,91.29,91.3,91.24,91.24,61912.0,84.5325,84.5417,84.4862,84.4862,61912.0
2017-10-17 15:20:00,91.25,91.31,91.25,91.31,347463.0,84.4954,84.551,84.4954,84.551,347463.0
2017-10-17 15:30:00,91.31,91.37,91.3,91.36,349629.0,84.551,84.6065,84.5417,84.5973,349629.0
2017-10-17 15:40:00,91.36,91.37,91.33,91.33,73976.0,84.5973,84.6065,84.5695,84.5695,73976.0
2017-10-17 15:50:00,91.34,91.39,91.33,91.38,580311.0,84.5788,84.6251,84.5695,84.6158,580311.0
2017-10-18 09:30:00,91.47,91.51,91.38,91.41,137845.0,84.6991,84.7362,84.6158,84.6436,137845.0
2017-10-18 09:40:00,91.4,91.4,91.28,91.3,291483.0,84.6343,84.6343,84.5232,84.5417,291483.0
2017-10-18 09:50:00,91.3,91.37,91.28,91.36,45942.0,84.5417,84.6065,84.5232,84.5973,45942.0
2017-10-18 10:00:00,91.36,91.38,91.29,91.29,38509.0,84.5973,84.6158,84.5325,84.5325,38509.0
2017-10-18 10:10:00,91.3,91.32,91.26,91.31,21571.0,84.5417,84.5602,84.5047,84.551,21571.0
2017-10-18 10:20:00,91.3,91.35,91.27,91.34,50461.0,84.5417,84.588,84.5139,84.5788,50461.0
2017-10-18 10:30:00,91.34,91.4,91.3,91.33,46988.0,84.5788,84.6343,84.5417,84.5695,46988.0
2017-10-18 10:40:00,91.32,91.38,91.31,91.37,37774.0,84.5602,84.6158,84.551,84.6065,37774.0
2017-10-18 10:50:00,91.36,91.38,91.33,91.35,11747.0,84.5973,84.6158,84.5695,84.588,11747.0
2017-10-18 11:00:00,91.35,91.37,91.32,91.32,22211.0,84.588,84.6065,84.5602,84.5602,22211.0
2017-10-18 11:10:00,91.31,91.32,91.25,91.29,17151.0,84.551,84.5602,84.4954,84.5325,17151.0
2017-10-18 11:20:00,91.3,91.37,91.29,91.37,19462.0,84.5417,84.6065,84.5325,84.6065,19462.0
2017-10-18 11:30:00,91.37,91.37,91.32,91.34,13825.0,84.6065,84.6065,84.5602,84.5788,13825.0
2017-10-18 11:40:00,91.34,91.36,91.31,91.34,19326.0,84.5788,84.5973,84.551,84.5788,19326.0
2017-10-18 11:50:00,91.34,91.35,91.3,91.33,44195.0,84.5788,84.588,84.5417,84.5695,44195.0
2017-10-18 12:00:00,91.32,91.4,91.32,91.39,12614.0,84.5602,84.6343,84.5602,84.6251,12614.0
2017-10-18 12:10:00,91.38,91.4,91.37,91.38,31007.0,84.6158,84.6343,84.6065,84.6158,31007.0
2017-10-18 12:20:00,91.38,91.42,91.37,91.41,50042.0,84.6158,84.6528,84.6065,84.6436,50042.0
2017-10-18 12:30:00,91.4,91.45,91.4,91.45,25998.0,84.6343,84.6806,84.6343,84.6806,25998.0
2017-10-18 12:40:00,91.46,91.51,91.45,91.48,32826.0,84.6899,84.7362,84.6806,84.7084,32826.0
2017-10-18 12:50:00,91.48,91.48,91.41,91.42,20147.0,84.7084,84.7084,84.6436,84.6528,20147.0
2017-10-18 13:00:00,91.43,91.43,91.4,91.4,14208.0,84.6621,84.6621,84.6343,84.6343,14208.0
2017-10-18 13:10:00,91.4,91.4,91.37,91.39,23499.0,84.6343,84.6343,84.6065,84.6251,23499.0
2017-10-18 13:20:00,91.39,91.4,91.35,91.36,11074.0,84.6251,84.6343,84.588,84.5973,11074.0
2017-10-18 13:30:00,91.37,91.38,91.36,91.37,10222.0,84.6065,84.6158,84.5973,84.6065,10222.0
2017-10-18 13:40:00,91.37,91.39,91.36,91.37,26805.0,84.6065,84.6251,84.5973,84.6065,26805.0
2017-10-18 13:50:00,91.38,91.39,91.35,91.36,48310.0,84.6158,84.6251,84.588,84.5973,48310.0
2017-10-18 14:00:00,91.37,91.38,91.32,91.33,42016.0,84.6065,84.6158,84.5602,84.5695,42016.0
2017-10-18 14:10:00,91.33,91.38,91.33,91.35,23377.0,84.5695,84.6158,84.5695,84.588,23377.0
2017-10-18 14:20:00,91.35,91.38,91.33,91.34,272069.0,84.588,84.6158,84.5695,84.5788,272069.0
2017-10-18 14:30:00,91.34,91.38,91.32,91.37,29172.0,84.5788,84.6158,84.5602,84.6065,29172.0
2017-10-18 14:40:00,91.37,91.39,91.36,91.37,39231.0,84.6065,84.6251,84.5973,84.6065,39231.0
2017-10-18 14:50:00,91.36,91.37,91.33,91.35,22909.0,84.5973,84.6065,84.5695,84.588,22909.0
2017-10-18 15:00:00,91.34,91.36,91.32,91.32,37336.0,84.5788,84.5973,84.5602,84.5602,37336.0
2017-10-18 15:10:00,91.33,91.34,91.31,91.33,26442.0,84.5695,84.5788,84.551,84.5695,26442.0
2017-10-18 15:20:00,91.32,91.35,91.31,91.33,62296.0,84.5602,84.588,84.551,84.5695,62296.0
2017-10-18 15:30:00,91.33,91.33,91.29,91.31,122519.0,84.5695,84.5695,84.5325,84.551,122519.0
2017-10-18 15:40:00,91.31,91.31,91.2,91.22,198844.0,84.551,84.551,84.4491,84.4676,198844.0
2017-10-18 15:50:00,91.22,91.22,91.12,91.15,905712.0,84.4676,84.4676,84.375,84.4028,905712.0
2017-10-19 09:30:00,90.76,90.89,90.65,90.67,112778.0,84.0417,84.1621,83.9398,83.9584,112778.0
2017-10-19 09:40:00,90.66,90.71,90.61,90.65,159507.0,83.9491,83.9954,83.9028,83.9398,159507.0
2017-10-19 09:50:00,90.64,90.65,90.56,90.61,92237.0,83.9306,83.9398,83.8565,83.9028,92237.0
2017-10-19 10:00:00,90.6,90.65,90.56,90.57,158464.0,83.8935,83.9398,83.8565,83.8658,158464.0
2017-10-19 10:10:00,90.56,90.68,90.54,90.65,303094.0,83.8565,83.9676,83.838,83.9398,303094.0
2017-10-19 10:20:00,90.66,90.73,90.61,90.72,319439.0,83.9491,84.0139,83.9028,84.0047,319439.0
2017-10-19 10:30:00,90.72,90.77,90.68,90.76,340084.0,84.0047,84.051,83.9676,84.0417,340084.0
2017-10-19 10:40:00,90.74,90.82,90.7,90.81,244835.0,84.0232,84.0973,83.9861,84.088,244835.0
2017-10-19 10:50:00,90.81,90.85,90.8,90.84,218492.0,84.088,84.125,84.0787,84.1158,218492.0
2017-10-19 11:00:00,90.84,90.87,90.82,90.87,214992.0,84.1158,84.1436,84.0973,84.1436,214992.0
2017-10-19 11:10:00,90.87,90.91,90.84,90.91,40498.0,84.1436,84.1806,84.1158,84.1806,40498.0
2017-10-19 11:20:00,90.9,90.93,90.84,90.85,33498.0,84.1713,84.1991,84.1158,84.125,33498.0
2017-10-19 11:30:00,90.84,90.88,90.83,90.85,25825.0,84.1158,84.1528,84.1065,84.125,25825.0
2017-10-19 11:40:00,90.85,90.87,90.83,90.87,40849.0,84.125,84.1436,84.1065,84.1436,40849.0
2017-10-19 11:50:00,90.87,90.9,90.85,90.87,123558.0,84.1436,84.1713,84.125,84.1436,123558.0
2017-10-19 12:00:00,90.88,90.9,90.83,90.89,32406.0,84.1528,84.1713,84.1065,84.1621,32406.0
2017-10-19 12:10:00,90.89,90.94,90.89,90.93,19584.0,84.1621,84.2084,84.1621,84.1991,19584.0
2017-10-19 12:20:00,90.93,90.98,90.92,90.96,179726.0,84.1991,84.2454,84.1899,84.2269,179726.0
2017-10-19 12:30:00,90.96,90.97,90.94,90.94,18303.0,84.2269,84.2362,84.2084,84.2084,18303.0
2017-10-19 12:40:00,90.94,90.98,90.92,90.98,60636.0,84.2084,84.2454,84.1899,84.2454,60636.0
2017-10-19 12:50:00,90.97,91.04,90.96,91.03,18446.0,84.2362,84.301,84.2269,84.2917,18446.0
2017-10-19 13:00:00,91.03,91.1,91.02,91.09,31719.0,84.2917,84.3565,84.2824,84.3473,31719.0
2017-10-19 13:10:00,91.08,91.13,91.08,91.12,28761.0,84.338,84.3843,84.338,84.375,28761.0
2017-10-19 13:20:00,91.11,91.14,91.09,91.1,14979.0,84.3658,84.3936,84.3473,84.3565,14979.0
2017-10-19 13:30:00,91.11,91.12,91.07,91.11,32370.0,84.3658,84.375,84.3287,84.3658,32370.0
2017-10-19 13:40:00,91.12,91.13,91.08,91.1,26794.0,84.375,84.3843,84.338,84.3565,26794.0
2017-10-19 13:50:00,91.1,91.11,91.06,91.06,43295.0,84.3565,84.3658,84.3195,84.3195,43295.0
2017-10-19 14:00:00,91.07,91.08,91.05,91.06,35785.0,84.3287,84.338,84.3102,84.3195,35785.0
2017-10-19 14:10:00,91.06,91.07,91.03,91.03,15629.0,84.3195,84.3287,84.2917,84.2917,15629.0
2017-10-19 14:20:00,91.03,91.04,91.0,91.01,22231.0,84.2917,84.301,84.2639,84.2732,22231.0
2017-10-19 14:30:00,91.02,91.15,91.02,91.11,36096.0,84.2824,84.4028,84.2824,84.3658,36096.0
2017-10-19 14:40:00,91.11,91.13,91.09,91.1,22495.0,84.3658,84.3843,84.3473,84.3565,22495.0
2017-10-19 14:50:00,91.1,91.13,91.1,91.11,46335.0,84.3565,84.3843,84.3565,84.3658,46335.0
2017-10-19 15:00:00,91.11,91.13,91.09,91.09,19233.0,84.3658,84.3843,84.3473,84.3473,19233.0
2017-10-19 15:10:00,91.09,91.12,91.08,91.11,55079.0,84.3473,84.375,84.338,84.3658,55079.0
2017-10-19 15:20:00,91.11,91.12,91.06,91.12,174812.0,84.3658,84.375,84.3195,84.375,174812.0
2017-10-19 15:30:00,91.12,91.14,91.09,91.11,80614.0,84.375,84.3936,84.3473,84.3658,80614.0
2017-10-19 15:40:00,91.11,91.12,91.05,91.06,80535.0,84.3658,84.375,84.3102,84.3195,80535.0
2017-10-19 15:50:00,91.07,91.14,91.05,91.14,441252.0,84.3287,84.3936,84.3102,84.3936,441252.0
2017-10-20 09:30:00,91.5,91.59,91.4,91.53,98586.0,84.7269,84.8103,84.6343,84.7547,98586.0
2017-10-20 09:40:00,91.53,91.59,91.51,91.54,134041.0,84.7547,84.8103,84.7362,84.764,134041.0
2017-10-20 09:50:00,91.54,91.57,91.49,91.5,66815.0,84.764,84.7917,84.7177,84.7269,66815.0
2017-10-20 10:00:00,91.5,91.53,91.49,91.52,47841.0,84.7269,84.7547,84.7177,84.7454,47841.0
2017-10-20 10:10:00,91.52,91.53,91.47,91.47,62573.0,84.7454,84.7547,84.6991,84.6991,62573.0
2017-10-20 10:20:00,91.47,91.47,91.36,91.37,97472.0,84.6991,84.6991,84.5973,84.6065,97472.0
2017-10-20 10:30:00,91.37,91.39,91.34,91.34,123024.0,84.6065,84.6251,84.5788,84.5788,123024.0
2017-10-20 10:40:00,91.33,91.34,91.28,91.28,208998.0,84.5695,84.5788,84.5232,84.5232,208998.0
2017-10-20 10:50:00,91.28,91.31,91.27,91.29,43479.0,84.5232,84.551,84.5139,84.5325,43479.0
2017-10-20 11:00:00,91.29,91.33,91.28,91.3,26209.0,84.5325,84.5695,84.5232,84.5417,26209.0
2017-10-20 11:10:00,91.29,91.36,91.29,91.35,40114.0,84.5325,84.5973,84.5325,84.588,40114.0
2017-10-20 11:20:00,91.35,91.36,91.33,91.34,50282.0,84.588,84.5973,84.5695,84.5788,50282.0
2017-10-20 11:30:00,91.34,91.37,91.33,91.34,114116.0,84.5788,84.6065,84.5695,84.5788,114116.0
2017-10-20 11:40:00,91.34,91.35,91.32,91.35,94824.0,84.5788,84.588,84.5602,84.588,94824.0
2017-10-20 11:50:00,91.36,91.38,91.32,91.33,554294.0,84.5973,84.6158,84.5602,84.5695,554294.0
2017-10-20 12:00:00,91.33,91.35,91.33,91.35,133686.0,84.5695,84.588,84.5695,84.588,133686.0
2017-10-20 12:10:00,91.35,91.39,91.35,91.37,175292.0,84.588,84.6251,84.588,84.6065,175292.0
2017-10-20 12:20:00,91.37,91.41,91.36,91.41,33290.0,84.6065,84.6436,84.5973,84.6436,33290.0
2017-10-20 12:30:00,91.4,91.41,91.34,91.35,33832.0,84.6343,84.6436,84.5788,84.588,33832.0
2017-10-20 12:40:00,91.35,91.4,91.34,91.38,16066.0,84.588,84.6343,84.5788,84.6158,16066.0
2017-10-20 12:50:00,91.38,91.41,91.37,91.38,13714.0,84.6158,84.6436,84.6065,84.6158,13714.0
2017-10-20 13:00:00,91.39,91.43,91.37,91.4,50089.0,84.6251,84.6621,84.6065,84.6343,50089.0
2017-10-20 13:10:00,91.4,91.41,91.38,91.39,11508.0,84.6343,84.6436,84.6158,84.6251,11508.0
2017-10-20 13:20:00,91.4,91.4,91.38,91.4,33814.0,84.6343,84.6343,84.6158,84.6343,33814.0
2017-10-20 13:30:00,91.4,91.43,91.38,91.41,71928.0,84.6343,84.6621,84.6158,84.6436,71928.0
2017-10-20 13:40:00,91.42,91.44,91.39,91.4,46693.0,84.6528,84.6714,84.6251,84.6343,46693.0
2017-10-20 13:50:00,91.4,91.41,91.37,91.38,45264.0,84.6343,84.6436,84.6065,84.6158,45264.0
2017-10-20 14:00:00,91.39,91.41,91.38,91.39,69981.0,84.6251,84.6436,84.6158,84.6251,69981.0
2017-10-20 14:10:00,91.39,91.42,91.38,91.4,59044.0,84.6251,84.6528,84.6158,84.6343,59044.0
2017-10-20 14:20:00,91.4,91.44,91.39,91.43,87307.0,84.6343,84.6714,84.6251,84.6621,87307.0
2017-10-20 14:30:00,91.43,91.44,91.41,91.41,75858.0,84.6621,84.6714,84.6436,84.6436,75858.0
2017-10-20 14:40:00,91.42,91.42,91.38,91.38,115629.0,84.6528,84.6528,84.6158,84.6158,115629.0
2017-10-20 14:50:00,91.39,91.4,91.35,91.36,63458.0,84.6251,84.6343,84.588,84.5973,63458.0
2017-10-20 15:00:00,91.36,91.37,91.32,91.33,149977.0,84.5973,84.6065,84.5602,84.5695,149977.0
2017-10-20 15:10:00,91.34,91.36,91.33,91.33,114777.0,84.5788,84.5973,84.5695,84.5695,114777.0
2017-10-20 15:20:00,91.34,91.34,91.29,91.29,83989.0,84.5788,84.5788,84.5325,84.5325,83989.0
2017-10-20 15:30:00,91.3,91.35,91.29,91.34,173089.0,84.5417,84.588,84.5325,84.5788,173089.0
2017-10-20 15:40:00,91.34,91.34,91.26,91.27,165033.0,84.5788,84.5788,84.5047,84.5139,165033.0
2017-10-20 15:50:00,91.27,91.34,91.25,91.34,552912.0,84.5139,84.5788,84.4954,84.5788,552912.0
2017-10-23 09:30:00,91.46,91.53,91.33,91.36,69098.0,84.6899,84.7547,84.5695,84.5973,69098.0
2017-10-23 09:40:00,91.35,91.41,91.33,91.41,65012.0,84.588,84.6436,84.5695,84.6436,65012.0
2017-10-23 09:50:00,91.4,91.52,91.39,91.49,82327.0,84.6343,84.7454,84.6251,84.7177,82327.0
2017-10-23 10:00:00,91.49,91.54,91.44,91.5,212305.0,84.7177,84.764,84.6714,84.7269,212305.0
2017-10-23 10:10:00,91.51,91.52,91.43,91.46,170254.0,84.7362,84.7454,84.6621,84.6899,170254.0
2017-10-23 10:20:00,91.45,91.45,91.3,91.33,241072.0,84.6806,84.6806,84.5417,84.5695,241072.0
2017-10-23 10:30:00,91.33,91.35,91.29,91.34,24790.0,84.5695,84.588,84.5325,84.5788,24790.0
2017-10-23 10:40:00,91.34,91.34,91.22,91.26,62664.0,84.5788,84.5788,84.4676,84.5047,62664.0
2017-10-23 10:50:00,91.25,91.31,91.25,91.31,120344.0,84.4954,84.551,84.4954,84.551,120344.0
2017-10-23 11:00:00,91.3,91.35,91.28,91.31,35734.0,84.5417,84.588,84.5232,84.551,35734.0
2017-10-23 11:10:00,91.32,91.33,91.28,91.31,32702.0,84.5602,84.5695,84.5232,84.551,32702.0
2017-10-23 11:20:00,91.31,91.33,91.29,91.3,28471.0,84.551,84.5695,84.5325,84.5417,28471.0
2017-10-23 11:30:00,91.3,91.32,91.23,91.24,45926.0,84.5417,84.5602,84.4769,84.4862,45926.0
2017-10-23 11:40:00,91.24,91.28,91.24,91.26,25774.0,84.4862,84.5232,84.4862,84.5047,25774.0
2017-10-23 11:50:00,91.25,91.29,91.25,91.28,34601.0,84.4954,84.5325,84.4954,84.5232,34601.0
2017-10-23 12:00:00,91.28,91.3,91.19,91.22,37505.0,84.5232,84.5417,84.4399,84.4676,37505.0
2017-10-23 12:10:00,91.22,91.23,91.2,91.21,35758.0,84.4676,84.4769,84.4491,84.4584,35758.0
2017-10-23 12:20:00,91.2,91.25,91.18,91.21,60080.0,84.4491,84.4954,84.4306,84.4584,60080.0
2017-10-23 12:30:00,91.2,91.24,91.18,91.2,29925.0,84.4491,84.4862,84.4306,84.4491,29925.0
2017-10-23 12:40:00,91.19,91.25,91.19,91.2,26396.0,84.4399,84.4954,84.4399,84.4491,26396.0
2017-10-23 12:50:00,91.21,91.23,91.18,91.22,9895.0,84.4584,84.4769,84.4306,84.4676,9895.0
2017-10-23 13:00:00,91.22,91.23,91.17,91.18,13499.0,84.4676,84.4769,84.4213,84.4306,13499.0
2017-10-23 13:10:00,91.18,91.2,91.13,91.16,15022.0,84.4306,84.4491,84.3843,84.4121,15022.0
2017-10-23 13:20:00,91.16,91.18,91.15,91.17,14219.0,84.4121,84.4306,84.4028,84.4213,14219.0
2017-10-23 13:30:00,91.17,91.17,91.06,91.07,23620.0,84.4213,84.4213,84.3195,84.3287,23620.0
2017-10-23 13:40:00,91.08,91.09,91.04,91.06,26487.0,84.338,84.3473,84.301,84.3195,26487.0
2017-10-23 13:50:00,91.05,91.05,91.0,91.0,24569.0,84.3102,84.3102,84.2639,84.2639,24569.0
2017-10-23 14:00:00,91.01,91.04,91.0,91.03,26700.0,84.2732,84.301,84.2639,84.2917,26700.0
2017-10-23 14:10:00,91.03,91.05,90.96,90.98,46051.0,84.2917,84.3102,84.2269,84.2454,46051.0
2017-10-23 14:20:00,90.99,91.0,90.95,90.98,47103.0,84.2547,84.2639,84.2176,84.2454,47103.0
2017-10-23 14:30:00,90.98,91.01,90.97,90.99,57996.0,84.2454,84.2732,84.2362,84.2547,57996.0
2017-10-23 14:40:00,90.99,91.03,90.97,90.97,38509.0,84.2547,84.2917,84.2362,84.2362,38509.0
2017-10-23 14:50:00,90.96,90.99,90.94,90.99,29680.0,84.2269,84.2547,84.2084,84.2547,29680.0
2017-10-23 15:00:00,90.98,90.99,90.88,90.9,50784.0,84.2454,84.2547,84.1528,84.1713,50784.0
2017-10-23 15:10:00,90.9,90.9,90.85,90.85,33911.0,84.1713,84.1713,84.125,84.125,33911.0
2017-10-23 15:20:00,90.84,90.86,90.81,90.84,81444.0,84.1158,84.1343,84.088,84.1158,81444.0
2017-10-23 15:30:00,90.84,90.86,90.69,90.7,99947.0,84.1158,84.1343,83.9769,83.9861,99947.0
2017-10-23 15:40:00,90.7,90.79,90.68,90.75,121825.0,83.9861,84.0695,83.9676,84.0324,121825.0
2017-10-23 15:50:00,90.75,90.75,90.67,90.74,470714.0,84.0324,84.0324,83.9584,84.0232,470714.0
2017-10-24 09:30:00,90.84,91.11,90.84,91.06,654137.0,84.1158,84.3658,84.1158,84.3195,654137.0
2017-10-24 09:40:00,91.05,91.08,90.87,90.9,125583.0,84.3102,84.338,84.1436,84.1713,125583.0
2017-10-24 09:50:00,90.91,91.04,90.86,90.88,107793.0,84.1806,84.301,84.1343,84.1528,107793.0
2017-10-24 10:00:00,90.87,91.01,90.86,90.92,82345.0,84.1436,84.2732,84.1343,84.1899,82345.0
2017-10-24 10:10:00,90.93,91.0,90.91,90.95,44994.0,84.1991,84.2639,84.1806,84.2176,44994.0
2017-10-24 10:20:00,90.96,91.04,90.96,91.0,57409.0,84.2269,84.301,84.2269,84.2639,57409.0
2017-10-24 10:30:00,91.0,91.01,90.84,90.85,113421.0,84.2639,84.2732,84.1158,84.125,113421.0
2017-10-24 10:40:00,90.85,90.92,90.84,90.87,42821.0,84.125,84.1899,84.1158,84.1436,42821.0
2017-10-24 10:50:00,90.88,90.97,90.88,90.96,86022.0,84.1528,84.2362,84.1528,84.2269,86022.0
2017-10-24 11:00:00,90.96,91.0,90.95,90.98,46691.0,84.2269,84.2639,84.2176,84.2454,46691.0
2017-10-24 11:10:00,90.98,91.04,90.97,90.99,37228.0,84.2454,84.301,84.2362,84.2547,37228.0
2017-10-24 11:20:00,90.99,91.0,90.95,90.96,49127.0,84.2547,84.2639,84.2176,84.2269,49127.0
2017-10-24 11:30:00,90.96,90.98,90.94,90.97,32086.0,84.2269,84.2454,84.2084,84.2362,32086.0
2017-10-24 11:40:00,90.96,90.98,90.95,90.97,45586.0,84.2269,84.2454,84.2176,84.2362,45586.0
2017-10-24 11:50:00,90.97,90.98,90.92,90.93,30135.0,84.2362,84.2454,84.1899,84.1991,30135.0
2017-10-24 12:00:00,90.93,90.94,90.9,90.91,23357.0,84.1991,84.2084,84.1713,84.1806,23357.0
2017-10-24 12:10:00,90.91,90.95,90.88,90.9,46959.0,84.1806,84.2176,84.1528,84.1713,46959.0
2017-10-24 12:20:00,90.89,90.92,90.88,90.89,36845.0,84.1621,84.1899,84.1528,84.1621,36845.0
2017-10-24 12:30:00,90.89,90.89,90.86,90.87,20797.0,84.1621,84.1621,84.1343,84.1436,20797.0
2017-10-24 12:40:00,90.87,90.9,90.86,90.89,35702.0,84.1436,84.1713,84.1343,84.1621,35702.0
2017-10-24 12:50:00,90.89,90.92,90.87,90.88,26519.0,84.1621,84.1899,84.1436,84.1528,26519.0
2017-10-24 13:00:00,90.88,90.89,90.87,90.88,21522.0,84.1528,84.1621,84.1436,84.1528,21522.0
2017-10-24 13:10:00,90.88,90.93,90.88,90.92,41631.0,84.1528,84.1991,84.1528,84.1899,41631.0
2017-10-24 13:20:00,90.92,90.93,90.88,90.89,34902.0,84.1899,84.1991,84.1528,84.1621,34902.0
2017-10-24 13:30:00,90.89,90.94,90.88,90.94,397407.0,84.1621,84.2084,84.1528,84.2084,397407.0
2017-10-24 13:40:00,90.94,90.97,90.93,90.94,30305.0,84.2084,84.2362,84.1991,84.2084,30305.0
2017-10-24 13:50:00,90.93,90.94,90.9,90.94,28018.0,84.1991,84.2084,84.1713,84.2084,28018.0
2017-10-24 14:00:00,90.93,90.97,90.91,90.95,49870.0,84.1991,84.2362,84.1806,84.2176,49870.0
2017-10-24 14:10:00,90.96,91.05,90.96,91.05,49185.0,84.2269,84.3102,84.2269,84.3102,49185.0
2017-10-24 14:20:00,91.05,91.1,91.05,91.07,37424.0,84.3102,84.3565,84.3102,84.3287,37424.0
2017-10-24 14:30:00,91.08,91.09,91.04,91.05,35538.0,84.338,84.3473,84.301,84.3102,35538.0
2017-10-24 14:40:00,91.05,91.06,91.03,91.05,66218.0,84.3102,84.3195,84.2917,84.3102,66218.0
2017-10-24 14:50:00,91.05,91.06,90.99,91.02,45815.0,84.3102,84.3195,84.2547,84.2824,45815.0
2017-10-24 15:00:00,91.02,91.04,90.91,90.96,165275.0,84.2824,84.301,84.1806,84.2269,165275.0
2017-10-24 15:10:00,90.95,91.0,90.95,90.98,77147.0,84.2176,84.2639,84.2176,84.2454,77147.0
2017-10-24 15:20:00,90.98,91.01,90.92,90.94,60094.0,84.2454,84.2732,84.1899,84.2084,60094.0
2017-10-24 15:30:00,90.94,91.02,90.94,91.02,95302.0,84.2084,84.2824,84.2084,84.2824,95302.0
2017-10-24 15:40:00,91.01,91.05,90.96,90.96,99081.0,84.2732,84.3102,84.2269,84.2269,99081.0
2017-10-24 15:50:00,90.96,90.99,90.93,90.98,348430.0,84.2269,84.2547,84.1991,84.2454,348430.0
2017-10-25 09:30:00,90.78,90.9,90.72,90.86,165482.0,84.0602,84.1713,84.0047,84.1343,165482.0
2017-10-25 09:40:00,90.86,90.92,90.84,90.85,111667.0,84.1343,84.1899,84.1158,84.125,111667.0
2017-10-25 09:50:00,90.84,90.84,90.66,90.72,143918.0,84.1158,84.1158,83.9491,84.0047,143918.0
2017-10-25 10:00:00,90.72,90.86,90.71,90.85,105579.0,84.0047,84.1343,83.9954,84.125,105579.0
2017-10-25 10:10:00,90.86,90.86,90.62,90.62,63916.0,84.1343,84.1343,83.9121,83.9121,63916.0
2017-10-25 10:20:00,90.61,90.64,90.58,90.63,109368.0,83.9028,83.9306,83.875,83.9213,109368.0
2017-10-25 10:30:00,90.63,90.64,90.52,90.53,106534.0,83.9213,83.9306,83.8195,83.8287,106534.0
2017-10-25 10:40:00,90.53,90.57,90.44,90.49,48530.0,83.8287,83.8658,83.7454,83.7917,48530.0
2017-10-25 10:50:00,90.5,90.53,90.46,90.48,69318.0,83.8009,83.8287,83.7639,83.7824,69318.0
2017-10-25 11:00:00,90.47,90.49,90.27,90.29,66499.0,83.7732,83.7917,83.588,83.6065,66499.0
2017-10-25 11:10:00,90.28,90.35,90.14,90.14,78509.0,83.5972,83.662,83.4676,83.4676,78509.0
2017-10-25 11:20:00,90.15,90.25,90.12,90.21,61497.0,83.4768,83.5694,83.4491,83.5324,61497.0
2017-10-25 11:30:00,90.21,90.39,90.19,90.39,126290.0,83.5324,83.6991,83.5139,83.6991,126290.0
2017-10-25 11:40:00,90.39,90.43,90.36,90.41,107503.0,83.6991,83.7361,83.6713,83.7176,107503.0
2017-10-25 11:50:00,90.41,90.43,90.28,90.35,54635.0,83.7176,83.7361,83.5972,83.662,54635.0
2017-10-25 12:00:00,90.34,90.41,90.27,90.39,57482.0,83.6528,83.7176,83.588,83.6991,57482.0
2017-10-25 12:10:00,90.38,90.38,90.27,90.3,49554.0,83.6898,83.6898,83.588,83.6157,49554.0
2017-10-25 12:20:00,90.3,90.3,90.18,90.18,57442.0,83.6157,83.6157,83.5046,83.5046,57442.0
2017-10-25 12:30:00,90.17,90.35,90.14,90.31,111168.0,83.4954,83.662,83.4676,83.625,111168.0
2017-10-25 12:40:00,90.31,90.42,90.3,90.37,58801.0,83.625,83.7269,83.6157,83.6806,58801.0
2017-10-25 12:50:00,90.38,90.54,90.37,90.49,51292.0,83.6898,83.838,83.6806,83.7917,51292.0
2017-10-25 13:00:00,90.49,90.54,90.48,90.52,39931.0,83.7917,83.838,83.7824,83.8195,39931.0
2017-10-25 13:10:00,90.52,90.59,90.51,90.54,70510.0,83.8195,83.8843,83.8102,83.838,70510.0
2017-10-25 13:20:00,90.55,90.56,90.45,90.45,41308.0,83.8472,83.8565,83.7546,83.7546,41308.0
2017-10-25 13:30:00,90.46,90.59,90.45,90.57,34933.0,83.7639,83.8843,83.7546,83.8658,34933.0
2017-10-25 13:40:00,90.58,90.67,90.57,90.62,32791.0,83.875,83.9584,83.8658,83.9121,32791.0
2017-10-25 13:50:00,90.62,90.66,90.6,90.66,22911.0,83.9121,83.9491,83.8935,83.9491,22911.0
2017-10-25 14:00:00,90.66,90.75,90.65,90.73,50023.0,83.9491,84.0324,83.9398,84.0139,50023.0
2017-10-25 14:10:00,90.73,90.73,90.67,90.7,51034.0,84.0139,84.0139,83.9584,83.9861,51034.0
2017-10-25 14:20:00,90.7,90.78,90.7,90.77,46411.0,83.9861,84.0602,83.9861,84.051,46411.0
2017-10-25 14:30:00,90.77,90.79,90.68,90.69,123664.0,84.051,84.0695,83.9676,83.9769,123664.0
2017-10-25 14:40:00,90.7,90.71,90.62,90.67,151970.0,83.9861,83.9954,83.9121,83.9584,151970.0
2017-10-25 14:50:00,90.68,90.69,90.65,90.68,45372.0,83.9676,83.9769,83.9398,83.9676,45372.0
2017-10-25 15:00:00,90.68,90.71,90.62,90.7,129736.0,83.9676,83.9954,83.9121,83.9861,129736.0
2017-10-25 15:10:00,90.7,90.73,90.69,90.7,93345.0,83.9861,84.0139,83.9769,83.9861,93345.0
2017-10-25 15:20:00,90.69,90.77,90.68,90.73,132045.0,83.9769,84.051,83.9676,84.0139,132045.0
2017-10-25 15:30:00,90.73,90.75,90.62,90.63,182220.0,84.0139,84.0324,83.9121,83.9213,182220.0
2017-10-25 15:40:00,90.63,90.64,90.48,90.48,157595.0,83.9213,83.9306,83.7824,83.7824,157595.0
2017-10-25 15:50:00,90.49,90.65,90.48,90.62,707352.0,83.7917,83.9398,83.7824,83.9121,707352.0
2017-10-26 09:30:00,90.61,90.71,90.53,90.66,192694.0,83.9028,83.9954,83.8287,83.9491,192694.0
2017-10-26 09:40:00,90.66,90.91,90.66,90.76,133579.0,83.9491,84.1806,83.9491,84.0417,133579.0
2017-10-26 09:50:00,90.76,90.8,90.71,90.76,126329.0,84.0417,84.0787,83.9954,84.0417,126329.0
2017-10-26 10:00:00,90.76,90.78,90.61,90.62,45462.0,84.0417,84.0602,83.9028,83.9121,45462.0
2017-10-26 10:10:00,90.61,90.66,90.56,90.57,62061.0,83.9028,83.9491,83.8565,83.8658,62061.0
2017-10-26 10:20:00,90.58,90.73,90.55,90.73,249833.0,83.875,84.0139,83.8472,84.0139,249833.0
2017-10-26 10:30:00,90.73,90.89,90.69,90.89,50930.0,84.0139,84.1621,83.9769,84.1621,50930.0
2017-10-26 10:40:00,90.9,90.93,90.84,90.88,34937.0,84.1713,84.1991,84.1158,84.1528,34937.0
2017-10-26 10:50:00,90.88,90.92,90.82,90.85,28371.0,84.1528,84.1899,84.0973,84.125,28371.0
2017-10-26 11:00:00,90.85,90.93,90.82,90.83,199505.0,84.125,84.1991,84.0973,84.1065,199505.0
2017-10-26 11:10:00,90.83,90.88,90.74,90.77,40095.0,84.1065,84.1528,84.0232,84.051,40095.0
2017-10-26 11:20:00,90.77,90.85,90.77,90.84,25861.0,84.051,84.125,84.051,84.1158,25861.0
2017-10-26 11:30:00,90.84,90.93,90.83,90.89,82376.0,84.1158,84.1991,84.1065,84.1621,82376.0
2017-10-26 11:40:00,90.89,91.02,90.87,91.02,22396.0,84.1621,84.2824,84.1436,84.2824,22396.0
2017-10-26 11:50:00,91.0,91.04,90.97,91.03,188001.0,84.2639,84.301,84.2362,84.2917,188001.0
2017-10-26 12:00:00,91.02,91.1,91.02,91.1,78816.0,84.2824,84.3565,84.2824,84.3565,78816.0
2017-10-26 12:10:00,91.11,91.14,91.06,91.08,27547.0,84.3658,84.3936,84.3195,84.338,27547.0
2017-10-26 12:20:00,91.07,91.07,91.03,91.05,19763.0,84.3287,84.3287,84.2917,84.3102,19763.0
2017-10-26 12:30:00,91.04,91.04,90.9,90.93,49620.0,84.301,84.301,84.1713,84.1991,49620.0
2017-10-26 12:40:00,90.94,90.94,90.86,90.88,31449.0,84.2084,84.2084,84.1343,84.1528,31449.0
2017-10-26 12:50:00,90.89,90.92,90.87,90.91,53969.0,84.1621,84.1899,84.1436,84.1806,53969.0
2017-10-26 13:00:00,90.92,91.09,90.91,91.07,36513.0,84.1899,84.3473,84.1806,84.3287,36513.0
2017-10-26 13:10:00,91.06,91.13,91.04,91.13,32284.0,84.3195,84.3843,84.301,84.3843,32284.0
2017-10-26 13:20:00,91.13,91.15,91.1,91.1,18954.0,84.3843,84.4028,84.3565,84.3565,18954.0
2017-10-26 13:30:00,91.1,91.12,91.06,91.08,22454.0,84.3565,84.375,84.3195,84.338,22454.0
2017-10-26 13:40:00,91.08,91.08,91.03,91.05,21377.0,84.338,84.338,84.2917,84.3102,21377.0
2017-10-26 13:50:00,91.06,91.14,91.04,91.14,31690.0,84.3195,84.3936,84.301,84.3936,31690.0
2017-10-26 14:00:00,91.14,91.2,91.14,91.19,32809.0,84.3936,84.4491,84.3936,84.4399,32809.0
2017-10-26 14:10:00,91.2,91.26,91.19,91.23,23730.0,84.4491,84.5047,84.4399,84.4769,23730.0
2017-10-26 14:20:00,91.24,91.24,91.18,91.19,15341.0,84.4862,84.4862,84.4306,84.4399,15341.0
2017-10-26 14:30:00,91.19,91.2,91.14,91.16,35242.0,84.4399,84.4491,84.3936,84.4121,35242.0
2017-10-26 14:40:00,91.15,91.18,91.13,91.14,66765.0,84.4028,84.4306,84.3843,84.3936,66765.0
2017-10-26 14:50:00,91.15,91.19,91.13,91.19,81536.0,84.4028,84.4399,84.3843,84.4399,81536.0
2017-10-26 15:00:00,91.19,91.21,91.09,91.1,33862.0,84.4399,84.4584,84.3473,84.3565,33862.0
2017-10-26 15:10:00,91.1,91.14,91.04,91.07,80203.0,84.3565,84.3936,84.301,84.3287,80203.0
2017-10-26 15:20:00,91.08,91.09,91.03,91.06,45257.0,84.338,84.3473,84.2917,84.3195,45257.0
2017-10-26 15:30:00,91.06,91.09,90.99,91.04,124085.0,84.3195,84.3473,84.2547,84.301,124085.0
2017-10-26 15:40:00,91.04,91.07,91.0,91.02,117905.0,84.301,84.3287,84.2639,84.2824,117905.0
2017-10-26 15:50:00,91.02,91.04,90.92,90.93,669575.0,84.2824,84.301,84.1899,84.1991,669575.0
2017-10-27 09:30:00,91.61,91.61,91.19,91.21,347825.0,84.8288,84.8288,84.4399,84.4584,347825.0
2017-10-27 09:40:00,91.22,91.37,91.18,91.19,186021.0,84.4676,84.6065,84.4306,84.4399,186021.0
2017-10-27 09:50:00,91.2,91.37,91.19,91.28,160461.0,84.4491,84.6065,84.4399,84.5232,160461.0
2017-10-27 10:00:00,91.28,91.49,91.28,91.47,159375.0,84.5232,84.7177,84.5232,84.6991,159375.0
2017-10-27 10:10:00,91.48,91.61,91.46,91.54,166601.0,84.7084,84.8288,84.6899,84.764,166601.0
2017-10-27 10:20:00,91.55,91.58,91.46,91.48,106898.0,84.7732,84.801,84.6899,84.7084,106898.0
2017-10-27 10:30:00,91.49,91.6,91.48,91.58,87541.0,84.7177,84.8195,84.7084,84.801,87541.0
2017-10-27 10:40:00,91.58,91.68,91.54,91.67,39534.0,84.801,84.8936,84.764,84.8843,39534.0
2017-10-27 10:50:00,91.67,91.7,91.65,91.65,50943.0,84.8843,84.9121,84.8658,84.8658,50943.0
2017-10-27 11:00:00,91.65,91.89,91.64,91.89,306175.0,84.8658,85.088,84.8566,85.088,306175.0
2017-10-27 11:10:00,91.9,91.92,91.81,91.84,78142.0,85.0973,85.1158,85.014,85.0418,78142.0
2017-10-27 11:20:00,91.84,92.06,91.82,92.03,198624.0,85.0418,85.2455,85.0232,85.2177,198624.0
2017-10-27 11:30:00,92.03,92.06,91.98,92.05,117895.0,85.2177,85.2455,85.1714,85.2362,117895.0
2017-10-27 11:40:00,92.05,92.17,92.05,92.16,208264.0,85.2362,85.3473,85.2362,85.3381,208264.0
2017-10-27 11:50:00,92.17,92.19,92.09,92.11,93458.0,85.3473,85.3658,85.2732,85.2918,93458.0
2017-10-27 12:00:00,92.1,92.12,92.03,92.11,71895.0,85.2825,85.301,85.2177,85.2918,71895.0
2017-10-27 12:10:00,92.11,92.13,92.07,92.11,72477.0,85.2918,85.3103,85.2547,85.2918,72477.0
2017-10-27 12:20:00,92.12,92.14,92.07,92.13,70803.0,85.301,85.3195,85.2547,85.3103,70803.0
2017-10-27 12:30:00,92.13,92.24,92.13,92.24,147074.0,85.3103,85.4121,85.3103,85.4121,147074.0
2017-10-27 12:40:00,92.24,92.31,92.21,92.31,31009.0,85.4121,85.477,85.3844,85.477,31009.0
2017-10-27 12:50:00,92.31,92.31,92.17,92.18,31058.0,85.477,85.477,85.3473,85.3566,31058.0
2017-10-27 13:00:00,92.19,92.24,92.18,92.19,35014.0,85.3658,85.4121,85.3566,85.3658,35014.0
2017-10-27 13:10:00,92.19,92.2,92.12,92.19,36879.0,85.3658,85.3751,85.301,85.3658,36879.0
2017-10-27 13:20:00,92.19,92.2,92.15,92.17,51584.0,85.3658,85.3751,85.3288,85.3473,51584.0
2017-10-27 13:30:00,92.18,92.25,92.17,92.23,94302.0,85.3566,85.4214,85.3473,85.4029,94302.0
2017-10-27 13:40:00,92.24,92.27,92.21,92.24,45054.0,85.4121,85.4399,85.3844,85.4121,45054.0
2017-10-27 13:50:00,92.25,92.31,92.24,92.31,38857.0,85.4214,85.477,85.4121,85.477,38857.0
2017-10-27 14:00:00,92.3,92.35,92.28,92.35,30333.0,85.4677,85.514,85.4492,85.514,30333.0
2017-10-27 14:10:00,92.35,92.38,92.29,92.32,58830.0,85.514,85.5418,85.4584,85.4862,58830.0
2017-10-27 14:20:00,92.32,92.34,92.26,92.27,58635.0,85.4862,85.5047,85.4307,85.4399,58635.0
2017-10-27 14:30:00,92.27,92.31,92.24,92.25,41697.0,85.4399,85.477,85.4121,85.4214,41697.0
2017-10-27 14:40:00,92.24,92.26,92.2,92.21,59940.0,85.4121,85.4307,85.3751,85.3844,59940.0
2017-10-27 14:50:00,92.22,92.31,92.2,92.3,54568.0,85.3936,85.477,85.3751,85.4677,54568.0
2017-10-27 15:00:00,92.29,92.3,92.23,92.29,49535.0,85.4584,85.4677,85.4029,85.4584,49535.0
2017-10-27 15:10:00,92.3,92.41,92.29,92.41,98517.0,85.4677,85.5696,85.4584,85.5696,98517.0
2017-10-27 15:20:00,92.41,92.42,92.36,92.36,110850.0,85.5696,85.5788,85.5233,85.5233,110850.0
2017-10-27 15:30:00,92.37,92.39,92.33,92.37,174532.0,85.5325,85.551,85.4955,85.5325,174532.0
2017-10-27 15:40:00,92.38,92.43,92.3,92.43,191921.0,85.5418,85.5881,85.4677,85.5881,191921.0
2017-10-27 15:50:00,92.43,92.45,92.35,92.39,1177211.0,85.5881,85.6066,85.514,85.551,1177211.0
2017-10-30 09:30:00,92.03,92.05,91.85,91.96,275448.0,85.2177,85.2362,85.051,85.1529,275448.0
2017-10-30 09:40:00,91.96,92.04,91.92,92.0,228152.0,85.1529,85.2269,85.1158,85.1899,228152.0
2017-10-30 09:50:00,92.0,92.07,91.98,92.05,148839.0,85.1899,85.2547,85.1714,85.2362,148839.0
2017-10-30 10:00:00,92.04,92.06,91.93,91.98,97071.0,85.2269,85.2455,85.1251,85.1714,97071.0
2017-10-30 10:10:00,91.97,92.11,91.95,92.1,154961.0,85.1621,85.2918,85.1436,85.2825,154961.0
2017-10-30 10:20:00,92.1,92.12,92.04,92.06,162787.0,85.2825,85.301,85.2269,85.2455,162787.0
2017-10-30 10:30:00,92.06,92.16,92.05,92.16,103271.0,85.2455,85.3381,85.2362,85.3381,103271.0
2017-10-30 10:40:00,92.16,92.19,92.13,92.18,83413.0,85.3381,85.3658,85.3103,85.3566,83413.0
2017-10-30 10:50:00,92.18,92.18,92.11,92.16,52203.0,85.3566,85.3566,85.2918,85.3381,52203.0
2017-10-30 11:00:00,92.16,92.18,92.09,92.12,69899.0,85.3381,85.3566,85.2732,85.301,69899.0
2017-10-30 11:10:00,92.12,92.17,92.1,92.1,66428.0,85.301,85.3473,85.2825,85.2825,66428.0
2017-10-30 11:20:00,92.1,92.13,91.97,91.97,109495.0,85.2825,85.3103,85.1621,85.1621,109495.0
2017-10-30 11:30:00,91.97,91.97,91.77,91.8,86929.0,85.1621,85.1621,84.9769,85.0047,86929.0
2017-10-30 11:40:00,91.8,91.88,91.79,91.87,58918.0,85.0047,85.0788,84.9955,85.0695,58918.0
2017-10-30 11:50:00,91.87,91.93,91.85,91.91,50087.0,85.0695,85.1251,85.051,85.1066,50087.0
2017-10-30 12:00:00,91.92,91.96,91.87,91.95,82106.0,85.1158,85.1529,85.0695,85.1436,82106.0
2017-10-30 12:10:00,91.95,91.96,91.86,91.87,42615.0,85.1436,85.1529,85.0603,85.0695,42615.0
2017-10-30 12:20:00,91.87,91.96,91.87,91.93,47313.0,85.0695,85.1529,85.0695,85.1251,47313.0
2017-10-30 12:30:00,91.93,91.99,91.93,91.94,39063.0,85.1251,85.1806,85.1251,85.1343,39063.0
2017-10-30 12:40:00,91.94,91.94,91.88,91.89,73027.0,85.1343,85.1343,85.0788,85.088,73027.0
2017-10-30 12:50:00,91.89,91.92,91.86,91.92,35985.0,85.088,85.1158,85.0603,85.1158,35985.0
2017-10-30 13:00:00,91.91,91.98,91.89,91.98,64291.0,85.1066,85.1714,85.088,85.1714,64291.0
2017-10-30 13:10:00,91.98,91.98,91.94,91.95,45372.0,85.1714,85.1714,85.1343,85.1436,45372.0
2017-10-30 13:20:00,91.96,92.02,91.95,91.98,58043.0,85.1529,85.2084,85.1436,85.1714,58043.0
2017-10-30 13:30:00,91.98,92.02,91.96,92.02,37791.0,85.1714,85.2084,85.1529,85.2084,37791.0
2017-10-30 13:40:00,92.02,92.03,91.98,91.99,26254.0,85.2084,85.2177,85.1714,85.1806,26254.0
2017-10-30 13:50:00,92.0,92.01,91.92,91.93,138638.0,85.1899,85.1992,85.1158,85.1251,138638.0
2017-10-30 14:00:00,91.94,91.99,91.93,91.97,30403.0,85.1343,85.1806,85.1251,85.1621,30403.0
2017-10-30 14:10:00,91.97,92.06,91.94,92.01,30341.0,85.1621,85.2455,85.1343,85.1992,30341.0
2017-10-30 14:20:00,92.0,92.06,91.99,92.03,54307.0,85.1899,85.2455,85.1806,85.2177,54307.0
2017-10-30 14:30:00,92.03,92.06,91.99,92.05,39056.0,85.2177,85.2455,85.1806,85.2362,39056.0
2017-10-30 14:40:00,92.05,92.1,92.04,92.09,58809.0,85.2362,85.2825,85.2269,85.2732,58809.0
2017-10-30 14:50:00,92.08,92.09,92.03,92.07,46255.0,85.264,85.2732,85.2177,85.2547,46255.0
2017-10-30 15:00:00,92.07,92.09,92.03,92.05,91687.0,85.2547,85.2732,85.2177,85.2362,91687.0
2017-10-30 15:10:00,92.06,92.06,91.97,91.97,92990.0,85.2455,85.2455,85.1621,85.1621,92990.0
2017-10-30 15:20:00,91.97,92.02,91.94,92.02,88516.0,85.1621,85.2084,85.1343,85.2084,88516.0
2017-10-30 15:30:00,92.02,92.04,91.97,92.03,136716.0,85.2084,85.2269,85.1621,85.2177,136716.0
2017-10-30 15:40:00,92.04,92.08,92.03,92.06,147456.0,85.2269,85.264,85.2177,85.2455,147456.0
2017-10-30 15:50:00,92.07,92.1,91.99,91.99,677978.0,85.2547,85.2825,85.1806,85.1806,677978.0
2017-10-31 09:30:00,92.08,92.08,91.91,91.93,165219.0,85.264,85.264,85.1066,85.1251,165219.0
2017-10-31 09:40:00,91.93,92.02,91.93,91.94,87233.0,85.1251,85.2084,85.1251,85.1343,87233.0
2017-10-31 09:50:00,91.94,92.03,91.93,91.98,67536.0,85.1343,85.2177,85.1251,85.1714,67536.0
2017-10-31 10:00:00,91.98,92.04,91.91,91.92,254960.0,85.1714,85.2269,85.1066,85.1158,254960.0
2017-10-31 10:10:00,91.92,91.98,91.91,91.97,102817.0,85.1158,85.1714,85.1066,85.1621,102817.0
2017-10-31 10:20:00,91.96,92.03,91.96,92.0,57621.0,85.1529,85.2177,85.1529,85.1899,57621.0
2017-10-31 10:30:00,92.01,92.02,91.93,91.95,62951.0,85.1992,85.2084,85.1251,85.1436,62951.0
2017-10-31 10:40:00,91.95,91.98,91.93,91.98,72143.0,85.1436,85.1714,85.1251,85.1714,72143.0
2017-10-31 10:50:00,91.99,92.03,91.99,92.02,38810.0,85.1806,85.2177,85.1806,85.2084,38810.0
2017-10-31 11:00:00,92.03,92.11,92.02,92.06,32444.0,85.2177,85.2918,85.2084,85.2455,32444.0
2017-10-31 11:10:00,92.06,92.18,92.03,92.11,54850.0,85.2455,85.3566,85.2177,85.2918,54850.0
2017-10-31 11:20:00,92.11,92.12,92.07,92.11,28493.0,85.2918,85.301,85.2547,85.2918,28493.0
2017-10-31 11:30:00,92.11,92.13,92.04,92.05,38457.0,85.2918,85.3103,85.2269,85.2362,38457.0
2017-10-31 11:40:00,92.04,92.05,91.97,91.98,18717.0,85.2269,85.2362,85.1621,85.1714,18717.0
2017-10-31 11:50:00,91.98,92.0,91.96,92.0,44042.0,85.1714,85.1899,85.1529,85.1899,44042.0
2017-10-31 12:00:00,92.0,92.01,91.96,91.98,50385.0,85.1899,85.1992,85.1529,85.1714,50385.0
2017-10-31 12:10:00,91.97,92.0,91.95,91.95,18443.0,85.1621,85.1899,85.1436,85.1436,18443.0
2017-10-31 12:20:00,91.95,91.99,91.94,91.97,32348.0,85.1436,85.1806,85.1343,85.1621,32348.0
2017-10-31 12:30:00,91.97,91.98,91.94,91.96,30403.0,85.1621,85.1714,85.1343,85.1529,30403.0
2017-10-31 12:40:00,91.96,91.97,91.93,91.97,27492.0,85.1529,85.1621,85.1251,85.1621,27492.0
2017-10-31 12:50:00,91.97,92.01,91.96,91.98,20909.0,85.1621,85.1992,85.1529,85.1714,20909.0
2017-10-31 13:00:00,91.97,91.99,91.97,91.98,19842.0,85.1621,85.1806,85.1621,85.1714,19842.0
2017-10-31 13:10:00,91.98,91.99,91.96,91.96,27761.0,85.1714,85.1806,85.1529,85.1529,27761.0
2017-10-31 13:20:00,91.96,91.99,91.95,91.96,25761.0,85.1529,85.1806,85.1436,85.1529,25761.0
2017-10-31 13:30:00,91.96,92.0,91.96,91.96,53746.0,85.1529,85.1899,85.1529,85.1529,53746.0
2017-10-31 13:40:00,91.96,91.97,91.93,91.95,33586.0,85.1529,85.1621,85.1251,85.1436,33586.0
2017-10-31 13:50:00,91.95,91.98,91.95,91.97,22121.0,85.1436,85.1714,85.1436,85.1621,22121.0
2017-10-31 14:00:00,91.97,92.02,91.96,92.0,61539.0,85.1621,85.2084,85.1529,85.1899,61539.0
2017-10-31 14:10:00,91.99,92.0,91.96,91.99,25934.0,85.1806,85.1899,85.1529,85.1806,25934.0
2017-10-31 14:20:00,91.98,92.03,91.98,92.02,66719.0,85.1714,85.2177,85.1714,85.2084,66719.0
2017-10-31 14:30:00,92.03,92.04,92.01,92.01,60086.0,85.2177,85.2269,85.1992,85.1992,60086.0
2017-10-31 14:40:00,92.02,92.04,92.0,92.03,71381.0,85.2084,85.2269,85.1899,85.2177,71381.0
2017-10-31 14:50:00,92.03,92.06,92.02,92.06,64791.0,85.2177,85.2455,85.2084,85.2455,64791.0
2017-10-31 15:00:00,92.06,92.09,92.04,92.05,40309.0,85.2455,85.2732,85.2269,85.2362,40309.0
2017-10-31 15:10:00,92.05,92.07,92.02,92.02,54249.0,85.2362,85.2547,85.2084,85.2084,54249.0
2017-10-31 15:20:00,92.02,92.08,92.01,92.06,62746.0,85.2084,85.264,85.1992,85.2455,62746.0
2017-10-31 15:30:00,92.05,92.05,92.0,92.03,130449.0,85.2362,85.2362,85.1899,85.2177,130449.0
2017-10-31 15:40:00,92.02,92.05,91.98,92.01,170262.0,85.2084,85.2362,85.1714,85.1992,170262.0
2017-10-31 15:50:00,92.01,92.02,91.93,91.98,525364.0,85.1992,85.2084,85.1251,85.1714,525364.0
2017-11-01 09:30:00,92.29,92.39,92.16,92.23,149386.0,85.4584,85.551,85.3381,85.4029,149386.0
2017-11-01 09:40:00,92.24,92.44,92.24,92.41,146718.0,85.4121,85.5973,85.4121,85.5696,146718.0
2017-11-01 09:50:00,92.41,92.48,92.39,92.45,158519.0,85.5696,85.6344,85.551,85.6066,158519.0
2017-11-01 10:00:00,92.44,92.55,92.38,92.53,420225.0,85.5973,85.6992,85.5418,85.6807,420225.0
2017-11-01 10:10:00,92.52,92.59,92.47,92.48,366965.0,85.6714,85.7362,85.6251,85.6344,366965.0
2017-11-01 10:20:00,92.49,92.51,92.35,92.35,65776.0,85.6436,85.6622,85.514,85.514,65776.0
2017-11-01 10:30:00,92.34,92.36,92.24,92.27,98048.0,85.5047,85.5233,85.4121,85.4399,98048.0
2017-11-01 10:40:00,92.27,92.46,92.27,92.39,52601.0,85.4399,85.6159,85.4399,85.551,52601.0
2017-11-01 10:50:00,92.39,92.44,92.32,92.32,64970.0,85.551,85.5973,85.4862,85.4862,64970.0
2017-11-01 11:00:00,92.31,92.33,92.21,92.25,47248.0,85.477,85.4955,85.3844,85.4214,47248.0
2017-11-01 11:10:00,92.24,92.28,92.23,92.27,52290.0,85.4121,85.4492,85.4029,85.4399,52290.0
2017-11-01 11:20:00,92.27,92.34,92.25,92.26,39957.0,85.4399,85.5047,85.4214,85.4307,39957.0
2017-11-01 11:30:00,92.27,92.28,92.12,92.18,36435.0,85.4399,85.4492,85.301,85.3566,36435.0
2017-11-01 11:40:00,92.18,92.18,92.14,92.18,30932.0,85.3566,85.3566,85.3195,85.3566,30932.0
2017-11-01 11:50:00,92.18,92.19,92.11,92.17,46570.0,85.3566,85.3658,85.2918,85.3473,46570.0
2017-11-01 12:00:00,92.17,92.21,92.14,92.17,34253.0,85.3473,85.3844,85.3195,85.3473,34253.0
2017-11-01 12:10:00,92.17,92.2,92.13,92.19,21572.0,85.3473,85.3751,85.3103,85.3658,21572.0
2017-11-01 12:20:00,92.2,92.22,92.16,92.17,28537.0,85.3751,85.3936,85.3381,85.3473,28537.0
2017-11-01 12:30:00,92.17,92.19,92.15,92.17,39747.0,85.3473,85.3658,85.3288,85.3473,39747.0
2017-11-01 12:40:00,92.17,92.19,92.12,92.19,50055.0,85.3473,85.3658,85.301,85.3658,50055.0
2017-11-01 12:50:00,92.19,92.2,92.14,92.17,22903.0,85.3658,85.3751,85.3195,85.3473,22903.0
2017-11-01 13:00:00,92.17,92.18,92.02,92.03,34232.0,85.3473,85.3566,85.2084,85.2177,34232.0
2017-11-01 13:10:00,92.03,92.07,91.99,92.02,260723.0,85.2177,85.2547,85.1806,85.2084,260723.0
2017-11-01 13:20:00,92.01,92.11,92.0,92.1,53314.0,85.1992,85.2918,85.1899,85.2825,53314.0
2017-11-01 13:30:00,92.09,92.12,92.04,92.08,156278.0,85.2732,85.301,85.2269,85.264,156278.0
2017-11-01 13:40:00,92.09,92.11,92.03,92.03,20564.0,85.2732,85.2918,85.2177,85.2177,20564.0
2017-11-01 13:50:00,92.03,92.11,92.02,92.09,54521.0,85.2177,85.2918,85.2084,85.2732,54521.0
2017-11-01 14:00:00,92.1,92.14,92.07,92.09,79997.0,85.2825,85.3195,85.2547,85.2732,79997.0
2017-11-01 14:10:00,92.09,92.16,92.07,92.1,59049.0,85.2732,85.3381,85.2547,85.2825,59049.0
2017-11-01 14:20:00,92.11,92.13,92.04,92.06,65211.0,85.2918,85.3103,85.2269,85.2455,65211.0
2017-11-01 14:30:00,92.07,92.17,92.07,92.14,28764.0,85.2547,85.3473,85.2547,85.3195,28764.0
2017-11-01 14:40:00,92.15,92.17,92.11,92.17,37167.0,85.3288,85.3473,85.2918,85.3473,37167.0
2017-11-01 14:50:00,92.16,92.18,92.09,92.12,76490.0,85.3381,85.3566,85.2732,85.301,76490.0
2017-11-01 15:00:00,92.11,92.14,92.08,92.11,66431.0,85.2918,85.3195,85.264,85.2918,66431.0
2017-11-01 15:10:00,92.11,92.12,92.06,92.07,51419.0,85.2918,85.301,85.2455,85.2547,51419.0
2017-11-01 15:20:00,92.06,92.08,92.03,92.07,138739.0,85.2455,85.264,85.2177,85.2547,138739.0
2017-11-01 15:30:00,92.07,92.1,92.06,92.06,88788.0,85.2547,85.2825,85.2455,85.2455,88788.0
2017-11-01 15:40:00,92.06,92.09,91.98,91.99,123392.0,85.2455,85.2732,85.1714,85.1806,123392.0
2017-11-01 15:50:00,91.99,92.05,91.98,92.02,466405.0,85.1806,85.2362,85.1714,85.2084,466405.0
2017-11-02 09:30:00,91.77,91.88,91.66,91.7,272914.0,84.9769,85.0788,84.8751,84.9121,272914.0
2017-11-02 09:40:00,91.7,91.73,91.64,91.69,115811.0,84.9121,84.9399,84.8566,84.9029,115811.0
2017-11-02 09:50:00,91.7,91.83,91.7,91.74,110352.0,84.9121,85.0325,84.9121,84.9492,110352.0
2017-11-02 10:00:00,91.74,91.75,91.45,91.46,193055.0,84.9492,84.9584,84.6806,84.6899,193055.0
2017-11-02 10:10:00,91.45,91.46,91.24,91.3,163600.0,84.6806,84.6899,84.4862,84.5417,163600.0
2017-11-02 10:20:00,91.29,91.35,91.28,91.32,61918.0,84.5325,84.588,84.5232,84.5602,61918.0
2017-11-02 10:30:00,91.33,91.42,91.33,91.37,100973.0,84.5695,84.6528,84.5695,84.6065,100973.0
2017-11-02 10:40:00,91.36,91.36,91.16,91.19,484300.0,84.5973,84.5973,84.4121,84.4399,484300.0
2017-11-02 10:50:00,91.19,91.3,91.11,91.11,169444.0,84.4399,84.5417,84.3658,84.3658,169444.0
2017-11-02 11:00:00,91.12,91.29,91.09,91.17,100283.0,84.375,84.5325,84.3473,84.4213,100283.0
2017-11-02 11:10:00,91.17,91.23,91.13,91.16,53993.0,84.4213,84.4769,84.3843,84.4121,53993.0
2017-11-02 11:20:00,91.16,91.18,91.03,91.04,83417.0,84.4121,84.4306,84.2917,84.301,83417.0
2017-11-02 11:30:00,91.04,91.11,91.0,91.08,83670.0,84.301,84.3658,84.2639,84.338,83670.0
2017-11-02 11:40:00,91.08,91.11,91.05,91.08,54888.0,84.338,84.3658,84.3102,84.338,54888.0
2017-11-02 11:50:00,91.09,91.15,91.08,91.14,40981.0,84.3473,84.4028,84.338,84.3936,40981.0
2017-11-02 12:00:00,91.15,91.23,91.09,91.22,116802.0,84.4028,84.4769,84.3473,84.4676,116802.0
2017-11-02 12:10:00,91.22,91.37,91.22,91.36,80583.0,84.4676,84.6065,84.4676,84.5973,80583.0
2017-11-02 12:20:00,91.36,91.47,91.36,91.44,40219.0,84.5973,84.6991,84.5973,84.6714,40219.0
2017-11-02 12:30:00,91.44,91.45,91.34,91.37,41655.0,84.6714,84.6806,84.5788,84.6065,41655.0
2017-11-02 12:40:00,91.37,91.38,91.34,91.38,71735.0,84.6065,84.6158,84.5788,84.6158,71735.0
2017-11-02 12:50:00,91.37,91.37,91.26,91.33,33373.0,84.6065,84.6065,84.5047,84.5695,33373.0
2017-11-02 13:00:00,91.33,91.35,91.22,91.22,37750.0,84.5695,84.588,84.4676,84.4676,37750.0
2017-11-02 13:10:00,91.22,91.32,91.22,91.3,42942.0,84.4676,84.5602,84.4676,84.5417,42942.0
2017-11-02 13:20:00,91.29,91.33,91.28,91.3,88654.0,84.5325,84.5695,84.5232,84.5417,88654.0
2017-11-02 13:30:00,91.3,91.3,91.25,91.25,122308.0,84.5417,84.5417,84.4954,84.4954,122308.0
2017-11-02 13:40:00,91.26,91.32,91.25,91.28,55381.0,84.5047,84.5602,84.4954,84.5232,55381.0
2017-11-02 13:50:00,91.28,91.31,91.26,91.29,56876.0,84.5232,84.551,84.5047,84.5325,56876.0
2017-11-02 14:00:00,91.28,91.32,91.26,91.31,36016.0,84.5232,84.5602,84.5047,84.551,36016.0
2017-11-02 14:10:00,91.32,91.37,91.31,91.35,27921.0,84.5602,84.6065,84.551,84.588,27921.0
2017-11-02 14:20:00,91.35,91.42,91.33,91.41,30671.0,84.588,84.6528,84.5695,84.6436,30671.0
2017-11-02 14:30:00,91.41,91.42,91.37,91.42,58029.0,84.6436,84.6528,84.6065,84.6528,58029.0
2017-11-02 14:40:00,91.42,91.43,91.34,91.34,35239.0,84.6528,84.6621,84.5788,84.5788,35239.0
2017-11-02 14:50:00,91.34,91.36,91.3,91.34,44882.0,84.5788,84.5973,84.5417,84.5788,44882.0
2017-11-02 15:00:00,91.34,91.4,91.33,91.36,48509.0,84.5788,84.6343,84.5695,84.5973,48509.0
2017-11-02 15:10:00,91.36,91.42,91.35,91.37,101750.0,84.5973,84.6528,84.588,84.6065,101750.0
2017-11-02 15:20:00,91.37,91.41,91.36,91.38,83557.0,84.6065,84.6436,84.5973,84.6158,83557.0
2017-11-02 15:30:00,91.38,91.46,91.37,91.41,167282.0,84.6158,84.6899,84.6065,84.6436,167282.0
2017-11-02 15:40:00,91.41,91.45,91.39,91.42,170946.0,84.6436,84.6806,84.6251,84.6528,170946.0
2017-11-02 15:50:00,91.42,91.46,91.33,91.34,514692.0,84.6528,84.6899,84.5695,84.5788,514692.0
2017-11-03 09:30:00,91.28,91.3,91.06,91.21,101115.0,84.5232,84.5417,84.3195,84.4584,101115.0
2017-11-03 09:40:00,91.21,91.4,91.18,91.33,64294.0,84.4584,84.6343,84.4306,84.5695,64294.0
2017-11-03 09:50:00,91.34,91.43,91.32,91.37,59387.0,84.5788,84.6621,84.5602,84.6065,59387.0
2017-11-03 10:00:00,91.39,91.44,91.28,91.3,101428.0,84.6251,84.6714,84.5232,84.5417,101428.0
2017-11-03 10:10:00,91.31,91.36,91.22,91.36,98672.0,84.551,84.5973,84.4676,84.5973,98672.0
2017-11-03 10:20:00,91.37,91.39,91.3,91.31,29793.0,84.6065,84.6251,84.5417,84.551,29793.0
2017-11-03 10:30:00,91.32,91.43,91.31,91.43,25545.0,84.5602,84.6621,84.551,84.6621,25545.0
2017-11-03 10:40:00,91.44,91.44,91.37,91.39,45874.0,84.6714,84.6714,84.6065,84.6251,45874.0
2017-11-03 10:50:00,91.4,91.51,91.37,91.48,60722.0,84.6343,84.7362,84.6065,84.7084,60722.0
2017-11-03 11:00:00,91.49,91.53,91.48,91.49,38801.0,84.7177,84.7547,84.7084,84.7177,38801.0
2017-11-03 11:10:00,91.49,91.5,91.43,91.47,65958.0,84.7177,84.7269,84.6621,84.6991,65958.0
2017-11-03 11:20:00,91.47,91.54,91.47,91.54,30918.0,84.6991,84.764,84.6991,84.764,30918.0
2017-11-03 11:30:00,91.54,91.55,91.46,91.47,32623.0,84.764,84.7732,84.6899,84.6991,32623.0
2017-11-03 11:40:00,91.47,91.6,91.46,91.59,61436.0,84.6991,84.8195,84.6899,84.8103,61436.0
2017-11-03 11:50:00,91.59,91.61,91.57,91.58,77600.0,84.8103,84.8288,84.7917,84.801,77600.0
2017-11-03 12:00:00,91.59,91.64,91.58,91.61,47631.0,84.8103,84.8566,84.801,84.8288,47631.0
2017-11-03 12:10:00,91.62,91.64,91.59,91.59,41203.0,84.838,84.8566,84.8103,84.8103,41203.0
2017-11-03 12:20:00,91.58,91.62,91.56,91.56,50495.0,84.801,84.838,84.7825,84.7825,50495.0
2017-11-03 12:30:00,91.57,91.6,91.52,91.53,122436.0,84.7917,84.8195,84.7454,84.7547,122436.0
2017-11-03 12:40:00,91.54,91.59,91.52,91.58,40518.0,84.764,84.8103,84.7454,84.801,40518.0
2017-11-03 12:50:00,91.58,91.6,91.56,91.59,35833.0,84.801,84.8195,84.7825,84.8103,35833.0
2017-11-03 13:00:00,91.6,91.7,91.59,91.7,54025.0,84.8195,84.9121,84.8103,84.9121,54025.0
2017-11-03 13:10:00,91.69,91.7,91.65,91.67,116007.0,84.9029,84.9121,84.8658,84.8843,116007.0
2017-11-03 13:20:00,91.66,91.69,91.64,91.67,22921.0,84.8751,84.9029,84.8566,84.8843,22921.0
2017-11-03 13:30:00,91.68,91.71,91.66,91.68,34959.0,84.8936,84.9214,84.8751,84.8936,34959.0
2017-11-03 13:40:00,91.69,91.72,91.67,91.67,29516.0,84.9029,84.9306,84.8843,84.8843,29516.0
2017-11-03 13:50:00,91.67,91.68,91.62,91.63,27782.0,84.8843,84.8936,84.838,84.8473,27782.0
2017-11-03 14:00:00,91.64,91.66,91.6,91.65,36137.0,84.8566,84.8751,84.8195,84.8658,36137.0
2017-11-03 14:10:00,91.66,91.69,91.62,91.65,36310.0,84.8751,84.9029,84.838,84.8658,36310.0
2017-11-03 14:20:00,91.65,91.7,91.65,91.69,61604.0,84.8658,84.9121,84.8658,84.9029,61604.0
2017-11-03 14:30:00,91.7,91.72,91.63,91.64,32268.0,84.9121,84.9306,84.8473,84.8566,32268.0
2017-11-03 14:40:00,91.64,91.71,91.63,91.67,33269.0,84.8566,84.9214,84.8473,84.8843,33269.0
2017-11-03 14:50:00,91.67,91.73,91.67,91.7,27018.0,84.8843,84.9399,84.8843,84.9121,27018.0
2017-11-03 15:00:00,91.71,91.74,91.69,91.73,31207.0,84.9214,84.9492,84.9029,84.9399,31207.0
2017-11-03 15:10:00,91.74,91.74,91.63,91.64,81994.0,84.9492,84.9492,84.8473,84.8566,81994.0
2017-11-03 15:20:00,91.64,91.66,91.62,91.65,49652.0,84.8566,84.8751,84.838,84.8658,49652.0
2017-11-03 15:30:00,91.65,91.66,91.61,91.63,77109.0,84.8658,84.8751,84.8288,84.8473,77109.0
2017-11-03 15:40:00,91.63,91.7,91.62,91.69,307247.0,84.8473,84.9121,84.838,84.9029,307247.0
2017-11-03 15:50:00,91.69,91.7,91.62,91.68,821634.0,84.9029,84.9121,84.838,84.8936,821634.0
2017-11-06 09:30:00,91.52,91.91,91.52,91.87,159491.0,84.7454,85.1066,84.7454,85.0695,159491.0
2017-11-06 09:40:00,91.89,92.15,91.89,92.11,186186.0,85.088,85.3288,85.088,85.2918,186186.0
2017-11-06 09:50:00,92.1,92.11,92.03,92.06,98638.0,85.2825,85.2918,85.2177,85.2455,98638.0
2017-11-06 10:00:00,92.06,92.06,91.98,92.01,93353.0,85.2455,85.2455,85.1714,85.1992,93353.0
2017-11-06 10:10:00,92.02,92.07,91.98,92.06,32740.0,85.2084,85.2547,85.1714,85.2455,32740.0
2017-11-06 10:20:00,92.06,92.2,92.06,92.14,294103.0,85.2455,85.3751,85.2455,85.3195,294103.0
2017-11-06 10:30:00,92.14,92.17,92.13,92.16,25224.0,85.3195,85.3473,85.3103,85.3381,25224.0
2017-11-06 10:40:00,92.16,92.25,92.16,92.23,34893.0,85.3381,85.4214,85.3381,85.4029,34893.0
2017-11-06 10:50:00,92.23,92.23,92.09,92.1,98677.0,85.4029,85.4029,85.2732,85.2825,98677.0
2017-11-06 11:00:00,92.09,92.1,92.06,92.09,30130.0,85.2732,85.2825,85.2455,85.2732,30130.0
2017-11-06 11:10:00,92.09,92.09,91.96,92.02,23016.0,85.2732,85.2732,85.1529,85.2084,23016.0
2017-11-06 11:20:00,92.02,92.07,92.0,92.06,35214.0,85.2084,85.2547,85.1899,85.2455,35214.0
2017-11-06 11:30:00,92.06,92.12,92.06,92.11,28475.0,85.2455,85.301,85.2455,85.2918,28475.0
2017-11-06 11:40:00,92.11,92.11,92.07,92.09,24211.0,85.2918,85.2918,85.2547,85.2732,24211.0
2017-11-06 11:50:00,92.08,92.1,92.04,92.05,41905.0,85.264,85.2825,85.2269,85.2362,41905.0
2017-11-06 12:00:00,92.06,92.07,91.99,92.04,34159.0,85.2455,85.2547,85.1806,85.2269,34159.0
2017-11-06 12:10:00,92.04,92.06,92.02,92.04,21318.0,85.2269,85.2455,85.2084,85.2269,21318.0
2017-11-06 12:20:00,92.04,92.07,92.01,92.02,37525.0,85.2269,85.2547,85.1992,85.2084,37525.0
2017-11-06 12:30:00,92.03,92.06,92.01,92.06,17507.0,85.2177,85.2455,85.1992,85.2455,17507.0
2017-11-06 12:40:00,92.06,92.12,92.03,92.1,21489.0,85.2455,85.301,85.2177,85.2825,21489.0
2017-11-06 12:50:00,92.1,92.14,92.1,92.11,16054.0,85.2825,85.3195,85.2825,85.2918,16054.0
2017-11-06 13:00:00,92.12,92.15,92.1,92.15,24442.0,85.301,85.3288,85.2825,85.3288,24442.0
2017-11-06 13:10:00,92.15,92.16,92.11,92.11,27827.0,85.3288,85.3381,85.2918,85.2918,27827.0
2017-11-06 13:20:00,92.11,92.15,92.08,92.09,23989.0,85.2918,85.3288,85.264,85.2732,23989.0
2017-11-06 13:30:00,92.09,92.36,92.09,92.3,227388.0,85.2732,85.5233,85.2732,85.4677,227388.0
2017-11-06 13:40:00,92.31,92.32,92.2,92.22,105647.0,85.477,85.4862,85.3751,85.3936,105647.0
2017-11-06 13:50:00,92.23,92.29,92.21,92.22,47932.0,85.4029,85.4584,85.3844,85.3936,47932.0
2017-11-06 14:00:00,92.22,92.27,92.21,92.25,36379.0,85.3936,85.4399,85.3844,85.4214,36379.0
2017-11-06 14:10:00,92.25,92.33,92.24,92.3,32902.0,85.4214,85.4955,85.4121,85.4677,32902.0
2017-11-06 14:20:00,92.3,92.37,92.3,92.34,26281.0,85.4677,85.5325,85.4677,85.5047,26281.0
2017-11-06 14:30:00,92.35,92.36,92.24,92.25,49178.0,85.514,85.5233,85.4121,85.4214,49178.0
2017-11-06 14:40:00,92.25,92.3,92.25,92.29,49502.0,85.4214,85.4677,85.4214,85.4584,49502.0
2017-11-06 14:50:00,92.3,92.36,92.3,92.35,62205.0,85.4677,85.5233,85.4677,85.514,62205.0
2017-11-06 15:00:00,92.36,92.37,92.33,92.34,83674.0,85.5233,85.5325,85.4955,85.5047,83674.0
2017-11-06 15:10:00,92.34,92.37,92.31,92.36,83184.0,85.5047,85.5325,85.477,85.5233,83184.0
2017-11-06 15:20:00,92.36,92.37,92.33,92.34,66443.0,85.5233,85.5325,85.4955,85.5047,66443.0
2017-11-06 15:30:00,92.33,92.39,92.33,92.38,226305.0,85.4955,85.551,85.4955,85.5418,226305.0
2017-11-06 15:40:00,92.38,92.41,92.35,92.39,222070.0,85.5418,85.5696,85.514,85.551,222070.0
2017-11-06 15:50:00,92.39,92.4,92.34,92.37,600258.0,85.551,85.5603,85.5047,85.5325,600258.0
2017-11-07 09:30:00,92.26,92.46,92.2,92.39,151871.0,85.4307,85.6159,85.3751,85.551,151871.0
2017-11-07 09:40:00,92.39,92.47,92.3,92.45,114845.0,85.551,85.6251,85.4677,85.6066,114845.0
2017-11-07 09:50:00,92.45,92.55,92.4,92.48,116300.0,85.6066,85.6992,85.5603,85.6344,116300.0
2017-11-07 10:00:00,92.48,92.49,92.3,92.35,59872.0,85.6344,85.6436,85.4677,85.514,59872.0
2017-11-07 10:10:00,92.34,92.34,92.26,92.28,66968.0,85.5047,85.5047,85.4307,85.4492,66968.0
2017-11-07 10:20:00,92.29,92.34,92.22,92.24,63449.0,85.4584,85.5047,85.3936,85.4121,63449.0
2017-11-07 10:30:00,92.24,92.28,92.15,92.19,63515.0,85.4121,85.4492,85.3288,85.3658,63515.0
2017-11-07 10:40:00,92.2,92.2,92.02,92.04,60754.0,85.3751,85.3751,85.2084,85.2269,60754.0
2017-11-07 10:50:00,92.06,92.07,92.0,92.05,45420.0,85.2455,85.2547,85.1899,85.2362,45420.0
2017-11-07 11:00:00,92.05,92.1,92.03,92.07,48405.0,85.2362,85.2825,85.2177,85.2547,48405.0
2017-11-07 11:10:00,92.07,92.09,91.99,91.99,42743.0,85.2547,85.2732,85.1806,85.1806,42743.0
2017-11-07 11:20:00,91.99,92.09,91.99,92.04,43238.0,85.1806,85.2732,85.1806,85.2269,43238.0
2017-11-07 11:30:00,92.03,92.09,91.98,92.03,40593.0,85.2177,85.2732,85.1714,85.2177,40593.0
2017-11-07 11:40:00,92.04,92.08,92.01,92.04,65845.0,85.2269,85.264,85.1992,85.2269,65845.0
2017-11-07 11:50:00,92.03,92.03,91.86,91.87,57596.0,85.2177,85.2177,85.0603,85.0695,57596.0
2017-11-07 12:00:00,91.88,91.94,91.85,91.85,28637.0,85.0788,85.1343,85.051,85.051,28637.0
2017-11-07 12:10:00,91.85,91.89,91.81,91.83,56770.0,85.051,85.088,85.014,85.0325,56770.0
2017-11-07 12:20:00,91.84,91.91,91.81,91.91,44174.0,85.0418,85.1066,85.014,85.1066,44174.0
2017-11-07 12:30:00,91.91,91.95,91.89,91.95,18021.0,85.1066,85.1436,85.088,85.1436,18021.0
2017-11-07 12:40:00,91.95,91.97,91.92,91.92,20256.0,85.1436,85.1621,85.1158,85.1158,20256.0
2017-11-07 12:50:00,91.93,91.96,91.91,91.93,20818.0,85.1251,85.1529,85.1066,85.1251,20818.0
2017-11-07 13:00:00,91.93,91.94,91.89,91.91,15705.0,85.1251,85.1343,85.088,85.1066,15705.0
2017-11-07 13:10:00,91.91,91.94,91.88,91.92,12760.0,85.1066,85.1343,85.0788,85.1158,12760.0
2017-11-07 13:20:00,91.92,91.98,91.9,91.96,19418.0,85.1158,85.1714,85.0973,85.1529,19418.0
2017-11-07 13:30:00,91.97,91.97,91.92,91.92,21507.0,85.1621,85.1621,85.1158,85.1158,21507.0
2017-11-07 13:40:00,91.92,91.98,91.92,91.96,37529.0,85.1158,85.1714,85.1158,85.1529,37529.0
2017-11-07 13:50:00,91.97,91.98,91.93,91.94,22369.0,85.1621,85.1714,85.1251,85.1343,22369.0
2017-11-07 14:00:00,91.94,91.96,91.91,91.93,26638.0,85.1343,85.1529,85.1066,85.1251,26638.0
2017-11-07 14:10:00,91.93,91.94,91.84,91.85,25512.0,85.1251,85.1343,85.0418,85.051,25512.0
2017-11-07 14:20:00,91.84,91.87,91.83,91.84,39633.0,85.0418,85.0695,85.0325,85.0418,39633.0
2017-11-07 14:30:00,91.83,91.85,91.81,91.84,42590.0,85.0325,85.051,85.014,85.0418,42590.0
2017-11-07 14:40:00,91.84,91.86,91.78,91.78,45485.0,85.0418,85.0603,84.9862,84.9862,45485.0
2017-11-07 14:50:00,91.79,91.81,91.74,91.75,54338.0,84.9955,85.014,84.9492,84.9584,54338.0
2017-11-07 15:00:00,91.75,91.8,91.73,91.79,41440.0,84.9584,85.0047,84.9399,84.9955,41440.0
2017-11-07 15:10:00,91.79,91.81,91.75,91.77,32242.0,84.9955,85.014,84.9584,84.9769,32242.0
2017-11-07 15:20:00,91.77,91.77,91.69,91.71,37217.0,84.9769,84.9769,84.9029,84.9214,37217.0
2017-11-07 15:30:00,91.72,91.79,91.7,91.79,53682.0,84.9306,84.9955,84.9121,84.9955,53682.0
2017-11-07 15:40:00,91.79,91.81,91.74,91.78,135444.0,84.9955,85.014,84.9492,84.9862,135444.0
2017-11-07 15:50:00,91.78,91.84,91.78,91.81,260769.0,84.9862,85.0418,84.9862,85.014,260769.0
2017-11-08 09:30:00,91.68,91.81,91.59,91.7,146549.0,84.8936,85.014,84.8103,84.9121,146549.0
2017-11-08 09:40:00,91.69,91.79,91.67,91.73,98430.0,84.9029,84.9955,84.8843,84.9399,98430.0
2017-11-08 09:50:00,91.72,91.77,91.68,91.74,71841.0,84.9306,84.9769,84.8936,84.9492,71841.0
2017-11-08 10:00:00,91.74,91.79,91.7,91.7,124274.0,84.9492,84.9955,84.9121,84.9121,124274.0
2017-11-08 10:10:00,91.7,91.71,91.63,91.63,88944.0,84.9121,84.9214,84.8473,84.8473,88944.0
2017-11-08 10:20:00,91.63,91.69,91.62,91.68,41219.0,84.8473,84.9029,84.838,84.8936,41219.0
2017-11-08 10:30:00,91.69,91.73,91.64,91.66,56037.0,84.9029,84.9399,84.8566,84.8751,56037.0
2017-11-08 10:40:00,91.65,91.69,91.61,91.65,43986.0,84.8658,84.9029,84.8288,84.8658,43986.0
2017-11-08 10:50:00,91.66,91.73,91.64,91.7,42823.0,84.8751,84.9399,84.8566,84.9121,42823.0
2017-11-08 11:00:00,91.71,91.79,91.71,91.79,29783.0,84.9214,84.9955,84.9214,84.9955,29783.0
2017-11-08 11:10:00,91.79,91.85,91.78,91.83,24893.0,84.9955,85.051,84.9862,85.0325,24893.0
2017-11-08 11:20:00,91.83,91.85,91.8,91.84,38519.0,85.0325,85.051,85.0047,85.0418,38519.0
2017-11-08 11:30:00,91.84,91.85,91.76,91.79,33829.0,85.0418,85.051,84.9677,84.9955,33829.0
2017-11-08 11:40:00,91.79,91.84,91.78,91.79,49406.0,84.9955,85.0418,84.9862,84.9955,49406.0
2017-11-08 11:50:00,91.79,91.83,91.74,91.8,36166.0,84.9955,85.0325,84.9492,85.0047,36166.0
2017-11-08 12:00:00,91.8,91.81,91.76,91.77,75896.0,85.0047,85.014,84.9677,84.9769,75896.0
2017-11-08 12:10:00,91.76,91.84,91.75,91.83,47432.0,84.9677,85.0418,84.9584,85.0325,47432.0
2017-11-08 12:20:00,91.83,91.87,91.8,91.87,22957.0,85.0325,85.0695,85.0047,85.0695,22957.0
2017-11-08 12:30:00,91.88,91.9,91.87,91.89,34858.0,85.0788,85.0973,85.0695,85.088,34858.0
2017-11-08 12:40:00,91.89,91.89,91.82,91.84,18043.0,85.088,85.088,85.0232,85.0418,18043.0
2017-11-08 12:50:00,91.85,91.87,91.83,91.85,19493.0,85.051,85.0695,85.0325,85.051,19493.0
2017-11-08 13:00:00,91.85,91.92,91.85,91.89,28024.0,85.051,85.1158,85.051,85.088,28024.0
2017-11-08 13:10:00,91.89,91.9,91.84,91.84,15288.0,85.088,85.0973,85.0418,85.0418,15288.0
2017-11-08 13:20:00,91.85,91.91,91.84,91.88,83356.0,85.051,85.1066,85.0418,85.0788,83356.0
2017-11-08 13:30:00,91.89,91.96,91.88,91.95,25477.0,85.088,85.1529,85.0788,85.1436,25477.0
2017-11-08 13:40:00,91.95,91.97,91.92,91.93,18393.0,85.1436,85.1621,85.1158,85.1251,18393.0
2017-11-08 13:50:00,91.94,91.97,91.93,91.94,15708.0,85.1343,85.1621,85.1251,85.1343,15708.0
2017-11-08 14:00:00,91.94,91.94,91.9,91.9,70978.0,85.1343,85.1343,85.0973,85.0973,70978.0
2017-11-08 14:10:00,91.9,91.94,91.9,91.9,20050.0,85.0973,85.1343,85.0973,85.0973,20050.0
2017-11-08 14:20:00,91.9,91.93,91.9,91.9,19042.0,85.0973,85.1251,85.0973,85.0973,19042.0
2017-11-08 14:30:00,91.89,91.9,91.85,91.85,30715.0,85.088,85.0973,85.051,85.051,30715.0
2017-11-08 14:40:00,91.84,91.88,91.84,91.88,17481.0,85.0418,85.0788,85.0418,85.0788,17481.0
2017-11-08 14:50:00,91.87,91.88,91.82,91.85,21650.0,85.0695,85.0788,85.0232,85.051,21650.0
2017-11-08 15:00:00,91.85,91.86,91.82,91.84,34409.0,85.051,85.0603,85.0232,85.0418,34409.0
2017-11-08 15:10:00,91.85,91.88,91.84,91.88,81008.0,85.051,85.0788,85.0418,85.0788,81008.0
2017-11-08 15:20:00,91.89,91.89,91.82,91.86,62900.0,85.088,85.088,85.0232,85.0603,62900.0
2017-11-08 15:30:00,91.86,91.93,91.85,91.93,49868.0,85.0603,85.1251,85.051,85.1251,49868.0
2017-11-08 15:40:00,91.93,91.93,91.82,91.83,81093.0,85.1251,85.1251,85.0232,85.0325,81093.0
2017-11-08 15:50:00,91.84,91.91,91.81,91.91,374218.0,85.0418,85.1066,85.014,85.1066,374218.0
2017-11-09 09:30:00,91.4,91.59,91.18,91.54,159689.0,84.6343,84.8103,84.4306,84.764,159689.0
2017-11-09 09:40:00,91.54,91.55,91.43,91.44,105737.0,84.764,84.7732,84.6621,84.6714,105737.0
2017-11-09 09:50:00,91.42,91.59,91.39,91.56,97434.0,84.6528,84.8103,84.6251,84.7825,97434.0
2017-11-09 10:00:00,91.58,91.76,91.57,91.76,82318.0,84.801,84.9677,84.7917,84.9677,82318.0
2017-11-09 10:10:00,91.77,91.83,91.73,91.81,80579.0,84.9769,85.0325,84.9399,85.014,80579.0
2017-11-09 10:20:00,91.82,91.9,91.77,91.78,41494.0,85.0232,85.0973,84.9769,84.9862,41494.0
2017-11-09 10:30:00,91.8,91.82,91.74,91.78,57512.0,85.0047,85.0232,84.9492,84.9862,57512.0
2017-11-09 10:40:00,91.77,91.98,91.75,91.97,32640.0,84.9769,85.1714,84.9584,85.1621,32640.0
2017-11-09 10:50:00,91.98,92.08,91.96,92.08,29218.0,85.1714,85.264,85.1529,85.264,29218.0
2017-11-09 11:00:00,92.09,92.11,92.03,92.1,133643.0,85.2732,85.2918,85.2177,85.2825,133643.0
2017-11-09 11:10:00,92.1,92.14,92.08,92.1,146283.0,85.2825,85.3195,85.264,85.2825,146283.0
2017-11-09 11:20:00,92.1,92.1,91.94,92.02,37961.0,85.2825,85.2825,85.1343,85.2084,37961.0
2017-11-09 11:30:00,92.02,92.03,91.95,91.98,38700.0,85.2084,85.2177,85.1436,85.1714,38700.0
2017-11-09 11:40:00,91.98,92.03,91.88,91.9,130281.0,85.1714,85.2177,85.0788,85.0973,130281.0
2017-11-09 11:50:00,91.9,91.91,91.68,91.73,63073.0,85.0973,85.1066,84.8936,84.9399,63073.0
2017-11-09 12:00:00,91.73,91.73,91.6,91.61,56435.0,84.9399,84.9399,84.8195,84.8288,56435.0
2017-11-09 12:10:00,91.6,91.64,91.48,91.64,89865.0,84.8195,84.8566,84.7084,84.8566,89865.0
2017-11-09 12:20:00,91.65,91.67,91.53,91.59,111027.0,84.8658,84.8843,84.7547,84.8103,111027.0
2017-11-09 12:30:00,91.58,91.62,91.44,91.6,100880.0,84.801,84.838,84.6714,84.8195,100880.0
2017-11-09 12:40:00,91.59,91.65,91.49,91.65,73904.0,84.8103,84.8658,84.7177,84.8658,73904.0
2017-11-09 12:50:00,91.65,91.75,91.61,91.72,34593.0,84.8658,84.9584,84.8288,84.9306,34593.0
2017-11-09 13:00:00,91.72,91.76,91.65,91.76,36065.0,84.9306,84.9677,84.8658,84.9677,36065.0
2017-11-09 13:10:00,91.77,91.89,91.77,91.88,34914.0,84.9769,85.088,84.9769,85.0788,34914.0
2017-11-09 13:20:00,91.88,91.97,91.88,91.96,68622.0,85.0788,85.1621,85.0788,85.1529,68622.0
2017-11-09 13:30:00,91.96,92.06,91.96,91.99,48642.0,85.1529,85.2455,85.1529,85.1806,48642.0
2017-11-09 13:40:00,91.98,92.07,91.97,92.03,50743.0,85.1714,85.2547,85.1621,85.2177,50743.0
2017-11-09 13:50:00,92.03,92.05,91.99,92.03,34014.0,85.2177,85.2362,85.1806,85.2177,34014.0
2017-11-09 14:00:00,92.03,92.19,92.03,92.14,89192.0,85.2177,85.3658,85.2177,85.3195,89192.0
2017-11-09 14:10:00,92.13,92.15,92.1,92.14,33522.0,85.3103,85.3288,85.2825,85.3195,33522.0
2017-11-09 14:20:00,92.14,92.14,92.07,92.07,28842.0,85.3195,85.3195,85.2547,85.2547,28842.0
2017-11-09 14:30:00,92.07,92.13,91.96,91.98,36317.0,85.2547,85.3103,85.1529,85.1714,36317.0
2017-11-09 14:40:00,91.97,91.99,91.94,91.97,28676.0,85.1621,85.1806,85.1343,85.1621,28676.0
2017-11-09 14:50:00,91.97,92.01,91.95,91.95,34696.0,85.1621,85.1992,85.1436,85.1436,34696.0
2017-11-09 15:00:00,91.95,92.05,91.94,92.05,77276.0,85.1436,85.2362,85.1343,85.2362,77276.0
2017-11-09 15:10:00,92.05,92.08,92.01,92.06,138279.0,85.2362,85.264,85.1992,85.2455,138279.0
2017-11-09 15:20:00,92.05,92.1,92.04,92.08,31081.0,85.2362,85.2825,85.2269,85.264,31081.0
2017-11-09 15:30:00,92.08,92.11,92.06,92.11,73299.0,85.264,85.2918,85.2455,85.2918,73299.0
2017-11-09 15:40:00,92.11,92.14,92.04,92.05,77485.0,85.2918,85.3195,85.2269,85.2362,77485.0
2017-11-09 15:50:00,92.05,92.12,92.02,92.05,478287.0,85.2362,85.301,85.2084,85.2362,478287.0
2017-11-10 09:30:00,92.03,92.31,91.95,92.29,204557.0,85.2177,85.477,85.1436,85.4584,204557.0
2017-11-10 09:40:00,92.31,92.41,92.3,92.4,131069.0,85.477,85.5696,85.4677,85.5603,131069.0
2017-11-10 09:50:00,92.41,92.49,92.39,92.44,84738.0,85.5696,85.6436,85.551,85.5973,84738.0
2017-11-10 10:00:00,92.43,92.43,92.24,92.31,81843.0,85.5881,85.5881,85.4121,85.477,81843.0
2017-11-10 10:10:00,92.31,92.47,92.31,92.45,62124.0,85.477,85.6251,85.477,85.6066,62124.0
2017-11-10 10:20:00,92.45,92.46,92.34,92.4,28941.0,85.6066,85.6159,85.5047,85.5603,28941.0
2017-11-10 10:30:00,92.39,92.41,92.23,92.27,36881.0,85.551,85.5696,85.4029,85.4399,36881.0
2017-11-10 10:40:00,92.28,92.41,92.28,92.4,51204.0,85.4492,85.5696,85.4492,85.5603,51204.0
2017-11-10 10:50:00,92.4,92.4,92.32,92.35,50678.0,85.5603,85.5603,85.4862,85.514,50678.0
2017-11-10 11:00:00,92.35,92.43,92.32,92.41,24299.0,85.514,85.5881,85.4862,85.5696,24299.0
2017-11-10 11:10:00,92.42,92.45,92.35,92.39,152729.0,85.5788,85.6066,85.514,85.551,152729.0
2017-11-10 11:20:00,92.38,92.38,92.28,92.32,62877.0,85.5418,85.5418,85.4492,85.4862,62877.0
2017-11-10 11:30:00,92.34,92.34,92.3,92.33,21243.0,85.5047,85.5047,85.4677,85.4955,21243.0
2017-11-10 11:40:00,92.33,92.36,92.32,92.36,24794.0,85.4955,85.5233,85.4862,85.5233,24794.0
2017-11-10 11:50:00,92.36,92.41,92.34,92.41,24026.0,85.5233,85.5696,85.5047,85.5696,24026.0
2017-11-10 12:00:00,92.41,92.42,92.37,92.38,13052.0,85.5696,85.5788,85.5325,85.5418,13052.0
2017-11-10 12:10:00,92.39,92.46,92.39,92.42,28991.0,85.551,85.6159,85.551,85.5788,28991.0
2017-11-10 12:20:00,92.42,92.45,92.41,92.44,20913.0,85.5788,85.6066,85.5696,85.5973,20913.0
2017-11-10 12:30:00,92.43,92.45,92.41,92.45,19043.0,85.5881,85.6066,85.5696,85.6066,19043.0
2017-11-10 12:40:00,92.45,92.47,92.39,92.39,14526.0,85.6066,85.6251,85.551,85.551,14526.0
2017-11-10 12:50:00,92.39,92.43,92.35,92.35,51116.0,85.551,85.5881,85.514,85.514,51116.0
2017-11-10 13:00:00,92.35,92.36,92.31,92.33,18504.0,85.514,85.5233,85.477,85.4955,18504.0
2017-11-10 13:10:00,92.33,92.33,92.28,92.29,12449.0,85.4955,85.4955,85.4492,85.4584,12449.0
2017-11-10 13:20:00,92.28,92.35,92.27,92.35,22291.0,85.4492,85.514,85.4399,85.514,22291.0
2017-11-10 13:30:00,92.35,92.36,92.31,92.34,22766.0,85.514,85.5233,85.477,85.5047,22766.0
2017-11-10 13:40:00,92.34,92.36,92.28,92.34,60164.0,85.5047,85.5233,85.4492,85.5047,60164.0
2017-11-10 13:50:00,92.35,92.39,92.35,92.36,19672.0,85.514,85.551,85.514,85.5233,19672.0
2017-11-10 14:00:00,92.37,92.41,92.37,92.4,15043.0,85.5325,85.5696,85.5325,85.5603,15043.0
2017-11-10 14:10:00,92.4,92.47,92.4,92.45,36321.0,85.5603,85.6251,85.5603,85.6066,36321.0
2017-11-10 14:20:00,92.44,92.47,92.43,92.43,14396.0,85.5973,85.6251,85.5881,85.5881,14396.0
2017-11-10 14:30:00,92.44,92.46,92.4,92.45,26241.0,85.5973,85.6159,85.5603,85.6066,26241.0
2017-11-10 14:40:00,92.45,92.48,92.42,92.42,10044.0,85.6066,85.6344,85.5788,85.5788,10044.0
2017-11-10 14:50:00,92.42,92.44,92.38,92.42,22880.0,85.5788,85.5973,85.5418,85.5788,22880.0
2017-11-10 15:00:00,92.42,92.47,92.4,92.42,258319.0,85.5788,85.6251,85.5603,85.5788,258319.0
2017-11-10 15:10:00,92.42,92.44,92.36,92.38,23933.0,85.5788,85.5973,85.5233,85.5418,23933.0
2017-11-10 15:20:00,92.37,92.42,92.37,92.39,47253.0,85.5325,85.5788,85.5325,85.551,47253.0
2017-11-10 15:30:00,92.39,92.4,92.35,92.37,77668.0,85.551,85.5603,85.514,85.5325,77668.0
2017-11-10 15:40:00,92.37,92.39,92.34,92.38,125255.0,85.5325,85.551,85.5047,85.5418,125255.0
2017-11-10 15:50:00,92.38,92.43,92.35,92.36,280635.0,85.5418,85.5881,85.514,85.5233,280635.0
2017-11-13 09:30:00,92.08,92.39,91.9,92.36,102939.0,85.264,85.551,85.0973,85.5233,102939.0
2017-11-13 09:40:00,92.37,92.46,92.35,92.42,260752.0,85.5325,85.6159,85.514,85.5788,260752.0
2017-11-13 09:50:00,92.43,92.65,92.41,92.64,293351.0,85.5881,85.7918,85.5696,85.7825,293351.0
2017-11-13 10:00:00,92.65,92.68,92.57,92.64,225541.0,85.7918,85.8196,85.7177,85.7825,225541.0
2017-11-13 10:10:00,92.64,92.73,92.64,92.65,153971.0,85.7825,85.8659,85.7825,85.7918,153971.0
2017-11-13 10:20:00,92.66,92.71,92.63,92.71,115610.0,85.8011,85.8474,85.7733,85.8474,115610.0
2017-11-13 10:30:00,92.71,92.71,92.63,92.65,86890.0,85.8474,85.8474,85.7733,85.7918,86890.0
2017-11-13 10:40:00,92.64,92.64,92.59,92.62,60911.0,85.7825,85.7825,85.7362,85.764,60911.0
2017-11-13 10:50:00,92.63,92.68,92.62,92.68,60026.0,85.7733,85.8196,85.764,85.8196,60026.0
2017-11-13 11:00:00,92.67,92.7,92.65,92.66,46480.0,85.8103,85.8381,85.7918,85.8011,46480.0
2017-11-13 11:10:00,92.66,92.71,92.64,92.7,51908.0,85.8011,85.8474,85.7825,85.8381,51908.0
2017-11-13 11:20:00,92.71,92.71,92.65,92.66,50970.0,85.8474,85.8474,85.7918,85.8011,50970.0
2017-11-13 11:30:00,92.66,92.69,92.6,92.61,53742.0,85.8011,85.8288,85.7455,85.7548,53742.0
2017-11-13 11:40:00,92.61,92.72,92.61,92.72,30356.0,85.7548,85.8566,85.7548,85.8566,30356.0
2017-11-13 11:50:00,92.72,92.74,92.69,92.73,49693.0,85.8566,85.8751,85.8288,85.8659,49693.0
2017-11-13 12:00:00,92.74,92.77,92.7,92.73,42303.0,85.8751,85.9029,85.8381,85.8659,42303.0
2017-11-13 12:10:00,92.73,92.74,92.67,92.68,65025.0,85.8659,85.8751,85.8103,85.8196,65025.0
2017-11-13 12:20:00,92.68,92.69,92.57,92.57,47436.0,85.8196,85.8288,85.7177,85.7177,47436.0
2017-11-13 12:30:00,92.58,92.61,92.56,92.59,18611.0,85.727,85.7548,85.7085,85.7362,18611.0
2017-11-13 12:40:00,92.59,92.62,92.59,92.61,117639.0,85.7362,85.764,85.7362,85.7548,117639.0
2017-11-13 12:50:00,92.61,92.62,92.59,92.6,232518.0,85.7548,85.764,85.7362,85.7455,232518.0
2017-11-13 13:00:00,92.61,92.62,92.58,92.6,113687.0,85.7548,85.764,85.727,85.7455,113687.0
2017-11-13 13:10:00,92.59,92.63,92.59,92.62,49613.0,85.7362,85.7733,85.7362,85.764,49613.0
2017-11-13 13:20:00,92.63,92.71,92.63,92.7,34473.0,85.7733,85.8474,85.7733,85.8381,34473.0
2017-11-13 13:30:00,92.7,92.74,92.69,92.72,28283.0,85.8381,85.8751,85.8288,85.8566,28283.0
2017-11-13 13:40:00,92.71,92.73,92.66,92.67,29622.0,85.8474,85.8659,85.8011,85.8103,29622.0
2017-11-13 13:50:00,92.67,92.7,92.66,92.69,34917.0,85.8103,85.8381,85.8011,85.8288,34917.0
2017-11-13 14:00:00,92.69,92.71,92.67,92.68,108972.0,85.8288,85.8474,85.8103,85.8196,108972.0
2017-11-13 14:10:00,92.68,92.72,92.67,92.71,46799.0,85.8196,85.8566,85.8103,85.8474,46799.0
2017-11-13 14:20:00,92.71,92.73,92.7,92.72,67124.0,85.8474,85.8659,85.8381,85.8566,67124.0
2017-11-13 14:30:00,92.71,92.72,92.69,92.7,92662.0,85.8474,85.8566,85.8288,85.8381,92662.0
2017-11-13 14:40:00,92.7,92.72,92.69,92.69,41984.0,85.8381,85.8566,85.8288,85.8288,41984.0
2017-11-13 14:50:00,92.7,92.72,92.68,92.7,61739.0,85.8381,85.8566,85.8196,85.8381,61739.0
2017-11-13 15:00:00,92.7,92.77,92.7,92.76,73563.0,85.8381,85.9029,85.8381,85.8936,73563.0
2017-11-13 15:10:00,92.76,92.82,92.75,92.82,40468.0,85.8936,85.9492,85.8844,85.9492,40468.0
2017-11-13 15:20:00,92.81,92.87,92.81,92.81,67750.0,85.9399,85.9955,85.9399,85.9399,67750.0
2017-11-13 15:30:00,92.81,92.82,92.72,92.73,127262.0,85.9399,85.9492,85.8566,85.8659,127262.0
2017-11-13 15:40:00,92.73,92.74,92.61,92.63,357111.0,85.8659,85.8751,85.7548,85.7733,357111.0
2017-11-13 15:50:00,92.63,92.71,92.63,92.67,739591.0,85.7733,85.8474,85.7733,85.8103,739591.0
2017-11-14 09:30:00,92.39,92.47,92.24,92.44,223005.0,85.551,85.6251,85.4121,85.5973,223005.0
2017-11-14 09:40:00,92.44,92.58,92.43,92.48,138396.0,85.5973,85.727,85.5881,85.6344,138396.0
2017-11-14 09:50:00,92.49,92.57,92.47,92.49,83691.0,85.6436,85.7177,85.6251,85.6436,83691.0
2017-11-14 10:00:00,92.48,92.49,92.13,92.21,173305.0,85.6344,85.6436,85.3103,85.3844,173305.0
2017-11-14 10:10:00,92.2,92.48,92.2,92.43,91268.0,85.3751,85.6344,85.3751,85.5881,91268.0
2017-11-14 10:20:00,92.44,92.44,92.35,92.38,90650.0,85.5973,85.5973,85.514,85.5418,90650.0
2017-11-14 10:30:00,92.38,92.45,92.27,92.45,85201.0,85.5418,85.6066,85.4399,85.6066,85201.0
2017-11-14 10:40:00,92.45,92.55,92.41,92.54,93769.0,85.6066,85.6992,85.5696,85.6899,93769.0
2017-11-14 10:50:00,92.53,92.6,92.49,92.53,42191.0,85.6807,85.7455,85.6436,85.6807,42191.0
2017-11-14 11:00:00,92.53,92.57,92.51,92.51,22536.0,85.6807,85.7177,85.6622,85.6622,22536.0
2017-11-14 11:10:00,92.52,92.58,92.49,92.5,22230.0,85.6714,85.727,85.6436,85.6529,22230.0
2017-11-14 11:20:00,92.51,92.57,92.51,92.54,29976.0,85.6622,85.7177,85.6622,85.6899,29976.0
2017-11-14 11:30:00,92.54,92.62,92.53,92.58,64205.0,85.6899,85.764,85.6807,85.727,64205.0
2017-11-14 11:40:00,92.59,92.62,92.54,92.58,143841.0,85.7362,85.764,85.6899,85.727,143841.0
2017-11-14 11:50:00,92.58,92.68,92.57,92.67,42386.0,85.727,85.8196,85.7177,85.8103,42386.0
2017-11-14 12:00:00,92.66,92.72,92.65,92.66,47944.0,85.8011,85.8566,85.7918,85.8011,47944.0
2017-11-14 12:10:00,92.65,92.69,92.64,92.68,28572.0,85.7918,85.8288,85.7825,85.8196,28572.0
2017-11-14 12:20:00,92.67,92.69,92.63,92.66,35311.0,85.8103,85.8288,85.7733,85.8011,35311.0
2017-11-14 12:30:00,92.65,92.72,92.64,92.7,23608.0,85.7918,85.8566,85.7825,85.8381,23608.0
2017-11-14 12:40:00,92.7,92.71,92.59,92.59,35504.0,85.8381,85.8474,85.7362,85.7362,35504.0
2017-11-14 12:50:00,92.59,92.61,92.44,92.52,56513.0,85.7362,85.7548,85.5973,85.6714,56513.0
2017-11-14 13:00:00,92.51,92.53,92.43,92.48,60459.0,85.6622,85.6807,85.5881,85.6344,60459.0
2017-11-14 13:10:00,92.49,92.56,92.49,92.5,23595.0,85.6436,85.7085,85.6436,85.6529,23595.0
2017-11-14 13:20:00,92.51,92.57,92.51,92.54,23872.0,85.6622,85.7177,85.6622,85.6899,23872.0
2017-11-14 13:30:00,92.53,92.56,92.51,92.54,20503.0,85.6807,85.7085,85.6622,85.6899,20503.0
2017-11-14 13:40:00,92.55,92.66,92.55,92.65,32948.0,85.6992,85.8011,85.6992,85.7918,32948.0
2017-11-14 13:50:00,92.66,92.67,92.59,92.61,48464.0,85.8011,85.8103,85.7362,85.7548,48464.0
2017-11-14 14:00:00,92.63,92.65,92.61,92.62,37846.0,85.7733,85.7918,85.7548,85.764,37846.0
2017-11-14 14:10:00,92.62,92.63,92.59,92.59,25127.0,85.764,85.7733,85.7362,85.7362,25127.0
2017-11-14 14:20:00,92.6,92.64,92.58,92.63,46908.0,85.7455,85.7825,85.727,85.7733,46908.0
2017-11-14 14:30:00,92.63,92.64,92.56,92.62,31433.0,85.7733,85.7825,85.7085,85.764,31433.0
2017-11-14 14:40:00,92.62,92.62,92.58,92.59,39119.0,85.764,85.764,85.727,85.7362,39119.0
2017-11-14 14:50:00,92.59,92.68,92.59,92.65,27960.0,85.7362,85.8196,85.7362,85.7918,27960.0
2017-11-14 15:00:00,92.64,92.71,92.63,92.66,77463.0,85.7825,85.8474,85.7733,85.8011,77463.0
2017-11-14 15:10:00,92.66,92.69,92.66,92.68,28614.0,85.8011,85.8288,85.8011,85.8196,28614.0
2017-11-14 15:20:00,92.68,92.69,92.63,92.64,51250.0,85.8196,85.8288,85.7733,85.7825,51250.0
2017-11-14 15:30:00,92.63,92.73,92.63,92.68,78734.0,85.7733,85.8659,85.7733,85.8196,78734.0
2017-11-14 15:40:00,92.67,92.7,92.63,92.67,203272.0,85.8103,85.8381,85.7733,85.8103,203272.0
2017-11-14 15:50:00,92.67,92.78,92.66,92.74,505679.0,85.8103,85.9122,85.8011,85.8751,505679.0
2017-11-15 09:30:00,92.31,92.41,91.83,91.88,313033.0,85.477,85.5696,85.0325,85.0788,313033.0
2017-11-15 09:40:00,91.89,92.07,91.84,92.01,185083.0,85.088,85.2547,85.0418,85.1992,185083.0
2017-11-15 09:50:00,92.0,92.11,91.92,92.1,60375.0,85.1899,85.2918,85.1158,85.2825,60375.0
2017-11-15 10:00:00,92.1,92.3,92.06,92.25,131854.0,85.2825,85.4677,85.2455,85.4214,131854.0
2017-11-15 10:10:00,92.24,92.31,92.17,92.31,92685.0,85.4121,85.477,85.3473,85.477,92685.0
2017-11-15 10:20:00,92.3,92.3,92.12,92.12,56638.0,85.4677,85.4677,85.301,85.301,56638.0
2017-11-15 10:30:00,92.13,92.27,92.09,92.26,55765.0,85.3103,85.4399,85.2732,85.4307,55765.0
2017-11-15 10:40:00,92.27,92.31,92.23,92.27,44423.0,85.4399,85.477,85.4029,85.4399,44423.0
2017-11-15 10:50:00,92.27,92.31,92.2,92.31,24042.0,85.4399,85.477,85.3751,85.477,24042.0
2017-11-15 11:00:00,92.31,92.33,92.27,92.31,50968.0,85.477,85.4955,85.4399,85.477,50968.0
2017-11-15 11:10:00,92.31,92.39,92.28,92.38,21596.0,85.477,85.551,85.4492,85.5418,21596.0
2017-11-15 11:20:00,92.38,92.48,92.37,92.45,35963.0,85.5418,85.6344,85.5325,85.6066,35963.0
2017-11-15 11:30:00,92.45,92.47,92.39,92.41,19843.0,85.6066,85.6251,85.551,85.5696,19843.0
2017-11-15 11:40:00,92.4,92.52,92.4,92.51,25473.0,85.5603,85.6714,85.5603,85.6622,25473.0
2017-11-15 11:50:00,92.51,92.55,92.5,92.53,26051.0,85.6622,85.6992,85.6529,85.6807,26051.0
2017-11-15 12:00:00,92.53,92.53,92.43,92.46,63986.0,85.6807,85.6807,85.5881,85.6159,63986.0
2017-11-15 12:10:00,92.46,92.5,92.44,92.49,40487.0,85.6159,85.6529,85.5973,85.6436,40487.0
2017-11-15 12:20:00,92.49,92.53,92.44,92.5,38628.0,85.6436,85.6807,85.5973,85.6529,38628.0
2017-11-15 12:30:00,92.51,92.57,92.51,92.53,36084.0,85.6622,85.7177,85.6622,85.6807,36084.0
2017-11-15 12:40:00,92.53,92.53,92.41,92.46,21020.0,85.6807,85.6807,85.5696,85.6159,21020.0
2017-11-15 12:50:00,92.46,92.51,92.46,92.51,41289.0,85.6159,85.6622,85.6159,85.6622,41289.0
2017-11-15 13:00:00,92.51,92.51,92.39,92.41,55767.0,85.6622,85.6622,85.551,85.5696,55767.0
2017-11-15 13:10:00,92.41,92.46,92.4,92.44,57138.0,85.5696,85.6159,85.5603,85.5973,57138.0
2017-11-15 13:20:00,92.43,92.45,92.37,92.38,61638.0,85.5881,85.6066,85.5325,85.5418,61638.0
2017-11-15 13:30:00,92.38,92.44,92.38,92.41,51313.0,85.5418,85.5973,85.5418,85.5696,51313.0
2017-11-15 13:40:00,92.41,92.48,92.39,92.47,56731.0,85.5696,85.6344,85.551,85.6251,56731.0
2017-11-15 13:50:00,92.47,92.51,92.41,92.46,61016.0,85.6251,85.6622,85.5696,85.6159,61016.0
2017-11-15 14:00:00,92.45,92.47,92.42,92.43,18873.0,85.6066,85.6251,85.5788,85.5881,18873.0
2017-11-15 14:10:00,92.42,92.46,92.41,92.45,14310.0,85.5788,85.6159,85.5696,85.6066,14310.0
2017-11-15 14:20:00,92.44,92.48,92.42,92.48,18209.0,85.5973,85.6344,85.5788,85.6344,18209.0
2017-11-15 14:30:00,92.47,92.51,92.46,92.48,13449.0,85.6251,85.6622,85.6159,85.6344,13449.0
2017-11-15 14:40:00,92.47,92.54,92.47,92.54,13592.0,85.6251,85.6899,85.6251,85.6899,13592.0
2017-11-15 14:50:00,92.54,92.59,92.53,92.55,29898.0,85.6899,85.7362,85.6807,85.6992,29898.0
2017-11-15 15:00:00,92.55,92.6,92.55,92.59,33138.0,85.6992,85.7455,85.6992,85.7362,33138.0
2017-11-15 15:10:00,92.59,92.67,92.58,92.63,51589.0,85.7362,85.8103,85.727,85.7733,51589.0
2017-11-15 15:20:00,92.62,92.63,92.4,92.41,69205.0,85.764,85.7733,85.5603,85.5696,69205.0
2017-11-15 15:30:00,92.41,92.48,92.41,92.46,182326.0,85.5696,85.6344,85.5696,85.6159,182326.0
2017-11-15 15:40:00,92.46,92.48,92.39,92.41,290956.0,85.6159,85.6344,85.551,85.5696,290956.0
2017-11-15 15:50:00,92.4,92.4,92.28,92.37,566151.0,85.5603,85.5603,85.4492,85.5325,566151.0
2017-11-16 09:30:00,92.51,92.69,92.47,92.51,176727.0,85.6622,85.8288,85.6251,85.6622,176727.0
2017-11-16 09:40:00,92.51,92.59,92.44,92.48,77530.0,85.6622,85.7362,85.5973,85.6344,77530.0
2017-11-16 09:50:00,92.5,92.56,92.48,92.53,55111.0,85.6529,85.7085,85.6344,85.6807,55111.0
2017-11-16 10:00:00,92.53,92.76,92.52,92.75,68633.0,85.6807,85.8936,85.6714,85.8844,68633.0
2017-11-16 10:10:00,92.74,92.81,92.68,92.78,43504.0,85.8751,85.9399,85.8196,85.9122,43504.0
2017-11-16 10:20:00,92.78,92.89,92.77,92.85,181839.0,85.9122,86.014,85.9029,85.977,181839.0
2017-11-16 10:30:00,92.84,92.95,92.84,92.94,63579.0,85.9677,86.0696,85.9677,86.0603,63579.0
2017-11-16 10:40:00,92.93,93.0,92.92,92.95,61401.0,86.0511,86.1159,86.0418,86.0696,61401.0
2017-11-16 10:50:00,92.94,92.94,92.89,92.94,28731.0,86.0603,86.0603,86.014,86.0603,28731.0
2017-11-16 11:00:00,92.95,93.05,92.95,93.03,169928.0,86.0696,86.1622,86.0696,86.1437,169928.0
2017-11-16 11:10:00,93.02,93.03,92.94,93.02,62135.0,86.1344,86.1437,86.0603,86.1344,62135.0
2017-11-16 11:20:00,93.02,93.04,92.98,92.99,94726.0,86.1344,86.1529,86.0974,86.1066,94726.0
2017-11-16 11:30:00,93.0,93.08,92.99,93.04,44238.0,86.1159,86.19,86.1066,86.1529,44238.0
2017-11-16 11:40:00,93.03,93.08,93.01,93.05,59279.0,86.1437,86.19,86.1251,86.1622,59279.0
2017-11-16 11:50:00,93.06,93.11,93.05,93.1,30770.0,86.1714,86.2177,86.1622,86.2085,30770.0
2017-11-16 12:00:00,93.1,93.12,93.08,93.11,25877.0,86.2085,86.227,86.19,86.2177,25877.0
2017-11-16 12:10:00,93.1,93.12,93.09,93.09,87747.0,86.2085,86.227,86.1992,86.1992,87747.0
2017-11-16 12:20:00,93.09,93.17,93.06,93.16,41516.0,86.1992,86.2733,86.1714,86.264,41516.0
2017-11-16 12:30:00,93.16,93.18,93.13,93.14,44270.0,86.264,86.2826,86.2363,86.2455,44270.0
2017-11-16 12:40:00,93.14,93.16,93.11,93.14,57193.0,86.2455,86.264,86.2177,86.2455,57193.0
2017-11-16 12:50:00,93.15,93.17,93.13,93.13,52179.0,86.2548,86.2733,86.2363,86.2363,52179.0
2017-11-16 13:00:00,93.12,93.16,93.11,93.14,31221.0,86.227,86.264,86.2177,86.2455,31221.0
2017-11-16 13:10:00,93.14,93.14,93.09,93.11,15843.0,86.2455,86.2455,86.1992,86.2177,15843.0
2017-11-16 13:20:00,93.11,93.13,93.07,93.1,54790.0,86.2177,86.2363,86.1807,86.2085,54790.0
2017-11-16 13:30:00,93.11,93.15,93.09,93.11,23845.0,86.2177,86.2548,86.1992,86.2177,23845.0
2017-11-16 13:40:00,93.1,93.11,93.08,93.1,19072.0,86.2085,86.2177,86.19,86.2085,19072.0
2017-11-16 13:50:00,93.1,93.14,93.09,93.09,20151.0,86.2085,86.2455,86.1992,86.1992,20151.0
2017-11-16 14:00:00,93.09,93.19,93.09,93.19,65881.0,86.1992,86.2918,86.1992,86.2918,65881.0
2017-11-16 14:10:00,93.19,93.21,93.15,93.16,122757.0,86.2918,86.3103,86.2548,86.264,122757.0
2017-11-16 14:20:00,93.15,93.16,93.12,93.16,43478.0,86.2548,86.264,86.227,86.264,43478.0
2017-11-16 14:30:00,93.15,93.18,93.12,93.17,31640.0,86.2548,86.2826,86.227,86.2733,31640.0
2017-11-16 14:40:00,93.16,93.17,93.11,93.13,50138.0,86.264,86.2733,86.2177,86.2363,50138.0
2017-11-16 14:50:00,93.13,93.13,93.08,93.12,72407.0,86.2363,86.2363,86.19,86.227,72407.0
2017-11-16 15:00:00,93.12,93.12,93.09,93.1,41647.0,86.227,86.227,86.1992,86.2085,41647.0
2017-11-16 15:10:00,93.1,93.14,93.06,93.09,97816.0,86.2085,86.2455,86.1714,86.1992,97816.0
2017-11-16 15:20:00,93.09,93.15,93.07,93.15,44489.0,86.1992,86.2548,86.1807,86.2548,44489.0
2017-11-16 15:30:00,93.14,93.15,93.09,93.11,191413.0,86.2455,86.2548,86.1992,86.2177,191413.0
2017-11-16 15:40:00,93.11,93.15,93.09,93.12,189070.0,86.2177,86.2548,86.1992,86.227,189070.0
2017-11-16 15:50:00,93.12,93.13,93.08,93.12,840442.0,86.227,86.2363,86.19,86.227,840442.0
2017-11-17 09:30:00,93.34,93.45,93.29,93.33,155530.0,86.4307,86.5326,86.3844,86.4215,155530.0
2017-11-17 09:40:00,93.32,93.54,93.27,93.54,83731.0,86.4122,86.6159,86.3659,86.6159,83731.0
2017-11-17 09:50:00,93.53,93.59,93.49,93.55,73482.0,86.6067,86.6622,86.5696,86.6252,73482.0
2017-11-17 10:00:00,93.55,93.67,93.49,93.65,118645.0,86.6252,86.7363,86.5696,86.7178,118645.0
2017-11-17 10:10:00,93.65,93.65,93.54,93.65,54012.0,86.7178,86.7178,86.6159,86.7178,54012.0
2017-11-17 10:20:00,93.65,93.67,93.6,93.61,75638.0,86.7178,86.7363,86.6715,86.6807,75638.0
2017-11-17 10:30:00,93.61,93.62,93.56,93.59,30784.0,86.6807,86.69,86.6344,86.6622,30784.0
2017-11-17 10:40:00,93.58,93.64,93.56,93.6,23337.0,86.653,86.7085,86.6344,86.6715,23337.0
2017-11-17 10:50:00,93.61,93.65,93.6,93.65,48386.0,86.6807,86.7178,86.6715,86.7178,48386.0
2017-11-17 11:00:00,93.65,93.66,93.6,93.6,27689.0,86.7178,86.727,86.6715,86.6715,27689.0
2017-11-17 11:10:00,93.6,93.63,93.55,93.59,44704.0,86.6715,86.6992,86.6252,86.6622,44704.0
2017-11-17 11:20:00,93.6,93.61,93.53,93.56,22398.0,86.6715,86.6807,86.6067,86.6344,22398.0
2017-11-17 11:30:00,93.57,93.6,93.54,93.56,32104.0,86.6437,86.6715,86.6159,86.6344,32104.0
2017-11-17 11:40:00,93.55,93.65,93.55,93.65,36341.0,86.6252,86.7178,86.6252,86.7178,36341.0
2017-11-17 11:50:00,93.65,93.67,93.6,93.67,21260.0,86.7178,86.7363,86.6715,86.7363,21260.0
2017-11-17 12:00:00,93.68,93.69,93.6,93.65,24287.0,86.7455,86.7548,86.6715,86.7178,24287.0
2017-11-17 12:10:00,93.65,93.67,93.64,93.65,20267.0,86.7178,86.7363,86.7085,86.7178,20267.0
2017-11-17 12:20:00,93.66,93.7,93.62,93.69,34224.0,86.727,86.7641,86.69,86.7548,34224.0
2017-11-17 12:30:00,93.69,93.69,93.64,93.66,34932.0,86.7548,86.7548,86.7085,86.727,34932.0
2017-11-17 12:40:00,93.66,93.68,93.63,93.65,24962.0,86.727,86.7455,86.6992,86.7178,24962.0
2017-11-17 12:50:00,93.65,93.67,93.61,93.63,30024.0,86.7178,86.7363,86.6807,86.6992,30024.0
2017-11-17 13:00:00,93.63,93.65,93.59,93.6,36368.0,86.6992,86.7178,86.6622,86.6715,36368.0
2017-11-17 13:10:00,93.61,93.62,93.56,93.58,30751.0,86.6807,86.69,86.6344,86.653,30751.0
2017-11-17 13:20:00,93.59,93.61,93.57,93.6,32825.0,86.6622,86.6807,86.6437,86.6715,32825.0
2017-11-17 13:30:00,93.6,93.62,93.57,93.62,32389.0,86.6715,86.69,86.6437,86.69,32389.0
2017-11-17 13:40:00,93.62,93.63,93.59,93.6,20838.0,86.69,86.6992,86.6622,86.6715,20838.0
2017-11-17 13:50:00,93.6,93.61,93.54,93.57,40816.0,86.6715,86.6807,86.6159,86.6437,40816.0
2017-11-17 14:00:00,93.57,93.6,93.55,93.59,37183.0,86.6437,86.6715,86.6252,86.6622,37183.0
2017-11-17 14:10:00,93.59,93.6,93.55,93.58,56317.0,86.6622,86.6715,86.6252,86.653,56317.0
2017-11-17 14:20:00,93.59,93.59,93.52,93.56,31478.0,86.6622,86.6622,86.5974,86.6344,31478.0
2017-11-17 14:30:00,93.57,93.59,93.52,93.53,32818.0,86.6437,86.6622,86.5974,86.6067,32818.0
2017-11-17 14:40:00,93.54,93.55,93.5,93.54,130916.0,86.6159,86.6252,86.5789,86.6159,130916.0
2017-11-17 14:50:00,93.55,93.59,93.54,93.58,34298.0,86.6252,86.6622,86.6159,86.653,34298.0
2017-11-17 15:00:00,93.58,93.58,93.5,93.55,184350.0,86.653,86.653,86.5789,86.6252,184350.0
2017-11-17 15:10:00,93.55,93.55,93.47,93.5,255435.0,86.6252,86.6252,86.5511,86.5789,255435.0
2017-11-17 15:20:00,93.5,93.57,93.49,93.56,198150.0,86.5789,86.6437,86.5696,86.6344,198150.0
2017-11-17 15:30:00,93.55,93.6,93.53,93.6,240802.0,86.6252,86.6715,86.6067,86.6715,240802.0
2017-11-17 15:40:00,93.6,93.61,93.49,93.54,380489.0,86.6715,86.6807,86.5696,86.6159,380489.0
2017-11-17 15:50:00,93.54,93.61,93.53,93.55,1110143.0,86.6159,86.6807,86.6067,86.6252,1110143.0
2017-11-20 09:30:00,93.69,93.8,93.51,93.77,113784.0,86.7548,86.8567,86.5881,86.8289,113784.0
2017-11-20 09:40:00,93.77,93.85,93.77,93.85,54637.0,86.8289,86.903,86.8289,86.903,54637.0
2017-11-20 09:50:00,93.85,93.85,93.71,93.82,46011.0,86.903,86.903,86.7733,86.8752,46011.0
2017-11-20 10:00:00,93.82,93.89,93.76,93.85,77465.0,86.8752,86.94,86.8196,86.903,77465.0
2017-11-20 10:10:00,93.85,93.89,93.81,93.86,103432.0,86.903,86.94,86.8659,86.9122,103432.0
2017-11-20 10:20:00,93.85,93.92,93.78,93.78,87903.0,86.903,86.9678,86.8381,86.8381,87903.0
2017-11-20 10:30:00,93.78,93.79,93.74,93.76,27653.0,86.8381,86.8474,86.8011,86.8196,27653.0
2017-11-20 10:40:00,93.76,93.79,93.74,93.76,30072.0,86.8196,86.8474,86.8011,86.8196,30072.0
2017-11-20 10:50:00,93.76,93.87,93.76,93.84,44005.0,86.8196,86.9215,86.8196,86.8937,44005.0
2017-11-20 11:00:00,93.85,93.87,93.8,93.81,65653.0,86.903,86.9215,86.8567,86.8659,65653.0
2017-11-20 11:10:00,93.82,93.85,93.8,93.81,38144.0,86.8752,86.903,86.8567,86.8659,38144.0
2017-11-20 11:20:00,93.8,93.81,93.76,93.79,22657.0,86.8567,86.8659,86.8196,86.8474,22657.0
2017-11-20 11:30:00,93.79,93.81,93.71,93.72,61244.0,86.8474,86.8659,86.7733,86.7826,61244.0
2017-11-20 11:40:00,93.72,93.79,93.72,93.77,49516.0,86.7826,86.8474,86.7826,86.8289,49516.0
2017-11-20 11:50:00,93.77,93.81,93.75,93.77,38082.0,86.8289,86.8659,86.8104,86.8289,38082.0
2017-11-20 12:00:00,93.78,93.78,93.76,93.77,18438.0,86.8381,86.8381,86.8196,86.8289,18438.0
2017-11-20 12:10:00,93.77,93.78,93.74,93.77,53682.0,86.8289,86.8381,86.8011,86.8289,53682.0
2017-11-20 12:20:00,93.77,93.77,93.69,93.74,24162.0,86.8289,86.8289,86.7548,86.8011,24162.0
2017-11-20 12:30:00,93.74,93.8,93.74,93.79,22414.0,86.8011,86.8567,86.8011,86.8474,22414.0
2017-11-20 12:40:00,93.79,93.84,93.78,93.81,35716.0,86.8474,86.8937,86.8381,86.8659,35716.0
2017-11-20 12:50:00,93.81,93.84,93.79,93.83,11925.0,86.8659,86.8937,86.8474,86.8844,11925.0
2017-11-20 13:00:00,93.84,93.84,93.79,93.79,22069.0,86.8937,86.8937,86.8474,86.8474,22069.0
2017-11-20 13:10:00,93.79,93.87,93.78,93.86,31371.0,86.8474,86.9215,86.8381,86.9122,31371.0
2017-11-20 13:20:00,93.86,93.89,93.85,93.87,31934.0,86.9122,86.94,86.903,86.9215,31934.0
2017-11-20 13:30:00,93.88,93.88,93.83,93.86,20212.0,86.9307,86.9307,86.8844,86.9122,20212.0
2017-11-20 13:40:00,93.86,93.88,93.84,93.86,25522.0,86.9122,86.9307,86.8937,86.9122,25522.0
2017-11-20 13:50:00,93.87,93.88,93.84,93.87,38414.0,86.9215,86.9307,86.8937,86.9215,38414.0
2017-11-20 14:00:00,93.88,93.88,93.82,93.87,31216.0,86.9307,86.9307,86.8752,86.9215,31216.0
2017-11-20 14:10:00,93.88,93.89,93.86,93.89,30599.0,86.9307,86.94,86.9122,86.94,30599.0
2017-11-20 14:20:00,93.89,93.9,93.86,93.88,76829.0,86.94,86.9493,86.9122,86.9307,76829.0
2017-11-20 14:30:00,93.88,93.88,93.82,93.84,35207.0,86.9307,86.9307,86.8752,86.8937,35207.0
2017-11-20 14:40:00,93.84,93.87,93.82,93.84,46805.0,86.8937,86.9215,86.8752,86.8937,46805.0
2017-11-20 14:50:00,93.84,93.85,93.79,93.82,46165.0,86.8937,86.903,86.8474,86.8752,46165.0
2017-11-20 15:00:00,93.82,93.87,93.8,93.81,215569.0,86.8752,86.9215,86.8567,86.8659,215569.0
2017-11-20 15:10:00,93.81,93.82,93.73,93.74,108304.0,86.8659,86.8752,86.7918,86.8011,108304.0
2017-11-20 15:20:00,93.74,93.75,93.65,93.67,81071.0,86.8011,86.8104,86.7178,86.7363,81071.0
2017-11-20 15:30:00,93.68,93.68,93.62,93.67,47348.0,86.7455,86.7455,86.69,86.7363,47348.0
2017-11-20 15:40:00,93.66,93.74,93.65,93.74,67249.0,86.727,86.8011,86.7178,86.8011,67249.0
2017-11-20 15:50:00,93.74,93.75,93.68,93.73,270493.0,86.8011,86.8104,86.7455,86.7918,270493.0
2017-11-21 09:30:00,93.96,94.0,93.83,93.94,190948.0,87.0048,87.0419,86.8844,86.9863,190948.0
2017-11-21 09:40:00,93.95,94.05,93.93,94.03,153040.0,86.9956,87.0882,86.977,87.0696,153040.0
2017-11-21 09:50:00,94.03,94.04,93.96,93.98,116719.0,87.0696,87.0789,87.0048,87.0233,116719.0
2017-11-21 10:00:00,93.98,94.05,93.98,94.01,64816.0,87.0233,87.0882,87.0233,87.0511,64816.0
2017-11-21 10:10:00,94.01,94.08,93.96,94.04,83489.0,87.0511,87.1159,87.0048,87.0789,83489.0
2017-11-21 10:20:00,94.04,94.16,94.04,94.16,143358.0,87.0789,87.19,87.0789,87.19,143358.0
2017-11-21 10:30:00,94.17,94.24,94.15,94.2,181550.0,87.1993,87.2641,87.1808,87.2271,181550.0
2017-11-21 10:40:00,94.2,94.27,94.2,94.25,92640.0,87.2271,87.2919,87.2271,87.2734,92640.0
2017-11-21 10:50:00,94.24,94.26,94.17,94.21,98760.0,87.2641,87.2826,87.1993,87.2363,98760.0
2017-11-21 11:00:00,94.21,94.23,94.17,94.22,60842.0,87.2363,87.2548,87.1993,87.2456,60842.0
2017-11-21 11:10:00,94.21,94.21,94.11,94.18,150731.0,87.2363,87.2363,87.1437,87.2085,150731.0
2017-11-21 11:20:00,94.19,94.23,94.17,94.21,74528.0,87.2178,87.2548,87.1993,87.2363,74528.0
2017-11-21 11:30:00,94.22,94.24,94.2,94.2,208613.0,87.2456,87.2641,87.2271,87.2271,208613.0
2017-11-21 11:40:00,94.21,94.25,94.18,94.25,118073.0,87.2363,87.2734,87.2085,87.2734,118073.0
2017-11-21 11:50:00,94.24,94.28,94.21,94.23,68193.0,87.2641,87.3011,87.2363,87.2548,68193.0
2017-11-21 12:00:00,94.24,94.26,94.21,94.22,81053.0,87.2641,87.2826,87.2363,87.2456,81053.0
2017-11-21 12:10:00,94.22,94.23,94.17,94.18,41853.0,87.2456,87.2548,87.1993,87.2085,41853.0
2017-11-21 12:20:00,94.18,94.19,94.14,94.17,83563.0,87.2085,87.2178,87.1715,87.1993,83563.0
2017-11-21 12:30:00,94.18,94.27,94.17,94.26,40458.0,87.2085,87.2919,87.1993,87.2826,40458.0
2017-11-21 12:40:00,94.25,94.28,94.25,94.27,29741.0,87.2734,87.3011,87.2734,87.2919,29741.0
2017-11-21 12:50:00,94.27,94.28,94.25,94.26,73964.0,87.2919,87.3011,87.2734,87.2826,73964.0
2017-11-21 13:00:00,94.25,94.27,94.23,94.23,50842.0,87.2734,87.2919,87.2548,87.2548,50842.0
2017-11-21 13:10:00,94.24,94.26,94.22,94.25,61281.0,87.2641,87.2826,87.2456,87.2734,61281.0
2017-11-21 13:20:00,94.24,94.26,94.22,94.24,100585.0,87.2641,87.2826,87.2456,87.2641,100585.0
2017-11-21 13:30:00,94.24,94.31,94.24,94.29,42330.0,87.2641,87.3289,87.2641,87.3104,42330.0
2017-11-21 13:40:00,94.29,94.33,94.29,94.31,29717.0,87.3104,87.3474,87.3104,87.3289,29717.0
2017-11-21 13:50:00,94.32,94.36,94.28,94.29,73544.0,87.3382,87.3752,87.3011,87.3104,73544.0
2017-11-21 14:00:00,94.29,94.29,94.25,94.27,31543.0,87.3104,87.3104,87.2734,87.2919,31543.0
2017-11-21 14:10:00,94.28,94.34,94.27,94.32,74794.0,87.3011,87.3567,87.2919,87.3382,74794.0
2017-11-21 14:20:00,94.33,94.33,94.28,94.3,63762.0,87.3474,87.3474,87.3011,87.3197,63762.0
2017-11-21 14:30:00,94.3,94.3,94.26,94.29,60217.0,87.3197,87.3197,87.2826,87.3104,60217.0
2017-11-21 14:40:00,94.29,94.31,94.28,94.3,58564.0,87.3104,87.3289,87.3011,87.3197,58564.0
2017-11-21 14:50:00,94.3,94.32,94.29,94.31,134597.0,87.3197,87.3382,87.3104,87.3289,134597.0
2017-11-21 15:00:00,94.31,94.32,94.27,94.28,72557.0,87.3289,87.3382,87.2919,87.3011,72557.0
2017-11-21 15:10:00,94.28,94.28,94.22,94.23,73130.0,87.3011,87.3011,87.2456,87.2548,73130.0
2017-11-21 15:20:00,94.23,94.26,94.2,94.26,87302.0,87.2548,87.2826,87.2271,87.2826,87302.0
2017-11-21 15:30:00,94.25,94.28,94.23,94.27,180414.0,87.2734,87.3011,87.2548,87.2919,180414.0
2017-11-21 15:40:00,94.27,94.31,94.24,94.24,252544.0,87.2919,87.3289,87.2641,87.2641,252544.0
2017-11-21 15:50:00,94.25,94.29,94.22,94.28,811122.0,87.2734,87.3104,87.2456,87.3011,811122.0
2017-11-22 09:30:00,94.34,94.55,94.28,94.33,184303.0,87.3567,87.5511,87.3011,87.3474,184303.0
2017-11-22 09:40:00,94.33,94.42,94.29,94.4,133745.0,87.3474,87.4308,87.3104,87.4123,133745.0
2017-11-22 09:50:00,94.41,94.44,94.34,94.39,57859.0,87.4215,87.4493,87.3567,87.403,57859.0
2017-11-22 10:00:00,94.4,94.44,94.36,94.37,61529.0,87.4123,87.4493,87.3752,87.3845,61529.0
2017-11-22 10:10:00,94.38,94.38,94.3,94.33,126601.0,87.3937,87.3937,87.3197,87.3474,126601.0
2017-11-22 10:20:00,94.33,94.35,94.28,94.35,42565.0,87.3474,87.366,87.3011,87.366,42565.0
2017-11-22 10:30:00,94.34,94.36,94.28,94.35,46417.0,87.3567,87.3752,87.3011,87.366,46417.0
2017-11-22 10:40:00,94.35,94.39,94.3,94.33,41583.0,87.366,87.403,87.3197,87.3474,41583.0
2017-11-22 10:50:00,94.33,94.37,94.3,94.36,33399.0,87.3474,87.3845,87.3197,87.3752,33399.0
2017-11-22 11:00:00,94.36,94.39,94.34,94.38,29990.0,87.3752,87.403,87.3567,87.3937,29990.0
2017-11-22 11:10:00,94.37,94.37,94.31,94.32,85214.0,87.3845,87.3845,87.3289,87.3382,85214.0
2017-11-22 11:20:00,94.33,94.38,94.3,94.32,47282.0,87.3474,87.3937,87.3197,87.3382,47282.0
2017-11-22 11:30:00,94.32,94.37,94.31,94.35,22236.0,87.3382,87.3845,87.3289,87.366,22236.0
2017-11-22 11:40:00,94.35,94.37,94.32,94.37,44774.0,87.366,87.3845,87.3382,87.3845,44774.0
2017-11-22 11:50:00,94.36,94.43,94.34,94.41,89781.0,87.3752,87.44,87.3567,87.4215,89781.0
2017-11-22 12:00:00,94.42,94.46,94.42,94.45,61680.0,87.4308,87.4678,87.4308,87.4586,61680.0
2017-11-22 12:10:00,94.45,94.45,94.41,94.42,56909.0,87.4586,87.4586,87.4215,87.4308,56909.0
2017-11-22 12:20:00,94.41,94.44,94.38,94.43,36083.0,87.4215,87.4493,87.3937,87.44,36083.0
2017-11-22 12:30:00,94.42,94.43,94.4,94.41,37294.0,87.4308,87.44,87.4123,87.4215,37294.0
2017-11-22 12:40:00,94.4,94.45,94.4,94.43,28028.0,87.4123,87.4586,87.4123,87.44,28028.0
2017-11-22 12:50:00,94.43,94.47,94.41,94.47,21282.0,87.44,87.4771,87.4215,87.4771,21282.0
2017-11-22 13:00:00,94.47,94.48,94.45,94.46,31575.0,87.4771,87.4863,87.4586,87.4678,31575.0
2017-11-22 13:10:00,94.46,94.48,94.43,94.43,20169.0,87.4678,87.4863,87.44,87.44,20169.0
2017-11-22 13:20:00,94.42,94.48,94.39,94.46,46757.0,87.4308,87.4863,87.403,87.4678,46757.0
2017-11-22 13:30:00,94.46,94.5,94.43,94.45,31990.0,87.4678,87.5048,87.44,87.4586,31990.0
2017-11-22 13:40:00,94.45,94.48,94.45,94.47,28214.0,87.4586,87.4863,87.4586,87.4771,28214.0
2017-11-22 13:50:00,94.47,94.5,94.46,94.49,42382.0,87.4771,87.5048,87.4678,87.4956,42382.0
2017-11-22 14:00:00,94.5,94.55,94.49,94.55,26392.0,87.5048,87.5511,87.4956,87.5511,26392.0
2017-11-22 14:10:00,94.55,94.58,94.5,94.51,46637.0,87.5511,87.5789,87.5048,87.5141,46637.0
2017-11-22 14:20:00,94.51,94.52,94.49,94.51,38980.0,87.5141,87.5234,87.4956,87.5141,38980.0
2017-11-22 14:30:00,94.51,94.52,94.5,94.51,31054.0,87.5141,87.5234,87.5048,87.5141,31054.0
2017-11-22 14:40:00,94.5,94.52,94.49,94.49,45740.0,87.5048,87.5234,87.4956,87.4956,45740.0
2017-11-22 14:50:00,94.49,94.52,94.48,94.49,72896.0,87.4956,87.5234,87.4863,87.4956,72896.0
2017-11-22 15:00:00,94.49,94.5,94.41,94.42,168586.0,87.4956,87.5048,87.4215,87.4308,168586.0
2017-11-22 15:10:00,94.42,94.46,94.4,94.45,84527.0,87.4308,87.4678,87.4123,87.4586,84527.0
2017-11-22 15:20:00,94.46,94.48,94.44,94.45,117770.0,87.4678,87.4863,87.4493,87.4586,117770.0
2017-11-22 15:30:00,94.45,94.46,94.42,94.45,166116.0,87.4586,87.4678,87.4308,87.4586,166116.0
2017-11-22 15:40:00,94.45,94.46,94.38,94.4,206513.0,87.4586,87.4678,87.3937,87.4123,206513.0
2017-11-22 15:50:00,94.41,94.43,94.38,94.38,368065.0,87.4215,87.44,87.3937,87.3937,368065.0
2017-11-24 09:30:00,94.61,94.61,94.52,94.55,166230.0,87.6067,87.6067,87.5234,87.5511,166230.0
2017-11-24 09:40:00,94.56,94.59,94.48,94.55,136476.0,87.5604,87.5882,87.4863,87.5511,136476.0
2017-11-24 09:50:00,94.55,94.56,94.49,94.55,74793.0,87.5511,87.5604,87.4956,87.5511,74793.0
2017-11-24 10:00:00,94.56,94.56,94.49,94.55,36502.0,87.5604,87.5604,87.4956,87.5511,36502.0
2017-11-24 10:10:00,94.56,94.66,94.51,94.66,53613.0,87.5604,87.653,87.5141,87.653,53613.0
2017-11-24 10:20:00,94.66,94.67,94.58,94.61,59845.0,87.653,87.6623,87.5789,87.6067,59845.0
2017-11-24 10:30:00,94.62,94.64,94.56,94.56,25741.0,87.616,87.6345,87.5604,87.5604,25741.0
2017-11-24 10:40:00,94.55,94.6,94.54,94.59,30506.0,87.5511,87.5974,87.5419,87.5882,30506.0
2017-11-24 10:50:00,94.59,94.62,94.58,94.59,38124.0,87.5882,87.616,87.5789,87.5882,38124.0
2017-11-24 11:00:00,94.59,94.63,94.58,94.6,14830.0,87.5882,87.6252,87.5789,87.5974,14830.0
2017-11-24 11:10:00,94.6,94.64,94.59,94.64,16604.0,87.5974,87.6345,87.5882,87.6345,16604.0
2017-11-24 11:20:00,94.64,94.67,94.6,94.62,24759.0,87.6345,87.6623,87.5974,87.616,24759.0
2017-11-24 11:30:00,94.63,94.64,94.59,94.63,33492.0,87.6252,87.6345,87.5882,87.6252,33492.0
2017-11-24 11:40:00,94.63,94.64,94.58,94.59,11562.0,87.6252,87.6345,87.5789,87.5882,11562.0
2017-11-24 11:50:00,94.59,94.61,94.58,94.6,10672.0,87.5882,87.6067,87.5789,87.5974,10672.0
2017-11-24 12:00:00,94.6,94.65,94.59,94.59,344976.0,87.5974,87.6437,87.5882,87.5882,344976.0
2017-11-24 12:10:00,94.59,94.61,94.56,94.61,47552.0,87.5882,87.6067,87.5604,87.6067,47552.0
2017-11-24 12:20:00,94.61,94.61,94.55,94.6,47631.0,87.6067,87.6067,87.5511,87.5974,47631.0
2017-11-24 12:30:00,94.61,94.61,94.57,94.61,81306.0,87.6067,87.6067,87.5697,87.6067,81306.0
2017-11-24 12:40:00,94.61,94.62,94.57,94.6,110411.0,87.6067,87.616,87.5697,87.5974,110411.0
2017-11-24 12:50:00,94.6,94.64,94.58,94.63,233236.0,87.5974,87.6345,87.5789,87.6252,233236.0
2017-11-27 09:30:00,94.88,95.09,94.83,94.89,214640.0,87.8567,88.0512,87.8104,87.866,214640.0
2017-11-27 09:40:00,94.89,95.04,94.82,94.97,310921.0,87.866,88.0049,87.8012,87.9401,310921.0
2017-11-27 09:50:00,94.98,94.99,94.86,94.91,125864.0,87.9493,87.9586,87.8382,87.8845,125864.0
2017-11-27 10:00:00,94.9,95.0,94.88,94.95,133918.0,87.8752,87.9678,87.8567,87.9215,133918.0
2017-11-27 10:10:00,94.94,95.05,94.91,95.05,116570.0,87.9123,88.0141,87.8845,88.0141,116570.0
2017-11-27 10:20:00,95.05,95.06,95.0,95.06,39824.0,88.0141,88.0234,87.9678,88.0234,39824.0
2017-11-27 10:30:00,95.06,95.06,94.96,94.97,65190.0,88.0234,88.0234,87.9308,87.9401,65190.0
2017-11-27 10:40:00,94.98,95.01,94.96,94.97,50619.0,87.9493,87.9771,87.9308,87.9401,50619.0
2017-11-27 10:50:00,94.96,94.97,94.87,94.89,62940.0,87.9308,87.9401,87.8475,87.866,62940.0
2017-11-27 11:00:00,94.89,94.89,94.85,94.88,59206.0,87.866,87.866,87.8289,87.8567,59206.0
2017-11-27 11:10:00,94.88,94.88,94.71,94.72,69881.0,87.8567,87.8567,87.6993,87.7086,69881.0
2017-11-27 11:20:00,94.71,94.72,94.53,94.54,73968.0,87.6993,87.7086,87.5326,87.5419,73968.0
2017-11-27 11:30:00,94.54,94.64,94.52,94.58,118359.0,87.5419,87.6345,87.5234,87.5789,118359.0
2017-11-27 11:40:00,94.58,94.69,94.56,94.65,47154.0,87.5789,87.6808,87.5604,87.6437,47154.0
2017-11-27 11:50:00,94.66,94.73,94.64,94.66,48763.0,87.653,87.7178,87.6345,87.653,48763.0
2017-11-27 12:00:00,94.67,94.68,94.59,94.61,47873.0,87.6623,87.6715,87.5882,87.6067,47873.0
2017-11-27 12:10:00,94.61,94.62,94.55,94.59,42844.0,87.6067,87.616,87.5511,87.5882,42844.0
2017-11-27 12:20:00,94.59,94.66,94.57,94.66,43497.0,87.5882,87.653,87.5697,87.653,43497.0
2017-11-27 12:30:00,94.66,94.67,94.59,94.6,35052.0,87.653,87.6623,87.5882,87.5974,35052.0
2017-11-27 12:40:00,94.59,94.61,94.56,94.6,31388.0,87.5882,87.6067,87.5604,87.5974,31388.0
2017-11-27 12:50:00,94.62,94.65,94.6,94.63,44382.0,87.616,87.6437,87.5974,87.6252,44382.0
2017-11-27 13:00:00,94.65,94.78,94.64,94.77,39752.0,87.6437,87.7641,87.6345,87.7549,39752.0
2017-11-27 13:10:00,94.76,94.78,94.72,94.73,38106.0,87.7456,87.7641,87.7086,87.7178,38106.0
2017-11-27 13:20:00,94.73,94.76,94.72,94.76,30714.0,87.7178,87.7456,87.7086,87.7456,30714.0
2017-11-27 13:30:00,94.76,94.79,94.76,94.77,41673.0,87.7456,87.7734,87.7456,87.7549,41673.0
2017-11-27 13:40:00,94.78,94.79,94.75,94.78,41282.0,87.7641,87.7734,87.7363,87.7641,41282.0
2017-11-27 13:50:00,94.78,94.79,94.75,94.76,84717.0,87.7641,87.7734,87.7363,87.7456,84717.0
2017-11-27 14:00:00,94.76,94.77,94.72,94.76,43088.0,87.7456,87.7549,87.7086,87.7456,43088.0
2017-11-27 14:10:00,94.76,94.79,94.75,94.76,52574.0,87.7456,87.7734,87.7363,87.7456,52574.0
2017-11-27 14:20:00,94.77,94.78,94.73,94.77,57784.0,87.7549,87.7641,87.7178,87.7549,57784.0
2017-11-27 14:30:00,94.77,94.79,94.73,94.77,61684.0,87.7549,87.7734,87.7178,87.7549,61684.0
2017-11-27 14:40:00,94.77,94.77,94.73,94.74,60451.0,87.7549,87.7549,87.7178,87.7271,60451.0
2017-11-27 14:50:00,94.73,94.75,94.7,94.74,39067.0,87.7178,87.7363,87.69,87.7271,39067.0
2017-11-27 15:00:00,94.73,94.73,94.66,94.67,86526.0,87.7178,87.7178,87.653,87.6623,86526.0
2017-11-27 15:10:00,94.67,94.7,94.66,94.69,95135.0,87.6623,87.69,87.653,87.6808,95135.0
2017-11-27 15:20:00,94.69,94.73,94.68,94.73,58534.0,87.6808,87.7178,87.6715,87.7178,58534.0
2017-11-27 15:30:00,94.73,94.75,94.69,94.7,121009.0,87.7178,87.7363,87.6808,87.69,121009.0
2017-11-27 15:40:00,94.71,94.74,94.7,94.73,127159.0,87.6993,87.7271,87.69,87.7178,127159.0
2017-11-27 15:50:00,94.73,94.74,94.68,94.68,476864.0,87.7178,87.7271,87.6715,87.6715,476864.0
2017-11-28 09:30:00,94.85,94.96,94.73,94.78,110200.0,87.8289,87.9308,87.7178,87.7641,110200.0
2017-11-28 09:40:00,94.78,94.9,94.77,94.78,99797.0,87.7641,87.8752,87.7549,87.7641,99797.0
2017-11-28 09:50:00,94.78,94.85,94.76,94.81,32411.0,87.7641,87.8289,87.7456,87.7919,32411.0
2017-11-28 10:00:00,94.81,94.88,94.8,94.85,50170.0,87.7919,87.8567,87.7826,87.8289,50170.0
2017-11-28 10:10:00,94.87,94.92,94.86,94.91,36751.0,87.8475,87.8938,87.8382,87.8845,36751.0
2017-11-28 10:20:00,94.91,94.95,94.89,94.89,48377.0,87.8845,87.9215,87.866,87.866,48377.0
2017-11-28 10:30:00,94.9,94.95,94.89,94.94,82115.0,87.8752,87.9215,87.866,87.9123,82115.0
2017-11-28 10:40:00,94.95,94.99,94.92,94.98,40961.0,87.9215,87.9586,87.8938,87.9493,40961.0
2017-11-28 10:50:00,94.98,95.02,94.96,94.99,42471.0,87.9493,87.9864,87.9308,87.9586,42471.0
2017-11-28 11:00:00,95.0,95.04,94.99,95.03,69273.0,87.9678,88.0049,87.9586,87.9956,69273.0
2017-11-28 11:10:00,95.03,95.06,95.02,95.05,30941.0,87.9956,88.0234,87.9864,88.0141,30941.0
2017-11-28 11:20:00,95.05,95.08,95.01,95.06,42187.0,88.0141,88.0419,87.9771,88.0234,42187.0
2017-11-28 11:30:00,95.07,95.18,95.06,95.15,113936.0,88.0327,88.1345,88.0234,88.1067,113936.0
2017-11-28 11:40:00,95.16,95.18,95.13,95.16,237988.0,88.116,88.1345,88.0882,88.116,237988.0
2017-11-28 11:50:00,95.16,95.19,95.15,95.18,85676.0,88.116,88.1438,88.1067,88.1345,85676.0
2017-11-28 12:00:00,95.18,95.26,95.18,95.24,33923.0,88.1345,88.2086,88.1345,88.1901,33923.0
2017-11-28 12:10:00,95.25,95.33,95.25,95.33,99305.0,88.1993,88.2734,88.1993,88.2734,99305.0
2017-11-28 12:20:00,95.32,95.33,95.28,95.29,33453.0,88.2642,88.2734,88.2271,88.2364,33453.0
2017-11-28 12:30:00,95.29,95.32,95.29,95.31,35071.0,88.2364,88.2642,88.2364,88.2549,35071.0
2017-11-28 12:40:00,95.3,95.3,95.27,95.28,34163.0,88.2456,88.2456,88.2179,88.2271,34163.0
2017-11-28 12:50:00,95.28,95.35,95.27,95.31,53190.0,88.2271,88.2919,88.2179,88.2549,53190.0
2017-11-28 13:00:00,95.32,95.41,95.32,95.38,59743.0,88.2642,88.3475,88.2642,88.3197,59743.0
2017-11-28 13:10:00,95.38,95.39,95.32,95.33,33808.0,88.3197,88.329,88.2642,88.2734,33808.0
2017-11-28 13:20:00,95.33,95.34,95.21,95.25,41141.0,88.2734,88.2827,88.1623,88.1993,41141.0
2017-11-28 13:30:00,95.25,95.26,95.15,95.16,64724.0,88.1993,88.2086,88.1067,88.116,64724.0
2017-11-28 13:40:00,95.15,95.16,95.03,95.03,33638.0,88.1067,88.116,87.9956,87.9956,33638.0
2017-11-28 13:50:00,95.03,95.05,94.88,94.9,109360.0,87.9956,88.0141,87.8567,87.8752,109360.0
2017-11-28 14:00:00,94.89,94.99,94.8,94.98,85447.0,87.866,87.9586,87.7826,87.9493,85447.0
2017-11-28 14:10:00,94.98,95.07,94.97,95.06,78206.0,87.9493,88.0327,87.9401,88.0234,78206.0
2017-11-28 14:20:00,95.06,95.15,95.05,95.14,45146.0,88.0234,88.1067,88.0141,88.0975,45146.0
2017-11-28 14:30:00,95.13,95.23,95.13,95.22,43119.0,88.0882,88.1808,88.0882,88.1716,43119.0
2017-11-28 14:40:00,95.21,95.33,95.21,95.31,123394.0,88.1623,88.2734,88.1623,88.2549,123394.0
2017-11-28 14:50:00,95.31,95.48,95.31,95.46,66932.0,88.2549,88.4123,88.2549,88.3938,66932.0
2017-11-28 15:00:00,95.45,95.59,95.45,95.59,59974.0,88.3845,88.5142,88.3845,88.5142,59974.0
2017-11-28 15:10:00,95.58,95.66,95.58,95.65,151566.0,88.5049,88.579,88.5049,88.5697,151566.0
2017-11-28 15:20:00,95.66,95.68,95.58,95.59,118416.0,88.579,88.5975,88.5049,88.5142,118416.0
2017-11-28 15:30:00,95.59,95.61,95.54,95.56,258214.0,88.5142,88.5327,88.4679,88.4864,258214.0
2017-11-28 15:40:00,95.55,95.69,95.54,95.68,406485.0,88.4771,88.6068,88.4679,88.5975,406485.0
2017-11-28 15:50:00,95.68,95.75,95.68,95.72,1077518.0,88.5975,88.6623,88.5975,88.6345,1077518.0
2017-11-29 09:30:00,95.83,96.09,95.77,96.06,282969.0,88.7364,88.9772,88.6808,88.9494,282969.0
2017-11-29 09:40:00,96.06,96.23,96.04,96.13,188387.0,88.9494,89.1068,88.9309,89.0142,188387.0
2017-11-29 09:50:00,96.12,96.24,96.1,96.24,204407.0,89.0049,89.1161,88.9864,89.1161,204407.0
2017-11-29 10:00:00,96.24,96.39,96.19,96.35,158948.0,89.1161,89.2549,89.0698,89.2179,158948.0
2017-11-29 10:10:00,96.34,96.42,96.07,96.1,293003.0,89.2086,89.2827,88.9586,88.9864,293003.0
2017-11-29 10:20:00,96.09,96.09,95.92,95.94,421248.0,88.9772,88.9772,88.8197,88.8383,421248.0
2017-11-29 10:30:00,95.94,96.22,95.86,96.17,172471.0,88.8383,89.0975,88.7642,89.0512,172471.0
2017-11-29 10:40:00,96.17,96.21,95.89,95.92,140204.0,89.0512,89.0883,88.792,88.8197,140204.0
2017-11-29 10:50:00,95.91,95.97,95.82,95.9,157955.0,88.8105,88.866,88.7271,88.8012,157955.0
2017-11-29 11:00:00,95.89,95.91,95.68,95.79,238221.0,88.792,88.8105,88.5975,88.6994,238221.0
2017-11-29 11:10:00,95.79,95.98,95.72,95.93,141020.0,88.6994,88.8753,88.6345,88.829,141020.0
2017-11-29 11:20:00,95.94,95.98,95.82,95.98,128750.0,88.8383,88.8753,88.7271,88.8753,128750.0
2017-11-29 11:30:00,95.98,96.08,95.93,96.03,83185.0,88.8753,88.9679,88.829,88.9216,83185.0
2017-11-29 11:40:00,96.03,96.03,95.89,95.94,99702.0,88.9216,88.9216,88.792,88.8383,99702.0
2017-11-29 11:50:00,95.92,96.02,95.91,96.02,92348.0,88.8197,88.9123,88.8105,88.9123,92348.0
2017-11-29 12:00:00,96.01,96.06,95.88,96.06,131662.0,88.9031,88.9494,88.7827,88.9494,131662.0
2017-11-29 12:10:00,96.07,96.16,95.99,96.11,83038.0,88.9586,89.042,88.8846,88.9957,83038.0
2017-11-29 12:20:00,96.13,96.15,96.03,96.08,71805.0,89.0142,89.0327,88.9216,88.9679,71805.0
2017-11-29 12:30:00,96.08,96.18,96.04,96.14,76239.0,88.9679,89.0605,88.9309,89.0235,76239.0
2017-11-29 12:40:00,96.14,96.29,96.13,96.28,58483.0,89.0235,89.1623,89.0142,89.1531,58483.0
2017-11-29 12:50:00,96.3,96.34,96.22,96.26,76619.0,89.1716,89.2086,89.0975,89.1346,76619.0
2017-11-29 13:00:00,96.27,96.27,96.17,96.19,70019.0,89.1438,89.1438,89.0512,89.0698,70019.0
2017-11-29 13:10:00,96.2,96.27,96.18,96.24,34629.0,89.079,89.1438,89.0605,89.1161,34629.0
2017-11-29 13:20:00,96.26,96.36,96.25,96.33,38118.0,89.1346,89.2272,89.1253,89.1994,38118.0
2017-11-29 13:30:00,96.33,96.35,96.22,96.23,35052.0,89.1994,89.2179,89.0975,89.1068,35052.0
2017-11-29 13:40:00,96.22,96.23,96.14,96.21,76880.0,89.0975,89.1068,89.0235,89.0883,76880.0
2017-11-29 13:50:00,96.22,96.22,96.02,96.08,129721.0,89.0975,89.0975,88.9123,88.9679,129721.0
2017-11-29 14:00:00,96.08,96.19,96.07,96.16,134431.0,88.9679,89.0698,88.9586,89.042,134431.0
2017-11-29 14:10:00,96.16,96.23,96.16,96.22,50685.0,89.042,89.1068,89.042,89.0975,50685.0
2017-11-29 14:20:00,96.22,96.23,96.12,96.19,87576.0,89.0975,89.1068,89.0049,89.0698,87576.0
2017-11-29 14:30:00,96.19,96.2,96.12,96.13,45762.0,89.0698,89.079,89.0049,89.0142,45762.0
2017-11-29 14:40:00,96.13,96.25,96.13,96.21,66566.0,89.0142,89.1253,89.0142,89.0883,66566.0
2017-11-29 14:50:00,96.22,96.27,96.19,96.19,51085.0,89.0975,89.1438,89.0698,89.0698,51085.0
2017-11-29 15:00:00,96.2,96.21,96.13,96.14,81625.0,89.079,89.0883,89.0142,89.0235,81625.0
2017-11-29 15:10:00,96.14,96.15,96.04,96.1,85582.0,89.0235,89.0327,88.9309,88.9864,85582.0
2017-11-29 15:20:00,96.1,96.18,96.08,96.16,91873.0,88.9864,89.0605,88.9679,89.042,91873.0
2017-11-29 15:30:00,96.16,96.18,96.1,96.13,120272.0,89.042,89.0605,88.9864,89.0142,120272.0
2017-11-29 15:40:00,96.13,96.13,96.07,96.11,160408.0,89.0142,89.0142,88.9586,88.9957,160408.0
2017-11-29 15:50:00,96.12,96.23,96.12,96.15,484008.0,89.0049,89.1068,89.0049,89.0327,484008.0
2017-11-30 09:30:00,96.32,96.65,96.25,96.63,222876.0,89.1901,89.4957,89.1253,89.4772,222876.0
2017-11-30 09:40:00,96.65,96.7,96.32,96.37,229013.0,89.4957,89.542,89.1901,89.2364,229013.0
2017-11-30 09:50:00,96.37,96.48,96.26,96.45,203651.0,89.2364,89.3383,89.1346,89.3105,203651.0
2017-11-30 10:00:00,96.45,96.46,96.34,96.37,159896.0,89.3105,89.3198,89.2086,89.2364,159896.0
2017-11-30 10:10:00,96.38,96.46,96.32,96.36,115143.0,89.2457,89.3198,89.1901,89.2272,115143.0
2017-11-30 10:20:00,96.37,96.38,96.29,96.31,69359.0,89.2364,89.2457,89.1623,89.1809,69359.0
2017-11-30 10:30:00,96.31,96.31,96.09,96.14,113367.0,89.1809,89.1809,88.9772,89.0235,113367.0
2017-11-30 10:40:00,96.14,96.24,96.11,96.22,68340.0,89.0235,89.1161,88.9957,89.0975,68340.0
2017-11-30 10:50:00,96.21,96.46,96.18,96.42,106592.0,89.0883,89.3198,89.0605,89.2827,106592.0
2017-11-30 11:00:00,96.42,96.6,96.41,96.56,170876.0,89.2827,89.4494,89.2735,89.4124,170876.0
2017-11-30 11:10:00,96.56,96.71,96.54,96.71,242894.0,89.4124,89.5513,89.3938,89.5513,242894.0
2017-11-30 11:20:00,96.71,96.71,96.57,96.63,85690.0,89.5513,89.5513,89.4216,89.4772,85690.0
2017-11-30 11:30:00,96.63,96.66,96.56,96.58,113786.0,89.4772,89.505,89.4124,89.4309,113786.0
2017-11-30 11:40:00,96.59,96.59,96.49,96.56,92150.0,89.4401,89.4401,89.3475,89.4124,92150.0
2017-11-30 11:50:00,96.56,96.59,96.51,96.56,49671.0,89.4124,89.4401,89.3661,89.4124,49671.0
2017-11-30 12:00:00,96.56,96.68,96.56,96.67,130209.0,89.4124,89.5235,89.4124,89.5142,130209.0
2017-11-30 12:10:00,96.67,96.83,96.67,96.8,178249.0,89.5142,89.6624,89.5142,89.6346,178249.0
2017-11-30 12:20:00,96.8,96.86,96.78,96.79,70723.0,89.6346,89.6902,89.6161,89.6253,70723.0
2017-11-30 12:30:00,96.78,96.94,96.77,96.92,86803.0,89.6161,89.7642,89.6068,89.7457,86803.0
2017-11-30 12:40:00,96.93,97.05,96.89,97.0,53318.0,89.755,89.8661,89.7179,89.8198,53318.0
2017-11-30 12:50:00,97.0,97.0,96.83,96.87,55229.0,89.8198,89.8198,89.6624,89.6994,55229.0
2017-11-30 13:00:00,96.87,97.01,96.86,96.93,72853.0,89.6994,89.8291,89.6902,89.755,72853.0
2017-11-30 13:10:00,96.93,96.93,96.78,96.81,44129.0,89.755,89.755,89.6161,89.6439,44129.0
2017-11-30 13:20:00,96.81,96.88,96.78,96.85,68931.0,89.6439,89.7087,89.6161,89.6809,68931.0
2017-11-30 13:30:00,96.84,96.85,96.77,96.77,20245.0,89.6716,89.6809,89.6068,89.6068,20245.0
2017-11-30 13:40:00,96.77,96.78,96.72,96.75,32985.0,89.6068,89.6161,89.5605,89.5883,32985.0
2017-11-30 13:50:00,96.75,96.75,96.66,96.73,69059.0,89.5883,89.5883,89.505,89.5698,69059.0
2017-11-30 14:00:00,96.75,96.75,96.67,96.68,43021.0,89.5883,89.5883,89.5142,89.5235,43021.0
2017-11-30 14:10:00,96.68,96.73,96.68,96.73,27074.0,89.5235,89.5698,89.5235,89.5698,27074.0
2017-11-30 14:20:00,96.73,96.77,96.71,96.77,54508.0,89.5698,89.6068,89.5513,89.6068,54508.0
2017-11-30 14:30:00,96.77,96.77,96.65,96.67,35161.0,89.6068,89.6068,89.4957,89.5142,35161.0
2017-11-30 14:40:00,96.68,96.7,96.66,96.67,46003.0,89.5235,89.542,89.505,89.5142,46003.0
2017-11-30 14:50:00,96.68,96.7,96.62,96.64,62116.0,89.5235,89.542,89.4679,89.4864,62116.0
2017-11-30 15:00:00,96.64,96.65,96.47,96.47,80946.0,89.4864,89.4957,89.329,89.329,80946.0
2017-11-30 15:10:00,96.47,96.51,96.45,96.48,74333.0,89.329,89.3661,89.3105,89.3383,74333.0
2017-11-30 15:20:00,96.48,96.53,96.46,96.51,113138.0,89.3383,89.3846,89.3198,89.3661,113138.0
2017-11-30 15:30:00,96.52,96.54,96.39,96.41,178211.0,89.3753,89.3938,89.2549,89.2735,178211.0
2017-11-30 15:40:00,96.41,96.61,96.41,96.61,179291.0,89.2735,89.4587,89.2735,89.4587,179291.0
2017-11-30 15:50:00,96.61,96.74,96.6,96.63,2341918.0,89.4587,89.579,89.4494,89.4772,2341918.0
2017-12-01 09:30:00,96.55,96.59,96.38,96.59,297601.0,89.4031,89.4401,89.2457,89.4401,297601.0
2017-12-01 09:40:00,96.59,96.59,96.41,96.56,312339.0,89.4401,89.4401,89.2735,89.4124,312339.0
2017-12-01 09:50:00,96.56,96.69,96.52,96.64,262280.0,89.4124,89.5327,89.3753,89.4864,262280.0
2017-12-01 10:00:00,96.63,96.74,96.56,96.71,360275.0,89.4772,89.579,89.4124,89.5513,360275.0
2017-12-01 10:10:00,96.72,96.83,96.69,96.8,291161.0,89.5605,89.6624,89.5327,89.6346,291161.0
2017-12-01 10:20:00,96.8,96.8,96.6,96.64,227908.0,89.6346,89.6346,89.4494,89.4864,227908.0
2017-12-01 10:30:00,96.64,96.72,96.61,96.66,242373.0,89.4864,89.5605,89.4587,89.505,242373.0
2017-12-01 10:40:00,96.66,96.87,96.66,96.85,397961.0,89.505,89.6994,89.505,89.6809,397961.0
2017-12-01 10:50:00,96.85,96.92,96.82,96.86,217511.0,89.6809,89.7457,89.6531,89.6902,217511.0
2017-12-01 11:00:00,96.85,96.85,96.33,96.48,329767.0,89.6809,89.6809,89.1994,89.3383,329767.0
2017-12-01 11:10:00,96.46,96.47,95.62,96.14,857571.0,89.3198,89.329,88.5419,89.0235,857571.0
2017-12-01 11:20:00,96.15,96.18,95.51,95.55,764096.0,89.0327,89.0605,88.4401,88.4771,764096.0
2017-12-01 11:30:00,95.55,96.06,95.25,96.0,574146.0,88.4771,88.9494,88.1993,88.8938,574146.0
2017-12-01 11:40:00,96.02,96.15,95.64,95.65,222610.0,88.9123,89.0327,88.5605,88.5697,222610.0
2017-12-01 11:50:00,95.64,96.18,95.49,96.18,512216.0,88.5605,89.0605,88.4216,89.0605,512216.0
2017-12-01 12:00:00,96.18,96.29,96.0,96.18,353428.0,89.0605,89.1623,88.8938,89.0605,353428.0
2017-12-01 12:10:00,96.19,96.37,96.05,96.19,277493.0,89.0698,89.2364,88.9401,89.0698,277493.0
2017-12-01 12:20:00,96.2,96.3,96.14,96.26,230450.0,89.079,89.1716,89.0235,89.1346,230450.0
2017-12-01 12:30:00,96.28,96.3,96.16,96.22,84744.0,89.1531,89.1716,89.042,89.0975,84744.0
2017-12-01 12:40:00,96.21,96.49,96.19,96.48,184913.0,89.0883,89.3475,89.0698,89.3383,184913.0
2017-12-01 12:50:00,96.48,96.55,96.42,96.53,85717.0,89.3383,89.4031,89.2827,89.3846,85717.0
2017-12-01 13:00:00,96.52,96.54,96.36,96.37,57323.0,89.3753,89.3938,89.2272,89.2364,57323.0
2017-12-01 13:10:00,96.36,96.5,96.36,96.48,51792.0,89.2272,89.3568,89.2272,89.3383,51792.0
2017-12-01 13:20:00,96.5,96.56,96.45,96.55,44445.0,89.3568,89.4124,89.3105,89.4031,44445.0
2017-12-01 13:30:00,96.55,96.7,96.53,96.68,119112.0,89.4031,89.542,89.3846,89.5235,119112.0
2017-12-01 13:40:00,96.68,96.69,96.48,96.56,70046.0,89.5235,89.5327,89.3383,89.4124,70046.0
2017-12-01 13:50:00,96.55,96.62,96.52,96.57,68503.0,89.4031,89.4679,89.3753,89.4216,68503.0
2017-12-01 14:00:00,96.58,96.64,96.54,96.59,135932.0,89.4309,89.4864,89.3938,89.4401,135932.0
2017-12-01 14:10:00,96.6,96.67,96.55,96.57,61480.0,89.4494,89.5142,89.4031,89.4216,61480.0
2017-12-01 14:20:00,96.58,96.65,96.56,96.62,74148.0,89.4309,89.4957,89.4124,89.4679,74148.0
2017-12-01 14:30:00,96.61,96.63,96.52,96.56,56867.0,89.4587,89.4772,89.3753,89.4124,56867.0
2017-12-01 14:40:00,96.56,96.56,96.43,96.48,68107.0,89.4124,89.4124,89.292,89.3383,68107.0
2017-12-01 14:50:00,96.47,96.51,96.44,96.51,88407.0,89.329,89.3661,89.3012,89.3661,88407.0
2017-12-01 15:00:00,96.5,96.57,96.39,96.56,149347.0,89.3568,89.4216,89.2549,89.4124,149347.0
2017-12-01 15:10:00,96.57,96.59,96.51,96.53,89723.0,89.4216,89.4401,89.3661,89.3846,89723.0
2017-12-01 15:20:00,96.53,96.6,96.53,96.57,76894.0,89.3846,89.4494,89.3846,89.4216,76894.0
2017-12-01 15:30:00,96.56,96.67,96.56,96.67,152637.0,89.4124,89.5142,89.4124,89.5142,152637.0
2017-12-01 15:40:00,96.68,96.76,96.6,96.63,267165.0,89.5235,89.5976,89.4494,89.4772,267165.0
2017-12-01 15:50:00,96.63,96.73,96.62,96.64,1089831.0,89.4772,89.5698,89.4679,89.4864,1089831.0
2017-12-04 09:30:00,97.59,98.05,97.55,98.02,436761.0,90.3661,90.7921,90.3291,90.7643,436761.0
2017-12-04 09:40:00,98.02,98.14,97.99,98.14,396727.0,90.7643,90.8754,90.7365,90.8754,396727.0
2017-12-04 09:50:00,98.14,98.19,98.03,98.12,269887.0,90.8754,90.9217,90.7735,90.8569,269887.0
2017-12-04 10:00:00,98.12,98.14,97.93,98.01,251577.0,90.8569,90.8754,90.681,90.755,251577.0
2017-12-04 10:10:00,98.01,98.18,98.0,98.17,198009.0,90.755,90.9124,90.7458,90.9032,198009.0
2017-12-04 10:20:00,98.17,98.22,98.08,98.2,125360.0,90.9032,90.9495,90.8198,90.931,125360.0
2017-12-04 10:30:00,98.21,98.32,98.14,98.25,129336.0,90.9402,91.0421,90.8754,90.9773,129336.0
2017-12-04 10:40:00,98.25,98.27,98.03,98.16,156741.0,90.9773,90.9958,90.7735,90.8939,156741.0
2017-12-04 10:50:00,98.17,98.22,97.91,98.03,655446.0,90.9032,90.9495,90.6624,90.7735,655446.0
2017-12-04 11:00:00,98.02,98.06,97.97,98.04,173200.0,90.7643,90.8013,90.718,90.7828,173200.0
2017-12-04 11:10:00,98.04,98.2,97.98,98.2,125313.0,90.7828,90.931,90.7273,90.931,125313.0
2017-12-04 11:20:00,98.21,98.26,98.12,98.18,169780.0,90.9402,90.9865,90.8569,90.9124,169780.0
2017-12-04 11:30:00,98.18,98.33,98.14,98.32,104635.0,90.9124,91.0513,90.8754,91.0421,104635.0
2017-12-04 11:40:00,98.33,98.33,98.14,98.22,111991.0,91.0513,91.0513,90.8754,90.9495,111991.0
2017-12-04 11:50:00,98.21,98.25,98.09,98.14,73805.0,90.9402,90.9773,90.8291,90.8754,73805.0
2017-12-04 12:00:00,98.14,98.17,98.06,98.09,77536.0,90.8754,90.9032,90.8013,90.8291,77536.0
2017-12-04 12:10:00,98.09,98.15,98.07,98.11,96954.0,90.8291,90.8847,90.8106,90.8476,96954.0
2017-12-04 12:20:00,98.11,98.14,98.01,98.07,79663.0,90.8476,90.8754,90.755,90.8106,79663.0
2017-12-04 12:30:00,98.06,98.09,97.95,98.04,59322.0,90.8013,90.8291,90.6995,90.7828,59322.0
2017-12-04 12:40:00,98.04,98.12,98.02,98.12,56309.0,90.7828,90.8569,90.7643,90.8569,56309.0
2017-12-04 12:50:00,98.13,98.16,98.07,98.14,43853.0,90.8661,90.8939,90.8106,90.8754,43853.0
2017-12-04 13:00:00,98.14,98.18,98.12,98.13,42546.0,90.8754,90.9124,90.8569,90.8661,42546.0
2017-12-04 13:10:00,98.12,98.26,98.12,98.18,84800.0,90.8569,90.9865,90.8569,90.9124,84800.0
2017-12-04 13:20:00,98.18,98.23,98.16,98.21,35326.0,90.9124,90.9587,90.8939,90.9402,35326.0
2017-12-04 13:30:00,98.21,98.34,98.2,98.31,38786.0,90.9402,91.0606,90.931,91.0328,38786.0
2017-12-04 13:40:00,98.3,98.37,98.28,98.32,55630.0,91.0236,91.0884,91.005,91.0421,55630.0
2017-12-04 13:50:00,98.32,98.34,98.27,98.31,58379.0,91.0421,91.0606,90.9958,91.0328,58379.0
2017-12-04 14:00:00,98.31,98.31,98.14,98.15,66805.0,91.0328,91.0328,90.8754,90.8847,66805.0
2017-12-04 14:10:00,98.15,98.16,98.0,98.03,77932.0,90.8847,90.8939,90.7458,90.7735,77932.0
2017-12-04 14:20:00,98.03,98.14,98.02,98.1,44591.0,90.7735,90.8754,90.7643,90.8384,44591.0
2017-12-04 14:30:00,98.1,98.14,97.99,98.12,128031.0,90.8384,90.8754,90.7365,90.8569,128031.0
2017-12-04 14:40:00,98.12,98.14,98.02,98.05,70012.0,90.8569,90.8754,90.7643,90.7921,70012.0
2017-12-04 14:50:00,98.05,98.14,98.02,98.12,61255.0,90.7921,90.8754,90.7643,90.8569,61255.0
2017-12-04 15:00:00,98.11,98.17,98.05,98.13,177679.0,90.8476,90.9032,90.7921,90.8661,177679.0
2017-12-04 15:10:00,98.13,98.14,98.02,98.02,147578.0,90.8661,90.8754,90.7643,90.7643,147578.0
2017-12-04 15:20:00,98.02,98.14,98.02,98.02,104752.0,90.7643,90.8754,90.7643,90.7643,104752.0
2017-12-04 15:30:00,98.02,98.07,97.79,97.8,228299.0,90.7643,90.8106,90.5513,90.5606,228299.0
2017-12-04 15:40:00,97.81,97.86,97.7,97.71,200054.0,90.5698,90.6161,90.468,90.4772,200054.0
2017-12-04 15:50:00,97.72,97.82,97.71,97.74,736633.0,90.4865,90.5791,90.4772,90.505,736633.0
2017-12-05 09:30:00,97.7,97.93,97.67,97.78,502891.0,90.468,90.681,90.4402,90.5421,502891.0
2017-12-05 09:40:00,97.78,97.78,97.52,97.62,339583.0,90.5421,90.5421,90.3013,90.3939,339583.0
2017-12-05 09:50:00,97.63,97.82,97.63,97.65,205112.0,90.4032,90.5791,90.4032,90.4217,205112.0
2017-12-05 10:00:00,97.65,97.82,97.61,97.72,156631.0,90.4217,90.5791,90.3846,90.4865,156631.0
2017-12-05 10:10:00,97.73,97.79,97.65,97.77,233789.0,90.4958,90.5513,90.4217,90.5328,233789.0
2017-12-05 10:20:00,97.78,97.87,97.67,97.7,148527.0,90.5421,90.6254,90.4402,90.468,148527.0
2017-12-05 10:30:00,97.69,97.78,97.64,97.66,106872.0,90.4587,90.5421,90.4124,90.4309,106872.0
2017-12-05 10:40:00,97.67,97.73,97.62,97.67,168627.0,90.4402,90.4958,90.3939,90.4402,168627.0
2017-12-05 10:50:00,97.67,97.71,97.56,97.65,190631.0,90.4402,90.4772,90.3383,90.4217,190631.0
2017-12-05 11:00:00,97.66,97.81,97.66,97.79,87578.0,90.4309,90.5698,90.4309,90.5513,87578.0
2017-12-05 11:10:00,97.8,97.82,97.75,97.81,59995.0,90.5606,90.5791,90.5143,90.5698,59995.0
2017-12-05 11:20:00,97.81,97.84,97.77,97.79,36178.0,90.5698,90.5976,90.5328,90.5513,36178.0
2017-12-05 11:30:00,97.8,97.89,97.79,97.81,65675.0,90.5606,90.6439,90.5513,90.5698,65675.0
2017-12-05 11:40:00,97.82,97.87,97.82,97.86,58071.0,90.5791,90.6254,90.5791,90.6161,58071.0
2017-12-05 11:50:00,97.86,97.86,97.69,97.74,92918.0,90.6161,90.6161,90.4587,90.505,92918.0
2017-12-05 12:00:00,97.73,97.76,97.58,97.59,133489.0,90.4958,90.5235,90.3569,90.3661,133489.0
2017-12-05 12:10:00,97.59,97.63,97.53,97.6,46862.0,90.3661,90.4032,90.3106,90.3754,46862.0
2017-12-05 12:20:00,97.59,97.65,97.52,97.64,36268.0,90.3661,90.4217,90.3013,90.4124,36268.0
2017-12-05 12:30:00,97.64,97.7,97.62,97.64,56889.0,90.4124,90.468,90.3939,90.4124,56889.0
2017-12-05 12:40:00,97.65,97.66,97.57,97.6,31154.0,90.4217,90.4309,90.3476,90.3754,31154.0
2017-12-05 12:50:00,97.6,97.63,97.51,97.54,62920.0,90.3754,90.4032,90.292,90.3198,62920.0
2017-12-05 13:00:00,97.54,97.58,97.48,97.49,127243.0,90.3198,90.3569,90.2643,90.2735,127243.0
2017-12-05 13:10:00,97.5,97.58,97.5,97.58,42717.0,90.2828,90.3569,90.2828,90.3569,42717.0
2017-12-05 13:20:00,97.58,97.63,97.54,97.59,72846.0,90.3569,90.4032,90.3198,90.3661,72846.0
2017-12-05 13:30:00,97.6,97.67,97.57,97.64,100764.0,90.3754,90.4402,90.3476,90.4124,100764.0
2017-12-05 13:40:00,97.64,97.68,97.61,97.64,41705.0,90.4124,90.4495,90.3846,90.4124,41705.0
2017-12-05 13:50:00,97.64,97.66,97.56,97.63,272039.0,90.4124,90.4309,90.3383,90.4032,272039.0
2017-12-05 14:00:00,97.63,97.65,97.59,97.62,216375.0,90.4032,90.4217,90.3661,90.3939,216375.0
2017-12-05 14:10:00,97.62,97.62,97.45,97.46,56457.0,90.3939,90.3939,90.2365,90.2457,56457.0
2017-12-05 14:20:00,97.46,97.51,97.4,97.45,158728.0,90.2457,90.292,90.1902,90.2365,158728.0
2017-12-05 14:30:00,97.45,97.45,97.31,97.34,107435.0,90.2365,90.2365,90.1068,90.1346,107435.0
2017-12-05 14:40:00,97.33,97.42,97.31,97.34,158939.0,90.1254,90.2087,90.1068,90.1346,158939.0
2017-12-05 14:50:00,97.34,97.37,97.22,97.29,368028.0,90.1346,90.1624,90.0235,90.0883,368028.0
2017-12-05 15:00:00,97.28,97.34,97.22,97.27,304832.0,90.0791,90.1346,90.0235,90.0698,304832.0
2017-12-05 15:10:00,97.27,97.29,97.15,97.22,197081.0,90.0698,90.0883,89.9587,90.0235,197081.0
2017-12-05 15:20:00,97.22,97.33,97.2,97.29,157877.0,90.0235,90.1254,90.005,90.0883,157877.0
2017-12-05 15:30:00,97.29,97.3,97.2,97.2,259523.0,90.0883,90.0976,90.005,90.005,259523.0
2017-12-05 15:40:00,97.2,97.3,97.17,97.2,248871.0,90.005,90.0976,89.9772,90.005,248871.0
2017-12-05 15:50:00,97.21,97.26,97.14,97.17,756191.0,90.0142,90.0605,89.9494,89.9772,756191.0
2017-12-06 09:30:00,97.04,97.23,96.91,96.95,274471.0,89.8568,90.0328,89.7365,89.7735,274471.0
2017-12-06 09:40:00,96.95,97.04,96.88,96.99,242560.0,89.7735,89.8568,89.7087,89.8105,242560.0
2017-12-06 09:50:00,96.99,97.03,96.77,96.9,151924.0,89.8105,89.8476,89.6068,89.7272,151924.0
2017-12-06 10:00:00,96.91,96.99,96.85,96.86,125933.0,89.7365,89.8105,89.6809,89.6902,125933.0
2017-12-06 10:10:00,96.86,96.86,96.65,96.67,86057.0,89.6902,89.6902,89.4957,89.5142,86057.0
2017-12-06 10:20:00,96.68,96.71,96.64,96.66,78292.0,89.5235,89.5513,89.4864,89.505,78292.0
2017-12-06 10:30:00,96.65,96.73,96.51,96.53,94482.0,89.4957,89.5698,89.3661,89.3846,94482.0
2017-12-06 10:40:00,96.54,96.74,96.53,96.71,122311.0,89.3938,89.579,89.3846,89.5513,122311.0
2017-12-06 10:50:00,96.71,96.89,96.7,96.89,102015.0,89.5513,89.7179,89.542,89.7179,102015.0
2017-12-06 11:00:00,96.88,96.89,96.79,96.81,32705.0,89.7087,89.7179,89.6253,89.6439,32705.0
2017-12-06 11:10:00,96.81,96.83,96.76,96.79,40827.0,89.6439,89.6624,89.5976,89.6253,40827.0
2017-12-06 11:20:00,96.79,96.83,96.66,96.68,79765.0,89.6253,89.6624,89.505,89.5235,79765.0
2017-12-06 11:30:00,96.68,96.69,96.6,96.69,110387.0,89.5235,89.5327,89.4494,89.5327,110387.0
2017-12-06 11:40:00,96.69,96.73,96.65,96.69,45639.0,89.5327,89.5698,89.4957,89.5327,45639.0
2017-12-06 11:50:00,96.68,96.71,96.62,96.67,60009.0,89.5235,89.5513,89.4679,89.5142,60009.0
2017-12-06 12:00:00,96.66,96.68,96.61,96.66,48192.0,89.505,89.5235,89.4587,89.505,48192.0
2017-12-06 12:10:00,96.66,96.67,96.59,96.59,35623.0,89.505,89.5142,89.4401,89.4401,35623.0
2017-12-06 12:20:00,96.59,96.6,96.5,96.56,43730.0,89.4401,89.4494,89.3568,89.4124,43730.0
2017-12-06 12:30:00,96.56,96.66,96.53,96.6,39611.0,89.4124,89.505,89.3846,89.4494,39611.0
2017-12-06 12:40:00,96.61,96.68,96.6,96.66,74091.0,89.4587,89.5235,89.4494,89.505,74091.0
2017-12-06 12:50:00,96.67,96.69,96.58,96.61,72561.0,89.5142,89.5327,89.4309,89.4587,72561.0
2017-12-06 13:00:00,96.61,96.61,96.55,96.57,41119.0,89.4587,89.4587,89.4031,89.4216,41119.0
2017-12-06 13:10:00,96.57,96.62,96.54,96.6,36326.0,89.4216,89.4679,89.3938,89.4494,36326.0
2017-12-06 13:20:00,96.6,96.63,96.58,96.63,53394.0,89.4494,89.4772,89.4309,89.4772,53394.0
2017-12-06 13:30:00,96.62,96.74,96.61,96.7,45526.0,89.4679,89.579,89.4587,89.542,45526.0
2017-12-06 13:40:00,96.71,96.74,96.67,96.72,158335.0,89.5513,89.579,89.5142,89.5605,158335.0
2017-12-06 13:50:00,96.72,96.79,96.72,96.79,97883.0,89.5605,89.6253,89.5605,89.6253,97883.0
2017-12-06 14:00:00,96.79,96.82,96.72,96.72,45402.0,89.6253,89.6531,89.5605,89.5605,45402.0
2017-12-06 14:10:00,96.72,96.77,96.69,96.77,33530.0,89.5605,89.6068,89.5327,89.6068,33530.0
2017-12-06 14:20:00,96.77,96.8,96.72,96.74,41330.0,89.6068,89.6346,89.5605,89.579,41330.0
2017-12-06 14:30:00,96.75,96.82,96.71,96.78,77460.0,89.5883,89.6531,89.5513,89.6161,77460.0
2017-12-06 14:40:00,96.79,96.81,96.75,96.77,19777.0,89.6253,89.6439,89.5883,89.6068,19777.0
2017-12-06 14:50:00,96.76,96.78,96.75,96.77,45358.0,89.5976,89.6161,89.5883,89.6068,45358.0
2017-12-06 15:00:00,96.77,96.82,96.76,96.79,59619.0,89.6068,89.6531,89.5976,89.6253,59619.0
2017-12-06 15:10:00,96.79,96.83,96.71,96.73,112550.0,89.6253,89.6624,89.5513,89.5698,112550.0
2017-12-06 15:20:00,96.72,96.77,96.68,96.7,92777.0,89.5605,89.6068,89.5235,89.542,92777.0
2017-12-06 15:30:00,96.7,96.74,96.62,96.64,174743.0,89.542,89.579,89.4679,89.4864,174743.0
2017-12-06 15:40:00,96.64,96.66,96.57,96.59,242130.0,89.4864,89.505,89.4216,89.4401,242130.0
2017-12-06 15:50:00,96.58,96.58,96.48,96.53,872019.0,89.4309,89.4309,89.3383,89.3846,872019.0
2017-12-07 09:30:00,96.47,96.63,96.33,96.6,237508.0,89.329,89.4772,89.1994,89.4494,237508.0
2017-12-07 09:40:00,96.61,96.65,96.55,96.55,167763.0,89.4587,89.4957,89.4031,89.4031,167763.0
2017-12-07 09:50:00,96.55,96.73,96.55,96.72,91396.0,89.4031,89.5698,89.4031,89.5605,91396.0
2017-12-07 10:00:00,96.72,96.75,96.62,96.63,118069.0,89.5605,89.5883,89.4679,89.4772,118069.0
2017-12-07 10:10:00,96.64,96.79,96.64,96.73,66983.0,89.4864,89.6253,89.4864,89.5698,66983.0
2017-12-07 10:20:00,96.73,96.83,96.73,96.78,76927.0,89.5698,89.6624,89.5698,89.6161,76927.0
2017-12-07 10:30:00,96.78,96.95,96.78,96.94,502240.0,89.6161,89.7735,89.6161,89.7642,502240.0
2017-12-07 10:40:00,96.95,96.97,96.82,96.85,101075.0,89.7735,89.792,89.6531,89.6809,101075.0
2017-12-07 10:50:00,96.85,96.96,96.83,96.94,60348.0,89.6809,89.7828,89.6624,89.7642,60348.0
2017-12-07 11:00:00,96.95,96.96,96.81,96.82,101745.0,89.7735,89.7828,89.6439,89.6531,101745.0
2017-12-07 11:10:00,96.82,96.87,96.79,96.8,28549.0,89.6531,89.6994,89.6253,89.6346,28549.0
2017-12-07 11:20:00,96.8,96.81,96.74,96.81,36224.0,89.6346,89.6439,89.579,89.6439,36224.0
2017-12-07 11:30:00,96.81,96.91,96.8,96.84,71015.0,89.6439,89.7365,89.6346,89.6716,71015.0
2017-12-07 11:40:00,96.84,96.87,96.8,96.8,33900.0,89.6716,89.6994,89.6346,89.6346,33900.0
2017-12-07 11:50:00,96.8,96.84,96.75,96.75,35716.0,89.6346,89.6716,89.5883,89.5883,35716.0
2017-12-07 12:00:00,96.75,96.81,96.72,96.81,53626.0,89.5883,89.6439,89.5605,89.6439,53626.0
2017-12-07 12:10:00,96.81,96.88,96.81,96.88,59236.0,89.6439,89.7087,89.6439,89.7087,59236.0
2017-12-07 12:20:00,96.88,96.89,96.82,96.83,34922.0,89.7087,89.7179,89.6531,89.6624,34922.0
2017-12-07 12:30:00,96.84,96.85,96.8,96.83,31597.0,89.6716,89.6809,89.6346,89.6624,31597.0
2017-12-07 12:40:00,96.83,96.85,96.78,96.83,26994.0,89.6624,89.6809,89.6161,89.6624,26994.0
2017-12-07 12:50:00,96.84,96.86,96.81,96.85,33971.0,89.6716,89.6902,89.6439,89.6809,33971.0
2017-12-07 13:00:00,96.85,96.89,96.77,96.79,148858.0,89.6809,89.7179,89.6068,89.6253,148858.0
2017-12-07 13:10:00,96.78,96.78,96.72,96.74,40751.0,89.6161,89.6161,89.5605,89.579,40751.0
2017-12-07 13:20:00,96.73,96.82,96.69,96.81,43879.0,89.5698,89.6531,89.5327,89.6439,43879.0
2017-12-07 13:30:00,96.81,96.83,96.79,96.82,26987.0,89.6439,89.6624,89.6253,89.6531,26987.0
2017-12-07 13:40:00,96.82,96.82,96.68,96.69,46478.0,89.6531,89.6531,89.5235,89.5327,46478.0
2017-12-07 13:50:00,96.69,96.72,96.64,96.72,19782.0,89.5327,89.5605,89.4864,89.5605,19782.0
2017-12-07 14:00:00,96.72,96.74,96.68,96.69,36517.0,89.5605,89.579,89.5235,89.5327,36517.0
2017-12-07 14:10:00,96.69,96.75,96.67,96.73,24170.0,89.5327,89.5883,89.5142,89.5698,24170.0
2017-12-07 14:20:00,96.73,96.75,96.69,96.7,32097.0,89.5698,89.5883,89.5327,89.542,32097.0
2017-12-07 14:30:00,96.7,96.72,96.65,96.68,41606.0,89.542,89.5605,89.4957,89.5235,41606.0
2017-12-07 14:40:00,96.67,96.71,96.6,96.69,63696.0,89.5142,89.5513,89.4494,89.5327,63696.0
2017-12-07 14:50:00,96.69,96.74,96.65,96.73,161869.0,89.5327,89.579,89.4957,89.5698,161869.0
2017-12-07 15:00:00,96.74,96.76,96.68,96.69,45456.0,89.579,89.5976,89.5235,89.5327,45456.0
2017-12-07 15:10:00,96.69,96.78,96.68,96.76,153516.0,89.5327,89.6161,89.5235,89.5976,153516.0
2017-12-07 15:20:00,96.76,96.82,96.72,96.8,100990.0,89.5976,89.6531,89.5605,89.6346,100990.0
2017-12-07 15:30:00,96.79,96.87,96.76,96.84,92515.0,89.6253,89.6994,89.5976,89.6716,92515.0
2017-12-07 15:40:00,96.84,96.84,96.76,96.77,91990.0,89.6716,89.6716,89.5976,89.6068,91990.0
2017-12-07 15:50:00,96.76,96.79,96.71,96.78,359632.0,89.5976,89.6253,89.5513,89.6161,359632.0
2017-12-08 09:30:00,97.06,97.19,96.99,97.13,176405.0,89.8754,89.9957,89.8105,89.9402,176405.0
2017-12-08 09:40:00,97.13,97.19,97.08,97.12,129952.0,89.9402,89.9957,89.8939,89.9309,129952.0
2017-12-08 09:50:00,97.11,97.23,97.08,97.22,95031.0,89.9217,90.0328,89.8939,90.0235,95031.0
2017-12-08 10:00:00,97.22,97.25,97.11,97.15,66713.0,90.0235,90.0513,89.9217,89.9587,66713.0
2017-12-08 10:10:00,97.14,97.14,97.06,97.12,95387.0,89.9494,89.9494,89.8754,89.9309,95387.0
2017-12-08 10:20:00,97.11,97.18,97.07,97.12,54526.0,89.9217,89.9865,89.8846,89.9309,54526.0
2017-12-08 10:30:00,97.13,97.19,97.1,97.19,45969.0,89.9402,89.9957,89.9124,89.9957,45969.0
2017-12-08 10:40:00,97.19,97.26,97.18,97.26,48390.0,89.9957,90.0605,89.9865,90.0605,48390.0
2017-12-08 10:50:00,97.25,97.32,97.23,97.31,45564.0,90.0513,90.1161,90.0328,90.1068,45564.0
2017-12-08 11:00:00,97.31,97.38,97.31,97.37,129375.0,90.1068,90.1717,90.1068,90.1624,129375.0
2017-12-08 11:10:00,97.36,97.37,97.31,97.33,79315.0,90.1531,90.1624,90.1068,90.1254,79315.0
2017-12-08 11:20:00,97.33,97.36,97.25,97.29,77398.0,90.1254,90.1531,90.0513,90.0883,77398.0
2017-12-08 11:30:00,97.3,97.36,97.24,97.36,89740.0,90.0976,90.1531,90.042,90.1531,89740.0
2017-12-08 11:40:00,97.36,97.37,97.3,97.34,63358.0,90.1531,90.1624,90.0976,90.1346,63358.0
2017-12-08 11:50:00,97.34,97.35,97.28,97.29,48125.0,90.1346,90.1439,90.0791,90.0883,48125.0
2017-12-08 12:00:00,97.3,97.35,97.29,97.34,33500.0,90.0976,90.1439,90.0883,90.1346,33500.0
2017-12-08 12:10:00,97.34,97.37,97.32,97.35,43460.0,90.1346,90.1624,90.1161,90.1439,43460.0
2017-12-08 12:20:00,97.35,97.42,97.35,97.4,44556.0,90.1439,90.2087,90.1439,90.1902,44556.0
2017-12-08 12:30:00,97.4,97.44,97.37,97.37,32976.0,90.1902,90.2272,90.1624,90.1624,32976.0
2017-12-08 12:40:00,97.38,97.39,97.34,97.36,75382.0,90.1717,90.1809,90.1346,90.1531,75382.0
2017-12-08 12:50:00,97.35,97.37,96.82,97.32,271634.0,90.1439,90.1624,89.6531,90.1161,271634.0
2017-12-08 13:00:00,97.33,97.36,97.32,97.34,15578.0,90.1254,90.1531,90.1161,90.1346,15578.0
2017-12-08 13:10:00,97.35,97.36,96.82,97.31,1004443.0,90.1439,90.1531,89.6531,90.1068,1004443.0
2017-12-08 13:20:00,97.31,97.32,97.27,97.28,13693.0,90.1068,90.1161,90.0698,90.0791,13693.0
2017-12-08 13:30:00,97.28,97.29,97.25,97.28,16376.0,90.0791,90.0883,90.0513,90.0791,16376.0
2017-12-08 13:40:00,97.28,97.28,97.23,97.25,19014.0,90.0791,90.0791,90.0328,90.0513,19014.0
2017-12-08 13:50:00,97.24,97.25,97.21,97.23,22734.0,90.042,90.0513,90.0142,90.0328,22734.0
2017-12-08 14:00:00,97.23,97.23,97.17,97.19,47624.0,90.0328,90.0328,89.9772,89.9957,47624.0
2017-12-08 14:10:00,97.18,97.18,97.12,97.13,43662.0,89.9865,89.9865,89.9309,89.9402,43662.0
2017-12-08 14:20:00,97.13,97.2,97.07,97.16,46320.0,89.9402,90.005,89.8846,89.9679,46320.0
2017-12-08 14:30:00,97.15,97.19,97.1,97.19,32122.0,89.9587,89.9957,89.9124,89.9957,32122.0
2017-12-08 14:40:00,97.18,97.2,97.15,97.19,56021.0,89.9865,90.005,89.9587,89.9957,56021.0
2017-12-08 14:50:00,97.19,97.21,97.17,97.2,29477.0,89.9957,90.0142,89.9772,90.005,29477.0
2017-12-08 15:00:00,97.21,97.24,97.2,97.22,31779.0,90.0142,90.042,90.005,90.0235,31779.0
2017-12-08 15:10:00,97.22,97.23,97.13,97.17,60269.0,90.0235,90.0328,89.9402,89.9772,60269.0
2017-12-08 15:20:00,97.17,97.2,97.16,97.18,64118.0,89.9772,90.005,89.9679,89.9865,64118.0
2017-12-08 15:30:00,97.18,97.21,97.16,97.17,108552.0,89.9865,90.0142,89.9679,89.9772,108552.0
2017-12-08 15:40:00,97.17,97.19,97.11,97.13,111700.0,89.9772,89.9957,89.9217,89.9402,111700.0
2017-12-08 15:50:00,97.13,97.24,97.13,97.23,988387.0,89.9402,90.042,89.9402,90.0328,988387.0
2017-12-11 09:30:00,97.33,97.41,97.23,97.23,157780.0,90.1254,90.1994,90.0328,90.0328,157780.0
2017-12-11 09:40:00,97.23,97.4,97.23,97.37,183743.0,90.0328,90.1902,90.0328,90.1624,183743.0
2017-12-11 09:50:00,97.38,97.43,97.35,97.43,172343.0,90.1717,90.218,90.1439,90.218,172343.0
2017-12-11 10:00:00,97.43,97.46,97.37,97.42,95487.0,90.218,90.2457,90.1624,90.2087,95487.0
2017-12-11 10:10:00,97.42,97.46,97.38,97.39,102952.0,90.2087,90.2457,90.1717,90.1809,102952.0
2017-12-11 10:20:00,97.4,97.4,97.32,97.37,55328.0,90.1902,90.1902,90.1161,90.1624,55328.0
2017-12-11 10:30:00,97.38,97.44,97.35,97.4,46539.0,90.1717,90.2272,90.1439,90.1902,46539.0
2017-12-11 10:40:00,97.4,97.41,97.35,97.35,72001.0,90.1902,90.1994,90.1439,90.1439,72001.0
2017-12-11 10:50:00,97.35,97.36,97.19,97.22,53332.0,90.1439,90.1531,89.9957,90.0235,53332.0
2017-12-11 11:00:00,97.22,97.23,97.13,97.14,43111.0,90.0235,90.0328,89.9402,89.9494,43111.0
2017-12-11 11:10:00,97.13,97.23,97.12,97.21,36779.0,89.9402,90.0328,89.9309,90.0142,36779.0
2017-12-11 11:20:00,97.22,97.23,97.18,97.2,41731.0,90.0235,90.0328,89.9865,90.005,41731.0
2017-12-11 11:30:00,97.19,97.26,97.18,97.25,38497.0,89.9957,90.0605,89.9865,90.0513,38497.0
2017-12-11 11:40:00,97.25,97.29,97.23,97.23,24187.0,90.0513,90.0883,90.0328,90.0328,24187.0
2017-12-11 11:50:00,97.23,97.26,97.22,97.25,34542.0,90.0328,90.0605,90.0235,90.0513,34542.0
2017-12-11 12:00:00,97.24,97.28,97.24,97.25,18451.0,90.042,90.0791,90.042,90.0513,18451.0
2017-12-11 12:10:00,97.25,97.3,97.24,97.29,18099.0,90.0513,90.0976,90.042,90.0883,18099.0
2017-12-11 12:20:00,97.28,97.29,97.24,97.27,33907.0,90.0791,90.0883,90.042,90.0698,33907.0
2017-12-11 12:30:00,97.28,97.34,97.27,97.31,19948.0,90.0791,90.1346,90.0698,90.1068,19948.0
2017-12-11 12:40:00,97.31,97.37,97.3,97.32,39626.0,90.1068,90.1624,90.0976,90.1161,39626.0
2017-12-11 12:50:00,97.32,97.38,97.31,97.37,19760.0,90.1161,90.1717,90.1068,90.1624,19760.0
2017-12-11 13:00:00,97.37,97.39,97.32,97.39,32731.0,90.1624,90.1809,90.1161,90.1809,32731.0
2017-12-11 13:10:00,97.39,97.41,97.33,97.36,35041.0,90.1809,90.1994,90.1254,90.1531,35041.0
2017-12-11 13:20:00,97.37,97.37,97.32,97.34,29253.0,90.1624,90.1624,90.1161,90.1346,29253.0
2017-12-11 13:30:00,97.34,97.36,97.3,97.33,45128.0,90.1346,90.1531,90.0976,90.1254,45128.0
2017-12-11 13:40:00,97.33,97.36,97.31,97.32,29503.0,90.1254,90.1531,90.1068,90.1161,29503.0
2017-12-11 13:50:00,97.32,97.35,97.29,97.32,33886.0,90.1161,90.1439,90.0883,90.1161,33886.0
2017-12-11 14:00:00,97.32,97.34,97.28,97.3,36714.0,90.1161,90.1346,90.0791,90.0976,36714.0
2017-12-11 14:10:00,97.29,97.35,97.29,97.32,35856.0,90.0883,90.1439,90.0883,90.1161,35856.0
2017-12-11 14:20:00,97.32,97.34,97.29,97.3,35843.0,90.1161,90.1346,90.0883,90.0976,35843.0
2017-12-11 14:30:00,97.29,97.32,97.27,97.3,32513.0,90.0883,90.1161,90.0698,90.0976,32513.0
2017-12-11 14:40:00,97.31,97.33,97.29,97.29,31099.0,90.1068,90.1254,90.0883,90.0883,31099.0
2017-12-11 14:50:00,97.29,97.36,97.27,97.35,35103.0,90.0883,90.1531,90.0698,90.1439,35103.0
2017-12-11 15:00:00,97.34,97.42,97.33,97.39,65799.0,90.1346,90.2087,90.1254,90.1809,65799.0
2017-12-11 15:10:00,97.39,97.42,97.37,97.37,118270.0,90.1809,90.2087,90.1624,90.1624,118270.0
2017-12-11 15:20:00,97.38,97.39,97.35,97.37,78218.0,90.1717,90.1809,90.1439,90.1624,78218.0
2017-12-11 15:30:00,97.37,97.4,97.35,97.4,117916.0,90.1624,90.1902,90.1439,90.1902,117916.0
2017-12-11 15:40:00,97.4,97.41,97.34,97.41,245219.0,90.1902,90.1994,90.1346,90.1994,245219.0
2017-12-11 15:50:00,97.41,97.49,97.39,97.47,472431.0,90.1994,90.2735,90.1809,90.255,472431.0
2017-12-12 09:30:00,97.73,97.81,97.61,97.72,98924.0,90.4958,90.5698,90.3846,90.4865,98924.0
2017-12-12 09:40:00,97.72,97.77,97.57,97.59,69341.0,90.4865,90.5328,90.3476,90.3661,69341.0
2017-12-12 09:50:00,97.58,97.65,97.54,97.63,59981.0,90.3569,90.4217,90.3198,90.4032,59981.0
2017-12-12 10:00:00,97.64,97.66,97.56,97.61,69036.0,90.4124,90.4309,90.3383,90.3846,69036.0
2017-12-12 10:10:00,97.61,97.68,97.59,97.65,89083.0,90.3846,90.4495,90.3661,90.4217,89083.0
2017-12-12 10:20:00,97.66,97.69,97.64,97.67,110924.0,90.4309,90.4587,90.4124,90.4402,110924.0
2017-12-12 10:30:00,97.67,97.68,97.59,97.66,108377.0,90.4402,90.4495,90.3661,90.4309,108377.0
2017-12-12 10:40:00,97.66,97.68,97.61,97.65,134334.0,90.4309,90.4495,90.3846,90.4217,134334.0
2017-12-12 10:50:00,97.64,97.78,97.63,97.76,52304.0,90.4124,90.5421,90.4032,90.5235,52304.0
2017-12-12 11:00:00,97.77,97.79,97.7,97.71,64610.0,90.5328,90.5513,90.468,90.4772,64610.0
2017-12-12 11:10:00,97.71,97.74,97.69,97.73,38110.0,90.4772,90.505,90.4587,90.4958,38110.0
2017-12-12 11:20:00,97.72,97.74,97.67,97.7,74558.0,90.4865,90.505,90.4402,90.468,74558.0
2017-12-12 11:30:00,97.7,97.74,97.66,97.67,50522.0,90.468,90.505,90.4309,90.4402,50522.0
2017-12-12 11:40:00,97.67,97.71,97.66,97.68,21361.0,90.4402,90.4772,90.4309,90.4495,21361.0
2017-12-12 11:50:00,97.69,97.69,97.64,97.67,43096.0,90.4587,90.4587,90.4124,90.4402,43096.0
2017-12-12 12:00:00,97.67,97.69,97.64,97.68,37759.0,90.4402,90.4587,90.4124,90.4495,37759.0
2017-12-12 12:10:00,97.68,97.72,97.65,97.66,40113.0,90.4495,90.4865,90.4217,90.4309,40113.0
2017-12-12 12:20:00,97.66,97.68,97.52,97.53,90030.0,90.4309,90.4495,90.3013,90.3106,90030.0
2017-12-12 12:30:00,97.53,97.61,97.53,97.58,55364.0,90.3106,90.3846,90.3106,90.3569,55364.0
2017-12-12 12:40:00,97.58,97.62,97.56,97.61,44118.0,90.3569,90.3939,90.3383,90.3846,44118.0
2017-12-12 12:50:00,97.6,97.65,97.59,97.63,36281.0,90.3754,90.4217,90.3661,90.4032,36281.0
2017-12-12 13:00:00,97.63,97.64,97.57,97.64,38022.0,90.4032,90.4124,90.3476,90.4124,38022.0
2017-12-12 13:10:00,97.63,97.65,97.62,97.63,38365.0,90.4032,90.4217,90.3939,90.4032,38365.0
2017-12-12 13:20:00,97.64,97.66,97.6,97.64,10091.0,90.4124,90.4309,90.3754,90.4124,10091.0
2017-12-12 13:30:00,97.65,97.65,97.61,97.63,26632.0,90.4217,90.4217,90.3846,90.4032,26632.0
2017-12-12 13:40:00,97.64,97.65,97.57,97.57,33771.0,90.4124,90.4217,90.3476,90.3476,33771.0
2017-12-12 13:50:00,97.58,97.59,97.53,97.54,38750.0,90.3569,90.3661,90.3106,90.3198,38750.0
2017-12-12 14:00:00,97.54,97.57,97.5,97.55,46213.0,90.3198,90.3476,90.2828,90.3291,46213.0
2017-12-12 14:10:00,97.56,97.6,97.55,97.59,22732.0,90.3383,90.3754,90.3291,90.3661,22732.0
2017-12-12 14:20:00,97.6,97.6,97.52,97.59,34338.0,90.3754,90.3754,90.3013,90.3661,34338.0
2017-12-12 14:30:00,97.59,97.62,97.58,97.6,19360.0,90.3661,90.3939,90.3569,90.3754,19360.0
2017-12-12 14:40:00,97.6,97.61,97.55,97.59,28492.0,90.3754,90.3846,90.3291,90.3661,28492.0
2017-12-12 14:50:00,97.6,97.64,97.59,97.62,27556.0,90.3754,90.4124,90.3661,90.3939,27556.0
2017-12-12 15:00:00,97.62,97.62,97.51,97.52,33977.0,90.3939,90.3939,90.292,90.3013,33977.0
2017-12-12 15:10:00,97.52,97.54,97.5,97.54,49266.0,90.3013,90.3198,90.2828,90.3198,49266.0
2017-12-12 15:20:00,97.54,97.56,97.51,97.52,118312.0,90.3198,90.3383,90.292,90.3013,118312.0
2017-12-12 15:30:00,97.52,97.59,97.51,97.56,77685.0,90.3013,90.3661,90.292,90.3383,77685.0
2017-12-12 15:40:00,97.56,97.57,97.5,97.53,120202.0,90.3383,90.3476,90.2828,90.3106,120202.0
2017-12-12 15:50:00,97.53,97.53,97.46,97.51,415632.0,90.3106,90.3106,90.2457,90.292,415632.0
2017-12-13 09:30:00,97.7,97.73,97.59,97.71,103403.0,90.468,90.4958,90.3661,90.4772,103403.0
2017-12-13 09:40:00,97.72,97.74,97.67,97.7,78375.0,90.4865,90.505,90.4402,90.468,78375.0
2017-12-13 09:50:00,97.69,97.77,97.69,97.73,75664.0,90.4587,90.5328,90.4587,90.4958,75664.0
2017-12-13 10:00:00,97.75,97.77,97.51,97.51,96936.0,90.5143,90.5328,90.292,90.292,96936.0
2017-12-13 10:10:00,97.51,97.55,97.43,97.55,100806.0,90.292,90.3291,90.218,90.3291,100806.0
2017-12-13 10:20:00,97.55,97.56,97.46,97.48,78668.0,90.3291,90.3383,90.2457,90.2643,78668.0
2017-12-13 10:30:00,97.48,97.56,97.48,97.52,89005.0,90.2643,90.3383,90.2643,90.3013,89005.0
2017-12-13 10:40:00,97.52,97.6,97.51,97.58,77477.0,90.3013,90.3754,90.292,90.3569,77477.0
2017-12-13 10:50:00,97.58,97.58,97.51,97.56,67610.0,90.3569,90.3569,90.292,90.3383,67610.0
2017-12-13 11:00:00,97.56,97.62,97.53,97.59,103763.0,90.3383,90.3939,90.3106,90.3661,103763.0
2017-12-13 11:10:00,97.59,97.69,97.57,97.67,47743.0,90.3661,90.4587,90.3476,90.4402,47743.0
2017-12-13 11:20:00,97.68,97.69,97.62,97.65,52065.0,90.4495,90.4587,90.3939,90.4217,52065.0
2017-12-13 11:30:00,97.65,97.68,97.59,97.6,43227.0,90.4217,90.4495,90.3661,90.3754,43227.0
2017-12-13 11:40:00,97.61,97.67,97.59,97.67,42401.0,90.3846,90.4402,90.3661,90.4402,42401.0
2017-12-13 11:50:00,97.66,97.68,97.61,97.68,24418.0,90.4309,90.4495,90.3846,90.4495,24418.0
2017-12-13 12:00:00,97.67,97.68,97.58,97.6,38351.0,90.4402,90.4495,90.3569,90.3754,38351.0
2017-12-13 12:10:00,97.6,97.62,97.55,97.61,21480.0,90.3754,90.3939,90.3291,90.3846,21480.0
2017-12-13 12:20:00,97.61,97.66,97.6,97.66,34720.0,90.3846,90.4309,90.3754,90.4309,34720.0
2017-12-13 12:30:00,97.66,97.67,97.53,97.55,22195.0,90.4309,90.4402,90.3106,90.3291,22195.0
2017-12-13 12:40:00,97.54,97.59,97.53,97.58,30480.0,90.3198,90.3661,90.3106,90.3569,30480.0
2017-12-13 12:50:00,97.58,97.64,97.58,97.59,19472.0,90.3569,90.4124,90.3569,90.3661,19472.0
2017-12-13 13:00:00,97.58,97.59,97.56,97.59,18446.0,90.3569,90.3661,90.3383,90.3661,18446.0
2017-12-13 13:10:00,97.58,97.6,97.54,97.58,23647.0,90.3569,90.3754,90.3198,90.3569,23647.0
2017-12-13 13:20:00,97.57,97.64,97.56,97.63,33828.0,90.3476,90.4124,90.3383,90.4032,33828.0
2017-12-13 13:30:00,97.63,97.64,97.55,97.6,34010.0,90.4032,90.4124,90.3291,90.3754,34010.0
2017-12-13 13:40:00,97.6,97.64,97.57,97.6,69998.0,90.3754,90.4124,90.3476,90.3754,69998.0
2017-12-13 13:50:00,97.61,97.64,97.56,97.58,59741.0,90.3846,90.4124,90.3383,90.3569,59741.0
2017-12-13 14:00:00,97.59,97.81,97.57,97.67,74871.0,90.3661,90.5698,90.3476,90.4402,74871.0
2017-12-13 14:10:00,97.66,97.7,97.62,97.69,46458.0,90.4309,90.468,90.3939,90.4587,46458.0
2017-12-13 14:20:00,97.69,97.69,97.63,97.69,71749.0,90.4587,90.4587,90.4032,90.4587,71749.0
2017-12-13 14:30:00,97.68,97.74,97.66,97.69,84712.0,90.4495,90.505,90.4309,90.4587,84712.0
2017-12-13 14:40:00,97.68,97.73,97.66,97.72,91141.0,90.4495,90.4958,90.4309,90.4865,91141.0
2017-12-13 14:50:00,97.72,97.73,97.68,97.73,91200.0,90.4865,90.4958,90.4495,90.4958,91200.0
2017-12-13 15:00:00,97.73,97.73,97.61,97.62,98842.0,90.4958,90.4958,90.3846,90.3939,98842.0
2017-12-13 15:10:00,97.62,97.68,97.61,97.65,59436.0,90.3939,90.4495,90.3846,90.4217,59436.0
2017-12-13 15:20:00,97.66,97.69,97.61,97.64,110208.0,90.4309,90.4587,90.3846,90.4124,110208.0
2017-12-13 15:30:00,97.64,97.69,97.62,97.68,102945.0,90.4124,90.4587,90.3939,90.4495,102945.0
2017-12-13 15:40:00,97.69,97.69,97.64,97.68,113877.0,90.4587,90.4587,90.4124,90.4495,113877.0
2017-12-13 15:50:00,97.68,97.68,97.53,97.58,528485.0,90.4495,90.4495,90.3106,90.3569,528485.0
2017-12-14 09:30:00,97.69,97.95,97.61,97.88,124797.0,90.4587,90.6995,90.3846,90.6347,124797.0
2017-12-14 09:40:00,97.88,97.92,97.74,97.77,164975.0,90.6347,90.6717,90.505,90.5328,164975.0
2017-12-14 09:50:00,97.78,97.85,97.73,97.8,101189.0,90.5421,90.6069,90.4958,90.5606,101189.0
2017-12-14 10:00:00,97.8,97.83,97.76,97.81,47131.0,90.5606,90.5884,90.5235,90.5698,47131.0
2017-12-14 10:10:00,97.8,97.87,97.78,97.86,40061.0,90.5606,90.6254,90.5421,90.6161,40061.0
2017-12-14 10:20:00,97.87,97.87,97.8,97.83,110967.0,90.6254,90.6254,90.5606,90.5884,110967.0
2017-12-14 10:30:00,97.83,97.95,97.81,97.93,51432.0,90.5884,90.6995,90.5698,90.681,51432.0
2017-12-14 10:40:00,97.93,97.97,97.88,97.97,53140.0,90.681,90.718,90.6347,90.718,53140.0
2017-12-14 10:50:00,97.98,97.99,97.86,97.86,37983.0,90.7273,90.7365,90.6161,90.6161,37983.0
2017-12-14 11:00:00,97.86,97.9,97.81,97.83,34992.0,90.6161,90.6532,90.5698,90.5884,34992.0
2017-12-14 11:10:00,97.83,97.86,97.76,97.77,64356.0,90.5884,90.6161,90.5235,90.5328,64356.0
2017-12-14 11:20:00,97.77,97.78,97.72,97.78,76662.0,90.5328,90.5421,90.4865,90.5421,76662.0
2017-12-14 11:30:00,97.78,97.87,97.75,97.87,41987.0,90.5421,90.6254,90.5143,90.6254,41987.0
2017-12-14 11:40:00,97.87,97.92,97.85,97.91,42827.0,90.6254,90.6717,90.6069,90.6624,42827.0
2017-12-14 11:50:00,97.9,98.01,97.89,98.01,45737.0,90.6532,90.755,90.6439,90.755,45737.0
2017-12-14 12:00:00,98.02,98.07,98.02,98.06,48456.0,90.7643,90.8106,90.7643,90.8013,48456.0
2017-12-14 12:10:00,98.07,98.09,98.02,98.07,46007.0,90.8106,90.8291,90.7643,90.8106,46007.0
2017-12-14 12:20:00,98.08,98.11,98.06,98.07,42232.0,90.8198,90.8476,90.8013,90.8106,42232.0
2017-12-14 12:30:00,98.07,98.08,98.0,98.04,31488.0,90.8106,90.8198,90.7458,90.7828,31488.0
2017-12-14 12:40:00,98.04,98.09,98.03,98.05,31924.0,90.7828,90.8291,90.7735,90.7921,31924.0
2017-12-14 12:50:00,98.05,98.07,97.98,98.02,42861.0,90.7921,90.8106,90.7273,90.7643,42861.0
2017-12-14 13:00:00,98.0,98.08,97.98,98.02,107731.0,90.7458,90.8198,90.7273,90.7643,107731.0
2017-12-14 13:10:00,98.02,98.02,97.88,97.94,117458.0,90.7643,90.7643,90.6347,90.6902,117458.0
2017-12-14 13:20:00,97.94,98.06,97.93,98.05,63567.0,90.6902,90.8013,90.681,90.7921,63567.0
2017-12-14 13:30:00,98.06,98.15,98.05,98.14,61195.0,90.8013,90.8847,90.7921,90.8754,61195.0
2017-12-14 13:40:00,98.15,98.17,98.07,98.08,87146.0,90.8847,90.9032,90.8106,90.8198,87146.0
2017-12-14 13:50:00,98.08,98.08,97.91,97.91,62770.0,90.8198,90.8198,90.6624,90.6624,62770.0
2017-12-14 14:00:00,97.91,97.94,97.87,97.92,67369.0,90.6624,90.6902,90.6254,90.6717,67369.0
2017-12-14 14:10:00,97.91,98.01,97.91,97.97,64763.0,90.6624,90.755,90.6624,90.718,64763.0
2017-12-14 14:20:00,97.98,98.0,97.77,97.77,130306.0,90.7273,90.7458,90.5328,90.5328,130306.0
2017-12-14 14:30:00,97.76,97.88,97.76,97.82,82433.0,90.5235,90.6347,90.5235,90.5791,82433.0
2017-12-14 14:40:00,97.82,97.89,97.81,97.88,103562.0,90.5791,90.6439,90.5698,90.6347,103562.0
2017-12-14 14:50:00,97.88,98.01,97.88,98.0,92363.0,90.6347,90.755,90.6347,90.7458,92363.0
2017-12-14 15:00:00,97.99,97.99,97.9,97.91,94378.0,90.7365,90.7365,90.6532,90.6624,94378.0
2017-12-14 15:10:00,97.92,97.99,97.86,97.89,103887.0,90.6717,90.7365,90.6161,90.6439,103887.0
2017-12-14 15:20:00,97.88,97.96,97.88,97.93,157766.0,90.6347,90.7087,90.6347,90.681,157766.0
2017-12-14 15:30:00,97.93,98.08,97.92,98.08,166122.0,90.681,90.8198,90.6717,90.8198,166122.0
2017-12-14 15:40:00,98.09,98.14,97.99,98.02,203717.0,90.8291,90.8754,90.7365,90.7643,203717.0
2017-12-14 15:50:00,98.01,98.01,97.86,97.87,621616.0,90.755,90.755,90.6161,90.6254,621616.0
2017-12-15 09:30:00,98.0,98.14,97.85,98.11,313733.0,91.0532,91.1832,90.9138,91.1554,313733.0
2017-12-15 09:40:00,98.12,98.15,98.01,98.02,76347.0,91.1647,91.1925,91.0625,91.0717,76347.0
2017-12-15 09:50:00,98.01,98.01,97.92,98.0,281867.0,91.0625,91.0625,90.9788,91.0532,281867.0
2017-12-15 10:00:00,97.99,98.05,97.76,97.78,144495.0,91.0439,91.0996,90.8302,90.8488,144495.0
2017-12-15 10:10:00,97.78,97.99,97.74,97.93,571161.0,90.8488,91.0439,90.8116,90.9881,571161.0
2017-12-15 10:20:00,97.94,97.99,97.91,97.93,37648.0,90.9974,91.0439,90.9695,90.9881,37648.0
2017-12-15 10:30:00,97.93,97.96,97.87,97.93,33352.0,90.9881,91.016,90.9324,90.9881,33352.0
2017-12-15 10:40:00,97.93,97.94,97.9,97.9,32263.0,90.9881,90.9974,90.9603,90.9603,32263.0
2017-12-15 10:50:00,97.9,97.98,97.87,97.93,60386.0,90.9603,91.0346,90.9324,90.9881,60386.0
2017-12-15 11:00:00,97.94,98.02,97.91,98.01,52277.0,90.9974,91.0717,90.9695,91.0625,52277.0
2017-12-15 11:10:00,98.02,98.02,97.97,97.99,36286.0,91.0717,91.0717,91.0253,91.0439,36286.0
2017-12-15 11:20:00,97.99,98.04,97.97,98.02,68505.0,91.0439,91.0903,91.0253,91.0717,68505.0
2017-12-15 11:30:00,98.02,98.1,98.01,98.09,46822.0,91.0717,91.1461,91.0625,91.1368,46822.0
2017-12-15 11:40:00,98.09,98.13,98.0,98.02,53742.0,91.1368,91.1739,91.0532,91.0717,53742.0
2017-12-15 11:50:00,98.03,98.08,98.02,98.08,44309.0,91.081,91.1275,91.0717,91.1275,44309.0
2017-12-15 12:00:00,98.08,98.1,98.04,98.06,35501.0,91.1275,91.1461,91.0903,91.1089,35501.0
2017-12-15 12:10:00,98.06,98.07,98.0,98.01,36787.0,91.1089,91.1182,91.0532,91.0625,36787.0
2017-12-15 12:20:00,98.0,98.0,97.95,97.96,43528.0,91.0532,91.0532,91.0067,91.016,43528.0
2017-12-15 12:30:00,97.96,98.0,97.95,97.99,46832.0,91.016,91.0532,91.0067,91.0439,46832.0
2017-12-15 12:40:00,97.99,97.99,97.93,97.97,38578.0,91.0439,91.0439,90.9881,91.0253,38578.0
2017-12-15 12:50:00,97.98,98.01,97.94,97.96,57668.0,91.0346,91.0625,90.9974,91.016,57668.0
2017-12-15 13:00:00,97.96,97.98,97.93,97.93,77757.0,91.016,91.0346,90.9881,90.9881,77757.0
2017-12-15 13:10:00,97.93,97.98,97.92,97.97,29426.0,90.9881,91.0346,90.9788,91.0253,29426.0
2017-12-15 13:20:00,97.97,97.99,97.95,97.96,29519.0,91.0253,91.0439,91.0067,91.016,29519.0
2017-12-15 13:30:00,97.96,98.01,97.96,97.98,48920.0,91.016,91.0625,91.016,91.0346,48920.0
2017-12-15 13:40:00,97.97,98.05,97.97,98.04,41939.0,91.0253,91.0996,91.0253,91.0903,41939.0
2017-12-15 13:50:00,98.04,98.07,98.01,98.04,49640.0,91.0903,91.1182,91.0625,91.0903,49640.0
2017-12-15 14:00:00,98.03,98.07,98.02,98.07,49449.0,91.081,91.1182,91.0717,91.1182,49449.0
2017-12-15 14:10:00,98.07,98.14,98.05,98.11,60950.0,91.1182,91.1832,91.0996,91.1554,60950.0
2017-12-15 14:20:00,98.11,98.17,98.11,98.13,81657.0,91.1554,91.2111,91.1554,91.1739,81657.0
2017-12-15 14:30:00,98.13,98.17,98.13,98.15,85159.0,91.1739,91.2111,91.1739,91.1925,85159.0
2017-12-15 14:40:00,98.15,98.19,98.13,98.19,124243.0,91.1925,91.2297,91.1739,91.2297,124243.0
2017-12-15 14:50:00,98.18,98.19,98.1,98.13,118209.0,91.2204,91.2297,91.1461,91.1739,118209.0
2017-12-15 15:00:00,98.13,98.19,98.13,98.18,126831.0,91.1739,91.2297,91.1739,91.2204,126831.0
2017-12-15 15:10:00,98.18,98.23,98.17,98.19,167347.0,91.2204,91.2669,91.2111,91.2297,167347.0
2017-12-15 15:20:00,98.18,98.18,98.13,98.13,217320.0,91.2204,91.2204,91.1739,91.1739,217320.0
2017-12-15 15:30:00,98.13,98.16,98.04,98.04,307832.0,91.1739,91.2018,91.0903,91.0903,307832.0
2017-12-15 15:40:00,98.04,98.05,97.9,97.93,530070.0,91.0903,91.0996,90.9603,90.9881,530070.0
2017-12-15 15:50:00,97.93,98.07,97.89,97.98,1565917.0,90.9881,91.1182,90.951,91.0346,1565917.0
2017-12-18 09:30:00,98.59,98.81,98.47,98.73,173438.0,91.6013,91.8057,91.4898,91.7314,173438.0
2017-12-18 09:40:00,98.73,98.82,98.68,98.69,121315.0,91.7314,91.815,91.685,91.6943,121315.0
2017-12-18 09:50:00,98.7,98.78,98.66,98.76,96714.0,91.7035,91.7779,91.6664,91.7593,96714.0
2017-12-18 10:00:00,98.77,98.82,98.73,98.73,124530.0,91.7686,91.815,91.7314,91.7314,124530.0
2017-12-18 10:10:00,98.74,98.82,98.73,98.81,79493.0,91.7407,91.815,91.7314,91.8057,79493.0
2017-12-18 10:20:00,98.81,98.84,98.78,98.8,90939.0,91.8057,91.8336,91.7779,91.7965,90939.0
2017-12-18 10:30:00,98.8,98.84,98.72,98.77,73914.0,91.7965,91.8336,91.7221,91.7686,73914.0
2017-12-18 10:40:00,98.77,98.81,98.73,98.79,46841.0,91.7686,91.8057,91.7314,91.7872,46841.0
2017-12-18 10:50:00,98.79,98.83,98.77,98.78,80073.0,91.7872,91.8243,91.7686,91.7779,80073.0
2017-12-18 11:00:00,98.78,98.8,98.75,98.76,68593.0,91.7779,91.7965,91.75,91.7593,68593.0
2017-12-18 11:10:00,98.77,98.82,98.75,98.79,99037.0,91.7686,91.815,91.75,91.7872,99037.0
2017-12-18 11:20:00,98.79,98.81,98.72,98.76,110888.0,91.7872,91.8057,91.7221,91.7593,110888.0
2017-12-18 11:30:00,98.77,98.86,98.74,98.86,168925.0,91.7686,91.8522,91.7407,91.8522,168925.0
2017-12-18 11:40:00,98.84,98.86,98.8,98.82,278107.0,91.8336,91.8522,91.7965,91.815,278107.0
2017-12-18 11:50:00,98.82,98.87,98.8,98.83,357419.0,91.815,91.8615,91.7965,91.8243,357419.0
2017-12-18 12:00:00,98.84,98.89,98.82,98.87,346382.0,91.8336,91.8801,91.815,91.8615,346382.0
2017-12-18 12:10:00,98.87,98.93,98.86,98.93,198929.0,91.8615,91.9172,91.8522,91.9172,198929.0
2017-12-18 12:20:00,98.92,98.93,98.87,98.88,204331.0,91.9079,91.9172,91.8615,91.8708,204331.0
2017-12-18 12:30:00,98.88,98.92,98.86,98.9,485456.0,91.8708,91.9079,91.8522,91.8894,485456.0
2017-12-18 12:40:00,98.91,98.96,98.88,98.95,114923.0,91.8987,91.9451,91.8708,91.9358,114923.0
2017-12-18 12:50:00,98.95,98.95,98.87,98.91,196723.0,91.9358,91.9358,91.8615,91.8987,196723.0
2017-12-18 13:00:00,98.91,98.91,98.86,98.89,299169.0,91.8987,91.8987,91.8522,91.8801,299169.0
2017-12-18 13:10:00,98.89,98.91,98.82,98.83,130711.0,91.8801,91.8987,91.815,91.8243,130711.0
2017-12-18 13:20:00,98.83,98.89,98.81,98.86,54843.0,91.8243,91.8801,91.8057,91.8522,54843.0
2017-12-18 13:30:00,98.87,98.87,98.83,98.86,55005.0,91.8615,91.8615,91.8243,91.8522,55005.0
2017-12-18 13:40:00,98.86,98.88,98.83,98.86,75756.0,91.8522,91.8708,91.8243,91.8522,75756.0
2017-12-18 13:50:00,98.86,98.9,98.85,98.89,43017.0,91.8522,91.8894,91.8429,91.8801,43017.0
2017-12-18 14:00:00,98.89,98.92,98.88,98.9,29163.0,91.8801,91.9079,91.8708,91.8894,29163.0
2017-12-18 14:10:00,98.91,98.93,98.87,98.92,27129.0,91.8987,91.9172,91.8615,91.9079,27129.0
2017-12-18 14:20:00,98.92,98.93,98.9,98.9,22319.0,91.9079,91.9172,91.8894,91.8894,22319.0
2017-12-18 14:30:00,98.91,98.95,98.91,98.95,27597.0,91.8987,91.9358,91.8987,91.9358,27597.0
2017-12-18 14:40:00,98.94,98.99,98.91,98.98,55690.0,91.9265,91.973,91.8987,91.9637,55690.0
2017-12-18 14:50:00,98.98,98.99,98.95,98.98,39533.0,91.9637,91.973,91.9358,91.9637,39533.0
2017-12-18 15:00:00,98.98,99.01,98.96,98.98,69672.0,91.9637,91.9916,91.9451,91.9637,69672.0
2017-12-18 15:10:00,98.97,99.02,98.96,98.99,61557.0,91.9544,92.0009,91.9451,91.973,61557.0
2017-12-18 15:20:00,99.0,99.0,98.88,98.89,70113.0,91.9823,91.9823,91.8708,91.8801,70113.0
2017-12-18 15:30:00,98.88,98.9,98.85,98.87,152274.0,91.8708,91.8894,91.8429,91.8615,152274.0
2017-12-18 15:40:00,98.88,98.9,98.84,98.85,124573.0,91.8708,91.8894,91.8336,91.8429,124573.0
2017-12-18 15:50:00,98.85,98.88,98.79,98.83,764254.0,91.8429,91.8708,91.7872,91.8243,764254.0
2017-12-19 09:30:00,98.96,99.08,98.85,98.91,183522.0,91.9451,92.0566,91.8429,91.8987,183522.0
2017-12-19 09:40:00,98.91,98.92,98.65,98.66,824422.0,91.8987,91.9079,91.6571,91.6664,824422.0
2017-12-19 09:50:00,98.65,98.69,98.55,98.6,131175.0,91.6571,91.6943,91.5642,91.6106,131175.0
2017-12-19 10:00:00,98.59,98.75,98.56,98.75,74300.0,91.6013,91.75,91.5735,91.75,74300.0
2017-12-19 10:10:00,98.74,98.8,98.69,98.75,45870.0,91.7407,91.7965,91.6943,91.75,45870.0
2017-12-19 10:20:00,98.75,98.79,98.72,98.76,47000.0,91.75,91.7872,91.7221,91.7593,47000.0
2017-12-19 10:30:00,98.76,98.85,98.76,98.85,52579.0,91.7593,91.8429,91.7593,91.8429,52579.0
2017-12-19 10:40:00,98.85,98.86,98.76,98.78,35225.0,91.8429,91.8522,91.7593,91.7779,35225.0
2017-12-19 10:50:00,98.78,98.86,98.76,98.82,24951.0,91.7779,91.8522,91.7593,91.815,24951.0
2017-12-19 11:00:00,98.81,98.86,98.79,98.86,22574.0,91.8057,91.8522,91.7872,91.8522,22574.0
2017-12-19 11:10:00,98.86,98.96,98.8,98.95,37014.0,91.8522,91.9451,91.7965,91.9358,37014.0
2017-12-19 11:20:00,98.94,98.97,98.92,98.92,31301.0,91.9265,91.9544,91.9079,91.9079,31301.0
2017-12-19 11:30:00,98.91,98.94,98.85,98.85,33910.0,91.8987,91.9265,91.8429,91.8429,33910.0
2017-12-19 11:40:00,98.86,98.88,98.81,98.87,105520.0,91.8522,91.8708,91.8057,91.8615,105520.0
2017-12-19 11:50:00,98.86,98.86,98.78,98.78,240284.0,91.8522,91.8522,91.7779,91.7779,240284.0
2017-12-19 12:00:00,98.77,98.8,98.71,98.75,89238.0,91.7686,91.7965,91.7128,91.75,89238.0
2017-12-19 12:10:00,98.75,98.81,98.72,98.8,23532.0,91.75,91.8057,91.7221,91.7965,23532.0
2017-12-19 12:20:00,98.8,98.8,98.75,98.76,25762.0,91.7965,91.7965,91.75,91.7593,25762.0
2017-12-19 12:30:00,98.75,98.77,98.71,98.77,23574.0,91.75,91.7686,91.7128,91.7686,23574.0
2017-12-19 12:40:00,98.77,98.78,98.69,98.7,27154.0,91.7686,91.7779,91.6943,91.7035,27154.0
2017-12-19 12:50:00,98.71,98.78,98.69,98.77,35923.0,91.7128,91.7779,91.6943,91.7686,35923.0
2017-12-19 13:00:00,98.77,98.8,98.75,98.75,19852.0,91.7686,91.7965,91.75,91.75,19852.0
2017-12-19 13:10:00,98.75,98.8,98.75,98.8,25545.0,91.75,91.7965,91.75,91.7965,25545.0
2017-12-19 13:20:00,98.81,98.81,98.77,98.8,21779.0,91.8057,91.8057,91.7686,91.7965,21779.0
2017-12-19 13:30:00,98.8,98.87,98.78,98.8,41891.0,91.7965,91.8615,91.7779,91.7965,41891.0
2017-12-19 13:40:00,98.81,98.81,98.76,98.78,48854.0,91.8057,91.8057,91.7593,91.7779,48854.0
2017-12-19 13:50:00,98.78,98.79,98.76,98.77,47801.0,91.7779,91.7872,91.7593,91.7686,47801.0
2017-12-19 14:00:00,98.78,98.79,98.72,98.73,34367.0,91.7779,91.7872,91.7221,91.7314,34367.0
2017-12-19 14:10:00,98.73,98.74,98.69,98.7,26623.0,91.7314,91.7407,91.6943,91.7035,26623.0
2017-12-19 14:20:00,98.7,98.78,98.69,98.76,23718.0,91.7035,91.7779,91.6943,91.7593,23718.0
2017-12-19 14:30:00,98.76,98.76,98.7,98.73,48370.0,91.7593,91.7593,91.7035,91.7314,48370.0
2017-12-19 14:40:00,98.73,98.74,98.7,98.72,42583.0,91.7314,91.7407,91.7035,91.7221,42583.0
2017-12-19 14:50:00,98.73,98.73,98.65,98.67,66805.0,91.7314,91.7314,91.6571,91.6757,66805.0
2017-12-19 15:00:00,98.68,98.68,98.58,98.61,57196.0,91.685,91.685,91.592,91.6199,57196.0
2017-12-19 15:10:00,98.61,98.72,98.61,98.72,74600.0,91.6199,91.7221,91.6199,91.7221,74600.0
2017-12-19 15:20:00,98.72,98.79,98.71,98.77,77357.0,91.7221,91.7872,91.7128,91.7686,77357.0
2017-12-19 15:30:00,98.77,98.81,98.75,98.79,85379.0,91.7686,91.8057,91.75,91.7872,85379.0
2017-12-19 15:40:00,98.78,98.82,98.72,98.73,121469.0,91.7779,91.815,91.7221,91.7314,121469.0
2017-12-19 15:50:00,98.73,98.79,98.7,98.73,528510.0,91.7314,91.7872,91.7035,91.7314,528510.0
2017-12-20 09:30:00,99.06,99.13,98.72,98.72,175970.0,92.038,92.1031,91.7221,91.7221,175970.0
2017-12-20 09:40:00,98.72,98.78,98.58,98.59,136496.0,91.7221,91.7779,91.592,91.6013,136496.0
2017-12-20 09:50:00,98.59,98.65,98.49,98.58,99656.0,91.6013,91.6571,91.5084,91.592,99656.0
2017-12-20 10:00:00,98.6,98.65,98.54,98.65,63682.0,91.6106,91.6571,91.5549,91.6571,63682.0
2017-12-20 10:10:00,98.66,98.69,98.56,98.56,65283.0,91.6664,91.6943,91.5735,91.5735,65283.0
2017-12-20 10:20:00,98.56,98.65,98.55,98.65,23175.0,91.5735,91.6571,91.5642,91.6571,23175.0
2017-12-20 10:30:00,98.64,98.65,98.53,98.54,83323.0,91.6478,91.6571,91.5456,91.5549,83323.0
2017-12-20 10:40:00,98.55,98.63,98.51,98.63,54342.0,91.5642,91.6385,91.527,91.6385,54342.0
2017-12-20 10:50:00,98.63,98.66,98.57,98.62,201372.0,91.6385,91.6664,91.5828,91.6292,201372.0
2017-12-20 11:00:00,98.63,98.72,98.61,98.69,40189.0,91.6385,91.7221,91.6199,91.6943,40189.0
2017-12-20 11:10:00,98.69,98.69,98.62,98.62,37022.0,91.6943,91.6943,91.6292,91.6292,37022.0
2017-12-20 11:20:00,98.6,98.62,98.57,98.6,36792.0,91.6106,91.6292,91.5828,91.6106,36792.0
2017-12-20 11:30:00,98.61,98.64,98.57,98.6,20757.0,91.6199,91.6478,91.5828,91.6106,20757.0
2017-12-20 11:40:00,98.6,98.62,98.56,98.6,20760.0,91.6106,91.6292,91.5735,91.6106,20760.0
2017-12-20 11:50:00,98.6,98.61,98.53,98.54,28906.0,91.6106,91.6199,91.5456,91.5549,28906.0
2017-12-20 12:00:00,98.54,98.55,98.49,98.5,34166.0,91.5549,91.5642,91.5084,91.5177,34166.0
2017-12-20 12:10:00,98.5,98.58,98.49,98.57,19146.0,91.5177,91.592,91.5084,91.5828,19146.0
2017-12-20 12:20:00,98.56,98.63,98.55,98.59,36790.0,91.5735,91.6385,91.5642,91.6013,36790.0
2017-12-20 12:30:00,98.59,98.62,98.54,98.56,117159.0,91.6013,91.6292,91.5549,91.5735,117159.0
2017-12-20 12:40:00,98.56,98.66,98.55,98.66,44002.0,91.5735,91.6664,91.5642,91.6664,44002.0
2017-12-20 12:50:00,98.67,98.68,98.61,98.63,20662.0,91.6757,91.685,91.6199,91.6385,20662.0
2017-12-20 13:00:00,98.64,98.66,98.6,98.65,17847.0,91.6478,91.6664,91.6106,91.6571,17847.0
2017-12-20 13:10:00,98.66,98.74,98.63,98.73,25893.0,91.6664,91.7407,91.6385,91.7314,25893.0
2017-12-20 13:20:00,98.72,98.79,98.71,98.77,36948.0,91.7221,91.7872,91.7128,91.7686,36948.0
2017-12-20 13:30:00,98.77,98.79,98.75,98.75,34866.0,91.7686,91.7872,91.75,91.75,34866.0
2017-12-20 13:40:00,98.76,98.78,98.73,98.78,23548.0,91.7593,91.7779,91.7314,91.7779,23548.0
2017-12-20 13:50:00,98.78,98.81,98.77,98.79,14826.0,91.7779,91.8057,91.7686,91.7872,14826.0
2017-12-20 14:00:00,98.79,98.81,98.73,98.74,12327.0,91.7872,91.8057,91.7314,91.7407,12327.0
2017-12-20 14:10:00,98.73,98.79,98.72,98.79,28777.0,91.7314,91.7872,91.7221,91.7872,28777.0
2017-12-20 14:20:00,98.8,98.81,98.67,98.67,27140.0,91.7965,91.8057,91.6757,91.6757,27140.0
2017-12-20 14:30:00,98.67,98.7,98.65,98.67,31871.0,91.6757,91.7035,91.6571,91.6757,31871.0
2017-12-20 14:40:00,98.67,98.67,98.6,98.62,35734.0,91.6757,91.6757,91.6106,91.6292,35734.0
2017-12-20 14:50:00,98.62,98.63,98.59,98.62,48599.0,91.6292,91.6385,91.6013,91.6292,48599.0
2017-12-20 15:00:00,98.62,98.65,98.59,98.61,49185.0,91.6292,91.6571,91.6013,91.6199,49185.0
2017-12-20 15:10:00,98.61,98.68,98.6,98.67,32079.0,91.6199,91.685,91.6106,91.6757,32079.0
2017-12-20 15:20:00,98.67,98.68,98.62,98.62,57022.0,91.6757,91.685,91.6292,91.6292,57022.0
2017-12-20 15:30:00,98.63,98.66,98.62,98.64,61831.0,91.6385,91.6664,91.6292,91.6478,61831.0
2017-12-20 15:40:00,98.64,98.65,98.58,98.61,71681.0,91.6478,91.6571,91.592,91.6199,71681.0
2017-12-20 15:50:00,98.6,98.6,98.52,98.54,249521.0,91.6106,91.6106,91.5363,91.5549,249521.0
2017-12-21 09:30:00,98.66,98.86,98.58,98.74,212448.0,91.6664,91.8522,91.592,91.7407,212448.0
2017-12-21 09:40:00,98.76,98.83,98.71,98.8,97937.0,91.7593,91.8243,91.7128,91.7965,97937.0
2017-12-21 09:50:00,98.8,98.81,98.65,98.69,67893.0,91.7965,91.8057,91.6571,91.6943,67893.0
2017-12-21 10:00:00,98.69,98.76,98.64,98.66,49778.0,91.6943,91.7593,91.6478,91.6664,49778.0
2017-12-21 10:10:00,98.67,98.78,98.67,98.77,31536.0,91.6757,91.7779,91.6757,91.7686,31536.0
2017-12-21 10:20:00,98.78,98.86,98.76,98.84,87865.0,91.7779,91.8522,91.7593,91.8336,87865.0
2017-12-21 10:30:00,98.86,98.99,98.85,98.96,46920.0,91.8522,91.973,91.8429,91.9451,46920.0
2017-12-21 10:40:00,98.96,99.03,98.92,98.98,64010.0,91.9451,92.0102,91.9079,91.9637,64010.0
2017-12-21 10:50:00,98.97,99.01,98.94,98.99,92997.0,91.9544,91.9916,91.9265,91.973,92997.0
2017-12-21 11:00:00,99.0,99.02,98.91,98.92,24401.0,91.9823,92.0009,91.8987,91.9079,24401.0
2017-12-21 11:10:00,98.92,98.95,98.9,98.92,26532.0,91.9079,91.9358,91.8894,91.9079,26532.0
2017-12-21 11:20:00,98.93,99.05,98.91,99.05,51011.0,91.9172,92.0287,91.8987,92.0287,51011.0
2017-12-21 11:30:00,99.06,99.14,99.05,99.13,24287.0,92.038,92.1124,92.0287,92.1031,24287.0
2017-12-21 11:40:00,99.14,99.18,99.09,99.16,16266.0,92.1124,92.1495,92.0659,92.1309,16266.0
2017-12-21 11:50:00,99.15,99.17,99.12,99.13,27025.0,92.1216,92.1402,92.0938,92.1031,27025.0
2017-12-21 12:00:00,99.13,99.13,99.04,99.08,17011.0,92.1031,92.1031,92.0194,92.0566,17011.0
2017-12-21 12:10:00,99.09,99.13,99.09,99.13,13027.0,92.0659,92.1031,92.0659,92.1031,13027.0
2017-12-21 12:20:00,99.12,99.18,99.1,99.17,45613.0,92.0938,92.1495,92.0752,92.1402,45613.0
2017-12-21 12:30:00,99.18,99.22,99.18,99.2,25337.0,92.1495,92.1867,92.1495,92.1681,25337.0
2017-12-21 12:40:00,99.2,99.21,99.14,99.18,16912.0,92.1681,92.1774,92.1124,92.1495,16912.0
2017-12-21 12:50:00,99.17,99.26,99.16,99.25,16633.0,92.1402,92.2238,92.1309,92.2146,16633.0
2017-12-21 13:00:00,99.25,99.35,99.25,99.34,22501.0,92.2146,92.3075,92.2146,92.2982,22501.0
2017-12-21 13:10:00,99.34,99.39,99.33,99.37,38065.0,92.2982,92.3446,92.2889,92.326,38065.0
2017-12-21 13:20:00,99.37,99.37,99.32,99.33,13283.0,92.326,92.326,92.2796,92.2889,13283.0
2017-12-21 13:30:00,99.33,99.33,99.25,99.25,13646.0,92.2889,92.2889,92.2146,92.2146,13646.0
2017-12-21 13:40:00,99.25,99.29,99.24,99.29,20061.0,92.2146,92.2517,92.2053,92.2517,20061.0
2017-12-21 13:50:00,99.29,99.33,99.28,99.29,17234.0,92.2517,92.2889,92.2424,92.2517,17234.0
2017-12-21 14:00:00,99.3,99.3,99.25,99.26,18709.0,92.261,92.261,92.2146,92.2238,18709.0
2017-12-21 14:10:00,99.27,99.3,99.25,99.3,18122.0,92.2331,92.261,92.2146,92.261,18122.0
2017-12-21 14:20:00,99.29,99.32,99.28,99.32,22071.0,92.2517,92.2796,92.2424,92.2796,22071.0
2017-12-21 14:30:00,99.32,99.34,99.28,99.33,27896.0,92.2796,92.2982,92.2424,92.2889,27896.0
2017-12-21 14:40:00,99.33,99.37,99.32,99.34,20591.0,92.2889,92.326,92.2796,92.2982,20591.0
2017-12-21 14:50:00,99.34,99.37,99.31,99.37,36854.0,92.2982,92.326,92.2703,92.326,36854.0
2017-12-21 15:00:00,99.36,99.37,99.28,99.32,24362.0,92.3168,92.326,92.2424,92.2796,24362.0
2017-12-21 15:10:00,99.32,99.33,99.15,99.21,106303.0,92.2796,92.2889,92.1216,92.1774,106303.0
2017-12-21 15:20:00,99.2,99.3,99.19,99.29,32887.0,92.1681,92.261,92.1588,92.2517,32887.0
2017-12-21 15:30:00,99.28,99.3,99.23,99.23,31390.0,92.2424,92.261,92.196,92.196,31390.0
2017-12-21 15:40:00,99.23,99.23,99.14,99.17,102184.0,92.196,92.196,92.1124,92.1402,102184.0
2017-12-21 15:50:00,99.16,99.19,99.1,99.17,411203.0,92.1309,92.1588,92.0752,92.1402,411203.0
2017-12-22 09:30:00,99.04,99.04,98.79,98.84,155971.0,92.0194,92.0194,91.7872,91.8336,155971.0
2017-12-22 09:40:00,98.84,98.91,98.8,98.83,57994.0,91.8336,91.8987,91.7965,91.8243,57994.0
2017-12-22 09:50:00,98.84,98.96,98.8,98.94,52570.0,91.8336,91.9451,91.7965,91.9265,52570.0
2017-12-22 10:00:00,98.95,98.99,98.88,98.95,28999.0,91.9358,91.973,91.8708,91.9358,28999.0
2017-12-22 10:10:00,98.95,99.0,98.88,98.98,39126.0,91.9358,91.9823,91.8708,91.9637,39126.0
2017-12-22 10:20:00,98.98,99.02,98.96,98.99,49863.0,91.9637,92.0009,91.9451,91.973,49863.0
2017-12-22 10:30:00,98.99,99.0,98.91,98.91,36213.0,91.973,91.9823,91.8987,91.8987,36213.0
2017-12-22 10:40:00,98.92,98.94,98.88,98.91,156113.0,91.9079,91.9265,91.8708,91.8987,156113.0
2017-12-22 10:50:00,98.91,98.95,98.87,98.9,38574.0,91.8987,91.9358,91.8615,91.8894,38574.0
2017-12-22 11:00:00,98.89,98.91,98.81,98.86,41943.0,91.8801,91.8987,91.8057,91.8522,41943.0
2017-12-22 11:10:00,98.86,98.91,98.85,98.91,30587.0,91.8522,91.8987,91.8429,91.8987,30587.0
2017-12-22 11:20:00,98.92,98.96,98.9,98.9,15969.0,91.9079,91.9451,91.8894,91.8894,15969.0
2017-12-22 11:30:00,98.91,98.91,98.82,98.87,117395.0,91.8987,91.8987,91.815,91.8615,117395.0
2017-12-22 11:40:00,98.87,98.97,98.86,98.93,28550.0,91.8615,91.9544,91.8522,91.9172,28550.0
2017-12-22 11:50:00,98.93,98.95,98.92,98.93,20088.0,91.9172,91.9358,91.9079,91.9172,20088.0
2017-12-22 12:00:00,98.93,98.93,98.85,98.87,25867.0,91.9172,91.9172,91.8429,91.8615,25867.0
2017-12-22 12:10:00,98.87,98.91,98.86,98.91,22979.0,91.8615,91.8987,91.8522,91.8987,22979.0
2017-12-22 12:20:00,98.91,98.94,98.91,98.92,36749.0,91.8987,91.9265,91.8987,91.9079,36749.0
2017-12-22 12:30:00,98.92,98.93,98.89,98.91,13761.0,91.9079,91.9172,91.8801,91.8987,13761.0
2017-12-22 12:40:00,98.91,98.93,98.88,98.91,10558.0,91.8987,91.9172,91.8708,91.8987,10558.0
2017-12-22 12:50:00,98.91,98.93,98.9,98.92,11762.0,91.8987,91.9172,91.8894,91.9079,11762.0
2017-12-22 13:00:00,98.92,98.93,98.9,98.92,15861.0,91.9079,91.9172,91.8894,91.9079,15861.0
2017-12-22 13:10:00,98.92,98.93,98.9,98.91,7551.0,91.9079,91.9172,91.8894,91.8987,7551.0
2017-12-22 13:20:00,98.92,98.95,98.9,98.94,16868.0,91.9079,91.9358,91.8894,91.9265,16868.0
2017-12-22 13:30:00,98.93,98.95,98.92,98.94,12704.0,91.9172,91.9358,91.9079,91.9265,12704.0
2017-12-22 13:40:00,98.94,99.0,98.94,98.96,33065.0,91.9265,91.9823,91.9265,91.9451,33065.0
2017-12-22 13:50:00,98.98,99.02,98.96,99.0,15224.0,91.9637,92.0009,91.9451,91.9823,15224.0
2017-12-22 14:00:00,99.01,99.03,98.95,98.96,16058.0,91.9916,92.0102,91.9358,91.9451,16058.0
2017-12-22 14:10:00,98.95,99.0,98.95,98.97,17217.0,91.9358,91.9823,91.9358,91.9544,17217.0
2017-12-22 14:20:00,98.96,98.98,98.94,98.95,27776.0,91.9451,91.9637,91.9265,91.9358,27776.0
2017-12-22 14:30:00,98.96,98.97,98.94,98.95,17743.0,91.9451,91.9544,91.9265,91.9358,17743.0
2017-12-22 14:40:00,98.94,98.97,98.91,98.95,136719.0,91.9265,91.9544,91.8987,91.9358,136719.0
2017-12-22 14:50:00,98.96,98.99,98.95,98.97,78913.0,91.9451,91.973,91.9358,91.9544,78913.0
2017-12-22 15:00:00,98.96,98.98,98.93,98.98,62798.0,91.9451,91.9637,91.9172,91.9637,62798.0
2017-12-22 15:10:00,98.98,99.0,98.98,99.0,57954.0,91.9637,91.9823,91.9637,91.9823,57954.0
2017-12-22 15:20:00,98.99,99.0,98.96,98.97,59838.0,91.973,91.9823,91.9451,91.9544,59838.0
2017-12-22 15:30:00,98.97,99.0,98.96,98.99,50120.0,91.9544,91.9823,91.9451,91.973,50120.0
2017-12-22 15:40:00,98.99,99.01,98.94,98.95,92714.0,91.973,91.9916,91.9265,91.9358,92714.0
2017-12-22 15:50:00,98.95,99.0,98.93,98.98,265186.0,91.9358,91.9823,91.9172,91.9637,265186.0
2017-12-26 09:30:00,98.86,99.31,98.86,99.21,116229.0,91.8522,92.2703,91.8522,92.1774,116229.0
2017-12-26 09:40:00,99.22,99.25,99.06,99.09,89875.0,92.1867,92.2146,92.038,92.0659,89875.0
2017-12-26 09:50:00,99.09,99.11,99.01,99.08,72219.0,92.0659,92.0845,91.9916,92.0566,72219.0
2017-12-26 10:00:00,99.08,99.16,99.07,99.14,92966.0,92.0566,92.1309,92.0473,92.1124,92966.0
2017-12-26 10:10:00,99.14,99.16,99.11,99.13,57367.0,92.1124,92.1309,92.0845,92.1031,57367.0
2017-12-26 10:20:00,99.14,99.16,99.08,99.09,22601.0,92.1124,92.1309,92.0566,92.0659,22601.0
2017-12-26 10:30:00,99.09,99.14,99.09,99.1,51358.0,92.0659,92.1124,92.0659,92.0752,51358.0
2017-12-26 10:40:00,99.1,99.12,99.08,99.08,114341.0,92.0752,92.0938,92.0566,92.0566,114341.0
2017-12-26 10:50:00,99.08,99.08,99.02,99.04,24527.0,92.0566,92.0566,92.0009,92.0194,24527.0
2017-12-26 11:00:00,99.03,99.09,99.03,99.06,13905.0,92.0102,92.0659,92.0102,92.038,13905.0
2017-12-26 11:10:00,99.06,99.08,99.04,99.07,11536.0,92.038,92.0566,92.0194,92.0473,11536.0
2017-12-26 11:20:00,99.08,99.1,99.06,99.07,9584.0,92.0566,92.0752,92.038,92.0473,9584.0
2017-12-26 11:30:00,99.08,99.09,99.06,99.09,8454.0,92.0566,92.0659,92.038,92.0659,8454.0
2017-12-26 11:40:00,99.09,99.14,99.07,99.13,12740.0,92.0659,92.1124,92.0473,92.1031,12740.0
2017-12-26 11:50:00,99.14,99.15,99.12,99.15,10864.0,92.1124,92.1216,92.0938,92.1216,10864.0
2017-12-26 12:00:00,99.16,99.17,99.13,99.17,12589.0,92.1309,92.1402,92.1031,92.1402,12589.0
2017-12-26 12:10:00,99.17,99.18,99.14,99.14,7813.0,92.1402,92.1495,92.1124,92.1124,7813.0
2017-12-26 12:20:00,99.14,99.18,99.14,99.18,7134.0,92.1124,92.1495,92.1124,92.1495,7134.0
2017-12-26 12:30:00,99.18,99.23,99.18,99.21,13703.0,92.1495,92.196,92.1495,92.1774,13703.0
2017-12-26 12:40:00,99.21,99.23,99.19,99.21,19503.0,92.1774,92.196,92.1588,92.1774,19503.0
2017-12-26 12:50:00,99.2,99.24,99.17,99.2,28048.0,92.1681,92.2053,92.1402,92.1681,28048.0
2017-12-26 13:00:00,99.2,99.21,99.18,99.18,9365.0,92.1681,92.1774,92.1495,92.1495,9365.0
2017-12-26 13:10:00,99.18,99.2,99.16,99.2,11216.0,92.1495,92.1681,92.1309,92.1681,11216.0
2017-12-26 13:20:00,99.21,99.23,99.19,99.2,18327.0,92.1774,92.196,92.1588,92.1681,18327.0
2017-12-26 13:30:00,99.21,99.21,99.17,99.19,12086.0,92.1774,92.1774,92.1402,92.1588,12086.0
2017-12-26 13:40:00,99.18,99.19,99.15,99.17,28761.0,92.1495,92.1588,92.1216,92.1402,28761.0
2017-12-26 13:50:00,99.18,99.21,99.17,99.18,7840.0,92.1495,92.1774,92.1402,92.1495,7840.0
2017-12-26 14:00:00,99.17,99.18,99.14,99.15,14989.0,92.1402,92.1495,92.1124,92.1216,14989.0
2017-12-26 14:10:00,99.14,99.16,99.14,99.15,9029.0,92.1124,92.1309,92.1124,92.1216,9029.0
2017-12-26 14:20:00,99.15,99.16,99.12,99.14,27223.0,92.1216,92.1309,92.0938,92.1124,27223.0
2017-12-26 14:30:00,99.13,99.15,99.13,99.13,34221.0,92.1031,92.1216,92.1031,92.1031,34221.0
2017-12-26 14:40:00,99.14,99.16,99.13,99.15,27278.0,92.1124,92.1309,92.1031,92.1216,27278.0
2017-12-26 14:50:00,99.15,99.18,99.14,99.17,10881.0,92.1216,92.1495,92.1124,92.1402,10881.0
2017-12-26 15:00:00,99.16,99.2,99.16,99.19,31313.0,92.1309,92.1681,92.1309,92.1588,31313.0
2017-12-26 15:10:00,99.18,99.19,99.12,99.13,23377.0,92.1495,92.1588,92.0938,92.1031,23377.0
2017-12-26 15:20:00,99.13,99.14,99.08,99.09,21133.0,92.1031,92.1124,92.0566,92.0659,21133.0
2017-12-26 15:30:00,99.09,99.13,99.08,99.12,34643.0,92.0659,92.1031,92.0566,92.0938,34643.0
2017-12-26 15:40:00,99.12,99.16,99.1,99.14,54719.0,92.0938,92.1309,92.0752,92.1124,54719.0
2017-12-26 15:50:00,99.15,99.21,99.11,99.2,162942.0,92.1216,92.1774,92.0845,92.1681,162942.0
2017-12-27 09:30:00,99.38,99.39,99.13,99.23,160662.0,92.3353,92.3446,92.1031,92.196,160662.0
2017-12-27 09:40:00,99.23,99.28,99.16,99.19,125986.0,92.196,92.2424,92.1309,92.1588,125986.0
2017-12-27 09:50:00,99.19,99.23,99.15,99.2,54252.0,92.1588,92.196,92.1216,92.1681,54252.0
2017-12-27 10:00:00,99.2,99.28,99.2,99.25,50426.0,92.1681,92.2424,92.1681,92.2146,50426.0
2017-12-27 10:10:00,99.25,99.28,99.22,99.23,81989.0,92.2146,92.2424,92.1867,92.196,81989.0
2017-12-27 10:20:00,99.24,99.3,99.24,99.28,22798.0,92.2053,92.261,92.2053,92.2424,22798.0
2017-12-27 10:30:00,99.28,99.29,99.24,99.24,26346.0,92.2424,92.2517,92.2053,92.2053,26346.0
2017-12-27 10:40:00,99.24,99.28,99.23,99.25,26995.0,92.2053,92.2424,92.196,92.2146,26995.0
2017-12-27 10:50:00,99.26,99.31,99.25,99.27,27630.0,92.2238,92.2703,92.2146,92.2331,27630.0
2017-12-27 11:00:00,99.28,99.3,99.22,99.22,33645.0,92.2424,92.261,92.1867,92.1867,33645.0
2017-12-27 11:10:00,99.22,99.23,99.17,99.22,18859.0,92.1867,92.196,92.1402,92.1867,18859.0
2017-12-27 11:20:00,99.22,99.22,99.17,99.19,29720.0,92.1867,92.1867,92.1402,92.1588,29720.0
2017-12-27 11:30:00,99.19,99.19,99.13,99.16,36973.0,92.1588,92.1588,92.1031,92.1309,36973.0
2017-12-27 11:40:00,99.15,99.16,99.06,99.15,43980.0,92.1216,92.1309,92.038,92.1216,43980.0
2017-12-27 11:50:00,99.15,99.16,99.1,99.13,21073.0,92.1216,92.1309,92.0752,92.1031,21073.0
2017-12-27 12:00:00,99.13,99.14,99.1,99.13,34944.0,92.1031,92.1124,92.0752,92.1031,34944.0
2017-12-27 12:10:00,99.14,99.14,99.08,99.08,28834.0,92.1124,92.1124,92.0566,92.0566,28834.0
2017-12-27 12:20:00,99.09,99.12,99.04,99.05,20147.0,92.0659,92.0938,92.0194,92.0287,20147.0
2017-12-27 12:30:00,99.04,99.09,99.03,99.08,29083.0,92.0194,92.0659,92.0102,92.0566,29083.0
2017-12-27 12:40:00,99.07,99.1,99.04,99.05,24610.0,92.0473,92.0752,92.0194,92.0287,24610.0
2017-12-27 12:50:00,99.04,99.07,99.02,99.03,19737.0,92.0194,92.0473,92.0009,92.0102,19737.0
2017-12-27 13:00:00,99.03,99.06,98.99,99.03,25333.0,92.0102,92.038,91.973,92.0102,25333.0
2017-12-27 13:10:00,99.04,99.06,99.03,99.05,28526.0,92.0194,92.038,92.0102,92.0287,28526.0
2017-12-27 13:20:00,99.05,99.06,99.01,99.02,13222.0,92.0287,92.038,91.9916,92.0009,13222.0
2017-12-27 13:30:00,99.02,99.03,99.0,99.02,16307.0,92.0009,92.0102,91.9823,92.0009,16307.0
2017-12-27 13:40:00,99.03,99.04,99.01,99.03,48228.0,92.0102,92.0194,91.9916,92.0102,48228.0
2017-12-27 13:50:00,99.03,99.03,98.98,99.01,14332.0,92.0102,92.0102,91.9637,91.9916,14332.0
2017-12-27 14:00:00,99.01,99.01,98.98,99.0,15976.0,91.9916,91.9916,91.9637,91.9823,15976.0
2017-12-27 14:10:00,99.0,99.04,98.99,99.02,18211.0,91.9823,92.0194,91.973,92.0009,18211.0
2017-12-27 14:20:00,99.02,99.07,99.0,99.06,25417.0,92.0009,92.0473,91.9823,92.038,25417.0
2017-12-27 14:30:00,99.06,99.07,99.03,99.05,19624.0,92.038,92.0473,92.0102,92.0287,19624.0
2017-12-27 14:40:00,99.05,99.07,99.02,99.03,14615.0,92.0287,92.0473,92.0009,92.0102,14615.0
2017-12-27 14:50:00,99.02,99.02,98.96,99.0,88802.0,92.0009,92.0009,91.9451,91.9823,88802.0
2017-12-27 15:00:00,99.0,99.0,98.97,98.98,15996.0,91.9823,91.9823,91.9544,91.9637,15996.0
2017-12-27 15:10:00,98.98,98.99,98.94,98.94,15144.0,91.9637,91.973,91.9265,91.9265,15144.0
2017-12-27 15:20:00,98.95,98.96,98.91,98.93,22557.0,91.9358,91.9451,91.8987,91.9172,22557.0
2017-12-27 15:30:00,98.94,98.96,98.9,98.91,28151.0,91.9265,91.9451,91.8894,91.8987,28151.0
2017-12-27 15:40:00,98.91,98.96,98.91,98.92,77827.0,91.8987,91.9451,91.8987,91.9079,77827.0
2017-12-27 15:50:00,98.93,99.01,98.92,99.01,288632.0,91.9172,91.9916,91.9079,91.9916,288632.0
2017-12-28 09:30:00,99.35,99.35,99.09,99.17,96385.0,92.3075,92.3075,92.0659,92.1402,96385.0
2017-12-28 09:40:00,99.17,99.17,99.07,99.13,95861.0,92.1402,92.1402,92.0473,92.1031,95861.0
2017-12-28 09:50:00,99.13,99.15,99.1,99.14,53544.0,92.1031,92.1216,92.0752,92.1124,53544.0
2017-12-28 10:00:00,99.15,99.16,99.06,99.09,111116.0,92.1216,92.1309,92.038,92.0659,111116.0
2017-12-28 10:10:00,99.09,99.12,99.07,99.12,42569.0,92.0659,92.0938,92.0473,92.0938,42569.0
2017-12-28 10:20:00,99.12,99.16,99.1,99.12,36275.0,92.0938,92.1309,92.0752,92.0938,36275.0
2017-12-28 10:30:00,99.11,99.16,99.1,99.1,40207.0,92.0845,92.1309,92.0752,92.0752,40207.0
2017-12-28 10:40:00,99.1,99.15,99.07,99.09,31892.0,92.0752,92.1216,92.0473,92.0659,31892.0
2017-12-28 10:50:00,99.09,99.17,99.08,99.14,26866.0,92.0659,92.1402,92.0566,92.1124,26866.0
2017-12-28 11:00:00,99.15,99.17,99.09,99.16,43066.0,92.1216,92.1402,92.0659,92.1309,43066.0
2017-12-28 11:10:00,99.16,99.18,99.13,99.17,23197.0,92.1309,92.1495,92.1031,92.1402,23197.0
2017-12-28 11:20:00,99.17,99.19,99.12,99.14,20696.0,92.1402,92.1588,92.0938,92.1124,20696.0
2017-12-28 11:30:00,99.15,99.15,99.12,99.15,15826.0,92.1216,92.1216,92.0938,92.1216,15826.0
2017-12-28 11:40:00,99.14,99.18,99.14,99.17,21089.0,92.1124,92.1495,92.1124,92.1402,21089.0
2017-12-28 11:50:00,99.17,99.19,99.16,99.16,22039.0,92.1402,92.1588,92.1309,92.1309,22039.0
2017-12-28 12:00:00,99.16,99.17,99.14,99.16,25974.0,92.1309,92.1402,92.1124,92.1309,25974.0
2017-12-28 12:10:00,99.15,99.18,99.13,99.13,16033.0,92.1216,92.1495,92.1031,92.1031,16033.0
2017-12-28 12:20:00,99.13,99.14,99.11,99.13,13978.0,92.1031,92.1124,92.0845,92.1031,13978.0
2017-12-28 12:30:00,99.12,99.15,99.1,99.11,14935.0,92.0938,92.1216,92.0752,92.0845,14935.0
2017-12-28 12:40:00,99.11,99.12,99.09,99.11,8247.0,92.0845,92.0938,92.0659,92.0845,8247.0
2017-12-28 12:50:00,99.12,99.13,99.11,99.12,17560.0,92.0938,92.1031,92.0845,92.0938,17560.0
2017-12-28 13:00:00,99.12,99.13,99.08,99.1,16641.0,92.0938,92.1031,92.0566,92.0752,16641.0
2017-12-28 13:10:00,99.09,99.12,99.08,99.12,19008.0,92.0659,92.0938,92.0566,92.0938,19008.0
2017-12-28 13:20:00,99.12,99.13,99.09,99.11,25298.0,92.0938,92.1031,92.0659,92.0845,25298.0
2017-12-28 13:30:00,99.1,99.12,99.08,99.11,20617.0,92.0752,92.0938,92.0566,92.0845,20617.0
2017-12-28 13:40:00,99.11,99.14,99.11,99.13,20596.0,92.0845,92.1124,92.0845,92.1031,20596.0
2017-12-28 13:50:00,99.13,99.13,99.1,99.11,30001.0,92.1031,92.1031,92.0752,92.0845,30001.0
2017-12-28 14:00:00,99.11,99.14,99.1,99.12,16730.0,92.0845,92.1124,92.0752,92.0938,16730.0
2017-12-28 14:10:00,99.12,99.15,99.11,99.14,14657.0,92.0938,92.1216,92.0845,92.1124,14657.0
2017-12-28 14:20:00,99.14,99.14,99.11,99.12,10950.0,92.1124,92.1124,92.0845,92.0938,10950.0
2017-12-28 14:30:00,99.12,99.14,99.1,99.14,21789.0,92.0938,92.1124,92.0752,92.1124,21789.0
2017-12-28 14:40:00,99.14,99.18,99.13,99.18,19528.0,92.1124,92.1495,92.1031,92.1495,19528.0
2017-12-28 14:50:00,99.18,99.2,99.16,99.19,23630.0,92.1495,92.1681,92.1309,92.1588,23630.0
2017-12-28 15:00:00,99.19,99.21,99.17,99.19,18438.0,92.1588,92.1774,92.1402,92.1588,18438.0
2017-12-28 15:10:00,99.19,99.22,99.18,99.19,46691.0,92.1588,92.1867,92.1495,92.1588,46691.0
2017-12-28 15:20:00,99.2,99.22,99.18,99.19,217932.0,92.1681,92.1867,92.1495,92.1588,217932.0
2017-12-28 15:30:00,99.19,99.22,99.18,99.21,113464.0,92.1588,92.1867,92.1495,92.1774,113464.0
2017-12-28 15:40:00,99.2,99.21,99.16,99.16,191650.0,92.1681,92.1774,92.1309,92.1309,191650.0
2017-12-28 15:50:00,99.17,99.29,99.16,99.24,1425159.0,92.1402,92.2517,92.1309,92.2053,1425159.0
2017-12-29 09:30:00,99.3,99.43,99.22,99.24,103486.0,92.261,92.3818,92.1867,92.2053,103486.0
2017-12-29 09:40:00,99.25,99.31,99.2,99.2,50548.0,92.2146,92.2703,92.1681,92.1681,50548.0
2017-12-29 09:50:00,99.2,99.2,99.13,99.19,52358.0,92.1681,92.1681,92.1031,92.1588,52358.0
2017-12-29 10:00:00,99.18,99.19,99.12,99.15,27651.0,92.1495,92.1588,92.0938,92.1216,27651.0
2017-12-29 10:10:00,99.15,99.25,99.14,99.24,20118.0,92.1216,92.2146,92.1124,92.2053,20118.0
2017-12-29 10:20:00,99.23,99.31,99.23,99.3,14929.0,92.196,92.2703,92.196,92.261,14929.0
2017-12-29 10:30:00,99.3,99.32,99.24,99.26,26106.0,92.261,92.2796,92.2053,92.2238,26106.0
2017-12-29 10:40:00,99.26,99.27,99.17,99.18,39899.0,92.2238,92.2331,92.1402,92.1495,39899.0
2017-12-29 10:50:00,99.18,99.19,99.12,99.14,35201.0,92.1495,92.1588,92.0938,92.1124,35201.0
2017-12-29 11:00:00,99.16,99.16,99.03,99.08,64294.0,92.1309,92.1309,92.0102,92.0566,64294.0
2017-12-29 11:10:00,99.1,99.1,99.03,99.04,15962.0,92.0752,92.0752,92.0102,92.0194,15962.0
2017-12-29 11:20:00,99.04,99.12,99.04,99.08,29159.0,92.0194,92.0938,92.0194,92.0566,29159.0
2017-12-29 11:30:00,99.09,99.09,99.01,99.04,31214.0,92.0659,92.0659,91.9916,92.0194,31214.0
2017-12-29 11:40:00,99.03,99.09,99.03,99.08,18985.0,92.0102,92.0659,92.0102,92.0566,18985.0
2017-12-29 11:50:00,99.08,99.11,99.04,99.06,20183.0,92.0566,92.0845,92.0194,92.038,20183.0
2017-12-29 12:00:00,99.07,99.09,99.05,99.08,28297.0,92.0473,92.0659,92.0287,92.0566,28297.0
2017-12-29 12:10:00,99.08,99.13,99.08,99.11,18679.0,92.0566,92.1031,92.0566,92.0845,18679.0
2017-12-29 12:20:00,99.11,99.12,99.08,99.09,36427.0,92.0845,92.0938,92.0566,92.0659,36427.0
2017-12-29 12:30:00,99.08,99.14,99.08,99.13,42936.0,92.0566,92.1124,92.0566,92.1031,42936.0
2017-12-29 12:40:00,99.13,99.14,99.06,99.07,76562.0,92.1031,92.1124,92.038,92.0473,76562.0
2017-12-29 12:50:00,99.07,99.08,99.03,99.06,75707.0,92.0473,92.0566,92.0102,92.038,75707.0
2017-12-29 13:00:00,99.05,99.06,99.0,99.02,33689.0,92.0287,92.038,91.9823,92.0009,33689.0
2017-12-29 13:10:00,99.02,99.04,99.01,99.03,33406.0,92.0009,92.0194,91.9916,92.0102,33406.0
2017-12-29 13:20:00,99.03,99.06,99.03,99.03,38332.0,92.0102,92.038,92.0102,92.0102,38332.0
2017-12-29 13:30:00,99.02,99.03,98.98,98.98,20122.0,92.0009,92.0102,91.9637,91.9637,20122.0
2017-12-29 13:40:00,98.99,98.99,98.93,98.95,45160.0,91.973,91.973,91.9172,91.9358,45160.0
2017-12-29 13:50:00,98.95,98.95,98.87,98.9,31134.0,91.9358,91.9358,91.8615,91.8894,31134.0
2017-12-29 14:00:00,98.9,98.94,98.9,98.92,19057.0,91.8894,91.9265,91.8894,91.9079,19057.0
2017-12-29 14:10:00,98.91,98.92,98.9,98.91,22877.0,91.8987,91.9079,91.8894,91.8987,22877.0
2017-12-29 14:20:00,98.92,98.94,98.9,98.93,16766.0,91.9079,91.9265,91.8894,91.9172,16766.0
2017-12-29 14:30:00,98.92,98.92,98.87,98.89,27442.0,91.9079,91.9079,91.8615,91.8801,27442.0
2017-12-29 14:40:00,98.88,98.93,98.88,98.91,41963.0,91.8708,91.9172,91.8708,91.8987,41963.0
2017-12-29 14:50:00,98.9,98.94,98.89,98.92,41668.0,91.8894,91.9265,91.8801,91.9079,41668.0
2017-12-29 15:00:00,98.92,98.93,98.89,98.92,63026.0,91.9079,91.9172,91.8801,91.9079,63026.0
2017-12-29 15:10:00,98.91,98.96,98.91,98.95,44121.0,91.8987,91.9451,91.8987,91.9358,44121.0
2017-12-29 15:20:00,98.96,99.02,98.96,98.99,44668.0,91.9451,92.0009,91.9451,91.973,44668.0
2017-12-29 15:30:00,99.0,99.0,98.9,98.91,81626.0,91.9823,91.9823,91.8894,91.8987,81626.0
2017-12-29 15:40:00,98.9,98.91,98.84,98.87,167060.0,91.8894,91.8987,91.8336,91.8615,167060.0
2017-12-29 15:50:00,98.86,98.86,98.62,98.66,610960.0,91.8522,91.8522,91.6292,91.6664,610960.0
2018-01-02 09:30:00,99.11,99.4,99.11,99.38,267991.0,92.0845,92.3539,92.0845,92.3353,267991.0
2018-01-02 09:40:00,99.4,99.47,99.37,99.39,158926.0,92.3539,92.419,92.326,92.3446,158926.0
2018-01-02 09:50:00,99.39,99.63,99.36,99.61,143957.0,92.3446,92.5676,92.3168,92.549,143957.0
2018-01-02 10:00:00,99.63,99.71,99.61,99.7,95453.0,92.5676,92.6419,92.549,92.6327,95453.0
2018-01-02 10:10:00,99.69,99.79,99.64,99.78,149906.0,92.6234,92.7163,92.5769,92.707,149906.0
2018-01-02 10:20:00,99.79,99.84,99.75,99.83,270160.0,92.7163,92.7627,92.6791,92.7534,270160.0
2018-01-02 10:30:00,99.85,99.92,99.76,99.82,130512.0,92.772,92.8371,92.6884,92.7442,130512.0
2018-01-02 10:40:00,99.83,99.89,99.79,99.84,69743.0,92.7534,92.8092,92.7163,92.7627,69743.0
2018-01-02 10:50:00,99.84,99.92,99.83,99.88,65430.0,92.7627,92.8371,92.7534,92.7999,65430.0
2018-01-02 11:00:00,99.87,99.98,99.87,99.95,68414.0,92.7906,92.8928,92.7906,92.8649,68414.0
2018-01-02 11:10:00,99.97,100.06,99.96,100.02,59677.0,92.8835,92.9671,92.8742,92.93,59677.0
2018-01-02 11:20:00,100.01,100.01,99.9,99.94,76220.0,92.9207,92.9207,92.8185,92.8556,76220.0
2018-01-02 11:30:00,99.93,99.95,99.87,99.93,84039.0,92.8464,92.8649,92.7906,92.8464,84039.0
2018-01-02 11:40:00,99.92,99.98,99.87,99.97,47182.0,92.8371,92.8928,92.7906,92.8835,47182.0
2018-01-02 11:50:00,99.97,99.99,99.95,99.98,46091.0,92.8835,92.9021,92.8649,92.8928,46091.0
2018-01-02 12:00:00,99.99,100.03,99.97,100.02,78781.0,92.9021,92.9393,92.8835,92.93,78781.0
2018-01-02 12:10:00,100.01,100.05,99.99,100.0,67907.0,92.9207,92.9578,92.9021,92.9114,67907.0
2018-01-02 12:20:00,100.0,100.02,99.99,100.01,43280.0,92.9114,92.93,92.9021,92.9207,43280.0
2018-01-02 12:30:00,100.01,100.01,99.95,99.97,57704.0,92.9207,92.9207,92.8649,92.8835,57704.0
2018-01-02 12:40:00,99.96,99.99,99.95,99.96,173267.0,92.8742,92.9021,92.8649,92.8742,173267.0
2018-01-02 12:50:00,99.97,100.0,99.96,99.98,23306.0,92.8835,92.9114,92.8742,92.8928,23306.0
2018-01-02 13:00:00,99.99,100.02,99.98,100.0,39905.0,92.9021,92.93,92.8928,92.9114,39905.0
2018-01-02 13:10:00,100.0,100.03,99.98,99.98,123714.0,92.9114,92.9393,92.8928,92.8928,123714.0
2018-01-02 13:20:00,99.99,100.01,99.97,100.01,29234.0,92.9021,92.9207,92.8835,92.9207,29234.0
2018-01-02 13:30:00,100.0,100.02,99.99,99.99,66322.0,92.9114,92.93,92.9021,92.9021,66322.0
2018-01-02 13:40:00,99.99,100.02,99.96,99.98,40570.0,92.9021,92.93,92.8742,92.8928,40570.0
2018-01-02 13:50:00,99.97,100.0,99.97,100.0,71989.0,92.8835,92.9114,92.8835,92.9114,71989.0
2018-01-02 14:00:00,100.0,100.08,99.98,100.05,199825.0,92.9114,92.9857,92.8928,92.9578,199825.0
2018-01-02 14:10:00,100.06,100.07,100.04,100.06,51168.0,92.9671,92.9764,92.9486,92.9671,51168.0
2018-01-02 14:20:00,100.05,100.1,100.02,100.09,68401.0,92.9578,93.0043,92.93,92.995,68401.0
2018-01-02 14:30:00,100.1,100.12,100.07,100.11,105101.0,93.0043,93.0229,92.9764,93.0136,105101.0
2018-01-02 14:40:00,100.1,100.14,100.1,100.12,55800.0,93.0043,93.0415,93.0043,93.0229,55800.0
2018-01-02 14:50:00,100.13,100.13,100.09,100.11,44891.0,93.0322,93.0322,92.995,93.0136,44891.0
2018-01-02 15:00:00,100.11,100.11,100.04,100.06,105819.0,93.0136,93.0136,92.9486,92.9671,105819.0
2018-01-02 15:10:00,100.06,100.09,100.06,100.06,56297.0,92.9671,92.995,92.9671,92.9671,56297.0
2018-01-02 15:20:00,100.06,100.12,100.05,100.09,75939.0,92.9671,93.0229,92.9578,92.995,75939.0
2018-01-02 15:30:00,100.1,100.1,100.05,100.07,78434.0,93.0043,93.0043,92.9578,92.9764,78434.0
2018-01-02 15:40:00,100.06,100.13,100.06,100.13,126646.0,92.9671,93.0322,92.9671,93.0322,126646.0
2018-01-02 15:50:00,100.13,100.16,100.1,100.13,494711.0,93.0322,93.06,93.0043,93.0322,494711.0
2018-01-03 09:30:00,100.29,100.59,100.27,100.4,159464.0,93.1808,93.4596,93.1623,93.283,159464.0
2018-01-03 09:40:00,100.4,100.56,100.31,100.51,627903.0,93.283,93.4317,93.1994,93.3852,627903.0
2018-01-03 09:50:00,100.51,100.61,100.48,100.55,505464.0,93.3852,93.4782,93.3574,93.4224,505464.0
2018-01-03 10:00:00,100.53,100.63,100.51,100.59,72138.0,93.4038,93.4967,93.3852,93.4596,72138.0
2018-01-03 10:10:00,100.59,100.6,100.5,100.55,115332.0,93.4596,93.4689,93.3759,93.4224,115332.0
2018-01-03 10:20:00,100.56,100.65,100.55,100.65,44568.0,93.4317,93.5153,93.4224,93.5153,44568.0
2018-01-03 10:30:00,100.64,100.65,100.59,100.61,48042.0,93.506,93.5153,93.4596,93.4782,48042.0
2018-01-03 10:40:00,100.61,100.64,100.55,100.58,85279.0,93.4782,93.506,93.4224,93.4503,85279.0
2018-01-03 10:50:00,100.58,100.59,100.52,100.56,74472.0,93.4503,93.4596,93.3945,93.4317,74472.0
2018-01-03 11:00:00,100.56,100.62,100.51,100.62,151834.0,93.4317,93.4874,93.3852,93.4874,151834.0
2018-01-03 11:10:00,100.61,100.65,100.57,100.61,80574.0,93.4782,93.5153,93.441,93.4782,80574.0
2018-01-03 11:20:00,100.61,100.63,100.55,100.57,137789.0,93.4782,93.4967,93.4224,93.441,137789.0
2018-01-03 11:30:00,100.58,100.62,100.57,100.59,37297.0,93.4503,93.4874,93.441,93.4596,37297.0
2018-01-03 11:40:00,100.58,100.61,100.54,100.61,37623.0,93.4503,93.4782,93.4131,93.4782,37623.0
2018-01-03 11:50:00,100.61,100.62,100.46,100.46,33220.0,93.4782,93.4874,93.3388,93.3388,33220.0
2018-01-03 12:00:00,100.47,100.5,100.42,100.44,44509.0,93.3481,93.3759,93.3016,93.3202,44509.0
2018-01-03 12:10:00,100.45,100.51,100.44,100.51,18613.0,93.3295,93.3852,93.3202,93.3852,18613.0
2018-01-03 12:20:00,100.5,100.52,100.47,100.49,43744.0,93.3759,93.3945,93.3481,93.3667,43744.0
2018-01-03 12:30:00,100.49,100.55,100.48,100.54,32137.0,93.3667,93.4224,93.3574,93.4131,32137.0
2018-01-03 12:40:00,100.54,100.61,100.54,100.6,78043.0,93.4131,93.4782,93.4131,93.4689,78043.0
2018-01-03 12:50:00,100.6,100.66,100.6,100.6,24252.0,93.4689,93.5246,93.4689,93.4689,24252.0
2018-01-03 13:00:00,100.6,100.62,100.52,100.54,31214.0,93.4689,93.4874,93.3945,93.4131,31214.0
2018-01-03 13:10:00,100.54,100.56,100.52,100.54,47918.0,93.4131,93.4317,93.3945,93.4131,47918.0
2018-01-03 13:20:00,100.54,100.56,100.5,100.51,39647.0,93.4131,93.4317,93.3759,93.3852,39647.0
2018-01-03 13:30:00,100.51,100.51,100.48,100.49,27504.0,93.3852,93.3852,93.3574,93.3667,27504.0
2018-01-03 13:40:00,100.5,100.5,100.43,100.45,35777.0,93.3759,93.3759,93.3109,93.3295,35777.0
2018-01-03 13:50:00,100.45,100.45,100.39,100.44,32151.0,93.3295,93.3295,93.2737,93.3202,32151.0
2018-01-03 14:00:00,100.44,100.46,100.4,100.43,87991.0,93.3202,93.3388,93.283,93.3109,87991.0
2018-01-03 14:10:00,100.43,100.53,100.43,100.52,34863.0,93.3109,93.4038,93.3109,93.3945,34863.0
2018-01-03 14:20:00,100.53,100.54,100.5,100.51,37841.0,93.4038,93.4131,93.3759,93.3852,37841.0
2018-01-03 14:30:00,100.51,100.55,100.48,100.52,54370.0,93.3852,93.4224,93.3574,93.3945,54370.0
2018-01-03 14:40:00,100.52,100.58,100.5,100.57,49336.0,93.3945,93.4503,93.3759,93.441,49336.0
2018-01-03 14:50:00,100.56,100.64,100.56,100.63,82582.0,93.4317,93.506,93.4317,93.4967,82582.0
2018-01-03 15:00:00,100.63,100.63,100.55,100.56,96076.0,93.4967,93.4967,93.4224,93.4317,96076.0
2018-01-03 15:10:00,100.56,100.59,100.55,100.59,93538.0,93.4317,93.4596,93.4224,93.4596,93538.0
2018-01-03 15:20:00,100.59,100.6,100.56,100.59,95075.0,93.4596,93.4689,93.4317,93.4596,95075.0
2018-01-03 15:30:00,100.59,100.66,100.57,100.65,173550.0,93.4596,93.5246,93.441,93.5153,173550.0
2018-01-03 15:40:00,100.64,100.73,100.63,100.68,194529.0,93.506,93.5896,93.4967,93.5432,194529.0
2018-01-03 15:50:00,100.69,100.72,100.6,100.65,507272.0,93.5525,93.5804,93.4689,93.5153,507272.0
2018-01-04 09:30:00,101.04,101.11,100.77,100.85,187363.0,93.8777,93.9427,93.6268,93.7011,187363.0
2018-01-04 09:40:00,100.84,100.87,100.67,100.71,124347.0,93.6918,93.7197,93.5339,93.5711,124347.0
2018-01-04 09:50:00,100.71,100.81,100.71,100.73,114365.0,93.5711,93.664,93.5711,93.5896,114365.0
2018-01-04 10:00:00,100.73,100.76,100.67,100.69,64300.0,93.5896,93.6175,93.5339,93.5525,64300.0
2018-01-04 10:10:00,100.69,100.69,100.58,100.6,50564.0,93.5525,93.5525,93.4503,93.4689,50564.0
2018-01-04 10:20:00,100.6,100.63,100.55,100.6,52350.0,93.4689,93.4967,93.4224,93.4689,52350.0
2018-01-04 10:30:00,100.6,100.66,100.58,100.66,57972.0,93.4689,93.5246,93.4503,93.5246,57972.0
2018-01-04 10:40:00,100.65,100.67,100.57,100.61,56305.0,93.5153,93.5339,93.441,93.4782,56305.0
2018-01-04 10:50:00,100.61,100.64,100.58,100.6,36074.0,93.4782,93.506,93.4503,93.4689,36074.0
2018-01-04 11:00:00,100.6,100.63,100.57,100.58,37941.0,93.4689,93.4967,93.441,93.4503,37941.0
2018-01-04 11:10:00,100.59,100.65,100.54,100.6,62844.0,93.4596,93.5153,93.4131,93.4689,62844.0
2018-01-04 11:20:00,100.58,100.6,100.54,100.54,35127.0,93.4503,93.4689,93.4131,93.4131,35127.0
2018-01-04 11:30:00,100.53,100.57,100.46,100.47,51170.0,93.4038,93.441,93.3388,93.3481,51170.0
2018-01-04 11:40:00,100.47,100.52,100.47,100.51,37722.0,93.3481,93.3945,93.3481,93.3852,37722.0
2018-01-04 11:50:00,100.51,100.54,100.48,100.53,42812.0,93.3852,93.4131,93.3574,93.4038,42812.0
2018-01-04 12:00:00,100.53,100.64,100.51,100.63,40399.0,93.4038,93.506,93.3852,93.4967,40399.0
2018-01-04 12:10:00,100.63,100.66,100.61,100.64,57644.0,93.4967,93.5246,93.4782,93.506,57644.0
2018-01-04 12:20:00,100.65,100.67,100.61,100.64,100448.0,93.5153,93.5339,93.4782,93.506,100448.0
2018-01-04 12:30:00,100.63,100.64,100.59,100.61,47852.0,93.4967,93.506,93.4596,93.4782,47852.0
2018-01-04 12:40:00,100.62,100.71,100.61,100.71,55213.0,93.4874,93.5711,93.4782,93.5711,55213.0
2018-01-04 12:50:00,100.71,100.72,100.66,100.69,28328.0,93.5711,93.5804,93.5246,93.5525,28328.0
2018-01-04 13:00:00,100.69,100.7,100.66,100.69,22354.0,93.5525,93.5618,93.5246,93.5525,22354.0
2018-01-04 13:10:00,100.69,100.71,100.66,100.7,50509.0,93.5525,93.5711,93.5246,93.5618,50509.0
2018-01-04 13:20:00,100.7,100.73,100.66,100.73,24774.0,93.5618,93.5896,93.5246,93.5896,24774.0
2018-01-04 13:30:00,100.72,100.76,100.69,100.75,26112.0,93.5804,93.6175,93.5525,93.6082,26112.0
2018-01-04 13:40:00,100.73,100.81,100.72,100.8,22740.0,93.5896,93.664,93.5804,93.6547,22740.0
2018-01-04 13:50:00,100.8,100.82,100.76,100.81,45936.0,93.6547,93.6733,93.6175,93.664,45936.0
2018-01-04 14:00:00,100.82,100.82,100.75,100.76,27748.0,93.6733,93.6733,93.6082,93.6175,27748.0
2018-01-04 14:10:00,100.76,100.84,100.75,100.8,66245.0,93.6175,93.6918,93.6082,93.6547,66245.0
2018-01-04 14:20:00,100.8,100.82,100.78,100.78,60097.0,93.6547,93.6733,93.6361,93.6361,60097.0
2018-01-04 14:30:00,100.78,100.85,100.77,100.84,28774.0,93.6361,93.7011,93.6268,93.6918,28774.0
2018-01-04 14:40:00,100.84,100.95,100.84,100.93,70735.0,93.6918,93.794,93.6918,93.7755,70735.0
2018-01-04 14:50:00,100.93,100.95,100.89,100.93,31856.0,93.7755,93.794,93.7383,93.7755,31856.0
2018-01-04 15:00:00,100.94,100.96,100.89,100.89,58875.0,93.7848,93.8033,93.7383,93.7383,58875.0
2018-01-04 15:10:00,100.89,100.95,100.88,100.94,35793.0,93.7383,93.794,93.729,93.7848,35793.0
2018-01-04 15:20:00,100.94,101.04,100.93,101.04,107026.0,93.7848,93.8777,93.7755,93.8777,107026.0
2018-01-04 15:30:00,101.04,101.04,101.0,101.02,68051.0,93.8777,93.8777,93.8405,93.8591,68051.0
2018-01-04 15:40:00,101.01,101.01,100.95,100.98,152363.0,93.8498,93.8498,93.794,93.8219,152363.0
2018-01-04 15:50:00,100.97,101.02,100.91,100.98,856626.0,93.8126,93.8591,93.7569,93.8219,856626.0
2018-01-05 09:30:00,101.43,101.45,101.19,101.23,202731.0,94.24,94.2586,94.017,94.0542,202731.0
2018-01-05 09:40:00,101.23,101.37,101.21,101.28,148120.0,94.0542,94.1843,94.0356,94.1007,148120.0
2018-01-05 09:50:00,101.29,101.37,101.25,101.29,131621.0,94.1099,94.1843,94.0728,94.1099,131621.0
2018-01-05 10:00:00,101.28,101.31,101.2,101.29,67319.0,94.1007,94.1285,94.0263,94.1099,67319.0
2018-01-05 10:10:00,101.29,101.3,101.2,101.25,59443.0,94.1099,94.1192,94.0263,94.0728,59443.0
2018-01-05 10:20:00,101.26,101.33,101.24,101.33,325465.0,94.0821,94.1471,94.0635,94.1471,325465.0
2018-01-05 10:30:00,101.33,101.37,101.29,101.31,82512.0,94.1471,94.1843,94.1099,94.1285,82512.0
2018-01-05 10:40:00,101.3,101.32,101.24,101.25,140407.0,94.1192,94.1378,94.0635,94.0728,140407.0
2018-01-05 10:50:00,101.24,101.38,101.23,101.34,136325.0,94.0635,94.1936,94.0542,94.1564,136325.0
2018-01-05 11:00:00,101.35,101.42,101.33,101.39,98683.0,94.1657,94.2307,94.1471,94.2029,98683.0
2018-01-05 11:10:00,101.39,101.43,101.38,101.42,94851.0,94.2029,94.24,94.1936,94.2307,94851.0
2018-01-05 11:20:00,101.43,101.45,101.4,101.42,59035.0,94.24,94.2586,94.2122,94.2307,59035.0
2018-01-05 11:30:00,101.42,101.46,101.42,101.44,37850.0,94.2307,94.2679,94.2307,94.2493,37850.0
2018-01-05 11:40:00,101.44,101.45,101.37,101.38,38459.0,94.2493,94.2586,94.1843,94.1936,38459.0
2018-01-05 11:50:00,101.38,101.44,101.36,101.43,32181.0,94.1936,94.2493,94.175,94.24,32181.0
2018-01-05 12:00:00,101.43,101.43,101.34,101.38,31746.0,94.24,94.24,94.1564,94.1936,31746.0
2018-01-05 12:10:00,101.38,101.41,101.36,101.38,28125.0,94.1936,94.2214,94.175,94.1936,28125.0
2018-01-05 12:20:00,101.38,101.43,101.37,101.42,24409.0,94.1936,94.24,94.1843,94.2307,24409.0
2018-01-05 12:30:00,101.42,101.42,101.34,101.35,25732.0,94.2307,94.2307,94.1564,94.1657,25732.0
2018-01-05 12:40:00,101.35,101.39,101.34,101.36,32942.0,94.1657,94.2029,94.1564,94.175,32942.0
2018-01-05 12:50:00,101.36,101.37,101.34,101.36,31122.0,94.175,94.1843,94.1564,94.175,31122.0
2018-01-05 13:00:00,101.36,101.4,101.36,101.39,22331.0,94.175,94.2122,94.175,94.2029,22331.0
2018-01-05 13:10:00,101.39,101.43,101.39,101.43,16660.0,94.2029,94.24,94.2029,94.24,16660.0
2018-01-05 13:20:00,101.43,101.44,101.42,101.43,22556.0,94.24,94.2493,94.2307,94.24,22556.0
2018-01-05 13:30:00,101.44,101.48,101.43,101.47,44232.0,94.2493,94.2865,94.24,94.2772,44232.0
2018-01-05 13:40:00,101.47,101.52,101.47,101.51,21484.0,94.2772,94.3236,94.2772,94.3144,21484.0
2018-01-05 13:50:00,101.51,101.52,101.48,101.49,88287.0,94.3144,94.3236,94.2865,94.2958,88287.0
2018-01-05 14:00:00,101.48,101.51,101.48,101.5,24009.0,94.2865,94.3144,94.2865,94.3051,24009.0
2018-01-05 14:10:00,101.5,101.53,101.49,101.53,47915.0,94.3051,94.3329,94.2958,94.3329,47915.0
2018-01-05 14:20:00,101.54,101.6,101.53,101.59,44413.0,94.3422,94.398,94.3329,94.3887,44413.0
2018-01-05 14:30:00,101.59,101.63,101.57,101.61,74925.0,94.3887,94.4258,94.3701,94.4073,74925.0
2018-01-05 14:40:00,101.61,101.61,101.54,101.55,83595.0,94.4073,94.4073,94.3422,94.3515,83595.0
2018-01-05 14:50:00,101.55,101.57,101.52,101.54,50260.0,94.3515,94.3701,94.3236,94.3422,50260.0
2018-01-05 15:00:00,101.54,101.63,101.53,101.62,67384.0,94.3422,94.4258,94.3329,94.4166,67384.0
2018-01-05 15:10:00,101.62,101.63,101.58,101.59,33856.0,94.4166,94.4258,94.3794,94.3887,33856.0
2018-01-05 15:20:00,101.59,101.61,101.55,101.57,108962.0,94.3887,94.4073,94.3515,94.3701,108962.0
2018-01-05 15:30:00,101.58,101.64,101.57,101.64,119276.0,94.3794,94.4351,94.3701,94.4351,119276.0
2018-01-05 15:40:00,101.64,101.75,101.61,101.73,93098.0,94.4351,94.5373,94.4073,94.5188,93098.0
2018-01-05 15:50:00,101.73,101.83,101.73,101.78,659315.0,94.5188,94.6117,94.5188,94.5652,659315.0
2018-01-08 09:30:00,101.83,102.0,101.72,101.89,301578.0,94.6117,94.7696,94.5095,94.6674,301578.0
2018-01-08 09:40:00,101.9,102.07,101.87,102.02,118938.0,94.6767,94.8347,94.6488,94.7882,118938.0
2018-01-08 09:50:00,102.02,102.02,101.81,101.84,61931.0,94.7882,94.7882,94.5931,94.621,61931.0
2018-01-08 10:00:00,101.84,101.91,101.71,101.71,77010.0,94.621,94.686,94.5002,94.5002,77010.0
2018-01-08 10:10:00,101.71,101.85,101.7,101.83,55577.0,94.5002,94.6303,94.4909,94.6117,55577.0
2018-01-08 10:20:00,101.83,101.85,101.76,101.81,51931.0,94.6117,94.6303,94.5466,94.5931,51931.0
2018-01-08 10:30:00,101.82,101.87,101.78,101.78,54699.0,94.6024,94.6488,94.5652,94.5652,54699.0
2018-01-08 10:40:00,101.78,101.79,101.71,101.78,65778.0,94.5652,94.5745,94.5002,94.5652,65778.0
2018-01-08 10:50:00,101.78,101.85,101.77,101.84,33858.0,94.5652,94.6303,94.5559,94.621,33858.0
2018-01-08 11:00:00,101.83,101.83,101.72,101.74,39305.0,94.6117,94.6117,94.5095,94.528,39305.0
2018-01-08 11:10:00,101.75,101.81,101.75,101.79,46250.0,94.5373,94.5931,94.5373,94.5745,46250.0
2018-01-08 11:20:00,101.8,101.86,101.79,101.85,54553.0,94.5838,94.6395,94.5745,94.6303,54553.0
2018-01-08 11:30:00,101.85,101.91,101.83,101.86,87098.0,94.6303,94.686,94.6117,94.6395,87098.0
2018-01-08 11:40:00,101.87,101.9,101.82,101.85,41702.0,94.6488,94.6767,94.6024,94.6303,41702.0
2018-01-08 11:50:00,101.85,101.87,101.81,101.82,42085.0,94.6303,94.6488,94.5931,94.6024,42085.0
2018-01-08 12:00:00,101.81,101.89,101.8,101.85,31934.0,94.5931,94.6674,94.5838,94.6303,31934.0
2018-01-08 12:10:00,101.85,101.9,101.82,101.9,44009.0,94.6303,94.6767,94.6024,94.6767,44009.0
2018-01-08 12:20:00,101.9,101.92,101.84,101.85,32240.0,94.6767,94.6953,94.621,94.6303,32240.0
2018-01-08 12:30:00,101.85,101.87,101.82,101.85,50790.0,94.6303,94.6488,94.6024,94.6303,50790.0
2018-01-08 12:40:00,101.86,101.91,101.85,101.88,29627.0,94.6395,94.686,94.6303,94.6581,29627.0
2018-01-08 12:50:00,101.88,101.9,101.87,101.89,59604.0,94.6581,94.6767,94.6488,94.6674,59604.0
2018-01-08 13:00:00,101.9,101.94,101.89,101.93,37872.0,94.6767,94.7139,94.6674,94.7046,37872.0
2018-01-08 13:10:00,101.93,101.97,101.92,101.95,32947.0,94.7046,94.7417,94.6953,94.7232,32947.0
2018-01-08 13:20:00,101.95,101.99,101.94,101.98,23738.0,94.7232,94.7603,94.7139,94.751,23738.0
2018-01-08 13:30:00,101.98,101.99,101.93,101.95,33232.0,94.751,94.7603,94.7046,94.7232,33232.0
2018-01-08 13:40:00,101.95,101.95,101.91,101.91,29370.0,94.7232,94.7232,94.686,94.686,29370.0
2018-01-08 13:50:00,101.92,101.94,101.89,101.93,42232.0,94.6953,94.7139,94.6674,94.7046,42232.0
2018-01-08 14:00:00,101.94,101.99,101.93,101.99,47600.0,94.7139,94.7603,94.7046,94.7603,47600.0
2018-01-08 14:10:00,101.99,102.01,101.95,101.96,49328.0,94.7603,94.7789,94.7232,94.7325,49328.0
2018-01-08 14:20:00,101.96,101.96,101.92,101.93,25286.0,94.7325,94.7325,94.6953,94.7046,25286.0
2018-01-08 14:30:00,101.93,101.94,101.9,101.9,32920.0,94.7046,94.7139,94.6767,94.6767,32920.0
2018-01-08 14:40:00,101.89,101.94,101.89,101.92,38803.0,94.6674,94.7139,94.6674,94.6953,38803.0
2018-01-08 14:50:00,101.92,101.94,101.88,101.9,81598.0,94.6953,94.7139,94.6581,94.6767,81598.0
2018-01-08 15:00:00,101.91,101.91,101.88,101.89,57621.0,94.686,94.686,94.6581,94.6674,57621.0
2018-01-08 15:10:00,101.89,101.89,101.85,101.88,32722.0,94.6674,94.6674,94.6303,94.6581,32722.0
2018-01-08 15:20:00,101.88,101.89,101.81,101.84,57497.0,94.6581,94.6674,94.5931,94.621,57497.0
2018-01-08 15:30:00,101.85,101.88,101.83,101.86,82718.0,94.6303,94.6581,94.6117,94.6395,82718.0
2018-01-08 15:40:00,101.85,101.94,101.84,101.92,100417.0,94.6303,94.7139,94.621,94.6953,100417.0
2018-01-08 15:50:00,101.92,101.95,101.88,101.88,269292.0,94.6953,94.7232,94.6581,94.6581,269292.0
2018-01-09 09:30:00,102.2,102.34,102.07,102.26,138455.0,94.9554,95.0855,94.8347,95.0112,138455.0
2018-01-09 09:40:00,102.26,102.26,102.07,102.13,120293.0,95.0112,95.0112,94.8347,94.8904,120293.0
2018-01-09 09:50:00,102.15,102.17,101.94,102.03,184336.0,94.909,94.9276,94.7139,94.7975,184336.0
2018-01-09 10:00:00,102.02,102.04,101.96,102.01,40043.0,94.7882,94.8068,94.7325,94.7789,40043.0
2018-01-09 10:10:00,102.0,102.05,101.96,102.04,50681.0,94.7696,94.8161,94.7325,94.8068,50681.0
2018-01-09 10:20:00,102.04,102.14,102.04,102.07,34564.0,94.8068,94.8997,94.8068,94.8347,34564.0
2018-01-09 10:30:00,102.08,102.09,101.8,101.8,281038.0,94.8439,94.8532,94.5838,94.5838,281038.0
2018-01-09 10:40:00,101.8,101.91,101.79,101.87,41378.0,94.5838,94.686,94.5745,94.6488,41378.0
2018-01-09 10:50:00,101.86,101.86,101.76,101.85,101807.0,94.6395,94.6395,94.5466,94.6303,101807.0
2018-01-09 11:00:00,101.85,101.94,101.84,101.84,43318.0,94.6303,94.7139,94.621,94.621,43318.0
2018-01-09 11:10:00,101.85,102.04,101.85,102.03,69604.0,94.6303,94.8068,94.6303,94.7975,69604.0
2018-01-09 11:20:00,102.03,102.1,101.97,102.06,72516.0,94.7975,94.8625,94.7417,94.8254,72516.0
2018-01-09 11:30:00,102.06,102.08,102.01,102.01,49312.0,94.8254,94.8439,94.7789,94.7789,49312.0
2018-01-09 11:40:00,102.01,102.05,101.98,102.02,39501.0,94.7789,94.8161,94.751,94.7882,39501.0
2018-01-09 11:50:00,102.02,102.05,101.99,102.03,28293.0,94.7882,94.8161,94.7603,94.7975,28293.0
2018-01-09 12:00:00,102.03,102.04,101.96,102.02,29921.0,94.7975,94.8068,94.7325,94.7882,29921.0
2018-01-09 12:10:00,102.02,102.09,102.02,102.05,15782.0,94.7882,94.8532,94.7882,94.8161,15782.0
2018-01-09 12:20:00,102.06,102.07,102.03,102.07,48171.0,94.8254,94.8347,94.7975,94.8347,48171.0
2018-01-09 12:30:00,102.08,102.12,102.06,102.1,21710.0,94.8439,94.8811,94.8254,94.8625,21710.0
2018-01-09 12:40:00,102.1,102.17,102.1,102.15,43406.0,94.8625,94.9276,94.8625,94.909,43406.0
2018-01-09 12:50:00,102.15,102.18,102.13,102.13,17820.0,94.909,94.9369,94.8904,94.8904,17820.0
2018-01-09 13:00:00,102.14,102.18,102.13,102.18,24059.0,94.8997,94.9369,94.8904,94.9369,24059.0
2018-01-09 13:10:00,102.18,102.18,102.13,102.15,28295.0,94.9369,94.9369,94.8904,94.909,28295.0
2018-01-09 13:20:00,102.15,102.22,102.14,102.22,29641.0,94.909,94.974,94.8997,94.974,29641.0
2018-01-09 13:30:00,102.23,102.23,102.19,102.21,27665.0,94.9833,94.9833,94.9462,94.9647,27665.0
2018-01-09 13:40:00,102.21,102.28,102.21,102.25,40885.0,94.9647,95.0298,94.9647,95.0019,40885.0
2018-01-09 13:50:00,102.25,102.27,102.23,102.26,19608.0,95.0019,95.0205,94.9833,95.0112,19608.0
2018-01-09 14:00:00,102.27,102.29,102.24,102.24,28886.0,95.0205,95.0391,94.9926,94.9926,28886.0
2018-01-09 14:10:00,102.24,102.24,102.17,102.23,27861.0,94.9926,94.9926,94.9276,94.9833,27861.0
2018-01-09 14:20:00,102.24,102.25,102.17,102.2,13776.0,94.9926,95.0019,94.9276,94.9554,13776.0
2018-01-09 14:30:00,102.2,102.2,102.16,102.2,22977.0,94.9554,94.9554,94.9183,94.9554,22977.0
2018-01-09 14:40:00,102.2,102.23,102.17,102.22,54180.0,94.9554,94.9833,94.9276,94.974,54180.0
2018-01-09 14:50:00,102.23,102.25,102.22,102.24,50014.0,94.9833,95.0019,94.974,94.9926,50014.0
2018-01-09 15:00:00,102.23,102.24,102.19,102.21,50551.0,94.9833,94.9926,94.9462,94.9647,50551.0
2018-01-09 15:10:00,102.2,102.22,102.18,102.19,39879.0,94.9554,94.974,94.9369,94.9462,39879.0
2018-01-09 15:20:00,102.2,102.2,102.08,102.08,84413.0,94.9554,94.9554,94.8439,94.8439,84413.0
2018-01-09 15:30:00,102.08,102.21,102.07,102.2,143345.0,94.8439,94.9647,94.8347,94.9554,143345.0
2018-01-09 15:40:00,102.2,102.22,102.07,102.09,178177.0,94.9554,94.974,94.8347,94.8532,178177.0
2018-01-09 15:50:00,102.1,102.16,102.02,102.08,499568.0,94.8625,94.9183,94.7882,94.8439,499568.0
2018-01-10 09:30:00,101.73,101.85,101.52,101.76,144177.0,94.5188,94.6303,94.3236,94.5466,144177.0
2018-01-10 09:40:00,101.77,101.89,101.69,101.74,144706.0,94.5559,94.6674,94.4816,94.528,144706.0
2018-01-10 09:50:00,101.73,101.73,101.53,101.71,218452.0,94.5188,94.5188,94.3329,94.5002,218452.0
2018-01-10 10:00:00,101.71,101.71,101.49,101.61,99798.0,94.5002,94.5002,94.2958,94.4073,99798.0
2018-01-10 10:10:00,101.62,101.83,101.62,101.83,95831.0,94.4166,94.6117,94.4166,94.6117,95831.0
2018-01-10 10:20:00,101.82,101.86,101.75,101.77,82407.0,94.6024,94.6395,94.5373,94.5559,82407.0
2018-01-10 10:30:00,101.75,101.89,101.74,101.84,62607.0,94.5373,94.6674,94.528,94.621,62607.0
2018-01-10 10:40:00,101.84,101.91,101.81,101.82,55154.0,94.621,94.686,94.5931,94.6024,55154.0
2018-01-10 10:50:00,101.82,101.96,101.78,101.96,56624.0,94.6024,94.7325,94.5652,94.7325,56624.0
2018-01-10 11:00:00,101.96,102.09,101.96,102.07,71529.0,94.7325,94.8532,94.7325,94.8347,71529.0
2018-01-10 11:10:00,102.08,102.08,101.98,101.99,35982.0,94.8439,94.8439,94.751,94.7603,35982.0
2018-01-10 11:20:00,101.98,101.99,101.94,101.98,51015.0,94.751,94.7603,94.7139,94.751,51015.0
2018-01-10 11:30:00,101.98,102.03,101.95,102.03,46701.0,94.751,94.7975,94.7232,94.7975,46701.0
2018-01-10 11:40:00,102.04,102.06,101.99,102.04,35865.0,94.8068,94.8254,94.7603,94.8068,35865.0
2018-01-10 11:50:00,102.03,102.12,102.03,102.05,64412.0,94.7975,94.8811,94.7975,94.8161,64412.0
2018-01-10 12:00:00,102.04,102.09,101.99,102.06,39936.0,94.8068,94.8532,94.7603,94.8254,39936.0
2018-01-10 12:10:00,102.06,102.07,102.02,102.03,36959.0,94.8254,94.8347,94.7882,94.7975,36959.0
2018-01-10 12:20:00,102.04,102.09,102.01,102.01,36431.0,94.8068,94.8532,94.7789,94.7789,36431.0
2018-01-10 12:30:00,102.02,102.09,102.02,102.09,16574.0,94.7882,94.8532,94.7882,94.8532,16574.0
2018-01-10 12:40:00,102.08,102.11,102.07,102.09,19551.0,94.8439,94.8718,94.8347,94.8532,19551.0
2018-01-10 12:50:00,102.08,102.1,102.07,102.1,15022.0,94.8439,94.8625,94.8347,94.8625,15022.0
2018-01-10 13:00:00,102.1,102.12,102.07,102.09,44545.0,94.8625,94.8811,94.8347,94.8532,44545.0
2018-01-10 13:10:00,102.09,102.11,102.05,102.06,20442.0,94.8532,94.8718,94.8161,94.8254,20442.0
2018-01-10 13:20:00,102.06,102.06,102.02,102.03,22428.0,94.8254,94.8254,94.7882,94.7975,22428.0
2018-01-10 13:30:00,102.03,102.06,101.99,102.05,34999.0,94.7975,94.8254,94.7603,94.8161,34999.0
2018-01-10 13:40:00,102.05,102.09,102.03,102.08,51475.0,94.8161,94.8532,94.7975,94.8439,51475.0
2018-01-10 13:50:00,102.09,102.17,102.08,102.12,40450.0,94.8532,94.9276,94.8439,94.8811,40450.0
2018-01-10 14:00:00,102.12,102.14,102.03,102.04,37905.0,94.8811,94.8997,94.7975,94.8068,37905.0
2018-01-10 14:10:00,102.04,102.04,101.9,101.91,45519.0,94.8068,94.8068,94.6767,94.686,45519.0
2018-01-10 14:20:00,101.91,101.94,101.88,101.9,65811.0,94.686,94.7139,94.6581,94.6767,65811.0
2018-01-10 14:30:00,101.89,101.93,101.84,101.85,56209.0,94.6674,94.7046,94.621,94.6303,56209.0
2018-01-10 14:40:00,101.85,101.9,101.82,101.88,59407.0,94.6303,94.6767,94.6024,94.6581,59407.0
2018-01-10 14:50:00,101.87,101.9,101.85,101.85,46869.0,94.6488,94.6767,94.6303,94.6303,46869.0
2018-01-10 15:00:00,101.85,101.93,101.84,101.9,44256.0,94.6303,94.7046,94.621,94.6767,44256.0
2018-01-10 15:10:00,101.89,101.91,101.79,101.81,54433.0,94.6674,94.686,94.5745,94.5931,54433.0
2018-01-10 15:20:00,101.8,101.89,101.78,101.88,30613.0,94.5838,94.6674,94.5652,94.6581,30613.0
2018-01-10 15:30:00,101.88,101.99,101.86,101.95,96962.0,94.6581,94.7603,94.6395,94.7232,96962.0
2018-01-10 15:40:00,101.96,101.96,101.91,101.93,111205.0,94.7325,94.7325,94.686,94.7046,111205.0
2018-01-10 15:50:00,101.93,102.06,101.93,102.02,318061.0,94.7046,94.8254,94.7046,94.7882,318061.0
2018-01-11 09:30:00,102.28,102.48,102.18,102.48,165660.0,95.0298,95.2156,94.9369,95.2156,165660.0
2018-01-11 09:40:00,102.48,102.49,102.39,102.43,140946.0,95.2156,95.2249,95.132,95.1691,140946.0
2018-01-11 09:50:00,102.43,102.56,102.42,102.55,76355.0,95.1691,95.2899,95.1598,95.2806,76355.0
2018-01-11 10:00:00,102.55,102.65,102.55,102.62,75052.0,95.2806,95.3735,95.2806,95.3457,75052.0
2018-01-11 10:10:00,102.62,102.62,102.48,102.53,90100.0,95.3457,95.3457,95.2156,95.262,90100.0
2018-01-11 10:20:00,102.52,102.54,102.46,102.52,59815.0,95.2528,95.2713,95.197,95.2528,59815.0
2018-01-11 10:30:00,102.53,102.58,102.44,102.51,49386.0,95.262,95.3085,95.1784,95.2435,49386.0
2018-01-11 10:40:00,102.51,102.61,102.5,102.6,42014.0,95.2435,95.3364,95.2342,95.3271,42014.0
2018-01-11 10:50:00,102.6,102.66,102.6,102.66,87381.0,95.3271,95.3828,95.3271,95.3828,87381.0
2018-01-11 11:00:00,102.66,102.73,102.65,102.73,44238.0,95.3828,95.4479,95.3735,95.4479,44238.0
2018-01-11 11:10:00,102.74,102.74,102.65,102.68,53164.0,95.4572,95.4572,95.3735,95.4014,53164.0
2018-01-11 11:20:00,102.68,102.72,102.64,102.65,64154.0,95.4014,95.4386,95.3643,95.3735,64154.0
2018-01-11 11:30:00,102.65,102.72,102.64,102.72,50155.0,95.3735,95.4386,95.3643,95.4386,50155.0
2018-01-11 11:40:00,102.72,102.73,102.67,102.71,28586.0,95.4386,95.4479,95.3921,95.4293,28586.0
2018-01-11 11:50:00,102.72,102.77,102.7,102.77,38598.0,95.4386,95.485,95.42,95.485,38598.0
2018-01-11 12:00:00,102.76,102.78,102.71,102.75,36396.0,95.4757,95.4943,95.4293,95.4665,36396.0
2018-01-11 12:10:00,102.75,102.81,102.74,102.79,29450.0,95.4665,95.5222,95.4572,95.5036,29450.0
2018-01-11 12:20:00,102.79,102.9,102.78,102.87,68366.0,95.5036,95.6058,95.4943,95.5779,68366.0
2018-01-11 12:30:00,102.88,103.06,102.87,103.05,100704.0,95.5872,95.7545,95.5779,95.7452,100704.0
2018-01-11 12:40:00,103.06,103.12,103.04,103.09,100396.0,95.7545,95.8102,95.7359,95.7824,100396.0
2018-01-11 12:50:00,103.08,103.15,103.06,103.13,21937.0,95.7731,95.8381,95.7545,95.8195,21937.0
2018-01-11 13:00:00,103.13,103.16,103.07,103.16,41169.0,95.8195,95.8474,95.7638,95.8474,41169.0
2018-01-11 13:10:00,103.16,103.2,103.12,103.15,30212.0,95.8474,95.8846,95.8102,95.8381,30212.0
2018-01-11 13:20:00,103.14,103.17,103.14,103.15,21466.0,95.8288,95.8567,95.8288,95.8381,21466.0
2018-01-11 13:30:00,103.15,103.24,103.14,103.24,34554.0,95.8381,95.9217,95.8288,95.9217,34554.0
2018-01-11 13:40:00,103.23,103.29,103.22,103.26,33516.0,95.9124,95.9682,95.9031,95.9403,33516.0
2018-01-11 13:50:00,103.25,103.26,103.22,103.24,59394.0,95.931,95.9403,95.9031,95.9217,59394.0
2018-01-11 14:00:00,103.24,103.29,103.24,103.27,31075.0,95.9217,95.9682,95.9217,95.9496,31075.0
2018-01-11 14:10:00,103.27,103.3,103.24,103.28,38390.0,95.9496,95.9775,95.9217,95.9589,38390.0
2018-01-11 14:20:00,103.28,103.32,103.26,103.31,53396.0,95.9589,95.996,95.9403,95.9868,53396.0
2018-01-11 14:30:00,103.3,103.33,103.29,103.3,30830.0,95.9775,96.0053,95.9682,95.9775,30830.0
2018-01-11 14:40:00,103.3,103.33,103.28,103.32,23560.0,95.9775,96.0053,95.9589,95.996,23560.0
2018-01-11 14:50:00,103.33,103.39,103.32,103.39,64362.0,96.0053,96.0611,95.996,96.0611,64362.0
2018-01-11 15:00:00,103.39,103.5,103.38,103.49,126473.0,96.0611,96.1633,96.0518,96.154,126473.0
2018-01-11 15:10:00,103.48,103.51,103.48,103.51,90798.0,96.1447,96.1726,96.1447,96.1726,90798.0
2018-01-11 15:20:00,103.5,103.54,103.48,103.51,195374.0,96.1633,96.2005,96.1447,96.1726,195374.0
2018-01-11 15:30:00,103.5,103.54,103.46,103.53,158839.0,96.1633,96.2005,96.1261,96.1912,158839.0
2018-01-11 15:40:00,103.53,103.54,103.49,103.52,92400.0,96.1912,96.2005,96.154,96.1819,92400.0
2018-01-11 15:50:00,103.52,103.7,103.52,103.69,492906.0,96.1819,96.3491,96.1819,96.3398,492906.0
2018-01-12 09:30:00,103.89,104.29,103.76,104.17,363456.0,96.5256,96.8973,96.4049,96.7858,363456.0
2018-01-12 09:40:00,104.17,104.31,104.13,104.22,139893.0,96.7858,96.9159,96.7486,96.8323,139893.0
2018-01-12 09:50:00,104.22,104.34,104.2,104.34,137885.0,96.8323,96.9437,96.8137,96.9437,137885.0
2018-01-12 10:00:00,104.33,104.42,104.3,104.34,88239.0,96.9345,97.0181,96.9066,96.9437,88239.0
2018-01-12 10:10:00,104.35,104.4,104.31,104.32,109891.0,96.953,96.9995,96.9159,96.9252,109891.0
2018-01-12 10:20:00,104.32,104.4,104.27,104.39,49487.0,96.9252,96.9995,96.8787,96.9902,49487.0
2018-01-12 10:30:00,104.39,104.49,104.37,104.48,98112.0,96.9902,97.0831,96.9716,97.0738,98112.0
2018-01-12 10:40:00,104.49,104.55,104.47,104.52,94968.0,97.0831,97.1389,97.0645,97.111,94968.0
2018-01-12 10:50:00,104.52,104.55,104.48,104.54,57144.0,97.111,97.1389,97.0738,97.1296,57144.0
2018-01-12 11:00:00,104.54,104.6,104.5,104.5,48698.0,97.1296,97.1853,97.0924,97.0924,48698.0
2018-01-12 11:10:00,104.5,104.54,104.48,104.5,58483.0,97.0924,97.1296,97.0738,97.0924,58483.0
2018-01-12 11:20:00,104.49,104.56,104.48,104.55,40363.0,97.0831,97.1482,97.0738,97.1389,40363.0
2018-01-12 11:30:00,104.53,104.56,104.51,104.55,32020.0,97.1203,97.1482,97.1017,97.1389,32020.0
2018-01-12 11:40:00,104.54,104.61,104.52,104.61,26376.0,97.1296,97.1946,97.111,97.1946,26376.0
2018-01-12 11:50:00,104.61,104.61,104.55,104.57,63038.0,97.1946,97.1946,97.1389,97.1574,63038.0
2018-01-12 12:00:00,104.57,104.63,104.51,104.51,37014.0,97.1574,97.2132,97.1017,97.1017,37014.0
2018-01-12 12:10:00,104.5,104.54,104.49,104.52,56528.0,97.0924,97.1296,97.0831,97.111,56528.0
2018-01-12 12:20:00,104.51,104.56,104.51,104.52,54446.0,97.1017,97.1482,97.1017,97.111,54446.0
2018-01-12 12:30:00,104.51,104.52,104.46,104.5,36492.0,97.1017,97.111,97.0552,97.0924,36492.0
2018-01-12 12:40:00,104.49,104.54,104.47,104.51,25123.0,97.0831,97.1296,97.0645,97.1017,25123.0
2018-01-12 12:50:00,104.51,104.64,104.51,104.63,40615.0,97.1017,97.2225,97.1017,97.2132,40615.0
2018-01-12 13:00:00,104.63,104.65,104.61,104.61,28343.0,97.2132,97.2318,97.1946,97.1946,28343.0
2018-01-12 13:10:00,104.61,104.64,104.55,104.61,64708.0,97.1946,97.2225,97.1389,97.1946,64708.0
2018-01-12 13:20:00,104.61,104.64,104.61,104.64,21735.0,97.1946,97.2225,97.1946,97.2225,21735.0
2018-01-12 13:30:00,104.64,104.66,104.61,104.64,30314.0,97.2225,97.2411,97.1946,97.2225,30314.0
2018-01-12 13:40:00,104.64,104.72,104.64,104.69,41257.0,97.2225,97.2968,97.2225,97.2689,41257.0
2018-01-12 13:50:00,104.69,104.73,104.67,104.7,40750.0,97.2689,97.3061,97.2504,97.2782,40750.0
2018-01-12 14:00:00,104.71,104.71,104.66,104.67,17687.0,97.2875,97.2875,97.2411,97.2504,17687.0
2018-01-12 14:10:00,104.68,104.73,104.66,104.72,40189.0,97.2596,97.3061,97.2411,97.2968,40189.0
2018-01-12 14:20:00,104.71,104.76,104.69,104.76,30588.0,97.2875,97.334,97.2689,97.334,30588.0
2018-01-12 14:30:00,104.76,104.93,104.73,104.88,206945.0,97.334,97.4919,97.3061,97.4455,206945.0
2018-01-12 14:40:00,104.88,104.93,104.81,104.92,60783.0,97.4455,97.4919,97.3804,97.4826,60783.0
2018-01-12 14:50:00,104.93,105.02,104.88,105.01,44695.0,97.4919,97.5755,97.4455,97.5663,44695.0
2018-01-12 15:00:00,105.02,105.06,104.97,104.98,108954.0,97.5755,97.6127,97.5291,97.5384,108954.0
2018-01-12 15:10:00,104.97,104.98,104.76,104.76,157554.0,97.5291,97.5384,97.334,97.334,157554.0
2018-01-12 15:20:00,104.76,104.86,104.75,104.81,153639.0,97.334,97.4269,97.3247,97.3804,153639.0
2018-01-12 15:30:00,104.81,104.89,104.8,104.89,104377.0,97.3804,97.4548,97.3711,97.4548,104377.0
2018-01-12 15:40:00,104.89,105.05,104.84,105.03,159392.0,97.4548,97.6034,97.4083,97.5848,159392.0
2018-01-12 15:50:00,105.04,105.07,104.96,105.02,604554.0,97.5941,97.622,97.5198,97.5755,604554.0
2018-01-16 09:30:00,105.56,105.91,105.56,105.87,447355.0,98.0773,98.4025,98.0773,98.3653,447355.0
2018-01-16 09:40:00,105.87,106.02,105.79,105.88,222586.0,98.3653,98.5047,98.291,98.3746,222586.0
2018-01-16 09:50:00,105.88,105.98,105.82,105.93,252721.0,98.3746,98.4675,98.3188,98.421,252721.0
2018-01-16 10:00:00,105.95,105.96,105.69,105.8,269289.0,98.4396,98.4489,98.198,98.3003,269289.0
2018-01-16 10:10:00,105.8,105.84,105.74,105.76,140361.0,98.3003,98.3374,98.2445,98.2631,140361.0
2018-01-16 10:20:00,105.77,105.78,105.57,105.6,177134.0,98.2724,98.2817,98.0866,98.1144,177134.0
2018-01-16 10:30:00,105.61,105.62,105.29,105.48,252567.0,98.1237,98.133,97.8264,98.0029,252567.0
2018-01-16 10:40:00,105.49,105.64,105.45,105.59,83188.0,98.0122,98.1516,97.9751,98.1051,83188.0
2018-01-16 10:50:00,105.59,105.59,105.32,105.38,127473.0,98.1051,98.1051,97.8543,97.91,127473.0
2018-01-16 11:00:00,105.39,105.47,105.3,105.35,149379.0,97.9193,97.9936,97.8357,97.8822,149379.0
2018-01-16 11:10:00,105.36,105.46,105.22,105.35,129910.0,97.8914,97.9844,97.7614,97.8822,129910.0
2018-01-16 11:20:00,105.34,105.49,105.32,105.47,102680.0,97.8729,98.0122,97.8543,97.9936,102680.0
2018-01-16 11:30:00,105.46,105.52,105.43,105.48,92484.0,97.9844,98.0401,97.9565,98.0029,92484.0
2018-01-16 11:40:00,105.47,105.47,105.17,105.28,125757.0,97.9936,97.9936,97.7149,97.8171,125757.0
2018-01-16 11:50:00,105.27,105.27,105.13,105.14,117267.0,97.8078,97.8078,97.6777,97.687,117267.0
2018-01-16 12:00:00,105.15,105.28,105.14,105.26,157309.0,97.6963,97.8171,97.687,97.7985,157309.0
2018-01-16 12:10:00,105.27,105.39,105.25,105.34,92263.0,97.8078,97.9193,97.7892,97.8729,92263.0
2018-01-16 12:20:00,105.34,105.35,105.18,105.23,214325.0,97.8729,97.8822,97.7242,97.7707,214325.0
2018-01-16 12:30:00,105.23,105.24,105.14,105.18,57351.0,97.7707,97.7799,97.687,97.7242,57351.0
2018-01-16 12:40:00,105.19,105.22,105.07,105.14,122170.0,97.7335,97.7614,97.622,97.687,122170.0
2018-01-16 12:50:00,105.13,105.16,105.01,105.03,222990.0,97.6777,97.7056,97.5663,97.5848,222990.0
2018-01-16 13:00:00,105.03,105.06,104.88,105.02,178674.0,97.5848,97.6127,97.4455,97.5755,178674.0
2018-01-16 13:10:00,105.02,105.12,105.0,105.07,85660.0,97.5755,97.6685,97.557,97.622,85660.0
2018-01-16 13:20:00,105.07,105.08,104.97,105.04,55117.0,97.622,97.6313,97.5291,97.5941,55117.0
2018-01-16 13:30:00,105.05,105.08,104.95,105.0,52138.0,97.6034,97.6313,97.5105,97.557,52138.0
2018-01-16 13:40:00,105.0,105.02,104.91,104.92,52275.0,97.557,97.5755,97.4733,97.4826,52275.0
2018-01-16 13:50:00,104.92,104.93,104.66,104.69,339634.0,97.4826,97.4919,97.2411,97.2689,339634.0
2018-01-16 14:00:00,104.68,104.74,104.51,104.56,212242.0,97.2596,97.3154,97.1017,97.1482,212242.0
2018-01-16 14:10:00,104.56,104.62,104.34,104.39,148197.0,97.1482,97.2039,96.9437,96.9902,148197.0
2018-01-16 14:20:00,104.38,104.43,104.19,104.24,288253.0,96.9809,97.0274,96.8044,96.8508,288253.0
2018-01-16 14:30:00,104.25,104.41,104.25,104.29,193719.0,96.8601,97.0088,96.8601,96.8973,193719.0
2018-01-16 14:40:00,104.29,104.34,104.01,104.18,234138.0,96.8973,96.9437,96.6371,96.7951,234138.0
2018-01-16 14:50:00,104.19,104.29,104.18,104.19,169672.0,96.8044,96.8973,96.7951,96.8044,169672.0
2018-01-16 15:00:00,104.19,104.62,104.19,104.61,237231.0,96.8044,97.2039,96.8044,97.1946,237231.0
2018-01-16 15:10:00,104.61,104.63,104.39,104.41,233246.0,97.1946,97.2132,96.9902,97.0088,233246.0
2018-01-16 15:20:00,104.4,104.57,104.39,104.55,259706.0,96.9995,97.1574,96.9902,97.1389,259706.0
2018-01-16 15:30:00,104.55,104.55,104.41,104.45,194922.0,97.1389,97.1389,97.0088,97.0459,194922.0
2018-01-16 15:40:00,104.44,104.47,104.33,104.42,421528.0,97.0367,97.0645,96.9345,97.0181,421528.0
2018-01-16 15:50:00,104.43,104.44,104.25,104.29,989950.0,97.0274,97.0367,96.8601,96.8973,989950.0
2018-01-17 09:30:00,104.77,104.77,104.2,104.36,261221.0,97.3433,97.3433,96.8137,96.9623,261221.0
2018-01-17 09:40:00,104.36,104.45,104.23,104.33,216316.0,96.9623,97.0459,96.8415,96.9345,216316.0
2018-01-17 09:50:00,104.33,104.45,104.25,104.26,202537.0,96.9345,97.0459,96.8601,96.8694,202537.0
2018-01-17 10:00:00,104.25,104.42,104.25,104.38,120027.0,96.8601,97.0181,96.8601,96.9809,120027.0
2018-01-17 10:10:00,104.38,104.47,104.34,104.41,279566.0,96.9809,97.0645,96.9437,97.0088,279566.0
2018-01-17 10:20:00,104.42,104.43,104.21,104.22,106066.0,97.0181,97.0274,96.823,96.8323,106066.0
2018-01-17 10:30:00,104.22,104.34,104.18,104.23,154619.0,96.8323,96.9437,96.7951,96.8415,154619.0
2018-01-17 10:40:00,104.23,104.28,104.12,104.28,96509.0,96.8415,96.888,96.7393,96.888,96509.0
2018-01-17 10:50:00,104.27,104.31,104.19,104.31,84791.0,96.8787,96.9159,96.8044,96.9159,84791.0
2018-01-17 11:00:00,104.31,104.44,104.24,104.43,121808.0,96.9159,97.0367,96.8508,97.0274,121808.0
2018-01-17 11:10:00,104.43,104.57,104.4,104.5,211132.0,97.0274,97.1574,96.9995,97.0924,211132.0
2018-01-17 11:20:00,104.5,104.52,104.4,104.41,157402.0,97.0924,97.111,96.9995,97.0088,157402.0
2018-01-17 11:30:00,104.41,104.46,104.31,104.36,94127.0,97.0088,97.0552,96.9159,96.9623,94127.0
2018-01-17 11:40:00,104.36,104.38,104.31,104.38,80195.0,96.9623,96.9809,96.9159,96.9809,80195.0
2018-01-17 11:50:00,104.39,104.43,104.36,104.41,106753.0,96.9902,97.0274,96.9623,97.0088,106753.0
2018-01-17 12:00:00,104.4,104.45,104.36,104.41,68657.0,96.9995,97.0459,96.9623,97.0088,68657.0
2018-01-17 12:10:00,104.41,104.41,104.31,104.36,56383.0,97.0088,97.0088,96.9159,96.9623,56383.0
2018-01-17 12:20:00,104.37,104.48,104.36,104.44,99881.0,96.9716,97.0738,96.9623,97.0367,99881.0
2018-01-17 12:30:00,104.44,104.59,104.43,104.57,82736.0,97.0367,97.176,97.0274,97.1574,82736.0
2018-01-17 12:40:00,104.58,104.61,104.53,104.59,77116.0,97.1667,97.1946,97.1203,97.176,77116.0
2018-01-17 12:50:00,104.61,104.68,104.59,104.66,93070.0,97.1946,97.2596,97.176,97.2411,93070.0
2018-01-17 13:00:00,104.66,104.74,104.65,104.69,75763.0,97.2411,97.3154,97.2318,97.2689,75763.0
2018-01-17 13:10:00,104.69,104.74,104.67,104.67,39822.0,97.2689,97.3154,97.2504,97.2504,39822.0
2018-01-17 13:20:00,104.67,104.74,104.66,104.69,39234.0,97.2504,97.3154,97.2411,97.2689,39234.0
2018-01-17 13:30:00,104.69,104.75,104.68,104.75,52902.0,97.2689,97.3247,97.2596,97.3247,52902.0
2018-01-17 13:40:00,104.76,104.77,104.65,104.66,75355.0,97.334,97.3433,97.2318,97.2411,75355.0
2018-01-17 13:50:00,104.65,104.73,104.63,104.7,79411.0,97.2318,97.3061,97.2132,97.2782,79411.0
2018-01-17 14:00:00,104.69,104.85,104.69,104.79,182304.0,97.2689,97.4176,97.2689,97.3618,182304.0
2018-01-17 14:10:00,104.79,104.84,104.77,104.82,82161.0,97.3618,97.4083,97.3433,97.3897,82161.0
2018-01-17 14:20:00,104.82,104.93,104.82,104.88,232450.0,97.3897,97.4919,97.3897,97.4455,232450.0
2018-01-17 14:30:00,104.87,104.9,104.83,104.88,84819.0,97.4362,97.464,97.399,97.4455,84819.0
2018-01-17 14:40:00,104.88,104.89,104.81,104.88,98003.0,97.4455,97.4548,97.3804,97.4455,98003.0
2018-01-17 14:50:00,104.88,104.93,104.85,104.92,135015.0,97.4455,97.4919,97.4176,97.4826,135015.0
2018-01-17 15:00:00,104.92,104.99,104.88,104.95,56113.0,97.4826,97.5477,97.4455,97.5105,56113.0
2018-01-17 15:10:00,104.96,104.97,104.85,104.88,46544.0,97.5198,97.5291,97.4176,97.4455,46544.0
2018-01-17 15:20:00,104.87,104.88,104.73,104.75,121113.0,97.4362,97.4455,97.3061,97.3247,121113.0
2018-01-17 15:30:00,104.75,104.92,104.74,104.89,191508.0,97.3247,97.4826,97.3154,97.4548,191508.0
2018-01-17 15:40:00,104.9,104.93,104.81,104.84,147925.0,97.464,97.4919,97.3804,97.4083,147925.0
2018-01-17 15:50:00,104.87,104.88,104.69,104.75,658289.0,97.4362,97.4455,97.2689,97.3247,658289.0
2018-01-18 09:30:00,104.74,104.85,104.61,104.78,180314.0,97.3154,97.4176,97.1946,97.3526,180314.0
2018-01-18 09:40:00,104.79,104.8,104.64,104.69,124118.0,97.3618,97.3711,97.2225,97.2689,124118.0
2018-01-18 09:50:00,104.69,104.83,104.62,104.75,68003.0,97.2689,97.399,97.2039,97.3247,68003.0
2018-01-18 10:00:00,104.76,104.77,104.59,104.59,87907.0,97.334,97.3433,97.176,97.176,87907.0
2018-01-18 10:10:00,104.58,104.63,104.5,104.61,76346.0,97.1667,97.2132,97.0924,97.1946,76346.0
2018-01-18 10:20:00,104.62,104.66,104.42,104.56,107424.0,97.2039,97.2411,97.0181,97.1482,107424.0
2018-01-18 10:30:00,104.57,104.69,104.56,104.69,59568.0,97.1574,97.2689,97.1482,97.2689,59568.0
2018-01-18 10:40:00,104.7,104.7,104.6,104.68,40965.0,97.2782,97.2782,97.1853,97.2596,40965.0
2018-01-18 10:50:00,104.67,104.78,104.63,104.65,28166.0,97.2504,97.3526,97.2132,97.2318,28166.0
2018-01-18 11:00:00,104.64,104.73,104.64,104.67,41925.0,97.2225,97.3061,97.2225,97.2504,41925.0
2018-01-18 11:10:00,104.67,104.92,104.67,104.92,80070.0,97.2504,97.4826,97.2504,97.4826,80070.0
2018-01-18 11:20:00,104.91,104.91,104.63,104.67,80229.0,97.4733,97.4733,97.2132,97.2504,80229.0
2018-01-18 11:30:00,104.68,104.77,104.62,104.62,44639.0,97.2596,97.3433,97.2039,97.2039,44639.0
2018-01-18 11:40:00,104.61,104.64,104.48,104.63,84846.0,97.1946,97.2225,97.0738,97.2132,84846.0
2018-01-18 11:50:00,104.63,104.71,104.6,104.66,31219.0,97.2132,97.2875,97.1853,97.2411,31219.0
2018-01-18 12:00:00,104.66,104.8,104.65,104.76,32758.0,97.2411,97.3711,97.2318,97.334,32758.0
2018-01-18 12:10:00,104.76,104.9,104.76,104.86,57269.0,97.334,97.464,97.334,97.4269,57269.0
2018-01-18 12:20:00,104.86,104.86,104.8,104.86,40567.0,97.4269,97.4269,97.3711,97.4269,40567.0
2018-01-18 12:30:00,104.86,104.87,104.82,104.85,25460.0,97.4269,97.4362,97.3897,97.4176,25460.0
2018-01-18 12:40:00,104.86,104.89,104.82,104.89,27069.0,97.4269,97.4548,97.3897,97.4548,27069.0
2018-01-18 12:50:00,104.88,104.89,104.82,104.82,55548.0,97.4455,97.4548,97.3897,97.3897,55548.0
2018-01-18 13:00:00,104.82,104.85,104.73,104.83,37119.0,97.3897,97.4176,97.3061,97.399,37119.0
2018-01-18 13:10:00,104.84,104.89,104.81,104.82,26469.0,97.4083,97.4548,97.3804,97.3897,26469.0
2018-01-18 13:20:00,104.82,104.82,104.74,104.75,24746.0,97.3897,97.3897,97.3154,97.3247,24746.0
2018-01-18 13:30:00,104.75,104.8,104.73,104.76,23815.0,97.3247,97.3711,97.3061,97.334,23815.0
2018-01-18 13:40:00,104.77,104.79,104.74,104.77,51218.0,97.3433,97.3618,97.3154,97.3433,51218.0
2018-01-18 13:50:00,104.77,104.85,104.69,104.82,85907.0,97.3433,97.4176,97.2689,97.3897,85907.0
2018-01-18 14:00:00,104.82,104.87,104.8,104.86,56999.0,97.3897,97.4362,97.3711,97.4269,56999.0
2018-01-18 14:10:00,104.86,104.89,104.8,104.8,44477.0,97.4269,97.4548,97.3711,97.3711,44477.0
2018-01-18 14:20:00,104.81,104.87,104.8,104.85,41647.0,97.3804,97.4362,97.3711,97.4176,41647.0
2018-01-18 14:30:00,104.86,104.89,104.82,104.86,98478.0,97.4269,97.4548,97.3897,97.4269,98478.0
2018-01-18 14:40:00,104.86,104.86,104.79,104.8,39811.0,97.4269,97.4269,97.3618,97.3711,39811.0
2018-01-18 14:50:00,104.81,104.87,104.79,104.84,51078.0,97.3804,97.4362,97.3618,97.4083,51078.0
2018-01-18 15:00:00,104.83,104.83,104.77,104.83,34306.0,97.399,97.399,97.3433,97.399,34306.0
2018-01-18 15:10:00,104.83,104.85,104.79,104.83,54359.0,97.399,97.4176,97.3618,97.399,54359.0
2018-01-18 15:20:00,104.83,104.85,104.72,104.73,50600.0,97.399,97.4176,97.2968,97.3061,50600.0
2018-01-18 15:30:00,104.73,104.73,104.57,104.66,78467.0,97.3061,97.3061,97.1574,97.2411,78467.0
2018-01-18 15:40:00,104.67,104.71,104.63,104.67,121934.0,97.2504,97.2875,97.2132,97.2504,121934.0
2018-01-18 15:50:00,104.67,104.73,104.65,104.69,525546.0,97.2504,97.3061,97.2318,97.2689,525546.0
2018-01-19 09:30:00,105.19,105.41,105.12,105.13,213219.0,97.7335,97.9379,97.6685,97.6777,213219.0
2018-01-19 09:40:00,105.12,105.28,105.06,105.26,71175.0,97.6685,97.8171,97.6127,97.7985,71175.0
2018-01-19 09:50:00,105.26,105.27,105.01,105.09,123300.0,97.7985,97.8078,97.5663,97.6406,123300.0
2018-01-19 10:00:00,105.09,105.1,104.87,105.02,89041.0,97.6406,97.6499,97.4362,97.5755,89041.0
2018-01-19 10:10:00,105.02,105.13,105.0,105.12,134810.0,97.5755,97.6777,97.557,97.6685,134810.0
2018-01-19 10:20:00,105.11,105.28,105.05,105.27,56765.0,97.6592,97.8171,97.6034,97.8078,56765.0
2018-01-19 10:30:00,105.28,105.35,105.2,105.34,63699.0,97.8171,97.8822,97.7428,97.8729,63699.0
2018-01-19 10:40:00,105.34,105.4,105.19,105.2,96231.0,97.8729,97.9286,97.7335,97.7428,96231.0
2018-01-19 10:50:00,105.21,105.21,105.11,105.14,44739.0,97.7521,97.7521,97.6592,97.687,44739.0
2018-01-19 11:00:00,105.14,105.15,104.96,105.01,104580.0,97.687,97.6963,97.5198,97.5663,104580.0
2018-01-19 11:10:00,105.04,105.2,105.04,105.19,30591.0,97.5941,97.7428,97.5941,97.7335,30591.0
2018-01-19 11:20:00,105.19,105.33,105.17,105.3,31581.0,97.7335,97.8636,97.7149,97.8357,31581.0
2018-01-19 11:30:00,105.3,105.37,105.28,105.29,71099.0,97.8357,97.9007,97.8171,97.8264,71099.0
2018-01-19 11:40:00,105.3,105.34,105.26,105.26,41399.0,97.8357,97.8729,97.7985,97.7985,41399.0
2018-01-19 11:50:00,105.25,105.27,105.18,105.22,37826.0,97.7892,97.8078,97.7242,97.7614,37826.0
2018-01-19 12:00:00,105.22,105.32,105.22,105.3,43342.0,97.7614,97.8543,97.7614,97.8357,43342.0
2018-01-19 12:10:00,105.31,105.32,105.28,105.31,23762.0,97.845,97.8543,97.8171,97.845,23762.0
2018-01-19 12:20:00,105.33,105.35,105.3,105.33,28744.0,97.8636,97.8822,97.8357,97.8636,28744.0
2018-01-19 12:30:00,105.33,105.38,105.3,105.37,34067.0,97.8636,97.91,97.8357,97.9007,34067.0
2018-01-19 12:40:00,105.37,105.43,105.36,105.42,47965.0,97.9007,97.9565,97.8914,97.9472,47965.0
2018-01-19 12:50:00,105.43,105.44,105.37,105.39,31488.0,97.9565,97.9658,97.9007,97.9193,31488.0
2018-01-19 13:00:00,105.4,105.43,105.34,105.37,30003.0,97.9286,97.9565,97.8729,97.9007,30003.0
2018-01-19 13:10:00,105.37,105.42,105.34,105.41,40290.0,97.9007,97.9472,97.8729,97.9379,40290.0
2018-01-19 13:20:00,105.41,105.42,105.36,105.41,16052.0,97.9379,97.9472,97.8914,97.9379,16052.0
2018-01-19 13:30:00,105.41,105.43,105.35,105.36,29970.0,97.9379,97.9565,97.8822,97.8914,29970.0
2018-01-19 13:40:00,105.35,105.41,105.35,105.35,56444.0,97.8822,97.9379,97.8822,97.8822,56444.0
2018-01-19 13:50:00,105.36,105.42,105.36,105.4,54290.0,97.8914,97.9472,97.8914,97.9286,54290.0
2018-01-19 14:00:00,105.41,105.52,105.4,105.51,73517.0,97.9379,98.0401,97.9286,98.0308,73517.0
2018-01-19 14:10:00,105.51,105.57,105.49,105.57,42550.0,98.0308,98.0866,98.0122,98.0866,42550.0
2018-01-19 14:20:00,105.56,105.59,105.52,105.55,64063.0,98.0773,98.1051,98.0401,98.068,64063.0
2018-01-19 14:30:00,105.54,105.61,105.54,105.58,60025.0,98.0587,98.1237,98.0587,98.0958,60025.0
2018-01-19 14:40:00,105.58,105.59,105.53,105.54,56407.0,98.0958,98.1051,98.0494,98.0587,56407.0
2018-01-19 14:50:00,105.55,105.6,105.5,105.51,52024.0,98.068,98.1144,98.0215,98.0308,52024.0
2018-01-19 15:00:00,105.51,105.54,105.49,105.51,31784.0,98.0308,98.0587,98.0122,98.0308,31784.0
2018-01-19 15:10:00,105.51,105.56,105.5,105.55,72588.0,98.0308,98.0773,98.0215,98.068,72588.0
2018-01-19 15:20:00,105.54,105.57,105.49,105.56,100054.0,98.0587,98.0866,98.0122,98.0773,100054.0
2018-01-19 15:30:00,105.56,105.58,105.49,105.5,149179.0,98.0773,98.0958,98.0122,98.0215,149179.0
2018-01-19 15:40:00,105.5,105.52,105.44,105.48,177074.0,98.0215,98.0401,97.9658,98.0029,177074.0
2018-01-19 15:50:00,105.48,105.6,105.46,105.59,468789.0,98.0029,98.1144,97.9844,98.1051,468789.0
2018-01-22 09:30:00,105.59,105.71,105.5,105.62,188127.0,98.1051,98.2166,98.0215,98.133,188127.0
2018-01-22 09:40:00,105.61,105.65,105.54,105.59,100824.0,98.1237,98.1609,98.0587,98.1051,100824.0
2018-01-22 09:50:00,105.6,105.81,105.59,105.75,198056.0,98.1144,98.3095,98.1051,98.2538,198056.0
2018-01-22 10:00:00,105.75,105.91,105.74,105.91,140329.0,98.2538,98.4025,98.2445,98.4025,140329.0
2018-01-22 10:10:00,105.9,106.16,105.88,106.12,90764.0,98.3932,98.6347,98.3746,98.5976,90764.0
2018-01-22 10:20:00,106.11,106.12,106.01,106.05,58943.0,98.5883,98.5976,98.4954,98.5325,58943.0
2018-01-22 10:30:00,106.05,106.16,106.0,106.04,102377.0,98.5325,98.6347,98.4861,98.5232,102377.0
2018-01-22 10:40:00,106.04,106.13,106.01,106.12,117856.0,98.5232,98.6069,98.4954,98.5976,117856.0
2018-01-22 10:50:00,106.12,106.13,106.06,106.07,66477.0,98.5976,98.6069,98.5418,98.5511,66477.0
2018-01-22 11:00:00,106.06,106.13,106.04,106.08,43039.0,98.5418,98.6069,98.5232,98.5604,43039.0
2018-01-22 11:10:00,106.08,106.08,105.94,106.02,102577.0,98.5604,98.5604,98.4303,98.5047,102577.0
2018-01-22 11:20:00,106.02,106.09,105.94,105.94,85560.0,98.5047,98.5697,98.4303,98.4303,85560.0
2018-01-22 11:30:00,105.94,106.05,105.91,106.04,51255.0,98.4303,98.5325,98.4025,98.5232,51255.0
2018-01-22 11:40:00,106.06,106.09,105.99,106.05,37640.0,98.5418,98.5697,98.4768,98.5325,37640.0
2018-01-22 11:50:00,106.06,106.13,106.0,106.11,79811.0,98.5418,98.6069,98.4861,98.5883,79811.0
2018-01-22 12:00:00,106.11,106.2,106.05,106.15,66139.0,98.5883,98.6719,98.5325,98.6254,66139.0
2018-01-22 12:10:00,106.15,106.19,106.13,106.19,38165.0,98.6254,98.6626,98.6069,98.6626,38165.0
2018-01-22 12:20:00,106.18,106.27,106.17,106.25,57197.0,98.6533,98.7369,98.644,98.7184,57197.0
2018-01-22 12:30:00,106.26,106.32,106.25,106.28,35968.0,98.7276,98.7834,98.7184,98.7462,35968.0
2018-01-22 12:40:00,106.28,106.32,106.25,106.29,42194.0,98.7462,98.7834,98.7184,98.7555,42194.0
2018-01-22 12:50:00,106.28,106.33,106.2,106.21,198677.0,98.7462,98.7927,98.6719,98.6812,198677.0
2018-01-22 13:00:00,106.2,106.26,106.18,106.25,64118.0,98.6719,98.7276,98.6533,98.7184,64118.0
2018-01-22 13:10:00,106.25,106.32,106.24,106.31,41518.0,98.7184,98.7834,98.7091,98.7741,41518.0
2018-01-22 13:20:00,106.31,106.33,106.29,106.31,60493.0,98.7741,98.7927,98.7555,98.7741,60493.0
2018-01-22 13:30:00,106.3,106.38,106.3,106.35,49227.0,98.7648,98.8391,98.7648,98.8113,49227.0
2018-01-22 13:40:00,106.37,106.39,106.35,106.38,57490.0,98.8298,98.8484,98.8113,98.8391,57490.0
2018-01-22 13:50:00,106.37,106.37,106.28,106.34,80863.0,98.8298,98.8298,98.7462,98.802,80863.0
2018-01-22 14:00:00,106.34,106.35,106.29,106.3,66654.0,98.802,98.8113,98.7555,98.7648,66654.0
2018-01-22 14:10:00,106.3,106.34,106.29,106.31,54999.0,98.7648,98.802,98.7555,98.7741,54999.0
2018-01-22 14:20:00,106.31,106.31,106.21,106.28,66200.0,98.7741,98.7741,98.6812,98.7462,66200.0
2018-01-22 14:30:00,106.28,106.35,106.26,106.34,50845.0,98.7462,98.8113,98.7276,98.802,50845.0
2018-01-22 14:40:00,106.34,106.38,106.33,106.37,56523.0,98.802,98.8391,98.7927,98.8298,56523.0
2018-01-22 14:50:00,106.36,106.39,106.32,106.32,28983.0,98.8206,98.8484,98.7834,98.7834,28983.0
2018-01-22 15:00:00,106.32,106.39,106.31,106.35,65325.0,98.7834,98.8484,98.7741,98.8113,65325.0
2018-01-22 15:10:00,106.35,106.41,106.35,106.39,46283.0,98.8113,98.867,98.8113,98.8484,46283.0
2018-01-22 15:20:00,106.4,106.49,106.39,106.47,57444.0,98.8577,98.9413,98.8484,98.9228,57444.0
2018-01-22 15:30:00,106.47,106.5,106.42,106.48,177182.0,98.9228,98.9506,98.8763,98.932,177182.0
2018-01-22 15:40:00,106.48,106.67,106.48,106.67,187193.0,98.932,99.1086,98.932,99.1086,187193.0
2018-01-22 15:50:00,106.68,106.76,106.63,106.76,485132.0,99.1179,99.1922,99.0714,99.1922,485132.0
2018-01-23 09:30:00,107.34,107.36,107.15,107.33,318094.0,99.7311,99.7497,99.5546,99.7218,318094.0
2018-01-23 09:40:00,107.35,107.5,107.29,107.39,171892.0,99.7404,99.8797,99.6846,99.7775,171892.0
2018-01-23 09:50:00,107.39,107.42,107.13,107.27,246278.0,99.7775,99.8054,99.536,99.666,246278.0
2018-01-23 10:00:00,107.27,107.35,107.2,107.33,159523.0,99.666,99.7404,99.601,99.7218,159523.0
2018-01-23 10:10:00,107.34,107.53,107.34,107.5,157774.0,99.7311,99.9076,99.7311,99.8797,157774.0
2018-01-23 10:20:00,107.49,107.49,107.27,107.37,139484.0,99.8705,99.8705,99.666,99.759,139484.0
2018-01-23 10:30:00,107.38,107.42,107.3,107.36,116723.0,99.7683,99.8054,99.6939,99.7497,116723.0
2018-01-23 10:40:00,107.36,107.39,107.28,107.31,39033.0,99.7497,99.7775,99.6753,99.7032,39033.0
2018-01-23 10:50:00,107.32,107.4,107.29,107.36,84432.0,99.7125,99.7868,99.6846,99.7497,84432.0
2018-01-23 11:00:00,107.36,107.44,107.32,107.37,64623.0,99.7497,99.824,99.7125,99.759,64623.0
2018-01-23 11:10:00,107.36,107.39,107.33,107.36,31430.0,99.7497,99.7775,99.7218,99.7497,31430.0
2018-01-23 11:20:00,107.35,107.41,107.33,107.33,58242.0,99.7404,99.7961,99.7218,99.7218,58242.0
2018-01-23 11:30:00,107.33,107.35,107.28,107.3,87361.0,99.7218,99.7404,99.6753,99.6939,87361.0
2018-01-23 11:40:00,107.3,107.34,107.23,107.23,86231.0,99.6939,99.7311,99.6289,99.6289,86231.0
2018-01-23 11:50:00,107.23,107.25,107.15,107.2,63698.0,99.6289,99.6475,99.5546,99.601,63698.0
2018-01-23 12:00:00,107.2,107.28,107.15,107.23,45336.0,99.601,99.6753,99.5546,99.6289,45336.0
2018-01-23 12:10:00,107.23,107.31,107.21,107.28,38993.0,99.6289,99.7032,99.6103,99.6753,38993.0
2018-01-23 12:20:00,107.29,107.34,107.27,107.28,25892.0,99.6846,99.7311,99.666,99.6753,25892.0
2018-01-23 12:30:00,107.29,107.32,107.28,107.31,26689.0,99.6846,99.7125,99.6753,99.7032,26689.0
2018-01-23 12:40:00,107.31,107.31,107.25,107.27,33429.0,99.7032,99.7032,99.6475,99.666,33429.0
2018-01-23 12:50:00,107.26,107.33,107.2,107.31,45302.0,99.6568,99.7218,99.601,99.7032,45302.0
2018-01-23 13:00:00,107.31,107.35,107.28,107.32,88659.0,99.7032,99.7404,99.6753,99.7125,88659.0
2018-01-23 13:10:00,107.31,107.32,107.22,107.24,32544.0,99.7032,99.7125,99.6196,99.6382,32544.0
2018-01-23 13:20:00,107.24,107.28,107.21,107.26,21077.0,99.6382,99.6753,99.6103,99.6568,21077.0
2018-01-23 13:30:00,107.26,107.33,107.24,107.32,31991.0,99.6568,99.7218,99.6382,99.7125,31991.0
2018-01-23 13:40:00,107.33,107.42,107.3,107.41,49661.0,99.7218,99.8054,99.6939,99.7961,49661.0
2018-01-23 13:50:00,107.42,107.5,107.41,107.5,54710.0,99.8054,99.8797,99.7961,99.8797,54710.0
2018-01-23 14:00:00,107.5,107.51,107.45,107.5,46540.0,99.8797,99.889,99.8333,99.8797,46540.0
2018-01-23 14:10:00,107.51,107.52,107.41,107.44,230533.0,99.889,99.8983,99.7961,99.824,230533.0
2018-01-23 14:20:00,107.44,107.51,107.38,107.51,74497.0,99.824,99.889,99.7683,99.889,74497.0
2018-01-23 14:30:00,107.52,107.58,107.49,107.56,72320.0,99.8983,99.9541,99.8705,99.9355,72320.0
2018-01-23 14:40:00,107.56,107.66,107.56,107.63,69829.0,99.9355,100.0284,99.9355,100.0005,69829.0
2018-01-23 14:50:00,107.63,107.67,107.59,107.65,55598.0,100.0005,100.0377,99.9634,100.0191,55598.0
2018-01-23 15:00:00,107.65,107.65,107.56,107.58,48338.0,100.0191,100.0191,99.9355,99.9541,48338.0
2018-01-23 15:10:00,107.59,107.64,107.53,107.58,64383.0,99.9634,100.0098,99.9076,99.9541,64383.0
2018-01-23 15:20:00,107.59,107.66,107.56,107.6,104834.0,99.9634,100.0284,99.9355,99.9727,104834.0
2018-01-23 15:30:00,107.6,107.68,107.6,107.68,115988.0,99.9727,100.047,99.9727,100.047,115988.0
2018-01-23 15:40:00,107.67,107.8,107.66,107.8,139812.0,100.0377,100.1585,100.0284,100.1585,139812.0
2018-01-23 15:50:00,107.8,107.8,107.66,107.69,543070.0,100.1585,100.1585,100.0284,100.0563,543070.0
2018-01-24 09:30:00,108.15,108.33,107.93,108.01,270192.0,100.4837,100.6509,100.2793,100.3536,270192.0
2018-01-24 09:40:00,108.02,108.23,108.02,108.13,202932.0,100.3629,100.558,100.3629,100.4651,202932.0
2018-01-24 09:50:00,108.12,108.25,108.01,108.23,158209.0,100.4558,100.5766,100.3536,100.558,158209.0
2018-01-24 10:00:00,108.23,108.39,108.17,108.28,196604.0,100.558,100.7067,100.5023,100.6045,196604.0
2018-01-24 10:10:00,108.28,108.45,108.25,108.35,181613.0,100.6045,100.7624,100.5766,100.6695,181613.0
2018-01-24 10:20:00,108.36,108.58,108.33,108.56,124236.0,100.6788,100.8832,100.6509,100.8646,124236.0
2018-01-24 10:30:00,108.55,108.76,108.55,108.67,97005.0,100.8553,101.0504,100.8553,100.9668,97005.0
2018-01-24 10:40:00,108.67,108.71,108.57,108.58,260901.0,100.9668,101.004,100.8739,100.8832,260901.0
2018-01-24 10:50:00,108.57,108.59,108.38,108.46,136413.0,100.8739,100.8925,100.6974,100.7717,136413.0
2018-01-24 11:00:00,108.45,108.51,108.33,108.33,145627.0,100.7624,100.8182,100.6509,100.6509,145627.0
2018-01-24 11:10:00,108.34,108.35,107.89,108.02,361807.0,100.6602,100.6695,100.2421,100.3629,361807.0
2018-01-24 11:20:00,108.01,108.08,107.99,108.0,111216.0,100.3536,100.4186,100.335,100.3443,111216.0
2018-01-24 11:30:00,108.0,108.0,107.52,107.66,373602.0,100.3443,100.3443,99.8983,100.0284,373602.0
2018-01-24 11:40:00,107.67,107.8,107.62,107.64,217413.0,100.0377,100.1585,99.9912,100.0098,217413.0
2018-01-24 11:50:00,107.63,107.82,107.61,107.72,111378.0,100.0005,100.1771,99.9819,100.0842,111378.0
2018-01-24 12:00:00,107.72,107.73,107.54,107.63,105436.0,100.0842,100.0934,99.9169,100.0005,105436.0
2018-01-24 12:10:00,107.63,107.72,107.58,107.65,106471.0,100.0005,100.0842,99.9541,100.0191,106471.0
2018-01-24 12:20:00,107.65,107.67,107.39,107.49,93631.0,100.0191,100.0377,99.7775,99.8705,93631.0
2018-01-24 12:30:00,107.48,107.54,107.37,107.38,75443.0,99.8612,99.9169,99.759,99.7683,75443.0
2018-01-24 12:40:00,107.37,107.44,107.29,107.44,99817.0,99.759,99.824,99.6846,99.824,99817.0
2018-01-24 12:50:00,107.43,107.59,107.4,107.56,106515.0,99.8147,99.9634,99.7868,99.9355,106515.0
2018-01-24 13:00:00,107.56,107.58,107.29,107.31,56189.0,99.9355,99.9541,99.6846,99.7032,56189.0
2018-01-24 13:10:00,107.29,107.38,107.21,107.24,168375.0,99.6846,99.7683,99.6103,99.6382,168375.0
2018-01-24 13:20:00,107.24,107.64,107.16,107.6,110099.0,99.6382,100.0098,99.5638,99.9727,110099.0
2018-01-24 13:30:00,107.6,107.82,107.6,107.77,300468.0,99.9727,100.1771,99.9727,100.1306,300468.0
2018-01-24 13:40:00,107.77,107.93,107.72,107.92,98180.0,100.1306,100.2793,100.0842,100.27,98180.0
2018-01-24 13:50:00,107.91,108.02,107.81,107.87,118452.0,100.2607,100.3629,100.1678,100.2235,118452.0
2018-01-24 14:00:00,107.87,107.93,107.81,107.87,64536.0,100.2235,100.2793,100.1678,100.2235,64536.0
2018-01-24 14:10:00,107.88,108.1,107.85,108.1,49065.0,100.2328,100.4372,100.2049,100.4372,49065.0
2018-01-24 14:20:00,108.1,108.16,108.05,108.15,71364.0,100.4372,100.493,100.3908,100.4837,71364.0
2018-01-24 14:30:00,108.16,108.16,108.04,108.12,48539.0,100.493,100.493,100.3815,100.4558,48539.0
2018-01-24 14:40:00,108.12,108.3,108.1,108.25,85501.0,100.4558,100.623,100.4372,100.5766,85501.0
2018-01-24 14:50:00,108.26,108.26,108.14,108.17,59669.0,100.5859,100.5859,100.4744,100.5023,59669.0
2018-01-24 15:00:00,108.17,108.19,108.01,108.14,88629.0,100.5023,100.5208,100.3536,100.4744,88629.0
2018-01-24 15:10:00,108.14,108.17,107.98,108.05,109237.0,100.4744,100.5023,100.3257,100.3908,109237.0
2018-01-24 15:20:00,108.05,108.14,108.03,108.08,137168.0,100.3908,100.4744,100.3722,100.4186,137168.0
2018-01-24 15:30:00,108.08,108.1,107.95,108.01,228109.0,100.4186,100.4372,100.2978,100.3536,228109.0
2018-01-24 15:40:00,108.0,108.23,107.94,108.19,298680.0,100.3443,100.558,100.2886,100.5208,298680.0
2018-01-24 15:50:00,108.19,108.21,108.1,108.12,531484.0,100.5208,100.5394,100.4372,100.4558,531484.0
2018-01-25 09:30:00,108.59,108.67,108.1,108.11,314608.0,100.8925,100.9668,100.4372,100.4465,314608.0
2018-01-25 09:40:00,108.1,108.15,107.92,108.09,177570.0,100.4372,100.4837,100.27,100.4279,177570.0
2018-01-25 09:50:00,108.08,108.08,107.62,107.67,161055.0,100.4186,100.4186,99.9912,100.0377,161055.0
2018-01-25 10:00:00,107.69,107.79,107.48,107.49,155301.0,100.0563,100.1492,99.8612,99.8705,155301.0
2018-01-25 10:10:00,107.48,107.69,107.47,107.65,104202.0,99.8612,100.0563,99.8519,100.0191,104202.0
2018-01-25 10:20:00,107.64,107.71,107.5,107.56,128132.0,100.0098,100.0749,99.8797,99.9355,128132.0
2018-01-25 10:30:00,107.57,107.8,107.53,107.64,92539.0,99.9448,100.1585,99.9076,100.0098,92539.0
2018-01-25 10:40:00,107.64,107.68,107.47,107.59,105691.0,100.0098,100.047,99.8519,99.9634,105691.0
2018-01-25 10:50:00,107.6,107.7,107.59,107.67,59620.0,99.9727,100.0656,99.9634,100.0377,59620.0
2018-01-25 11:00:00,107.66,107.76,107.64,107.72,84985.0,100.0284,100.1213,100.0098,100.0842,84985.0
2018-01-25 11:10:00,107.71,107.83,107.71,107.76,77008.0,100.0749,100.1864,100.0749,100.1213,77008.0
2018-01-25 11:20:00,107.75,107.83,107.74,107.83,51314.0,100.112,100.1864,100.1027,100.1864,51314.0
2018-01-25 11:30:00,107.83,107.93,107.8,107.87,77003.0,100.1864,100.2793,100.1585,100.2235,77003.0
2018-01-25 11:40:00,107.87,107.95,107.85,107.87,120132.0,100.2235,100.2978,100.2049,100.2235,120132.0
2018-01-25 11:50:00,107.87,107.97,107.84,107.94,215158.0,100.2235,100.3164,100.1956,100.2886,215158.0
2018-01-25 12:00:00,107.93,107.97,107.88,107.88,85024.0,100.2793,100.3164,100.2328,100.2328,85024.0
2018-01-25 12:10:00,107.89,107.97,107.89,107.94,30862.0,100.2421,100.3164,100.2421,100.2886,30862.0
2018-01-25 12:20:00,107.95,107.95,107.84,107.93,68250.0,100.2978,100.2978,100.1956,100.2793,68250.0
2018-01-25 12:30:00,107.93,108.03,107.93,107.96,63302.0,100.2793,100.3722,100.2793,100.3071,63302.0
2018-01-25 12:40:00,107.96,107.99,107.89,107.96,27471.0,100.3071,100.335,100.2421,100.3071,27471.0
2018-01-25 12:50:00,107.96,107.97,107.84,107.88,39982.0,100.3071,100.3164,100.1956,100.2328,39982.0
2018-01-25 13:00:00,107.87,107.88,107.76,107.87,61094.0,100.2235,100.2328,100.1213,100.2235,61094.0
2018-01-25 13:10:00,107.88,107.93,107.86,107.91,36422.0,100.2328,100.2793,100.2142,100.2607,36422.0
2018-01-25 13:20:00,107.91,107.91,107.82,107.87,21672.0,100.2607,100.2607,100.1771,100.2235,21672.0
2018-01-25 13:30:00,107.86,107.94,107.82,107.94,19750.0,100.2142,100.2886,100.1771,100.2886,19750.0
2018-01-25 13:40:00,107.94,108.0,107.93,107.98,21878.0,100.2886,100.3443,100.2793,100.3257,21878.0
2018-01-25 13:50:00,107.98,108.06,107.96,108.03,42449.0,100.3257,100.4,100.3071,100.3722,42449.0
2018-01-25 14:00:00,108.03,108.12,107.99,108.09,36504.0,100.3722,100.4558,100.335,100.4279,36504.0
2018-01-25 14:10:00,108.08,108.09,107.84,107.99,172499.0,100.4186,100.4279,100.1956,100.335,172499.0
2018-01-25 14:20:00,107.99,107.99,107.88,107.96,46860.0,100.335,100.335,100.2328,100.3071,46860.0
2018-01-25 14:30:00,107.96,107.97,107.74,107.79,51727.0,100.3071,100.3164,100.1027,100.1492,51727.0
2018-01-25 14:40:00,107.79,107.81,107.6,107.74,66472.0,100.1492,100.1678,99.9727,100.1027,66472.0
2018-01-25 14:50:00,107.74,107.78,107.58,107.64,240807.0,100.1027,100.1399,99.9541,100.0098,240807.0
2018-01-25 15:00:00,107.64,107.7,107.57,107.65,116023.0,100.0098,100.0656,99.9448,100.0191,116023.0
2018-01-25 15:10:00,107.63,107.74,107.48,107.7,145591.0,100.0005,100.1027,99.8612,100.0656,145591.0
2018-01-25 15:20:00,107.72,107.87,107.71,107.78,147369.0,100.0842,100.2235,100.0749,100.1399,147369.0
2018-01-25 15:30:00,107.78,107.9,107.76,107.81,88520.0,100.1399,100.2514,100.1213,100.1678,88520.0
2018-01-25 15:40:00,107.81,107.92,107.77,107.9,126253.0,100.1678,100.27,100.1306,100.2514,126253.0
2018-01-25 15:50:00,107.9,107.99,107.89,107.95,635015.0,100.2514,100.335,100.2421,100.2978,635015.0
2018-01-26 09:30:00,108.18,108.24,107.91,108.14,185765.0,100.5115,100.5673,100.2607,100.4744,185765.0
2018-01-26 09:40:00,108.15,108.17,107.94,108.04,158285.0,100.4837,100.5023,100.2886,100.3815,158285.0
2018-01-26 09:50:00,108.04,108.24,108.04,108.2,99772.0,100.3815,100.5673,100.3815,100.5301,99772.0
2018-01-26 10:00:00,108.2,108.28,108.18,108.27,54687.0,100.5301,100.6045,100.5115,100.5952,54687.0
2018-01-26 10:10:00,108.26,108.26,108.04,108.19,64435.0,100.5859,100.5859,100.3815,100.5208,64435.0
2018-01-26 10:20:00,108.19,108.25,108.14,108.23,35913.0,100.5208,100.5766,100.4744,100.558,35913.0
2018-01-26 10:30:00,108.24,108.42,108.24,108.4,45484.0,100.5673,100.7345,100.5673,100.7159,45484.0
2018-01-26 10:40:00,108.4,108.43,108.32,108.32,139864.0,100.7159,100.7438,100.6416,100.6416,139864.0
2018-01-26 10:50:00,108.33,108.37,108.24,108.25,48946.0,100.6509,100.6881,100.5673,100.5766,48946.0
2018-01-26 11:00:00,108.25,108.32,108.21,108.32,47325.0,100.5766,100.6416,100.5394,100.6416,47325.0
2018-01-26 11:10:00,108.31,108.4,108.28,108.39,31236.0,100.6323,100.7159,100.6045,100.7067,31236.0
2018-01-26 11:20:00,108.39,108.45,108.35,108.42,48570.0,100.7067,100.7624,100.6695,100.7345,48570.0
2018-01-26 11:30:00,108.42,108.5,108.39,108.4,65629.0,100.7345,100.8089,100.7067,100.7159,65629.0
2018-01-26 11:40:00,108.39,108.45,108.37,108.41,40862.0,100.7067,100.7624,100.6881,100.7252,40862.0
2018-01-26 11:50:00,108.41,108.41,108.27,108.31,57200.0,100.7252,100.7252,100.5952,100.6323,57200.0
2018-01-26 12:00:00,108.31,108.38,108.26,108.35,34231.0,100.6323,100.6974,100.5859,100.6695,34231.0
2018-01-26 12:10:00,108.35,108.43,108.33,108.42,130945.0,100.6695,100.7438,100.6509,100.7345,130945.0
2018-01-26 12:20:00,108.42,108.46,108.38,108.43,93924.0,100.7345,100.7717,100.6974,100.7438,93924.0
2018-01-26 12:30:00,108.43,108.46,108.39,108.45,291798.0,100.7438,100.7717,100.7067,100.7624,291798.0
2018-01-26 12:40:00,108.45,108.52,108.43,108.52,34016.0,100.7624,100.8274,100.7438,100.8274,34016.0
2018-01-26 12:50:00,108.52,108.56,108.51,108.53,42114.0,100.8274,100.8646,100.8182,100.8367,42114.0
2018-01-26 13:00:00,108.52,108.57,108.52,108.56,55772.0,100.8274,100.8739,100.8274,100.8646,55772.0
2018-01-26 13:10:00,108.56,108.59,108.53,108.56,38903.0,100.8646,100.8925,100.8367,100.8646,38903.0
2018-01-26 13:20:00,108.56,108.65,108.56,108.58,31034.0,100.8646,100.9482,100.8646,100.8832,31034.0
2018-01-26 13:30:00,108.58,108.63,108.55,108.62,29065.0,100.8832,100.9296,100.8553,100.9204,29065.0
2018-01-26 13:40:00,108.61,108.64,108.59,108.62,51130.0,100.9111,100.9389,100.8925,100.9204,51130.0
2018-01-26 13:50:00,108.61,108.66,108.59,108.59,62842.0,100.9111,100.9575,100.8925,100.8925,62842.0
2018-01-26 14:00:00,108.59,108.6,108.52,108.56,61870.0,100.8925,100.9018,100.8274,100.8646,61870.0
2018-01-26 14:10:00,108.57,108.6,108.55,108.58,45868.0,100.8739,100.9018,100.8553,100.8832,45868.0
2018-01-26 14:20:00,108.58,108.62,108.47,108.48,37406.0,100.8832,100.9204,100.781,100.7903,37406.0
2018-01-26 14:30:00,108.48,108.62,108.45,108.61,49954.0,100.7903,100.9204,100.7624,100.9111,49954.0
2018-01-26 14:40:00,108.61,108.65,108.59,108.64,53682.0,100.9111,100.9482,100.8925,100.9389,53682.0
2018-01-26 14:50:00,108.64,108.64,108.58,108.59,28302.0,100.9389,100.9389,100.8832,100.8925,28302.0
2018-01-26 15:00:00,108.59,108.67,108.55,108.67,57862.0,100.8925,100.9668,100.8553,100.9668,57862.0
2018-01-26 15:10:00,108.67,108.77,108.66,108.76,71440.0,100.9668,101.0597,100.9575,101.0504,71440.0
2018-01-26 15:20:00,108.76,108.8,108.73,108.78,146761.0,101.0504,101.0876,101.0226,101.069,146761.0
2018-01-26 15:30:00,108.79,108.88,108.76,108.86,107373.0,101.0783,101.1619,101.0504,101.1433,107373.0
2018-01-26 15:40:00,108.86,108.89,108.83,108.86,86320.0,101.1433,101.1712,101.1155,101.1433,86320.0
2018-01-26 15:50:00,108.86,108.99,108.86,108.98,726548.0,101.1433,101.2641,101.1433,101.2548,726548.0
2018-01-29 09:30:00,108.89,109.03,108.67,109.03,223483.0,101.1712,101.3013,100.9668,101.3013,223483.0
2018-01-29 09:40:00,109.04,109.17,108.92,109.17,209871.0,101.3106,101.4314,101.1991,101.4314,209871.0
2018-01-29 09:50:00,109.16,109.17,109.03,109.05,173397.0,101.4221,101.4314,101.3013,101.3199,173397.0
2018-01-29 10:00:00,109.05,109.06,108.81,108.94,200149.0,101.3199,101.3292,101.0969,101.2177,200149.0
2018-01-29 10:10:00,108.93,109.0,108.82,108.86,104235.0,101.2084,101.2734,101.1062,101.1433,104235.0
2018-01-29 10:20:00,108.82,108.9,108.75,108.88,149486.0,101.1062,101.1805,101.0411,101.1619,149486.0
2018-01-29 10:30:00,108.88,108.89,108.59,108.6,101146.0,101.1619,101.1712,100.8925,100.9018,101146.0
2018-01-29 10:40:00,108.61,108.66,108.46,108.61,126137.0,100.9111,100.9575,100.7717,100.9111,126137.0
2018-01-29 10:50:00,108.61,108.72,108.54,108.63,84062.0,100.9111,101.0133,100.846,100.9296,84062.0
2018-01-29 11:00:00,108.63,108.65,108.49,108.55,139167.0,100.9296,100.9482,100.7996,100.8553,139167.0
2018-01-29 11:10:00,108.56,108.68,108.48,108.62,217240.0,100.8646,100.9761,100.7903,100.9204,217240.0
2018-01-29 11:20:00,108.62,108.84,108.62,108.78,140633.0,100.9204,101.1248,100.9204,101.069,140633.0
2018-01-29 11:30:00,108.78,108.88,108.74,108.87,55535.0,101.069,101.1619,101.0318,101.1526,55535.0
2018-01-29 11:40:00,108.88,108.98,108.72,108.84,138823.0,101.1619,101.2548,101.0133,101.1248,138823.0
2018-01-29 11:50:00,108.88,108.91,108.78,108.79,34303.0,101.1619,101.1898,101.069,101.0783,34303.0
2018-01-29 12:00:00,108.8,108.85,108.68,108.81,46799.0,101.0876,101.134,100.9761,101.0969,46799.0
2018-01-29 12:10:00,108.84,108.95,108.76,108.95,53594.0,101.1248,101.227,101.0504,101.227,53594.0
2018-01-29 12:20:00,108.95,109.0,108.89,108.97,69247.0,101.227,101.2734,101.1712,101.2455,69247.0
2018-01-29 12:30:00,108.97,109.01,108.92,108.97,26839.0,101.2455,101.2827,101.1991,101.2455,26839.0
2018-01-29 12:40:00,108.98,109.03,108.9,108.99,59943.0,101.2548,101.3013,101.1805,101.2641,59943.0
2018-01-29 12:50:00,108.98,109.16,108.98,109.15,38455.0,101.2548,101.4221,101.2548,101.4128,38455.0
2018-01-29 13:00:00,109.16,109.26,109.15,109.22,17376.0,101.4221,101.515,101.4128,101.4778,17376.0
2018-01-29 13:10:00,109.23,109.34,109.18,109.29,34086.0,101.4871,101.5893,101.4407,101.5429,34086.0
2018-01-29 13:20:00,109.28,109.33,109.26,109.32,18277.0,101.5336,101.58,101.515,101.5707,18277.0
2018-01-29 13:30:00,109.3,109.31,109.21,109.25,24239.0,101.5522,101.5614,101.4685,101.5057,24239.0
2018-01-29 13:40:00,109.25,109.26,109.18,109.18,29914.0,101.5057,101.515,101.4407,101.4407,29914.0
2018-01-29 13:50:00,109.18,109.21,109.11,109.15,32024.0,101.4407,101.4685,101.3756,101.4128,32024.0
2018-01-29 14:00:00,109.15,109.2,109.1,109.14,44500.0,101.4128,101.4592,101.3663,101.4035,44500.0
2018-01-29 14:10:00,109.15,109.19,109.07,109.14,34397.0,101.4128,101.4499,101.3385,101.4035,34397.0
2018-01-29 14:20:00,109.13,109.16,109.06,109.07,42637.0,101.3942,101.4221,101.3292,101.3385,42637.0
2018-01-29 14:30:00,109.08,109.1,109.0,109.0,175815.0,101.3477,101.3663,101.2734,101.2734,175815.0
2018-01-29 14:40:00,109.01,109.13,108.95,109.09,90354.0,101.2827,101.3942,101.227,101.357,90354.0
2018-01-29 14:50:00,109.09,109.13,109.04,109.07,53413.0,101.357,101.3942,101.3106,101.3385,53413.0
2018-01-29 15:00:00,109.07,109.1,109.02,109.09,37534.0,101.3385,101.3663,101.292,101.357,37534.0
2018-01-29 15:10:00,109.1,109.19,109.1,109.14,55952.0,101.3663,101.4499,101.3663,101.4035,55952.0
2018-01-29 15:20:00,109.13,109.13,108.93,108.93,158296.0,101.3942,101.3942,101.2084,101.2084,158296.0
2018-01-29 15:30:00,108.93,109.01,108.88,108.88,205372.0,101.2084,101.2827,101.1619,101.1619,205372.0
2018-01-29 15:40:00,108.88,108.89,108.61,108.62,595890.0,101.1619,101.1712,100.9111,100.9204,595890.0
2018-01-29 15:50:00,108.62,108.91,108.62,108.71,1227146.0,100.9204,101.1898,100.9204,101.004,1227146.0
2018-01-30 09:30:00,107.89,108.23,107.54,108.07,292652.0,100.2421,100.558,99.9169,100.4093,292652.0
2018-01-30 09:40:00,108.06,108.26,107.99,108.09,240395.0,100.4,100.5859,100.335,100.4279,240395.0
2018-01-30 09:50:00,108.08,108.19,107.84,107.95,260965.0,100.4186,100.5208,100.1956,100.2978,260965.0
2018-01-30 10:00:00,107.95,108.06,107.71,107.83,297583.0,100.2978,100.4,100.0749,100.1864,297583.0
2018-01-30 10:10:00,107.84,108.04,107.77,107.77,215991.0,100.1956,100.3815,100.1306,100.1306,215991.0
2018-01-30 10:20:00,107.76,108.1,107.71,108.09,134105.0,100.1213,100.4372,100.0749,100.4279,134105.0
2018-01-30 10:30:00,108.08,108.31,108.08,108.27,214364.0,100.4186,100.6323,100.4186,100.5952,214364.0
2018-01-30 10:40:00,108.27,108.28,108.1,108.13,139568.0,100.5952,100.6045,100.4372,100.4651,139568.0
2018-01-30 10:50:00,108.12,108.48,108.09,108.42,171837.0,100.4558,100.7903,100.4279,100.7345,171837.0
2018-01-30 11:00:00,108.42,108.53,108.25,108.45,153281.0,100.7345,100.8367,100.5766,100.7624,153281.0
2018-01-30 11:10:00,108.45,108.57,108.34,108.53,123641.0,100.7624,100.8739,100.6602,100.8367,123641.0
2018-01-30 11:20:00,108.52,108.58,108.2,108.3,130215.0,100.8274,100.8832,100.5301,100.623,130215.0
2018-01-30 11:30:00,108.29,108.39,108.19,108.26,136448.0,100.6137,100.7067,100.5208,100.5859,136448.0
2018-01-30 11:40:00,108.25,108.48,108.25,108.34,123762.0,100.5766,100.7903,100.5766,100.6602,123762.0
2018-01-30 11:50:00,108.33,108.4,108.16,108.16,69984.0,100.6509,100.7159,100.493,100.493,69984.0
2018-01-30 12:00:00,108.19,108.25,108.13,108.23,102017.0,100.5208,100.5766,100.4651,100.558,102017.0
2018-01-30 12:10:00,108.22,108.33,108.2,108.29,57070.0,100.5487,100.6509,100.5301,100.6137,57070.0
2018-01-30 12:20:00,108.29,108.39,108.14,108.14,102377.0,100.6137,100.7067,100.4744,100.4744,102377.0
2018-01-30 12:30:00,108.13,108.23,108.1,108.1,62814.0,100.4651,100.558,100.4372,100.4372,62814.0
2018-01-30 12:40:00,108.1,108.19,108.04,108.04,53393.0,100.4372,100.5208,100.3815,100.3815,53393.0
2018-01-30 12:50:00,108.05,108.15,108.03,108.11,75033.0,100.3908,100.4837,100.3722,100.4465,75033.0
2018-01-30 13:00:00,108.1,108.11,107.78,107.86,72230.0,100.4372,100.4465,100.1399,100.2142,72230.0
2018-01-30 13:10:00,107.84,107.94,107.79,107.86,72927.0,100.1956,100.2886,100.1492,100.2142,72927.0
2018-01-30 13:20:00,107.87,107.88,107.73,107.82,81579.0,100.2235,100.2328,100.0934,100.1771,81579.0
2018-01-30 13:30:00,107.79,108.05,107.79,108.04,59236.0,100.1492,100.3908,100.1492,100.3815,59236.0
2018-01-30 13:40:00,108.04,108.09,108.0,108.08,44029.0,100.3815,100.4279,100.3443,100.4186,44029.0
2018-01-30 13:50:00,108.07,108.13,108.03,108.08,55176.0,100.4093,100.4651,100.3722,100.4186,55176.0
2018-01-30 14:00:00,108.09,108.17,108.06,108.08,85079.0,100.4279,100.5023,100.4,100.4186,85079.0
2018-01-30 14:10:00,108.08,108.24,108.06,108.16,66120.0,100.4186,100.5673,100.4,100.493,66120.0
2018-01-30 14:20:00,108.16,108.18,108.08,108.15,40231.0,100.493,100.5115,100.4186,100.4837,40231.0
2018-01-30 14:30:00,108.15,108.16,107.94,108.02,59027.0,100.4837,100.493,100.2886,100.3629,59027.0
2018-01-30 14:40:00,108.03,108.06,107.96,108.04,37315.0,100.3722,100.4,100.3071,100.3815,37315.0
2018-01-30 14:50:00,108.04,108.04,107.93,107.94,63494.0,100.3815,100.3815,100.2793,100.2886,63494.0
2018-01-30 15:00:00,107.94,108.0,107.89,107.96,66645.0,100.2886,100.3443,100.2421,100.3071,66645.0
2018-01-30 15:10:00,107.97,108.12,107.96,108.09,61232.0,100.3164,100.4558,100.3071,100.4279,61232.0
2018-01-30 15:20:00,108.1,108.16,108.07,108.12,64882.0,100.4372,100.493,100.4093,100.4558,64882.0
2018-01-30 15:30:00,108.13,108.3,108.09,108.23,98040.0,100.4651,100.623,100.4279,100.558,98040.0
2018-01-30 15:40:00,108.23,108.33,108.17,108.25,129686.0,100.558,100.6509,100.5023,100.5766,129686.0
2018-01-30 15:50:00,108.25,108.31,108.15,108.16,494177.0,100.5766,100.6323,100.4837,100.493,494177.0
2018-01-31 09:30:00,108.66,109.04,108.59,108.87,189296.0,100.9575,101.3106,100.8925,101.1526,189296.0
2018-01-31 09:40:00,108.87,108.92,108.77,108.8,97337.0,101.1526,101.1991,101.0597,101.0876,97337.0
2018-01-31 09:50:00,108.82,108.88,108.72,108.74,70452.0,101.1062,101.1619,101.0133,101.0318,70452.0
2018-01-31 10:00:00,108.74,108.77,108.5,108.62,96447.0,101.0318,101.0597,100.8089,100.9204,96447.0
2018-01-31 10:10:00,108.62,108.77,108.6,108.69,266760.0,100.9204,101.0597,100.9018,100.9854,266760.0
2018-01-31 10:20:00,108.68,108.72,108.51,108.52,68031.0,100.9761,101.0133,100.8182,100.8274,68031.0
2018-01-31 10:30:00,108.53,108.59,108.48,108.56,48792.0,100.8367,100.8925,100.7903,100.8646,48792.0
2018-01-31 10:40:00,108.58,108.58,108.35,108.42,67503.0,100.8832,100.8832,100.6695,100.7345,67503.0
2018-01-31 10:50:00,108.44,108.48,108.29,108.37,118778.0,100.7531,100.7903,100.6137,100.6881,118778.0
2018-01-31 11:00:00,108.37,108.41,108.23,108.24,92498.0,100.6881,100.7252,100.558,100.5673,92498.0
2018-01-31 11:10:00,108.23,108.34,108.2,108.24,287329.0,100.558,100.6602,100.5301,100.5673,287329.0
2018-01-31 11:20:00,108.24,108.32,108.15,108.16,97479.0,100.5673,100.6416,100.4837,100.493,97479.0
2018-01-31 11:30:00,108.15,108.36,108.14,108.34,108631.0,100.4837,100.6788,100.4744,100.6602,108631.0
2018-01-31 11:40:00,108.33,108.35,108.24,108.25,108866.0,100.6509,100.6695,100.5673,100.5766,108866.0
2018-01-31 11:50:00,108.25,108.27,108.15,108.15,59528.0,100.5766,100.5952,100.4837,100.4837,59528.0
2018-01-31 12:00:00,108.14,108.25,108.11,108.2,72113.0,100.4744,100.5766,100.4465,100.5301,72113.0
2018-01-31 12:10:00,108.2,108.27,108.17,108.25,26442.0,100.5301,100.5952,100.5023,100.5766,26442.0
2018-01-31 12:20:00,108.26,108.36,108.26,108.27,159857.0,100.5859,100.6788,100.5859,100.5952,159857.0
2018-01-31 12:30:00,108.28,108.33,108.27,108.28,61579.0,100.6045,100.6509,100.5952,100.6045,61579.0
2018-01-31 12:40:00,108.28,108.3,108.22,108.23,72762.0,100.6045,100.623,100.5487,100.558,72762.0
2018-01-31 12:50:00,108.22,108.27,108.2,108.24,130517.0,100.5487,100.5952,100.5301,100.5673,130517.0
2018-01-31 13:00:00,108.24,108.31,108.2,108.23,208923.0,100.5673,100.6323,100.5301,100.558,208923.0
2018-01-31 13:10:00,108.22,108.25,108.19,108.23,31107.0,100.5487,100.5766,100.5208,100.558,31107.0
2018-01-31 13:20:00,108.23,108.37,108.23,108.33,227298.0,100.558,100.6881,100.558,100.6509,227298.0
2018-01-31 13:30:00,108.32,108.36,108.27,108.31,123193.0,100.6416,100.6788,100.5952,100.6323,123193.0
2018-01-31 13:40:00,108.32,108.33,108.26,108.32,78541.0,100.6416,100.6509,100.5859,100.6416,78541.0
2018-01-31 13:50:00,108.32,108.38,108.26,108.27,170785.0,100.6416,100.6974,100.5859,100.5952,170785.0
2018-01-31 14:00:00,108.29,108.47,108.22,108.35,273034.0,100.6137,100.781,100.5487,100.6695,273034.0
2018-01-31 14:10:00,108.37,108.4,108.27,108.35,137776.0,100.6881,100.7159,100.5952,100.6695,137776.0
2018-01-31 14:20:00,108.34,108.34,108.04,108.07,160745.0,100.6602,100.6602,100.3815,100.4093,160745.0
2018-01-31 14:30:00,108.07,108.15,107.96,108.0,81493.0,100.4093,100.4837,100.3071,100.3443,81493.0
2018-01-31 14:40:00,108.0,108.05,107.68,107.69,1706977.0,100.3443,100.3908,100.047,100.0563,1706977.0
2018-01-31 14:50:00,107.68,107.93,107.58,107.9,156614.0,100.047,100.2793,99.9541,100.2514,156614.0
2018-01-31 15:00:00,107.89,107.95,107.61,107.74,202193.0,100.2421,100.2978,99.9819,100.1027,202193.0
2018-01-31 15:10:00,107.75,107.82,107.64,107.73,100279.0,100.112,100.1771,100.0098,100.0934,100279.0
2018-01-31 15:20:00,107.72,107.81,107.65,107.81,199254.0,100.0842,100.1678,100.0191,100.1678,199254.0
2018-01-31 15:30:00,107.8,107.97,107.79,107.91,288282.0,100.1585,100.3164,100.1492,100.2607,288282.0
2018-01-31 15:40:00,107.91,108.09,107.9,107.93,547891.0,100.2607,100.4279,100.2514,100.2793,547891.0
2018-01-31 15:50:00,107.92,107.93,107.77,107.81,1276520.0,100.27,100.2793,100.1306,100.1678,1276520.0
2018-02-01 09:30:00,107.14,107.49,106.95,107.4,394141.0,99.5453,99.8705,99.3687,99.7868,394141.0
2018-02-01 09:40:00,107.4,107.5,107.3,107.43,535683.0,99.7868,99.8797,99.6939,99.8147,535683.0
2018-02-01 09:50:00,107.44,107.69,107.41,107.55,321981.0,99.824,100.0563,99.7961,99.9262,321981.0
2018-02-01 10:00:00,107.52,107.7,107.51,107.57,393366.0,99.8983,100.0656,99.889,99.9448,393366.0
2018-02-01 10:10:00,107.57,107.59,107.41,107.54,276162.0,99.9448,99.9634,99.7961,99.9169,276162.0
2018-02-01 10:20:00,107.53,107.64,107.38,107.38,193566.0,99.9076,100.0098,99.7683,99.7683,193566.0
2018-02-01 10:30:00,107.38,107.47,107.23,107.46,196511.0,99.7683,99.8519,99.6289,99.8426,196511.0
2018-02-01 10:40:00,107.46,107.51,107.35,107.47,162793.0,99.8426,99.889,99.7404,99.8519,162793.0
2018-02-01 10:50:00,107.46,107.56,107.35,107.4,255909.0,99.8426,99.9355,99.7404,99.7868,255909.0
2018-02-01 11:00:00,107.39,107.52,107.32,107.38,158569.0,99.7775,99.8983,99.7125,99.7683,158569.0
2018-02-01 11:10:00,107.38,107.54,107.34,107.48,116582.0,99.7683,99.9169,99.7311,99.8612,116582.0
2018-02-01 11:20:00,107.49,107.49,107.37,107.4,79268.0,99.8705,99.8705,99.759,99.7868,79268.0
2018-02-01 11:30:00,107.41,107.73,107.4,107.68,322822.0,99.7961,100.0934,99.7868,100.047,322822.0
2018-02-01 11:40:00,107.67,107.78,107.63,107.67,220478.0,100.0377,100.1399,100.0005,100.0377,220478.0
2018-02-01 11:50:00,107.67,107.76,107.65,107.71,143316.0,100.0377,100.1213,100.0191,100.0749,143316.0
2018-02-01 12:00:00,107.71,107.79,107.63,107.71,342216.0,100.0749,100.1492,100.0005,100.0749,342216.0
2018-02-01 12:10:00,107.71,107.8,107.64,107.8,113977.0,100.0749,100.1585,100.0098,100.1585,113977.0
2018-02-01 12:20:00,107.8,107.81,107.63,107.67,117056.0,100.1585,100.1678,100.0005,100.0377,117056.0
2018-02-01 12:30:00,107.68,107.74,107.67,107.74,105209.0,100.047,100.1027,100.0377,100.1027,105209.0
2018-02-01 12:40:00,107.74,107.75,107.67,107.73,90769.0,100.1027,100.112,100.0377,100.0934,90769.0
2018-02-01 12:50:00,107.72,107.78,107.68,107.78,100842.0,100.0842,100.1399,100.047,100.1399,100842.0
2018-02-01 13:00:00,107.78,107.97,107.78,107.9,66499.0,100.1399,100.3164,100.1399,100.2514,66499.0
2018-02-01 13:10:00,107.89,107.94,107.88,107.91,40143.0,100.2421,100.2886,100.2328,100.2607,40143.0
2018-02-01 13:20:00,107.91,107.96,107.87,107.87,48934.0,100.2607,100.3071,100.2235,100.2235,48934.0
2018-02-01 13:30:00,107.87,107.88,107.74,107.74,50658.0,100.2235,100.2328,100.1027,100.1027,50658.0
2018-02-01 13:40:00,107.74,107.76,107.64,107.71,121345.0,100.1027,100.1213,100.0098,100.0749,121345.0
2018-02-01 13:50:00,107.72,107.74,107.56,107.56,168812.0,100.0842,100.1027,99.9355,99.9355,168812.0
2018-02-01 14:00:00,107.56,107.65,107.5,107.54,226137.0,99.9355,100.0191,99.8797,99.9169,226137.0
2018-02-01 14:10:00,107.53,107.55,107.38,107.38,188535.0,99.9076,99.9262,99.7683,99.7683,188535.0
2018-02-01 14:20:00,107.37,107.41,107.16,107.36,251173.0,99.759,99.7961,99.5638,99.7497,251173.0
2018-02-01 14:30:00,107.37,107.38,107.23,107.35,137041.0,99.759,99.7683,99.6289,99.7404,137041.0
2018-02-01 14:40:00,107.34,107.47,107.31,107.47,186013.0,99.7311,99.8519,99.7032,99.8519,186013.0
2018-02-01 14:50:00,107.48,107.54,107.45,107.52,118365.0,99.8612,99.9169,99.8333,99.8983,118365.0
2018-02-01 15:00:00,107.52,107.56,107.34,107.45,129357.0,99.8983,99.9355,99.7311,99.8333,129357.0
2018-02-01 15:10:00,107.46,107.48,107.25,107.25,153328.0,99.8426,99.8612,99.6475,99.6475,153328.0
2018-02-01 15:20:00,107.25,107.3,107.04,107.06,209024.0,99.6475,99.6939,99.4524,99.4709,209024.0
2018-02-01 15:30:00,107.06,107.06,106.54,106.67,609306.0,99.4709,99.4709,98.9878,99.1086,609306.0
2018-02-01 15:40:00,106.64,106.99,106.51,106.94,461990.0,99.0807,99.4059,98.9599,99.3594,461990.0
2018-02-01 15:50:00,106.94,107.03,106.6,106.61,954635.0,99.3594,99.4431,99.0435,99.0528,954635.0
2018-02-02 09:30:00,107.07,107.99,106.99,107.81,402539.0,99.4802,100.335,99.4059,100.1678,402539.0
2018-02-02 09:40:00,107.8,107.82,107.29,107.33,426259.0,100.1585,100.1771,99.6846,99.7218,426259.0
2018-02-02 09:50:00,107.33,107.37,107.01,107.34,449791.0,99.7218,99.759,99.4245,99.7311,449791.0
2018-02-02 10:00:00,107.34,107.34,106.74,107.08,423613.0,99.7311,99.7311,99.1736,99.4895,423613.0
2018-02-02 10:10:00,107.07,107.32,106.99,107.19,331063.0,99.4802,99.7125,99.4059,99.5917,331063.0
2018-02-02 10:20:00,107.19,107.44,107.08,107.44,211391.0,99.5917,99.824,99.4895,99.824,211391.0
2018-02-02 10:30:00,107.44,107.59,107.32,107.5,279896.0,99.824,99.9634,99.7125,99.8797,279896.0
2018-02-02 10:40:00,107.5,107.66,107.39,107.45,176925.0,99.8797,100.0284,99.7775,99.8333,176925.0
2018-02-02 10:50:00,107.44,107.52,107.33,107.41,224495.0,99.824,99.8983,99.7218,99.7961,224495.0
2018-02-02 11:00:00,107.41,107.41,107.17,107.36,131714.0,99.7961,99.7961,99.5731,99.7497,131714.0
2018-02-02 11:10:00,107.37,107.53,107.21,107.24,185666.0,99.759,99.9076,99.6103,99.6382,185666.0
2018-02-02 11:20:00,107.24,107.34,107.17,107.19,342062.0,99.6382,99.7311,99.5731,99.5917,342062.0
2018-02-02 11:30:00,107.18,107.24,107.05,107.16,209715.0,99.5824,99.6382,99.4616,99.5638,209715.0
2018-02-02 11:40:00,107.18,107.26,107.04,107.14,140183.0,99.5824,99.6568,99.4524,99.5453,140183.0
2018-02-02 11:50:00,107.14,107.28,106.99,107.0,155568.0,99.5453,99.6753,99.4059,99.4152,155568.0
2018-02-02 12:00:00,107.0,107.06,106.83,106.99,183754.0,99.4152,99.4709,99.2572,99.4059,183754.0
2018-02-02 12:10:00,107.0,107.26,106.96,107.24,140266.0,99.4152,99.6568,99.378,99.6382,140266.0
2018-02-02 12:20:00,107.26,107.29,107.14,107.28,94307.0,99.6568,99.6846,99.5453,99.6753,94307.0
2018-02-02 12:30:00,107.27,107.3,107.18,107.23,61344.0,99.666,99.6939,99.5824,99.6289,61344.0
2018-02-02 12:40:00,107.24,107.32,107.18,107.27,106859.0,99.6382,99.7125,99.5824,99.666,106859.0
2018-02-02 12:50:00,107.26,107.26,107.07,107.08,100902.0,99.6568,99.6568,99.4802,99.4895,100902.0
2018-02-02 13:00:00,107.07,107.08,106.94,106.97,130210.0,99.4802,99.4895,99.3594,99.3873,130210.0
2018-02-02 13:10:00,106.96,107.07,106.9,106.91,133384.0,99.378,99.4802,99.3223,99.3316,133384.0
2018-02-02 13:20:00,106.91,106.91,106.62,106.82,207281.0,99.3316,99.3316,99.0621,99.2479,207281.0
2018-02-02 13:30:00,106.82,106.88,106.64,106.65,464634.0,99.2479,99.3037,99.0807,99.09,464634.0
2018-02-02 13:40:00,106.66,106.67,106.49,106.51,195196.0,99.0993,99.1086,98.9413,98.9599,195196.0
2018-02-02 13:50:00,106.52,106.69,106.51,106.63,140630.0,98.9692,99.1272,98.9599,99.0714,140630.0
2018-02-02 14:00:00,106.62,106.64,106.4,106.51,138759.0,99.0621,99.0807,98.8577,98.9599,138759.0
2018-02-02 14:10:00,106.5,106.5,106.24,106.32,233320.0,98.9506,98.9506,98.7091,98.7834,233320.0
2018-02-02 14:20:00,106.31,106.37,105.96,106.0,348613.0,98.7741,98.8298,98.4489,98.4861,348613.0
2018-02-02 14:30:00,105.99,106.36,105.99,106.22,239550.0,98.4768,98.8206,98.4768,98.6905,239550.0
2018-02-02 14:40:00,106.2,106.32,106.09,106.16,212829.0,98.6719,98.7834,98.5697,98.6347,212829.0
2018-02-02 14:50:00,106.13,106.17,105.77,105.88,364833.0,98.6069,98.644,98.2724,98.3746,364833.0
2018-02-02 15:00:00,105.89,105.96,105.36,105.43,462176.0,98.3839,98.4489,97.8914,97.9565,462176.0
2018-02-02 15:10:00,105.45,106.14,105.45,106.0,414556.0,97.9751,98.6162,97.9751,98.4861,414556.0
2018-02-02 15:20:00,106.0,106.19,105.95,105.95,205484.0,98.4861,98.6626,98.4396,98.4396,205484.0
2018-02-02 15:30:00,105.95,106.16,105.84,106.1,245601.0,98.4396,98.6347,98.3374,98.579,245601.0
2018-02-02 15:40:00,106.09,106.09,105.81,105.81,316417.0,98.5697,98.5697,98.3095,98.3095,316417.0
2018-02-02 15:50:00,105.82,105.93,105.58,105.64,792515.0,98.3188,98.421,98.0958,98.1516,792515.0
2018-02-05 09:30:00,104.71,105.19,104.56,105.1,788107.0,97.2875,97.7335,97.1482,97.6499,788107.0
2018-02-05 09:40:00,105.09,105.25,104.82,104.86,410256.0,97.6406,97.7892,97.3897,97.4269,410256.0
2018-02-05 09:50:00,104.87,105.3,104.85,105.23,334694.0,97.4362,97.8357,97.4176,97.7707,334694.0
2018-02-05 10:00:00,105.23,105.6,105.04,105.58,373489.0,97.7707,98.1144,97.5941,98.0958,373489.0
2018-02-05 10:10:00,105.57,105.93,105.56,105.86,295142.0,98.0866,98.421,98.0773,98.356,295142.0
2018-02-05 10:20:00,105.84,106.17,105.76,106.07,291691.0,98.3374,98.644,98.2631,98.5511,291691.0
2018-02-05 10:30:00,106.06,106.08,105.62,105.71,292098.0,98.5418,98.5604,98.133,98.2166,292098.0
2018-02-05 10:40:00,105.72,106.23,105.72,106.08,269141.0,98.2259,98.6998,98.2259,98.5604,269141.0
2018-02-05 10:50:00,106.07,106.17,105.96,106.04,292670.0,98.5511,98.644,98.4489,98.5232,292670.0
2018-02-05 11:00:00,106.04,106.2,105.96,106.03,220423.0,98.5232,98.6719,98.4489,98.5139,220423.0
2018-02-05 11:10:00,106.03,106.13,105.97,105.97,174213.0,98.5139,98.6069,98.4582,98.4582,174213.0
2018-02-05 11:20:00,105.97,106.05,105.79,105.92,196448.0,98.4582,98.5325,98.291,98.4117,196448.0
2018-02-05 11:30:00,105.92,105.92,105.77,105.78,243791.0,98.4117,98.4117,98.2724,98.2817,243791.0
2018-02-05 11:40:00,105.77,105.79,105.64,105.64,284494.0,98.2724,98.291,98.1516,98.1516,284494.0
2018-02-05 11:50:00,105.64,105.93,105.64,105.91,157317.0,98.1516,98.421,98.1516,98.4025,157317.0
2018-02-05 12:00:00,105.91,105.94,105.64,105.66,105014.0,98.4025,98.4303,98.1516,98.1702,105014.0
2018-02-05 12:10:00,105.64,105.71,105.33,105.33,218153.0,98.1516,98.2166,97.8636,97.8636,218153.0
2018-02-05 12:20:00,105.34,105.51,105.21,105.42,262814.0,97.8729,98.0308,97.7521,97.9472,262814.0
2018-02-05 12:30:00,105.4,105.65,105.37,105.45,120262.0,97.9286,98.1609,97.9007,97.9751,120262.0
2018-02-05 12:40:00,105.45,105.7,105.44,105.66,166648.0,97.9751,98.2073,97.9658,98.1702,166648.0
2018-02-05 12:50:00,105.66,105.73,105.45,105.47,126447.0,98.1702,98.2352,97.9751,97.9936,126447.0
2018-02-05 13:00:00,105.45,105.45,105.0,105.02,312001.0,97.9751,97.9751,97.557,97.5755,312001.0
2018-02-05 13:10:00,105.01,105.14,104.8,104.81,437734.0,97.5663,97.687,97.3711,97.3804,437734.0
2018-02-05 13:20:00,104.81,105.05,104.72,104.87,327548.0,97.3804,97.6034,97.2968,97.4362,327548.0
2018-02-05 13:30:00,104.87,105.05,104.71,104.72,260245.0,97.4362,97.6034,97.2875,97.2968,260245.0
2018-02-05 13:40:00,104.72,105.08,104.72,105.01,299097.0,97.2968,97.6313,97.2968,97.5663,299097.0
2018-02-05 13:50:00,104.99,105.48,104.97,105.43,235057.0,97.5477,98.0029,97.5291,97.9565,235057.0
2018-02-05 14:00:00,105.44,105.45,105.04,105.05,219843.0,97.9658,97.9751,97.5941,97.6034,219843.0
2018-02-05 14:10:00,105.08,105.22,104.77,104.89,258118.0,97.6313,97.7614,97.3433,97.4548,258118.0
2018-02-05 14:20:00,104.87,104.89,104.58,104.67,333308.0,97.4362,97.4548,97.1667,97.2504,333308.0
2018-02-05 14:30:00,104.67,104.68,104.46,104.51,372416.0,97.2504,97.2596,97.0552,97.1017,372416.0
2018-02-05 14:40:00,104.5,104.66,104.19,104.24,415232.0,97.0924,97.2411,96.8044,96.8508,415232.0
2018-02-05 14:50:00,104.24,104.24,103.48,103.71,740527.0,96.8508,96.8508,96.1447,96.3584,740527.0
2018-02-05 15:00:00,103.7,103.83,102.21,102.26,959503.0,96.3491,96.4699,94.9647,95.0112,959503.0
2018-02-05 15:10:00,102.24,103.71,101.1,103.02,584417.0,94.9926,96.3584,93.9334,95.7173,584417.0
2018-02-05 15:20:00,103.0,103.86,102.72,103.75,509056.0,95.6987,96.4978,95.4386,96.3956,509056.0
2018-02-05 15:30:00,103.76,103.84,103.02,103.03,1358800.0,96.4049,96.4792,95.7173,95.7266,1358800.0
2018-02-05 15:40:00,103.04,103.17,102.36,102.36,1623523.0,95.7359,95.8567,95.1041,95.1041,1623523.0
2018-02-05 15:50:00,102.36,102.72,101.97,102.03,2732968.0,95.1041,95.4386,94.7417,94.7975,2732968.0
2018-02-06 09:30:00,100.0,101.86,99.74,101.82,1013854.0,92.9114,94.6395,92.6698,94.6024,1013854.0
2018-02-06 09:40:00,101.8,102.69,101.65,102.62,1169920.0,94.5838,95.4107,94.4444,95.3457,1169920.0
2018-02-06 09:50:00,102.61,103.71,102.55,102.94,916561.0,95.3364,96.3584,95.2806,95.643,916561.0
2018-02-06 10:00:00,102.95,103.76,102.86,102.94,867597.0,95.6523,96.4049,95.5687,95.643,867597.0
2018-02-06 10:10:00,102.94,103.31,101.7,102.26,821429.0,95.643,95.9868,94.4909,95.0112,821429.0
2018-02-06 10:20:00,102.28,102.79,101.83,102.09,897151.0,95.0298,95.5036,94.6117,94.8532,897151.0
2018-02-06 10:30:00,102.09,102.23,101.38,101.8,576338.0,94.8532,94.9833,94.1936,94.5838,576338.0
2018-02-06 10:40:00,101.79,102.75,101.56,102.52,598358.0,94.5745,95.4665,94.3608,95.2528,598358.0
2018-02-06 10:50:00,102.51,103.02,102.26,102.51,430950.0,95.2435,95.7173,95.0112,95.2435,430950.0
2018-02-06 11:00:00,102.52,102.78,102.16,102.47,449553.0,95.2528,95.4943,94.9183,95.2063,449553.0
2018-02-06 11:10:00,102.47,102.65,102.02,102.55,511042.0,95.2063,95.3735,94.7882,95.2806,511042.0
2018-02-06 11:20:00,102.55,102.64,102.13,102.27,427579.0,95.2806,95.3643,94.8904,95.0205,427579.0
2018-02-06 11:30:00,102.26,102.27,101.82,102.13,339071.0,95.0112,95.0205,94.6024,94.8904,339071.0
2018-02-06 11:40:00,102.14,102.46,102.13,102.41,157684.0,94.8997,95.197,94.8904,95.1506,157684.0
2018-02-06 11:50:00,102.43,102.81,102.34,102.36,193197.0,95.1691,95.5222,95.0855,95.1041,193197.0
2018-02-06 12:00:00,102.36,102.88,102.36,102.79,247719.0,95.1041,95.5872,95.1041,95.5036,247719.0
2018-02-06 12:10:00,102.79,103.18,102.58,102.89,327335.0,95.5036,95.866,95.3085,95.5965,327335.0
2018-02-06 12:20:00,102.88,103.34,102.77,103.3,323951.0,95.5872,96.0146,95.485,95.9775,323951.0
2018-02-06 12:30:00,103.3,103.66,103.05,103.65,415524.0,95.9775,96.3119,95.7452,96.3027,415524.0
2018-02-06 12:40:00,103.66,103.66,103.02,103.09,344756.0,96.3119,96.3119,95.7173,95.7824,344756.0
2018-02-06 12:50:00,103.11,103.22,102.82,103.14,309954.0,95.8009,95.9031,95.5315,95.8288,309954.0
2018-02-06 13:00:00,103.15,103.15,102.55,102.58,360837.0,95.8381,95.8381,95.2806,95.3085,360837.0
2018-02-06 13:10:00,102.54,103.24,102.5,103.21,203127.0,95.2713,95.9217,95.2342,95.8938,203127.0
2018-02-06 13:20:00,103.2,103.29,102.97,103.14,149424.0,95.8846,95.9682,95.6709,95.8288,149424.0
2018-02-06 13:30:00,103.13,103.16,102.62,102.94,178628.0,95.8195,95.8474,95.3457,95.643,178628.0
2018-02-06 13:40:00,102.94,102.95,102.64,102.71,274008.0,95.643,95.6523,95.3643,95.4293,274008.0
2018-02-06 13:50:00,102.7,102.72,102.33,102.41,150317.0,95.42,95.4386,95.0762,95.1506,150317.0
2018-02-06 14:00:00,102.41,102.54,102.27,102.31,224712.0,95.1506,95.2713,95.0205,95.0576,224712.0
2018-02-06 14:10:00,102.31,102.8,102.27,102.32,264028.0,95.0576,95.5129,95.0205,95.0669,264028.0
2018-02-06 14:20:00,102.32,102.53,102.22,102.45,246723.0,95.0669,95.262,94.974,95.1877,246723.0
2018-02-06 14:30:00,102.46,102.95,102.31,102.71,202863.0,95.197,95.6523,95.0576,95.4293,202863.0
2018-02-06 14:40:00,102.72,103.36,102.72,103.35,252735.0,95.4386,96.0332,95.4386,96.0239,252735.0
2018-02-06 14:50:00,103.35,103.85,103.1,103.76,360230.0,96.0239,96.4885,95.7916,96.4049,360230.0
2018-02-06 15:00:00,103.74,104.59,103.73,104.59,521722.0,96.3863,97.176,96.377,97.176,521722.0
2018-02-06 15:10:00,104.59,104.59,103.81,103.93,376706.0,97.176,97.176,96.4513,96.5628,376706.0
2018-02-06 15:20:00,103.94,104.23,103.75,104.22,238823.0,96.5721,96.8415,96.3956,96.8323,238823.0
2018-02-06 15:30:00,104.23,104.75,103.88,104.74,486074.0,96.8415,97.3247,96.5164,97.3154,486074.0
2018-02-06 15:40:00,104.76,104.85,104.21,104.25,717144.0,97.334,97.4176,96.823,96.8601,717144.0
2018-02-06 15:50:00,104.25,104.65,104.03,104.65,2000752.0,96.8601,97.2318,96.6557,97.2318,2000752.0
2018-02-07 09:30:00,104.72,105.49,104.38,105.3,538874.0,97.2968,98.0122,96.9809,97.8357,538874.0
2018-02-07 09:40:00,105.31,105.63,104.76,104.82,863278.0,97.845,98.1423,97.334,97.3897,863278.0
2018-02-07 09:50:00,104.81,105.49,104.79,105.44,492936.0,97.3804,98.0122,97.3618,97.9658,492936.0
2018-02-07 10:00:00,105.4,105.73,105.19,105.63,534332.0,97.9286,98.2352,97.7335,98.1423,534332.0
2018-02-07 10:10:00,105.65,105.78,105.49,105.6,386326.0,98.1609,98.2817,98.0122,98.1144,386326.0
2018-02-07 10:20:00,105.61,105.64,105.35,105.36,452203.0,98.1237,98.1516,97.8822,97.8914,452203.0
2018-02-07 10:30:00,105.37,105.5,105.23,105.49,211578.0,97.9007,98.0215,97.7707,98.0122,211578.0
2018-02-07 10:40:00,105.49,105.67,105.32,105.67,149498.0,98.0122,98.1795,97.8543,98.1795,149498.0
2018-02-07 10:50:00,105.67,105.82,105.59,105.71,323180.0,98.1795,98.3188,98.1051,98.2166,323180.0
2018-02-07 11:00:00,105.71,106.01,105.64,105.97,403015.0,98.2166,98.4954,98.1516,98.4582,403015.0
2018-02-07 11:10:00,106.0,106.19,105.83,105.84,299769.0,98.4861,98.6626,98.3281,98.3374,299769.0
2018-02-07 11:20:00,105.84,105.99,105.8,105.82,237458.0,98.3374,98.4768,98.3003,98.3188,237458.0
2018-02-07 11:30:00,105.81,105.87,105.66,105.81,270006.0,98.3095,98.3653,98.1702,98.3095,270006.0
2018-02-07 11:40:00,105.81,105.98,105.72,105.79,132029.0,98.3095,98.4675,98.2259,98.291,132029.0
2018-02-07 11:50:00,105.78,105.94,105.64,105.93,240974.0,98.2817,98.4303,98.1516,98.421,240974.0
2018-02-07 12:00:00,105.94,105.97,105.73,105.78,175733.0,98.4303,98.4582,98.2352,98.2817,175733.0
2018-02-07 12:10:00,105.79,105.84,105.61,105.66,122536.0,98.291,98.3374,98.1237,98.1702,122536.0
2018-02-07 12:20:00,105.67,105.76,105.5,105.74,147885.0,98.1795,98.2631,98.0215,98.2445,147885.0
2018-02-07 12:30:00,105.74,105.76,105.27,105.3,194462.0,98.2445,98.2631,97.8078,97.8357,194462.0
2018-02-07 12:40:00,105.31,105.6,105.12,105.18,167287.0,97.845,98.1144,97.6685,97.7242,167287.0
2018-02-07 12:50:00,105.16,105.37,105.12,105.16,164129.0,97.7056,97.9007,97.6685,97.7056,164129.0
2018-02-07 13:00:00,105.17,105.32,104.73,104.84,644247.0,97.7149,97.8543,97.3061,97.4083,644247.0
2018-02-07 13:10:00,104.85,104.96,104.37,104.95,692263.0,97.4176,97.5198,96.9716,97.5105,692263.0
2018-02-07 13:20:00,104.98,104.98,104.47,104.82,392727.0,97.5384,97.5384,97.0645,97.3897,392727.0
2018-02-07 13:30:00,104.83,105.3,104.68,105.13,243559.0,97.399,97.8357,97.2596,97.6777,243559.0
2018-02-07 13:40:00,105.14,105.31,105.04,105.06,238159.0,97.687,97.845,97.5941,97.6127,238159.0
2018-02-07 13:50:00,105.05,105.23,104.87,105.19,208934.0,97.6034,97.7707,97.4362,97.7335,208934.0
2018-02-07 14:00:00,105.18,105.18,104.69,104.73,436380.0,97.7242,97.7242,97.2689,97.3061,436380.0
2018-02-07 14:10:00,104.74,105.08,104.74,105.06,223492.0,97.3154,97.6313,97.3154,97.6127,223492.0
2018-02-07 14:20:00,105.06,105.23,104.97,105.22,98339.0,97.6127,97.7707,97.5291,97.7614,98339.0
2018-02-07 14:30:00,105.22,105.28,105.04,105.04,65715.0,97.7614,97.8171,97.5941,97.5941,65715.0
2018-02-07 14:40:00,105.03,105.08,104.63,104.69,173836.0,97.5848,97.6313,97.2132,97.2689,173836.0
2018-02-07 14:50:00,104.7,104.87,104.45,104.82,240901.0,97.2782,97.4362,97.0459,97.3897,240901.0
2018-02-07 15:00:00,104.84,105.06,104.77,104.92,175092.0,97.4083,97.6127,97.3433,97.4826,175092.0
2018-02-07 15:10:00,104.93,105.16,104.86,105.02,146601.0,97.4919,97.7056,97.4269,97.5755,146601.0
2018-02-07 15:20:00,105.0,105.27,104.92,105.21,209973.0,97.557,97.8078,97.4826,97.7521,209973.0
2018-02-07 15:30:00,105.21,105.42,105.03,105.34,389764.0,97.7521,97.9472,97.5848,97.8729,389764.0
2018-02-07 15:40:00,105.33,105.48,104.82,104.89,469251.0,97.8636,98.0029,97.3897,97.4548,469251.0
2018-02-07 15:50:00,104.88,104.91,104.29,104.32,836062.0,97.4455,97.4733,96.8973,96.9252,836062.0
2018-02-08 09:30:00,104.46,104.73,104.12,104.31,353991.0,97.0552,97.3061,96.7393,96.9159,353991.0
2018-02-08 09:40:00,104.31,104.32,103.55,103.81,403846.0,96.9159,96.9252,96.2097,96.4513,403846.0
2018-02-08 09:50:00,103.8,104.3,103.69,104.03,170142.0,96.442,96.9066,96.3398,96.6557,170142.0
2018-02-08 10:00:00,104.03,104.27,103.85,104.21,409113.0,96.6557,96.8787,96.4885,96.823,409113.0
2018-02-08 10:10:00,104.23,104.23,103.83,103.84,337916.0,96.8415,96.8415,96.4699,96.4792,337916.0
2018-02-08 10:20:00,103.87,103.92,103.54,103.62,366715.0,96.5071,96.5535,96.2005,96.2748,366715.0
2018-02-08 10:30:00,103.61,103.78,103.45,103.63,342392.0,96.2655,96.4234,96.1168,96.2841,342392.0
2018-02-08 10:40:00,103.64,103.76,103.29,103.29,260906.0,96.2934,96.4049,95.9682,95.9682,260906.0
2018-02-08 10:50:00,103.28,103.28,102.67,103.01,301816.0,95.9589,95.9589,95.3921,95.708,301816.0
2018-02-08 11:00:00,102.99,103.26,102.91,103.01,225968.0,95.6894,95.9403,95.6151,95.708,225968.0
2018-02-08 11:10:00,103.01,103.05,102.58,102.66,373986.0,95.708,95.7452,95.3085,95.3828,373986.0
2018-02-08 11:20:00,102.68,102.73,102.3,102.49,326959.0,95.4014,95.4479,95.0484,95.2249,326959.0
2018-02-08 11:30:00,102.51,102.92,102.33,102.77,241762.0,95.2435,95.6244,95.0762,95.485,241762.0
2018-02-08 11:40:00,102.77,102.79,102.49,102.59,395443.0,95.485,95.5036,95.2249,95.3178,395443.0
2018-02-08 11:50:00,102.59,103.17,102.59,102.83,286592.0,95.3178,95.8567,95.3178,95.5408,286592.0
2018-02-08 12:00:00,102.85,102.99,102.68,102.69,305040.0,95.5594,95.6894,95.4014,95.4107,305040.0
2018-02-08 12:10:00,102.67,102.7,102.42,102.47,209640.0,95.3921,95.42,95.1598,95.2063,209640.0
2018-02-08 12:20:00,102.44,102.45,101.96,102.19,247638.0,95.1784,95.1877,94.7325,94.9462,247638.0
2018-02-08 12:30:00,102.18,102.29,101.93,102.19,249036.0,94.9369,95.0391,94.7046,94.9462,249036.0
2018-02-08 12:40:00,102.18,102.53,101.86,102.02,308359.0,94.9369,95.262,94.6395,94.7882,308359.0
2018-02-08 12:50:00,101.97,101.97,101.31,101.66,332702.0,94.7417,94.7417,94.1285,94.4537,332702.0
2018-02-08 13:00:00,101.66,102.02,101.45,101.87,369110.0,94.4537,94.7882,94.2586,94.6488,369110.0
2018-02-08 13:10:00,101.87,102.22,101.72,102.09,433032.0,94.6488,94.974,94.5095,94.8532,433032.0
2018-02-08 13:20:00,102.09,102.29,101.76,101.76,340553.0,94.8532,95.0391,94.5466,94.5466,340553.0
2018-02-08 13:30:00,101.76,102.34,101.7,102.32,355055.0,94.5466,95.0855,94.4909,95.0669,355055.0
2018-02-08 13:40:00,102.35,102.84,102.25,102.51,354317.0,95.0948,95.5501,95.0019,95.2435,354317.0
2018-02-08 13:50:00,102.49,102.77,102.4,102.6,243618.0,95.2249,95.485,95.1413,95.3271,243618.0
2018-02-08 14:00:00,102.59,102.61,102.15,102.41,211324.0,95.3178,95.3364,94.909,95.1506,211324.0
2018-02-08 14:10:00,102.4,102.74,102.36,102.62,221893.0,95.1413,95.4572,95.1041,95.3457,221893.0
2018-02-08 14:20:00,102.63,102.71,102.11,102.19,273334.0,95.355,95.4293,94.8718,94.9462,273334.0
2018-02-08 14:30:00,102.2,102.21,101.89,102.18,301014.0,94.9554,94.9647,94.6674,94.9369,301014.0
2018-02-08 14:40:00,102.19,102.27,101.93,102.13,243064.0,94.9462,95.0205,94.7046,94.8904,243064.0
2018-02-08 14:50:00,102.13,102.16,101.61,101.79,290135.0,94.8904,94.9183,94.4073,94.5745,290135.0
2018-02-08 15:00:00,101.83,102.15,101.69,101.69,464980.0,94.6117,94.909,94.4816,94.4816,464980.0
2018-02-08 15:10:00,101.68,101.79,101.52,101.59,320452.0,94.4723,94.5745,94.3236,94.3887,320452.0
2018-02-08 15:20:00,101.59,102.0,101.39,101.64,474695.0,94.3887,94.7696,94.2029,94.4351,474695.0
2018-02-08 15:30:00,101.64,101.81,101.08,101.1,555513.0,94.4351,94.5931,93.9148,93.9334,555513.0
2018-02-08 15:40:00,101.09,101.42,100.83,100.99,962762.0,93.9241,94.2307,93.6826,93.8312,962762.0
2018-02-08 15:50:00,101.0,101.0,100.08,100.15,1409998.0,93.8405,93.8405,92.9857,93.0508,1409998.0
2018-02-09 09:30:00,101.14,101.67,100.78,100.78,473031.0,93.9706,94.463,93.6361,93.6361,473031.0
2018-02-09 09:40:00,100.79,101.29,100.54,101.04,729926.0,93.6454,94.1099,93.4131,93.8777,729926.0
2018-02-09 09:50:00,101.03,101.32,100.78,100.9,640724.0,93.8684,94.1378,93.6361,93.7476,640724.0
2018-02-09 10:00:00,100.9,101.09,100.35,100.57,455111.0,93.7476,93.9241,93.2366,93.441,455111.0
2018-02-09 10:10:00,100.58,100.65,100.11,100.43,433485.0,93.4503,93.5153,93.0136,93.3109,433485.0
2018-02-09 10:20:00,100.44,100.62,100.19,100.32,485226.0,93.3202,93.4874,93.0879,93.2087,485226.0
2018-02-09 10:30:00,100.33,100.45,99.86,99.86,383377.0,93.218,93.3295,92.7813,92.7813,383377.0
2018-02-09 10:40:00,99.86,99.87,98.82,99.04,857709.0,92.7813,92.7906,91.815,92.0194,857709.0
2018-02-09 10:50:00,99.04,99.92,98.9,99.55,941566.0,92.0194,92.8371,91.8894,92.4933,941566.0
2018-02-09 11:00:00,99.56,100.04,99.42,99.66,854009.0,92.5026,92.9486,92.3725,92.5955,854009.0
2018-02-09 11:10:00,99.64,99.8,99.02,99.3,353037.0,92.5769,92.7256,92.0009,92.261,353037.0
2018-02-09 11:20:00,99.3,99.48,99.02,99.35,377486.0,92.261,92.4283,92.0009,92.3075,377486.0
2018-02-09 11:30:00,99.35,99.67,99.23,99.44,341253.0,92.3075,92.6048,92.196,92.3911,341253.0
2018-02-09 11:40:00,99.44,99.47,98.91,98.96,276639.0,92.3911,92.419,91.8987,91.9451,276639.0
2018-02-09 11:50:00,98.95,99.08,98.58,98.6,243234.0,91.9358,92.0566,91.592,91.6106,243234.0
2018-02-09 12:00:00,98.61,98.71,97.91,97.91,410921.0,91.6199,91.7128,90.9695,90.9695,410921.0
2018-02-09 12:10:00,97.89,98.28,97.65,98.01,573314.0,90.951,91.3133,90.728,91.0625,573314.0
2018-02-09 12:20:00,98.01,98.52,97.62,97.63,550067.0,91.0625,91.5363,90.7001,90.7094,550067.0
2018-02-09 12:30:00,97.64,98.04,97.62,97.64,348002.0,90.7187,91.0903,90.7001,90.7187,348002.0
2018-02-09 12:40:00,97.63,97.69,97.17,97.19,325187.0,90.7094,90.7651,90.282,90.3006,325187.0
2018-02-09 12:50:00,97.19,98.32,97.1,98.32,367089.0,90.3006,91.3505,90.217,91.3505,367089.0
2018-02-09 13:00:00,98.32,98.33,97.75,97.77,235328.0,91.3505,91.3598,90.8209,90.8395,235328.0
2018-02-09 13:10:00,97.75,98.04,97.51,98.04,299553.0,90.8209,91.0903,90.5979,91.0903,299553.0
2018-02-09 13:20:00,98.06,98.11,97.44,97.61,390128.0,91.1089,91.1554,90.5329,90.6908,390128.0
2018-02-09 13:30:00,97.6,97.85,97.29,97.44,378504.0,90.6815,90.9138,90.3935,90.5329,378504.0
2018-02-09 13:40:00,97.4,98.31,97.4,98.3,337032.0,90.4957,91.3412,90.4957,91.3319,337032.0
2018-02-09 13:50:00,98.24,99.04,98.23,98.53,372901.0,91.2762,92.0194,91.2669,91.5456,372901.0
2018-02-09 14:00:00,98.51,99.66,98.49,99.5,564730.0,91.527,92.5955,91.5084,92.4468,564730.0
2018-02-09 14:10:00,99.5,100.17,99.28,100.02,464904.0,92.4468,93.0693,92.2424,92.93,464904.0
2018-02-09 14:20:00,100.02,100.56,99.62,99.62,329710.0,92.93,93.4317,92.5583,92.5583,329710.0
2018-02-09 14:30:00,99.62,99.81,99.23,99.75,317828.0,92.5583,92.7349,92.196,92.6791,317828.0
2018-02-09 14:40:00,99.77,100.04,99.53,99.82,299269.0,92.6977,92.9486,92.4747,92.7442,299269.0
2018-02-09 14:50:00,99.81,100.2,99.67,99.68,245819.0,92.7349,93.0972,92.6048,92.6141,245819.0
2018-02-09 15:00:00,99.69,99.69,98.9,99.1,518409.0,92.6234,92.6234,91.8894,92.0752,518409.0
2018-02-09 15:10:00,99.08,99.84,98.92,99.76,292693.0,92.0566,92.7627,91.9079,92.6884,292693.0
2018-02-09 15:20:00,99.78,100.11,99.61,99.93,291461.0,92.707,93.0136,92.549,92.8464,291461.0
2018-02-09 15:30:00,99.93,100.42,99.86,100.18,601114.0,92.8464,93.3016,92.7813,93.0786,601114.0
2018-02-09 15:40:00,100.18,101.37,100.18,101.15,834823.0,93.0786,94.1843,93.0786,93.9799,834823.0
2018-02-09 15:50:00,101.15,101.62,100.51,100.84,2248109.0,93.9799,94.4166,93.3852,93.6918,2248109.0
2018-02-12 09:30:00,101.79,102.3,101.79,102.06,847765.0,94.5745,95.0484,94.5745,94.8254,847765.0
2018-02-12 09:40:00,102.07,102.36,101.75,101.81,382727.0,94.8347,95.1041,94.5373,94.5931,382727.0
2018-02-12 09:50:00,101.8,101.85,101.42,101.53,365345.0,94.5838,94.6303,94.2307,94.3329,365345.0
2018-02-12 10:00:00,101.54,101.99,101.44,101.51,358857.0,94.3422,94.7603,94.2493,94.3144,358857.0
2018-02-12 10:10:00,101.5,101.69,101.16,101.2,305112.0,94.3051,94.4816,93.9892,94.0263,305112.0
2018-02-12 10:20:00,101.2,101.28,100.74,101.12,447725.0,94.0263,94.1007,93.5989,93.952,447725.0
2018-02-12 10:30:00,101.13,101.58,100.88,101.27,372878.0,93.9613,94.3794,93.729,94.0914,372878.0
2018-02-12 10:40:00,101.27,101.47,101.01,101.47,298082.0,94.0914,94.2772,93.8498,94.2772,298082.0
2018-02-12 10:50:00,101.47,101.62,101.24,101.6,237354.0,94.2772,94.4166,94.0635,94.398,237354.0
2018-02-12 11:00:00,101.59,101.66,101.26,101.4,343072.0,94.3887,94.4537,94.0821,94.2122,343072.0
2018-02-12 11:10:00,101.41,101.72,101.29,101.69,278968.0,94.2214,94.5095,94.1099,94.4816,278968.0
2018-02-12 11:20:00,101.7,101.8,101.6,101.69,310721.0,94.4909,94.5838,94.398,94.4816,310721.0
2018-02-12 11:30:00,101.68,101.85,101.61,101.85,339776.0,94.4723,94.6303,94.4073,94.6303,339776.0
2018-02-12 11:40:00,101.85,101.93,101.77,101.91,246306.0,94.6303,94.7046,94.5559,94.686,246306.0
2018-02-12 11:50:00,101.89,102.26,101.75,102.25,282344.0,94.6674,95.0112,94.5373,95.0019,282344.0
2018-02-12 12:00:00,102.25,102.34,102.13,102.32,160085.0,95.0019,95.0855,94.8904,95.0669,160085.0
2018-02-12 12:10:00,102.32,102.58,102.27,102.43,265728.0,95.0669,95.3085,95.0205,95.1691,265728.0
2018-02-12 12:20:00,102.44,102.44,102.25,102.28,135220.0,95.1784,95.1784,95.0019,95.0298,135220.0
2018-02-12 12:30:00,102.27,102.27,102.11,102.25,91120.0,95.0205,95.0205,94.8718,95.0019,91120.0
2018-02-12 12:40:00,102.25,102.26,102.07,102.08,133752.0,95.0019,95.0112,94.8347,94.8439,133752.0
2018-02-12 12:50:00,102.08,102.29,102.04,102.09,143968.0,94.8439,95.0391,94.8068,94.8532,143968.0
2018-02-12 13:00:00,102.09,102.16,101.86,101.91,143592.0,94.8532,94.9183,94.6395,94.686,143592.0
2018-02-12 13:10:00,101.92,102.08,101.88,101.93,136155.0,94.6953,94.8439,94.6581,94.7046,136155.0
2018-02-12 13:20:00,101.93,102.05,101.86,102.02,133528.0,94.7046,94.8161,94.6395,94.7882,133528.0
2018-02-12 13:30:00,102.03,102.05,101.88,101.96,95424.0,94.7975,94.8161,94.6581,94.7325,95424.0
2018-02-12 13:40:00,101.95,102.01,101.9,101.97,61828.0,94.7232,94.7789,94.6767,94.7417,61828.0
2018-02-12 13:50:00,101.96,102.42,101.96,102.33,253056.0,94.7325,95.1598,94.7325,95.0762,253056.0
2018-02-12 14:00:00,102.34,102.38,102.13,102.18,119547.0,95.0855,95.1227,94.8904,94.9369,119547.0
2018-02-12 14:10:00,102.17,102.21,102.06,102.13,138373.0,94.9276,94.9647,94.8254,94.8904,138373.0
2018-02-12 14:20:00,102.14,102.4,102.13,102.38,146291.0,94.8997,95.1413,94.8904,95.1227,146291.0
2018-02-12 14:30:00,102.37,102.48,102.32,102.38,271722.0,95.1134,95.2156,95.0669,95.1227,271722.0
2018-02-12 14:40:00,102.41,102.47,102.23,102.26,155351.0,95.1506,95.2063,94.9833,95.0112,155351.0
2018-02-12 14:50:00,102.25,102.37,102.15,102.26,156541.0,95.0019,95.1134,94.909,95.0112,156541.0
2018-02-12 15:00:00,102.28,102.49,102.26,102.43,174555.0,95.0298,95.2249,95.0112,95.1691,174555.0
2018-02-12 15:10:00,102.43,102.68,102.37,102.56,184800.0,95.1691,95.4014,95.1134,95.2899,184800.0
2018-02-12 15:20:00,102.58,102.77,102.49,102.55,325882.0,95.3085,95.485,95.2249,95.2806,325882.0
2018-02-12 15:30:00,102.56,102.65,102.23,102.37,323291.0,95.2899,95.3735,94.9833,95.1134,323291.0
2018-02-12 15:40:00,102.38,102.55,101.86,102.07,691324.0,95.1227,95.2806,94.6395,94.8347,691324.0
2018-02-12 15:50:00,102.07,102.4,102.0,102.21,1347401.0,94.8347,95.1413,94.7696,94.9647,1347401.0
2018-02-13 09:30:00,101.79,102.44,101.62,102.31,378326.0,94.5745,95.1784,94.4166,95.0576,378326.0
2018-02-13 09:40:00,102.26,102.41,102.04,102.06,437159.0,95.0112,95.1506,94.8068,94.8254,437159.0
2018-02-13 09:50:00,102.04,102.21,101.92,102.06,354768.0,94.8068,94.9647,94.6953,94.8254,354768.0
2018-02-13 10:00:00,102.02,102.25,101.98,102.1,278859.0,94.7882,95.0019,94.751,94.8625,278859.0
2018-02-13 10:10:00,102.1,102.4,102.1,102.37,203555.0,94.8625,95.1413,94.8625,95.1134,203555.0
2018-02-13 10:20:00,102.36,102.61,102.34,102.35,136407.0,95.1041,95.3364,95.0855,95.0948,136407.0
2018-02-13 10:30:00,102.35,102.42,102.12,102.36,173655.0,95.0948,95.1598,94.8811,95.1041,173655.0
2018-02-13 10:40:00,102.36,102.64,102.36,102.61,165954.0,95.1041,95.3643,95.1041,95.3364,165954.0
2018-02-13 10:50:00,102.61,102.63,102.43,102.47,71792.0,95.3364,95.355,95.1691,95.2063,71792.0
2018-02-13 11:00:00,102.46,102.46,102.15,102.22,108026.0,95.197,95.197,94.909,94.974,108026.0
2018-02-13 11:10:00,102.24,102.37,102.17,102.34,96208.0,94.9926,95.1134,94.9276,95.0855,96208.0
2018-02-13 11:20:00,102.34,102.46,102.23,102.24,134413.0,95.0855,95.197,94.9833,94.9926,134413.0
2018-02-13 11:30:00,102.23,102.34,102.07,102.16,99682.0,94.9833,95.0855,94.8347,94.9183,99682.0
2018-02-13 11:40:00,102.16,102.38,102.08,102.35,43309.0,94.9183,95.1227,94.8439,95.0948,43309.0
2018-02-13 11:50:00,102.35,102.38,102.22,102.31,46076.0,95.0948,95.1227,94.974,95.0576,46076.0
2018-02-13 12:00:00,102.3,102.35,102.17,102.24,46324.0,95.0484,95.0948,94.9276,94.9926,46324.0
2018-02-13 12:10:00,102.25,102.39,102.23,102.26,37751.0,95.0019,95.132,94.9833,95.0112,37751.0
2018-02-13 12:20:00,102.27,102.27,102.1,102.18,46288.0,95.0205,95.0205,94.8625,94.9369,46288.0
2018-02-13 12:30:00,102.17,102.2,101.98,102.04,71513.0,94.9276,94.9554,94.751,94.8068,71513.0
2018-02-13 12:40:00,102.06,102.22,102.03,102.18,39080.0,94.8254,94.974,94.7975,94.9369,39080.0
2018-02-13 12:50:00,102.19,102.21,102.03,102.04,25675.0,94.9462,94.9647,94.7975,94.8068,25675.0
2018-02-13 13:00:00,102.04,102.14,102.0,102.11,53560.0,94.8068,94.8997,94.7696,94.8718,53560.0
2018-02-13 13:10:00,102.1,102.43,102.06,102.42,104420.0,94.8625,95.1691,94.8254,95.1598,104420.0
2018-02-13 13:20:00,102.42,102.64,102.42,102.57,84051.0,95.1598,95.3643,95.1598,95.2992,84051.0
2018-02-13 13:30:00,102.55,102.77,102.51,102.76,44472.0,95.2806,95.485,95.2435,95.4757,44472.0
2018-02-13 13:40:00,102.77,102.77,102.61,102.65,33396.0,95.485,95.485,95.3364,95.3735,33396.0
2018-02-13 13:50:00,102.65,102.78,102.6,102.66,31366.0,95.3735,95.4943,95.3271,95.3828,31366.0
2018-02-13 14:00:00,102.66,102.76,102.63,102.75,55529.0,95.3828,95.4757,95.355,95.4665,55529.0
2018-02-13 14:10:00,102.77,102.87,102.75,102.79,59678.0,95.485,95.5779,95.4665,95.5036,59678.0
2018-02-13 14:20:00,102.79,102.85,102.68,102.7,58969.0,95.5036,95.5594,95.4014,95.42,58969.0
2018-02-13 14:30:00,102.7,102.71,102.54,102.55,96354.0,95.42,95.4293,95.2713,95.2806,96354.0
2018-02-13 14:40:00,102.56,102.66,102.51,102.63,29912.0,95.2899,95.3828,95.2435,95.355,29912.0
2018-02-13 14:50:00,102.63,102.79,102.63,102.77,75364.0,95.355,95.5036,95.355,95.485,75364.0
2018-02-13 15:00:00,102.76,102.8,102.59,102.69,68440.0,95.4757,95.5129,95.3178,95.4107,68440.0
2018-02-13 15:10:00,102.68,102.84,102.57,102.8,101621.0,95.4014,95.5501,95.2992,95.5129,101621.0
2018-02-13 15:20:00,102.8,102.84,102.7,102.79,117882.0,95.5129,95.5501,95.42,95.5036,117882.0
2018-02-13 15:30:00,102.79,102.97,102.76,102.93,158967.0,95.5036,95.6709,95.4757,95.6337,158967.0
2018-02-13 15:40:00,102.93,102.95,102.67,102.79,207301.0,95.6337,95.6523,95.3921,95.5036,207301.0
2018-02-13 15:50:00,102.79,102.88,102.69,102.74,298257.0,95.5036,95.5872,95.4107,95.4572,298257.0
2018-02-14 09:30:00,102.24,102.73,102.17,102.43,490371.0,94.9926,95.4479,94.9276,95.1691,490371.0
2018-02-14 09:40:00,102.42,102.69,102.3,102.64,417349.0,95.1598,95.4107,95.0484,95.3643,417349.0
2018-02-14 09:50:00,102.66,102.93,102.56,102.63,428455.0,95.3828,95.6337,95.2899,95.355,428455.0
2018-02-14 10:00:00,102.63,103.14,102.56,103.1,335630.0,95.355,95.8288,95.2899,95.7916,335630.0
2018-02-14 10:10:00,103.11,103.35,103.07,103.31,237502.0,95.8009,96.0239,95.7638,95.9868,237502.0
2018-02-14 10:20:00,103.31,103.55,103.18,103.34,341111.0,95.9868,96.2097,95.866,96.0146,341111.0
2018-02-14 10:30:00,103.35,103.58,103.12,103.58,183775.0,96.0239,96.2376,95.8102,96.2376,183775.0
2018-02-14 10:40:00,103.58,103.59,103.34,103.37,186484.0,96.2376,96.2469,96.0146,96.0425,186484.0
2018-02-14 10:50:00,103.36,103.46,103.31,103.37,131380.0,96.0332,96.1261,95.9868,96.0425,131380.0
2018-02-14 11:00:00,103.37,103.49,103.24,103.27,140812.0,96.0425,96.154,95.9217,95.9496,140812.0
2018-02-14 11:10:00,103.27,103.55,103.22,103.55,146635.0,95.9496,96.2097,95.9031,96.2097,146635.0
2018-02-14 11:20:00,103.54,103.69,103.43,103.62,133036.0,96.2005,96.3398,96.0983,96.2748,133036.0
2018-02-14 11:30:00,103.63,103.73,103.45,103.73,283592.0,96.2841,96.377,96.1168,96.377,283592.0
2018-02-14 11:40:00,103.73,103.85,103.52,103.52,185581.0,96.377,96.4885,96.1819,96.1819,185581.0
2018-02-14 11:50:00,103.51,103.55,103.43,103.47,106630.0,96.1726,96.2097,96.0983,96.1354,106630.0
2018-02-14 12:00:00,103.48,103.69,103.46,103.57,90503.0,96.1447,96.3398,96.1261,96.2283,90503.0
2018-02-14 12:10:00,103.57,103.66,103.43,103.43,104460.0,96.2283,96.3119,96.0983,96.0983,104460.0
2018-02-14 12:20:00,103.43,103.77,103.37,103.72,70214.0,96.0983,96.4142,96.0425,96.3677,70214.0
2018-02-14 12:30:00,103.72,103.92,103.68,103.89,53447.0,96.3677,96.5535,96.3305,96.5256,53447.0
2018-02-14 12:40:00,103.89,103.91,103.76,103.77,44693.0,96.5256,96.5442,96.4049,96.4142,44693.0
2018-02-14 12:50:00,103.77,104.04,103.72,103.97,95184.0,96.4142,96.665,96.3677,96.6,95184.0
2018-02-14 13:00:00,103.97,104.18,103.93,104.09,88835.0,96.6,96.7951,96.5628,96.7115,88835.0
2018-02-14 13:10:00,104.09,104.26,104.09,104.1,47840.0,96.7115,96.8694,96.7115,96.7208,47840.0
2018-02-14 13:20:00,104.11,104.29,104.1,104.11,70014.0,96.73,96.8973,96.7208,96.73,70014.0
2018-02-14 13:30:00,104.13,104.27,104.13,104.2,71947.0,96.7486,96.8787,96.7486,96.8137,71947.0
2018-02-14 13:40:00,104.19,104.31,104.11,104.26,135004.0,96.8044,96.9159,96.73,96.8694,135004.0
2018-02-14 13:50:00,104.26,104.28,104.16,104.23,41796.0,96.8694,96.888,96.7765,96.8415,41796.0
2018-02-14 14:00:00,104.23,104.4,104.23,104.32,80633.0,96.8415,96.9995,96.8415,96.9252,80633.0
2018-02-14 14:10:00,104.33,104.46,104.3,104.39,41166.0,96.9345,97.0552,96.9066,96.9902,41166.0
2018-02-14 14:20:00,104.39,104.42,104.11,104.11,131636.0,96.9902,97.0181,96.73,96.73,131636.0
2018-02-14 14:30:00,104.12,104.3,104.07,104.3,74435.0,96.7393,96.9066,96.6929,96.9066,74435.0
2018-02-14 14:40:00,104.31,104.34,104.14,104.24,47636.0,96.9159,96.9437,96.7579,96.8508,47636.0
2018-02-14 14:50:00,104.25,104.33,104.2,104.27,156251.0,96.8601,96.9345,96.8137,96.8787,156251.0
2018-02-14 15:00:00,104.27,104.52,104.27,104.41,93428.0,96.8787,97.111,96.8787,97.0088,93428.0
2018-02-14 15:10:00,104.42,104.57,104.38,104.54,76518.0,97.0181,97.1574,96.9809,97.1296,76518.0
2018-02-14 15:20:00,104.54,104.55,104.29,104.36,110452.0,97.1296,97.1389,96.8973,96.9623,110452.0
2018-02-14 15:30:00,104.35,104.44,104.29,104.38,145165.0,96.953,97.0367,96.8973,96.9809,145165.0
2018-02-14 15:40:00,104.37,104.47,104.24,104.43,167358.0,96.9716,97.0645,96.8508,97.0274,167358.0
2018-02-14 15:50:00,104.43,104.52,104.33,104.36,494883.0,97.0274,97.111,96.9345,96.9623,494883.0
2018-02-15 09:30:00,105.0,105.2,104.62,104.86,634800.0,97.557,97.7428,97.2039,97.4269,634800.0
2018-02-15 09:40:00,104.87,104.9,104.6,104.85,206410.0,97.4362,97.464,97.1853,97.4176,206410.0
2018-02-15 09:50:00,104.86,104.92,104.72,104.85,154004.0,97.4269,97.4826,97.2968,97.4176,154004.0
2018-02-15 10:00:00,104.85,104.87,104.57,104.61,174478.0,97.4176,97.4362,97.1574,97.1946,174478.0
2018-02-15 10:10:00,104.61,104.71,104.53,104.65,157619.0,97.1946,97.2875,97.1203,97.2318,157619.0
2018-02-15 10:20:00,104.65,104.79,104.6,104.68,147453.0,97.2318,97.3618,97.1853,97.2596,147453.0
2018-02-15 10:30:00,104.67,104.74,104.44,104.44,114186.0,97.2504,97.3154,97.0367,97.0367,114186.0
2018-02-15 10:40:00,104.43,104.53,104.13,104.27,265433.0,97.0274,97.1203,96.7486,96.8787,265433.0
2018-02-15 10:50:00,104.28,104.46,104.01,104.05,168361.0,96.888,97.0552,96.6371,96.6743,168361.0
2018-02-15 11:00:00,104.03,104.17,103.87,104.12,158169.0,96.6557,96.7858,96.5071,96.7393,158169.0
2018-02-15 11:10:00,104.13,104.37,104.1,104.28,101141.0,96.7486,96.9716,96.7208,96.888,101141.0
2018-02-15 11:20:00,104.28,104.56,104.28,104.56,143406.0,96.888,97.1482,96.888,97.1482,143406.0
2018-02-15 11:30:00,104.57,104.61,104.42,104.57,95453.0,97.1574,97.1946,97.0181,97.1574,95453.0
2018-02-15 11:40:00,104.58,104.71,104.57,104.67,45564.0,97.1667,97.2875,97.1574,97.2504,45564.0
2018-02-15 11:50:00,104.66,104.76,104.57,104.64,78347.0,97.2411,97.334,97.1574,97.2225,78347.0
2018-02-15 12:00:00,104.65,104.75,104.47,104.63,85414.0,97.2318,97.3247,97.0645,97.2132,85414.0
2018-02-15 12:10:00,104.64,104.71,104.6,104.71,47161.0,97.2225,97.2875,97.1853,97.2875,47161.0
2018-02-15 12:20:00,104.71,104.75,104.63,104.71,56199.0,97.2875,97.3247,97.2132,97.2875,56199.0
2018-02-15 12:30:00,104.7,104.83,104.7,104.83,63616.0,97.2782,97.399,97.2782,97.399,63616.0
2018-02-15 12:40:00,104.82,104.83,104.74,104.75,85842.0,97.3897,97.399,97.3154,97.3247,85842.0
2018-02-15 12:50:00,104.75,104.83,104.7,104.82,55105.0,97.3247,97.399,97.2782,97.3897,55105.0
2018-02-15 13:00:00,104.83,105.01,104.83,104.95,82886.0,97.399,97.5663,97.399,97.5105,82886.0
2018-02-15 13:10:00,104.94,105.07,104.94,105.01,92482.0,97.5012,97.622,97.5012,97.5663,92482.0
2018-02-15 13:20:00,105.01,105.02,104.85,104.9,65151.0,97.5663,97.5755,97.4176,97.464,65151.0
2018-02-15 13:30:00,104.9,104.93,104.79,104.86,51729.0,97.464,97.4919,97.3618,97.4269,51729.0
2018-02-15 13:40:00,104.86,105.04,104.85,105.02,106890.0,97.4269,97.5941,97.4176,97.5755,106890.0
2018-02-15 13:50:00,105.01,105.04,104.9,104.97,50900.0,97.5663,97.5941,97.464,97.5291,50900.0
2018-02-15 14:00:00,104.96,105.11,104.9,105.07,58316.0,97.5198,97.6592,97.464,97.622,58316.0
2018-02-15 14:10:00,105.08,105.09,104.99,105.07,71893.0,97.6313,97.6406,97.5477,97.622,71893.0
2018-02-15 14:20:00,105.08,105.15,105.01,105.15,56138.0,97.6313,97.6963,97.5663,97.6963,56138.0
2018-02-15 14:30:00,105.14,105.18,105.09,105.13,73499.0,97.687,97.7242,97.6406,97.6777,73499.0
2018-02-15 14:40:00,105.13,105.18,105.08,105.15,42453.0,97.6777,97.7242,97.6313,97.6963,42453.0
2018-02-15 14:50:00,105.15,105.15,105.02,105.09,47521.0,97.6963,97.6963,97.5755,97.6406,47521.0
2018-02-15 15:00:00,105.09,105.27,105.09,105.14,101478.0,97.6406,97.8078,97.6406,97.687,101478.0
2018-02-15 15:10:00,105.15,105.23,105.08,105.16,106970.0,97.6963,97.7707,97.6313,97.7056,106970.0
2018-02-15 15:20:00,105.17,105.23,105.08,105.08,130304.0,97.7149,97.7707,97.6313,97.6313,130304.0
2018-02-15 15:30:00,105.08,105.13,104.85,104.99,113588.0,97.6313,97.6777,97.4176,97.5477,113588.0
2018-02-15 15:40:00,105.0,105.14,104.99,105.11,139830.0,97.557,97.687,97.5477,97.6592,139830.0
2018-02-15 15:50:00,105.12,105.3,105.08,105.3,732768.0,97.6685,97.8357,97.6313,97.8357,732768.0
2018-02-16 09:30:00,104.97,105.45,104.81,105.33,175837.0,97.5291,97.9751,97.3804,97.8636,175837.0
2018-02-16 09:40:00,105.33,105.46,105.1,105.39,236428.0,97.8636,97.9844,97.6499,97.9193,236428.0
2018-02-16 09:50:00,105.39,105.49,105.18,105.19,99632.0,97.9193,98.0122,97.7242,97.7335,99632.0
2018-02-16 10:00:00,105.19,105.31,105.04,105.27,96976.0,97.7335,97.845,97.5941,97.8078,96976.0
2018-02-16 10:10:00,105.27,105.35,105.07,105.27,101514.0,97.8078,97.8822,97.622,97.8078,101514.0
2018-02-16 10:20:00,105.27,105.45,105.27,105.4,74355.0,97.8078,97.9751,97.8078,97.9286,74355.0
2018-02-16 10:30:00,105.4,105.55,105.36,105.45,84130.0,97.9286,98.068,97.8914,97.9751,84130.0
2018-02-16 10:40:00,105.45,105.47,105.3,105.46,88365.0,97.9751,97.9936,97.8357,97.9844,88365.0
2018-02-16 10:50:00,105.47,105.48,105.29,105.3,96031.0,97.9936,98.0029,97.8264,97.8357,96031.0
2018-02-16 11:00:00,105.31,105.5,105.3,105.49,109355.0,97.845,98.0215,97.8357,98.0122,109355.0
2018-02-16 11:10:00,105.48,105.59,105.4,105.42,68844.0,98.0029,98.1051,97.9286,97.9472,68844.0
2018-02-16 11:20:00,105.42,105.46,105.26,105.27,91665.0,97.9472,97.9844,97.7985,97.8078,91665.0
2018-02-16 11:30:00,105.28,105.33,105.24,105.32,93637.0,97.8171,97.8636,97.7799,97.8543,93637.0
2018-02-16 11:40:00,105.32,105.41,105.32,105.37,57510.0,97.8543,97.9379,97.8543,97.9007,57510.0
2018-02-16 11:50:00,105.38,105.5,105.38,105.39,43348.0,97.91,98.0215,97.91,97.9193,43348.0
2018-02-16 12:00:00,105.4,105.43,105.32,105.32,34095.0,97.9286,97.9565,97.8543,97.8543,34095.0
2018-02-16 12:10:00,105.32,105.48,105.31,105.47,36625.0,97.8543,98.0029,97.845,97.9936,36625.0
2018-02-16 12:20:00,105.46,105.47,105.34,105.43,82660.0,97.9844,97.9936,97.8729,97.9565,82660.0
2018-02-16 12:30:00,105.44,105.63,105.44,105.56,117808.0,97.9658,98.1423,97.9658,98.0773,117808.0
2018-02-16 12:40:00,105.57,105.57,105.39,105.41,67087.0,98.0866,98.0866,97.9193,97.9379,67087.0
2018-02-16 12:50:00,105.41,105.42,105.05,105.29,132392.0,97.9379,97.9472,97.6034,97.8264,132392.0
2018-02-16 13:00:00,105.3,105.4,105.15,105.22,116916.0,97.8357,97.9286,97.6963,97.7614,116916.0
2018-02-16 13:10:00,105.23,105.24,104.8,104.83,89168.0,97.7707,97.7799,97.3711,97.399,89168.0
2018-02-16 13:20:00,104.84,105.05,104.77,104.81,69613.0,97.4083,97.6034,97.3433,97.3804,69613.0
2018-02-16 13:30:00,104.81,105.04,104.57,104.93,200810.0,97.3804,97.5941,97.1574,97.4919,200810.0
2018-02-16 13:40:00,104.92,105.09,104.92,104.97,61163.0,97.4826,97.6406,97.4826,97.5291,61163.0
2018-02-16 13:50:00,104.96,105.02,104.79,104.93,71141.0,97.5198,97.5755,97.3618,97.4919,71141.0
2018-02-16 14:00:00,104.93,105.09,104.89,104.9,65882.0,97.4919,97.6406,97.4548,97.464,65882.0
2018-02-16 14:10:00,104.88,104.99,104.66,104.8,135152.0,97.4455,97.5477,97.2411,97.3711,135152.0
2018-02-16 14:20:00,104.8,104.82,104.56,104.79,197081.0,97.3711,97.3897,97.1482,97.3618,197081.0
2018-02-16 14:30:00,104.8,105.01,104.71,104.95,88499.0,97.3711,97.5663,97.2875,97.5105,88499.0
2018-02-16 14:40:00,104.95,104.98,104.77,104.94,71302.0,97.5105,97.5384,97.3433,97.5012,71302.0
2018-02-16 14:50:00,104.93,105.1,104.81,105.1,108408.0,97.4919,97.6499,97.3804,97.6499,108408.0
2018-02-16 15:00:00,105.11,105.17,104.98,105.17,137315.0,97.6592,97.7149,97.5384,97.7149,137315.0
2018-02-16 15:10:00,105.17,105.22,104.98,105.03,95273.0,97.7149,97.7614,97.5384,97.5848,95273.0
2018-02-16 15:20:00,105.04,105.15,104.96,105.06,109402.0,97.5941,97.6963,97.5198,97.6127,109402.0
2018-02-16 15:30:00,105.05,105.1,104.86,105.02,159316.0,97.6034,97.6499,97.4269,97.5755,159316.0
2018-02-16 15:40:00,105.01,105.13,104.88,105.1,166996.0,97.5663,97.6777,97.4455,97.6499,166996.0
2018-02-16 15:50:00,105.1,105.13,104.78,104.8,513352.0,97.6499,97.6777,97.3526,97.3711,513352.0
2018-02-20 09:30:00,104.51,104.87,104.48,104.72,160765.0,97.1017,97.4362,97.0738,97.2968,160765.0
2018-02-20 09:40:00,104.7,104.76,104.52,104.74,188947.0,97.2782,97.334,97.111,97.3154,188947.0
2018-02-20 09:50:00,104.75,104.76,104.33,104.36,95156.0,97.3247,97.334,96.9345,96.9623,95156.0
2018-02-20 10:00:00,104.35,104.61,104.32,104.61,121697.0,96.953,97.1946,96.9252,97.1946,121697.0
2018-02-20 10:10:00,104.61,104.87,104.61,104.85,127010.0,97.1946,97.4362,97.1946,97.4176,127010.0
2018-02-20 10:20:00,104.86,104.95,104.8,104.81,58371.0,97.4269,97.5105,97.3711,97.3804,58371.0
2018-02-20 10:30:00,104.8,104.89,104.68,104.76,114410.0,97.3711,97.4548,97.2596,97.334,114410.0
2018-02-20 10:40:00,104.76,105.02,104.75,104.98,67954.0,97.334,97.5755,97.3247,97.5384,67954.0
2018-02-20 10:50:00,104.97,105.03,104.87,104.88,67666.0,97.5291,97.5848,97.4362,97.4455,67666.0
2018-02-20 11:00:00,104.88,105.14,104.87,105.12,46454.0,97.4455,97.687,97.4362,97.6685,46454.0
2018-02-20 11:10:00,105.12,105.16,105.05,105.12,60113.0,97.6685,97.7056,97.6034,97.6685,60113.0
2018-02-20 11:20:00,105.13,105.35,105.13,105.34,157717.0,97.6777,97.8822,97.6777,97.8729,157717.0
2018-02-20 11:30:00,105.34,105.37,105.21,105.21,65837.0,97.8729,97.9007,97.7521,97.7521,65837.0
2018-02-20 11:40:00,105.21,105.37,105.17,105.33,36211.0,97.7521,97.9007,97.7149,97.8636,36211.0
2018-02-20 11:50:00,105.33,105.45,105.32,105.43,44384.0,97.8636,97.9751,97.8543,97.9565,44384.0
2018-02-20 12:00:00,105.43,105.5,105.4,105.46,52894.0,97.9565,98.0215,97.9286,97.9844,52894.0
2018-02-20 12:10:00,105.47,105.48,105.37,105.38,28002.0,97.9936,98.0029,97.9007,97.91,28002.0
2018-02-20 12:20:00,105.38,105.42,105.33,105.38,28023.0,97.91,97.9472,97.8636,97.91,28023.0
2018-02-20 12:30:00,105.38,105.45,105.35,105.43,27729.0,97.91,97.9751,97.8822,97.9565,27729.0
2018-02-20 12:40:00,105.44,105.46,105.35,105.45,30330.0,97.9658,97.9844,97.8822,97.9751,30330.0
2018-02-20 12:50:00,105.46,105.6,105.43,105.55,34763.0,97.9844,98.1144,97.9565,98.068,34763.0
2018-02-20 13:00:00,105.55,105.58,105.2,105.22,68519.0,98.068,98.0958,97.7428,97.7614,68519.0
2018-02-20 13:10:00,105.2,105.27,105.16,105.24,38501.0,97.7428,97.8078,97.7056,97.7799,38501.0
2018-02-20 13:20:00,105.25,105.26,105.07,105.13,58602.0,97.7892,97.7985,97.622,97.6777,58602.0
2018-02-20 13:30:00,105.13,105.26,105.07,105.22,145380.0,97.6777,97.7985,97.622,97.7614,145380.0
2018-02-20 13:40:00,105.22,105.28,105.15,105.27,167196.0,97.7614,97.8171,97.6963,97.8078,167196.0
2018-02-20 13:50:00,105.27,105.34,105.16,105.3,205532.0,97.8078,97.8729,97.7056,97.8357,205532.0
2018-02-20 14:00:00,105.31,105.33,105.05,105.08,235874.0,97.845,97.8636,97.6034,97.6313,235874.0
2018-02-20 14:10:00,105.06,105.09,104.85,104.91,187452.0,97.6127,97.6406,97.4176,97.4733,187452.0
2018-02-20 14:20:00,104.93,105.03,104.87,104.87,162203.0,97.4919,97.5848,97.4362,97.4362,162203.0
2018-02-20 14:30:00,104.85,105.06,104.85,105.06,167833.0,97.4176,97.6127,97.4176,97.6127,167833.0
2018-02-20 14:40:00,105.06,105.07,104.88,104.88,194026.0,97.6127,97.622,97.4455,97.4455,194026.0
2018-02-20 14:50:00,104.9,104.92,104.57,104.61,240935.0,97.464,97.4826,97.1574,97.1946,240935.0
2018-02-20 15:00:00,104.63,104.72,104.31,104.38,327657.0,97.2132,97.2968,96.9159,96.9809,327657.0
2018-02-20 15:10:00,104.38,104.44,104.24,104.32,334704.0,96.9809,97.0367,96.8508,96.9252,334704.0
2018-02-20 15:20:00,104.32,104.33,104.06,104.32,326365.0,96.9252,96.9345,96.6836,96.9252,326365.0
2018-02-20 15:30:00,104.31,104.53,104.31,104.42,230298.0,96.9159,97.1203,96.9159,97.0181,230298.0
2018-02-20 15:40:00,104.4,104.54,104.24,104.49,283586.0,96.9995,97.1296,96.8508,97.0831,283586.0
2018-02-20 15:50:00,104.5,104.66,104.46,104.47,544377.0,97.0924,97.2411,97.0552,97.0645,544377.0
2018-02-21 09:30:00,104.94,105.41,104.87,105.36,223535.0,97.5012,97.9379,97.4362,97.8914,223535.0
2018-02-21 09:40:00,105.36,105.46,105.16,105.36,109992.0,97.8914,97.9844,97.7056,97.8914,109992.0
2018-02-21 09:50:00,105.36,105.4,105.13,105.15,83104.0,97.8914,97.9286,97.6777,97.6963,83104.0
2018-02-21 10:00:00,105.16,105.2,104.96,105.1,84338.0,97.7056,97.7428,97.5198,97.6499,84338.0
2018-02-21 10:10:00,105.11,105.26,104.99,105.22,79568.0,97.6592,97.7985,97.5477,97.7614,79568.0
2018-02-21 10:20:00,105.23,105.29,105.14,105.21,34172.0,97.7707,97.8264,97.687,97.7521,34172.0
2018-02-21 10:30:00,105.21,105.34,105.16,105.32,58922.0,97.7521,97.8729,97.7056,97.8543,58922.0
2018-02-21 10:40:00,105.31,105.41,105.27,105.3,56349.0,97.845,97.9379,97.8078,97.8357,56349.0
2018-02-21 10:50:00,105.3,105.4,105.2,105.33,115598.0,97.8357,97.9286,97.7428,97.8636,115598.0
2018-02-21 11:00:00,105.33,105.36,105.27,105.27,89769.0,97.8636,97.8914,97.8078,97.8078,89769.0
2018-02-21 11:10:00,105.26,105.28,105.17,105.28,66673.0,97.7985,97.8171,97.7149,97.8171,66673.0
2018-02-21 11:20:00,105.27,105.4,105.23,105.38,57114.0,97.8078,97.9286,97.7707,97.91,57114.0
2018-02-21 11:30:00,105.37,105.47,105.34,105.38,38338.0,97.9007,97.9936,97.8729,97.91,38338.0
2018-02-21 11:40:00,105.38,105.41,105.32,105.36,39728.0,97.91,97.9379,97.8543,97.8914,39728.0
2018-02-21 11:50:00,105.36,105.43,105.27,105.32,45449.0,97.8914,97.9565,97.8078,97.8543,45449.0
2018-02-21 12:00:00,105.31,105.36,105.15,105.17,54992.0,97.845,97.8914,97.6963,97.7149,54992.0
2018-02-21 12:10:00,105.15,105.3,105.14,105.29,29281.0,97.6963,97.8357,97.687,97.8264,29281.0
2018-02-21 12:20:00,105.26,105.26,105.07,105.12,39642.0,97.7985,97.7985,97.622,97.6685,39642.0
2018-02-21 12:30:00,105.13,105.26,105.11,105.24,25476.0,97.6777,97.7985,97.6592,97.7799,25476.0
2018-02-21 12:40:00,105.25,105.29,105.15,105.25,71144.0,97.7892,97.8264,97.6963,97.7892,71144.0
2018-02-21 12:50:00,105.26,105.41,105.24,105.4,61365.0,97.7985,97.9379,97.7799,97.9286,61365.0
2018-02-21 13:00:00,105.4,105.41,105.33,105.37,56131.0,97.9286,97.9379,97.8636,97.9007,56131.0
2018-02-21 13:10:00,105.35,105.4,105.31,105.39,40316.0,97.8822,97.9286,97.845,97.9193,40316.0
2018-02-21 13:20:00,105.38,105.39,105.31,105.39,35289.0,97.91,97.9193,97.845,97.9193,35289.0
2018-02-21 13:30:00,105.4,105.46,105.37,105.39,47204.0,97.9286,97.9844,97.9007,97.9193,47204.0
2018-02-21 13:40:00,105.38,105.46,105.29,105.41,50705.0,97.91,97.9844,97.8264,97.9379,50705.0
2018-02-21 13:50:00,105.42,105.48,105.4,105.41,21729.0,97.9472,98.0029,97.9286,97.9379,21729.0
2018-02-21 14:00:00,105.4,105.97,105.31,105.82,429467.0,97.9286,98.4582,97.845,98.3188,429467.0
2018-02-21 14:10:00,105.84,105.97,105.75,105.88,161716.0,98.3374,98.4582,98.2538,98.3746,161716.0
2018-02-21 14:20:00,105.88,106.01,105.69,105.69,121005.0,98.3746,98.4954,98.198,98.198,121005.0
2018-02-21 14:30:00,105.69,105.81,105.64,105.76,78203.0,98.198,98.3095,98.1516,98.2631,78203.0
2018-02-21 14:40:00,105.76,105.84,105.46,105.47,174570.0,98.2631,98.3374,97.9844,97.9936,174570.0
2018-02-21 14:50:00,105.46,105.62,105.3,105.54,111333.0,97.9844,98.133,97.8357,98.0587,111333.0
2018-02-21 15:00:00,105.55,105.55,104.89,104.94,226601.0,98.068,98.068,97.4548,97.5012,226601.0
2018-02-21 15:10:00,104.92,105.06,104.7,104.97,208123.0,97.4826,97.6127,97.2782,97.5291,208123.0
2018-02-21 15:20:00,104.98,105.19,104.83,105.17,193269.0,97.5384,97.7335,97.399,97.7149,193269.0
2018-02-21 15:30:00,105.15,105.33,104.98,104.98,186359.0,97.6963,97.8636,97.5384,97.5384,186359.0
2018-02-21 15:40:00,104.98,105.03,104.7,104.84,334309.0,97.5384,97.5848,97.2782,97.4083,334309.0
2018-02-21 15:50:00,104.83,104.9,104.33,104.36,532233.0,97.399,97.464,96.9345,96.9623,532233.0
2018-02-22 09:30:00,104.83,105.14,104.75,105.11,200115.0,97.399,97.687,97.3247,97.6592,200115.0
2018-02-22 09:40:00,105.11,105.17,104.83,104.83,139360.0,97.6592,97.7149,97.399,97.399,139360.0
2018-02-22 09:50:00,104.82,104.82,104.56,104.72,335812.0,97.3897,97.3897,97.1482,97.2968,335812.0
2018-02-22 10:00:00,104.73,104.95,104.62,104.9,137083.0,97.3061,97.5105,97.2039,97.464,137083.0
2018-02-22 10:10:00,104.89,105.04,104.72,104.75,110676.0,97.4548,97.5941,97.2968,97.3247,110676.0
2018-02-22 10:20:00,104.74,105.02,104.7,104.93,96126.0,97.3154,97.5755,97.2782,97.4919,96126.0
2018-02-22 10:30:00,104.93,105.05,104.81,105.05,55072.0,97.4919,97.6034,97.3804,97.6034,55072.0
2018-02-22 10:40:00,105.06,105.09,104.88,105.06,96423.0,97.6127,97.6406,97.4455,97.6127,96423.0
2018-02-22 10:50:00,105.06,105.13,104.83,104.88,77999.0,97.6127,97.6777,97.399,97.4455,77999.0
2018-02-22 11:00:00,104.87,105.04,104.83,105.01,71411.0,97.4362,97.5941,97.399,97.5663,71411.0
2018-02-22 11:10:00,105.02,105.1,104.96,104.98,46171.0,97.5755,97.6499,97.5198,97.5384,46171.0
2018-02-22 11:20:00,104.96,105.18,104.96,105.12,74461.0,97.5198,97.7242,97.5198,97.6685,74461.0
2018-02-22 11:30:00,105.12,105.12,104.94,105.06,36680.0,97.6685,97.6685,97.5012,97.6127,36680.0
2018-02-22 11:40:00,105.05,105.19,105.05,105.19,36729.0,97.6034,97.7335,97.6034,97.7335,36729.0
2018-02-22 11:50:00,105.19,105.23,105.11,105.11,61108.0,97.7335,97.7707,97.6592,97.6592,61108.0
2018-02-22 12:00:00,105.11,105.22,105.06,105.13,40367.0,97.6592,97.7614,97.6127,97.6777,40367.0
2018-02-22 12:10:00,105.13,105.21,105.08,105.19,27013.0,97.6777,97.7521,97.6313,97.7335,27013.0
2018-02-22 12:20:00,105.2,105.25,105.1,105.11,22893.0,97.7428,97.7892,97.6499,97.6592,22893.0
2018-02-22 12:30:00,105.12,105.14,104.96,104.97,41743.0,97.6685,97.687,97.5198,97.5291,41743.0
2018-02-22 12:40:00,104.96,105.01,104.73,104.75,105114.0,97.5198,97.5663,97.3061,97.3247,105114.0
2018-02-22 12:50:00,104.74,104.92,104.62,104.69,146452.0,97.3154,97.4826,97.2039,97.2689,146452.0
2018-02-22 13:00:00,104.68,104.87,104.68,104.79,93195.0,97.2596,97.4362,97.2596,97.3618,93195.0
2018-02-22 13:10:00,104.79,104.79,104.44,104.52,89284.0,97.3618,97.3618,97.0367,97.111,89284.0
2018-02-22 13:20:00,104.53,104.67,104.47,104.59,69862.0,97.1203,97.2504,97.0645,97.176,69862.0
2018-02-22 13:30:00,104.6,104.66,104.37,104.52,46905.0,97.1853,97.2411,96.9716,97.111,46905.0
2018-02-22 13:40:00,104.52,104.53,104.29,104.33,53424.0,97.111,97.1203,96.8973,96.9345,53424.0
2018-02-22 13:50:00,104.32,104.7,104.28,104.61,54117.0,96.9252,97.2782,96.888,97.1946,54117.0
2018-02-22 14:00:00,104.61,104.78,104.58,104.69,40553.0,97.1946,97.3526,97.1667,97.2689,40553.0
2018-02-22 14:10:00,104.67,104.75,104.57,104.75,31419.0,97.2504,97.3247,97.1574,97.3247,31419.0
2018-02-22 14:20:00,104.75,104.88,104.61,104.87,45768.0,97.3247,97.4455,97.1946,97.4362,45768.0
2018-02-22 14:30:00,104.88,104.94,104.8,104.83,68022.0,97.4455,97.5012,97.3711,97.399,68022.0
2018-02-22 14:40:00,104.83,104.83,104.59,104.63,58902.0,97.399,97.399,97.176,97.2132,58902.0
2018-02-22 14:50:00,104.63,104.66,104.29,104.34,155039.0,97.2132,97.2411,96.8973,96.9437,155039.0
2018-02-22 15:00:00,104.33,104.46,104.17,104.23,103000.0,96.9345,97.0552,96.7858,96.8415,103000.0
2018-02-22 15:10:00,104.22,104.52,104.2,104.5,93716.0,96.8323,97.111,96.8137,97.0924,93716.0
2018-02-22 15:20:00,104.51,104.62,104.4,104.46,87471.0,97.1017,97.2039,96.9995,97.0552,87471.0
2018-02-22 15:30:00,104.46,104.59,104.4,104.53,142228.0,97.0552,97.176,96.9995,97.1203,142228.0
2018-02-22 15:40:00,104.53,104.64,104.14,104.14,273122.0,97.1203,97.2225,96.7579,96.7579,273122.0
2018-02-22 15:50:00,104.15,104.54,104.15,104.46,638628.0,96.7672,97.1296,96.7672,97.0552,638628.0
2018-02-23 09:30:00,105.05,105.25,104.89,105.08,115932.0,97.6034,97.7892,97.4548,97.6313,115932.0
2018-02-23 09:40:00,105.09,105.16,104.79,104.81,97235.0,97.6406,97.7056,97.3618,97.3804,97235.0
2018-02-23 09:50:00,104.81,104.95,104.74,104.83,68649.0,97.3804,97.5105,97.3154,97.399,68649.0
2018-02-23 10:00:00,104.84,104.93,104.73,104.8,35226.0,97.4083,97.4919,97.3061,97.3711,35226.0
2018-02-23 10:10:00,104.8,104.88,104.62,104.69,73415.0,97.3711,97.4455,97.2039,97.2689,73415.0
2018-02-23 10:20:00,104.68,104.75,104.61,104.62,69627.0,97.2596,97.3247,97.1946,97.2039,69627.0
2018-02-23 10:30:00,104.61,104.76,104.56,104.75,44818.0,97.1946,97.334,97.1482,97.3247,44818.0
2018-02-23 10:40:00,104.75,104.91,104.75,104.8,56936.0,97.3247,97.4733,97.3247,97.3711,56936.0
2018-02-23 10:50:00,104.81,104.95,104.8,104.84,73074.0,97.3804,97.5105,97.3711,97.4083,73074.0
2018-02-23 11:00:00,104.85,104.98,104.82,104.96,81940.0,97.4176,97.5384,97.3897,97.5198,81940.0
2018-02-23 11:10:00,104.95,105.04,104.86,104.88,46045.0,97.5105,97.5941,97.4269,97.4455,46045.0
2018-02-23 11:20:00,104.88,104.98,104.88,104.91,43721.0,97.4455,97.5384,97.4455,97.4733,43721.0
2018-02-23 11:30:00,104.93,105.04,104.89,105.04,46741.0,97.4919,97.5941,97.4548,97.5941,46741.0
2018-02-23 11:40:00,105.03,105.03,104.91,104.91,30079.0,97.5848,97.5848,97.4733,97.4733,30079.0
2018-02-23 11:50:00,104.91,105.06,104.91,105.03,56501.0,97.4733,97.6127,97.4733,97.5848,56501.0
2018-02-23 12:00:00,105.02,105.1,105.01,105.03,31928.0,97.5755,97.6499,97.5663,97.5848,31928.0
2018-02-23 12:10:00,105.04,105.17,105.04,105.17,28363.0,97.5941,97.7149,97.5941,97.7149,28363.0
2018-02-23 12:20:00,105.17,105.18,104.97,104.97,29938.0,97.7149,97.7242,97.5291,97.5291,29938.0
2018-02-23 12:30:00,104.98,105.07,104.97,105.05,74103.0,97.5384,97.622,97.5291,97.6034,74103.0
2018-02-23 12:40:00,105.06,105.1,104.95,105.1,36703.0,97.6127,97.6499,97.5105,97.6499,36703.0
2018-02-23 12:50:00,105.09,105.14,105.05,105.12,19954.0,97.6406,97.687,97.6034,97.6685,19954.0
2018-02-23 13:00:00,105.11,105.12,105.01,105.04,33113.0,97.6592,97.6685,97.5663,97.5941,33113.0
2018-02-23 13:10:00,105.05,105.08,105.0,105.04,28441.0,97.6034,97.6313,97.557,97.5941,28441.0
2018-02-23 13:20:00,105.05,105.11,105.04,105.08,29123.0,97.6034,97.6592,97.5941,97.6313,29123.0
2018-02-23 13:30:00,105.08,105.17,105.07,105.15,30672.0,97.6313,97.7149,97.622,97.6963,30672.0
2018-02-23 13:40:00,105.15,105.22,105.14,105.18,17442.0,97.6963,97.7614,97.687,97.7242,17442.0
2018-02-23 13:50:00,105.19,105.22,105.13,105.21,71787.0,97.7335,97.7614,97.6777,97.7521,71787.0
2018-02-23 14:00:00,105.21,105.24,105.1,105.15,41279.0,97.7521,97.7799,97.6499,97.6963,41279.0
2018-02-23 14:10:00,105.16,105.22,105.12,105.21,32665.0,97.7056,97.7614,97.6685,97.7521,32665.0
2018-02-23 14:20:00,105.21,105.38,105.19,105.33,51889.0,97.7521,97.91,97.7335,97.8636,51889.0
2018-02-23 14:30:00,105.32,105.41,105.28,105.39,99112.0,97.8543,97.9379,97.8171,97.9193,99112.0
2018-02-23 14:40:00,105.38,105.66,105.38,105.65,78693.0,97.91,98.1702,97.91,98.1609,78693.0
2018-02-23 14:50:00,105.65,105.73,105.63,105.67,59901.0,98.1609,98.2352,98.1423,98.1795,59901.0
2018-02-23 15:00:00,105.68,105.83,105.68,105.76,67476.0,98.1888,98.3281,98.1888,98.2631,67476.0
2018-02-23 15:10:00,105.77,105.8,105.68,105.7,53734.0,98.2724,98.3003,98.1888,98.2073,53734.0
2018-02-23 15:20:00,105.71,105.82,105.68,105.75,122424.0,98.2166,98.3188,98.1888,98.2538,122424.0
2018-02-23 15:30:00,105.74,105.82,105.63,105.68,166219.0,98.2445,98.3188,98.1423,98.1888,166219.0
2018-02-23 15:40:00,105.69,105.81,105.67,105.74,156464.0,98.198,98.3095,98.1795,98.2445,156464.0
2018-02-23 15:50:00,105.73,105.9,105.72,105.89,452872.0,98.2352,98.3932,98.2259,98.3839,452872.0
2018-02-26 09:30:00,106.31,106.66,106.31,106.65,140811.0,98.7741,99.0993,98.7741,99.09,140811.0
2018-02-26 09:40:00,106.64,106.67,106.31,106.47,121896.0,99.0807,99.1086,98.7741,98.9228,121896.0
2018-02-26 09:50:00,106.48,106.54,106.44,106.51,63399.0,98.932,98.9878,98.8949,98.9599,63399.0
2018-02-26 10:00:00,106.51,106.61,106.45,106.5,62286.0,98.9599,99.0528,98.9042,98.9506,62286.0
2018-02-26 10:10:00,106.5,106.5,106.28,106.36,82419.0,98.9506,98.9506,98.7462,98.8206,82419.0
2018-02-26 10:20:00,106.35,106.37,106.11,106.17,79516.0,98.8113,98.8298,98.5883,98.644,79516.0
2018-02-26 10:30:00,106.17,106.29,106.05,106.29,38432.0,98.644,98.7555,98.5325,98.7555,38432.0
2018-02-26 10:40:00,106.28,106.29,106.15,106.27,90695.0,98.7462,98.7555,98.6254,98.7369,90695.0
2018-02-26 10:50:00,106.26,106.27,106.15,106.23,52163.0,98.7276,98.7369,98.6254,98.6998,52163.0
2018-02-26 11:00:00,106.25,106.44,106.16,106.41,119954.0,98.7184,98.8949,98.6347,98.867,119954.0
2018-02-26 11:10:00,106.39,106.49,106.35,106.49,77322.0,98.8484,98.9413,98.8113,98.9413,77322.0
2018-02-26 11:20:00,106.48,106.54,106.44,106.51,54757.0,98.932,98.9878,98.8949,98.9599,54757.0
2018-02-26 11:30:00,106.5,106.5,106.36,106.41,32001.0,98.9506,98.9506,98.8206,98.867,32001.0
2018-02-26 11:40:00,106.42,106.51,106.39,106.45,17732.0,98.8763,98.9599,98.8484,98.9042,17732.0
2018-02-26 11:50:00,106.46,106.49,106.4,106.48,26675.0,98.9135,98.9413,98.8577,98.932,26675.0
2018-02-26 12:00:00,106.47,106.52,106.47,106.51,47883.0,98.9228,98.9692,98.9228,98.9599,47883.0
2018-02-26 12:10:00,106.52,106.58,106.51,106.55,47121.0,98.9692,99.025,98.9599,98.9971,47121.0
2018-02-26 12:20:00,106.56,106.58,106.53,106.57,35886.0,99.0064,99.025,98.9785,99.0157,35886.0
2018-02-26 12:30:00,106.57,106.58,106.45,106.51,37653.0,99.0157,99.025,98.9042,98.9599,37653.0
2018-02-26 12:40:00,106.5,106.61,106.46,106.61,42726.0,98.9506,99.0528,98.9135,99.0528,42726.0
2018-02-26 12:50:00,106.61,106.65,106.6,106.63,44960.0,99.0528,99.09,99.0435,99.0714,44960.0
2018-02-26 13:00:00,106.64,106.68,106.58,106.61,69508.0,99.0807,99.1179,99.025,99.0528,69508.0
2018-02-26 13:10:00,106.6,106.61,106.55,106.57,61942.0,99.0435,99.0528,98.9971,99.0157,61942.0
2018-02-26 13:20:00,106.57,106.66,106.56,106.66,33042.0,99.0157,99.0993,99.0064,99.0993,33042.0
2018-02-26 13:30:00,106.65,106.65,106.58,106.62,32235.0,99.09,99.09,99.025,99.0621,32235.0
2018-02-26 13:40:00,106.63,106.65,106.58,106.6,26791.0,99.0714,99.09,99.025,99.0435,26791.0
2018-02-26 13:50:00,106.6,106.67,106.6,106.67,35043.0,99.0435,99.1086,99.0435,99.1086,35043.0
2018-02-26 14:00:00,106.66,106.71,106.65,106.69,42471.0,99.0993,99.1457,99.09,99.1272,42471.0
2018-02-26 14:10:00,106.69,106.74,106.67,106.7,40213.0,99.1272,99.1736,99.1086,99.1365,40213.0
2018-02-26 14:20:00,106.69,106.72,106.61,106.63,52593.0,99.1272,99.155,99.0528,99.0714,52593.0
2018-02-26 14:30:00,106.62,106.68,106.6,106.62,59279.0,99.0621,99.1179,99.0435,99.0621,59279.0
2018-02-26 14:40:00,106.61,106.63,106.5,106.54,39209.0,99.0528,99.0714,98.9506,98.9878,39209.0
2018-02-26 14:50:00,106.54,106.61,106.5,106.55,50570.0,98.9878,99.0528,98.9506,98.9971,50570.0
2018-02-26 15:00:00,106.55,106.7,106.52,106.69,75458.0,98.9971,99.1365,98.9692,99.1272,75458.0
2018-02-26 15:10:00,106.69,106.75,106.63,106.71,77418.0,99.1272,99.1829,99.0714,99.1457,77418.0
2018-02-26 15:20:00,106.7,106.75,106.66,106.73,117296.0,99.1365,99.1829,99.0993,99.1643,117296.0
2018-02-26 15:30:00,106.72,106.79,106.67,106.78,151538.0,99.155,99.2201,99.1086,99.2108,151538.0
2018-02-26 15:40:00,106.77,106.79,106.63,106.63,168833.0,99.2015,99.2201,99.0714,99.0714,168833.0
2018-02-26 15:50:00,106.64,106.79,106.58,106.78,852407.0,99.0807,99.2201,99.025,99.2108,852407.0
2018-02-27 09:30:00,106.9,106.9,106.38,106.63,293855.0,99.3223,99.3223,98.8391,99.0714,293855.0
2018-02-27 09:40:00,106.62,106.67,106.41,106.41,218615.0,99.0621,99.1086,98.867,98.867,218615.0
2018-02-27 09:50:00,106.41,106.45,106.15,106.22,91791.0,98.867,98.9042,98.6254,98.6905,91791.0
2018-02-27 10:00:00,106.2,106.38,106.08,106.36,86627.0,98.6719,98.8391,98.5604,98.8206,86627.0
2018-02-27 10:10:00,106.35,106.44,106.24,106.32,69078.0,98.8113,98.8949,98.7091,98.7834,69078.0
2018-02-27 10:20:00,106.33,106.4,106.17,106.17,70757.0,98.7927,98.8577,98.644,98.644,70757.0
2018-02-27 10:30:00,106.16,106.21,105.85,105.9,73502.0,98.6347,98.6812,98.3467,98.3932,73502.0
2018-02-27 10:40:00,105.92,105.96,105.63,105.66,139785.0,98.4117,98.4489,98.1423,98.1702,139785.0
2018-02-27 10:50:00,105.65,105.68,105.3,105.39,220153.0,98.1609,98.1888,97.8357,97.9193,220153.0
2018-02-27 11:00:00,105.39,105.57,105.29,105.56,206240.0,97.9193,98.0866,97.8264,98.0773,206240.0
2018-02-27 11:10:00,105.57,105.67,105.46,105.47,110224.0,98.0866,98.1795,97.9844,97.9936,110224.0
2018-02-27 11:20:00,105.47,105.49,105.32,105.38,71410.0,97.9936,98.0122,97.8543,97.91,71410.0
2018-02-27 11:30:00,105.39,105.52,105.31,105.31,82945.0,97.9193,98.0401,97.845,97.845,82945.0
2018-02-27 11:40:00,105.31,105.49,105.24,105.49,81506.0,97.845,98.0122,97.7799,98.0122,81506.0
2018-02-27 11:50:00,105.49,105.53,105.25,105.28,61736.0,98.0122,98.0494,97.7892,97.8171,61736.0
2018-02-27 12:00:00,105.28,105.4,105.23,105.39,59313.0,97.8171,97.9286,97.7707,97.9193,59313.0
2018-02-27 12:10:00,105.38,105.38,105.2,105.23,75254.0,97.91,97.91,97.7428,97.7707,75254.0
2018-02-27 12:20:00,105.21,105.22,104.98,105.18,120580.0,97.7521,97.7614,97.5384,97.7242,120580.0
2018-02-27 12:30:00,105.18,105.28,105.15,105.27,70869.0,97.7242,97.8171,97.6963,97.8078,70869.0
2018-02-27 12:40:00,105.26,105.35,105.22,105.33,67027.0,97.7985,97.8822,97.7614,97.8636,67027.0
2018-02-27 12:50:00,105.33,105.44,105.32,105.43,85513.0,97.8636,97.9658,97.8543,97.9565,85513.0
2018-02-27 13:00:00,105.42,105.45,105.34,105.45,69463.0,97.9472,97.9751,97.8729,97.9751,69463.0
2018-02-27 13:10:00,105.45,105.48,105.27,105.36,121325.0,97.9751,98.0029,97.8078,97.8914,121325.0
2018-02-27 13:20:00,105.38,105.45,105.35,105.39,48312.0,97.91,97.9751,97.8822,97.9193,48312.0
2018-02-27 13:30:00,105.38,105.38,105.18,105.3,112139.0,97.91,97.91,97.7242,97.8357,112139.0
2018-02-27 13:40:00,105.29,105.39,105.22,105.22,49676.0,97.8264,97.9193,97.7614,97.7614,49676.0
2018-02-27 13:50:00,105.21,105.31,105.13,105.26,62781.0,97.7521,97.845,97.6777,97.7985,62781.0
2018-02-27 14:00:00,105.27,105.32,105.06,105.22,70787.0,97.8078,97.8543,97.6127,97.7614,70787.0
2018-02-27 14:10:00,105.21,105.26,105.05,105.09,71835.0,97.7521,97.7985,97.6034,97.6406,71835.0
2018-02-27 14:20:00,105.07,105.15,104.97,105.12,85507.0,97.622,97.6963,97.5291,97.6685,85507.0
2018-02-27 14:30:00,105.11,105.3,105.09,105.2,139554.0,97.6592,97.8357,97.6406,97.7428,139554.0
2018-02-27 14:40:00,105.2,105.2,104.97,105.0,83189.0,97.7428,97.7428,97.5291,97.557,83189.0
2018-02-27 14:50:00,105.01,105.2,105.01,105.11,87597.0,97.5663,97.7428,97.5663,97.6592,87597.0
2018-02-27 15:00:00,105.11,105.16,104.93,104.95,147224.0,97.6592,97.7056,97.4919,97.5105,147224.0
2018-02-27 15:10:00,104.94,105.04,104.87,104.89,183129.0,97.5012,97.5941,97.4362,97.4548,183129.0
2018-02-27 15:20:00,104.89,104.98,104.73,104.92,251903.0,97.4548,97.5384,97.3061,97.4826,251903.0
2018-02-27 15:30:00,104.92,105.0,104.77,104.9,186155.0,97.4826,97.557,97.3433,97.464,186155.0
2018-02-27 15:40:00,104.89,105.03,104.8,105.0,210860.0,97.4548,97.5848,97.3711,97.557,210860.0
2018-02-27 15:50:00,105.0,105.0,104.52,104.53,950879.0,97.557,97.557,97.111,97.1203,950879.0
2018-02-28 09:30:00,105.1,105.2,104.78,104.93,400573.0,97.6499,97.7428,97.3526,97.4919,400573.0
2018-02-28 09:40:00,104.92,104.97,104.72,104.97,150868.0,97.4826,97.5291,97.2968,97.5291,150868.0
2018-02-28 09:50:00,104.98,105.24,104.92,105.24,87108.0,97.5384,97.7799,97.4826,97.7799,87108.0
2018-02-28 10:00:00,105.23,105.25,105.1,105.19,64613.0,97.7707,97.7892,97.6499,97.7335,64613.0
2018-02-28 10:10:00,105.19,105.43,105.11,105.42,39069.0,97.7335,97.9565,97.6592,97.9472,39069.0
2018-02-28 10:20:00,105.41,105.43,105.26,105.35,66965.0,97.9379,97.9565,97.7985,97.8822,66965.0
2018-02-28 10:30:00,105.36,105.43,105.25,105.41,64648.0,97.8914,97.9565,97.7892,97.9379,64648.0
2018-02-28 10:40:00,105.38,105.4,105.17,105.17,103802.0,97.91,97.9286,97.7149,97.7149,103802.0
2018-02-28 10:50:00,105.17,105.22,104.85,105.06,192831.0,97.7149,97.7614,97.4176,97.6127,192831.0
2018-02-28 11:00:00,105.06,105.15,104.96,104.96,109522.0,97.6127,97.6963,97.5198,97.5198,109522.0
2018-02-28 11:10:00,104.95,105.1,104.83,105.06,310602.0,97.5105,97.6499,97.399,97.6127,310602.0
2018-02-28 11:20:00,105.05,105.13,104.94,105.06,174625.0,97.6034,97.6777,97.5012,97.6127,174625.0
2018-02-28 11:30:00,105.06,105.1,104.84,104.84,122023.0,97.6127,97.6499,97.4083,97.4083,122023.0
2018-02-28 11:40:00,104.82,104.9,104.69,104.85,93073.0,97.3897,97.464,97.2689,97.4176,93073.0
2018-02-28 11:50:00,104.85,105.08,104.83,105.08,74468.0,97.4176,97.6313,97.399,97.6313,74468.0
2018-02-28 12:00:00,105.08,105.24,105.06,105.22,41894.0,97.6313,97.7799,97.6127,97.7614,41894.0
2018-02-28 12:10:00,105.19,105.2,105.1,105.11,43279.0,97.7335,97.7428,97.6499,97.6592,43279.0
2018-02-28 12:20:00,105.1,105.21,105.06,105.12,38755.0,97.6499,97.7521,97.6127,97.6685,38755.0
2018-02-28 12:30:00,105.11,105.32,105.06,105.3,51434.0,97.6592,97.8543,97.6127,97.8357,51434.0
2018-02-28 12:40:00,105.28,105.43,105.23,105.41,150490.0,97.8171,97.9565,97.7707,97.9379,150490.0
2018-02-28 12:50:00,105.41,105.42,105.32,105.35,65383.0,97.9379,97.9472,97.8543,97.8822,65383.0
2018-02-28 13:00:00,105.34,105.34,105.21,105.28,66051.0,97.8729,97.8729,97.7521,97.8171,66051.0
2018-02-28 13:10:00,105.29,105.35,105.21,105.31,101303.0,97.8264,97.8822,97.7521,97.845,101303.0
2018-02-28 13:20:00,105.31,105.41,105.28,105.37,46495.0,97.845,97.9379,97.8171,97.9007,46495.0
2018-02-28 13:30:00,105.36,105.41,105.28,105.31,35163.0,97.8914,97.9379,97.8171,97.845,35163.0
2018-02-28 13:40:00,105.31,105.39,105.21,105.22,28563.0,97.845,97.9193,97.7521,97.7614,28563.0
2018-02-28 13:50:00,105.21,105.45,105.16,105.45,37081.0,97.7521,97.9751,97.7056,97.9751,37081.0
2018-02-28 14:00:00,105.45,105.52,105.44,105.51,48978.0,97.9751,98.0401,97.9658,98.0308,48978.0
2018-02-28 14:10:00,105.5,105.54,105.39,105.42,39099.0,98.0215,98.0587,97.9193,97.9472,39099.0
2018-02-28 14:20:00,105.44,105.49,105.37,105.38,43759.0,97.9658,98.0122,97.9007,97.91,43759.0
2018-02-28 14:30:00,105.4,105.4,105.19,105.19,68218.0,97.9286,97.9286,97.7335,97.7335,68218.0
2018-02-28 14:40:00,105.19,105.27,105.05,105.12,69534.0,97.7335,97.8078,97.6034,97.6685,69534.0
2018-02-28 14:50:00,105.11,105.11,104.85,104.89,86283.0,97.6592,97.6592,97.4176,97.4548,86283.0
2018-02-28 15:00:00,104.9,104.95,104.72,104.89,225940.0,97.464,97.5105,97.2968,97.4548,225940.0
2018-02-28 15:10:00,104.88,104.93,104.7,104.75,180492.0,97.4455,97.4919,97.2782,97.3247,180492.0
2018-02-28 15:20:00,104.74,104.74,104.5,104.63,214588.0,97.3154,97.3154,97.0924,97.2132,214588.0
2018-02-28 15:30:00,104.63,104.81,104.52,104.81,206528.0,97.2132,97.3804,97.111,97.3804,206528.0
2018-02-28 15:40:00,104.81,104.81,104.35,104.38,410303.0,97.3804,97.3804,96.953,96.9809,410303.0
2018-02-28 15:50:00,104.38,104.38,104.05,104.06,667438.0,96.9809,96.9809,96.6743,96.6836,667438.0
2018-03-01 09:30:00,104.18,104.35,103.88,103.96,443499.0,96.7951,96.953,96.5164,96.5907,443499.0
2018-03-01 09:40:00,103.96,103.96,103.41,103.75,549173.0,96.5907,96.5907,96.0797,96.3956,549173.0
2018-03-01 09:50:00,103.75,103.8,103.43,103.55,481992.0,96.3956,96.442,96.0983,96.2097,481992.0
2018-03-01 10:00:00,103.56,104.12,103.46,103.98,274552.0,96.219,96.7393,96.1261,96.6093,274552.0
2018-03-01 10:10:00,103.98,104.12,103.68,103.98,158461.0,96.6093,96.7393,96.3305,96.6093,158461.0
2018-03-01 10:20:00,104.04,104.21,103.88,104.21,197472.0,96.665,96.823,96.5164,96.823,197472.0
2018-03-01 10:30:00,104.21,104.68,104.2,104.45,331859.0,96.823,97.2596,96.8137,97.0459,331859.0
2018-03-01 10:40:00,104.46,104.53,104.08,104.19,198585.0,97.0552,97.1203,96.7022,96.8044,198585.0
2018-03-01 10:50:00,104.18,104.18,103.79,103.83,86342.0,96.7951,96.7951,96.4327,96.4699,86342.0
2018-03-01 11:00:00,103.83,104.17,103.77,104.1,144836.0,96.4699,96.7858,96.4142,96.7208,144836.0
2018-03-01 11:10:00,104.1,104.22,103.86,104.21,131323.0,96.7208,96.8323,96.4978,96.823,131323.0
2018-03-01 11:20:00,104.2,104.28,103.81,103.9,212605.0,96.8137,96.888,96.4513,96.5349,212605.0
2018-03-01 11:30:00,103.91,104.08,103.85,104.02,81949.0,96.5442,96.7022,96.4885,96.6464,81949.0
2018-03-01 11:40:00,104.02,104.27,103.97,104.16,121675.0,96.6464,96.8787,96.6,96.7765,121675.0
2018-03-01 11:50:00,104.16,104.36,104.13,104.2,69131.0,96.7765,96.9623,96.7486,96.8137,69131.0
2018-03-01 12:00:00,104.21,104.21,103.85,103.94,157744.0,96.823,96.823,96.4885,96.5721,157744.0
2018-03-01 12:10:00,103.93,104.0,103.74,103.76,44473.0,96.5628,96.6278,96.3863,96.4049,44473.0
2018-03-01 12:20:00,103.75,103.76,103.58,103.69,193039.0,96.3956,96.4049,96.2376,96.3398,193039.0
2018-03-01 12:30:00,103.68,103.68,103.43,103.6,130993.0,96.3305,96.3305,96.0983,96.2562,130993.0
2018-03-01 12:40:00,103.6,103.77,103.51,103.76,117270.0,96.2562,96.4142,96.1726,96.4049,117270.0
2018-03-01 12:50:00,103.77,103.78,103.46,103.48,73937.0,96.4142,96.4234,96.1261,96.1447,73937.0
2018-03-01 13:00:00,103.46,103.46,102.89,102.93,427107.0,96.1261,96.1261,95.5965,95.6337,427107.0
2018-03-01 13:10:00,102.94,103.16,102.83,103.12,265272.0,95.643,95.8474,95.5408,95.8102,265272.0
2018-03-01 13:20:00,103.13,103.32,103.02,103.18,202664.0,95.8195,95.996,95.7173,95.866,202664.0
2018-03-01 13:30:00,103.16,103.25,103.0,103.08,150086.0,95.8474,95.931,95.6987,95.7731,150086.0
2018-03-01 13:40:00,103.07,103.08,102.64,102.75,224862.0,95.7638,95.7731,95.3643,95.4665,224862.0
2018-03-01 13:50:00,102.76,102.86,102.38,102.39,134944.0,95.4757,95.5687,95.1227,95.132,134944.0
2018-03-01 14:00:00,102.39,102.46,102.02,102.3,347403.0,95.132,95.197,94.7882,95.0484,347403.0
2018-03-01 14:10:00,102.28,102.41,101.92,102.39,169622.0,95.0298,95.1506,94.6953,95.132,169622.0
2018-03-01 14:20:00,102.38,102.6,102.28,102.6,113114.0,95.1227,95.3271,95.0298,95.3271,113114.0
2018-03-01 14:30:00,102.58,102.64,102.28,102.33,157723.0,95.3085,95.3643,95.0298,95.0762,157723.0
2018-03-01 14:40:00,102.37,102.74,102.33,102.47,149533.0,95.1134,95.4572,95.0762,95.2063,149533.0
2018-03-01 14:50:00,102.48,102.71,102.46,102.66,141051.0,95.2156,95.4293,95.197,95.3828,141051.0
2018-03-01 15:00:00,102.66,102.82,102.35,102.79,237937.0,95.3828,95.5315,95.0948,95.5036,237937.0
2018-03-01 15:10:00,102.8,103.24,102.69,103.24,183428.0,95.5129,95.9217,95.4107,95.9217,183428.0
2018-03-01 15:20:00,103.25,103.34,103.06,103.09,228213.0,95.931,96.0146,95.7545,95.7824,228213.0
2018-03-01 15:30:00,103.1,103.21,102.61,102.65,259556.0,95.7916,95.8938,95.3364,95.3735,259556.0
2018-03-01 15:40:00,102.63,102.98,102.55,102.92,365715.0,95.355,95.6802,95.2806,95.6244,365715.0
2018-03-01 15:50:00,102.92,103.23,102.9,102.94,1040715.0,95.6244,95.9124,95.6058,95.643,1040715.0
2018-03-02 09:30:00,101.81,102.09,101.58,101.64,834831.0,94.5931,94.8532,94.3794,94.4351,834831.0
2018-03-02 09:40:00,101.61,101.75,101.29,101.45,479682.0,94.4073,94.5373,94.1099,94.2586,479682.0
2018-03-02 09:50:00,101.46,101.71,101.44,101.61,283536.0,94.2679,94.5002,94.2493,94.4073,283536.0
2018-03-02 10:00:00,101.62,101.82,101.55,101.72,216840.0,94.4166,94.6024,94.3515,94.5095,216840.0
2018-03-02 10:10:00,101.72,101.72,101.52,101.54,165981.0,94.5095,94.5095,94.3236,94.3422,165981.0
2018-03-02 10:20:00,101.57,101.8,101.46,101.69,130937.0,94.3701,94.5838,94.2679,94.4816,130937.0
2018-03-02 10:30:00,101.69,102.05,101.62,101.95,175923.0,94.4816,94.8161,94.4166,94.7232,175923.0
2018-03-02 10:40:00,101.95,102.27,101.95,102.1,153184.0,94.7232,95.0205,94.7232,94.8625,153184.0
2018-03-02 10:50:00,102.1,102.13,101.91,101.93,113547.0,94.8625,94.8904,94.686,94.7046,113547.0
2018-03-02 11:00:00,101.91,102.01,101.79,101.83,167558.0,94.686,94.7789,94.5745,94.6117,167558.0
2018-03-02 11:10:00,101.84,101.97,101.68,101.7,93344.0,94.621,94.7417,94.4723,94.4909,93344.0
2018-03-02 11:20:00,101.7,102.16,101.67,102.15,133498.0,94.4909,94.9183,94.463,94.909,133498.0
2018-03-02 11:30:00,102.13,102.2,101.94,102.02,112976.0,94.8904,94.9554,94.7139,94.7882,112976.0
2018-03-02 11:40:00,102.04,102.42,102.03,102.39,79565.0,94.8068,95.1598,94.7975,95.132,79565.0
2018-03-02 11:50:00,102.4,102.5,102.28,102.48,122365.0,95.1413,95.2342,95.0298,95.2156,122365.0
2018-03-02 12:00:00,102.48,102.57,102.33,102.4,153277.0,95.2156,95.2992,95.0762,95.1413,153277.0
2018-03-02 12:10:00,102.4,102.45,102.22,102.34,92080.0,95.1413,95.1877,94.974,95.0855,92080.0
2018-03-02 12:20:00,102.35,102.6,102.33,102.59,78380.0,95.0948,95.3271,95.0762,95.3178,78380.0
2018-03-02 12:30:00,102.59,102.62,102.34,102.37,44596.0,95.3178,95.3457,95.0855,95.1134,44596.0
2018-03-02 12:40:00,102.36,102.73,102.33,102.68,49145.0,95.1041,95.4479,95.0762,95.4014,49145.0
2018-03-02 12:50:00,102.68,102.87,102.68,102.74,61372.0,95.4014,95.5779,95.4014,95.4572,61372.0
2018-03-02 13:00:00,102.73,102.77,102.57,102.57,67728.0,95.4479,95.485,95.2992,95.2992,67728.0
2018-03-02 13:10:00,102.57,102.57,102.3,102.4,133946.0,95.2992,95.2992,95.0484,95.1413,133946.0
2018-03-02 13:20:00,102.39,102.45,102.23,102.24,64193.0,95.132,95.1877,94.9833,94.9926,64193.0
2018-03-02 13:30:00,102.23,102.33,102.02,102.2,237497.0,94.9833,95.0762,94.7882,94.9554,237497.0
2018-03-02 13:40:00,102.2,102.45,102.12,102.45,97177.0,94.9554,95.1877,94.8811,95.1877,97177.0
2018-03-02 13:50:00,102.46,102.5,102.27,102.38,94153.0,95.197,95.2342,95.0205,95.1227,94153.0
2018-03-02 14:00:00,102.39,102.64,102.39,102.57,90099.0,95.132,95.3643,95.132,95.2992,90099.0
2018-03-02 14:10:00,102.59,102.76,102.56,102.59,96087.0,95.3178,95.4757,95.2899,95.3178,96087.0
2018-03-02 14:20:00,102.6,102.63,102.46,102.52,76721.0,95.3271,95.355,95.197,95.2528,76721.0
2018-03-02 14:30:00,102.54,102.67,102.4,102.67,97553.0,95.2713,95.3921,95.1413,95.3921,97553.0
2018-03-02 14:40:00,102.68,102.73,102.56,102.71,104525.0,95.4014,95.4479,95.2899,95.4293,104525.0
2018-03-02 14:50:00,102.72,102.8,102.53,102.53,117619.0,95.4386,95.5129,95.262,95.262,117619.0
2018-03-02 15:00:00,102.53,102.54,102.25,102.41,126935.0,95.262,95.2713,95.0019,95.1506,126935.0
2018-03-02 15:10:00,102.44,102.56,102.32,102.53,131537.0,95.1784,95.2899,95.0669,95.262,131537.0
2018-03-02 15:20:00,102.54,102.63,102.47,102.59,106484.0,95.2713,95.355,95.2063,95.3178,106484.0
2018-03-02 15:30:00,102.59,102.94,102.57,102.92,158441.0,95.3178,95.643,95.2992,95.6244,158441.0
2018-03-02 15:40:00,102.92,103.05,102.86,102.96,237221.0,95.6244,95.7452,95.5687,95.6616,237221.0
2018-03-02 15:50:00,102.97,103.23,102.97,103.06,824588.0,95.6709,95.9124,95.6709,95.7545,824588.0
2018-03-05 09:30:00,102.67,102.91,102.61,102.91,274959.0,95.3921,95.6151,95.3364,95.6151,274959.0
2018-03-05 09:40:00,102.91,102.94,102.61,102.63,195129.0,95.6151,95.643,95.3364,95.355,195129.0
2018-03-05 09:50:00,102.62,102.77,102.47,102.6,125792.0,95.3457,95.485,95.2063,95.3271,125792.0
2018-03-05 10:00:00,102.64,102.76,102.5,102.54,112060.0,95.3643,95.4757,95.2342,95.2713,112060.0
2018-03-05 10:10:00,102.55,102.62,102.42,102.6,140064.0,95.2806,95.3457,95.1598,95.3271,140064.0
2018-03-05 10:20:00,102.59,102.81,102.56,102.81,100457.0,95.3178,95.5222,95.2899,95.5222,100457.0
2018-03-05 10:30:00,102.82,103.11,102.8,103.07,99206.0,95.5315,95.8009,95.5129,95.7638,99206.0
2018-03-05 10:40:00,103.08,103.2,103.03,103.14,70855.0,95.7731,95.8846,95.7266,95.8288,70855.0
2018-03-05 10:50:00,103.15,103.4,103.1,103.37,69711.0,95.8381,96.0704,95.7916,96.0425,69711.0
2018-03-05 11:00:00,103.38,103.64,103.35,103.5,126619.0,96.0518,96.2934,96.0239,96.1633,126619.0
2018-03-05 11:10:00,103.49,103.55,103.39,103.53,125964.0,96.154,96.2097,96.0611,96.1912,125964.0
2018-03-05 11:20:00,103.53,103.78,103.53,103.68,131406.0,96.1912,96.4234,96.1912,96.3305,131406.0
2018-03-05 11:30:00,103.69,103.85,103.68,103.84,226601.0,96.3398,96.4885,96.3305,96.4792,226601.0
2018-03-05 11:40:00,103.84,103.96,103.82,103.89,144662.0,96.4792,96.5907,96.4606,96.5256,144662.0
2018-03-05 11:50:00,103.89,104.0,103.85,103.9,79502.0,96.5256,96.6278,96.4885,96.5349,79502.0
2018-03-05 12:00:00,103.9,104.05,103.89,104.04,108037.0,96.5349,96.6743,96.5256,96.665,108037.0
2018-03-05 12:10:00,104.05,104.09,103.83,103.83,72228.0,96.6743,96.7115,96.4699,96.4699,72228.0
2018-03-05 12:20:00,103.83,103.87,103.75,103.86,78355.0,96.4699,96.5071,96.3956,96.4978,78355.0
2018-03-05 12:30:00,103.86,103.93,103.78,103.86,153138.0,96.4978,96.5628,96.4234,96.4978,153138.0
2018-03-05 12:40:00,103.87,104.0,103.86,103.97,43833.0,96.5071,96.6278,96.4978,96.6,43833.0
2018-03-05 12:50:00,103.98,104.11,103.96,104.1,57839.0,96.6093,96.73,96.5907,96.7208,57839.0
2018-03-05 13:00:00,104.11,104.2,104.08,104.17,71369.0,96.73,96.8137,96.7022,96.7858,71369.0
2018-03-05 13:10:00,104.2,104.29,104.13,104.16,60125.0,96.8137,96.8973,96.7486,96.7765,60125.0
2018-03-05 13:20:00,104.17,104.19,103.99,104.02,75304.0,96.7858,96.8044,96.6186,96.6464,75304.0
2018-03-05 13:30:00,104.02,104.07,103.88,103.96,105865.0,96.6464,96.6929,96.5164,96.5907,105865.0
2018-03-05 13:40:00,103.97,104.09,103.88,103.95,65254.0,96.6,96.7115,96.5164,96.5814,65254.0
2018-03-05 13:50:00,103.94,104.05,103.92,104.04,64116.0,96.5721,96.6743,96.5535,96.665,64116.0
2018-03-05 14:00:00,104.05,104.11,103.97,104.05,52469.0,96.6743,96.73,96.6,96.6743,52469.0
2018-03-05 14:10:00,104.06,104.06,103.78,103.8,80658.0,96.6836,96.6836,96.4234,96.442,80658.0
2018-03-05 14:20:00,103.8,104.08,103.78,104.01,68022.0,96.442,96.7022,96.4234,96.6371,68022.0
2018-03-05 14:30:00,104.02,104.17,103.95,104.16,64019.0,96.6464,96.7858,96.5814,96.7765,64019.0
2018-03-05 14:40:00,104.16,104.28,104.13,104.25,97107.0,96.7765,96.888,96.7486,96.8601,97107.0
2018-03-05 14:50:00,104.26,104.3,104.21,104.29,54466.0,96.8694,96.9066,96.823,96.8973,54466.0
2018-03-05 15:00:00,104.29,104.42,104.23,104.27,143789.0,96.8973,97.0181,96.8415,96.8787,143789.0
2018-03-05 15:10:00,104.26,104.33,104.21,104.32,83193.0,96.8694,96.9345,96.823,96.9252,83193.0
2018-03-05 15:20:00,104.33,104.37,104.2,104.24,96614.0,96.9345,96.9716,96.8137,96.8508,96614.0
2018-03-05 15:30:00,104.24,104.42,104.2,104.4,80697.0,96.8508,97.0181,96.8137,96.9995,80697.0
2018-03-05 15:40:00,104.39,104.5,104.35,104.35,299976.0,96.9902,97.0924,96.953,96.953,299976.0
2018-03-05 15:50:00,104.35,104.39,104.26,104.27,532250.0,96.953,96.9902,96.8694,96.8787,532250.0
2018-03-06 09:30:00,104.76,104.88,104.46,104.49,308253.0,97.334,97.4455,97.0552,97.0831,308253.0
2018-03-06 09:40:00,104.48,104.51,104.22,104.36,167213.0,97.0738,97.1017,96.8323,96.9623,167213.0
2018-03-06 09:50:00,104.36,104.62,104.36,104.54,66085.0,96.9623,97.2039,96.9623,97.1296,66085.0
2018-03-06 10:00:00,104.53,104.59,104.33,104.36,98576.0,97.1203,97.176,96.9345,96.9623,98576.0
2018-03-06 10:10:00,104.37,104.52,104.3,104.52,190949.0,96.9716,97.111,96.9066,97.111,190949.0
2018-03-06 10:20:00,104.51,104.67,104.47,104.64,56631.0,97.1017,97.2504,97.0645,97.2225,56631.0
2018-03-06 10:30:00,104.64,104.71,104.59,104.69,49221.0,97.2225,97.2875,97.176,97.2689,49221.0
2018-03-06 10:40:00,104.68,104.68,104.39,104.4,42742.0,97.2596,97.2596,96.9902,96.9995,42742.0
2018-03-06 10:50:00,104.38,104.46,104.18,104.24,118881.0,96.9809,97.0552,96.7951,96.8508,118881.0
2018-03-06 11:00:00,104.24,104.39,104.18,104.35,173677.0,96.8508,96.9902,96.7951,96.953,173677.0
2018-03-06 11:10:00,104.35,104.42,104.24,104.38,95157.0,96.953,97.0181,96.8508,96.9809,95157.0
2018-03-06 11:20:00,104.36,104.36,104.06,104.14,58104.0,96.9623,96.9623,96.6836,96.7579,58104.0
2018-03-06 11:30:00,104.15,104.24,104.08,104.11,36119.0,96.7672,96.8508,96.7022,96.73,36119.0
2018-03-06 11:40:00,104.12,104.36,104.07,104.35,31854.0,96.7393,96.9623,96.6929,96.953,31854.0
2018-03-06 11:50:00,104.36,104.46,104.31,104.45,20155.0,96.9623,97.0552,96.9159,97.0459,20155.0
2018-03-06 12:00:00,104.47,104.5,104.34,104.44,51466.0,97.0645,97.0924,96.9437,97.0367,51466.0
2018-03-06 12:10:00,104.46,104.55,104.44,104.51,25394.0,97.0552,97.1389,97.0367,97.1017,25394.0
2018-03-06 12:20:00,104.52,104.54,104.36,104.42,120919.0,97.111,97.1296,96.9623,97.0181,120919.0
2018-03-06 12:30:00,104.42,104.49,104.38,104.46,85083.0,97.0181,97.0831,96.9809,97.0552,85083.0
2018-03-06 12:40:00,104.47,104.64,104.45,104.63,33660.0,97.0645,97.2225,97.0459,97.2132,33660.0
2018-03-06 12:50:00,104.63,104.82,104.61,104.8,3285457.0,97.2132,97.3897,97.1946,97.3711,3285457.0
2018-03-06 13:00:00,104.81,104.87,104.74,104.78,108089.0,97.3804,97.4362,97.3154,97.3526,108089.0
2018-03-06 13:10:00,104.8,104.86,104.7,104.72,32643.0,97.3711,97.4269,97.2782,97.2968,32643.0
2018-03-06 13:20:00,104.71,104.8,104.68,104.75,49680.0,97.2875,97.3711,97.2596,97.3247,49680.0
2018-03-06 13:30:00,104.75,104.79,104.65,104.66,63577.0,97.3247,97.3618,97.2318,97.2411,63577.0
2018-03-06 13:40:00,104.67,104.73,104.54,104.54,48364.0,97.2504,97.3061,97.1296,97.1296,48364.0
2018-03-06 13:50:00,104.54,104.66,104.54,104.65,47738.0,97.1296,97.2411,97.1296,97.2318,47738.0
2018-03-06 14:00:00,104.65,104.74,104.59,104.72,59714.0,97.2318,97.3154,97.176,97.2968,59714.0
2018-03-06 14:10:00,104.72,104.77,104.64,104.74,48126.0,97.2968,97.3433,97.2225,97.3154,48126.0
2018-03-06 14:20:00,104.75,104.84,104.72,104.75,45851.0,97.3247,97.4083,97.2968,97.3247,45851.0
2018-03-06 14:30:00,104.75,104.91,104.75,104.9,34648.0,97.3247,97.4733,97.3247,97.464,34648.0
2018-03-06 14:40:00,104.9,104.96,104.87,104.95,53230.0,97.464,97.5198,97.4362,97.5105,53230.0
2018-03-06 14:50:00,104.96,104.96,104.87,104.89,147469.0,97.5198,97.5198,97.4362,97.4548,147469.0
2018-03-06 15:00:00,104.89,104.93,104.82,104.91,37072.0,97.4548,97.4919,97.3897,97.4733,37072.0
2018-03-06 15:10:00,104.91,104.92,104.78,104.85,54672.0,97.4733,97.4826,97.3526,97.4176,54672.0
2018-03-06 15:20:00,104.84,105.01,104.83,104.97,67841.0,97.4083,97.5663,97.399,97.5291,67841.0
2018-03-06 15:30:00,104.97,105.05,104.92,104.92,164742.0,97.5291,97.6034,97.4826,97.4826,164742.0
2018-03-06 15:40:00,104.92,104.98,104.8,104.85,163782.0,97.4826,97.5384,97.3711,97.4176,163782.0
2018-03-06 15:50:00,104.84,105.03,104.83,105.01,468278.0,97.4083,97.5848,97.399,97.5663,468278.0
2018-03-07 09:30:00,103.96,104.19,103.74,104.05,145125.0,96.5907,96.8044,96.3863,96.6743,145125.0
2018-03-07 09:40:00,104.04,104.22,103.96,104.03,226249.0,96.665,96.8323,96.5907,96.6557,226249.0
2018-03-07 09:50:00,104.04,104.15,104.02,104.03,95805.0,96.665,96.7672,96.6464,96.6557,95805.0
2018-03-07 10:00:00,104.03,104.1,103.9,103.94,93107.0,96.6557,96.7208,96.5349,96.5721,93107.0
2018-03-07 10:10:00,103.94,104.11,103.9,104.11,154710.0,96.5721,96.73,96.5349,96.73,154710.0
2018-03-07 10:20:00,104.11,104.29,104.08,104.27,119205.0,96.73,96.8973,96.7022,96.8787,119205.0
2018-03-07 10:30:00,104.28,104.46,104.19,104.39,76716.0,96.888,97.0552,96.8044,96.9902,76716.0
2018-03-07 10:40:00,104.4,104.47,104.37,104.46,114705.0,96.9995,97.0645,96.9716,97.0552,114705.0
2018-03-07 10:50:00,104.46,104.54,104.39,104.48,91705.0,97.0552,97.1296,96.9902,97.0738,91705.0
2018-03-07 11:00:00,104.49,104.51,104.28,104.32,76215.0,97.0831,97.1017,96.888,96.9252,76215.0
2018-03-07 11:10:00,104.31,104.31,104.1,104.11,79160.0,96.9159,96.9159,96.7208,96.73,79160.0
2018-03-07 11:20:00,104.09,104.2,104.06,104.2,61431.0,96.7115,96.8137,96.6836,96.8137,61431.0
2018-03-07 11:30:00,104.19,104.25,104.11,104.19,81634.0,96.8044,96.8601,96.73,96.8044,81634.0
2018-03-07 11:40:00,104.19,104.26,104.05,104.07,47985.0,96.8044,96.8694,96.6743,96.6929,47985.0
2018-03-07 11:50:00,104.07,104.07,103.79,103.79,59346.0,96.6929,96.6929,96.4327,96.4327,59346.0
2018-03-07 12:00:00,103.8,103.87,103.63,103.71,104854.0,96.442,96.5071,96.2841,96.3584,104854.0
2018-03-07 12:10:00,103.7,103.72,103.53,103.68,85365.0,96.3491,96.3677,96.1912,96.3305,85365.0
2018-03-07 12:20:00,103.69,103.76,103.56,103.72,85226.0,96.3398,96.4049,96.219,96.3677,85226.0
2018-03-07 12:30:00,103.71,103.81,103.65,103.71,60805.0,96.3584,96.4513,96.3027,96.3584,60805.0
2018-03-07 12:40:00,103.7,103.85,103.63,103.78,108548.0,96.3491,96.4885,96.2841,96.4234,108548.0
2018-03-07 12:50:00,103.79,103.82,103.74,103.76,96566.0,96.4327,96.4606,96.3863,96.4049,96566.0
2018-03-07 13:00:00,103.76,103.76,103.48,103.52,92613.0,96.4049,96.4049,96.1447,96.1819,92613.0
2018-03-07 13:10:00,103.51,103.62,103.44,103.59,82828.0,96.1726,96.2748,96.1075,96.2469,82828.0
2018-03-07 13:20:00,103.58,103.81,103.5,103.8,73108.0,96.2376,96.4513,96.1633,96.442,73108.0
2018-03-07 13:30:00,103.8,103.86,103.68,103.71,34295.0,96.442,96.4978,96.3305,96.3584,34295.0
2018-03-07 13:40:00,103.71,103.8,103.67,103.78,51892.0,96.3584,96.442,96.3212,96.4234,51892.0
2018-03-07 13:50:00,103.78,103.83,103.75,103.81,54425.0,96.4234,96.4699,96.3956,96.4513,54425.0
2018-03-07 14:00:00,103.81,103.84,103.71,103.79,100758.0,96.4513,96.4792,96.3584,96.4327,100758.0
2018-03-07 14:10:00,103.79,104.0,103.79,103.93,76386.0,96.4327,96.6278,96.4327,96.5628,76386.0
2018-03-07 14:20:00,103.93,103.99,103.87,103.88,81222.0,96.5628,96.6186,96.5071,96.5164,81222.0
2018-03-07 14:30:00,103.88,104.12,103.88,104.09,59693.0,96.5164,96.7393,96.5164,96.7115,59693.0
2018-03-07 14:40:00,104.09,104.12,104.02,104.1,46884.0,96.7115,96.7393,96.6464,96.7208,46884.0
2018-03-07 14:50:00,104.11,104.17,103.94,104.03,104514.0,96.73,96.7858,96.5721,96.6557,104514.0
2018-03-07 15:00:00,104.02,104.3,104.01,104.25,133349.0,96.6464,96.9066,96.6371,96.8601,133349.0
2018-03-07 15:10:00,104.26,104.3,104.22,104.26,86939.0,96.8694,96.9066,96.8323,96.8694,86939.0
2018-03-07 15:20:00,104.25,104.31,104.16,104.29,70195.0,96.8601,96.9159,96.7765,96.8973,70195.0
2018-03-07 15:30:00,104.3,104.41,104.29,104.38,126953.0,96.9066,97.0088,96.8973,96.9809,126953.0
2018-03-07 15:40:00,104.37,104.45,104.36,104.37,134396.0,96.9716,97.0459,96.9623,96.9716,134396.0
2018-03-07 15:50:00,104.37,104.4,104.24,104.28,403354.0,96.9716,96.9995,96.8508,96.888,403354.0
2018-03-08 09:30:00,104.69,104.8,104.58,104.64,174207.0,97.2689,97.3711,97.1667,97.2225,174207.0
2018-03-08 09:40:00,104.64,104.77,104.55,104.58,132797.0,97.2225,97.3433,97.1389,97.1667,132797.0
2018-03-08 09:50:00,104.59,104.78,104.58,104.66,85484.0,97.176,97.3526,97.1667,97.2411,85484.0
2018-03-08 10:00:00,104.66,104.71,104.35,104.4,89589.0,97.2411,97.2875,96.953,96.9995,89589.0
2018-03-08 10:10:00,104.4,104.64,104.4,104.61,87854.0,96.9995,97.2225,96.9995,97.1946,87854.0
2018-03-08 10:20:00,104.62,104.68,104.54,104.54,51991.0,97.2039,97.2596,97.1296,97.1296,51991.0
2018-03-08 10:30:00,104.53,104.61,104.38,104.38,48479.0,97.1203,97.1946,96.9809,96.9809,48479.0
2018-03-08 10:40:00,104.38,104.62,104.37,104.57,54581.0,96.9809,97.2039,96.9716,97.1574,54581.0
2018-03-08 10:50:00,104.57,104.61,104.52,104.56,311973.0,97.1574,97.1946,97.111,97.1482,311973.0
2018-03-08 11:00:00,104.55,104.72,104.49,104.66,50767.0,97.1389,97.2968,97.0831,97.2411,50767.0
2018-03-08 11:10:00,104.66,104.8,104.66,104.73,87746.0,97.2411,97.3711,97.2411,97.3061,87746.0
2018-03-08 11:20:00,104.73,104.8,104.69,104.72,43963.0,97.3061,97.3711,97.2689,97.2968,43963.0
2018-03-08 11:30:00,104.72,104.73,104.55,104.57,60572.0,97.2968,97.3061,97.1389,97.1574,60572.0
2018-03-08 11:40:00,104.58,104.63,104.46,104.53,65588.0,97.1667,97.2132,97.0552,97.1203,65588.0
2018-03-08 11:50:00,104.52,104.62,104.43,104.58,38970.0,97.111,97.2039,97.0274,97.1667,38970.0
2018-03-08 12:00:00,104.59,104.64,104.49,104.49,18300.0,97.176,97.2225,97.0831,97.0831,18300.0
2018-03-08 12:10:00,104.49,104.5,104.34,104.5,31583.0,97.0831,97.0924,96.9437,97.0924,31583.0
2018-03-08 12:20:00,104.51,104.6,104.44,104.56,24949.0,97.1017,97.1853,97.0367,97.1482,24949.0
2018-03-08 12:30:00,104.57,104.58,104.43,104.56,34592.0,97.1574,97.1667,97.0274,97.1482,34592.0
2018-03-08 12:40:00,104.56,104.62,104.51,104.62,32675.0,97.1482,97.2039,97.1017,97.2039,32675.0
2018-03-08 12:50:00,104.62,104.65,104.47,104.57,96005.0,97.2039,97.2318,97.0645,97.1574,96005.0
2018-03-08 13:00:00,104.58,104.7,104.55,104.65,39539.0,97.1667,97.2782,97.1389,97.2318,39539.0
2018-03-08 13:10:00,104.67,104.7,104.56,104.57,25532.0,97.2504,97.2782,97.1482,97.1574,25532.0
2018-03-08 13:20:00,104.58,104.59,104.32,104.42,35777.0,97.1667,97.176,96.9252,97.0181,35777.0
2018-03-08 13:30:00,104.41,104.51,104.36,104.43,32957.0,97.0088,97.1017,96.9623,97.0274,32957.0
2018-03-08 13:40:00,104.41,104.47,104.32,104.36,46258.0,97.0088,97.0645,96.9252,96.9623,46258.0
2018-03-08 13:50:00,104.37,104.48,104.37,104.44,22032.0,96.9716,97.0738,96.9716,97.0367,22032.0
2018-03-08 14:00:00,104.44,104.48,104.32,104.35,43675.0,97.0367,97.0738,96.9252,96.953,43675.0
2018-03-08 14:10:00,104.35,104.48,104.35,104.48,26713.0,96.953,97.0738,96.953,97.0738,26713.0
2018-03-08 14:20:00,104.49,104.5,104.41,104.47,39617.0,97.0831,97.0924,97.0088,97.0645,39617.0
2018-03-08 14:30:00,104.46,104.54,104.38,104.53,63242.0,97.0552,97.1296,96.9809,97.1203,63242.0
2018-03-08 14:40:00,104.53,104.66,104.52,104.61,55727.0,97.1203,97.2411,97.111,97.1946,55727.0
2018-03-08 14:50:00,104.62,104.67,104.6,104.67,46614.0,97.2039,97.2504,97.1853,97.2504,46614.0
2018-03-08 15:00:00,104.66,104.77,104.66,104.68,85387.0,97.2411,97.3433,97.2411,97.2596,85387.0
2018-03-08 15:10:00,104.68,104.76,104.65,104.73,225152.0,97.2596,97.334,97.2318,97.3061,225152.0
2018-03-08 15:20:00,104.74,104.77,104.64,104.66,99158.0,97.3154,97.3433,97.2225,97.2411,99158.0
2018-03-08 15:30:00,104.67,104.68,104.48,104.52,147805.0,97.2504,97.2596,97.0738,97.111,147805.0
2018-03-08 15:40:00,104.51,104.54,104.29,104.42,343582.0,97.1017,97.1296,96.8973,97.0181,343582.0
2018-03-08 15:50:00,104.42,104.65,104.42,104.61,471718.0,97.0181,97.2318,97.0181,97.1946,471718.0
2018-03-09 09:30:00,105.33,105.39,105.05,105.16,274816.0,97.8636,97.9193,97.6034,97.7056,274816.0
2018-03-09 09:40:00,105.12,105.24,105.03,105.15,57528.0,97.6685,97.7799,97.5848,97.6963,57528.0
2018-03-09 09:50:00,105.16,105.26,105.15,105.22,57526.0,97.7056,97.7985,97.6963,97.7614,57526.0
2018-03-09 10:00:00,105.22,105.35,105.2,105.32,114260.0,97.7614,97.8822,97.7428,97.8543,114260.0
2018-03-09 10:10:00,105.32,105.41,105.25,105.35,115547.0,97.8543,97.9379,97.7892,97.8822,115547.0
2018-03-09 10:20:00,105.34,105.39,105.28,105.32,45482.0,97.8729,97.9193,97.8171,97.8543,45482.0
2018-03-09 10:30:00,105.33,105.42,105.26,105.39,64493.0,97.8636,97.9472,97.7985,97.9193,64493.0
2018-03-09 10:40:00,105.4,105.52,105.4,105.45,52582.0,97.9286,98.0401,97.9286,97.9751,52582.0
2018-03-09 10:50:00,105.46,105.52,105.4,105.41,67474.0,97.9844,98.0401,97.9286,97.9379,67474.0
2018-03-09 11:00:00,105.43,105.47,105.38,105.44,108436.0,97.9565,97.9936,97.91,97.9658,108436.0
2018-03-09 11:10:00,105.45,105.52,105.38,105.5,66823.0,97.9751,98.0401,97.91,98.0215,66823.0
2018-03-09 11:20:00,105.51,105.55,105.46,105.55,75040.0,98.0308,98.068,97.9844,98.068,75040.0
2018-03-09 11:30:00,105.56,105.58,105.46,105.52,58393.0,98.0773,98.0958,97.9844,98.0401,58393.0
2018-03-09 11:40:00,105.52,105.54,105.35,105.37,55626.0,98.0401,98.0587,97.8822,97.9007,55626.0
2018-03-09 11:50:00,105.37,105.39,105.33,105.39,26124.0,97.9007,97.9193,97.8636,97.9193,26124.0
2018-03-09 12:00:00,105.39,105.55,105.39,105.54,63616.0,97.9193,98.068,97.9193,98.0587,63616.0
2018-03-09 12:10:00,105.54,105.63,105.52,105.62,45762.0,98.0587,98.1423,98.0401,98.133,45762.0
2018-03-09 12:20:00,105.62,105.64,105.57,105.6,37266.0,98.133,98.1516,98.0866,98.1144,37266.0
2018-03-09 12:30:00,105.61,105.66,105.58,105.61,55328.0,98.1237,98.1702,98.0958,98.1237,55328.0
2018-03-09 12:40:00,105.62,105.63,105.56,105.61,37046.0,98.133,98.1423,98.0773,98.1237,37046.0
2018-03-09 12:50:00,105.61,105.63,105.59,105.63,28845.0,98.1237,98.1423,98.1051,98.1423,28845.0
2018-03-09 13:00:00,105.65,105.73,105.65,105.73,18701.0,98.1609,98.2352,98.1609,98.2352,18701.0
2018-03-09 13:10:00,105.73,105.81,105.73,105.81,38117.0,98.2352,98.3095,98.2352,98.3095,38117.0
2018-03-09 13:20:00,105.79,105.84,105.77,105.78,27679.0,98.291,98.3374,98.2724,98.2817,27679.0
2018-03-09 13:30:00,105.78,105.81,105.75,105.79,30844.0,98.2817,98.3095,98.2538,98.291,30844.0
2018-03-09 13:40:00,105.79,105.82,105.73,105.78,25522.0,98.291,98.3188,98.2352,98.2817,25522.0
2018-03-09 13:50:00,105.79,105.83,105.77,105.8,30416.0,98.291,98.3281,98.2724,98.3003,30416.0
2018-03-09 14:00:00,105.81,105.86,105.79,105.86,26475.0,98.3095,98.356,98.291,98.356,26475.0
2018-03-09 14:10:00,105.86,105.95,105.86,105.91,99560.0,98.356,98.4396,98.356,98.4025,99560.0
2018-03-09 14:20:00,105.92,105.92,105.79,105.85,32575.0,98.4117,98.4117,98.291,98.3467,32575.0
2018-03-09 14:30:00,105.86,105.91,105.85,105.9,59874.0,98.356,98.4025,98.3467,98.3932,59874.0
2018-03-09 14:40:00,105.91,105.92,105.85,105.9,46083.0,98.4025,98.4117,98.3467,98.3932,46083.0
2018-03-09 14:50:00,105.9,105.94,105.84,105.94,42828.0,98.3932,98.4303,98.3374,98.4303,42828.0
2018-03-09 15:00:00,105.95,105.97,105.88,105.91,74447.0,98.4396,98.4582,98.3746,98.4025,74447.0
2018-03-09 15:10:00,105.9,105.97,105.88,105.92,46517.0,98.3932,98.4582,98.3746,98.4117,46517.0
2018-03-09 15:20:00,105.92,106.01,105.9,106.01,102372.0,98.4117,98.4954,98.3932,98.4954,102372.0
2018-03-09 15:30:00,106.02,106.13,106.01,106.1,153246.0,98.5047,98.6069,98.4954,98.579,153246.0
2018-03-09 15:40:00,106.11,106.16,106.0,106.01,135022.0,98.5883,98.6347,98.4861,98.4954,135022.0
2018-03-09 15:50:00,106.01,106.27,106.01,106.25,758332.0,98.4954,98.7369,98.4954,98.7184,758332.0
2018-03-12 09:30:00,106.59,106.94,106.57,106.88,195029.0,99.0343,99.3594,99.0157,99.3037,195029.0
2018-03-12 09:40:00,106.88,107.03,106.87,107.0,137334.0,99.3037,99.4431,99.2944,99.4152,137334.0
2018-03-12 09:50:00,107.0,107.02,106.77,106.86,95953.0,99.4152,99.4338,99.2015,99.2851,95953.0
2018-03-12 10:00:00,106.86,106.95,106.76,106.77,89456.0,99.2851,99.3687,99.1922,99.2015,89456.0
2018-03-12 10:10:00,106.77,106.9,106.75,106.89,113022.0,99.2015,99.3223,99.1829,99.313,113022.0
2018-03-12 10:20:00,106.89,106.97,106.87,106.93,82652.0,99.313,99.3873,99.2944,99.3502,82652.0
2018-03-12 10:30:00,106.93,106.93,106.81,106.84,90032.0,99.3502,99.3502,99.2387,99.2665,90032.0
2018-03-12 10:40:00,106.84,106.9,106.77,106.84,112239.0,99.2665,99.3223,99.2015,99.2665,112239.0
2018-03-12 10:50:00,106.85,106.91,106.59,106.59,91973.0,99.2758,99.3316,99.0343,99.0343,91973.0
2018-03-12 11:00:00,106.59,106.71,106.57,106.57,55665.0,99.0343,99.1457,99.0157,99.0157,55665.0
2018-03-12 11:10:00,106.57,106.64,106.53,106.64,65347.0,99.0157,99.0807,98.9785,99.0807,65347.0
2018-03-12 11:20:00,106.63,106.63,106.34,106.39,41099.0,99.0714,99.0714,98.802,98.8484,41099.0
2018-03-12 11:30:00,106.4,106.6,106.38,106.6,48676.0,98.8577,99.0435,98.8391,99.0435,48676.0
2018-03-12 11:40:00,106.61,106.72,106.61,106.67,69378.0,99.0528,99.155,99.0528,99.1086,69378.0
2018-03-12 11:50:00,106.66,106.71,106.6,106.65,96274.0,99.0993,99.1457,99.0435,99.09,96274.0
2018-03-12 12:00:00,106.65,106.79,106.65,106.78,130049.0,99.09,99.2201,99.09,99.2108,130049.0
2018-03-12 12:10:00,106.77,106.85,106.71,106.82,43641.0,99.2015,99.2758,99.1457,99.2479,43641.0
2018-03-12 12:20:00,106.81,106.84,106.71,106.76,109490.0,99.2387,99.2665,99.1457,99.1922,109490.0
2018-03-12 12:30:00,106.77,106.8,106.6,106.64,47558.0,99.2015,99.2294,99.0435,99.0807,47558.0
2018-03-12 12:40:00,106.65,106.73,106.64,106.68,74254.0,99.09,99.1643,99.0807,99.1179,74254.0
2018-03-12 12:50:00,106.67,106.68,106.58,106.62,77571.0,99.1086,99.1179,99.025,99.0621,77571.0
2018-03-12 13:00:00,106.63,106.71,106.63,106.66,28820.0,99.0714,99.1457,99.0714,99.0993,28820.0
2018-03-12 13:10:00,106.65,106.7,106.59,106.64,41601.0,99.09,99.1365,99.0343,99.0807,41601.0
2018-03-12 13:20:00,106.64,106.66,106.59,106.6,56610.0,99.0807,99.0993,99.0343,99.0435,56610.0
2018-03-12 13:30:00,106.6,106.62,106.54,106.61,54837.0,99.0435,99.0621,98.9878,99.0528,54837.0
2018-03-12 13:40:00,106.62,106.7,106.57,106.67,30081.0,99.0621,99.1365,99.0157,99.1086,30081.0
2018-03-12 13:50:00,106.68,106.69,106.5,106.5,54572.0,99.1179,99.1272,98.9506,98.9506,54572.0
2018-03-12 14:00:00,106.51,106.6,106.5,106.5,39737.0,98.9599,99.0435,98.9506,98.9506,39737.0
2018-03-12 14:10:00,106.5,106.51,106.38,106.45,72443.0,98.9506,98.9599,98.8391,98.9042,72443.0
2018-03-12 14:20:00,106.45,106.53,106.42,106.49,215833.0,98.9042,98.9785,98.8763,98.9413,215833.0
2018-03-12 14:30:00,106.49,106.54,106.44,106.51,38591.0,98.9413,98.9878,98.8949,98.9599,38591.0
2018-03-12 14:40:00,106.51,106.51,106.4,106.42,84207.0,98.9599,98.9599,98.8577,98.8763,84207.0
2018-03-12 14:50:00,106.42,106.56,106.42,106.52,116641.0,98.8763,99.0064,98.8763,98.9692,116641.0
2018-03-12 15:00:00,106.52,106.7,106.5,106.68,38453.0,98.9692,99.1365,98.9506,99.1179,38453.0
2018-03-12 15:10:00,106.68,106.71,106.65,106.7,71267.0,99.1179,99.1457,99.09,99.1365,71267.0
2018-03-12 15:20:00,106.69,106.74,106.66,106.69,54291.0,99.1272,99.1736,99.0993,99.1272,54291.0
2018-03-12 15:30:00,106.68,106.78,106.66,106.73,90968.0,99.1179,99.2108,99.0993,99.1643,90968.0
2018-03-12 15:40:00,106.73,106.88,106.73,106.86,179687.0,99.1643,99.3037,99.1643,99.2851,179687.0
2018-03-12 15:50:00,106.86,106.86,106.58,106.58,723227.0,99.2851,99.2851,99.025,99.025,723227.0
2018-03-13 09:30:00,107.18,107.39,107.08,107.31,84047.0,99.5824,99.7775,99.4895,99.7032,84047.0
2018-03-13 09:40:00,107.31,107.4,107.18,107.18,141616.0,99.7032,99.7868,99.5824,99.5824,141616.0
2018-03-13 09:50:00,107.18,107.22,107.03,107.04,116905.0,99.5824,99.6196,99.4431,99.4524,116905.0
2018-03-13 10:00:00,107.04,107.1,106.98,107.07,471695.0,99.4524,99.5081,99.3966,99.4802,471695.0
2018-03-13 10:10:00,107.07,107.15,107.03,107.09,198461.0,99.4802,99.5546,99.4431,99.4988,198461.0
2018-03-13 10:20:00,107.1,107.17,107.06,107.06,44917.0,99.5081,99.5731,99.4709,99.4709,44917.0
2018-03-13 10:30:00,107.07,107.07,106.88,106.93,149219.0,99.4802,99.4802,99.3037,99.3502,149219.0
2018-03-13 10:40:00,106.93,107.11,106.93,106.98,187808.0,99.3502,99.5174,99.3502,99.3966,187808.0
2018-03-13 10:50:00,106.98,106.98,106.76,106.78,103091.0,99.3966,99.3966,99.1922,99.2108,103091.0
2018-03-13 11:00:00,106.78,106.8,106.51,106.51,110817.0,99.2108,99.2294,98.9599,98.9599,110817.0
2018-03-13 11:10:00,106.51,106.64,106.36,106.54,97262.0,98.9599,99.0807,98.8206,98.9878,97262.0
2018-03-13 11:20:00,106.54,106.61,106.34,106.43,92715.0,98.9878,99.0528,98.802,98.8856,92715.0
2018-03-13 11:30:00,106.44,106.5,106.25,106.42,59030.0,98.8949,98.9506,98.7184,98.8763,59030.0
2018-03-13 11:40:00,106.42,106.51,106.37,106.51,47673.0,98.8763,98.9599,98.8298,98.9599,47673.0
2018-03-13 11:50:00,106.52,106.55,106.4,106.44,91642.0,98.9692,98.9971,98.8577,98.8949,91642.0
2018-03-13 12:00:00,106.43,106.49,106.04,106.15,188147.0,98.8856,98.9413,98.5232,98.6254,188147.0
2018-03-13 12:10:00,106.14,106.32,106.07,106.29,90624.0,98.6162,98.7834,98.5511,98.7555,90624.0
2018-03-13 12:20:00,106.28,106.36,106.2,106.27,56379.0,98.7462,98.8206,98.6719,98.7369,56379.0
2018-03-13 12:30:00,106.27,106.45,106.27,106.39,46566.0,98.7369,98.9042,98.7369,98.8484,46566.0
2018-03-13 12:40:00,106.4,106.57,106.35,106.55,70975.0,98.8577,99.0157,98.8113,98.9971,70975.0
2018-03-13 12:50:00,106.56,106.61,106.51,106.51,43087.0,99.0064,99.0528,98.9599,98.9599,43087.0
2018-03-13 13:00:00,106.52,106.68,106.52,106.64,50146.0,98.9692,99.1179,98.9692,99.0807,50146.0
2018-03-13 13:10:00,106.65,106.73,106.64,106.71,43286.0,99.09,99.1643,99.0807,99.1457,43286.0
2018-03-13 13:20:00,106.69,106.72,106.54,106.64,84136.0,99.1272,99.155,98.9878,99.0807,84136.0
2018-03-13 13:30:00,106.66,106.68,106.59,106.63,37691.0,99.0993,99.1179,99.0343,99.0714,37691.0
2018-03-13 13:40:00,106.61,106.66,106.37,106.45,96274.0,99.0528,99.0993,98.8298,98.9042,96274.0
2018-03-13 13:50:00,106.44,106.48,106.29,106.32,33983.0,98.8949,98.932,98.7555,98.7834,33983.0
2018-03-13 14:00:00,106.3,106.39,106.27,106.27,79792.0,98.7648,98.8484,98.7369,98.7369,79792.0
2018-03-13 14:10:00,106.28,106.3,106.13,106.27,112436.0,98.7462,98.7648,98.6069,98.7369,112436.0
2018-03-13 14:20:00,106.28,106.32,106.2,106.22,62925.0,98.7462,98.7834,98.6719,98.6905,62925.0
2018-03-13 14:30:00,106.25,106.44,106.23,106.35,53201.0,98.7184,98.8949,98.6998,98.8113,53201.0
2018-03-13 14:40:00,106.34,106.34,106.13,106.13,96152.0,98.802,98.802,98.6069,98.6069,96152.0
2018-03-13 14:50:00,106.13,106.18,106.03,106.14,142928.0,98.6069,98.6533,98.5139,98.6162,142928.0
2018-03-13 15:00:00,106.15,106.24,105.92,106.0,119898.0,98.6254,98.7091,98.4117,98.4861,119898.0
2018-03-13 15:10:00,106.01,106.05,105.88,105.9,232278.0,98.4954,98.5325,98.3746,98.3932,232278.0
2018-03-13 15:20:00,105.91,105.93,105.75,105.84,168303.0,98.4025,98.421,98.2538,98.3374,168303.0
2018-03-13 15:30:00,105.83,105.97,105.78,105.81,169659.0,98.3281,98.4582,98.2817,98.3095,169659.0
2018-03-13 15:40:00,105.8,105.84,105.67,105.69,310131.0,98.3003,98.3374,98.1795,98.198,310131.0
2018-03-13 15:50:00,105.7,105.92,105.7,105.85,641804.0,98.2073,98.4117,98.2073,98.3467,641804.0
2018-03-14 09:30:00,106.39,106.53,106.19,106.25,113498.0,98.8484,98.9785,98.6626,98.7184,113498.0
2018-03-14 09:40:00,106.22,106.36,106.16,106.22,115757.0,98.6905,98.8206,98.6347,98.6905,115757.0
2018-03-14 09:50:00,106.22,106.35,106.19,106.32,75578.0,98.6905,98.8113,98.6626,98.7834,75578.0
2018-03-14 10:00:00,106.33,106.49,106.33,106.34,78317.0,98.7927,98.9413,98.7927,98.802,78317.0
2018-03-14 10:10:00,106.33,106.34,106.01,106.03,172391.0,98.7927,98.802,98.4954,98.5139,172391.0
2018-03-14 10:20:00,106.03,106.18,105.99,106.14,148187.0,98.5139,98.6533,98.4768,98.6162,148187.0
2018-03-14 10:30:00,106.14,106.19,105.99,106.07,44048.0,98.6162,98.6626,98.4768,98.5511,44048.0
2018-03-14 10:40:00,106.07,106.21,106.06,106.13,28854.0,98.5511,98.6812,98.5418,98.6069,28854.0
2018-03-14 10:50:00,106.12,106.19,106.05,106.11,36047.0,98.5976,98.6626,98.5325,98.5883,36047.0
2018-03-14 11:00:00,106.12,106.18,105.97,106.07,43987.0,98.5976,98.6533,98.4582,98.5511,43987.0
2018-03-14 11:10:00,106.05,106.05,105.81,105.84,37317.0,98.5325,98.5325,98.3095,98.3374,37317.0
2018-03-14 11:20:00,105.8,105.93,105.75,105.88,46780.0,98.3003,98.421,98.2538,98.3746,46780.0
2018-03-14 11:30:00,105.88,105.96,105.48,105.53,225060.0,98.3746,98.4489,98.0029,98.0494,225060.0
2018-03-14 11:40:00,105.53,105.62,105.44,105.51,116944.0,98.0494,98.133,97.9658,98.0308,116944.0
2018-03-14 11:50:00,105.52,105.7,105.51,105.54,150610.0,98.0401,98.2073,98.0308,98.0587,150610.0
2018-03-14 12:00:00,105.56,105.67,105.47,105.48,76058.0,98.0773,98.1795,97.9936,98.0029,76058.0
2018-03-14 12:10:00,105.46,105.73,105.44,105.72,66230.0,97.9844,98.2352,97.9658,98.2259,66230.0
2018-03-14 12:20:00,105.71,105.73,105.62,105.71,35503.0,98.2166,98.2352,98.133,98.2166,35503.0
2018-03-14 12:30:00,105.71,105.93,105.7,105.9,41876.0,98.2166,98.421,98.2073,98.3932,41876.0
2018-03-14 12:40:00,105.9,106.0,105.8,105.86,108669.0,98.3932,98.4861,98.3003,98.356,108669.0
2018-03-14 12:50:00,105.85,105.91,105.79,105.87,76091.0,98.3467,98.4025,98.291,98.3653,76091.0
2018-03-14 13:00:00,105.87,105.87,105.69,105.75,108143.0,98.3653,98.3653,98.198,98.2538,108143.0
2018-03-14 13:10:00,105.76,105.77,105.64,105.74,46491.0,98.2631,98.2724,98.1516,98.2445,46491.0
2018-03-14 13:20:00,105.74,105.86,105.73,105.79,33483.0,98.2445,98.356,98.2352,98.291,33483.0
2018-03-14 13:30:00,105.81,106.01,105.81,106.01,62877.0,98.3095,98.4954,98.3095,98.4954,62877.0
2018-03-14 13:40:00,106.01,106.11,105.99,106.06,69696.0,98.4954,98.5883,98.4768,98.5418,69696.0
2018-03-14 13:50:00,106.09,106.22,106.08,106.09,62781.0,98.5697,98.6905,98.5604,98.5697,62781.0
2018-03-14 14:00:00,106.09,106.14,106.01,106.06,40250.0,98.5697,98.6162,98.4954,98.5418,40250.0
2018-03-14 14:10:00,106.05,106.05,105.9,105.91,40572.0,98.5325,98.5325,98.3932,98.4025,40572.0
2018-03-14 14:20:00,105.89,105.98,105.89,105.95,39034.0,98.3839,98.4675,98.3839,98.4396,39034.0
2018-03-14 14:30:00,105.94,106.02,105.69,105.73,63020.0,98.4303,98.5047,98.198,98.2352,63020.0
2018-03-14 14:40:00,105.72,105.76,105.56,105.76,184960.0,98.2259,98.2631,98.0773,98.2631,184960.0
2018-03-14 14:50:00,105.75,105.9,105.7,105.87,108250.0,98.2538,98.3932,98.2073,98.3653,108250.0
2018-03-14 15:00:00,105.88,105.88,105.71,105.73,60742.0,98.3746,98.3746,98.2166,98.2352,60742.0
2018-03-14 15:10:00,105.73,105.82,105.56,105.67,214868.0,98.2352,98.3188,98.0773,98.1795,214868.0
2018-03-14 15:20:00,105.67,105.8,105.58,105.65,99351.0,98.1795,98.3003,98.0958,98.1609,99351.0
2018-03-14 15:30:00,105.65,105.75,105.62,105.67,115897.0,98.1609,98.2538,98.133,98.1795,115897.0
2018-03-14 15:40:00,105.66,105.73,105.56,105.73,217351.0,98.1702,98.2352,98.0773,98.2352,217351.0
2018-03-14 15:50:00,105.73,105.74,105.62,105.68,601811.0,98.2352,98.2445,98.133,98.1888,601811.0
2018-03-15 09:30:00,105.92,105.99,105.62,105.62,180628.0,98.4117,98.4768,98.133,98.133,180628.0
2018-03-15 09:40:00,105.61,105.73,105.49,105.5,153367.0,98.1237,98.2352,98.0122,98.0215,153367.0
2018-03-15 09:50:00,105.5,105.64,105.48,105.55,113583.0,98.0215,98.1516,98.0029,98.068,113583.0
2018-03-15 10:00:00,105.57,105.69,105.54,105.66,95209.0,98.0866,98.198,98.0587,98.1702,95209.0
2018-03-15 10:10:00,105.66,105.76,105.62,105.62,100536.0,98.1702,98.2631,98.133,98.133,100536.0
2018-03-15 10:20:00,105.62,105.66,105.56,105.65,37256.0,98.133,98.1702,98.0773,98.1609,37256.0
2018-03-15 10:30:00,105.66,105.77,105.6,105.62,39073.0,98.1702,98.2724,98.1144,98.133,39073.0
2018-03-15 10:40:00,105.63,105.82,105.62,105.78,50847.0,98.1423,98.3188,98.133,98.2817,50847.0
2018-03-15 10:50:00,105.79,105.86,105.71,105.85,20677.0,98.291,98.356,98.2166,98.3467,20677.0
2018-03-15 11:00:00,105.86,105.98,105.85,105.92,37598.0,98.356,98.4675,98.3467,98.4117,37598.0
2018-03-15 11:10:00,105.94,106.08,105.91,106.05,103397.0,98.4303,98.5604,98.4025,98.5325,103397.0
2018-03-15 11:20:00,106.05,106.15,106.04,106.13,93646.0,98.5325,98.6254,98.5232,98.6069,93646.0
2018-03-15 11:30:00,106.13,106.13,106.04,106.06,29035.0,98.6069,98.6069,98.5232,98.5418,29035.0
2018-03-15 11:40:00,106.05,106.11,106.0,106.03,51761.0,98.5325,98.5883,98.4861,98.5139,51761.0
2018-03-15 11:50:00,106.02,106.04,105.83,105.94,72004.0,98.5047,98.5232,98.3281,98.4303,72004.0
2018-03-15 12:00:00,105.95,105.97,105.87,105.88,87273.0,98.4396,98.4582,98.3653,98.3746,87273.0
2018-03-15 12:10:00,105.88,105.9,105.81,105.87,36115.0,98.3746,98.3932,98.3095,98.3653,36115.0
2018-03-15 12:20:00,105.86,105.89,105.81,105.81,34952.0,98.356,98.3839,98.3095,98.3095,34952.0
2018-03-15 12:30:00,105.8,105.83,105.7,105.72,74402.0,98.3003,98.3281,98.2073,98.2259,74402.0
2018-03-15 12:40:00,105.72,105.82,105.71,105.77,45415.0,98.2259,98.3188,98.2166,98.2724,45415.0
2018-03-15 12:50:00,105.77,105.88,105.76,105.79,25333.0,98.2724,98.3746,98.2631,98.291,25333.0
2018-03-15 13:00:00,105.78,105.84,105.76,105.83,16806.0,98.2817,98.3374,98.2631,98.3281,16806.0
2018-03-15 13:10:00,105.82,105.84,105.68,105.7,35836.0,98.3188,98.3374,98.1888,98.2073,35836.0
2018-03-15 13:20:00,105.71,105.77,105.68,105.76,49505.0,98.2166,98.2724,98.1888,98.2631,49505.0
2018-03-15 13:30:00,105.75,105.79,105.74,105.76,20155.0,98.2538,98.291,98.2445,98.2631,20155.0
2018-03-15 13:40:00,105.75,105.76,105.6,105.66,143849.0,98.2538,98.2631,98.1144,98.1702,143849.0
2018-03-15 13:50:00,105.66,105.69,105.46,105.46,78166.0,98.1702,98.198,97.9844,97.9844,78166.0
2018-03-15 14:00:00,105.47,105.64,105.42,105.62,78598.0,97.9936,98.1516,97.9472,98.133,78598.0
2018-03-15 14:10:00,105.63,105.73,105.58,105.67,57083.0,98.1423,98.2352,98.0958,98.1795,57083.0
2018-03-15 14:20:00,105.67,105.7,105.59,105.62,57503.0,98.1795,98.2073,98.1051,98.133,57503.0
2018-03-15 14:30:00,105.61,105.68,105.57,105.57,53084.0,98.1237,98.1888,98.0866,98.0866,53084.0
2018-03-15 14:40:00,105.58,105.61,105.49,105.51,92711.0,98.0958,98.1237,98.0122,98.0308,92711.0
2018-03-15 14:50:00,105.52,105.65,105.49,105.64,73561.0,98.0401,98.1609,98.0122,98.1516,73561.0
2018-03-15 15:00:00,105.63,105.67,105.58,105.65,109660.0,98.1423,98.1795,98.0958,98.1609,109660.0
2018-03-15 15:10:00,105.65,105.66,105.51,105.55,52993.0,98.1609,98.1702,98.0308,98.068,52993.0
2018-03-15 15:20:00,105.55,105.71,105.55,105.71,151942.0,98.068,98.2166,98.068,98.2166,151942.0
2018-03-15 15:30:00,105.71,105.79,105.68,105.7,88223.0,98.2166,98.291,98.1888,98.2073,88223.0
2018-03-15 15:40:00,105.71,105.74,105.67,105.74,76968.0,98.2166,98.2445,98.1795,98.2445,76968.0
2018-03-15 15:50:00,105.73,105.73,105.59,105.59,419658.0,98.2352,98.2352,98.1051,98.1051,419658.0
2018-03-16 09:30:00,105.32,105.66,105.32,105.62,95096.0,98.1425,98.4593,98.1425,98.4221,95096.0
2018-03-16 09:40:00,105.62,105.85,105.57,105.74,61036.0,98.4221,98.6364,98.3755,98.5339,61036.0
2018-03-16 09:50:00,105.72,105.76,105.62,105.65,65801.0,98.5153,98.5525,98.4221,98.45,65801.0
2018-03-16 10:00:00,105.64,105.71,105.52,105.53,56373.0,98.4407,98.5059,98.3289,98.3382,56373.0
2018-03-16 10:10:00,105.53,105.74,105.51,105.7,56471.0,98.3382,98.5339,98.3196,98.4966,56471.0
2018-03-16 10:20:00,105.7,105.78,105.69,105.78,74553.0,98.4966,98.5712,98.4873,98.5712,74553.0
2018-03-16 10:30:00,105.78,105.87,105.76,105.8,45263.0,98.5712,98.655,98.5525,98.5898,45263.0
2018-03-16 10:40:00,105.8,105.8,105.69,105.75,43476.0,98.5898,98.5898,98.4873,98.5432,43476.0
2018-03-16 10:50:00,105.75,105.8,105.72,105.78,86473.0,98.5432,98.5898,98.5153,98.5712,86473.0
2018-03-16 11:00:00,105.77,105.79,105.73,105.74,42620.0,98.5618,98.5805,98.5246,98.5339,42620.0
2018-03-16 11:10:00,105.74,105.78,105.69,105.74,30359.0,98.5339,98.5712,98.4873,98.5339,30359.0
2018-03-16 11:20:00,105.74,105.78,105.7,105.75,66243.0,98.5339,98.5712,98.4966,98.5432,66243.0
2018-03-16 11:30:00,105.76,105.82,105.71,105.76,38252.0,98.5525,98.6084,98.5059,98.5525,38252.0
2018-03-16 11:40:00,105.76,105.8,105.69,105.7,43790.0,98.5525,98.5898,98.4873,98.4966,43790.0
2018-03-16 11:50:00,105.7,105.72,105.5,105.53,44928.0,98.4966,98.5153,98.3102,98.3382,44928.0
2018-03-16 12:00:00,105.54,105.65,105.53,105.62,41300.0,98.3475,98.45,98.3382,98.4221,41300.0
2018-03-16 12:10:00,105.62,105.63,105.53,105.58,48863.0,98.4221,98.4314,98.3382,98.3848,48863.0
2018-03-16 12:20:00,105.58,105.64,105.54,105.6,32178.0,98.3848,98.4407,98.3475,98.4034,32178.0
2018-03-16 12:30:00,105.6,105.69,105.56,105.65,96670.0,98.4034,98.4873,98.3662,98.45,96670.0
2018-03-16 12:40:00,105.64,105.69,105.58,105.67,66674.0,98.4407,98.4873,98.3848,98.4687,66674.0
2018-03-16 12:50:00,105.69,105.69,105.61,105.66,34119.0,98.4873,98.4873,98.4127,98.4593,34119.0
2018-03-16 13:00:00,105.66,105.71,105.65,105.66,35216.0,98.4593,98.5059,98.45,98.4593,35216.0
2018-03-16 13:10:00,105.66,105.66,105.56,105.57,36013.0,98.4593,98.4593,98.3662,98.3755,36013.0
2018-03-16 13:20:00,105.56,105.58,105.46,105.49,47204.0,98.3662,98.3848,98.273,98.3009,47204.0
2018-03-16 13:30:00,105.48,105.55,105.46,105.51,39746.0,98.2916,98.3568,98.273,98.3196,39746.0
2018-03-16 13:40:00,105.51,105.54,105.35,105.38,77274.0,98.3196,98.3475,98.1705,98.1984,77274.0
2018-03-16 13:50:00,105.38,105.4,105.33,105.4,36341.0,98.1984,98.2171,98.1518,98.2171,36341.0
2018-03-16 14:00:00,105.4,105.43,105.36,105.37,66700.0,98.2171,98.245,98.1798,98.1891,66700.0
2018-03-16 14:10:00,105.36,105.37,105.3,105.34,29927.0,98.1798,98.1891,98.1239,98.1611,29927.0
2018-03-16 14:20:00,105.35,105.45,105.32,105.45,94175.0,98.1705,98.2637,98.1425,98.2637,94175.0
2018-03-16 14:30:00,105.44,105.46,105.39,105.42,44053.0,98.2543,98.273,98.2077,98.2357,44053.0
2018-03-16 14:40:00,105.42,105.43,105.37,105.38,31128.0,98.2357,98.245,98.1891,98.1984,31128.0
2018-03-16 14:50:00,105.39,105.45,105.35,105.41,29519.0,98.2077,98.2637,98.1705,98.2264,29519.0
2018-03-16 15:00:00,105.4,105.43,105.36,105.37,28712.0,98.2171,98.245,98.1798,98.1891,28712.0
2018-03-16 15:10:00,105.37,105.39,105.32,105.33,28550.0,98.1891,98.2077,98.1425,98.1518,28550.0
2018-03-16 15:20:00,105.33,105.38,105.3,105.36,53949.0,98.1518,98.1984,98.1239,98.1798,53949.0
2018-03-16 15:30:00,105.36,105.39,105.31,105.34,100182.0,98.1798,98.2077,98.1332,98.1611,100182.0
2018-03-16 15:40:00,105.35,105.38,105.31,105.33,118787.0,98.1705,98.1984,98.1332,98.1518,118787.0
2018-03-16 15:50:00,105.33,105.42,105.17,105.17,869390.0,98.1518,98.2357,98.0027,98.0027,869390.0
2018-03-19 09:30:00,104.79,104.83,104.48,104.75,210213.0,97.6486,97.6859,97.3598,97.6114,210213.0
2018-03-19 09:40:00,104.75,104.79,104.55,104.68,151533.0,97.6114,97.6486,97.425,97.5461,151533.0
2018-03-19 09:50:00,104.67,104.8,104.67,104.8,97281.0,97.5368,97.6579,97.5368,97.6579,97281.0
2018-03-19 10:00:00,104.8,104.8,104.53,104.53,67009.0,97.6579,97.6579,97.4063,97.4063,67009.0
2018-03-19 10:10:00,104.52,104.62,104.41,104.55,135379.0,97.397,97.4902,97.2945,97.425,135379.0
2018-03-19 10:20:00,104.56,104.73,104.49,104.72,71826.0,97.4343,97.5927,97.3691,97.5834,71826.0
2018-03-19 10:30:00,104.71,104.78,104.65,104.65,102666.0,97.5741,97.6393,97.5182,97.5182,102666.0
2018-03-19 10:40:00,104.65,104.68,104.48,104.51,163049.0,97.5182,97.5461,97.3598,97.3877,163049.0
2018-03-19 10:50:00,104.51,104.51,104.28,104.36,101829.0,97.3877,97.3877,97.1734,97.2479,101829.0
2018-03-19 11:00:00,104.35,104.37,104.18,104.37,272930.0,97.2386,97.2573,97.0802,97.2573,272930.0
2018-03-19 11:10:00,104.37,104.38,104.14,104.2,108158.0,97.2573,97.2666,97.0429,97.0988,108158.0
2018-03-19 11:20:00,104.2,104.29,104.17,104.28,61142.0,97.0988,97.1827,97.0709,97.1734,61142.0
2018-03-19 11:30:00,104.29,104.29,104.11,104.12,49302.0,97.1827,97.1827,97.015,97.0243,49302.0
2018-03-19 11:40:00,104.11,104.11,103.79,103.82,155013.0,97.015,97.015,96.7168,96.7447,155013.0
2018-03-19 11:50:00,103.83,103.94,103.58,103.66,94863.0,96.7541,96.8566,96.5211,96.5956,94863.0
2018-03-19 12:00:00,103.67,103.85,103.59,103.75,119925.0,96.605,96.7727,96.5304,96.6795,119925.0
2018-03-19 12:10:00,103.74,103.76,103.6,103.67,82187.0,96.6702,96.6888,96.5397,96.605,82187.0
2018-03-19 12:20:00,103.67,103.89,103.6,103.88,109460.0,96.605,96.81,96.5397,96.8006,109460.0
2018-03-19 12:30:00,103.89,103.93,103.69,103.76,93860.0,96.81,96.8472,96.6236,96.6888,93860.0
2018-03-19 12:40:00,103.75,103.79,103.52,103.53,60268.0,96.6795,96.7168,96.4652,96.4745,60268.0
2018-03-19 12:50:00,103.52,103.76,103.52,103.72,72088.0,96.4652,96.6888,96.4652,96.6515,72088.0
2018-03-19 13:00:00,103.7,103.73,103.3,103.31,166822.0,96.6329,96.6609,96.2602,96.2695,166822.0
2018-03-19 13:10:00,103.32,103.49,103.23,103.47,67735.0,96.2788,96.4372,96.1949,96.4186,67735.0
2018-03-19 13:20:00,103.46,103.46,103.2,103.29,134553.0,96.4093,96.4093,96.167,96.2509,134553.0
2018-03-19 13:30:00,103.29,103.45,103.28,103.45,97976.0,96.2509,96.3999,96.2415,96.3999,97976.0
2018-03-19 13:40:00,103.46,103.53,103.42,103.5,97635.0,96.4093,96.4745,96.372,96.4465,97635.0
2018-03-19 13:50:00,103.49,103.52,103.41,103.51,75676.0,96.4372,96.4652,96.3627,96.4559,75676.0
2018-03-19 14:00:00,103.5,103.65,103.49,103.6,92471.0,96.4465,96.5863,96.4372,96.5397,92471.0
2018-03-19 14:10:00,103.61,103.67,103.57,103.58,83110.0,96.549,96.605,96.5118,96.5211,83110.0
2018-03-19 14:20:00,103.58,103.59,103.43,103.54,104263.0,96.5211,96.5304,96.3813,96.4838,104263.0
2018-03-19 14:30:00,103.53,103.53,103.15,103.2,132604.0,96.4745,96.4745,96.1204,96.167,132604.0
2018-03-19 14:40:00,103.2,103.38,103.11,103.29,97896.0,96.167,96.3347,96.0831,96.2509,97896.0
2018-03-19 14:50:00,103.29,103.51,103.25,103.43,105400.0,96.2509,96.4559,96.2136,96.3813,105400.0
2018-03-19 15:00:00,103.43,103.5,103.3,103.35,155531.0,96.3813,96.4465,96.2602,96.3068,155531.0
2018-03-19 15:10:00,103.36,103.65,103.33,103.63,84856.0,96.3161,96.5863,96.2881,96.5677,84856.0
2018-03-19 15:20:00,103.63,103.68,103.46,103.49,130279.0,96.5677,96.6143,96.4093,96.4372,130279.0
2018-03-19 15:30:00,103.49,103.58,103.36,103.55,180352.0,96.4372,96.5211,96.3161,96.4931,180352.0
2018-03-19 15:40:00,103.55,103.79,103.48,103.75,275165.0,96.4931,96.7168,96.4279,96.6795,275165.0
2018-03-19 15:50:00,103.74,103.97,103.67,103.88,608201.0,96.6702,96.8845,96.605,96.8006,608201.0
2018-03-20 09:30:00,104.06,104.27,104.01,104.01,193746.0,96.9684,97.1641,96.9218,96.9218,193746.0
2018-03-20 09:40:00,104.02,104.4,104.02,104.28,157324.0,96.9311,97.2852,96.9311,97.1734,157324.0
2018-03-20 09:50:00,104.27,104.29,104.15,104.16,141131.0,97.1641,97.1827,97.0522,97.0616,141131.0
2018-03-20 10:00:00,104.14,104.29,104.14,104.24,94546.0,97.0429,97.1827,97.0429,97.1361,94546.0
2018-03-20 10:10:00,104.23,104.27,104.11,104.24,95909.0,97.1268,97.1641,97.015,97.1361,95909.0
2018-03-20 10:20:00,104.24,104.49,104.23,104.47,69964.0,97.1361,97.3691,97.1268,97.3504,69964.0
2018-03-20 10:30:00,104.48,104.58,104.38,104.43,77407.0,97.3598,97.4529,97.2666,97.3132,77407.0
2018-03-20 10:40:00,104.46,104.47,104.32,104.32,72401.0,97.3411,97.3504,97.2107,97.2107,72401.0
2018-03-20 10:50:00,104.32,104.56,104.31,104.56,45866.0,97.2107,97.4343,97.2013,97.4343,45866.0
2018-03-20 11:00:00,104.57,104.61,104.4,104.41,37486.0,97.4436,97.4809,97.2852,97.2945,37486.0
2018-03-20 11:10:00,104.4,104.46,104.32,104.44,39836.0,97.2852,97.3411,97.2107,97.3225,39836.0
2018-03-20 11:20:00,104.44,104.55,104.44,104.49,31546.0,97.3225,97.425,97.3225,97.3691,31546.0
2018-03-20 11:30:00,104.5,104.51,104.43,104.48,73452.0,97.3784,97.3877,97.3132,97.3598,73452.0
2018-03-20 11:40:00,104.47,104.47,104.22,104.25,30354.0,97.3504,97.3504,97.1175,97.1454,30354.0
2018-03-20 11:50:00,104.23,104.35,104.15,104.35,115921.0,97.1268,97.2386,97.0522,97.2386,115921.0
2018-03-20 12:00:00,104.34,104.37,104.24,104.31,121329.0,97.2293,97.2573,97.1361,97.2013,121329.0
2018-03-20 12:10:00,104.3,104.46,104.3,104.4,45183.0,97.192,97.3411,97.192,97.2852,45183.0
2018-03-20 12:20:00,104.41,104.55,104.41,104.49,29745.0,97.2945,97.425,97.2945,97.3691,29745.0
2018-03-20 12:30:00,104.48,104.58,104.46,104.47,41488.0,97.3598,97.4529,97.3411,97.3504,41488.0
2018-03-20 12:40:00,104.47,104.54,104.46,104.51,167210.0,97.3504,97.4157,97.3411,97.3877,167210.0
2018-03-20 12:50:00,104.52,104.53,104.36,104.4,21924.0,97.397,97.4063,97.2479,97.2852,21924.0
2018-03-20 13:00:00,104.4,104.51,104.38,104.46,19420.0,97.2852,97.3877,97.2666,97.3411,19420.0
2018-03-20 13:10:00,104.45,104.49,104.35,104.41,23105.0,97.3318,97.3691,97.2386,97.2945,23105.0
2018-03-20 13:20:00,104.4,104.43,104.35,104.36,15196.0,97.2852,97.3132,97.2386,97.2479,15196.0
2018-03-20 13:30:00,104.35,104.37,104.2,104.24,28608.0,97.2386,97.2573,97.0988,97.1361,28608.0
2018-03-20 13:40:00,104.25,104.31,104.21,104.31,21404.0,97.1454,97.2013,97.1082,97.2013,21404.0
2018-03-20 13:50:00,104.31,104.35,104.23,104.23,63326.0,97.2013,97.2386,97.1268,97.1268,63326.0
2018-03-20 14:00:00,104.23,104.39,104.17,104.32,70972.0,97.1268,97.2759,97.0709,97.2107,70972.0
2018-03-20 14:10:00,104.33,104.4,104.29,104.39,24411.0,97.22,97.2852,97.1827,97.2759,24411.0
2018-03-20 14:20:00,104.39,104.46,104.37,104.46,21068.0,97.2759,97.3411,97.2573,97.3411,21068.0
2018-03-20 14:30:00,104.45,104.48,104.44,104.47,44969.0,97.3318,97.3598,97.3225,97.3504,44969.0
2018-03-20 14:40:00,104.46,104.53,104.44,104.51,51125.0,97.3411,97.4063,97.3225,97.3877,51125.0
2018-03-20 14:50:00,104.52,104.57,104.48,104.54,93162.0,97.397,97.4436,97.3598,97.4157,93162.0
2018-03-20 15:00:00,104.55,104.62,104.55,104.6,41722.0,97.425,97.4902,97.425,97.4716,41722.0
2018-03-20 15:10:00,104.6,104.64,104.53,104.54,70463.0,97.4716,97.5089,97.4063,97.4157,70463.0
2018-03-20 15:20:00,104.53,104.57,104.46,104.49,47857.0,97.4063,97.4436,97.3411,97.3691,47857.0
2018-03-20 15:30:00,104.48,104.57,104.42,104.47,116432.0,97.3598,97.4436,97.3038,97.3504,116432.0
2018-03-20 15:40:00,104.46,104.51,104.41,104.47,127925.0,97.3411,97.3877,97.2945,97.3504,127925.0
2018-03-20 15:50:00,104.47,104.54,104.43,104.51,381442.0,97.3504,97.4157,97.3132,97.3877,381442.0
2018-03-21 09:30:00,104.62,104.75,104.6,104.66,129654.0,97.4902,97.6114,97.4716,97.5275,129654.0
2018-03-21 09:40:00,104.66,104.67,104.55,104.59,66083.0,97.5275,97.5368,97.425,97.4623,66083.0
2018-03-21 09:50:00,104.6,104.67,104.5,104.62,116036.0,97.4716,97.5368,97.3784,97.4902,116036.0
2018-03-21 10:00:00,104.63,104.81,104.63,104.79,214681.0,97.4995,97.6673,97.4995,97.6486,214681.0
2018-03-21 10:10:00,104.8,104.9,104.78,104.83,151545.0,97.6579,97.7511,97.6393,97.6859,151545.0
2018-03-21 10:20:00,104.83,104.86,104.74,104.75,67277.0,97.6859,97.7139,97.602,97.6114,67277.0
2018-03-21 10:30:00,104.75,104.78,104.66,104.75,123297.0,97.6114,97.6393,97.5275,97.6114,123297.0
2018-03-21 10:40:00,104.75,104.82,104.73,104.74,89490.0,97.6114,97.6766,97.5927,97.602,89490.0
2018-03-21 10:50:00,104.75,104.79,104.64,104.64,112655.0,97.6114,97.6486,97.5089,97.5089,112655.0
2018-03-21 11:00:00,104.64,104.69,104.61,104.67,97786.0,97.5089,97.5554,97.4809,97.5368,97786.0
2018-03-21 11:10:00,104.68,104.76,104.66,104.72,34882.0,97.5461,97.6207,97.5275,97.5834,34882.0
2018-03-21 11:20:00,104.72,104.75,104.68,104.75,30930.0,97.5834,97.6114,97.5461,97.6114,30930.0
2018-03-21 11:30:00,104.75,104.82,104.75,104.82,45846.0,97.6114,97.6766,97.6114,97.6766,45846.0
2018-03-21 11:40:00,104.8,104.8,104.72,104.8,50107.0,97.6579,97.6579,97.5834,97.6579,50107.0
2018-03-21 11:50:00,104.79,105.04,104.79,104.9,76982.0,97.6486,97.8816,97.6486,97.7511,76982.0
2018-03-21 12:00:00,104.9,104.95,104.86,104.93,55600.0,97.7511,97.7977,97.7139,97.7791,55600.0
2018-03-21 12:10:00,104.94,104.96,104.89,104.96,63339.0,97.7884,97.807,97.7418,97.807,63339.0
2018-03-21 12:20:00,104.96,104.98,104.94,104.96,30890.0,97.807,97.8257,97.7884,97.807,30890.0
2018-03-21 12:30:00,104.96,104.99,104.93,104.98,39347.0,97.807,97.835,97.7791,97.8257,39347.0
2018-03-21 12:40:00,104.98,105.05,104.98,105.0,53361.0,97.8257,97.8909,97.8257,97.8443,53361.0
2018-03-21 12:50:00,105.0,105.04,104.96,104.99,58836.0,97.8443,97.8816,97.807,97.835,58836.0
2018-03-21 13:00:00,105.0,105.02,104.83,104.83,63340.0,97.8443,97.863,97.6859,97.6859,63340.0
2018-03-21 13:10:00,104.83,104.83,104.73,104.75,82348.0,97.6859,97.6859,97.5927,97.6114,82348.0
2018-03-21 13:20:00,104.75,104.82,104.74,104.77,78358.0,97.6114,97.6766,97.602,97.63,78358.0
2018-03-21 13:30:00,104.77,104.8,104.66,104.67,85936.0,97.63,97.6579,97.5275,97.5368,85936.0
2018-03-21 13:40:00,104.67,104.76,104.67,104.76,42980.0,97.5368,97.6207,97.5368,97.6207,42980.0
2018-03-21 13:50:00,104.75,104.84,104.72,104.76,74087.0,97.6114,97.6952,97.5834,97.6207,74087.0
2018-03-21 14:00:00,104.78,105.18,104.57,104.98,230029.0,97.6393,98.0121,97.4436,97.8257,230029.0
2018-03-21 14:10:00,104.98,105.2,104.88,105.05,182681.0,97.8257,98.0307,97.7325,97.8909,182681.0
2018-03-21 14:20:00,105.06,105.07,104.62,104.76,106453.0,97.9002,97.9095,97.4902,97.6207,106453.0
2018-03-21 14:30:00,104.76,104.8,104.52,104.55,234041.0,97.6207,97.6579,97.397,97.425,234041.0
2018-03-21 14:40:00,104.54,104.69,104.33,104.35,180339.0,97.4157,97.5554,97.22,97.2386,180339.0
2018-03-21 14:50:00,104.35,104.42,104.09,104.4,164892.0,97.2386,97.3038,96.9963,97.2852,164892.0
2018-03-21 15:00:00,104.4,104.65,104.37,104.63,147667.0,97.2852,97.5182,97.2573,97.4995,147667.0
2018-03-21 15:10:00,104.65,104.91,104.53,104.75,160140.0,97.5182,97.7605,97.4063,97.6114,160140.0
2018-03-21 15:20:00,104.74,104.8,104.56,104.57,89578.0,97.602,97.6579,97.4343,97.4436,89578.0
2018-03-21 15:30:00,104.57,104.77,104.49,104.68,95914.0,97.4436,97.63,97.3691,97.5461,95914.0
2018-03-21 15:40:00,104.67,104.7,104.52,104.63,132646.0,97.5368,97.5648,97.397,97.4995,132646.0
2018-03-21 15:50:00,104.63,104.63,104.31,104.41,858314.0,97.4995,97.4995,97.2013,97.2945,858314.0
2018-03-22 09:30:00,103.6,103.6,103.31,103.53,215576.0,96.5397,96.5397,96.2695,96.4745,215576.0
2018-03-22 09:40:00,103.53,103.84,103.52,103.79,209282.0,96.4745,96.7634,96.4652,96.7168,209282.0
2018-03-22 09:50:00,103.79,103.83,103.57,103.62,88321.0,96.7168,96.7541,96.5118,96.5584,88321.0
2018-03-22 10:00:00,103.6,103.73,103.54,103.68,100910.0,96.5397,96.6609,96.4838,96.6143,100910.0
2018-03-22 10:10:00,103.68,103.86,103.56,103.77,189334.0,96.6143,96.782,96.5025,96.6981,189334.0
2018-03-22 10:20:00,103.76,103.76,103.59,103.62,73573.0,96.6888,96.6888,96.5304,96.5584,73573.0
2018-03-22 10:30:00,103.61,103.61,103.34,103.44,116128.0,96.549,96.549,96.2974,96.3906,116128.0
2018-03-22 10:40:00,103.44,103.45,103.03,103.07,225703.0,96.3906,96.3999,96.0086,96.0458,225703.0
2018-03-22 10:50:00,103.07,103.16,102.8,102.97,256364.0,96.0458,96.1297,95.7942,95.9527,256364.0
2018-03-22 11:00:00,102.96,103.11,102.96,103.1,182914.0,95.9433,96.0831,95.9433,96.0738,182914.0
2018-03-22 11:10:00,103.11,103.19,103.03,103.08,275968.0,96.0831,96.1577,96.0086,96.0552,275968.0
2018-03-22 11:20:00,103.07,103.07,102.71,102.87,119187.0,96.0458,96.0458,95.7104,95.8595,119187.0
2018-03-22 11:30:00,102.87,102.91,102.62,102.67,178780.0,95.8595,95.8968,95.6265,95.6731,178780.0
2018-03-22 11:40:00,102.68,102.75,102.56,102.72,63032.0,95.6824,95.7477,95.5706,95.7197,63032.0
2018-03-22 11:50:00,102.71,102.82,102.66,102.7,128870.0,95.7104,95.8129,95.6638,95.7011,128870.0
2018-03-22 12:00:00,102.7,102.88,102.59,102.8,167074.0,95.7011,95.8688,95.5986,95.7942,167074.0
2018-03-22 12:10:00,102.79,103.11,102.69,103.0,202096.0,95.7849,96.0831,95.6917,95.9806,202096.0
2018-03-22 12:20:00,103.03,103.21,102.93,103.17,196235.0,96.0086,96.1763,95.9154,96.139,196235.0
2018-03-22 12:30:00,103.17,103.35,103.08,103.2,114455.0,96.139,96.3068,96.0552,96.167,114455.0
2018-03-22 12:40:00,103.21,103.22,103.02,103.11,80044.0,96.1763,96.1856,95.9993,96.0831,80044.0
2018-03-22 12:50:00,103.12,103.27,103.01,103.11,44970.0,96.0924,96.2322,95.9899,96.0831,44970.0
2018-03-22 13:00:00,103.1,103.1,102.86,102.96,109242.0,96.0738,96.0738,95.8502,95.9433,109242.0
2018-03-22 13:10:00,102.96,103.13,102.88,103.08,55705.0,95.9433,96.1018,95.8688,96.0552,55705.0
2018-03-22 13:20:00,103.06,103.46,103.0,103.46,69484.0,96.0365,96.4093,95.9806,96.4093,69484.0
2018-03-22 13:30:00,103.47,103.54,103.37,103.47,60419.0,96.4186,96.4838,96.3254,96.4186,60419.0
2018-03-22 13:40:00,103.48,103.59,103.42,103.49,49784.0,96.4279,96.5304,96.372,96.4372,49784.0
2018-03-22 13:50:00,103.48,103.53,103.39,103.51,76480.0,96.4279,96.4745,96.344,96.4559,76480.0
2018-03-22 14:00:00,103.5,103.55,103.34,103.34,139254.0,96.4465,96.4931,96.2974,96.2974,139254.0
2018-03-22 14:10:00,103.34,103.43,103.27,103.3,43614.0,96.2974,96.3813,96.2322,96.2602,43614.0
2018-03-22 14:20:00,103.29,103.29,103.01,103.03,61887.0,96.2509,96.2509,95.9899,96.0086,61887.0
2018-03-22 14:30:00,103.03,103.17,102.94,103.17,65491.0,96.0086,96.139,95.9247,96.139,65491.0
2018-03-22 14:40:00,103.17,103.21,103.05,103.14,44316.0,96.139,96.1763,96.0272,96.1111,44316.0
2018-03-22 14:50:00,103.14,103.15,102.87,102.89,142197.0,96.1111,96.1204,95.8595,95.8781,142197.0
2018-03-22 15:00:00,102.88,103.11,102.83,102.85,227820.0,95.8688,96.0831,95.8222,95.8408,227820.0
2018-03-22 15:10:00,102.86,102.9,102.58,102.63,292406.0,95.8502,95.8874,95.5892,95.6358,292406.0
2018-03-22 15:20:00,102.63,102.88,102.61,102.62,211109.0,95.6358,95.8688,95.6172,95.6265,211109.0
2018-03-22 15:30:00,102.62,102.68,102.54,102.56,262344.0,95.6265,95.6824,95.552,95.5706,262344.0
2018-03-22 15:40:00,102.56,102.63,102.18,102.31,635294.0,95.5706,95.6358,95.2165,95.3376,635294.0
2018-03-22 15:50:00,102.31,102.47,102.14,102.19,663202.0,95.3376,95.4867,95.1792,95.2258,663202.0
2018-03-23 09:30:00,102.48,102.92,102.39,102.4,256975.0,95.4961,95.9061,95.4122,95.4215,256975.0
2018-03-23 09:40:00,102.38,102.38,101.91,102.06,222638.0,95.4029,95.4029,94.9649,95.1047,222638.0
2018-03-23 09:50:00,102.06,102.3,102.06,102.14,197771.0,95.1047,95.3283,95.1047,95.1792,197771.0
2018-03-23 10:00:00,102.15,102.4,102.1,102.3,147456.0,95.1885,95.4215,95.142,95.3283,147456.0
2018-03-23 10:10:00,102.29,102.47,102.17,102.22,199771.0,95.319,95.4867,95.2072,95.2538,199771.0
2018-03-23 10:20:00,102.21,102.34,102.07,102.3,167644.0,95.2445,95.3656,95.114,95.3283,167644.0
2018-03-23 10:30:00,102.31,102.48,102.24,102.39,181585.0,95.3376,95.4961,95.2724,95.4122,181585.0
2018-03-23 10:40:00,102.39,102.69,102.38,102.49,191309.0,95.4122,95.6917,95.4029,95.5054,191309.0
2018-03-23 10:50:00,102.5,102.6,102.36,102.54,144924.0,95.5147,95.6079,95.3842,95.552,144924.0
2018-03-23 11:00:00,102.54,102.61,102.3,102.3,90561.0,95.552,95.6172,95.3283,95.3283,90561.0
2018-03-23 11:10:00,102.3,102.36,102.19,102.26,88806.0,95.3283,95.3842,95.2258,95.291,88806.0
2018-03-23 11:20:00,102.25,102.3,102.12,102.13,103519.0,95.2817,95.3283,95.1606,95.1699,103519.0
2018-03-23 11:30:00,102.13,102.21,101.91,101.91,166920.0,95.1699,95.2445,94.9649,94.9649,166920.0
2018-03-23 11:40:00,101.91,101.97,101.69,101.72,79702.0,94.9649,95.0208,94.7599,94.7878,79702.0
2018-03-23 11:50:00,101.73,101.76,101.56,101.56,86291.0,94.7972,94.8251,94.6388,94.6388,86291.0
2018-03-23 12:00:00,101.55,101.84,101.54,101.74,150837.0,94.6294,94.8997,94.6201,94.8065,150837.0
2018-03-23 12:10:00,101.73,101.75,101.53,101.55,68801.0,94.7972,94.8158,94.6108,94.6294,68801.0
2018-03-23 12:20:00,101.56,101.91,101.54,101.86,70222.0,94.6388,94.9649,94.6201,94.9183,70222.0
2018-03-23 12:30:00,101.88,101.89,101.56,101.56,88689.0,94.9369,94.9463,94.6388,94.6388,88689.0
2018-03-23 12:40:00,101.57,101.6,101.37,101.48,97530.0,94.6481,94.676,94.4617,94.5642,97530.0
2018-03-23 12:50:00,101.51,101.59,101.39,101.44,93655.0,94.5922,94.6667,94.4803,94.5269,93655.0
2018-03-23 13:00:00,101.44,101.77,101.29,101.77,172475.0,94.5269,94.8344,94.3872,94.8344,172475.0
2018-03-23 13:10:00,101.77,101.87,101.68,101.77,175925.0,94.8344,94.9276,94.7506,94.8344,175925.0
2018-03-23 13:20:00,101.77,102.0,101.72,101.9,234678.0,94.8344,95.0488,94.7878,94.9556,234678.0
2018-03-23 13:30:00,101.91,102.06,101.69,101.71,77994.0,94.9649,95.1047,94.7599,94.7785,77994.0
2018-03-23 13:40:00,101.69,101.91,101.62,101.89,44087.0,94.7599,94.9649,94.6947,94.9463,44087.0
2018-03-23 13:50:00,101.9,102.18,101.9,102.09,90695.0,94.9556,95.2165,94.9556,95.1326,90695.0
2018-03-23 14:00:00,102.08,102.2,101.85,101.89,88370.0,95.1233,95.2351,94.909,94.9463,88370.0
2018-03-23 14:10:00,101.89,101.9,101.54,101.61,118356.0,94.9463,94.9556,94.6201,94.6853,118356.0
2018-03-23 14:20:00,101.6,101.67,101.46,101.6,134774.0,94.676,94.7413,94.5456,94.676,134774.0
2018-03-23 14:30:00,101.59,101.64,101.42,101.49,155812.0,94.6667,94.7133,94.5083,94.5735,155812.0
2018-03-23 14:40:00,101.5,101.6,101.14,101.19,144143.0,94.5828,94.676,94.2474,94.294,144143.0
2018-03-23 14:50:00,101.19,101.21,100.69,100.76,376190.0,94.294,94.3126,93.828,93.8933,376190.0
2018-03-23 15:00:00,100.77,100.86,100.57,100.59,318160.0,93.9026,93.9865,93.7162,93.7349,318160.0
2018-03-23 15:10:00,100.6,101.11,100.53,100.88,264596.0,93.7442,94.2194,93.6789,94.0051,264596.0
2018-03-23 15:20:00,100.87,100.93,100.6,100.79,235634.0,93.9958,94.0517,93.7442,93.9212,235634.0
2018-03-23 15:30:00,100.78,100.79,100.52,100.69,545457.0,93.9119,93.9212,93.6696,93.828,545457.0
2018-03-23 15:40:00,100.69,100.76,100.39,100.43,585292.0,93.828,93.8933,93.5485,93.5858,585292.0
2018-03-23 15:50:00,100.44,100.45,100.15,100.17,1152855.0,93.5951,93.6044,93.3248,93.3435,1152855.0
2018-03-26 09:30:00,101.8,102.09,101.8,102.07,373821.0,94.8624,95.1326,94.8624,95.114,373821.0
2018-03-26 09:40:00,102.09,102.19,101.83,101.85,342707.0,95.1326,95.2258,94.8904,94.909,342707.0
2018-03-26 09:50:00,101.85,102.06,101.75,101.96,144125.0,94.909,95.1047,94.8158,95.0115,144125.0
2018-03-26 10:00:00,101.96,102.14,101.96,102.04,108472.0,95.0115,95.1792,95.0115,95.086,108472.0
2018-03-26 10:10:00,102.04,102.04,101.82,101.91,120676.0,95.086,95.086,94.881,94.9649,120676.0
2018-03-26 10:20:00,101.92,101.98,101.7,101.71,128603.0,94.9742,95.0301,94.7692,94.7785,128603.0
2018-03-26 10:30:00,101.72,101.84,101.59,101.75,160891.0,94.7878,94.8997,94.6667,94.8158,160891.0
2018-03-26 10:40:00,101.75,101.84,101.48,101.62,202937.0,94.8158,94.8997,94.5642,94.6947,202937.0
2018-03-26 10:50:00,101.62,101.74,101.51,101.56,96442.0,94.6947,94.8065,94.5922,94.6388,96442.0
2018-03-26 11:00:00,101.55,101.6,101.1,101.1,174529.0,94.6294,94.676,94.2101,94.2101,174529.0
2018-03-26 11:10:00,101.1,101.28,100.85,100.88,168722.0,94.2101,94.3778,93.9771,94.0051,168722.0
2018-03-26 11:20:00,100.88,101.2,100.81,101.08,187187.0,94.0051,94.3033,93.9399,94.1915,187187.0
2018-03-26 11:30:00,101.07,101.42,101.0,101.38,191372.0,94.1821,94.5083,94.1169,94.471,191372.0
2018-03-26 11:40:00,101.4,101.6,101.39,101.47,104077.0,94.4897,94.676,94.4803,94.5549,104077.0
2018-03-26 11:50:00,101.47,101.62,101.45,101.51,88523.0,94.5549,94.6947,94.5362,94.5922,88523.0
2018-03-26 12:00:00,101.51,101.61,101.31,101.58,84533.0,94.5922,94.6853,94.4058,94.6574,84533.0
2018-03-26 12:10:00,101.59,101.71,101.53,101.66,203505.0,94.6667,94.7785,94.6108,94.7319,203505.0
2018-03-26 12:20:00,101.66,101.85,101.65,101.74,91419.0,94.7319,94.909,94.7226,94.8065,91419.0
2018-03-26 12:30:00,101.75,101.92,101.73,101.77,94099.0,94.8158,94.9742,94.7972,94.8344,94099.0
2018-03-26 12:40:00,101.77,101.83,101.63,101.65,57605.0,94.8344,94.8904,94.704,94.7226,57605.0
2018-03-26 12:50:00,101.66,101.73,101.59,101.63,48464.0,94.7319,94.7972,94.6667,94.704,48464.0
2018-03-26 13:00:00,101.61,101.81,101.59,101.74,112742.0,94.6853,94.8717,94.6667,94.8065,112742.0
2018-03-26 13:10:00,101.72,102.04,101.72,101.96,147839.0,94.7878,95.086,94.7878,95.0115,147839.0
2018-03-26 13:20:00,101.96,102.02,101.87,101.9,94700.0,95.0115,95.0674,94.9276,94.9556,94700.0
2018-03-26 13:30:00,101.89,101.91,101.76,101.89,77838.0,94.9463,94.9649,94.8251,94.9463,77838.0
2018-03-26 13:40:00,101.9,102.01,101.87,101.92,48349.0,94.9556,95.0581,94.9276,94.9742,48349.0
2018-03-26 13:50:00,101.91,101.94,101.74,101.86,350576.0,94.9649,94.9929,94.8065,94.9183,350576.0
2018-03-26 14:00:00,101.87,102.09,101.84,102.06,148818.0,94.9276,95.1326,94.8997,95.1047,148818.0
2018-03-26 14:10:00,102.06,102.28,102.06,102.26,110893.0,95.1047,95.3097,95.1047,95.291,110893.0
2018-03-26 14:20:00,102.26,102.37,102.2,102.36,129349.0,95.291,95.3936,95.2351,95.3842,129349.0
2018-03-26 14:30:00,102.38,102.47,102.35,102.39,114543.0,95.4029,95.4867,95.3749,95.4122,114543.0
2018-03-26 14:40:00,102.42,102.48,102.34,102.4,72290.0,95.4401,95.4961,95.3656,95.4215,72290.0
2018-03-26 14:50:00,102.43,102.67,102.43,102.52,102753.0,95.4495,95.6731,95.4495,95.5333,102753.0
2018-03-26 15:00:00,102.52,102.75,102.49,102.75,143748.0,95.5333,95.7477,95.5054,95.7477,143748.0
2018-03-26 15:10:00,102.75,102.82,102.7,102.79,144000.0,95.7477,95.8129,95.7011,95.7849,144000.0
2018-03-26 15:20:00,102.8,102.87,102.76,102.87,122821.0,95.7942,95.8595,95.757,95.8595,122821.0
2018-03-26 15:30:00,102.87,102.98,102.83,102.91,243209.0,95.8595,95.962,95.8222,95.8968,243209.0
2018-03-26 15:40:00,102.91,103.23,102.87,103.22,273276.0,95.8968,96.1949,95.8595,96.1856,273276.0
2018-03-26 15:50:00,103.23,103.24,103.06,103.14,540871.0,96.1949,96.2043,96.0365,96.1111,540871.0
2018-03-27 09:30:00,103.56,103.73,103.08,103.39,193611.0,96.5025,96.6609,96.0552,96.344,193611.0
2018-03-27 09:40:00,103.38,103.38,102.98,103.04,232074.0,96.3347,96.3347,95.962,96.0179,232074.0
2018-03-27 09:50:00,103.03,103.34,103.0,103.32,139419.0,96.0086,96.2974,95.9806,96.2788,139419.0
2018-03-27 10:00:00,103.31,103.46,103.22,103.35,185080.0,96.2695,96.4093,96.1856,96.3068,185080.0
2018-03-27 10:10:00,103.35,103.35,102.96,103.15,147183.0,96.3068,96.3068,95.9433,96.1204,147183.0
2018-03-27 10:20:00,103.17,103.28,103.06,103.2,91966.0,96.139,96.2415,96.0365,96.167,91966.0
2018-03-27 10:30:00,103.19,103.21,103.02,103.17,94523.0,96.1577,96.1763,95.9993,96.139,94523.0
2018-03-27 10:40:00,103.17,103.48,103.12,103.35,85207.0,96.139,96.4279,96.0924,96.3068,85207.0
2018-03-27 10:50:00,103.34,103.42,103.23,103.26,106522.0,96.2974,96.372,96.1949,96.2229,106522.0
2018-03-27 11:00:00,103.27,103.3,103.12,103.23,123012.0,96.2322,96.2602,96.0924,96.1949,123012.0
2018-03-27 11:10:00,103.22,103.31,103.13,103.23,94032.0,96.1856,96.2695,96.1018,96.1949,94032.0
2018-03-27 11:20:00,103.23,103.28,103.14,103.22,69825.0,96.1949,96.2415,96.1111,96.1856,69825.0
2018-03-27 11:30:00,103.23,103.44,103.23,103.42,81325.0,96.1949,96.3906,96.1949,96.372,81325.0
2018-03-27 11:40:00,103.46,103.77,103.44,103.74,56792.0,96.4093,96.6981,96.3906,96.6702,56792.0
2018-03-27 11:50:00,103.76,103.76,103.6,103.71,40760.0,96.6888,96.6888,96.5397,96.6422,40760.0
2018-03-27 12:00:00,103.71,103.78,103.57,103.62,52997.0,96.6422,96.7075,96.5118,96.5584,52997.0
2018-03-27 12:10:00,103.61,103.74,103.6,103.69,49924.0,96.549,96.6702,96.5397,96.6236,49924.0
2018-03-27 12:20:00,103.71,103.71,103.39,103.42,100554.0,96.6422,96.6422,96.344,96.372,100554.0
2018-03-27 12:30:00,103.41,103.41,103.16,103.3,74731.0,96.3627,96.3627,96.1297,96.2602,74731.0
2018-03-27 12:40:00,103.32,103.5,103.22,103.43,113942.0,96.2788,96.4465,96.1856,96.3813,113942.0
2018-03-27 12:50:00,103.43,103.5,103.26,103.43,106363.0,96.3813,96.4465,96.2229,96.3813,106363.0
2018-03-27 13:00:00,103.44,103.57,103.41,103.54,95131.0,96.3906,96.5118,96.3627,96.4838,95131.0
2018-03-27 13:10:00,103.55,103.64,103.43,103.5,54590.0,96.4931,96.577,96.3813,96.4465,54590.0
2018-03-27 13:20:00,103.51,103.52,103.23,103.25,54551.0,96.4559,96.4652,96.1949,96.2136,54551.0
2018-03-27 13:30:00,103.25,103.35,102.88,102.93,69038.0,96.2136,96.3068,95.8688,95.9154,69038.0
2018-03-27 13:40:00,102.92,103.11,102.87,102.88,74409.0,95.9061,96.0831,95.8595,95.8688,74409.0
2018-03-27 13:50:00,102.88,102.88,102.56,102.85,161337.0,95.8688,95.8688,95.5706,95.8408,161337.0
2018-03-27 14:00:00,102.82,102.82,102.54,102.59,96313.0,95.8129,95.8129,95.552,95.5986,96313.0
2018-03-27 14:10:00,102.58,102.95,102.54,102.91,118885.0,95.5892,95.934,95.552,95.8968,118885.0
2018-03-27 14:20:00,102.92,102.93,102.31,102.34,148199.0,95.9061,95.9154,95.3376,95.3656,148199.0
2018-03-27 14:30:00,102.33,102.58,102.27,102.57,112931.0,95.3563,95.5892,95.3004,95.5799,112931.0
2018-03-27 14:40:00,102.57,102.67,102.18,102.19,105393.0,95.5799,95.6731,95.2165,95.2258,105393.0
2018-03-27 14:50:00,102.22,102.32,102.04,102.04,116718.0,95.2538,95.347,95.086,95.086,116718.0
2018-03-27 15:00:00,102.06,102.09,101.36,101.66,297120.0,95.1047,95.1326,94.4524,94.7319,297120.0
2018-03-27 15:10:00,101.66,101.85,101.48,101.67,165093.0,94.7319,94.909,94.5642,94.7413,165093.0
2018-03-27 15:20:00,101.65,101.71,101.16,101.18,215224.0,94.7226,94.7785,94.266,94.2846,215224.0
2018-03-27 15:30:00,101.18,101.22,100.58,101.09,423488.0,94.2846,94.3219,93.7255,94.2008,423488.0
2018-03-27 15:40:00,101.09,101.12,100.47,100.63,610248.0,94.2008,94.2287,93.623,93.7721,610248.0
2018-03-27 15:50:00,100.63,101.23,100.58,101.13,680816.0,93.7721,94.3312,93.7255,94.2381,680816.0
2018-03-28 09:30:00,100.54,100.95,99.76,99.78,247245.0,93.6883,94.0703,92.9614,92.9801,247245.0
2018-03-28 09:40:00,99.77,100.57,99.67,100.57,425954.0,92.9707,93.7162,92.8776,93.7162,425954.0
2018-03-28 09:50:00,100.55,100.88,100.36,100.87,296574.0,93.6976,94.0051,93.5205,93.9958,296574.0
2018-03-28 10:00:00,100.88,101.21,100.82,101.01,256997.0,94.0051,94.3126,93.9492,94.1262,256997.0
2018-03-28 10:10:00,101.01,101.03,100.28,100.37,238473.0,94.1262,94.1449,93.446,93.5298,238473.0
2018-03-28 10:20:00,100.38,100.52,100.15,100.37,209765.0,93.5392,93.6696,93.3248,93.5298,209765.0
2018-03-28 10:30:00,100.37,100.53,100.0,100.12,386955.0,93.5298,93.6789,93.1851,93.2969,386955.0
2018-03-28 10:40:00,100.12,100.12,99.33,99.5,260205.0,93.2969,93.2969,92.5607,92.7191,260205.0
2018-03-28 10:50:00,99.48,99.93,99.26,99.83,235301.0,92.7005,93.1198,92.4955,93.0267,235301.0
2018-03-28 11:00:00,99.85,100.12,99.76,99.89,3194509.0,93.0453,93.2969,92.9614,93.0826,3194509.0
2018-03-28 11:10:00,99.89,100.12,99.33,99.6,1987849.0,93.0826,93.2969,92.5607,92.8123,1987849.0
2018-03-28 11:20:00,99.59,99.6,99.18,99.42,228294.0,92.803,92.8123,92.4209,92.6446,228294.0
2018-03-28 11:30:00,99.42,99.86,99.23,99.72,174246.0,92.6446,93.0546,92.4675,92.9241,174246.0
2018-03-28 11:40:00,99.72,100.11,99.7,99.97,164837.0,92.9241,93.2876,92.9055,93.1571,164837.0
2018-03-28 11:50:00,99.99,100.19,99.73,100.05,200060.0,93.1757,93.3621,92.9335,93.2317,200060.0
2018-03-28 12:00:00,100.05,100.28,99.9,100.17,247026.0,93.2317,93.446,93.0919,93.3435,247026.0
2018-03-28 12:10:00,100.17,100.87,100.17,100.87,156995.0,93.3435,93.9958,93.3435,93.9958,156995.0
2018-03-28 12:20:00,100.88,100.95,100.44,100.45,167014.0,94.0051,94.0703,93.5951,93.6044,167014.0
2018-03-28 12:30:00,100.46,100.52,100.19,100.36,101172.0,93.6137,93.6696,93.3621,93.5205,101172.0
2018-03-28 12:40:00,100.38,100.71,100.23,100.3,88642.0,93.5392,93.8467,93.3994,93.4646,88642.0
2018-03-28 12:50:00,100.3,100.4,100.04,100.04,74885.0,93.4646,93.5578,93.2223,93.2223,74885.0
2018-03-28 13:00:00,100.04,100.09,99.74,100.08,245507.0,93.2223,93.2689,92.9428,93.2596,245507.0
2018-03-28 13:10:00,100.08,100.09,99.68,99.75,122038.0,93.2596,93.2689,92.8869,92.9521,122038.0
2018-03-28 13:20:00,99.78,100.25,99.75,100.18,127902.0,92.9801,93.418,92.9521,93.3528,127902.0
2018-03-28 13:30:00,100.19,100.24,99.88,100.12,119238.0,93.3621,93.4087,93.0732,93.2969,119238.0
2018-03-28 13:40:00,100.1,100.55,99.97,100.44,118887.0,93.2783,93.6976,93.1571,93.5951,118887.0
2018-03-28 13:50:00,100.44,100.44,100.22,100.32,95952.0,93.5951,93.5951,93.3901,93.4833,95952.0
2018-03-28 14:00:00,100.34,100.46,99.93,100.06,140085.0,93.5019,93.6137,93.1198,93.241,140085.0
2018-03-28 14:10:00,100.07,100.26,99.86,100.2,69690.0,93.2503,93.4273,93.0546,93.3714,69690.0
2018-03-28 14:20:00,100.2,100.46,100.0,100.02,91696.0,93.3714,93.6137,93.1851,93.2037,91696.0
2018-03-28 14:30:00,100.0,100.51,99.92,100.51,113210.0,93.1851,93.6603,93.1105,93.6603,113210.0
2018-03-28 14:40:00,100.53,100.64,100.12,100.25,122719.0,93.6789,93.7814,93.2969,93.418,122719.0
2018-03-28 14:50:00,100.23,100.34,99.96,100.03,92663.0,93.3994,93.5019,93.1478,93.213,92663.0
2018-03-28 15:00:00,100.04,100.09,99.46,99.47,153221.0,93.2223,93.2689,92.6819,92.6912,153221.0
2018-03-28 15:10:00,99.48,99.97,99.48,99.86,194226.0,92.7005,93.1571,92.7005,93.0546,194226.0
2018-03-28 15:20:00,99.85,100.1,99.67,100.06,209014.0,93.0453,93.2783,92.8776,93.241,209014.0
2018-03-28 15:30:00,100.06,100.36,99.9,100.31,320620.0,93.241,93.5205,93.0919,93.4739,320620.0
2018-03-28 15:40:00,100.31,100.36,100.0,100.15,224333.0,93.4739,93.5205,93.1851,93.3248,224333.0
2018-03-28 15:50:00,100.15,100.27,99.85,99.87,515812.0,93.3248,93.4367,93.0453,93.0639,515812.0
2018-03-29 09:30:00,100.0,100.12,99.78,99.89,191993.0,93.1851,93.2969,92.9801,93.0826,191993.0
2018-03-29 09:40:00,99.9,99.9,99.43,99.48,237143.0,93.0919,93.0919,92.6539,92.7005,237143.0
2018-03-29 09:50:00,99.48,99.68,99.28,99.45,203529.0,92.7005,92.8869,92.5141,92.6725,203529.0
2018-03-29 10:00:00,99.45,99.85,99.44,99.57,223712.0,92.6725,93.0453,92.6632,92.7844,223712.0
2018-03-29 10:10:00,99.59,99.93,99.59,99.79,142258.0,92.803,93.1198,92.803,92.9894,142258.0
2018-03-29 10:20:00,99.79,99.9,99.63,99.7,124977.0,92.9894,93.0919,92.8403,92.9055,124977.0
2018-03-29 10:30:00,99.73,100.08,99.64,100.08,570436.0,92.9335,93.2596,92.8496,93.2596,570436.0
2018-03-29 10:40:00,100.08,100.18,100.01,100.15,278072.0,93.2596,93.3528,93.1944,93.3248,278072.0
2018-03-29 10:50:00,100.15,100.59,100.14,100.59,403376.0,93.3248,93.7349,93.3155,93.7349,403376.0
2018-03-29 11:00:00,100.58,100.9,100.56,100.86,248578.0,93.7255,94.0237,93.7069,93.9865,248578.0
2018-03-29 11:10:00,100.86,100.89,100.49,100.54,174064.0,93.9865,94.0144,93.6417,93.6883,174064.0
2018-03-29 11:20:00,100.55,100.76,100.43,100.64,155302.0,93.6976,93.8933,93.5858,93.7814,155302.0
2018-03-29 11:30:00,100.65,100.66,100.43,100.48,122227.0,93.7908,93.8001,93.5858,93.6324,122227.0
2018-03-29 11:40:00,100.48,100.71,100.43,100.7,142438.0,93.6324,93.8467,93.5858,93.8374,142438.0
2018-03-29 11:50:00,100.71,100.82,100.65,100.74,71273.0,93.8467,93.9492,93.7908,93.8746,71273.0
2018-03-29 12:00:00,100.74,100.78,100.46,100.53,164214.0,93.8746,93.9119,93.6137,93.6789,164214.0
2018-03-29 12:10:00,100.53,100.64,100.43,100.62,124665.0,93.6789,93.7814,93.5858,93.7628,124665.0
2018-03-29 12:20:00,100.63,100.74,100.55,100.74,89505.0,93.7721,93.8746,93.6976,93.8746,89505.0
2018-03-29 12:30:00,100.75,100.75,100.6,100.65,38309.0,93.884,93.884,93.7442,93.7908,38309.0
2018-03-29 12:40:00,100.65,100.67,100.55,100.56,37052.0,93.7908,93.8094,93.6976,93.7069,37052.0
2018-03-29 12:50:00,100.56,100.7,100.56,100.64,36601.0,93.7069,93.8374,93.7069,93.7814,36601.0
2018-03-29 13:00:00,100.64,100.71,100.29,100.33,62492.0,93.7814,93.8467,93.4553,93.4926,62492.0
2018-03-29 13:10:00,100.35,100.55,100.3,100.54,43050.0,93.5112,93.6976,93.4646,93.6883,43050.0
2018-03-29 13:20:00,100.53,100.65,100.5,100.65,43651.0,93.6789,93.7908,93.651,93.7908,43651.0
2018-03-29 13:30:00,100.65,101.03,100.6,100.91,78640.0,93.7908,94.1449,93.7442,94.033,78640.0
2018-03-29 13:40:00,100.92,101.16,100.89,101.15,83821.0,94.0424,94.266,94.0144,94.2567,83821.0
2018-03-29 13:50:00,101.15,101.4,101.14,101.28,78695.0,94.2567,94.4897,94.2474,94.3778,78695.0
2018-03-29 14:00:00,101.28,101.45,101.15,101.41,57439.0,94.3778,94.5362,94.2567,94.499,57439.0
2018-03-29 14:10:00,101.44,101.58,101.2,101.32,74757.0,94.5269,94.6574,94.3033,94.4151,74757.0
2018-03-29 14:20:00,101.32,101.36,101.13,101.32,109040.0,94.4151,94.4524,94.2381,94.4151,109040.0
2018-03-29 14:30:00,101.31,101.56,101.31,101.52,77620.0,94.4058,94.6388,94.4058,94.6015,77620.0
2018-03-29 14:40:00,101.54,101.74,101.45,101.71,148747.0,94.6201,94.8065,94.5362,94.7785,148747.0
2018-03-29 14:50:00,101.7,101.7,101.49,101.49,138330.0,94.7692,94.7692,94.5735,94.5735,138330.0
2018-03-29 15:00:00,101.5,101.79,101.4,101.78,161360.0,94.5828,94.8531,94.4897,94.8438,161360.0
2018-03-29 15:10:00,101.77,101.79,101.55,101.57,191936.0,94.8344,94.8531,94.6294,94.6481,191936.0
2018-03-29 15:20:00,101.57,101.6,101.28,101.45,119729.0,94.6481,94.676,94.3778,94.5362,119729.0
2018-03-29 15:30:00,101.44,101.44,101.1,101.27,480476.0,94.5269,94.5269,94.2101,94.3685,480476.0
2018-03-29 15:40:00,101.26,101.53,101.2,101.52,294324.0,94.3592,94.6108,94.3033,94.6015,294324.0
2018-03-29 15:50:00,101.53,101.63,101.28,101.3,730746.0,94.6108,94.704,94.3778,94.3965,730746.0
2018-04-02 09:30:00,100.68,100.82,100.41,100.61,373891.0,93.8187,93.9492,93.5671,93.7535,373891.0
2018-04-02 09:40:00,100.62,100.65,100.05,100.09,293564.0,93.7628,93.7908,93.2317,93.2689,293564.0
2018-04-02 09:50:00,100.09,100.14,99.87,100.04,237215.0,93.2689,93.3155,93.0639,93.2223,237215.0
2018-04-02 10:00:00,100.03,100.14,99.9,100.01,272660.0,93.213,93.3155,93.0919,93.1944,272660.0
2018-04-02 10:10:00,100.01,100.09,99.73,99.78,186295.0,93.1944,93.2689,92.9335,92.9801,186295.0
2018-04-02 10:20:00,99.81,99.92,99.62,99.64,168428.0,93.008,93.1105,92.831,92.8496,168428.0
2018-04-02 10:30:00,99.64,99.65,99.35,99.54,174547.0,92.8496,92.8589,92.5794,92.7564,174547.0
2018-04-02 10:40:00,99.55,99.64,99.44,99.55,116674.0,92.7657,92.8496,92.6632,92.7657,116674.0
2018-04-02 10:50:00,99.55,99.56,99.1,99.13,141400.0,92.7657,92.7751,92.3464,92.3744,141400.0
2018-04-02 11:00:00,99.13,99.14,98.74,98.87,254044.0,92.3744,92.3837,92.0109,92.1321,254044.0
2018-04-02 11:10:00,98.88,98.94,98.68,98.89,195046.0,92.1414,92.1973,91.955,92.1507,195046.0
2018-04-02 11:20:00,98.88,98.98,98.73,98.95,295041.0,92.1414,92.2346,92.0016,92.2066,295041.0
2018-04-02 11:30:00,98.95,98.96,98.19,98.21,499390.0,92.2066,92.2159,91.4984,91.5171,499390.0
2018-04-02 11:40:00,98.22,98.46,97.99,98.37,355085.0,91.5264,91.75,91.312,91.6661,355085.0
2018-04-02 11:50:00,98.36,98.61,98.27,98.37,233216.0,91.6568,91.8898,91.573,91.6661,233216.0
2018-04-02 12:00:00,98.37,98.48,98.11,98.2,471224.0,91.6661,91.7687,91.4239,91.5077,471224.0
2018-04-02 12:10:00,98.2,98.4,98.03,98.36,202659.0,91.5077,91.6941,91.3493,91.6568,202659.0
2018-04-02 12:20:00,98.35,98.44,98.25,98.36,119239.0,91.6475,91.7314,91.5543,91.6568,119239.0
2018-04-02 12:30:00,98.35,98.66,98.34,98.46,162288.0,91.6475,91.9364,91.6382,91.75,162288.0
2018-04-02 12:40:00,98.46,98.75,98.37,98.67,117808.0,91.75,92.0203,91.6661,91.9457,117808.0
2018-04-02 12:50:00,98.68,98.7,98.39,98.41,105241.0,91.955,91.9737,91.6848,91.7034,105241.0
2018-04-02 13:00:00,98.41,98.54,98.23,98.25,155714.0,91.7034,91.8246,91.5357,91.5543,155714.0
2018-04-02 13:10:00,98.24,98.36,98.19,98.22,139272.0,91.545,91.6568,91.4984,91.5264,139272.0
2018-04-02 13:20:00,98.22,98.28,97.91,97.95,320847.0,91.5264,91.5823,91.2375,91.2748,320847.0
2018-04-02 13:30:00,97.96,98.26,97.95,98.14,183193.0,91.2841,91.5636,91.2748,91.4518,183193.0
2018-04-02 13:40:00,98.14,98.14,97.83,97.9,223612.0,91.4518,91.4518,91.1629,91.2282,223612.0
2018-04-02 13:50:00,97.9,98.0,97.74,97.74,221827.0,91.2282,91.3214,91.0791,91.0791,221827.0
2018-04-02 14:00:00,97.73,97.81,97.48,97.8,381819.0,91.0698,91.1443,90.8368,91.135,381819.0
2018-04-02 14:10:00,97.79,97.95,97.69,97.88,240681.0,91.1257,91.2748,91.0325,91.2095,240681.0
2018-04-02 14:20:00,97.89,98.06,97.68,97.74,206013.0,91.2189,91.3773,91.0232,91.0791,206013.0
2018-04-02 14:30:00,97.73,97.99,97.65,97.74,265718.0,91.0698,91.312,90.9952,91.0791,265718.0
2018-04-02 14:40:00,97.74,97.77,97.5,97.75,186246.0,91.0791,91.107,90.8554,91.0884,186246.0
2018-04-02 14:50:00,97.74,98.0,97.72,97.91,213744.0,91.0791,91.3214,91.0604,91.2375,213744.0
2018-04-02 15:00:00,97.91,98.01,97.73,97.87,325047.0,91.2375,91.3307,91.0698,91.2002,325047.0
2018-04-02 15:10:00,97.87,98.17,97.82,98.17,219743.0,91.2002,91.4798,91.1536,91.4798,219743.0
2018-04-02 15:20:00,98.18,98.22,97.77,97.83,296137.0,91.4891,91.5264,91.107,91.1629,296137.0
2018-04-02 15:30:00,97.84,97.98,97.6,97.76,412799.0,91.1723,91.3027,90.9486,91.0977,412799.0
2018-04-02 15:40:00,97.75,98.26,97.66,98.21,510962.0,91.0884,91.5636,91.0045,91.5171,510962.0
2018-04-02 15:50:00,98.21,98.65,98.21,98.44,1088180.0,91.5171,91.9271,91.5171,91.7314,1088180.0
2018-04-03 09:30:00,99.01,99.48,98.95,99.48,338690.0,92.2625,92.7005,92.2066,92.7005,338690.0
2018-04-03 09:40:00,99.48,99.59,99.32,99.5,252600.0,92.7005,92.803,92.5514,92.7191,252600.0
2018-04-03 09:50:00,99.48,99.49,98.87,99.02,226852.0,92.7005,92.7098,92.1321,92.2719,226852.0
2018-04-03 10:00:00,99.03,99.03,98.59,98.81,137165.0,92.2812,92.2812,91.8712,92.0762,137165.0
2018-04-03 10:10:00,98.8,98.83,98.32,98.37,200353.0,92.0668,92.0948,91.6196,91.6661,200353.0
2018-04-03 10:20:00,98.36,98.75,98.26,98.75,170558.0,91.6568,92.0203,91.5636,92.0203,170558.0
2018-04-03 10:30:00,98.74,98.98,98.67,98.8,147376.0,92.0109,92.2346,91.9457,92.0668,147376.0
2018-04-03 10:40:00,98.82,99.21,98.81,99.09,217856.0,92.0855,92.4489,92.0762,92.3371,217856.0
2018-04-03 10:50:00,99.06,99.27,98.93,99.18,199434.0,92.3091,92.5048,92.188,92.4209,199434.0
2018-04-03 11:00:00,99.18,99.7,99.18,99.6,204617.0,92.4209,92.9055,92.4209,92.8123,204617.0
2018-04-03 11:10:00,99.61,99.61,99.21,99.35,112736.0,92.8216,92.8216,92.4489,92.5794,112736.0
2018-04-03 11:20:00,99.36,99.45,99.19,99.27,89614.0,92.5887,92.6725,92.4303,92.5048,89614.0
2018-04-03 11:30:00,99.25,99.3,98.92,98.99,133665.0,92.4862,92.5328,92.1787,92.2439,133665.0
2018-04-03 11:40:00,98.99,99.09,98.85,98.86,117549.0,92.2439,92.3371,92.1134,92.1228,117549.0
2018-04-03 11:50:00,98.84,98.89,98.7,98.7,83504.0,92.1041,92.1507,91.9737,91.9737,83504.0
2018-04-03 12:00:00,98.71,99.07,98.71,99.02,100259.0,91.983,92.3184,91.983,92.2719,100259.0
2018-04-03 12:10:00,99.01,99.03,98.8,98.9,118456.0,92.2625,92.2812,92.0668,92.16,118456.0
2018-04-03 12:20:00,98.9,98.93,98.63,98.65,159095.0,92.16,92.188,91.9084,91.9271,159095.0
2018-04-03 12:30:00,98.65,98.78,98.6,98.71,88875.0,91.9271,92.0482,91.8805,91.983,88875.0
2018-04-03 12:40:00,98.71,98.91,98.66,98.69,79988.0,91.983,92.1693,91.9364,91.9643,79988.0
2018-04-03 12:50:00,98.71,98.83,98.63,98.75,91636.0,91.983,92.0948,91.9084,92.0203,91636.0
2018-04-03 13:00:00,98.76,98.87,98.64,98.79,137857.0,92.0296,92.1321,91.9177,92.0575,137857.0
2018-04-03 13:10:00,98.8,98.89,98.67,98.89,112020.0,92.0668,92.1507,91.9457,92.1507,112020.0
2018-04-03 13:20:00,98.89,99.2,98.88,99.05,107143.0,92.1507,92.4396,92.1414,92.2998,107143.0
2018-04-03 13:30:00,99.06,99.13,98.93,98.94,93704.0,92.3091,92.3744,92.188,92.1973,93704.0
2018-04-03 13:40:00,98.93,99.04,98.82,98.82,64219.0,92.188,92.2905,92.0855,92.0855,64219.0
2018-04-03 13:50:00,98.82,99.24,98.82,99.16,127426.0,92.0855,92.4769,92.0855,92.4023,127426.0
2018-04-03 14:00:00,99.16,99.22,98.99,99.08,76285.0,92.4023,92.4582,92.2439,92.3278,76285.0
2018-04-03 14:10:00,99.08,99.08,98.77,98.85,99201.0,92.3278,92.3278,92.0389,92.1134,99201.0
2018-04-03 14:20:00,98.84,98.96,98.73,98.8,91720.0,92.1041,92.2159,92.0016,92.0668,91720.0
2018-04-03 14:30:00,98.8,98.8,98.52,98.68,140277.0,92.0668,92.0668,91.8059,91.955,140277.0
2018-04-03 14:40:00,98.69,99.42,98.54,99.36,414761.0,91.9643,92.6446,91.8246,92.5887,414761.0
2018-04-03 14:50:00,99.37,99.6,99.14,99.51,166475.0,92.598,92.8123,92.3837,92.7285,166475.0
2018-04-03 15:00:00,99.49,100.12,99.37,100.05,209945.0,92.7098,93.2969,92.598,93.2317,209945.0
2018-04-03 15:10:00,100.04,100.22,99.51,99.73,363770.0,93.2223,93.3901,92.7285,92.9335,363770.0
2018-04-03 15:20:00,99.77,99.89,99.62,99.86,126377.0,92.9707,93.0826,92.831,93.0546,126377.0
2018-04-03 15:30:00,99.86,99.87,99.34,99.54,187528.0,93.0546,93.0639,92.57,92.7564,187528.0
2018-04-03 15:40:00,99.54,99.75,99.52,99.55,397528.0,92.7564,92.9521,92.7378,92.7657,397528.0
2018-04-03 15:50:00,99.55,99.73,99.49,99.69,679256.0,92.7657,92.9335,92.7098,92.8962,679256.0
2018-04-04 09:30:00,98.17,98.83,98.14,98.63,271810.0,91.4798,92.0948,91.4518,91.9084,271810.0
2018-04-04 09:40:00,98.66,98.93,98.55,98.7,351557.0,91.9364,92.188,91.8339,91.9737,351557.0
2018-04-04 09:50:00,98.7,99.08,98.6,98.95,204817.0,91.9737,92.3278,91.8805,92.2066,204817.0
2018-04-04 10:00:00,98.94,99.17,98.77,99.06,127554.0,92.1973,92.4116,92.0389,92.3091,127554.0
2018-04-04 10:10:00,99.06,99.3,99.03,99.13,131069.0,92.3091,92.5328,92.2812,92.3744,131069.0
2018-04-04 10:20:00,99.14,99.19,98.95,99.09,152706.0,92.3837,92.4303,92.2066,92.3371,152706.0
2018-04-04 10:30:00,99.09,99.18,98.85,99.02,116479.0,92.3371,92.4209,92.1134,92.2719,116479.0
2018-04-04 10:40:00,99.02,99.5,99.01,99.5,265397.0,92.2719,92.7191,92.2625,92.7191,265397.0
2018-04-04 10:50:00,99.51,99.54,99.29,99.49,108377.0,92.7285,92.7564,92.5235,92.7098,108377.0
2018-04-04 11:00:00,99.51,99.51,99.32,99.43,94691.0,92.7285,92.7285,92.5514,92.6539,94691.0
2018-04-04 11:10:00,99.43,99.73,99.37,99.66,175834.0,92.6539,92.9335,92.598,92.8682,175834.0
2018-04-04 11:20:00,99.66,99.94,99.65,99.83,143491.0,92.8682,93.1292,92.8589,93.0267,143491.0
2018-04-04 11:30:00,99.82,100.13,99.75,99.84,708816.0,93.0173,93.3062,92.9521,93.036,708816.0
2018-04-04 11:40:00,99.84,100.01,99.76,99.9,187123.0,93.036,93.1944,92.9614,93.0919,187123.0
2018-04-04 11:50:00,99.9,100.03,99.79,100.03,93239.0,93.0919,93.213,92.9894,93.213,93239.0
2018-04-04 12:00:00,100.02,100.23,99.87,100.2,94192.0,93.2037,93.3994,93.0639,93.3714,94192.0
2018-04-04 12:10:00,100.21,100.31,100.13,100.14,145250.0,93.3808,93.4739,93.3062,93.3155,145250.0
2018-04-04 12:20:00,100.15,100.42,100.06,100.4,159150.0,93.3248,93.5764,93.241,93.5578,159150.0
2018-04-04 12:30:00,100.41,100.5,100.27,100.38,140868.0,93.5671,93.651,93.4367,93.5392,140868.0
2018-04-04 12:40:00,100.38,100.53,100.27,100.35,118813.0,93.5392,93.6789,93.4367,93.5112,118813.0
2018-04-04 12:50:00,100.34,100.39,100.2,100.31,100889.0,93.5019,93.5485,93.3714,93.4739,100889.0
2018-04-04 13:00:00,100.32,100.36,100.09,100.13,83244.0,93.4833,93.5205,93.2689,93.3062,83244.0
2018-04-04 13:10:00,100.13,100.19,100.0,100.0,96717.0,93.3062,93.3621,93.1851,93.1851,96717.0
2018-04-04 13:20:00,99.99,100.03,99.72,99.91,156361.0,93.1757,93.213,92.9241,93.1012,156361.0
2018-04-04 13:30:00,99.91,100.03,99.82,99.97,76708.0,93.1012,93.213,93.0173,93.1571,76708.0
2018-04-04 13:40:00,100.0,100.14,99.93,99.97,51563.0,93.1851,93.3155,93.1198,93.1571,51563.0
2018-04-04 13:50:00,99.97,100.04,99.9,100.04,68592.0,93.1571,93.2223,93.0919,93.2223,68592.0
2018-04-04 14:00:00,100.07,100.28,100.01,100.23,65285.0,93.2503,93.446,93.1944,93.3994,65285.0
2018-04-04 14:10:00,100.26,100.64,100.26,100.59,159054.0,93.4273,93.7814,93.4273,93.7349,159054.0
2018-04-04 14:20:00,100.59,100.77,100.57,100.75,142509.0,93.7349,93.9026,93.7162,93.884,142509.0
2018-04-04 14:30:00,100.75,100.8,100.47,100.52,209476.0,93.884,93.9305,93.623,93.6696,209476.0
2018-04-04 14:40:00,100.52,100.87,100.49,100.77,272754.0,93.6696,93.9958,93.6417,93.9026,272754.0
2018-04-04 14:50:00,100.77,100.92,100.73,100.9,115520.0,93.9026,94.0424,93.8653,94.0237,115520.0
2018-04-04 15:00:00,100.89,101.12,100.86,101.12,109358.0,94.0144,94.2287,93.9865,94.2287,109358.0
2018-04-04 15:10:00,101.12,101.13,100.84,100.85,122284.0,94.2287,94.2381,93.9678,93.9771,122284.0
2018-04-04 15:20:00,100.85,101.33,100.85,101.28,276398.0,93.9771,94.4244,93.9771,94.3778,276398.0
2018-04-04 15:30:00,101.29,101.4,101.23,101.36,228417.0,94.3872,94.4897,94.3312,94.4524,228417.0
2018-04-04 15:40:00,101.35,101.45,101.27,101.42,269834.0,94.4431,94.5362,94.3685,94.5083,269834.0
2018-04-04 15:50:00,101.43,101.71,101.43,101.51,550708.0,94.5176,94.7785,94.5176,94.5922,550708.0
2018-04-05 09:30:00,102.37,102.48,102.14,102.17,196855.0,95.3936,95.4961,95.1792,95.2072,196855.0
2018-04-05 09:40:00,102.17,102.17,101.79,101.92,85164.0,95.2072,95.2072,94.8531,94.9742,85164.0
2018-04-05 09:50:00,101.91,102.29,101.81,102.29,110004.0,94.9649,95.319,94.8717,95.319,110004.0
2018-04-05 10:00:00,102.29,102.32,102.12,102.24,125198.0,95.319,95.347,95.1606,95.2724,125198.0
2018-04-05 10:10:00,102.25,102.42,102.23,102.25,111735.0,95.2817,95.4401,95.2631,95.2817,111735.0
2018-04-05 10:20:00,102.25,102.29,102.18,102.25,87728.0,95.2817,95.319,95.2165,95.2817,87728.0
2018-04-05 10:30:00,102.24,102.38,102.18,102.28,77397.0,95.2724,95.4029,95.2165,95.3097,77397.0
2018-04-05 10:40:00,102.29,102.35,102.19,102.28,66545.0,95.319,95.3749,95.2258,95.3097,66545.0
2018-04-05 10:50:00,102.29,102.45,102.25,102.34,69787.0,95.319,95.4681,95.2817,95.3656,69787.0
2018-04-05 11:00:00,102.35,102.85,102.35,102.8,90407.0,95.3749,95.8408,95.3749,95.7942,90407.0
2018-04-05 11:10:00,102.8,102.86,102.68,102.78,117896.0,95.7942,95.8502,95.6824,95.7756,117896.0
2018-04-05 11:20:00,102.77,102.89,102.75,102.83,80420.0,95.7663,95.8781,95.7477,95.8222,80420.0
2018-04-05 11:30:00,102.83,103.05,102.81,102.95,79806.0,95.8222,96.0272,95.8036,95.934,79806.0
2018-04-05 11:40:00,102.95,102.96,102.76,102.81,57349.0,95.934,95.9433,95.757,95.8036,57349.0
2018-04-05 11:50:00,102.81,102.96,102.79,102.95,74641.0,95.8036,95.9433,95.7849,95.934,74641.0
2018-04-05 12:00:00,102.96,102.97,102.82,102.83,60564.0,95.9433,95.9527,95.8129,95.8222,60564.0
2018-04-05 12:10:00,102.84,102.86,102.64,102.74,123051.0,95.8315,95.8502,95.6452,95.7383,123051.0
2018-04-05 12:20:00,102.74,102.77,102.64,102.74,72549.0,95.7383,95.7663,95.6452,95.7383,72549.0
2018-04-05 12:30:00,102.74,102.79,102.61,102.77,99760.0,95.7383,95.7849,95.6172,95.7663,99760.0
2018-04-05 12:40:00,102.8,102.83,102.69,102.83,45118.0,95.7942,95.8222,95.6917,95.8222,45118.0
2018-04-05 12:50:00,102.84,102.89,102.75,102.83,41663.0,95.8315,95.8781,95.7477,95.8222,41663.0
2018-04-05 13:00:00,102.84,102.98,102.84,102.91,68357.0,95.8315,95.962,95.8315,95.8968,68357.0
2018-04-05 13:10:00,102.91,102.91,102.71,102.73,44655.0,95.8968,95.8968,95.7104,95.729,44655.0
2018-04-05 13:20:00,102.71,102.74,102.47,102.6,55434.0,95.7104,95.7383,95.4867,95.6079,55434.0
2018-04-05 13:30:00,102.59,102.7,102.54,102.54,97802.0,95.5986,95.7011,95.552,95.552,97802.0
2018-04-05 13:40:00,102.52,102.52,102.29,102.48,67656.0,95.5333,95.5333,95.319,95.4961,67656.0
2018-04-05 13:50:00,102.47,102.66,102.46,102.58,86832.0,95.4867,95.6638,95.4774,95.5892,86832.0
2018-04-05 14:00:00,102.6,102.72,102.49,102.49,99219.0,95.6079,95.7197,95.5054,95.5054,99219.0
2018-04-05 14:10:00,102.49,102.72,102.49,102.67,75755.0,95.5054,95.7197,95.5054,95.6731,75755.0
2018-04-05 14:20:00,102.68,102.69,102.54,102.59,55674.0,95.6824,95.6917,95.552,95.5986,55674.0
2018-04-05 14:30:00,102.57,102.8,102.57,102.73,51308.0,95.5799,95.7942,95.5799,95.729,51308.0
2018-04-05 14:40:00,102.72,102.97,102.7,102.92,85696.0,95.7197,95.9527,95.7011,95.9061,85696.0
2018-04-05 14:50:00,102.93,102.98,102.88,102.95,67301.0,95.9154,95.962,95.8688,95.934,67301.0
2018-04-05 15:00:00,102.96,103.09,102.84,103.09,57349.0,95.9433,96.0645,95.8315,96.0645,57349.0
2018-04-05 15:10:00,103.09,103.18,103.09,103.14,102695.0,96.0645,96.1484,96.0645,96.1111,102695.0
2018-04-05 15:20:00,103.15,103.2,103.01,103.06,71272.0,96.1204,96.167,95.9899,96.0365,71272.0
2018-04-05 15:30:00,103.07,103.08,102.69,102.73,153410.0,96.0458,96.0552,95.6917,95.729,153410.0
2018-04-05 15:40:00,102.73,103.03,102.73,103.02,267505.0,95.729,96.0086,95.729,95.9993,267505.0
2018-04-05 15:50:00,103.02,103.1,102.87,102.87,480995.0,95.9993,96.0738,95.8595,95.8595,480995.0
2018-04-06 09:30:00,101.88,102.65,101.86,102.56,161134.0,94.9369,95.6545,94.9183,95.5706,161134.0
2018-04-06 09:40:00,102.56,102.56,102.31,102.56,1309637.0,95.5706,95.5706,95.3376,95.5706,1309637.0
2018-04-06 09:50:00,102.56,102.79,102.55,102.65,150643.0,95.5706,95.7849,95.5613,95.6545,150643.0
2018-04-06 10:00:00,102.66,102.73,102.47,102.49,116135.0,95.6638,95.729,95.4867,95.5054,116135.0
2018-04-06 10:10:00,102.48,102.58,102.36,102.55,165773.0,95.4961,95.5892,95.3842,95.5613,165773.0
2018-04-06 10:20:00,102.54,102.65,102.29,102.32,123462.0,95.552,95.6545,95.319,95.347,123462.0
2018-04-06 10:30:00,102.31,102.39,102.09,102.21,99808.0,95.3376,95.4122,95.1326,95.2445,99808.0
2018-04-06 10:40:00,102.19,102.2,101.75,101.91,84152.0,95.2258,95.2351,94.8158,94.9649,84152.0
2018-04-06 10:50:00,101.92,102.07,101.8,101.91,110125.0,94.9742,95.114,94.8624,94.9649,110125.0
2018-04-06 11:00:00,101.9,101.9,101.61,101.76,152551.0,94.9556,94.9556,94.6853,94.8251,152551.0
2018-04-06 11:10:00,101.75,101.86,101.67,101.76,79881.0,94.8158,94.9183,94.7413,94.8251,79881.0
2018-04-06 11:20:00,101.79,101.86,101.57,101.72,118657.0,94.8531,94.9183,94.6481,94.7878,118657.0
2018-04-06 11:30:00,101.73,101.97,101.7,101.95,79965.0,94.7972,95.0208,94.7692,95.0022,79965.0
2018-04-06 11:40:00,101.92,102.0,101.73,101.75,86739.0,94.9742,95.0488,94.7972,94.8158,86739.0
2018-04-06 11:50:00,101.74,101.98,101.68,101.92,98010.0,94.8065,95.0301,94.7506,94.9742,98010.0
2018-04-06 12:00:00,101.9,101.91,101.74,101.83,65446.0,94.9556,94.9649,94.8065,94.8904,65446.0
2018-04-06 12:10:00,101.81,101.81,101.6,101.61,86261.0,94.8717,94.8717,94.676,94.6853,86261.0
2018-04-06 12:20:00,101.6,101.65,101.49,101.49,120417.0,94.676,94.7226,94.5735,94.5735,120417.0
2018-04-06 12:30:00,101.5,101.82,101.47,101.79,113863.0,94.5828,94.881,94.5549,94.8531,113863.0
2018-04-06 12:40:00,101.78,101.99,101.78,101.86,67075.0,94.8438,95.0394,94.8438,94.9183,67075.0
2018-04-06 12:50:00,101.87,102.09,101.79,102.06,85189.0,94.9276,95.1326,94.8531,95.1047,85189.0
2018-04-06 13:00:00,102.03,102.06,101.77,101.8,111229.0,95.0767,95.1047,94.8344,94.8624,111229.0
2018-04-06 13:10:00,101.79,101.81,101.66,101.76,145219.0,94.8531,94.8717,94.7319,94.8251,145219.0
2018-04-06 13:20:00,101.75,101.95,101.7,101.85,83203.0,94.8158,95.0022,94.7692,94.909,83203.0
2018-04-06 13:30:00,101.85,101.94,101.58,101.58,106375.0,94.909,94.9929,94.6574,94.6574,106375.0
2018-04-06 13:40:00,101.58,101.65,101.27,101.31,113704.0,94.6574,94.7226,94.3685,94.4058,113704.0
2018-04-06 13:50:00,101.3,101.32,100.98,101.01,157928.0,94.3965,94.4151,94.0983,94.1262,157928.0
2018-04-06 14:00:00,100.99,101.12,100.78,100.87,198306.0,94.1076,94.2287,93.9119,93.9958,198306.0
2018-04-06 14:10:00,100.89,101.05,100.78,100.79,138831.0,94.0144,94.1635,93.9119,93.9212,138831.0
2018-04-06 14:20:00,100.8,100.95,100.72,100.78,160606.0,93.9305,94.0703,93.856,93.9119,160606.0
2018-04-06 14:30:00,100.76,100.91,100.38,100.43,190367.0,93.8933,94.033,93.5392,93.5858,190367.0
2018-04-06 14:40:00,100.43,100.68,100.37,100.44,191344.0,93.5858,93.8187,93.5298,93.5951,191344.0
2018-04-06 14:50:00,100.44,100.45,100.04,100.2,181724.0,93.5951,93.6044,93.2223,93.3714,181724.0
2018-04-06 15:00:00,100.21,100.41,100.03,100.26,326863.0,93.3808,93.5671,93.213,93.4273,326863.0
2018-04-06 15:10:00,100.26,100.64,100.21,100.43,178467.0,93.4273,93.7814,93.3808,93.5858,178467.0
2018-04-06 15:20:00,100.44,100.65,100.33,100.37,212195.0,93.5951,93.7908,93.4926,93.5298,212195.0
2018-04-06 15:30:00,100.35,100.79,100.32,100.76,773674.0,93.5112,93.9212,93.4833,93.8933,773674.0
2018-04-06 15:40:00,100.77,100.87,100.55,100.57,422534.0,93.9026,93.9958,93.6976,93.7162,422534.0
2018-04-06 15:50:00,100.57,101.02,100.57,100.67,949115.0,93.7162,94.1356,93.7162,93.8094,949115.0
2018-04-09 09:30:00,101.39,101.51,100.95,100.96,240534.0,94.4803,94.5922,94.0703,94.0796,240534.0
2018-04-09 09:40:00,100.96,101.35,100.94,101.33,108692.0,94.0796,94.4431,94.061,94.4244,108692.0
2018-04-09 09:50:00,101.33,101.79,101.33,101.66,157387.0,94.4244,94.8531,94.4244,94.7319,157387.0
2018-04-09 10:00:00,101.67,101.71,101.44,101.46,66460.0,94.7413,94.7785,94.5269,94.5456,66460.0
2018-04-09 10:10:00,101.46,101.53,101.34,101.35,76860.0,94.5456,94.6108,94.4337,94.4431,76860.0
2018-04-09 10:20:00,101.34,101.51,101.34,101.5,50382.0,94.4337,94.5922,94.4337,94.5828,50382.0
2018-04-09 10:30:00,101.49,101.79,101.49,101.62,54100.0,94.5735,94.8531,94.5735,94.6947,54100.0
2018-04-09 10:40:00,101.66,101.77,101.58,101.62,50238.0,94.7319,94.8344,94.6574,94.6947,50238.0
2018-04-09 10:50:00,101.62,101.7,101.52,101.56,66923.0,94.6947,94.7692,94.6015,94.6388,66923.0
2018-04-09 11:00:00,101.59,101.61,101.44,101.53,66202.0,94.6667,94.6853,94.5269,94.6108,66202.0
2018-04-09 11:10:00,101.53,101.75,101.53,101.72,61041.0,94.6108,94.8158,94.6108,94.7878,61041.0
2018-04-09 11:20:00,101.71,101.77,101.6,101.68,56507.0,94.7785,94.8344,94.676,94.7506,56507.0
2018-04-09 11:30:00,101.66,101.81,101.66,101.68,110809.0,94.7319,94.8717,94.7319,94.7506,110809.0
2018-04-09 11:40:00,101.69,101.91,101.69,101.87,80031.0,94.7599,94.9649,94.7599,94.9276,80031.0
2018-04-09 11:50:00,101.88,101.89,101.7,101.84,50778.0,94.9369,94.9463,94.7692,94.8997,50778.0
2018-04-09 12:00:00,101.85,101.96,101.78,101.95,49801.0,94.909,95.0115,94.8438,95.0022,49801.0
2018-04-09 12:10:00,101.95,101.99,101.87,101.88,51722.0,95.0022,95.0394,94.9276,94.9369,51722.0
2018-04-09 12:20:00,101.89,101.91,101.79,101.84,27937.0,94.9463,94.9649,94.8531,94.8997,27937.0
2018-04-09 12:30:00,101.83,101.83,101.68,101.68,105225.0,94.8904,94.8904,94.7506,94.7506,105225.0
2018-04-09 12:40:00,101.68,101.83,101.64,101.81,50788.0,94.7506,94.8904,94.7133,94.8717,50788.0
2018-04-09 12:50:00,101.81,101.87,101.75,101.8,45154.0,94.8717,94.9276,94.8158,94.8624,45154.0
2018-04-09 13:00:00,101.8,101.95,101.8,101.95,127279.0,94.8624,95.0022,94.8624,95.0022,127279.0
2018-04-09 13:10:00,101.96,101.97,101.83,101.86,57615.0,95.0115,95.0208,94.8904,94.9183,57615.0
2018-04-09 13:20:00,101.86,101.86,101.75,101.84,78533.0,94.9183,94.9183,94.8158,94.8997,78533.0
2018-04-09 13:30:00,101.85,101.9,101.75,101.8,33935.0,94.909,94.9556,94.8158,94.8624,33935.0
2018-04-09 13:40:00,101.8,101.84,101.7,101.81,42753.0,94.8624,94.8997,94.7692,94.8717,42753.0
2018-04-09 13:50:00,101.83,101.91,101.81,101.87,62790.0,94.8904,94.9649,94.8717,94.9276,62790.0
2018-04-09 14:00:00,101.88,101.9,101.64,101.68,53983.0,94.9369,94.9556,94.7133,94.7506,53983.0
2018-04-09 14:10:00,101.68,101.77,101.62,101.73,45913.0,94.7506,94.8344,94.6947,94.7972,45913.0
2018-04-09 14:20:00,101.73,101.74,101.53,101.65,52788.0,94.7972,94.8065,94.6108,94.7226,52788.0
2018-04-09 14:30:00,101.62,101.71,101.54,101.56,82057.0,94.6947,94.7785,94.6201,94.6388,82057.0
2018-04-09 14:40:00,101.56,101.56,101.37,101.47,112388.0,94.6388,94.6388,94.4617,94.5549,112388.0
2018-04-09 14:50:00,101.46,101.57,101.44,101.54,54480.0,94.5456,94.6481,94.5269,94.6201,54480.0
2018-04-09 15:00:00,101.52,101.53,101.43,101.5,52889.0,94.6015,94.6108,94.5176,94.5828,52889.0
2018-04-09 15:10:00,101.5,101.53,101.06,101.06,100705.0,94.5828,94.6108,94.1728,94.1728,100705.0
2018-04-09 15:20:00,101.05,101.12,100.96,101.1,119559.0,94.1635,94.2287,94.0796,94.2101,119559.0
2018-04-09 15:30:00,101.1,101.16,100.88,100.92,194185.0,94.2101,94.266,94.0051,94.0424,194185.0
2018-04-09 15:40:00,100.91,100.97,100.72,100.72,282018.0,94.033,94.089,93.856,93.856,282018.0
2018-04-09 15:50:00,100.71,100.8,100.34,100.45,764488.0,93.8467,93.9305,93.5019,93.6044,764488.0
2018-04-10 09:30:00,101.73,101.93,101.43,101.59,201128.0,94.7972,94.9835,94.5176,94.6667,201128.0
2018-04-10 09:40:00,101.6,101.67,101.31,101.62,166782.0,94.676,94.7413,94.4058,94.6947,166782.0
2018-04-10 09:50:00,101.6,101.61,101.18,101.25,89839.0,94.676,94.6853,94.2846,94.3499,89839.0
2018-04-10 10:00:00,101.25,101.33,101.14,101.28,132641.0,94.3499,94.4244,94.2474,94.3778,132641.0
2018-04-10 10:10:00,101.28,101.48,101.2,101.36,88121.0,94.3778,94.5642,94.3033,94.4524,88121.0
2018-04-10 10:20:00,101.4,101.62,101.29,101.55,125523.0,94.4897,94.6947,94.3872,94.6294,125523.0
2018-04-10 10:30:00,101.55,101.68,101.51,101.51,151875.0,94.6294,94.7506,94.5922,94.5922,151875.0
2018-04-10 10:40:00,101.52,101.69,101.52,101.61,71376.0,94.6015,94.7599,94.6015,94.6853,71376.0
2018-04-10 10:50:00,101.61,101.66,101.53,101.59,93936.0,94.6853,94.7319,94.6108,94.6667,93936.0
2018-04-10 11:00:00,101.6,101.76,101.55,101.6,69741.0,94.676,94.8251,94.6294,94.676,69741.0
2018-04-10 11:10:00,101.6,101.62,101.45,101.58,93620.0,94.676,94.6947,94.5362,94.6574,93620.0
2018-04-10 11:20:00,101.59,101.73,101.54,101.54,101449.0,94.6667,94.7972,94.6201,94.6201,101449.0
2018-04-10 11:30:00,101.52,101.68,101.52,101.67,115785.0,94.6015,94.7506,94.6015,94.7413,115785.0
2018-04-10 11:40:00,101.67,101.76,101.19,101.28,247719.0,94.7413,94.8251,94.294,94.3778,247719.0
2018-04-10 11:50:00,101.28,101.56,101.24,101.53,109870.0,94.3778,94.6388,94.3406,94.6108,109870.0
2018-04-10 12:00:00,101.53,101.57,101.43,101.53,105129.0,94.6108,94.6481,94.5176,94.6108,105129.0
2018-04-10 12:10:00,101.53,101.57,101.31,101.35,76570.0,94.6108,94.6481,94.4058,94.4431,76570.0
2018-04-10 12:20:00,101.32,101.34,100.75,100.98,520864.0,94.4151,94.4337,93.884,94.0983,520864.0
2018-04-10 12:30:00,100.96,101.3,100.92,101.23,309492.0,94.0796,94.3965,94.0424,94.3312,309492.0
2018-04-10 12:40:00,101.24,101.35,101.1,101.33,115006.0,94.3406,94.4431,94.2101,94.4244,115006.0
2018-04-10 12:50:00,101.34,101.39,101.21,101.31,62363.0,94.4337,94.4803,94.3126,94.4058,62363.0
2018-04-10 13:00:00,101.32,101.4,101.22,101.29,136094.0,94.4151,94.4897,94.3219,94.3872,136094.0
2018-04-10 13:10:00,101.3,101.49,101.3,101.33,178053.0,94.3965,94.5735,94.3965,94.4244,178053.0
2018-04-10 13:20:00,101.34,101.45,101.28,101.44,80449.0,94.4337,94.5362,94.3778,94.5269,80449.0
2018-04-10 13:30:00,101.44,101.59,101.33,101.53,86581.0,94.5269,94.6667,94.4244,94.6108,86581.0
2018-04-10 13:40:00,101.52,101.52,101.21,101.32,131624.0,94.6015,94.6015,94.3126,94.4151,131624.0
2018-04-10 13:50:00,101.32,101.59,101.3,101.56,66586.0,94.4151,94.6667,94.3965,94.6388,66586.0
2018-04-10 14:00:00,101.57,101.68,101.49,101.65,170953.0,94.6481,94.7506,94.5735,94.7226,170953.0
2018-04-10 14:10:00,101.67,101.77,101.56,101.56,115174.0,94.7413,94.8344,94.6388,94.6388,115174.0
2018-04-10 14:20:00,101.56,101.6,101.43,101.47,48564.0,94.6388,94.676,94.5176,94.5549,48564.0
2018-04-10 14:30:00,101.48,101.6,101.31,101.41,136313.0,94.5642,94.676,94.4058,94.499,136313.0
2018-04-10 14:40:00,101.42,101.56,101.22,101.41,297001.0,94.5083,94.6388,94.3219,94.499,297001.0
2018-04-10 14:50:00,101.41,101.62,101.39,101.62,161189.0,94.499,94.6947,94.4803,94.6947,161189.0
2018-04-10 15:00:00,101.61,101.77,101.49,101.73,127122.0,94.6853,94.8344,94.5735,94.7972,127122.0
2018-04-10 15:10:00,101.74,101.81,101.65,101.79,241730.0,94.8065,94.8717,94.7226,94.8531,241730.0
2018-04-10 15:20:00,101.8,101.83,101.52,101.71,230824.0,94.8624,94.8904,94.6015,94.7785,230824.0
2018-04-10 15:30:00,101.71,101.72,101.55,101.67,144741.0,94.7785,94.7878,94.6294,94.7413,144741.0
2018-04-10 15:40:00,101.68,101.76,101.64,101.71,263907.0,94.7506,94.8251,94.7133,94.7785,263907.0
2018-04-10 15:50:00,101.72,101.79,101.59,101.66,336568.0,94.7878,94.8531,94.6667,94.7319,336568.0
2018-04-11 09:30:00,101.24,101.62,101.0,101.53,642272.0,94.3406,94.6947,94.1169,94.6108,642272.0
2018-04-11 09:40:00,101.53,101.75,101.44,101.65,217897.0,94.6108,94.8158,94.5269,94.7226,217897.0
2018-04-11 09:50:00,101.65,101.97,101.65,101.96,163137.0,94.7226,95.0208,94.7226,95.0115,163137.0
2018-04-11 10:00:00,101.96,102.03,101.75,101.79,127375.0,95.0115,95.0767,94.8158,94.8531,127375.0
2018-04-11 10:10:00,101.82,101.97,101.77,101.95,77901.0,94.881,95.0208,94.8344,95.0022,77901.0
2018-04-11 10:20:00,101.95,102.17,101.91,102.15,123253.0,95.0022,95.2072,94.9649,95.1885,123253.0
2018-04-11 10:30:00,102.14,102.25,102.12,102.25,55065.0,95.1792,95.2817,95.1606,95.2817,55065.0
2018-04-11 10:40:00,102.24,102.27,102.02,102.03,67554.0,95.2724,95.3004,95.0674,95.0767,67554.0
2018-04-11 10:50:00,102.03,102.03,101.65,101.66,120628.0,95.0767,95.0767,94.7226,94.7319,120628.0
2018-04-11 11:00:00,101.66,101.77,101.5,101.72,100692.0,94.7319,94.8344,94.5828,94.7878,100692.0
2018-04-11 11:10:00,101.73,101.83,101.64,101.74,69994.0,94.7972,94.8904,94.7133,94.8065,69994.0
2018-04-11 11:20:00,101.75,101.93,101.66,101.9,74917.0,94.8158,94.9835,94.7319,94.9556,74917.0
2018-04-11 11:30:00,101.9,101.98,101.83,101.97,50728.0,94.9556,95.0301,94.8904,95.0208,50728.0
2018-04-11 11:40:00,101.97,102.15,101.96,102.08,61594.0,95.0208,95.1885,95.0115,95.1233,61594.0
2018-04-11 11:50:00,102.08,102.17,101.95,102.03,117700.0,95.1233,95.2072,95.0022,95.0767,117700.0
2018-04-11 12:00:00,102.02,102.25,102.02,102.09,57989.0,95.0674,95.2817,95.0674,95.1326,57989.0
2018-04-11 12:10:00,102.09,102.26,102.02,102.04,53044.0,95.1326,95.291,95.0674,95.086,53044.0
2018-04-11 12:20:00,102.06,102.16,102.05,102.07,40908.0,95.1047,95.1979,95.0954,95.114,40908.0
2018-04-11 12:30:00,102.09,102.11,101.92,101.94,47687.0,95.1326,95.1513,94.9742,94.9929,47687.0
2018-04-11 12:40:00,101.95,102.02,101.84,101.89,86516.0,95.0022,95.0674,94.8997,94.9463,86516.0
2018-04-11 12:50:00,101.89,101.89,101.74,101.81,61578.0,94.9463,94.9463,94.8065,94.8717,61578.0
2018-04-11 13:00:00,101.8,101.97,101.79,101.88,96742.0,94.8624,95.0208,94.8531,94.9369,96742.0
2018-04-11 13:10:00,101.86,101.94,101.7,101.94,96548.0,94.9183,94.9929,94.7692,94.9929,96548.0
2018-04-11 13:20:00,101.94,101.96,101.82,101.85,89142.0,94.9929,95.0115,94.881,94.909,89142.0
2018-04-11 13:30:00,101.85,101.89,101.66,101.89,70682.0,94.909,94.9463,94.7319,94.9463,70682.0
2018-04-11 13:40:00,101.87,101.92,101.73,101.92,55467.0,94.9276,94.9742,94.7972,94.9742,55467.0
2018-04-11 13:50:00,101.91,101.96,101.83,101.91,33363.0,94.9649,95.0115,94.8904,94.9649,33363.0
2018-04-11 14:00:00,101.92,101.97,101.58,101.59,92619.0,94.9742,95.0208,94.6574,94.6667,92619.0
2018-04-11 14:10:00,101.61,101.88,101.59,101.86,73103.0,94.6853,94.9369,94.6667,94.9183,73103.0
2018-04-11 14:20:00,101.87,101.87,101.69,101.69,79955.0,94.9276,94.9276,94.7599,94.7599,79955.0
2018-04-11 14:30:00,101.69,101.88,101.69,101.77,71910.0,94.7599,94.9369,94.7599,94.8344,71910.0
2018-04-11 14:40:00,101.77,101.89,101.61,101.66,58374.0,94.8344,94.9463,94.6853,94.7319,58374.0
2018-04-11 14:50:00,101.65,101.69,101.5,101.66,83080.0,94.7226,94.7599,94.5828,94.7319,83080.0
2018-04-11 15:00:00,101.65,101.72,101.38,101.41,112791.0,94.7226,94.7878,94.471,94.499,112791.0
2018-04-11 15:10:00,101.41,101.44,101.22,101.39,176576.0,94.499,94.5269,94.3219,94.4803,176576.0
2018-04-11 15:20:00,101.39,101.4,101.25,101.35,67036.0,94.4803,94.4897,94.3499,94.4431,67036.0
2018-04-11 15:30:00,101.35,101.55,101.35,101.45,73407.0,94.4431,94.6294,94.4431,94.5362,73407.0
2018-04-11 15:40:00,101.45,101.55,101.32,101.32,98205.0,94.5362,94.6294,94.4151,94.4151,98205.0
2018-04-11 15:50:00,101.32,101.39,101.27,101.35,608084.0,94.4151,94.4803,94.3685,94.4431,608084.0
2018-04-12 09:30:00,101.97,102.04,101.79,101.95,98952.0,95.0208,95.086,94.8531,95.0022,98952.0
2018-04-12 09:40:00,101.97,102.27,101.91,102.13,85183.0,95.0208,95.3004,94.9649,95.1699,85183.0
2018-04-12 09:50:00,102.12,102.33,102.04,102.29,100535.0,95.1606,95.3563,95.086,95.319,100535.0
2018-04-12 10:00:00,102.28,102.34,102.22,102.3,37122.0,95.3097,95.3656,95.2538,95.3283,37122.0
2018-04-12 10:10:00,102.29,102.36,102.18,102.34,55411.0,95.319,95.3842,95.2165,95.3656,55411.0
2018-04-12 10:20:00,102.36,102.38,102.22,102.23,42391.0,95.3842,95.4029,95.2538,95.2631,42391.0
2018-04-12 10:30:00,102.24,102.24,102.12,102.15,47389.0,95.2724,95.2724,95.1606,95.1885,47389.0
2018-04-12 10:40:00,102.16,102.19,101.95,102.11,108446.0,95.1979,95.2258,95.0022,95.1513,108446.0
2018-04-12 10:50:00,102.1,102.13,102.0,102.03,72728.0,95.142,95.1699,95.0488,95.0767,72728.0
2018-04-12 11:00:00,102.02,102.12,101.97,102.12,38857.0,95.0674,95.1606,95.0208,95.1606,38857.0
2018-04-12 11:10:00,102.11,102.21,102.08,102.19,31553.0,95.1513,95.2445,95.1233,95.2258,31553.0
2018-04-12 11:20:00,102.2,102.2,102.02,102.06,30563.0,95.2351,95.2351,95.0674,95.1047,30563.0
2018-04-12 11:30:00,102.05,102.13,101.94,102.01,70817.0,95.0954,95.1699,94.9929,95.0581,70817.0
2018-04-12 11:40:00,102.0,102.06,101.81,101.83,46276.0,95.0488,95.1047,94.8717,94.8904,46276.0
2018-04-12 11:50:00,101.83,101.87,101.71,101.84,45658.0,94.8904,94.9276,94.7785,94.8997,45658.0
2018-04-12 12:00:00,101.84,101.95,101.82,101.89,34436.0,94.8997,95.0022,94.881,94.9463,34436.0
2018-04-12 12:10:00,101.9,101.94,101.77,101.92,34969.0,94.9556,94.9929,94.8344,94.9742,34969.0
2018-04-12 12:20:00,101.92,101.93,101.83,101.87,21987.0,94.9742,94.9835,94.8904,94.9276,21987.0
2018-04-12 12:30:00,101.88,101.96,101.86,101.91,25780.0,94.9369,95.0115,94.9183,94.9649,25780.0
2018-04-12 12:40:00,101.91,102.0,101.88,101.99,37155.0,94.9649,95.0488,94.9369,95.0394,37155.0
2018-04-12 12:50:00,101.98,102.05,101.91,102.01,65960.0,95.0301,95.0954,94.9649,95.0581,65960.0
2018-04-12 13:00:00,102.01,102.04,101.8,101.86,124253.0,95.0581,95.086,94.8624,94.9183,124253.0
2018-04-12 13:10:00,101.86,101.9,101.68,101.74,43306.0,94.9183,94.9556,94.7506,94.8065,43306.0
2018-04-12 13:20:00,101.74,101.75,101.43,101.48,93347.0,94.8065,94.8158,94.5176,94.5642,93347.0
2018-04-12 13:30:00,101.47,101.65,101.42,101.62,59456.0,94.5549,94.7226,94.5083,94.6947,59456.0
2018-04-12 13:40:00,101.61,101.68,101.56,101.62,40915.0,94.6853,94.7506,94.6388,94.6947,40915.0
2018-04-12 13:50:00,101.61,101.72,101.46,101.54,39566.0,94.6853,94.7878,94.5456,94.6201,39566.0
2018-04-12 14:00:00,101.53,101.68,101.5,101.65,39203.0,94.6108,94.7506,94.5828,94.7226,39203.0
2018-04-12 14:10:00,101.65,101.79,101.65,101.79,56648.0,94.7226,94.8531,94.7226,94.8531,56648.0
2018-04-12 14:20:00,101.8,101.85,101.79,101.8,51894.0,94.8624,94.909,94.8531,94.8624,51894.0
2018-04-12 14:30:00,101.81,101.83,101.71,101.75,28965.0,94.8717,94.8904,94.7785,94.8158,28965.0
2018-04-12 14:40:00,101.75,101.77,101.62,101.67,29277.0,94.8158,94.8344,94.6947,94.7413,29277.0
2018-04-12 14:50:00,101.68,101.84,101.68,101.83,47349.0,94.7506,94.8997,94.7506,94.8904,47349.0
2018-04-12 15:00:00,101.83,101.87,101.76,101.76,35903.0,94.8904,94.9276,94.8251,94.8251,35903.0
2018-04-12 15:10:00,101.76,101.94,101.76,101.94,44302.0,94.8251,94.9929,94.8251,94.9929,44302.0
2018-04-12 15:20:00,101.93,102.06,101.91,102.03,96499.0,94.9835,95.1047,94.9649,95.0767,96499.0
2018-04-12 15:30:00,102.02,102.07,101.96,102.06,114985.0,95.0674,95.114,95.0115,95.1047,114985.0
2018-04-12 15:40:00,102.06,102.07,101.8,101.88,200917.0,95.1047,95.114,94.8624,94.9369,200917.0
2018-04-12 15:50:00,101.89,101.92,101.78,101.78,433076.0,94.9463,94.9742,94.8438,94.8438,433076.0
2018-04-13 09:30:00,102.33,102.51,102.26,102.37,122004.0,95.3563,95.524,95.291,95.3936,122004.0
2018-04-13 09:40:00,102.38,102.45,102.24,102.33,92645.0,95.4029,95.4681,95.2724,95.3563,92645.0
2018-04-13 09:50:00,102.32,102.37,102.18,102.21,93644.0,95.347,95.3936,95.2165,95.2445,93644.0
2018-04-13 10:00:00,102.21,102.23,101.84,101.85,67279.0,95.2445,95.2631,94.8997,94.909,67279.0
2018-04-13 10:10:00,101.84,101.91,101.69,101.85,96831.0,94.8997,94.9649,94.7599,94.909,96831.0
2018-04-13 10:20:00,101.84,101.86,101.44,101.5,141964.0,94.8997,94.9183,94.5269,94.5828,141964.0
2018-04-13 10:30:00,101.48,101.61,101.38,101.52,136598.0,94.5642,94.6853,94.471,94.6015,136598.0
2018-04-13 10:40:00,101.52,101.7,101.49,101.67,164890.0,94.6015,94.7692,94.5735,94.7413,164890.0
2018-04-13 10:50:00,101.66,101.71,101.47,101.47,85191.0,94.7319,94.7785,94.5549,94.5549,85191.0
2018-04-13 11:00:00,101.46,101.51,101.29,101.5,135725.0,94.5456,94.5922,94.3872,94.5828,135725.0
2018-04-13 11:10:00,101.51,101.63,101.45,101.46,64460.0,94.5922,94.704,94.5362,94.5456,64460.0
2018-04-13 11:20:00,101.47,101.67,101.45,101.62,51586.0,94.5549,94.7413,94.5362,94.6947,51586.0
2018-04-13 11:30:00,101.62,101.63,101.46,101.49,48007.0,94.6947,94.704,94.5456,94.5735,48007.0
2018-04-13 11:40:00,101.49,101.65,101.45,101.59,40884.0,94.5735,94.7226,94.5362,94.6667,40884.0
2018-04-13 11:50:00,101.59,101.74,101.49,101.72,54148.0,94.6667,94.8065,94.5735,94.7878,54148.0
2018-04-13 12:00:00,101.72,101.81,101.54,101.58,71833.0,94.7878,94.8717,94.6201,94.6574,71833.0
2018-04-13 12:10:00,101.58,101.68,101.53,101.61,82022.0,94.6574,94.7506,94.6108,94.6853,82022.0
2018-04-13 12:20:00,101.61,101.71,101.53,101.68,39992.0,94.6853,94.7785,94.6108,94.7506,39992.0
2018-04-13 12:30:00,101.68,101.68,101.46,101.48,57710.0,94.7506,94.7506,94.5456,94.5642,57710.0
2018-04-13 12:40:00,101.48,101.55,101.37,101.42,56531.0,94.5642,94.6294,94.4617,94.5083,56531.0
2018-04-13 12:50:00,101.43,101.49,101.39,101.46,80162.0,94.5176,94.5735,94.4803,94.5456,80162.0
2018-04-13 13:00:00,101.47,101.58,101.44,101.51,37543.0,94.5549,94.6574,94.5269,94.5922,37543.0
2018-04-13 13:10:00,101.51,101.58,101.45,101.47,26349.0,94.5922,94.6574,94.5362,94.5549,26349.0
2018-04-13 13:20:00,101.5,101.67,101.49,101.63,55492.0,94.5828,94.7413,94.5735,94.704,55492.0
2018-04-13 13:30:00,101.65,101.65,101.52,101.59,83758.0,94.7226,94.7226,94.6015,94.6667,83758.0
2018-04-13 13:40:00,101.59,101.64,101.57,101.61,32652.0,94.6667,94.7133,94.6481,94.6853,32652.0
2018-04-13 13:50:00,101.61,101.66,101.54,101.57,69547.0,94.6853,94.7319,94.6201,94.6481,69547.0
2018-04-13 14:00:00,101.57,101.59,101.52,101.57,26913.0,94.6481,94.6667,94.6015,94.6481,26913.0
2018-04-13 14:10:00,101.6,101.6,101.44,101.47,101245.0,94.676,94.676,94.5269,94.5549,101245.0
2018-04-13 14:20:00,101.46,101.47,101.39,101.44,43025.0,94.5456,94.5549,94.4803,94.5269,43025.0
2018-04-13 14:30:00,101.41,101.58,101.36,101.4,95649.0,94.499,94.6574,94.4524,94.4897,95649.0
2018-04-13 14:40:00,101.41,101.46,101.31,101.33,96103.0,94.499,94.5456,94.4058,94.4244,96103.0
2018-04-13 14:50:00,101.32,101.38,101.27,101.3,57947.0,94.4151,94.471,94.3685,94.3965,57947.0
2018-04-13 15:00:00,101.29,101.3,101.01,101.13,168420.0,94.3872,94.3965,94.1262,94.2381,168420.0
2018-04-13 15:10:00,101.13,101.23,100.85,100.86,243642.0,94.2381,94.3312,93.9771,93.9865,243642.0
2018-04-13 15:20:00,100.87,101.04,100.87,100.98,121498.0,93.9958,94.1542,93.9958,94.0983,121498.0
2018-04-13 15:30:00,100.98,101.08,100.92,101.03,172512.0,94.0983,94.1915,94.0424,94.1449,172512.0
2018-04-13 15:40:00,101.03,101.2,101.02,101.17,251497.0,94.1449,94.3033,94.1356,94.2753,251497.0
2018-04-13 15:50:00,101.17,101.35,101.17,101.23,559109.0,94.2753,94.4431,94.2753,94.3312,559109.0
2018-04-16 09:30:00,101.85,102.04,101.47,101.53,129041.0,94.909,95.086,94.5549,94.6108,129041.0
2018-04-16 09:40:00,101.51,101.63,101.39,101.54,127103.0,94.5922,94.704,94.4803,94.6201,127103.0
2018-04-16 09:50:00,101.54,101.59,101.41,101.5,827116.0,94.6201,94.6667,94.499,94.5828,827116.0
2018-04-16 10:00:00,101.5,101.79,101.5,101.77,88585.0,94.5828,94.8531,94.5828,94.8344,88585.0
2018-04-16 10:10:00,101.76,101.81,101.61,101.65,85966.0,94.8251,94.8717,94.6853,94.7226,85966.0
2018-04-16 10:20:00,101.64,101.88,101.63,101.87,35242.0,94.7133,94.9369,94.704,94.9276,35242.0
2018-04-16 10:30:00,101.88,101.9,101.82,101.87,43243.0,94.9369,94.9556,94.881,94.9276,43243.0
2018-04-16 10:40:00,101.88,101.92,101.71,101.72,35119.0,94.9369,94.9742,94.7785,94.7878,35119.0
2018-04-16 10:50:00,101.71,101.84,101.66,101.73,56957.0,94.7785,94.8997,94.7319,94.7972,56957.0
2018-04-16 11:00:00,101.73,101.9,101.72,101.79,41566.0,94.7972,94.9556,94.7878,94.8531,41566.0
2018-04-16 11:10:00,101.77,101.77,101.56,101.67,52824.0,94.8344,94.8344,94.6388,94.7413,52824.0
2018-04-16 11:20:00,101.65,101.78,101.65,101.76,58327.0,94.7226,94.8438,94.7226,94.8251,58327.0
2018-04-16 11:30:00,101.76,101.85,101.67,101.84,35613.0,94.8251,94.909,94.7413,94.8997,35613.0
2018-04-16 11:40:00,101.84,101.85,101.76,101.8,33352.0,94.8997,94.909,94.8251,94.8624,33352.0
2018-04-16 11:50:00,101.8,101.89,101.74,101.88,76485.0,94.8624,94.9463,94.8065,94.9369,76485.0
2018-04-16 12:00:00,101.88,102.03,101.88,101.95,69268.0,94.9369,95.0767,94.9369,95.0022,69268.0
2018-04-16 12:10:00,101.96,102.06,101.94,102.0,44024.0,95.0115,95.1047,94.9929,95.0488,44024.0
2018-04-16 12:20:00,102.01,102.01,101.92,101.94,25204.0,95.0581,95.0581,94.9742,94.9929,25204.0
2018-04-16 12:30:00,101.96,102.03,101.89,101.96,26069.0,95.0115,95.0767,94.9463,95.0115,26069.0
2018-04-16 12:40:00,101.98,102.14,101.97,102.11,61991.0,95.0301,95.1792,95.0208,95.1513,61991.0
2018-04-16 12:50:00,102.12,102.27,102.12,102.18,67786.0,95.1606,95.3004,95.1606,95.2165,67786.0
2018-04-16 13:00:00,102.2,102.32,102.2,102.3,88408.0,95.2351,95.347,95.2351,95.3283,88408.0
2018-04-16 13:10:00,102.29,102.3,102.22,102.29,87081.0,95.319,95.3283,95.2538,95.319,87081.0
2018-04-16 13:20:00,102.3,102.33,102.23,102.28,37741.0,95.3283,95.3563,95.2631,95.3097,37741.0
2018-04-16 13:30:00,102.27,102.33,102.25,102.31,62753.0,95.3004,95.3563,95.2817,95.3376,62753.0
2018-04-16 13:40:00,102.33,102.37,102.28,102.34,51153.0,95.3563,95.3936,95.3097,95.3656,51153.0
2018-04-16 13:50:00,102.34,102.35,102.24,102.29,96399.0,95.3656,95.3749,95.2724,95.319,96399.0
2018-04-16 14:00:00,102.29,102.31,102.09,102.16,72614.0,95.319,95.3376,95.1326,95.1979,72614.0
2018-04-16 14:10:00,102.14,102.18,102.04,102.05,59202.0,95.1792,95.2165,95.086,95.0954,59202.0
2018-04-16 14:20:00,102.03,102.1,101.95,102.0,49302.0,95.0767,95.142,95.0022,95.0488,49302.0
2018-04-16 14:30:00,102.0,102.17,101.96,102.13,29383.0,95.0488,95.2072,95.0115,95.1699,29383.0
2018-04-16 14:40:00,102.15,102.15,102.05,102.11,20412.0,95.1885,95.1885,95.0954,95.1513,20412.0
2018-04-16 14:50:00,102.1,102.11,101.97,102.05,24426.0,95.142,95.1513,95.0208,95.0954,24426.0
2018-04-16 15:00:00,102.05,102.12,101.98,102.05,43154.0,95.0954,95.1606,95.0301,95.0954,43154.0
2018-04-16 15:10:00,102.05,102.07,101.92,101.95,64510.0,95.0954,95.114,94.9742,95.0022,64510.0
2018-04-16 15:20:00,101.94,102.02,101.86,101.99,83681.0,94.9929,95.0674,94.9183,95.0394,83681.0
2018-04-16 15:30:00,101.98,102.04,101.92,101.98,93252.0,95.0301,95.086,94.9742,95.0301,93252.0
2018-04-16 15:40:00,101.99,102.09,101.93,102.0,179234.0,95.0394,95.1326,94.9835,95.0488,179234.0
2018-04-16 15:50:00,102.0,102.11,101.94,101.97,566956.0,95.0488,95.1513,94.9929,95.0208,566956.0
2018-04-17 09:30:00,102.97,103.29,102.97,103.16,234753.0,95.9527,96.2509,95.9527,96.1297,234753.0
2018-04-17 09:40:00,103.15,103.36,103.15,103.29,129756.0,96.1204,96.3161,96.1204,96.2509,129756.0
2018-04-17 09:50:00,103.29,103.32,103.18,103.21,43906.0,96.2509,96.2788,96.1484,96.1763,43906.0
2018-04-17 10:00:00,103.23,103.35,103.22,103.28,83325.0,96.1949,96.3068,96.1856,96.2415,83325.0
2018-04-17 10:10:00,103.29,103.37,103.24,103.3,101521.0,96.2509,96.3254,96.2043,96.2602,101521.0
2018-04-17 10:20:00,103.29,103.35,103.23,103.31,50536.0,96.2509,96.3068,96.1949,96.2695,50536.0
2018-04-17 10:30:00,103.31,103.46,103.29,103.44,83043.0,96.2695,96.4093,96.2509,96.3906,83043.0
2018-04-17 10:40:00,103.44,103.47,103.38,103.42,117809.0,96.3906,96.4186,96.3347,96.372,117809.0
2018-04-17 10:50:00,103.43,103.58,103.4,103.56,150136.0,96.3813,96.5211,96.3534,96.5025,150136.0
2018-04-17 11:00:00,103.56,103.67,103.56,103.63,69401.0,96.5025,96.605,96.5025,96.5677,69401.0
2018-04-17 11:10:00,103.63,103.7,103.61,103.61,62566.0,96.5677,96.6329,96.549,96.549,62566.0
2018-04-17 11:20:00,103.6,103.73,103.6,103.7,74891.0,96.5397,96.6609,96.5397,96.6329,74891.0
2018-04-17 11:30:00,103.7,103.71,103.62,103.62,70569.0,96.6329,96.6422,96.5584,96.5584,70569.0
2018-04-17 11:40:00,103.62,103.66,103.53,103.63,66578.0,96.5584,96.5956,96.4745,96.5677,66578.0
2018-04-17 11:50:00,103.64,103.67,103.55,103.56,28069.0,96.577,96.605,96.4931,96.5025,28069.0
2018-04-17 12:00:00,103.57,103.7,103.56,103.68,40206.0,96.5118,96.6329,96.5025,96.6143,40206.0
2018-04-17 12:10:00,103.69,103.74,103.67,103.69,53654.0,96.6236,96.6702,96.605,96.6236,53654.0
2018-04-17 12:20:00,103.7,103.8,103.67,103.77,37562.0,96.6329,96.7261,96.605,96.6981,37562.0
2018-04-17 12:30:00,103.77,103.8,103.65,103.71,116938.0,96.6981,96.7261,96.5863,96.6422,116938.0
2018-04-17 12:40:00,103.71,103.71,103.62,103.66,91088.0,96.6422,96.6422,96.5584,96.5956,91088.0
2018-04-17 12:50:00,103.65,103.77,103.65,103.72,30451.0,96.5863,96.6981,96.5863,96.6515,30451.0
2018-04-17 13:00:00,103.72,103.84,103.69,103.77,30382.0,96.6515,96.7634,96.6236,96.6981,30382.0
2018-04-17 13:10:00,103.77,103.83,103.62,103.65,115681.0,96.6981,96.7541,96.5584,96.5863,115681.0
2018-04-17 13:20:00,103.64,103.79,103.62,103.79,62871.0,96.577,96.7168,96.5584,96.7168,62871.0
2018-04-17 13:30:00,103.8,103.83,103.77,103.83,23633.0,96.7261,96.7541,96.6981,96.7541,23633.0
2018-04-17 13:40:00,103.83,103.87,103.77,103.83,39273.0,96.7541,96.7913,96.6981,96.7541,39273.0
2018-04-17 13:50:00,103.81,103.86,103.72,103.84,48261.0,96.7354,96.782,96.6515,96.7634,48261.0
2018-04-17 14:00:00,103.84,103.94,103.82,103.85,64745.0,96.7634,96.8566,96.7447,96.7727,64745.0
2018-04-17 14:10:00,103.84,103.84,103.75,103.78,55900.0,96.7634,96.7634,96.6795,96.7075,55900.0
2018-04-17 14:20:00,103.77,103.79,103.66,103.78,53468.0,96.6981,96.7168,96.5956,96.7075,53468.0
2018-04-17 14:30:00,103.78,103.86,103.77,103.85,40158.0,96.7075,96.782,96.6981,96.7727,40158.0
2018-04-17 14:40:00,103.84,103.93,103.83,103.92,32463.0,96.7634,96.8472,96.7541,96.8379,32463.0
2018-04-17 14:50:00,103.92,103.95,103.84,103.89,114717.0,96.8379,96.8659,96.7634,96.81,114717.0
2018-04-17 15:00:00,103.87,103.92,103.78,103.89,147665.0,96.7913,96.8379,96.7075,96.81,147665.0
2018-04-17 15:10:00,103.9,103.95,103.79,103.93,111411.0,96.8193,96.8659,96.7168,96.8472,111411.0
2018-04-17 15:20:00,103.94,103.98,103.85,103.9,74098.0,96.8566,96.8938,96.7727,96.8193,74098.0
2018-04-17 15:30:00,103.9,104.08,103.88,103.96,140885.0,96.8193,96.987,96.8006,96.8752,140885.0
2018-04-17 15:40:00,103.97,104.02,103.93,104.02,236466.0,96.8845,96.9311,96.8472,96.9311,236466.0
2018-04-17 15:50:00,104.03,104.05,103.85,103.86,472125.0,96.9404,96.9591,96.7727,96.782,472125.0
2018-04-18 09:30:00,104.24,104.57,104.15,104.41,188595.0,97.1361,97.4436,97.0522,97.2945,188595.0
2018-04-18 09:40:00,104.41,104.68,104.41,104.63,181405.0,97.2945,97.5461,97.2945,97.4995,181405.0
2018-04-18 09:50:00,104.62,104.68,104.49,104.64,70811.0,97.4902,97.5461,97.3691,97.5089,70811.0
2018-04-18 10:00:00,104.64,104.64,104.38,104.45,113731.0,97.5089,97.5089,97.2666,97.3318,113731.0
2018-04-18 10:10:00,104.45,104.45,104.25,104.37,82249.0,97.3318,97.3318,97.1454,97.2573,82249.0
2018-04-18 10:20:00,104.38,104.53,104.38,104.5,150508.0,97.2666,97.4063,97.2666,97.3784,150508.0
2018-04-18 10:30:00,104.5,104.59,104.47,104.53,86313.0,97.3784,97.4623,97.3504,97.4063,86313.0
2018-04-18 10:40:00,104.53,104.62,104.47,104.6,68075.0,97.4063,97.4902,97.3504,97.4716,68075.0
2018-04-18 10:50:00,104.61,104.66,104.54,104.64,51320.0,97.4809,97.5275,97.4157,97.5089,51320.0
2018-04-18 11:00:00,104.65,104.77,104.64,104.71,52099.0,97.5182,97.63,97.5089,97.5741,52099.0
2018-04-18 11:10:00,104.71,104.76,104.64,104.67,35592.0,97.5741,97.6207,97.5089,97.5368,35592.0
2018-04-18 11:20:00,104.66,104.84,104.64,104.79,48029.0,97.5275,97.6952,97.5089,97.6486,48029.0
2018-04-18 11:30:00,104.79,104.87,104.73,104.82,41164.0,97.6486,97.7232,97.5927,97.6766,41164.0
2018-04-18 11:40:00,104.82,104.82,104.67,104.7,56252.0,97.6766,97.6766,97.5368,97.5648,56252.0
2018-04-18 11:50:00,104.7,104.74,104.6,104.61,57631.0,97.5648,97.602,97.4716,97.4809,57631.0
2018-04-18 12:00:00,104.61,104.76,104.61,104.72,38997.0,97.4809,97.6207,97.4809,97.5834,38997.0
2018-04-18 12:10:00,104.72,104.77,104.7,104.73,32157.0,97.5834,97.63,97.5648,97.5927,32157.0
2018-04-18 12:20:00,104.73,104.76,104.66,104.71,37629.0,97.5927,97.6207,97.5275,97.5741,37629.0
2018-04-18 12:30:00,104.71,104.75,104.61,104.66,101994.0,97.5741,97.6114,97.4809,97.5275,101994.0
2018-04-18 12:40:00,104.65,104.68,104.58,104.62,41472.0,97.5182,97.5461,97.4529,97.4902,41472.0
2018-04-18 12:50:00,104.62,104.72,104.62,104.69,44185.0,97.4902,97.5834,97.4902,97.5554,44185.0
2018-04-18 13:00:00,104.68,104.74,104.66,104.69,28575.0,97.5461,97.602,97.5275,97.5554,28575.0
2018-04-18 13:10:00,104.7,104.77,104.65,104.76,36770.0,97.5648,97.63,97.5182,97.6207,36770.0
2018-04-18 13:20:00,104.77,104.8,104.67,104.7,32936.0,97.63,97.6579,97.5368,97.5648,32936.0
2018-04-18 13:30:00,104.7,104.75,104.64,104.69,41868.0,97.5648,97.6114,97.5089,97.5554,41868.0
2018-04-18 13:40:00,104.69,104.69,104.57,104.61,32774.0,97.5554,97.5554,97.4436,97.4809,32774.0
2018-04-18 13:50:00,104.63,104.66,104.56,104.58,33970.0,97.4995,97.5275,97.4343,97.4529,33970.0
2018-04-18 14:00:00,104.58,104.65,104.49,104.62,49831.0,97.4529,97.5182,97.3691,97.4902,49831.0
2018-04-18 14:10:00,104.63,104.7,104.62,104.65,147308.0,97.4995,97.5648,97.4902,97.5182,147308.0
2018-04-18 14:20:00,104.65,104.72,104.63,104.7,64155.0,97.5182,97.5834,97.4995,97.5648,64155.0
2018-04-18 14:30:00,104.7,104.74,104.64,104.64,87148.0,97.5648,97.602,97.5089,97.5089,87148.0
2018-04-18 14:40:00,104.64,104.7,104.62,104.67,55646.0,97.5089,97.5648,97.4902,97.5368,55646.0
2018-04-18 14:50:00,104.67,104.72,104.59,104.59,49820.0,97.5368,97.5834,97.4623,97.4623,49820.0
2018-04-18 15:00:00,104.6,104.65,104.55,104.62,67154.0,97.4716,97.5182,97.425,97.4902,67154.0
2018-04-18 15:10:00,104.62,104.68,104.57,104.62,114893.0,97.4902,97.5461,97.4436,97.4902,114893.0
2018-04-18 15:20:00,104.63,104.67,104.55,104.55,100695.0,97.4995,97.5368,97.425,97.425,100695.0
2018-04-18 15:30:00,104.56,104.59,104.54,104.55,59698.0,97.4343,97.4623,97.4157,97.425,59698.0
2018-04-18 15:40:00,104.54,104.54,104.39,104.41,126069.0,97.4157,97.4157,97.2759,97.2945,126069.0
2018-04-18 15:50:00,104.4,104.45,104.37,104.37,298111.0,97.2852,97.3318,97.2573,97.2573,298111.0
2018-04-19 09:30:00,104.39,104.62,104.08,104.22,235458.0,97.2759,97.4902,96.987,97.1175,235458.0
2018-04-19 09:40:00,104.22,104.24,104.09,104.18,133677.0,97.1175,97.1361,96.9963,97.0802,133677.0
2018-04-19 09:50:00,104.16,104.45,104.09,104.45,69331.0,97.0616,97.3318,96.9963,97.3318,69331.0
2018-04-19 10:00:00,104.44,104.44,104.15,104.29,66335.0,97.3225,97.3225,97.0522,97.1827,66335.0
2018-04-19 10:10:00,104.28,104.62,104.21,104.6,103298.0,97.1734,97.4902,97.1082,97.4716,103298.0
2018-04-19 10:20:00,104.6,104.61,104.41,104.45,103436.0,97.4716,97.4809,97.2945,97.3318,103436.0
2018-04-19 10:30:00,104.45,104.63,104.34,104.54,52622.0,97.3318,97.4995,97.2293,97.4157,52622.0
2018-04-19 10:40:00,104.54,104.54,104.31,104.37,54478.0,97.4157,97.4157,97.2013,97.2573,54478.0
2018-04-19 10:50:00,104.37,104.39,104.15,104.24,55565.0,97.2573,97.2759,97.0522,97.1361,55565.0
2018-04-19 11:00:00,104.25,104.27,104.1,104.12,51561.0,97.1454,97.1641,97.0057,97.0243,51561.0
2018-04-19 11:10:00,104.11,104.13,103.91,103.97,89468.0,97.015,97.0336,96.8286,96.8845,89468.0
2018-04-19 11:20:00,103.97,104.09,103.91,104.09,60367.0,96.8845,96.9963,96.8286,96.9963,60367.0
2018-04-19 11:30:00,104.08,104.09,103.94,103.94,41572.0,96.987,96.9963,96.8566,96.8566,41572.0
2018-04-19 11:40:00,103.94,103.95,103.87,103.95,54154.0,96.8566,96.8659,96.7913,96.8659,54154.0
2018-04-19 11:50:00,103.96,103.96,103.76,103.77,102359.0,96.8752,96.8752,96.6888,96.6981,102359.0
2018-04-19 12:00:00,103.76,103.87,103.72,103.84,86448.0,96.6888,96.7913,96.6515,96.7634,86448.0
2018-04-19 12:10:00,103.83,103.9,103.78,103.86,130788.0,96.7541,96.8193,96.7075,96.782,130788.0
2018-04-19 12:20:00,103.87,103.91,103.73,103.74,42191.0,96.7913,96.8286,96.6609,96.6702,42191.0
2018-04-19 12:30:00,103.75,103.85,103.72,103.83,49795.0,96.6795,96.7727,96.6515,96.7541,49795.0
2018-04-19 12:40:00,103.83,103.92,103.76,103.89,39481.0,96.7541,96.8379,96.6888,96.81,39481.0
2018-04-19 12:50:00,103.88,103.91,103.75,103.75,25133.0,96.8006,96.8286,96.6795,96.6795,25133.0
2018-04-19 13:00:00,103.75,103.75,103.62,103.64,44629.0,96.6795,96.6795,96.5584,96.577,44629.0
2018-04-19 13:10:00,103.62,103.67,103.57,103.6,29186.0,96.5584,96.605,96.5118,96.5397,29186.0
2018-04-19 13:20:00,103.6,103.69,103.54,103.54,33504.0,96.5397,96.6236,96.4838,96.4838,33504.0
2018-04-19 13:30:00,103.55,103.69,103.53,103.66,72006.0,96.4931,96.6236,96.4745,96.5956,72006.0
2018-04-19 13:40:00,103.66,103.72,103.62,103.69,25803.0,96.5956,96.6515,96.5584,96.6236,25803.0
2018-04-19 13:50:00,103.69,103.8,103.69,103.73,22522.0,96.6236,96.7261,96.6236,96.6609,22522.0
2018-04-19 14:00:00,103.73,103.82,103.71,103.79,42289.0,96.6609,96.7447,96.6422,96.7168,42289.0
2018-04-19 14:10:00,103.79,103.89,103.79,103.79,43952.0,96.7168,96.81,96.7168,96.7168,43952.0
2018-04-19 14:20:00,103.8,103.82,103.66,103.76,55234.0,96.7261,96.7447,96.5956,96.6888,55234.0
2018-04-19 14:30:00,103.73,103.8,103.71,103.8,44332.0,96.6609,96.7261,96.6422,96.7261,44332.0
2018-04-19 14:40:00,103.78,103.89,103.77,103.81,92556.0,96.7075,96.81,96.6981,96.7354,92556.0
2018-04-19 14:50:00,103.8,103.89,103.74,103.86,78335.0,96.7261,96.81,96.6702,96.782,78335.0
2018-04-19 15:00:00,103.87,103.97,103.81,103.94,81447.0,96.7913,96.8845,96.7354,96.8566,81447.0
2018-04-19 15:10:00,103.95,103.97,103.87,103.97,53321.0,96.8659,96.8845,96.7913,96.8845,53321.0
2018-04-19 15:20:00,103.97,104.0,103.86,103.87,59074.0,96.8845,96.9125,96.782,96.7913,59074.0
2018-04-19 15:30:00,103.86,104.26,103.83,104.16,380582.0,96.782,97.1547,96.7541,97.0616,380582.0
2018-04-19 15:40:00,104.17,104.18,104.06,104.1,284944.0,97.0709,97.0802,96.9684,97.0057,284944.0
2018-04-19 15:50:00,104.11,104.18,103.95,104.04,513418.0,97.015,97.0802,96.8659,96.9497,513418.0
2018-04-20 09:30:00,104.13,104.27,103.79,103.94,158070.0,97.0336,97.1641,96.7168,96.8566,158070.0
2018-04-20 09:40:00,103.96,104.15,103.9,104.09,61056.0,96.8752,97.0522,96.8193,96.9963,61056.0
2018-04-20 09:50:00,104.1,104.15,104.0,104.12,87040.0,97.0057,97.0522,96.9125,97.0243,87040.0
2018-04-20 10:00:00,104.12,104.13,103.94,103.96,47225.0,97.0243,97.0336,96.8566,96.8752,47225.0
2018-04-20 10:10:00,103.95,103.98,103.84,103.96,48832.0,96.8659,96.8938,96.7634,96.8752,48832.0
2018-04-20 10:20:00,103.97,104.09,103.94,104.09,75424.0,96.8845,96.9963,96.8566,96.9963,75424.0
2018-04-20 10:30:00,104.09,104.09,103.9,104.0,67447.0,96.9963,96.9963,96.8193,96.9125,67447.0
2018-04-20 10:40:00,103.99,104.01,103.82,103.82,68825.0,96.9031,96.9218,96.7447,96.7447,68825.0
2018-04-20 10:50:00,103.83,103.83,103.57,103.71,69603.0,96.7541,96.7541,96.5118,96.6422,69603.0
2018-04-20 11:00:00,103.69,103.75,103.54,103.54,92505.0,96.6236,96.6795,96.4838,96.4838,92505.0
2018-04-20 11:10:00,103.54,103.55,103.4,103.54,161587.0,96.4838,96.4931,96.3534,96.4838,161587.0
2018-04-20 11:20:00,103.55,103.59,103.32,103.34,55086.0,96.4931,96.5304,96.2788,96.2974,55086.0
2018-04-20 11:30:00,103.35,103.57,103.33,103.55,66036.0,96.3068,96.5118,96.2881,96.4931,66036.0
2018-04-20 11:40:00,103.55,103.65,103.44,103.46,54676.0,96.4931,96.5863,96.3906,96.4093,54676.0
2018-04-20 11:50:00,103.47,103.49,103.36,103.44,45256.0,96.4186,96.4372,96.3161,96.3906,45256.0
2018-04-20 12:00:00,103.44,103.44,103.24,103.39,57219.0,96.3906,96.3906,96.2043,96.344,57219.0
2018-04-20 12:10:00,103.38,103.38,103.15,103.15,61239.0,96.3347,96.3347,96.1204,96.1204,61239.0
2018-04-20 12:20:00,103.15,103.3,103.15,103.21,28263.0,96.1204,96.2602,96.1204,96.1763,28263.0
2018-04-20 12:30:00,103.21,103.24,103.05,103.09,71127.0,96.1763,96.2043,96.0272,96.0645,71127.0
2018-04-20 12:40:00,103.09,103.12,102.91,102.95,66952.0,96.0645,96.0924,95.8968,95.934,66952.0
2018-04-20 12:50:00,102.94,103.04,102.91,102.96,32248.0,95.9247,96.0179,95.8968,95.9433,32248.0
2018-04-20 13:00:00,102.93,103.05,102.88,103.02,99773.0,95.9154,96.0272,95.8688,95.9993,99773.0
2018-04-20 13:10:00,103.03,103.19,103.01,103.12,69749.0,96.0086,96.1577,95.9899,96.0924,69749.0
2018-04-20 13:20:00,103.13,103.21,103.02,103.2,151105.0,96.1018,96.1763,95.9993,96.167,151105.0
2018-04-20 13:30:00,103.2,103.28,103.13,103.26,36210.0,96.167,96.2415,96.1018,96.2229,36210.0
2018-04-20 13:40:00,103.26,103.33,103.21,103.22,42480.0,96.2229,96.2881,96.1763,96.1856,42480.0
2018-04-20 13:50:00,103.22,103.36,103.18,103.23,29048.0,96.1856,96.3161,96.1484,96.1949,29048.0
2018-04-20 14:00:00,103.23,103.26,103.17,103.21,52680.0,96.1949,96.2229,96.139,96.1763,52680.0
2018-04-20 14:10:00,103.21,103.21,103.08,103.1,42657.0,96.1763,96.1763,96.0552,96.0738,42657.0
2018-04-20 14:20:00,103.1,103.17,103.06,103.13,81488.0,96.0738,96.139,96.0365,96.1018,81488.0
2018-04-20 14:30:00,103.13,103.17,102.92,102.97,119926.0,96.1018,96.139,95.9061,95.9527,119926.0
2018-04-20 14:40:00,102.97,103.03,102.94,103.0,47820.0,95.9527,96.0086,95.9247,95.9806,47820.0
2018-04-20 14:50:00,102.98,103.03,102.91,102.99,104738.0,95.962,96.0086,95.8968,95.9713,104738.0
2018-04-20 15:00:00,102.99,103.0,102.64,102.65,124815.0,95.9713,95.9806,95.6452,95.6545,124815.0
2018-04-20 15:10:00,102.65,102.75,102.56,102.57,106107.0,95.6545,95.7477,95.5706,95.5799,106107.0
2018-04-20 15:20:00,102.57,102.78,102.56,102.74,138407.0,95.5799,95.7756,95.5706,95.7383,138407.0
2018-04-20 15:30:00,102.74,102.93,102.7,102.91,222421.0,95.7383,95.9154,95.7011,95.8968,222421.0
2018-04-20 15:40:00,102.91,102.95,102.72,102.82,282869.0,95.8968,95.934,95.7197,95.8129,282869.0
2018-04-20 15:50:00,102.82,102.98,102.76,102.97,591963.0,95.8129,95.962,95.757,95.9527,591963.0
2018-04-23 09:30:00,103.16,103.58,103.1,103.18,166181.0,96.1297,96.5211,96.0738,96.1484,166181.0
2018-04-23 09:40:00,103.19,103.23,102.95,103.07,145516.0,96.1577,96.1949,95.934,96.0458,145516.0
2018-04-23 09:50:00,103.06,103.19,102.9,103.19,130409.0,96.0365,96.1577,95.8874,96.1577,130409.0
2018-04-23 10:00:00,103.2,103.26,103.05,103.1,60559.0,96.167,96.2229,96.0272,96.0738,60559.0
2018-04-23 10:10:00,103.13,103.23,103.07,103.22,50627.0,96.1018,96.1949,96.0458,96.1856,50627.0
2018-04-23 10:20:00,103.22,103.4,103.2,103.35,57303.0,96.1856,96.3534,96.167,96.3068,57303.0
2018-04-23 10:30:00,103.35,103.4,103.06,103.23,88352.0,96.3068,96.3534,96.0365,96.1949,88352.0
2018-04-23 10:40:00,103.22,103.46,103.16,103.43,64687.0,96.1856,96.4093,96.1297,96.3813,64687.0
2018-04-23 10:50:00,103.43,103.57,103.39,103.53,81061.0,96.3813,96.5118,96.344,96.4745,81061.0
2018-04-23 11:00:00,103.51,103.67,103.46,103.67,77438.0,96.4559,96.605,96.4093,96.605,77438.0
2018-04-23 11:10:00,103.66,103.87,103.66,103.74,120227.0,96.5956,96.7913,96.5956,96.6702,120227.0
2018-04-23 11:20:00,103.75,103.77,103.66,103.73,55790.0,96.6795,96.6981,96.5956,96.6609,55790.0
2018-04-23 11:30:00,103.73,103.75,103.58,103.61,31081.0,96.6609,96.6795,96.5211,96.549,31081.0
2018-04-23 11:40:00,103.61,103.71,103.53,103.53,61816.0,96.549,96.6422,96.4745,96.4745,61816.0
2018-04-23 11:50:00,103.54,103.64,103.52,103.6,44158.0,96.4838,96.577,96.4652,96.5397,44158.0
2018-04-23 12:00:00,103.6,103.63,103.54,103.54,31285.0,96.5397,96.5677,96.4838,96.4838,31285.0
2018-04-23 12:10:00,103.53,103.6,103.44,103.45,38168.0,96.4745,96.5397,96.3906,96.3999,38168.0
2018-04-23 12:20:00,103.44,103.51,103.4,103.45,26167.0,96.3906,96.4559,96.3534,96.3999,26167.0
2018-04-23 12:30:00,103.45,103.51,103.37,103.47,38057.0,96.3999,96.4559,96.3254,96.4186,38057.0
2018-04-23 12:40:00,103.45,103.49,103.27,103.28,54524.0,96.3999,96.4372,96.2322,96.2415,54524.0
2018-04-23 12:50:00,103.28,103.38,103.28,103.37,39726.0,96.2415,96.3347,96.2415,96.3254,39726.0
2018-04-23 13:00:00,103.37,103.42,103.32,103.34,90462.0,96.3254,96.372,96.2788,96.2974,90462.0
2018-04-23 13:10:00,103.34,103.4,103.32,103.36,32329.0,96.2974,96.3534,96.2788,96.3161,32329.0
2018-04-23 13:20:00,103.39,103.43,103.34,103.4,32228.0,96.344,96.3813,96.2974,96.3534,32228.0
2018-04-23 13:30:00,103.39,103.47,103.33,103.4,37118.0,96.344,96.4186,96.2881,96.3534,37118.0
2018-04-23 13:40:00,103.38,103.38,103.23,103.28,50508.0,96.3347,96.3347,96.1949,96.2415,50508.0
2018-04-23 13:50:00,103.28,103.4,103.27,103.35,48050.0,96.2415,96.3534,96.2322,96.3068,48050.0
2018-04-23 14:00:00,103.33,103.35,102.95,103.01,90629.0,96.2881,96.3068,95.934,95.9899,90629.0
2018-04-23 14:10:00,103.0,103.06,102.9,103.0,57486.0,95.9806,96.0365,95.8874,95.9806,57486.0
2018-04-23 14:20:00,102.99,103.03,102.86,102.9,127456.0,95.9713,96.0086,95.8502,95.8874,127456.0
2018-04-23 14:30:00,102.89,102.9,102.78,102.85,58802.0,95.8781,95.8874,95.7756,95.8408,58802.0
2018-04-23 14:40:00,102.84,102.98,102.78,102.79,64134.0,95.8315,95.962,95.7756,95.7849,64134.0
2018-04-23 14:50:00,102.79,102.81,102.58,102.75,90223.0,95.7849,95.8036,95.5892,95.7477,90223.0
2018-04-23 15:00:00,102.73,102.97,102.7,102.88,76164.0,95.729,95.9527,95.7011,95.8688,76164.0
2018-04-23 15:10:00,102.89,103.02,102.86,102.98,103741.0,95.8781,95.9993,95.8502,95.962,103741.0
2018-04-23 15:20:00,102.99,103.08,102.92,103.03,65760.0,95.9713,96.0552,95.9061,96.0086,65760.0
2018-04-23 15:30:00,103.04,103.12,102.97,102.99,103835.0,96.0179,96.0924,95.9527,95.9713,103835.0
2018-04-23 15:40:00,102.99,103.18,102.97,103.15,129147.0,95.9713,96.1484,95.9527,96.1204,129147.0
2018-04-23 15:50:00,103.14,103.24,103.12,103.17,265715.0,96.1111,96.2043,96.0924,96.139,265715.0
2018-04-24 09:30:00,103.78,103.99,103.61,103.66,152837.0,96.7075,96.9031,96.549,96.5956,152837.0
2018-04-24 09:40:00,103.68,103.86,103.49,103.77,142030.0,96.6143,96.782,96.4372,96.6981,142030.0
2018-04-24 09:50:00,103.76,103.78,103.34,103.47,120734.0,96.6888,96.7075,96.2974,96.4186,120734.0
2018-04-24 10:00:00,103.47,103.61,103.38,103.53,203486.0,96.4186,96.549,96.3347,96.4745,203486.0
2018-04-24 10:10:00,103.53,103.59,103.08,103.1,95999.0,96.4745,96.5304,96.0552,96.0738,95999.0
2018-04-24 10:20:00,103.1,103.15,102.7,102.89,116753.0,96.0738,96.1204,95.7011,95.8781,116753.0
2018-04-24 10:30:00,102.88,102.96,102.69,102.9,108416.0,95.8688,95.9433,95.6917,95.8874,108416.0
2018-04-24 10:40:00,102.89,103.0,102.77,102.98,86352.0,95.8781,95.9806,95.7663,95.962,86352.0
2018-04-24 10:50:00,102.99,103.1,102.75,102.76,79686.0,95.9713,96.0738,95.7477,95.757,79686.0
2018-04-24 11:00:00,102.76,102.8,102.4,102.58,129724.0,95.757,95.7942,95.4215,95.5892,129724.0
2018-04-24 11:10:00,102.56,102.68,102.41,102.6,120850.0,95.5706,95.6824,95.4308,95.6079,120850.0
2018-04-24 11:20:00,102.6,102.9,102.59,102.9,89611.0,95.6079,95.8874,95.5986,95.8874,89611.0
2018-04-24 11:30:00,102.91,103.0,102.83,102.96,66299.0,95.8968,95.9806,95.8222,95.9433,66299.0
2018-04-24 11:40:00,102.96,103.11,102.86,102.89,78958.0,95.9433,96.0831,95.8502,95.8781,78958.0
2018-04-24 11:50:00,102.88,102.94,102.68,102.71,85573.0,95.8688,95.9247,95.6824,95.7104,85573.0
2018-04-24 12:00:00,102.7,102.81,102.6,102.6,79919.0,95.7011,95.8036,95.6079,95.6079,79919.0
2018-04-24 12:10:00,102.6,102.7,102.28,102.36,96092.0,95.6079,95.7011,95.3097,95.3842,96092.0
2018-04-24 12:20:00,102.34,102.43,102.09,102.18,122855.0,95.3656,95.4495,95.1326,95.2165,122855.0
2018-04-24 12:30:00,102.18,102.2,101.94,102.07,160323.0,95.2165,95.2351,94.9929,95.114,160323.0
2018-04-24 12:40:00,102.08,102.12,101.97,102.11,84755.0,95.1233,95.1606,95.0208,95.1513,84755.0
2018-04-24 12:50:00,102.11,102.16,101.7,101.7,155060.0,95.1513,95.1979,94.7692,94.7692,155060.0
2018-04-24 13:00:00,101.69,101.97,101.68,101.97,94199.0,94.7599,95.0208,94.7506,95.0208,94199.0
2018-04-24 13:10:00,101.97,102.01,101.75,101.76,108308.0,95.0208,95.0581,94.8158,94.8251,108308.0
2018-04-24 13:20:00,101.79,101.84,101.65,101.78,71797.0,94.8531,94.8997,94.7226,94.8438,71797.0
2018-04-24 13:30:00,101.78,101.8,101.54,101.59,137175.0,94.8438,94.8624,94.6201,94.6667,137175.0
2018-04-24 13:40:00,101.58,101.71,101.53,101.66,106565.0,94.6574,94.7785,94.6108,94.7319,106565.0
2018-04-24 13:50:00,101.65,101.65,101.35,101.46,128598.0,94.7226,94.7226,94.4431,94.5456,128598.0
2018-04-24 14:00:00,101.45,101.45,101.05,101.29,198563.0,94.5362,94.5362,94.1635,94.3872,198563.0
2018-04-24 14:10:00,101.28,101.51,101.25,101.38,168070.0,94.3778,94.5922,94.3499,94.471,168070.0
2018-04-24 14:20:00,101.37,101.6,101.18,101.2,181347.0,94.4617,94.676,94.2846,94.3033,181347.0
2018-04-24 14:30:00,101.19,101.39,101.03,101.06,194733.0,94.294,94.4803,94.1449,94.1728,194733.0
2018-04-24 14:40:00,101.06,101.45,101.06,101.39,185672.0,94.1728,94.5362,94.1728,94.4803,185672.0
2018-04-24 14:50:00,101.39,101.55,101.29,101.47,253505.0,94.4803,94.6294,94.3872,94.5549,253505.0
2018-04-24 15:00:00,101.49,101.78,101.42,101.69,119486.0,94.5735,94.8438,94.5083,94.7599,119486.0
2018-04-24 15:10:00,101.7,101.87,101.57,101.63,254943.0,94.7692,94.9276,94.6481,94.704,254943.0
2018-04-24 15:20:00,101.62,101.82,101.57,101.6,150622.0,94.6947,94.881,94.6481,94.676,150622.0
2018-04-24 15:30:00,101.61,101.62,101.25,101.31,219279.0,94.6853,94.6947,94.3499,94.4058,219279.0
2018-04-24 15:40:00,101.3,101.5,101.09,101.4,527232.0,94.3965,94.5828,94.2008,94.4897,527232.0
2018-04-24 15:50:00,101.4,101.66,101.4,101.57,780481.0,94.4897,94.7319,94.4897,94.6481,780481.0
2018-04-25 09:30:00,101.38,101.5,100.72,100.77,266172.0,94.471,94.5828,93.856,93.9026,266172.0
2018-04-25 09:40:00,100.77,100.94,100.52,100.91,303191.0,93.9026,94.061,93.6696,94.033,303191.0
2018-04-25 09:50:00,100.91,101.04,100.66,100.66,231300.0,94.033,94.1542,93.8001,93.8001,231300.0
2018-04-25 10:00:00,100.66,101.04,100.57,100.9,145556.0,93.8001,94.1542,93.7162,94.0237,145556.0
2018-04-25 10:10:00,100.92,101.08,100.77,100.82,213715.0,94.0424,94.1915,93.9026,93.9492,213715.0
2018-04-25 10:20:00,100.82,101.2,100.72,101.13,160432.0,93.9492,94.3033,93.856,94.2381,160432.0
2018-04-25 10:30:00,101.14,101.52,101.1,101.46,134336.0,94.2474,94.6015,94.2101,94.5456,134336.0
2018-04-25 10:40:00,101.45,101.74,101.34,101.71,104354.0,94.5362,94.8065,94.4337,94.7785,104354.0
2018-04-25 10:50:00,101.72,101.75,101.44,101.73,115952.0,94.7878,94.8158,94.5269,94.7972,115952.0
2018-04-25 11:00:00,101.74,102.13,101.65,102.02,125174.0,94.8065,95.1699,94.7226,95.0674,125174.0
2018-04-25 11:10:00,102.02,102.19,101.86,101.91,103513.0,95.0674,95.2258,94.9183,94.9649,103513.0
2018-04-25 11:20:00,101.92,102.13,101.88,102.06,93407.0,94.9742,95.1699,94.9369,95.1047,93407.0
2018-04-25 11:30:00,102.07,102.08,101.71,101.73,122179.0,95.114,95.1233,94.7785,94.7972,122179.0
2018-04-25 11:40:00,101.72,101.85,101.61,101.61,116315.0,94.7878,94.909,94.6853,94.6853,116315.0
2018-04-25 11:50:00,101.6,101.79,101.57,101.61,91265.0,94.676,94.8531,94.6481,94.6853,91265.0
2018-04-25 12:00:00,101.6,101.68,101.5,101.57,79149.0,94.676,94.7506,94.5828,94.6481,79149.0
2018-04-25 12:10:00,101.56,101.83,101.52,101.83,68755.0,94.6388,94.8904,94.6015,94.8904,68755.0
2018-04-25 12:20:00,101.83,101.93,101.74,101.84,65144.0,94.8904,94.9835,94.8065,94.8997,65144.0
2018-04-25 12:30:00,101.83,102.02,101.79,101.92,56567.0,94.8904,95.0674,94.8531,94.9742,56567.0
2018-04-25 12:40:00,101.92,101.92,101.71,101.72,102656.0,94.9742,94.9742,94.7785,94.7878,102656.0
2018-04-25 12:50:00,101.73,101.78,101.61,101.69,53519.0,94.7972,94.8438,94.6853,94.7599,53519.0
2018-04-25 13:00:00,101.69,101.92,101.68,101.87,65973.0,94.7599,94.9742,94.7506,94.9276,65973.0
2018-04-25 13:10:00,101.88,101.88,101.63,101.65,67516.0,94.9369,94.9369,94.704,94.7226,67516.0
2018-04-25 13:20:00,101.65,101.7,101.56,101.68,44243.0,94.7226,94.7692,94.6388,94.7506,44243.0
2018-04-25 13:30:00,101.68,101.96,101.67,101.86,100959.0,94.7506,95.0115,94.7413,94.9183,100959.0
2018-04-25 13:40:00,101.86,102.01,101.73,101.75,145079.0,94.9183,95.0581,94.7972,94.8158,145079.0
2018-04-25 13:50:00,101.74,101.89,101.69,101.83,68721.0,94.8065,94.9463,94.7599,94.8904,68721.0
2018-04-25 14:00:00,101.85,101.9,101.66,101.67,93593.0,94.909,94.9556,94.7319,94.7413,93593.0
2018-04-25 14:10:00,101.67,101.73,101.56,101.65,95331.0,94.7413,94.7972,94.6388,94.7226,95331.0
2018-04-25 14:20:00,101.64,101.68,101.51,101.56,108085.0,94.7133,94.7506,94.5922,94.6388,108085.0
2018-04-25 14:30:00,101.55,101.83,101.5,101.75,97931.0,94.6294,94.8904,94.5828,94.8158,97931.0
2018-04-25 14:40:00,101.75,101.93,101.7,101.9,79286.0,94.8158,94.9835,94.7692,94.9556,79286.0
2018-04-25 14:50:00,101.91,102.15,101.84,102.14,98859.0,94.9649,95.1885,94.8997,95.1792,98859.0
2018-04-25 15:00:00,102.14,102.23,102.07,102.08,110432.0,95.1792,95.2631,95.114,95.1233,110432.0
2018-04-25 15:10:00,102.09,102.24,102.04,102.04,105763.0,95.1326,95.2724,95.086,95.086,105763.0
2018-04-25 15:20:00,102.04,102.17,101.99,102.08,117859.0,95.086,95.2072,95.0394,95.1233,117859.0
2018-04-25 15:30:00,102.09,102.16,101.85,101.87,190340.0,95.1326,95.1979,94.909,94.9276,190340.0
2018-04-25 15:40:00,101.86,101.92,101.62,101.68,317967.0,94.9183,94.9742,94.6947,94.7506,317967.0
2018-04-25 15:50:00,101.68,102.01,101.65,101.99,955040.0,94.7506,95.0581,94.7226,95.0394,955040.0
2018-04-26 09:30:00,102.6,102.91,102.41,102.72,229342.0,95.6079,95.8968,95.4308,95.7197,229342.0
2018-04-26 09:40:00,102.73,102.74,102.4,102.41,162414.0,95.729,95.7383,95.4215,95.4308,162414.0
2018-04-26 09:50:00,102.41,102.8,102.39,102.74,112725.0,95.4308,95.7942,95.4122,95.7383,112725.0
2018-04-26 10:00:00,102.74,102.98,102.65,102.93,127577.0,95.7383,95.962,95.6545,95.9154,127577.0
2018-04-26 10:10:00,102.95,103.05,102.91,102.93,98246.0,95.934,96.0272,95.8968,95.9154,98246.0
2018-04-26 10:20:00,102.93,103.06,102.85,103.05,76599.0,95.9154,96.0365,95.8408,96.0272,76599.0
2018-04-26 10:30:00,103.05,103.23,103.04,103.19,71981.0,96.0272,96.1949,96.0179,96.1577,71981.0
2018-04-26 10:40:00,103.18,103.2,103.06,103.15,108938.0,96.1484,96.167,96.0365,96.1204,108938.0
2018-04-26 10:50:00,103.12,103.28,103.11,103.24,87041.0,96.0924,96.2415,96.0831,96.2043,87041.0
2018-04-26 11:00:00,103.24,103.24,103.01,103.03,59156.0,96.2043,96.2043,95.9899,96.0086,59156.0
2018-04-26 11:10:00,103.04,103.09,102.89,102.95,80165.0,96.0179,96.0645,95.8781,95.934,80165.0
2018-04-26 11:20:00,102.94,103.02,102.9,103.0,47545.0,95.9247,95.9993,95.8874,95.9806,47545.0
2018-04-26 11:30:00,102.99,103.01,102.85,102.96,89171.0,95.9713,95.9899,95.8408,95.9433,89171.0
2018-04-26 11:40:00,102.97,102.97,102.81,102.89,61476.0,95.9527,95.9527,95.8036,95.8781,61476.0
2018-04-26 11:50:00,102.88,102.94,102.8,102.86,112046.0,95.8688,95.9247,95.7942,95.8502,112046.0
2018-04-26 12:00:00,102.86,102.99,102.85,102.97,54469.0,95.8502,95.9713,95.8408,95.9527,54469.0
2018-04-26 12:10:00,102.98,103.06,102.91,103.06,40289.0,95.962,96.0365,95.8968,96.0365,40289.0
2018-04-26 12:20:00,103.06,103.17,103.05,103.12,44031.0,96.0365,96.139,96.0272,96.0924,44031.0
2018-04-26 12:30:00,103.12,103.15,103.04,103.13,36732.0,96.0924,96.1204,96.0179,96.1018,36732.0
2018-04-26 12:40:00,103.12,103.15,103.0,103.04,67044.0,96.0924,96.1204,95.9806,96.0179,67044.0
2018-04-26 12:50:00,103.04,103.11,103.01,103.05,97976.0,96.0179,96.0831,95.9899,96.0272,97976.0
2018-04-26 13:00:00,103.05,103.23,103.05,103.23,107148.0,96.0272,96.1949,96.0272,96.1949,107148.0
2018-04-26 13:10:00,103.23,103.46,103.21,103.45,128610.0,96.1949,96.4093,96.1763,96.3999,128610.0
2018-04-26 13:20:00,103.46,103.49,103.4,103.46,229012.0,96.4093,96.4372,96.3534,96.4093,229012.0
2018-04-26 13:30:00,103.46,103.5,103.38,103.44,131930.0,96.4093,96.4465,96.3347,96.3906,131930.0
2018-04-26 13:40:00,103.45,103.52,103.39,103.51,81383.0,96.3999,96.4652,96.344,96.4559,81383.0
2018-04-26 13:50:00,103.5,103.6,103.44,103.59,67570.0,96.4465,96.5397,96.3906,96.5304,67570.0
2018-04-26 14:00:00,103.58,103.7,103.52,103.69,83486.0,96.5211,96.6329,96.4652,96.6236,83486.0
2018-04-26 14:10:00,103.7,103.77,103.64,103.7,106632.0,96.6329,96.6981,96.577,96.6329,106632.0
2018-04-26 14:20:00,103.7,103.71,103.6,103.63,46936.0,96.6329,96.6422,96.5397,96.5677,46936.0
2018-04-26 14:30:00,103.64,103.7,103.56,103.65,125790.0,96.577,96.6329,96.5025,96.5863,125790.0
2018-04-26 14:40:00,103.65,103.82,103.65,103.74,66871.0,96.5863,96.7447,96.5863,96.6702,66871.0
2018-04-26 14:50:00,103.74,103.76,103.68,103.74,40686.0,96.6702,96.6888,96.6143,96.6702,40686.0
2018-04-26 15:00:00,103.74,103.84,103.67,103.68,57420.0,96.6702,96.7634,96.605,96.6143,57420.0
2018-04-26 15:10:00,103.68,103.78,103.67,103.74,81360.0,96.6143,96.7075,96.605,96.6702,81360.0
2018-04-26 15:20:00,103.74,103.74,103.56,103.58,90251.0,96.6702,96.6702,96.5025,96.5211,90251.0
2018-04-26 15:30:00,103.59,103.66,103.53,103.65,153985.0,96.5304,96.5956,96.4745,96.5863,153985.0
2018-04-26 15:40:00,103.66,103.67,103.55,103.6,288755.0,96.5956,96.605,96.4931,96.5397,288755.0
2018-04-26 15:50:00,103.6,103.65,103.42,103.64,1468204.0,96.5397,96.5863,96.372,96.577,1468204.0
2018-04-27 09:30:00,105.01,105.25,104.5,104.68,308758.0,97.8536,98.0773,97.3784,97.5461,308758.0
2018-04-27 09:40:00,104.65,104.83,104.55,104.67,231501.0,97.5182,97.6859,97.425,97.5368,231501.0
2018-04-27 09:50:00,104.68,104.75,104.28,104.65,198592.0,97.5461,97.6114,97.1734,97.5182,198592.0
2018-04-27 10:00:00,104.63,105.06,104.6,104.89,217872.0,97.4995,97.9002,97.4716,97.7418,217872.0
2018-04-27 10:10:00,104.88,105.04,104.73,104.8,116799.0,97.7325,97.8816,97.5927,97.6579,116799.0
2018-04-27 10:20:00,104.78,104.87,104.53,104.54,109301.0,97.6393,97.7232,97.4063,97.4157,109301.0
2018-04-27 10:30:00,104.5,104.5,104.07,104.11,157401.0,97.3784,97.3784,96.9777,97.015,157401.0
2018-04-27 10:40:00,104.13,104.21,104.04,104.21,102093.0,97.0336,97.1082,96.9497,97.1082,102093.0
2018-04-27 10:50:00,104.21,104.21,103.86,104.11,144850.0,97.1082,97.1082,96.782,97.015,144850.0
2018-04-27 11:00:00,104.11,104.36,104.09,104.35,78397.0,97.015,97.2479,96.9963,97.2386,78397.0
2018-04-27 11:10:00,104.34,104.49,104.24,104.38,79808.0,97.2293,97.3691,97.1361,97.2666,79808.0
2018-04-27 11:20:00,104.36,104.59,104.32,104.59,31949.0,97.2479,97.4623,97.2107,97.4623,31949.0
2018-04-27 11:30:00,104.59,104.59,104.4,104.45,31604.0,97.4623,97.4623,97.2852,97.3318,31604.0
2018-04-27 11:40:00,104.46,104.47,104.26,104.29,33881.0,97.3411,97.3504,97.1547,97.1827,33881.0
2018-04-27 11:50:00,104.28,104.35,104.14,104.26,42898.0,97.1734,97.2386,97.0429,97.1547,42898.0
2018-04-27 12:00:00,104.27,104.49,104.27,104.34,60342.0,97.1641,97.3691,97.1641,97.2293,60342.0
2018-04-27 12:10:00,104.35,104.44,104.31,104.43,42783.0,97.2386,97.3225,97.2013,97.3132,42783.0
2018-04-27 12:20:00,104.42,104.44,104.35,104.39,45497.0,97.3038,97.3225,97.2386,97.2759,45497.0
2018-04-27 12:30:00,104.38,104.43,104.13,104.22,102665.0,97.2666,97.3132,97.0336,97.1175,102665.0
2018-04-27 12:40:00,104.22,104.37,104.14,104.3,86394.0,97.1175,97.2573,97.0429,97.192,86394.0
2018-04-27 12:50:00,104.31,104.52,104.28,104.5,92399.0,97.2013,97.397,97.1734,97.3784,92399.0
2018-04-27 13:00:00,104.51,104.58,104.45,104.55,46751.0,97.3877,97.4529,97.3318,97.425,46751.0
2018-04-27 13:10:00,104.56,104.65,104.53,104.63,52844.0,97.4343,97.5182,97.4063,97.4995,52844.0
2018-04-27 13:20:00,104.62,104.62,104.38,104.44,39681.0,97.4902,97.4902,97.2666,97.3225,39681.0
2018-04-27 13:30:00,104.42,104.46,104.32,104.38,45049.0,97.3038,97.3411,97.2107,97.2666,45049.0
2018-04-27 13:40:00,104.39,104.39,104.27,104.27,51633.0,97.2759,97.2759,97.1641,97.1641,51633.0
2018-04-27 13:50:00,104.27,104.37,104.26,104.26,38513.0,97.1641,97.2573,97.1547,97.1547,38513.0
2018-04-27 14:00:00,104.27,104.31,104.19,104.21,43773.0,97.1641,97.2013,97.0895,97.1082,43773.0
2018-04-27 14:10:00,104.21,104.38,104.2,104.33,91433.0,97.1082,97.2666,97.0988,97.22,91433.0
2018-04-27 14:20:00,104.34,104.36,104.26,104.29,35381.0,97.2293,97.2479,97.1547,97.1827,35381.0
2018-04-27 14:30:00,104.28,104.37,104.22,104.31,60890.0,97.1734,97.2573,97.1175,97.2013,60890.0
2018-04-27 14:40:00,104.32,104.35,104.26,104.3,46277.0,97.2107,97.2386,97.1547,97.192,46277.0
2018-04-27 14:50:00,104.3,104.3,104.11,104.14,72092.0,97.192,97.192,97.015,97.0429,72092.0
2018-04-27 15:00:00,104.14,104.31,104.06,104.25,112721.0,97.0429,97.2013,96.9684,97.1454,112721.0
2018-04-27 15:10:00,104.25,104.27,104.07,104.13,85100.0,97.1454,97.1641,96.9777,97.0336,85100.0
2018-04-27 15:20:00,104.12,104.12,103.95,104.02,111794.0,97.0243,97.0243,96.8659,96.9311,111794.0
2018-04-27 15:30:00,104.02,104.25,104.01,104.2,115980.0,96.9311,97.1454,96.9218,97.0988,115980.0
2018-04-27 15:40:00,104.2,104.24,104.05,104.12,239491.0,97.0988,97.1361,96.9591,97.0243,239491.0
2018-04-27 15:50:00,104.12,104.21,104.06,104.09,484911.0,97.0243,97.1082,96.9684,96.9963,484911.0
2018-04-30 09:30:00,104.59,104.78,104.39,104.65,224058.0,97.4623,97.6393,97.2759,97.5182,224058.0
2018-04-30 09:40:00,104.66,104.83,104.61,104.62,196872.0,97.5275,97.6859,97.4809,97.4902,196872.0
2018-04-30 09:50:00,104.63,104.9,104.63,104.84,130541.0,97.4995,97.7511,97.4995,97.6952,130541.0
2018-04-30 10:00:00,104.83,105.13,104.83,105.01,94025.0,97.6859,97.9655,97.6859,97.8536,94025.0
2018-04-30 10:10:00,105.02,105.08,104.86,104.9,73484.0,97.863,97.9189,97.7139,97.7511,73484.0
2018-04-30 10:20:00,104.89,104.97,104.75,104.92,84989.0,97.7418,97.8164,97.6114,97.7698,84989.0
2018-04-30 10:30:00,104.92,104.96,104.81,104.88,57249.0,97.7698,97.807,97.6673,97.7325,57249.0
2018-04-30 10:40:00,104.87,104.95,104.75,104.81,57687.0,97.7232,97.7977,97.6114,97.6673,57687.0
2018-04-30 10:50:00,104.81,104.84,104.69,104.73,88780.0,97.6673,97.6952,97.5554,97.5927,88780.0
2018-04-30 11:00:00,104.74,104.83,104.72,104.8,54454.0,97.602,97.6859,97.5834,97.6579,54454.0
2018-04-30 11:10:00,104.8,104.86,104.73,104.77,91942.0,97.6579,97.7139,97.5927,97.63,91942.0
2018-04-30 11:20:00,104.77,104.86,104.73,104.8,51195.0,97.63,97.7139,97.5927,97.6579,51195.0
2018-04-30 11:30:00,104.8,104.8,104.5,104.52,75192.0,97.6579,97.6579,97.3784,97.397,75192.0
2018-04-30 11:40:00,104.53,104.56,104.36,104.36,81352.0,97.4063,97.4343,97.2479,97.2479,81352.0
2018-04-30 11:50:00,104.37,104.43,104.28,104.41,152526.0,97.2573,97.3132,97.1734,97.2945,152526.0
2018-04-30 12:00:00,104.41,104.44,104.2,104.23,69290.0,97.2945,97.3225,97.0988,97.1268,69290.0
2018-04-30 12:10:00,104.24,104.27,103.97,104.09,129390.0,97.1361,97.1641,96.8845,96.9963,129390.0
2018-04-30 12:20:00,104.08,104.15,104.07,104.12,77470.0,96.987,97.0522,96.9777,97.0243,77470.0
2018-04-30 12:30:00,104.11,104.18,104.1,104.14,47230.0,97.015,97.0802,97.0057,97.0429,47230.0
2018-04-30 12:40:00,104.15,104.16,103.99,104.02,73687.0,97.0522,97.0616,96.9031,96.9311,73687.0
2018-04-30 12:50:00,104.01,104.1,103.85,104.1,257253.0,96.9218,97.0057,96.7727,97.0057,257253.0
2018-04-30 13:00:00,104.11,104.17,104.04,104.04,38351.0,97.015,97.0709,96.9497,96.9497,38351.0
2018-04-30 13:10:00,104.05,104.06,103.89,104.04,67581.0,96.9591,96.9684,96.81,96.9497,67581.0
2018-04-30 13:20:00,104.04,104.15,104.0,104.11,83225.0,96.9497,97.0522,96.9125,97.015,83225.0
2018-04-30 13:30:00,104.11,104.17,104.04,104.15,66949.0,97.015,97.0709,96.9497,97.0522,66949.0
2018-04-30 13:40:00,104.15,104.23,104.15,104.19,39517.0,97.0522,97.1268,97.0522,97.0895,39517.0
2018-04-30 13:50:00,104.2,104.21,104.09,104.18,71816.0,97.0988,97.1082,96.9963,97.0802,71816.0
2018-04-30 14:00:00,104.17,104.17,103.83,103.85,91771.0,97.0709,97.0709,96.7541,96.7727,91771.0
2018-04-30 14:10:00,103.85,103.99,103.76,103.86,98261.0,96.7727,96.9031,96.6888,96.782,98261.0
2018-04-30 14:20:00,103.88,104.1,103.86,104.01,59202.0,96.8006,97.0057,96.782,96.9218,59202.0
2018-04-30 14:30:00,104.0,104.08,103.95,103.97,110687.0,96.9125,96.987,96.8659,96.8845,110687.0
2018-04-30 14:40:00,103.96,103.99,103.8,103.96,73391.0,96.8752,96.9031,96.7261,96.8752,73391.0
2018-04-30 14:50:00,103.96,104.01,103.87,103.89,121893.0,96.8752,96.9218,96.7913,96.81,121893.0
2018-04-30 15:00:00,103.88,103.92,103.76,103.86,85913.0,96.8006,96.8379,96.6888,96.782,85913.0
2018-04-30 15:10:00,103.87,104.01,103.86,103.95,227089.0,96.7913,96.9218,96.782,96.8659,227089.0
2018-04-30 15:20:00,103.94,103.97,103.7,103.78,157393.0,96.8566,96.8845,96.6329,96.7075,157393.0
2018-04-30 15:30:00,103.78,104.02,103.77,104.02,138949.0,96.7075,96.9311,96.6981,96.9311,138949.0
2018-04-30 15:40:00,104.01,104.07,103.92,104.01,335035.0,96.9218,96.9777,96.8379,96.9218,335035.0
2018-04-30 15:50:00,104.0,104.01,103.69,103.69,606058.0,96.9125,96.9218,96.6236,96.6236,606058.0
2018-05-01 09:30:00,103.36,103.45,103.08,103.13,289649.0,96.3161,96.3999,96.0552,96.1018,289649.0
2018-05-01 09:40:00,103.13,103.25,103.02,103.2,154789.0,96.1018,96.2136,95.9993,96.167,154789.0
2018-05-01 09:50:00,103.21,103.52,103.15,103.41,87575.0,96.1763,96.4652,96.1204,96.3627,87575.0
2018-05-01 10:00:00,103.39,103.5,103.09,103.11,590098.0,96.344,96.4465,96.0645,96.0831,590098.0
2018-05-01 10:10:00,103.1,103.31,103.04,103.31,88167.0,96.0738,96.2695,96.0179,96.2695,88167.0
2018-05-01 10:20:00,103.3,103.4,103.24,103.27,122396.0,96.2602,96.3534,96.2043,96.2322,122396.0
2018-05-01 10:30:00,103.26,103.32,103.08,103.09,120225.0,96.2229,96.2788,96.0552,96.0645,120225.0
2018-05-01 10:40:00,103.11,103.22,103.06,103.06,120824.0,96.0831,96.1856,96.0365,96.0365,120824.0
2018-05-01 10:50:00,103.06,103.1,102.83,102.84,91104.0,96.0365,96.0738,95.8222,95.8315,91104.0
2018-05-01 11:00:00,102.84,102.84,102.63,102.8,84237.0,95.8315,95.8315,95.6358,95.7942,84237.0
2018-05-01 11:10:00,102.81,102.98,102.76,102.9,88370.0,95.8036,95.962,95.757,95.8874,88370.0
2018-05-01 11:20:00,102.91,103.0,102.84,102.85,97009.0,95.8968,95.9806,95.8315,95.8408,97009.0
2018-05-01 11:30:00,102.86,102.96,102.84,102.89,105228.0,95.8502,95.9433,95.8315,95.8781,105228.0
2018-05-01 11:40:00,102.89,102.95,102.81,102.82,134076.0,95.8781,95.934,95.8036,95.8129,134076.0
2018-05-01 11:50:00,102.82,102.89,102.62,102.64,104182.0,95.8129,95.8781,95.6265,95.6452,104182.0
2018-05-01 12:00:00,102.64,102.85,102.63,102.84,86005.0,95.6452,95.8408,95.6358,95.8315,86005.0
2018-05-01 12:10:00,102.84,102.86,102.7,102.76,69371.0,95.8315,95.8502,95.7011,95.757,69371.0
2018-05-01 12:20:00,102.76,102.88,102.68,102.87,74999.0,95.757,95.8688,95.6824,95.8595,74999.0
2018-05-01 12:30:00,102.87,102.94,102.83,102.83,117058.0,95.8595,95.9247,95.8222,95.8222,117058.0
2018-05-01 12:40:00,102.84,102.87,102.71,102.76,69236.0,95.8315,95.8595,95.7104,95.757,69236.0
2018-05-01 12:50:00,102.76,102.82,102.72,102.73,85222.0,95.757,95.8129,95.7197,95.729,85222.0
2018-05-01 13:00:00,102.73,102.73,102.55,102.6,96227.0,95.729,95.729,95.5613,95.6079,96227.0
2018-05-01 13:10:00,102.59,102.7,102.59,102.67,93401.0,95.5986,95.7011,95.5986,95.6731,93401.0
2018-05-01 13:20:00,102.66,102.71,102.6,102.69,94836.0,95.6638,95.7104,95.6079,95.6917,94836.0
2018-05-01 13:30:00,102.68,102.79,102.68,102.74,73847.0,95.6824,95.7849,95.6824,95.7383,73847.0
2018-05-01 13:40:00,102.74,103.12,102.73,103.1,96381.0,95.7383,96.0924,95.729,96.0738,96381.0
2018-05-01 13:50:00,103.1,103.27,103.05,103.26,38936.0,96.0738,96.2322,96.0272,96.2229,38936.0
2018-05-01 14:00:00,103.25,103.37,103.23,103.25,99054.0,96.2136,96.3254,96.1949,96.2136,99054.0
2018-05-01 14:10:00,103.25,103.36,103.25,103.32,134937.0,96.2136,96.3161,96.2136,96.2788,134937.0
2018-05-01 14:20:00,103.34,103.49,103.29,103.39,63552.0,96.2974,96.4372,96.2509,96.344,63552.0
2018-05-01 14:30:00,103.4,103.45,103.36,103.45,61483.0,96.3534,96.3999,96.3161,96.3999,61483.0
2018-05-01 14:40:00,103.44,103.69,103.41,103.65,74795.0,96.3906,96.6236,96.3627,96.5863,74795.0
2018-05-01 14:50:00,103.65,103.66,103.49,103.57,84255.0,96.5863,96.5956,96.4372,96.5118,84255.0
2018-05-01 15:00:00,103.57,103.7,103.54,103.67,124511.0,96.5118,96.6329,96.4838,96.605,124511.0
2018-05-01 15:10:00,103.67,103.67,103.53,103.55,136540.0,96.605,96.605,96.4745,96.4931,136540.0
2018-05-01 15:20:00,103.55,103.62,103.46,103.5,158419.0,96.4931,96.5584,96.4093,96.4465,158419.0
2018-05-01 15:30:00,103.51,103.64,103.5,103.54,173058.0,96.4559,96.577,96.4465,96.4838,173058.0
2018-05-01 15:40:00,103.53,103.75,103.52,103.72,208218.0,96.4745,96.6795,96.4652,96.6515,208218.0
2018-05-01 15:50:00,103.72,103.89,103.72,103.85,576940.0,96.6515,96.81,96.6515,96.7727,576940.0
2018-05-02 09:30:00,103.55,103.69,103.33,103.36,158637.0,96.4931,96.6236,96.2881,96.3161,158637.0
2018-05-02 09:40:00,103.36,103.57,103.25,103.52,83732.0,96.3161,96.5118,96.2136,96.4652,83732.0
2018-05-02 09:50:00,103.52,104.0,103.36,103.39,269884.0,96.4652,96.9125,96.3161,96.344,269884.0
2018-05-02 10:00:00,103.4,103.66,103.36,103.57,134897.0,96.3534,96.5956,96.3161,96.5118,134897.0
2018-05-02 10:10:00,103.58,103.7,103.46,103.65,119688.0,96.5211,96.6329,96.4093,96.5863,119688.0
2018-05-02 10:20:00,103.66,103.83,103.59,103.65,92766.0,96.5956,96.7541,96.5304,96.5863,92766.0
2018-05-02 10:30:00,103.65,103.78,103.62,103.7,83448.0,96.5863,96.7075,96.5584,96.6329,83448.0
2018-05-02 10:40:00,103.7,103.74,103.57,103.68,96323.0,96.6329,96.6702,96.5118,96.6143,96323.0
2018-05-02 10:50:00,103.68,103.68,103.57,103.63,66731.0,96.6143,96.6143,96.5118,96.5677,66731.0
2018-05-02 11:00:00,103.64,103.7,103.56,103.68,54989.0,96.577,96.6329,96.5025,96.6143,54989.0
2018-05-02 11:10:00,103.68,103.9,103.68,103.86,85322.0,96.6143,96.8193,96.6143,96.782,85322.0
2018-05-02 11:20:00,103.86,103.87,103.73,103.74,50080.0,96.782,96.7913,96.6609,96.6702,50080.0
2018-05-02 11:30:00,103.74,103.76,103.65,103.72,33335.0,96.6702,96.6888,96.5863,96.6515,33335.0
2018-05-02 11:40:00,103.71,103.71,103.41,103.47,155864.0,96.6422,96.6422,96.3627,96.4186,155864.0
2018-05-02 11:50:00,103.48,103.52,103.42,103.49,35509.0,96.4279,96.4652,96.372,96.4372,35509.0
2018-05-02 12:00:00,103.48,103.53,103.43,103.53,43974.0,96.4279,96.4745,96.3813,96.4745,43974.0
2018-05-02 12:10:00,103.5,103.58,103.49,103.55,25937.0,96.4465,96.5211,96.4372,96.4931,25937.0
2018-05-02 12:20:00,103.54,103.57,103.46,103.52,39952.0,96.4838,96.5118,96.4093,96.4652,39952.0
2018-05-02 12:30:00,103.52,103.53,103.46,103.5,37693.0,96.4652,96.4745,96.4093,96.4465,37693.0
2018-05-02 12:40:00,103.54,103.6,103.45,103.55,83650.0,96.4838,96.5397,96.3999,96.4931,83650.0
2018-05-02 12:50:00,103.54,103.63,103.51,103.59,50757.0,96.4838,96.5677,96.4559,96.5304,50757.0
2018-05-02 13:00:00,103.58,103.71,103.58,103.64,37116.0,96.5211,96.6422,96.5211,96.577,37116.0
2018-05-02 13:10:00,103.65,103.73,103.62,103.68,31629.0,96.5863,96.6609,96.5584,96.6143,31629.0
2018-05-02 13:20:00,103.69,103.73,103.67,103.69,23532.0,96.6236,96.6609,96.605,96.6236,23532.0
2018-05-02 13:30:00,103.69,103.71,103.59,103.59,88636.0,96.6236,96.6422,96.5304,96.5304,88636.0
2018-05-02 13:40:00,103.58,103.68,103.58,103.66,23099.0,96.5211,96.6143,96.5211,96.5956,23099.0
2018-05-02 13:50:00,103.66,103.68,103.61,103.65,45682.0,96.5956,96.6143,96.549,96.5863,45682.0
2018-05-02 14:00:00,103.64,104.07,103.63,104.04,122837.0,96.577,96.9777,96.5677,96.9497,122837.0
2018-05-02 14:10:00,104.04,104.08,103.81,103.84,196459.0,96.9497,96.987,96.7354,96.7634,196459.0
2018-05-02 14:20:00,103.84,103.93,103.69,103.86,187150.0,96.7634,96.8472,96.6236,96.782,187150.0
2018-05-02 14:30:00,103.85,103.94,103.72,103.8,61137.0,96.7727,96.8566,96.6515,96.7261,61137.0
2018-05-02 14:40:00,103.78,103.81,103.68,103.71,45299.0,96.7075,96.7354,96.6143,96.6422,45299.0
2018-05-02 14:50:00,103.71,103.78,103.6,103.67,82452.0,96.6422,96.7075,96.5397,96.605,82452.0
2018-05-02 15:00:00,103.67,103.73,103.59,103.72,64141.0,96.605,96.6609,96.5304,96.6515,64141.0
2018-05-02 15:10:00,103.72,103.72,103.53,103.54,107093.0,96.6515,96.6515,96.4745,96.4838,107093.0
2018-05-02 15:20:00,103.55,103.55,103.27,103.35,157931.0,96.4931,96.4931,96.2322,96.3068,157931.0
2018-05-02 15:30:00,103.35,103.36,103.18,103.27,198431.0,96.3068,96.3161,96.1484,96.2322,198431.0
2018-05-02 15:40:00,103.27,103.31,103.05,103.06,332321.0,96.2322,96.2695,96.0272,96.0365,332321.0
2018-05-02 15:50:00,103.05,103.18,103.02,103.15,569673.0,96.0272,96.1484,95.9993,96.1204,569673.0
2018-05-03 09:30:00,102.69,102.94,102.33,102.42,177339.0,95.6917,95.9247,95.3563,95.4401,177339.0
2018-05-03 09:40:00,102.41,102.49,102.18,102.49,123317.0,95.4308,95.5054,95.2165,95.5054,123317.0
2018-05-03 09:50:00,102.49,102.6,102.43,102.53,121439.0,95.5054,95.6079,95.4495,95.5426,121439.0
2018-05-03 10:00:00,102.52,102.52,102.32,102.52,109501.0,95.5333,95.5333,95.347,95.5333,109501.0
2018-05-03 10:10:00,102.5,102.51,102.19,102.22,145552.0,95.5147,95.524,95.2258,95.2538,145552.0
2018-05-03 10:20:00,102.22,102.26,101.93,101.96,203035.0,95.2538,95.291,94.9835,95.0115,203035.0
2018-05-03 10:30:00,101.96,101.98,101.47,101.57,206365.0,95.0115,95.0301,94.5549,94.6481,206365.0
2018-05-03 10:40:00,101.6,101.75,101.52,101.73,96236.0,94.676,94.8158,94.6015,94.7972,96236.0
2018-05-03 10:50:00,101.71,101.71,101.36,101.53,143878.0,94.7785,94.7785,94.4524,94.6108,143878.0
2018-05-03 11:00:00,101.53,101.62,101.4,101.57,110992.0,94.6108,94.6947,94.4897,94.6481,110992.0
2018-05-03 11:10:00,101.56,101.88,101.52,101.78,169385.0,94.6388,94.9369,94.6015,94.8438,169385.0
2018-05-03 11:20:00,101.78,101.78,101.57,101.58,155822.0,94.8438,94.8438,94.6481,94.6574,155822.0
2018-05-03 11:30:00,101.59,101.73,101.51,101.62,124386.0,94.6667,94.7972,94.5922,94.6947,124386.0
2018-05-03 11:40:00,101.63,101.88,101.48,101.85,160340.0,94.704,94.9369,94.5642,94.909,160340.0
2018-05-03 11:50:00,101.85,101.93,101.78,101.86,127928.0,94.909,94.9835,94.8438,94.9183,127928.0
2018-05-03 12:00:00,101.87,102.0,101.86,101.87,95363.0,94.9276,95.0488,94.9183,94.9276,95363.0
2018-05-03 12:10:00,101.88,101.93,101.74,101.77,79949.0,94.9369,94.9835,94.8065,94.8344,79949.0
2018-05-03 12:20:00,101.78,101.8,101.63,101.63,93616.0,94.8438,94.8624,94.704,94.704,93616.0
2018-05-03 12:30:00,101.62,102.1,101.62,102.05,79391.0,94.6947,95.142,94.6947,95.0954,79391.0
2018-05-03 12:40:00,102.05,102.37,102.03,102.31,95230.0,95.0954,95.3936,95.0767,95.3376,95230.0
2018-05-03 12:50:00,102.31,102.71,102.26,102.69,118082.0,95.3376,95.7104,95.291,95.6917,118082.0
2018-05-03 13:00:00,102.69,102.72,102.34,102.35,106112.0,95.6917,95.7197,95.3656,95.3749,106112.0
2018-05-03 13:10:00,102.34,102.7,102.32,102.57,194638.0,95.3656,95.7011,95.347,95.5799,194638.0
2018-05-03 13:20:00,102.58,102.68,102.41,102.51,92228.0,95.5892,95.6824,95.4308,95.524,92228.0
2018-05-03 13:30:00,102.52,102.93,102.5,102.88,86354.0,95.5333,95.9154,95.5147,95.8688,86354.0
2018-05-03 13:40:00,102.9,102.94,102.68,102.73,66487.0,95.8874,95.9247,95.6824,95.729,66487.0
2018-05-03 13:50:00,102.73,102.88,102.68,102.73,56238.0,95.729,95.8688,95.6824,95.729,56238.0
2018-05-03 14:00:00,102.74,102.82,102.66,102.81,78484.0,95.7383,95.8129,95.6638,95.8036,78484.0
2018-05-03 14:10:00,102.8,102.8,102.65,102.67,80233.0,95.7942,95.7942,95.6545,95.6731,80233.0
2018-05-03 14:20:00,102.67,102.67,102.53,102.64,98717.0,95.6731,95.6731,95.5426,95.6452,98717.0
2018-05-03 14:30:00,102.65,102.9,102.64,102.85,126708.0,95.6545,95.8874,95.6452,95.8408,126708.0
2018-05-03 14:40:00,102.85,102.87,102.62,102.62,153548.0,95.8408,95.8595,95.6265,95.6265,153548.0
2018-05-03 14:50:00,102.61,102.69,102.46,102.55,122004.0,95.6172,95.6917,95.4774,95.5613,122004.0
2018-05-03 15:00:00,102.55,102.72,102.53,102.55,98779.0,95.5613,95.7197,95.5426,95.5613,98779.0
2018-05-03 15:10:00,102.54,102.75,102.5,102.7,100968.0,95.552,95.7477,95.5147,95.7011,100968.0
2018-05-03 15:20:00,102.7,102.75,102.6,102.72,164912.0,95.7011,95.7477,95.6079,95.7197,164912.0
2018-05-03 15:30:00,102.72,102.82,102.57,102.58,178537.0,95.7197,95.8129,95.5799,95.5892,178537.0
2018-05-03 15:40:00,102.59,102.61,102.49,102.54,206428.0,95.5986,95.6172,95.5054,95.552,206428.0
2018-05-03 15:50:00,102.54,102.69,102.46,102.68,981545.0,95.552,95.6917,95.4774,95.6824,981545.0
2018-05-04 09:30:00,102.2,102.56,102.07,102.5,210525.0,95.2351,95.5706,95.114,95.5147,210525.0
2018-05-04 09:40:00,102.51,102.83,102.46,102.8,82632.0,95.524,95.8222,95.4774,95.7942,82632.0
2018-05-04 09:50:00,102.79,102.9,102.67,102.82,50291.0,95.7849,95.8874,95.6731,95.8129,50291.0
2018-05-04 10:00:00,102.82,103.05,102.72,103.05,84334.0,95.8129,96.0272,95.7197,96.0272,84334.0
2018-05-04 10:10:00,103.07,103.13,103.01,103.04,59015.0,96.0458,96.1018,95.9899,96.0179,59015.0
2018-05-04 10:20:00,103.05,103.31,103.04,103.27,62461.0,96.0272,96.2695,96.0179,96.2322,62461.0
2018-05-04 10:30:00,103.28,103.51,103.28,103.51,125430.0,96.2415,96.4559,96.2415,96.4559,125430.0
2018-05-04 10:40:00,103.51,103.71,103.5,103.6,128774.0,96.4559,96.6422,96.4465,96.5397,128774.0
2018-05-04 10:50:00,103.59,103.71,103.57,103.57,64959.0,96.5304,96.6422,96.5118,96.5118,64959.0
2018-05-04 11:00:00,103.58,103.66,103.56,103.65,50572.0,96.5211,96.5956,96.5025,96.5863,50572.0
2018-05-04 11:10:00,103.65,103.69,103.53,103.58,55299.0,96.5863,96.6236,96.4745,96.5211,55299.0
2018-05-04 11:20:00,103.58,103.73,103.58,103.71,83768.0,96.5211,96.6609,96.5211,96.6422,83768.0
2018-05-04 11:30:00,103.71,103.82,103.7,103.77,63355.0,96.6422,96.7447,96.6329,96.6981,63355.0
2018-05-04 11:40:00,103.78,103.83,103.72,103.73,58297.0,96.7075,96.7541,96.6515,96.6609,58297.0
2018-05-04 11:50:00,103.73,103.86,103.71,103.85,47683.0,96.6609,96.782,96.6422,96.7727,47683.0
2018-05-04 12:00:00,103.86,103.92,103.8,103.83,45727.0,96.782,96.8379,96.7261,96.7541,45727.0
2018-05-04 12:10:00,103.84,103.85,103.77,103.82,49652.0,96.7634,96.7727,96.6981,96.7447,49652.0
2018-05-04 12:20:00,103.81,103.91,103.79,103.88,34066.0,96.7354,96.8286,96.7168,96.8006,34066.0
2018-05-04 12:30:00,103.9,103.97,103.88,103.96,68416.0,96.8193,96.8845,96.8006,96.8752,68416.0
2018-05-04 12:40:00,103.96,103.98,103.82,103.87,55055.0,96.8752,96.8938,96.7447,96.7913,55055.0
2018-05-04 12:50:00,103.88,103.91,103.82,103.88,124509.0,96.8006,96.8286,96.7447,96.8006,124509.0
2018-05-04 13:00:00,103.88,103.95,103.84,103.93,121860.0,96.8006,96.8659,96.7634,96.8472,121860.0
2018-05-04 13:10:00,103.94,103.96,103.85,103.86,133074.0,96.8566,96.8752,96.7727,96.782,133074.0
2018-05-04 13:20:00,103.87,103.95,103.85,103.85,34282.0,96.7913,96.8659,96.7727,96.7727,34282.0
2018-05-04 13:30:00,103.84,103.89,103.83,103.84,47192.0,96.7634,96.81,96.7541,96.7634,47192.0
2018-05-04 13:40:00,103.86,103.92,103.85,103.88,43858.0,96.782,96.8379,96.7727,96.8006,43858.0
2018-05-04 13:50:00,103.89,103.98,103.88,103.98,36937.0,96.81,96.8938,96.8006,96.8938,36937.0
2018-05-04 14:00:00,103.98,104.07,103.94,104.07,111548.0,96.8938,96.9777,96.8566,96.9777,111548.0
2018-05-04 14:10:00,104.07,104.12,104.04,104.09,39903.0,96.9777,97.0243,96.9497,96.9963,39903.0
2018-05-04 14:20:00,104.1,104.24,104.1,104.23,77952.0,97.0057,97.1361,97.0057,97.1268,77952.0
2018-05-04 14:30:00,104.23,104.25,104.16,104.2,31230.0,97.1268,97.1454,97.0616,97.0988,31230.0
2018-05-04 14:40:00,104.2,104.27,104.2,104.21,62958.0,97.0988,97.1641,97.0988,97.1082,62958.0
2018-05-04 14:50:00,104.21,104.23,104.09,104.11,84155.0,97.1082,97.1268,96.9963,97.015,84155.0
2018-05-04 15:00:00,104.1,104.24,104.1,104.14,66115.0,97.0057,97.1361,97.0057,97.0429,66115.0
2018-05-04 15:10:00,104.13,104.21,104.1,104.13,86871.0,97.0336,97.1082,97.0057,97.0336,86871.0
2018-05-04 15:20:00,104.12,104.19,104.08,104.17,119437.0,97.0243,97.0895,96.987,97.0709,119437.0
2018-05-04 15:30:00,104.16,104.19,104.05,104.06,99892.0,97.0616,97.0895,96.9591,96.9684,99892.0
2018-05-04 15:40:00,104.06,104.11,104.02,104.03,204107.0,96.9684,97.015,96.9311,96.9404,204107.0
2018-05-04 15:50:00,104.03,104.04,103.88,104.02,656286.0,96.9404,96.9497,96.8006,96.9311,656286.0
2018-05-07 09:30:00,104.56,104.67,104.17,104.45,102884.0,97.4343,97.5368,97.0709,97.3318,102884.0
2018-05-07 09:40:00,104.46,104.52,104.34,104.35,113502.0,97.3411,97.397,97.2293,97.2386,113502.0
2018-05-07 09:50:00,104.37,104.5,104.33,104.48,56990.0,97.2573,97.3784,97.22,97.3598,56990.0
2018-05-07 10:00:00,104.49,104.56,104.42,104.45,60267.0,97.3691,97.4343,97.3038,97.3318,60267.0
2018-05-07 10:10:00,104.45,104.46,104.31,104.32,65282.0,97.3318,97.3411,97.2013,97.2107,65282.0
2018-05-07 10:20:00,104.34,104.34,104.19,104.31,76011.0,97.2293,97.2293,97.0895,97.2013,76011.0
2018-05-07 10:30:00,104.3,104.35,104.07,104.12,59346.0,97.192,97.2386,96.9777,97.0243,59346.0
2018-05-07 10:40:00,104.12,104.28,104.03,104.26,64511.0,97.0243,97.1734,96.9404,97.1547,64511.0
2018-05-07 10:50:00,104.27,104.32,104.23,104.3,41774.0,97.1641,97.2107,97.1268,97.192,41774.0
2018-05-07 11:00:00,104.3,104.35,104.22,104.32,28900.0,97.192,97.2386,97.1175,97.2107,28900.0
2018-05-07 11:10:00,104.32,104.48,104.31,104.43,66234.0,97.2107,97.3598,97.2013,97.3132,66234.0
2018-05-07 11:20:00,104.44,104.48,104.36,104.46,54547.0,97.3225,97.3598,97.2479,97.3411,54547.0
2018-05-07 11:30:00,104.46,104.47,104.35,104.35,31237.0,97.3411,97.3504,97.2386,97.2386,31237.0
2018-05-07 11:40:00,104.37,104.41,104.3,104.32,48815.0,97.2573,97.2945,97.192,97.2107,48815.0
2018-05-07 11:50:00,104.32,104.4,104.29,104.39,44062.0,97.2107,97.2852,97.1827,97.2759,44062.0
2018-05-07 12:00:00,104.39,104.4,104.33,104.33,27327.0,97.2759,97.2852,97.22,97.22,27327.0
2018-05-07 12:10:00,104.32,104.4,104.32,104.38,29057.0,97.2107,97.2852,97.2107,97.2666,29057.0
2018-05-07 12:20:00,104.39,104.41,104.29,104.38,37766.0,97.2759,97.2945,97.1827,97.2666,37766.0
2018-05-07 12:30:00,104.37,104.42,104.34,104.4,33451.0,97.2573,97.3038,97.2293,97.2852,33451.0
2018-05-07 12:40:00,104.39,104.4,104.25,104.29,36350.0,97.2759,97.2852,97.1454,97.1827,36350.0
2018-05-07 12:50:00,104.29,104.3,104.25,104.27,18952.0,97.1827,97.192,97.1454,97.1641,18952.0
2018-05-07 13:00:00,104.28,104.32,104.15,104.16,26954.0,97.1734,97.2107,97.0522,97.0616,26954.0
2018-05-07 13:10:00,104.17,104.2,104.14,104.19,29975.0,97.0709,97.0988,97.0429,97.0895,29975.0
2018-05-07 13:20:00,104.19,104.26,104.18,104.21,21295.0,97.0895,97.1547,97.0802,97.1082,21295.0
2018-05-07 13:30:00,104.22,104.29,104.2,104.24,17489.0,97.1175,97.1827,97.0988,97.1361,17489.0
2018-05-07 13:40:00,104.25,104.29,104.23,104.23,28770.0,97.1454,97.1827,97.1268,97.1268,28770.0
2018-05-07 13:50:00,104.24,104.32,104.23,104.3,290732.0,97.1361,97.2107,97.1268,97.192,290732.0
2018-05-07 14:00:00,104.29,104.37,104.27,104.37,22500.0,97.1827,97.2573,97.1641,97.2573,22500.0
2018-05-07 14:10:00,104.37,104.48,104.34,104.47,37123.0,97.2573,97.3598,97.2293,97.3504,37123.0
2018-05-07 14:20:00,104.47,104.49,104.41,104.48,31738.0,97.3504,97.3691,97.2945,97.3598,31738.0
2018-05-07 14:30:00,104.48,104.59,104.45,104.5,59757.0,97.3598,97.4623,97.3318,97.3784,59757.0
2018-05-07 14:40:00,104.51,104.54,104.34,104.34,62173.0,97.3877,97.4157,97.2293,97.2293,62173.0
2018-05-07 14:50:00,104.35,104.35,104.17,104.23,44002.0,97.2386,97.2386,97.0709,97.1268,44002.0
2018-05-07 15:00:00,104.23,104.38,104.23,104.34,55728.0,97.1268,97.2666,97.1268,97.2293,55728.0
2018-05-07 15:10:00,104.35,104.37,104.05,104.09,133428.0,97.2386,97.2573,96.9591,96.9963,133428.0
2018-05-07 15:20:00,104.09,104.15,103.99,104.14,121064.0,96.9963,97.0522,96.9031,97.0429,121064.0
2018-05-07 15:30:00,104.13,104.27,104.08,104.23,116787.0,97.0336,97.1641,96.987,97.1268,116787.0
2018-05-07 15:40:00,104.22,104.37,104.2,104.36,111556.0,97.1175,97.2573,97.0988,97.2479,111556.0
2018-05-07 15:50:00,104.36,104.41,104.23,104.38,487374.0,97.2479,97.2945,97.1268,97.2666,487374.0
2018-05-08 09:30:00,104.1,104.26,104.0,104.17,116832.0,97.0057,97.1547,96.9125,97.0709,116832.0
2018-05-08 09:40:00,104.16,104.21,103.99,103.99,154133.0,97.0616,97.1082,96.9031,96.9031,154133.0
2018-05-08 09:50:00,103.99,104.05,103.86,103.94,57374.0,96.9031,96.9591,96.782,96.8566,57374.0
2018-05-08 10:00:00,103.94,104.12,103.9,104.1,39831.0,96.8566,97.0243,96.8193,97.0057,39831.0
2018-05-08 10:10:00,104.09,104.14,103.97,104.06,26564.0,96.9963,97.0429,96.8845,96.9684,26564.0
2018-05-08 10:20:00,104.05,104.05,103.92,103.97,38459.0,96.9591,96.9591,96.8379,96.8845,38459.0
2018-05-08 10:30:00,103.97,104.2,103.96,104.13,60225.0,96.8845,97.0988,96.8752,97.0336,60225.0
2018-05-08 10:40:00,104.12,104.15,104.03,104.03,48379.0,97.0243,97.0522,96.9404,96.9404,48379.0
2018-05-08 10:50:00,104.02,104.1,103.95,103.95,37423.0,96.9311,97.0057,96.8659,96.8659,37423.0
2018-05-08 11:00:00,103.94,103.99,103.87,103.89,61326.0,96.8566,96.9031,96.7913,96.81,61326.0
2018-05-08 11:10:00,103.91,104.31,103.91,104.2,61030.0,96.8286,97.2013,96.8286,97.0988,61030.0
2018-05-08 11:20:00,104.19,104.34,104.13,104.2,105368.0,97.0895,97.2293,97.0336,97.0988,105368.0
2018-05-08 11:30:00,104.19,104.23,103.99,104.0,114395.0,97.0895,97.1268,96.9031,96.9125,114395.0
2018-05-08 11:40:00,103.99,104.15,103.97,104.11,60347.0,96.9031,97.0522,96.8845,97.015,60347.0
2018-05-08 11:50:00,104.11,104.19,103.99,104.0,91721.0,97.015,97.0895,96.9031,96.9125,91721.0
2018-05-08 12:00:00,103.99,104.02,103.87,103.98,34523.0,96.9031,96.9311,96.7913,96.8938,34523.0
2018-05-08 12:10:00,103.95,104.01,103.9,103.94,96738.0,96.8659,96.9218,96.8193,96.8566,96738.0
2018-05-08 12:20:00,103.94,103.96,103.8,103.84,627977.0,96.8566,96.8752,96.7261,96.7634,627977.0
2018-05-08 12:30:00,103.83,103.83,103.69,103.78,465223.0,96.7541,96.7541,96.6236,96.7075,465223.0
2018-05-08 12:40:00,103.78,103.81,103.7,103.72,977520.0,96.7075,96.7354,96.6329,96.6515,977520.0
2018-05-08 12:50:00,103.73,103.73,103.5,103.59,320170.0,96.6609,96.6609,96.4465,96.5304,320170.0
2018-05-08 13:00:00,103.59,103.73,103.56,103.63,52625.0,96.5304,96.6609,96.5025,96.5677,52625.0
2018-05-08 13:10:00,103.64,103.66,103.57,103.62,95051.0,96.577,96.5956,96.5118,96.5584,95051.0
2018-05-08 13:20:00,103.62,103.8,103.61,103.78,52155.0,96.5584,96.7261,96.549,96.7075,52155.0
2018-05-08 13:30:00,103.79,103.8,103.74,103.79,29327.0,96.7168,96.7261,96.6702,96.7168,29327.0
2018-05-08 13:40:00,103.78,103.88,103.77,103.86,26092.0,96.7075,96.8006,96.6981,96.782,26092.0
2018-05-08 13:50:00,103.87,103.89,103.68,103.7,82269.0,96.7913,96.81,96.6143,96.6329,82269.0
2018-05-08 14:00:00,103.72,103.83,103.69,103.69,72414.0,96.6515,96.7541,96.6236,96.6236,72414.0
2018-05-08 14:10:00,103.69,103.73,103.55,103.63,112434.0,96.6236,96.6609,96.4931,96.5677,112434.0
2018-05-08 14:20:00,103.64,103.9,103.56,103.73,131622.0,96.577,96.8193,96.5025,96.6609,131622.0
2018-05-08 14:30:00,103.73,103.76,103.56,103.56,67509.0,96.6609,96.6888,96.5025,96.5025,67509.0
2018-05-08 14:40:00,103.57,103.57,103.36,103.5,109834.0,96.5118,96.5118,96.3161,96.4465,109834.0
2018-05-08 14:50:00,103.5,103.65,103.47,103.5,112898.0,96.4465,96.5863,96.4186,96.4465,112898.0
2018-05-08 15:00:00,103.5,103.71,103.42,103.68,90168.0,96.4465,96.6422,96.372,96.6143,90168.0
2018-05-08 15:10:00,103.67,103.79,103.65,103.72,120185.0,96.605,96.7168,96.5863,96.6515,120185.0
2018-05-08 15:20:00,103.73,103.81,103.73,103.78,68271.0,96.6609,96.7354,96.6609,96.7075,68271.0
2018-05-08 15:30:00,103.78,103.89,103.77,103.83,76080.0,96.7075,96.81,96.6981,96.7541,76080.0
2018-05-08 15:40:00,103.84,103.89,103.73,103.75,169462.0,96.7634,96.81,96.6609,96.6795,169462.0
2018-05-08 15:50:00,103.76,103.94,103.76,103.93,507089.0,96.6888,96.8566,96.6888,96.8472,507089.0
2018-05-09 09:30:00,104.09,104.31,103.95,104.01,133807.0,96.9963,97.2013,96.8659,96.9218,133807.0
2018-05-09 09:40:00,104.04,104.27,104.04,104.11,102280.0,96.9497,97.1641,96.9497,97.015,102280.0
2018-05-09 09:50:00,104.13,104.18,103.98,104.02,77019.0,97.0336,97.0802,96.8938,96.9311,77019.0
2018-05-09 10:00:00,104.01,104.1,103.9,104.1,52262.0,96.9218,97.0057,96.8193,97.0057,52262.0
2018-05-09 10:10:00,104.11,104.11,103.96,103.96,43435.0,97.015,97.015,96.8752,96.8752,43435.0
2018-05-09 10:20:00,103.96,103.99,103.81,103.82,41566.0,96.8752,96.9031,96.7354,96.7447,41566.0
2018-05-09 10:30:00,103.84,103.89,103.67,103.7,51742.0,96.7634,96.81,96.605,96.6329,51742.0
2018-05-09 10:40:00,103.7,103.86,103.69,103.77,80809.0,96.6329,96.782,96.6236,96.6981,80809.0
2018-05-09 10:50:00,103.77,103.77,103.53,103.53,77232.0,96.6981,96.6981,96.4745,96.4745,77232.0
2018-05-09 11:00:00,103.54,103.59,103.45,103.52,40230.0,96.4838,96.5304,96.3999,96.4652,40230.0
2018-05-09 11:10:00,103.51,103.56,103.44,103.56,136615.0,96.4559,96.5025,96.3906,96.5025,136615.0
2018-05-09 11:20:00,103.57,103.64,103.56,103.62,73563.0,96.5118,96.577,96.5025,96.5584,73563.0
2018-05-09 11:30:00,103.63,103.65,103.59,103.62,32564.0,96.5677,96.5863,96.5304,96.5584,32564.0
2018-05-09 11:40:00,103.62,103.69,103.57,103.63,33853.0,96.5584,96.6236,96.5118,96.5677,33853.0
2018-05-09 11:50:00,103.64,103.71,103.61,103.71,18123.0,96.577,96.6422,96.549,96.6422,18123.0
2018-05-09 12:00:00,103.72,103.78,103.68,103.7,23992.0,96.6515,96.7075,96.6143,96.6329,23992.0
2018-05-09 12:10:00,103.71,103.8,103.7,103.79,39588.0,96.6422,96.7261,96.6329,96.7168,39588.0
2018-05-09 12:20:00,103.79,104.01,103.79,103.99,70933.0,96.7168,96.9218,96.7168,96.9031,70933.0
2018-05-09 12:30:00,103.99,104.06,103.97,103.98,48462.0,96.9031,96.9684,96.8845,96.8938,48462.0
2018-05-09 12:40:00,103.98,104.2,103.95,104.2,63388.0,96.8938,97.0988,96.8659,97.0988,63388.0
2018-05-09 12:50:00,104.21,104.24,104.18,104.21,39477.0,97.1082,97.1361,97.0802,97.1082,39477.0
2018-05-09 13:00:00,104.22,104.32,104.21,104.28,101005.0,97.1175,97.2107,97.1082,97.1734,101005.0
2018-05-09 13:10:00,104.28,104.29,104.11,104.13,212815.0,97.1734,97.1827,97.015,97.0336,212815.0
2018-05-09 13:20:00,104.14,104.28,104.14,104.28,51824.0,97.0429,97.1734,97.0429,97.1734,51824.0
2018-05-09 13:30:00,104.27,104.32,104.27,104.28,34925.0,97.1641,97.2107,97.1641,97.1734,34925.0
2018-05-09 13:40:00,104.28,104.36,104.27,104.35,50426.0,97.1734,97.2479,97.1641,97.2386,50426.0
2018-05-09 13:50:00,104.35,104.36,104.3,104.35,29153.0,97.2386,97.2479,97.192,97.2386,29153.0
2018-05-09 14:00:00,104.34,104.35,104.27,104.28,19338.0,97.2293,97.2386,97.1641,97.1734,19338.0
2018-05-09 14:10:00,104.28,104.35,104.26,104.26,44718.0,97.1734,97.2386,97.1547,97.1547,44718.0
2018-05-09 14:20:00,104.25,104.26,104.11,104.14,74689.0,97.1454,97.1547,97.015,97.0429,74689.0
2018-05-09 14:30:00,104.14,104.2,104.11,104.15,52886.0,97.0429,97.0988,97.015,97.0522,52886.0
2018-05-09 14:40:00,104.16,104.26,104.16,104.23,30460.0,97.0616,97.1547,97.0616,97.1268,30460.0
2018-05-09 14:50:00,104.24,104.28,104.16,104.25,68465.0,97.1361,97.1734,97.0616,97.1454,68465.0
2018-05-09 15:00:00,104.24,104.3,104.21,104.27,64442.0,97.1361,97.192,97.1082,97.1641,64442.0
2018-05-09 15:10:00,104.27,104.27,104.14,104.16,43916.0,97.1641,97.1641,97.0429,97.0616,43916.0
2018-05-09 15:20:00,104.16,104.24,104.15,104.17,77091.0,97.0616,97.1361,97.0522,97.0709,77091.0
2018-05-09 15:30:00,104.18,104.24,104.13,104.13,62675.0,97.0802,97.1361,97.0336,97.0336,62675.0
2018-05-09 15:40:00,104.13,104.21,104.08,104.2,111008.0,97.0336,97.1082,96.987,97.0988,111008.0
2018-05-09 15:50:00,104.2,104.3,104.2,104.3,621411.0,97.0988,97.192,97.0988,97.192,621411.0
2018-05-10 09:30:00,104.27,104.44,104.13,104.38,234365.0,97.1641,97.3225,97.0336,97.2666,234365.0
2018-05-10 09:40:00,104.39,104.44,104.3,104.37,162077.0,97.2759,97.3225,97.192,97.2573,162077.0
2018-05-10 09:50:00,104.37,104.5,104.36,104.47,47350.0,97.2573,97.3784,97.2479,97.3504,47350.0
2018-05-10 10:00:00,104.5,104.51,104.35,104.41,88502.0,97.3784,97.3877,97.2386,97.2945,88502.0
2018-05-10 10:10:00,104.41,104.43,104.23,104.26,70174.0,97.2945,97.3132,97.1268,97.1547,70174.0
2018-05-10 10:20:00,104.26,104.31,104.18,104.31,97506.0,97.1547,97.2013,97.0802,97.2013,97506.0
2018-05-10 10:30:00,104.3,104.48,104.3,104.43,59756.0,97.192,97.3598,97.192,97.3132,59756.0
2018-05-10 10:40:00,104.43,104.45,104.36,104.39,63607.0,97.3132,97.3318,97.2479,97.2759,63607.0
2018-05-10 10:50:00,104.39,104.48,104.32,104.45,35580.0,97.2759,97.3598,97.2107,97.3318,35580.0
2018-05-10 11:00:00,104.45,104.48,104.41,104.42,30481.0,97.3318,97.3598,97.2945,97.3038,30481.0
2018-05-10 11:10:00,104.42,104.47,104.42,104.43,34254.0,97.3038,97.3504,97.3038,97.3132,34254.0
2018-05-10 11:20:00,104.43,104.47,104.38,104.39,29359.0,97.3132,97.3504,97.2666,97.2759,29359.0
2018-05-10 11:30:00,104.39,104.47,104.35,104.47,25152.0,97.2759,97.3504,97.2386,97.3504,25152.0
2018-05-10 11:40:00,104.48,104.55,104.45,104.55,47163.0,97.3598,97.425,97.3318,97.425,47163.0
2018-05-10 11:50:00,104.54,104.55,104.48,104.52,20874.0,97.4157,97.425,97.3598,97.397,20874.0
2018-05-10 12:00:00,104.52,104.59,104.51,104.59,26890.0,97.397,97.4623,97.3877,97.4623,26890.0
2018-05-10 12:10:00,104.59,104.63,104.5,104.51,53171.0,97.4623,97.4995,97.3784,97.3877,53171.0
2018-05-10 12:20:00,104.51,104.59,104.48,104.57,33907.0,97.3877,97.4623,97.3598,97.4436,33907.0
2018-05-10 12:30:00,104.57,104.65,104.52,104.65,22125.0,97.4436,97.5182,97.397,97.5182,22125.0
2018-05-10 12:40:00,104.64,104.68,104.6,104.63,44135.0,97.5089,97.5461,97.4716,97.4995,44135.0
2018-05-10 12:50:00,104.63,104.65,104.58,104.61,26790.0,97.4995,97.5182,97.4529,97.4809,26790.0
2018-05-10 13:00:00,104.61,104.73,104.6,104.73,29028.0,97.4809,97.5927,97.4716,97.5927,29028.0
2018-05-10 13:10:00,104.74,104.77,104.67,104.73,21808.0,97.602,97.63,97.5368,97.5927,21808.0
2018-05-10 13:20:00,104.74,104.76,104.64,104.65,47244.0,97.602,97.6207,97.5089,97.5182,47244.0
2018-05-10 13:30:00,104.65,104.68,104.59,104.6,56206.0,97.5182,97.5461,97.4623,97.4716,56206.0
2018-05-10 13:40:00,104.61,104.61,104.51,104.55,55445.0,97.4809,97.4809,97.3877,97.425,55445.0
2018-05-10 13:50:00,104.54,104.58,104.5,104.57,31575.0,97.4157,97.4529,97.3784,97.4436,31575.0
2018-05-10 14:00:00,104.58,104.63,104.51,104.63,49417.0,97.4529,97.4995,97.3877,97.4995,49417.0
2018-05-10 14:10:00,104.62,104.72,104.62,104.71,47969.0,97.4902,97.5834,97.4902,97.5741,47969.0
2018-05-10 14:20:00,104.72,104.73,104.64,104.71,32065.0,97.5834,97.5927,97.5089,97.5741,32065.0
2018-05-10 14:30:00,104.71,104.72,104.5,104.51,30961.0,97.5741,97.5834,97.3784,97.3877,30961.0
2018-05-10 14:40:00,104.49,104.69,104.46,104.67,111846.0,97.3691,97.5554,97.3411,97.5368,111846.0
2018-05-10 14:50:00,104.68,104.73,104.64,104.7,41206.0,97.5461,97.5927,97.5089,97.5648,41206.0
2018-05-10 15:00:00,104.7,104.76,104.59,104.64,81529.0,97.5648,97.6207,97.4623,97.5089,81529.0
2018-05-10 15:10:00,104.63,104.71,104.57,104.63,73355.0,97.4995,97.5741,97.4436,97.4995,73355.0
2018-05-10 15:20:00,104.63,104.66,104.58,104.64,57558.0,97.4995,97.5275,97.4529,97.5089,57558.0
2018-05-10 15:30:00,104.65,104.65,104.56,104.56,72908.0,97.5182,97.5182,97.4343,97.4343,72908.0
2018-05-10 15:40:00,104.56,104.65,104.54,104.64,102726.0,97.4343,97.5182,97.4157,97.5089,102726.0
2018-05-10 15:50:00,104.64,104.73,104.59,104.67,316279.0,97.5089,97.5927,97.4623,97.5368,316279.0
2018-05-11 09:30:00,104.68,104.82,104.54,104.77,59917.0,97.5461,97.6766,97.4157,97.63,59917.0
2018-05-11 09:40:00,104.79,104.95,104.73,104.75,100031.0,97.6486,97.7977,97.5927,97.6114,100031.0
2018-05-11 09:50:00,104.73,104.9,104.66,104.86,56592.0,97.5927,97.7511,97.5275,97.7139,56592.0
2018-05-11 10:00:00,104.86,104.92,104.77,104.9,99447.0,97.7139,97.7698,97.63,97.7511,99447.0
2018-05-11 10:10:00,104.91,104.97,104.8,104.82,99918.0,97.7605,97.8164,97.6579,97.6766,99918.0
2018-05-11 10:20:00,104.81,104.93,104.81,104.89,1143574.0,97.6673,97.7791,97.6673,97.7418,1143574.0
2018-05-11 10:30:00,104.88,104.92,104.83,104.87,55134.0,97.7325,97.7698,97.6859,97.7232,55134.0
2018-05-11 10:40:00,104.87,104.96,104.87,104.94,38300.0,97.7232,97.807,97.7232,97.7884,38300.0
2018-05-11 10:50:00,104.94,105.0,104.89,104.99,64025.0,97.7884,97.8443,97.7418,97.835,64025.0
2018-05-11 11:00:00,104.99,105.02,104.9,104.9,35784.0,97.835,97.863,97.7511,97.7511,35784.0
2018-05-11 11:10:00,104.9,104.96,104.89,104.89,35605.0,97.7511,97.807,97.7418,97.7418,35605.0
2018-05-11 11:20:00,104.89,104.97,104.87,104.94,60763.0,97.7418,97.8164,97.7232,97.7884,60763.0
2018-05-11 11:30:00,104.95,104.99,104.89,104.96,50457.0,97.7977,97.835,97.7418,97.807,50457.0
2018-05-11 11:40:00,104.95,105.0,104.92,104.92,27441.0,97.7977,97.8443,97.7698,97.7698,27441.0
2018-05-11 11:50:00,104.93,104.98,104.93,104.94,26324.0,97.7791,97.8257,97.7791,97.7884,26324.0
2018-05-11 12:00:00,104.94,104.99,104.92,104.94,26603.0,97.7884,97.835,97.7698,97.7884,26603.0
2018-05-11 12:10:00,104.93,104.93,104.72,104.78,45778.0,97.7791,97.7791,97.5834,97.6393,45778.0
2018-05-11 12:20:00,104.77,104.77,104.56,104.61,35190.0,97.63,97.63,97.4343,97.4809,35190.0
2018-05-11 12:30:00,104.61,104.69,104.6,104.69,39115.0,97.4809,97.5554,97.4716,97.5554,39115.0
2018-05-11 12:40:00,104.7,104.78,104.67,104.74,30750.0,97.5648,97.6393,97.5368,97.602,30750.0
2018-05-11 12:50:00,104.75,104.8,104.75,104.76,24850.0,97.6114,97.6579,97.6114,97.6207,24850.0
2018-05-11 13:00:00,104.75,104.81,104.7,104.78,20984.0,97.6114,97.6673,97.5648,97.6393,20984.0
2018-05-11 13:10:00,104.8,104.82,104.74,104.74,36236.0,97.6579,97.6766,97.602,97.602,36236.0
2018-05-11 13:20:00,104.73,104.8,104.73,104.77,40957.0,97.5927,97.6579,97.5927,97.63,40957.0
2018-05-11 13:30:00,104.76,104.77,104.69,104.71,18199.0,97.6207,97.63,97.5554,97.5741,18199.0
2018-05-11 13:40:00,104.7,104.72,104.65,104.72,73108.0,97.5648,97.5834,97.5182,97.5834,73108.0
2018-05-11 13:50:00,104.71,104.77,104.68,104.75,25746.0,97.5741,97.63,97.5461,97.6114,25746.0
2018-05-11 14:00:00,104.75,104.76,104.69,104.7,46106.0,97.6114,97.6207,97.5554,97.5648,46106.0
2018-05-11 14:10:00,104.69,104.75,104.62,104.74,77808.0,97.5554,97.6114,97.4902,97.602,77808.0
2018-05-11 14:20:00,104.73,104.81,104.72,104.77,39066.0,97.5927,97.6673,97.5834,97.63,39066.0
2018-05-11 14:30:00,104.76,104.79,104.71,104.78,55681.0,97.6207,97.6486,97.5741,97.6393,55681.0
2018-05-11 14:40:00,104.78,104.8,104.72,104.79,22352.0,97.6393,97.6579,97.5834,97.6486,22352.0
2018-05-11 14:50:00,104.78,104.79,104.67,104.77,47731.0,97.6393,97.6486,97.5368,97.63,47731.0
2018-05-11 15:00:00,104.76,104.84,104.74,104.82,62041.0,97.6207,97.6952,97.602,97.6766,62041.0
2018-05-11 15:10:00,104.82,104.86,104.76,104.82,48619.0,97.6766,97.7139,97.6207,97.6766,48619.0
2018-05-11 15:20:00,104.83,104.84,104.78,104.82,36746.0,97.6859,97.6952,97.6393,97.6766,36746.0
2018-05-11 15:30:00,104.82,104.96,104.81,104.96,60033.0,97.6766,97.807,97.6673,97.807,60033.0
2018-05-11 15:40:00,104.95,104.96,104.82,104.85,101958.0,97.7977,97.807,97.6766,97.7045,101958.0
2018-05-11 15:50:00,104.86,104.92,104.81,104.91,568108.0,97.7139,97.7698,97.6673,97.7605,568108.0
2018-05-14 09:30:00,105.05,105.19,104.94,104.97,286940.0,97.8909,98.0214,97.7884,97.8164,286940.0
2018-05-14 09:40:00,104.98,105.09,104.94,105.04,77557.0,97.8257,97.9282,97.7884,97.8816,77557.0
2018-05-14 09:50:00,105.05,105.12,104.98,105.08,110871.0,97.8909,97.9561,97.8257,97.9189,110871.0
2018-05-14 10:00:00,105.09,105.28,105.09,105.21,94550.0,97.9282,98.1052,97.9282,98.04,94550.0
2018-05-14 10:10:00,105.21,105.35,105.19,105.33,28944.0,98.04,98.1705,98.0214,98.1518,28944.0
2018-05-14 10:20:00,105.33,105.37,105.28,105.34,24032.0,98.1518,98.1891,98.1052,98.1611,24032.0
2018-05-14 10:30:00,105.35,105.43,105.34,105.35,45992.0,98.1705,98.245,98.1611,98.1705,45992.0
2018-05-14 10:40:00,105.36,105.38,105.28,105.29,32529.0,98.1798,98.1984,98.1052,98.1146,32529.0
2018-05-14 10:50:00,105.3,105.31,105.22,105.23,32321.0,98.1239,98.1332,98.0493,98.0586,32321.0
2018-05-14 11:00:00,105.22,105.29,105.2,105.26,70561.0,98.0493,98.1146,98.0307,98.0866,70561.0
2018-05-14 11:10:00,105.27,105.33,105.27,105.33,21887.0,98.0959,98.1518,98.0959,98.1518,21887.0
2018-05-14 11:20:00,105.33,105.36,105.22,105.25,35608.0,98.1518,98.1798,98.0493,98.0773,35608.0
2018-05-14 11:30:00,105.24,105.29,105.24,105.24,24414.0,98.068,98.1146,98.068,98.068,24414.0
2018-05-14 11:40:00,105.24,105.25,105.17,105.22,19890.0,98.068,98.0773,98.0027,98.0493,19890.0
2018-05-14 11:50:00,105.22,105.26,105.19,105.25,31581.0,98.0493,98.0866,98.0214,98.0773,31581.0
2018-05-14 12:00:00,105.25,105.37,105.2,105.27,96118.0,98.0773,98.1891,98.0307,98.0959,96118.0
2018-05-14 12:10:00,105.28,105.3,105.21,105.23,27388.0,98.1052,98.1239,98.04,98.0586,27388.0
2018-05-14 12:20:00,105.24,105.27,105.22,105.24,12598.0,98.068,98.0959,98.0493,98.068,12598.0
2018-05-14 12:30:00,105.24,105.28,105.23,105.28,20564.0,98.068,98.1052,98.0586,98.1052,20564.0
2018-05-14 12:40:00,105.28,105.31,105.22,105.25,29057.0,98.1052,98.1332,98.0493,98.0773,29057.0
2018-05-14 12:50:00,105.25,105.28,105.18,105.2,25438.0,98.0773,98.1052,98.0121,98.0307,25438.0
2018-05-14 13:00:00,105.18,105.22,105.15,105.17,27327.0,98.0121,98.0493,97.9841,98.0027,27327.0
2018-05-14 13:10:00,105.17,105.19,105.09,105.1,71236.0,98.0027,98.0214,97.9282,97.9375,71236.0
2018-05-14 13:20:00,105.11,105.17,105.08,105.14,29834.0,97.9468,98.0027,97.9189,97.9748,29834.0
2018-05-14 13:30:00,105.14,105.21,105.07,105.19,31587.0,97.9748,98.04,97.9095,98.0214,31587.0
2018-05-14 13:40:00,105.19,105.21,105.14,105.16,24830.0,98.0214,98.04,97.9748,97.9934,24830.0
2018-05-14 13:50:00,105.16,105.19,105.13,105.16,20402.0,97.9934,98.0214,97.9655,97.9934,20402.0
2018-05-14 14:00:00,105.16,105.17,105.03,105.04,363731.0,97.9934,98.0027,97.8723,97.8816,363731.0
2018-05-14 14:10:00,105.04,105.1,105.01,105.03,87571.0,97.8816,97.9375,97.8536,97.8723,87571.0
2018-05-14 14:20:00,105.05,105.13,105.02,105.13,44330.0,97.8909,97.9655,97.863,97.9655,44330.0
2018-05-14 14:30:00,105.12,105.15,105.1,105.15,43492.0,97.9561,97.9841,97.9375,97.9841,43492.0
2018-05-14 14:40:00,105.15,105.15,105.08,105.09,27616.0,97.9841,97.9841,97.9189,97.9282,27616.0
2018-05-14 14:50:00,105.09,105.18,105.06,105.18,38077.0,97.9282,98.0121,97.9002,98.0121,38077.0
2018-05-14 15:00:00,105.19,105.22,105.11,105.16,42375.0,98.0214,98.0493,97.9468,97.9934,42375.0
2018-05-14 15:10:00,105.15,105.2,105.09,105.12,54187.0,97.9841,98.0307,97.9282,97.9561,54187.0
2018-05-14 15:20:00,105.11,105.21,105.11,105.16,56629.0,97.9468,98.04,97.9468,97.9934,56629.0
2018-05-14 15:30:00,105.16,105.19,105.09,105.11,63172.0,97.9934,98.0214,97.9282,97.9468,63172.0
2018-05-14 15:40:00,105.1,105.13,104.98,105.01,157905.0,97.9375,97.9655,97.8257,97.8536,157905.0
2018-05-14 15:50:00,105.0,105.1,104.98,105.1,481474.0,97.8443,97.9375,97.8257,97.9375,481474.0
2018-05-15 09:30:00,104.53,104.67,104.08,104.13,246625.0,97.4063,97.5368,96.987,97.0336,246625.0
2018-05-15 09:40:00,104.12,104.23,104.04,104.22,225921.0,97.0243,97.1268,96.9497,97.1175,225921.0
2018-05-15 09:50:00,104.23,104.29,103.99,104.04,188407.0,97.1268,97.1827,96.9031,96.9497,188407.0
2018-05-15 10:00:00,104.03,104.26,104.02,104.19,114281.0,96.9404,97.1547,96.9311,97.0895,114281.0
2018-05-15 10:10:00,104.21,104.32,104.17,104.22,98495.0,97.1082,97.2107,97.0709,97.1175,98495.0
2018-05-15 10:20:00,104.21,104.33,104.19,104.21,80789.0,97.1082,97.22,97.0895,97.1082,80789.0
2018-05-15 10:30:00,104.21,104.53,104.17,104.51,65254.0,97.1082,97.4063,97.0709,97.3877,65254.0
2018-05-15 10:40:00,104.5,104.52,104.29,104.36,120156.0,97.3784,97.397,97.1827,97.2479,120156.0
2018-05-15 10:50:00,104.36,104.4,104.27,104.34,93870.0,97.2479,97.2852,97.1641,97.2293,93870.0
2018-05-15 11:00:00,104.35,104.45,104.26,104.29,57998.0,97.2386,97.3318,97.1547,97.1827,57998.0
2018-05-15 11:10:00,104.28,104.31,104.2,104.3,74834.0,97.1734,97.2013,97.0988,97.192,74834.0
2018-05-15 11:20:00,104.29,104.32,104.17,104.18,53089.0,97.1827,97.2107,97.0709,97.0802,53089.0
2018-05-15 11:30:00,104.19,104.29,104.17,104.18,59567.0,97.0895,97.1827,97.0709,97.0802,59567.0
2018-05-15 11:40:00,104.18,104.34,104.17,104.32,47794.0,97.0802,97.2293,97.0709,97.2107,47794.0
2018-05-15 11:50:00,104.32,104.36,104.13,104.15,109933.0,97.2107,97.2479,97.0336,97.0522,109933.0
2018-05-15 12:00:00,104.15,104.18,104.01,104.1,114442.0,97.0522,97.0802,96.9218,97.0057,114442.0
2018-05-15 12:10:00,104.12,104.16,104.03,104.12,57236.0,97.0243,97.0616,96.9404,97.0243,57236.0
2018-05-15 12:20:00,104.13,104.19,104.09,104.19,36418.0,97.0336,97.0895,96.9963,97.0895,36418.0
2018-05-15 12:30:00,104.18,104.3,104.16,104.28,72504.0,97.0802,97.192,97.0616,97.1734,72504.0
2018-05-15 12:40:00,104.28,104.48,104.26,104.46,81322.0,97.1734,97.3598,97.1547,97.3411,81322.0
2018-05-15 12:50:00,104.46,104.53,104.37,104.37,103647.0,97.3411,97.4063,97.2573,97.2573,103647.0
2018-05-15 13:00:00,104.37,104.4,104.3,104.33,76811.0,97.2573,97.2852,97.192,97.22,76811.0
2018-05-15 13:10:00,104.34,104.41,104.31,104.38,53184.0,97.2293,97.2945,97.2013,97.2666,53184.0
2018-05-15 13:20:00,104.39,104.44,104.28,104.3,92751.0,97.2759,97.3225,97.1734,97.192,92751.0
2018-05-15 13:30:00,104.29,104.36,104.24,104.25,51385.0,97.1827,97.2479,97.1361,97.1454,51385.0
2018-05-15 13:40:00,104.24,104.35,104.19,104.33,62228.0,97.1361,97.2386,97.0895,97.22,62228.0
2018-05-15 13:50:00,104.32,104.33,104.09,104.11,134848.0,97.2107,97.22,96.9963,97.015,134848.0
2018-05-15 14:00:00,104.1,104.19,104.09,104.16,44884.0,97.0057,97.0895,96.9963,97.0616,44884.0
2018-05-15 14:10:00,104.16,104.23,104.15,104.18,91401.0,97.0616,97.1268,97.0522,97.0802,91401.0
2018-05-15 14:20:00,104.17,104.27,104.03,104.21,177953.0,97.0709,97.1641,96.9404,97.1082,177953.0
2018-05-15 14:30:00,104.21,104.49,104.2,104.34,133366.0,97.1082,97.3691,97.0988,97.2293,133366.0
2018-05-15 14:40:00,104.35,104.39,104.24,104.26,40498.0,97.2386,97.2759,97.1361,97.1547,40498.0
2018-05-15 14:50:00,104.27,104.37,104.23,104.3,56747.0,97.1641,97.2573,97.1268,97.192,56747.0
2018-05-15 15:00:00,104.31,104.35,104.24,104.3,72761.0,97.2013,97.2386,97.1361,97.192,72761.0
2018-05-15 15:10:00,104.3,104.32,104.23,104.26,147670.0,97.192,97.2107,97.1268,97.1547,147670.0
2018-05-15 15:20:00,104.26,104.3,104.14,104.2,106739.0,97.1547,97.192,97.0429,97.0988,106739.0
2018-05-15 15:30:00,104.19,104.3,104.17,104.25,149174.0,97.0895,97.192,97.0709,97.1454,149174.0
2018-05-15 15:40:00,104.25,104.29,104.19,104.24,185681.0,97.1454,97.1827,97.0895,97.1361,185681.0
2018-05-15 15:50:00,104.25,104.5,104.25,104.48,437066.0,97.1454,97.3784,97.1454,97.3598,437066.0
2018-05-16 09:30:00,104.61,105.13,104.61,105.08,133493.0,97.4809,97.9655,97.4809,97.9189,133493.0
2018-05-16 09:40:00,105.1,105.18,105.03,105.14,203019.0,97.9375,98.0121,97.8723,97.9748,203019.0
2018-05-16 09:50:00,105.14,105.21,105.08,105.12,198884.0,97.9748,98.04,97.9189,97.9561,198884.0
2018-05-16 10:00:00,105.13,105.14,104.96,104.97,144663.0,97.9655,97.9748,97.807,97.8164,144663.0
2018-05-16 10:10:00,104.96,104.98,104.88,104.92,120968.0,97.807,97.8257,97.7325,97.7698,120968.0
2018-05-16 10:20:00,104.93,104.98,104.87,104.91,59296.0,97.7791,97.8257,97.7232,97.7605,59296.0
2018-05-16 10:30:00,104.91,105.06,104.9,105.01,54705.0,97.7605,97.9002,97.7511,97.8536,54705.0
2018-05-16 10:40:00,105.01,105.07,104.99,105.04,50016.0,97.8536,97.9095,97.835,97.8816,50016.0
2018-05-16 10:50:00,105.04,105.12,104.98,105.02,53594.0,97.8816,97.9561,97.8257,97.863,53594.0
2018-05-16 11:00:00,105.02,105.02,104.91,104.92,30985.0,97.863,97.863,97.7605,97.7698,30985.0
2018-05-16 11:10:00,104.94,104.94,104.84,104.94,34254.0,97.7884,97.7884,97.6952,97.7884,34254.0
2018-05-16 11:20:00,104.94,105.0,104.81,104.86,81776.0,97.7884,97.8443,97.6673,97.7139,81776.0
2018-05-16 11:30:00,104.86,104.92,104.84,104.9,21778.0,97.7139,97.7698,97.6952,97.7511,21778.0
2018-05-16 11:40:00,104.9,105.04,104.9,105.02,26813.0,97.7511,97.8816,97.7511,97.863,26813.0
2018-05-16 11:50:00,105.02,105.09,105.01,105.09,40087.0,97.863,97.9282,97.8536,97.9282,40087.0
2018-05-16 12:00:00,105.09,105.31,105.09,105.25,56416.0,97.9282,98.1332,97.9282,98.0773,56416.0
2018-05-16 12:10:00,105.27,105.3,105.24,105.28,31781.0,98.0959,98.1239,98.068,98.1052,31781.0
2018-05-16 12:20:00,105.27,105.35,105.24,105.33,43059.0,98.0959,98.1705,98.068,98.1518,43059.0
2018-05-16 12:30:00,105.33,105.44,105.33,105.44,55674.0,98.1518,98.2543,98.1518,98.2543,55674.0
2018-05-16 12:40:00,105.45,105.46,105.35,105.39,35241.0,98.2637,98.273,98.1705,98.2077,35241.0
2018-05-16 12:50:00,105.39,105.45,105.39,105.4,34476.0,98.2077,98.2637,98.2077,98.2171,34476.0
2018-05-16 13:00:00,105.41,105.47,105.39,105.41,50617.0,98.2264,98.2823,98.2077,98.2264,50617.0
2018-05-16 13:10:00,105.41,105.41,105.33,105.38,30741.0,98.2264,98.2264,98.1518,98.1984,30741.0
2018-05-16 13:20:00,105.37,105.42,105.34,105.37,26821.0,98.1891,98.2357,98.1611,98.1891,26821.0
2018-05-16 13:30:00,105.37,105.42,105.34,105.35,34979.0,98.1891,98.2357,98.1611,98.1705,34979.0
2018-05-16 13:40:00,105.35,105.4,105.3,105.33,40676.0,98.1705,98.2171,98.1239,98.1518,40676.0
2018-05-16 13:50:00,105.33,105.46,105.32,105.45,30090.0,98.1518,98.273,98.1425,98.2637,30090.0
2018-05-16 14:00:00,105.45,105.5,105.42,105.46,51932.0,98.2637,98.3102,98.2357,98.273,51932.0
2018-05-16 14:10:00,105.47,105.52,105.46,105.47,42723.0,98.2823,98.3289,98.273,98.2823,42723.0
2018-05-16 14:20:00,105.47,105.48,105.42,105.44,51247.0,98.2823,98.2916,98.2357,98.2543,51247.0
2018-05-16 14:30:00,105.44,105.55,105.41,105.53,49756.0,98.2543,98.3568,98.2264,98.3382,49756.0
2018-05-16 14:40:00,105.53,105.56,105.51,105.52,42866.0,98.3382,98.3662,98.3196,98.3289,42866.0
2018-05-16 14:50:00,105.52,105.57,105.49,105.55,34296.0,98.3289,98.3755,98.3009,98.3568,34296.0
2018-05-16 15:00:00,105.54,105.54,105.38,105.44,62956.0,98.3475,98.3475,98.1984,98.2543,62956.0
2018-05-16 15:10:00,105.43,105.45,105.34,105.37,48205.0,98.245,98.2637,98.1611,98.1891,48205.0
2018-05-16 15:20:00,105.36,105.43,105.36,105.36,62560.0,98.1798,98.245,98.1798,98.1798,62560.0
2018-05-16 15:30:00,105.37,105.38,105.27,105.33,95010.0,98.1891,98.1984,98.0959,98.1518,95010.0
2018-05-16 15:40:00,105.34,105.35,105.18,105.18,186326.0,98.1611,98.1705,98.0121,98.0121,186326.0
2018-05-16 15:50:00,105.18,105.34,105.18,105.34,412628.0,98.0121,98.1611,98.0121,98.1611,412628.0
2018-05-17 09:30:00,105.12,105.38,105.12,105.24,202344.0,97.9561,98.1984,97.9561,98.068,202344.0
2018-05-17 09:40:00,105.24,105.35,105.13,105.33,202876.0,98.068,98.1705,97.9655,98.1518,202876.0
2018-05-17 09:50:00,105.33,105.41,105.32,105.34,109545.0,98.1518,98.2264,98.1425,98.1611,109545.0
2018-05-17 10:00:00,105.36,105.55,105.36,105.51,69099.0,98.1798,98.3568,98.1798,98.3196,69099.0
2018-05-17 10:10:00,105.5,105.52,105.46,105.49,188740.0,98.3102,98.3289,98.273,98.3009,188740.0
2018-05-17 10:20:00,105.49,105.59,105.44,105.44,123416.0,98.3009,98.3941,98.2543,98.2543,123416.0
2018-05-17 10:30:00,105.45,105.69,105.45,105.65,99940.0,98.2637,98.4873,98.2637,98.45,99940.0
2018-05-17 10:40:00,105.65,105.72,105.64,105.69,79040.0,98.45,98.5153,98.4407,98.4873,79040.0
2018-05-17 10:50:00,105.68,105.75,105.66,105.72,48182.0,98.478,98.5432,98.4593,98.5153,48182.0
2018-05-17 11:00:00,105.72,105.74,105.6,105.61,64834.0,98.5153,98.5339,98.4034,98.4127,64834.0
2018-05-17 11:10:00,105.61,105.65,105.56,105.59,85438.0,98.4127,98.45,98.3662,98.3941,85438.0
2018-05-17 11:20:00,105.59,105.64,105.57,105.62,37817.0,98.3941,98.4407,98.3755,98.4221,37817.0
2018-05-17 11:30:00,105.62,105.63,105.44,105.44,52416.0,98.4221,98.4314,98.2543,98.2543,52416.0
2018-05-17 11:40:00,105.44,105.55,105.44,105.45,69950.0,98.2543,98.3568,98.2543,98.2637,69950.0
2018-05-17 11:50:00,105.48,105.48,105.37,105.37,63157.0,98.2916,98.2916,98.1891,98.1891,63157.0
2018-05-17 12:00:00,105.37,105.4,105.25,105.29,23698.0,98.1891,98.2171,98.0773,98.1146,23698.0
2018-05-17 12:10:00,105.28,105.39,105.27,105.39,35803.0,98.1052,98.2077,98.0959,98.2077,35803.0
2018-05-17 12:20:00,105.4,105.43,105.34,105.35,79297.0,98.2171,98.245,98.1611,98.1705,79297.0
2018-05-17 12:30:00,105.35,105.4,105.32,105.32,137865.0,98.1705,98.2171,98.1425,98.1425,137865.0
2018-05-17 12:40:00,105.33,105.33,105.15,105.18,105537.0,98.1518,98.1518,97.9841,98.0121,105537.0
2018-05-17 12:50:00,105.19,105.22,105.12,105.21,67661.0,98.0214,98.0493,97.9561,98.04,67661.0
2018-05-17 13:00:00,105.2,105.3,105.18,105.28,104646.0,98.0307,98.1239,98.0121,98.1052,104646.0
2018-05-17 13:10:00,105.28,105.29,105.17,105.25,48158.0,98.1052,98.1146,98.0027,98.0773,48158.0
2018-05-17 13:20:00,105.25,105.34,105.24,105.29,118153.0,98.0773,98.1611,98.068,98.1146,118153.0
2018-05-17 13:30:00,105.29,105.31,105.23,105.25,28093.0,98.1146,98.1332,98.0586,98.0773,28093.0
2018-05-17 13:40:00,105.26,105.27,105.1,105.16,48526.0,98.0866,98.0959,97.9375,97.9934,48526.0
2018-05-17 13:50:00,105.16,105.19,104.92,104.94,107186.0,97.9934,98.0214,97.7698,97.7884,107186.0
2018-05-17 14:00:00,104.93,104.98,104.74,104.89,125127.0,97.7791,97.8257,97.602,97.7418,125127.0
2018-05-17 14:10:00,104.89,105.01,104.85,105.01,97901.0,97.7418,97.8536,97.7045,97.8536,97901.0
2018-05-17 14:20:00,105.02,105.07,104.96,105.03,51774.0,97.863,97.9095,97.807,97.8723,51774.0
2018-05-17 14:30:00,105.04,105.08,105.0,105.05,41894.0,97.8816,97.9189,97.8443,97.8909,41894.0
2018-05-17 14:40:00,105.05,105.13,105.04,105.1,52522.0,97.8909,97.9655,97.8816,97.9375,52522.0
2018-05-17 14:50:00,105.09,105.14,105.05,105.11,84069.0,97.9282,97.9748,97.8909,97.9468,84069.0
2018-05-17 15:00:00,105.11,105.16,105.09,105.15,81445.0,97.9468,97.9934,97.9282,97.9841,81445.0
2018-05-17 15:10:00,105.15,105.15,104.93,104.99,85815.0,97.9841,97.9841,97.7791,97.835,85815.0
2018-05-17 15:20:00,104.99,105.07,104.94,104.95,70032.0,97.835,97.9095,97.7884,97.7977,70032.0
2018-05-17 15:30:00,104.95,104.98,104.92,104.95,65386.0,97.7977,97.8257,97.7698,97.7977,65386.0
2018-05-17 15:40:00,104.95,105.01,104.92,105.01,124172.0,97.7977,97.8536,97.7698,97.8536,124172.0
2018-05-17 15:50:00,105.02,105.04,104.91,104.99,399544.0,97.863,97.8816,97.7605,97.835,399544.0
2018-05-18 09:30:00,104.84,105.17,104.84,104.92,126136.0,97.6952,98.0027,97.6952,97.7698,126136.0
2018-05-18 09:40:00,104.92,104.94,104.81,104.88,99942.0,97.7698,97.7884,97.6673,97.7325,99942.0
2018-05-18 09:50:00,104.87,104.87,104.74,104.8,90466.0,97.7232,97.7232,97.602,97.6579,90466.0
2018-05-18 10:00:00,104.81,104.85,104.66,104.69,101422.0,97.6673,97.7045,97.5275,97.5554,101422.0
2018-05-18 10:10:00,104.7,104.77,104.64,104.73,73290.0,97.5648,97.63,97.5089,97.5927,73290.0
2018-05-18 10:20:00,104.74,104.92,104.74,104.84,89733.0,97.602,97.7698,97.602,97.6952,89733.0
2018-05-18 10:30:00,104.84,104.85,104.66,104.71,144031.0,97.6952,97.7045,97.5275,97.5741,144031.0
2018-05-18 10:40:00,104.71,104.88,104.65,104.85,64154.0,97.5741,97.7325,97.5182,97.7045,64154.0
2018-05-18 10:50:00,104.84,104.89,104.8,104.83,39596.0,97.6952,97.7418,97.6579,97.6859,39596.0
2018-05-18 11:00:00,104.84,104.94,104.8,104.88,73383.0,97.6952,97.7884,97.6579,97.7325,73383.0
2018-05-18 11:10:00,104.88,104.96,104.83,104.96,53321.0,97.7325,97.807,97.6859,97.807,53321.0
2018-05-18 11:20:00,104.95,104.97,104.83,104.84,132512.0,97.7977,97.8164,97.6859,97.6952,132512.0
2018-05-18 11:30:00,104.86,105.05,104.85,105.01,67581.0,97.7139,97.8909,97.7045,97.8536,67581.0
2018-05-18 11:40:00,105.01,105.08,104.98,105.0,55328.0,97.8536,97.9189,97.8257,97.8443,55328.0
2018-05-18 11:50:00,104.99,105.08,104.97,105.03,29952.0,97.835,97.9189,97.8164,97.8723,29952.0
2018-05-18 12:00:00,105.03,105.03,104.91,104.93,55080.0,97.8723,97.8723,97.7605,97.7791,55080.0
2018-05-18 12:10:00,104.93,104.95,104.87,104.93,44260.0,97.7791,97.7977,97.7232,97.7791,44260.0
2018-05-18 12:20:00,104.93,104.94,104.85,104.87,73575.0,97.7791,97.7884,97.7045,97.7232,73575.0
2018-05-18 12:30:00,104.88,104.88,104.81,104.86,504776.0,97.7325,97.7325,97.6673,97.7139,504776.0
2018-05-18 12:40:00,104.86,104.95,104.86,104.93,43313.0,97.7139,97.7977,97.7139,97.7791,43313.0
2018-05-18 12:50:00,104.92,104.97,104.89,104.97,35628.0,97.7698,97.8164,97.7418,97.8164,35628.0
2018-05-18 13:00:00,104.97,104.98,104.91,104.96,35712.0,97.8164,97.8257,97.7605,97.807,35712.0
2018-05-18 13:10:00,104.96,105.07,104.94,105.04,44310.0,97.807,97.9095,97.7884,97.8816,44310.0
2018-05-18 13:20:00,105.04,105.06,105.01,105.02,34494.0,97.8816,97.9002,97.8536,97.863,34494.0
2018-05-18 13:30:00,105.02,105.02,104.88,104.9,45047.0,97.863,97.863,97.7325,97.7511,45047.0
2018-05-18 13:40:00,104.91,104.93,104.87,104.91,65806.0,97.7605,97.7791,97.7232,97.7605,65806.0
2018-05-18 13:50:00,104.91,104.95,104.87,104.92,28047.0,97.7605,97.7977,97.7232,97.7698,28047.0
2018-05-18 14:00:00,104.92,104.93,104.88,104.93,29487.0,97.7698,97.7791,97.7325,97.7791,29487.0
2018-05-18 14:10:00,104.94,104.99,104.9,104.98,52728.0,97.7884,97.835,97.7511,97.8257,52728.0
2018-05-18 14:20:00,104.97,105.01,104.97,105.0,25664.0,97.8164,97.8536,97.8164,97.8443,25664.0
2018-05-18 14:30:00,104.99,105.05,104.97,105.03,24702.0,97.835,97.8909,97.8164,97.8723,24702.0
2018-05-18 14:40:00,105.03,105.04,104.99,105.0,37818.0,97.8723,97.8816,97.835,97.8443,37818.0
2018-05-18 14:50:00,105.0,105.02,104.97,104.99,49591.0,97.8443,97.863,97.8164,97.835,49591.0
2018-05-18 15:00:00,105.0,105.0,104.91,104.93,69757.0,97.8443,97.8443,97.7605,97.7791,69757.0
2018-05-18 15:10:00,104.93,104.93,104.9,104.91,63162.0,97.7791,97.7791,97.7511,97.7605,63162.0
2018-05-18 15:20:00,104.92,104.94,104.9,104.94,65482.0,97.7698,97.7884,97.7511,97.7884,65482.0
2018-05-18 15:30:00,104.93,104.94,104.88,104.92,89523.0,97.7791,97.7884,97.7325,97.7698,89523.0
2018-05-18 15:40:00,104.93,104.95,104.87,104.94,103247.0,97.7791,97.7977,97.7232,97.7884,103247.0
2018-05-18 15:50:00,104.93,104.94,104.86,104.88,532239.0,97.7791,97.7884,97.7139,97.7325,532239.0
2018-05-21 09:30:00,105.37,105.61,105.24,105.56,211400.0,98.1891,98.4127,98.068,98.3662,211400.0
2018-05-21 09:40:00,105.57,105.65,105.51,105.65,97879.0,98.3755,98.45,98.3196,98.45,97879.0
2018-05-21 09:50:00,105.65,105.66,105.4,105.4,103878.0,98.45,98.4593,98.2171,98.2171,103878.0
2018-05-21 10:00:00,105.41,105.48,105.34,105.41,122338.0,98.2264,98.2916,98.1611,98.2264,122338.0
2018-05-21 10:10:00,105.41,105.57,105.41,105.57,44631.0,98.2264,98.3755,98.2264,98.3755,44631.0
2018-05-21 10:20:00,105.56,105.56,105.45,105.5,55094.0,98.3662,98.3662,98.2637,98.3102,55094.0
2018-05-21 10:30:00,105.51,105.7,105.51,105.65,46325.0,98.3196,98.4966,98.3196,98.45,46325.0
2018-05-21 10:40:00,105.65,105.72,105.64,105.66,60736.0,98.45,98.5153,98.4407,98.4593,60736.0
2018-05-21 10:50:00,105.65,105.65,105.56,105.6,38235.0,98.45,98.45,98.3662,98.4034,38235.0
2018-05-21 11:00:00,105.6,105.62,105.48,105.52,55588.0,98.4034,98.4221,98.2916,98.3289,55588.0
2018-05-21 11:10:00,105.52,105.56,105.42,105.49,81959.0,98.3289,98.3662,98.2357,98.3009,81959.0
2018-05-21 11:20:00,105.48,105.5,105.19,105.26,108936.0,98.2916,98.3102,98.0214,98.0866,108936.0
2018-05-21 11:30:00,105.26,105.27,105.1,105.2,66550.0,98.0866,98.0959,97.9375,98.0307,66550.0
2018-05-21 11:40:00,105.19,105.19,105.11,105.17,131678.0,98.0214,98.0214,97.9468,98.0027,131678.0
2018-05-21 11:50:00,105.16,105.25,105.16,105.25,23275.0,97.9934,98.0773,97.9934,98.0773,23275.0
2018-05-21 12:00:00,105.26,105.28,105.2,105.26,19832.0,98.0866,98.1052,98.0307,98.0866,19832.0
2018-05-21 12:10:00,105.27,105.47,105.27,105.43,66960.0,98.0959,98.2823,98.0959,98.245,66960.0
2018-05-21 12:20:00,105.44,105.46,105.39,105.44,23586.0,98.2543,98.273,98.2077,98.2543,23586.0
2018-05-21 12:30:00,105.44,105.46,105.38,105.43,24481.0,98.2543,98.273,98.1984,98.245,24481.0
2018-05-21 12:40:00,105.42,105.48,105.4,105.43,30815.0,98.2357,98.2916,98.2171,98.245,30815.0
2018-05-21 12:50:00,105.43,105.52,105.43,105.49,26429.0,98.245,98.3289,98.245,98.3009,26429.0
2018-05-21 13:00:00,105.5,105.57,105.49,105.57,30008.0,98.3102,98.3755,98.3009,98.3755,30008.0
2018-05-21 13:10:00,105.56,105.58,105.5,105.54,53320.0,98.3662,98.3848,98.3102,98.3475,53320.0
2018-05-21 13:20:00,105.54,105.54,105.45,105.47,20652.0,98.3475,98.3475,98.2637,98.2823,20652.0
2018-05-21 13:30:00,105.48,105.53,105.42,105.46,51407.0,98.2916,98.3382,98.2357,98.273,51407.0
2018-05-21 13:40:00,105.46,105.52,105.45,105.48,45136.0,98.273,98.3289,98.2637,98.2916,45136.0
2018-05-21 13:50:00,105.48,105.49,105.42,105.45,35413.0,98.2916,98.3009,98.2357,98.2637,35413.0
2018-05-21 14:00:00,105.45,105.45,105.37,105.39,27905.0,98.2637,98.2637,98.1891,98.2077,27905.0
2018-05-21 14:10:00,105.39,105.41,105.3,105.32,43264.0,98.2077,98.2264,98.1239,98.1425,43264.0
2018-05-21 14:20:00,105.32,105.41,105.31,105.37,31073.0,98.1425,98.2264,98.1332,98.1891,31073.0
2018-05-21 14:30:00,105.37,105.37,105.26,105.33,59995.0,98.1891,98.1891,98.0866,98.1518,59995.0
2018-05-21 14:40:00,105.33,105.38,105.28,105.35,39906.0,98.1518,98.1984,98.1052,98.1705,39906.0
2018-05-21 14:50:00,105.35,105.4,105.34,105.38,40388.0,98.1705,98.2171,98.1611,98.1984,40388.0
2018-05-21 15:00:00,105.39,105.39,105.33,105.36,40116.0,98.2077,98.2077,98.1518,98.1798,40116.0
2018-05-21 15:10:00,105.35,105.44,105.35,105.4,49952.0,98.1705,98.2543,98.1705,98.2171,49952.0
2018-05-21 15:20:00,105.4,105.42,105.26,105.3,70297.0,98.2171,98.2357,98.0866,98.1239,70297.0
2018-05-21 15:30:00,105.3,105.32,105.27,105.31,58472.0,98.1239,98.1425,98.0959,98.1332,58472.0
2018-05-21 15:40:00,105.31,105.38,105.28,105.37,187152.0,98.1332,98.1984,98.1052,98.1891,187152.0
2018-05-21 15:50:00,105.37,105.49,105.36,105.46,601350.0,98.1891,98.3009,98.1798,98.273,601350.0
2018-05-22 09:30:00,105.83,106.07,105.81,105.84,142083.0,98.6178,98.8414,98.5991,98.6271,142083.0
2018-05-22 09:40:00,105.83,105.86,105.58,105.68,131671.0,98.6178,98.6457,98.3848,98.478,131671.0
2018-05-22 09:50:00,105.69,105.69,105.58,105.67,83056.0,98.4873,98.4873,98.3848,98.4687,83056.0
2018-05-22 10:00:00,105.67,105.77,105.64,105.73,89395.0,98.4687,98.5618,98.4407,98.5246,89395.0
2018-05-22 10:10:00,105.73,105.77,105.43,105.44,116556.0,98.5246,98.5618,98.245,98.2543,116556.0
2018-05-22 10:20:00,105.44,105.46,105.19,105.23,74214.0,98.2543,98.273,98.0214,98.0586,74214.0
2018-05-22 10:30:00,105.23,105.36,105.2,105.36,85767.0,98.0586,98.1798,98.0307,98.1798,85767.0
2018-05-22 10:40:00,105.36,105.38,105.19,105.29,79143.0,98.1798,98.1984,98.0214,98.1146,79143.0
2018-05-22 10:50:00,105.29,105.37,105.23,105.24,73447.0,98.1146,98.1891,98.0586,98.068,73447.0
2018-05-22 11:00:00,105.23,105.32,105.23,105.3,53587.0,98.0586,98.1425,98.0586,98.1239,53587.0
2018-05-22 11:10:00,105.32,105.42,105.32,105.4,57617.0,98.1425,98.2357,98.1425,98.2171,57617.0
2018-05-22 11:20:00,105.4,105.42,105.35,105.36,39843.0,98.2171,98.2357,98.1705,98.1798,39843.0
2018-05-22 11:30:00,105.36,105.39,105.27,105.3,32634.0,98.1798,98.2077,98.0959,98.1239,32634.0
2018-05-22 11:40:00,105.29,105.31,105.19,105.2,83611.0,98.1146,98.1332,98.0214,98.0307,83611.0
2018-05-22 11:50:00,105.21,105.31,105.2,105.31,42428.0,98.04,98.1332,98.0307,98.1332,42428.0
2018-05-22 12:00:00,105.31,105.35,105.28,105.3,31676.0,98.1332,98.1705,98.1052,98.1239,31676.0
2018-05-22 12:10:00,105.31,105.38,105.3,105.33,37314.0,98.1332,98.1984,98.1239,98.1518,37314.0
2018-05-22 12:20:00,105.33,105.34,105.21,105.24,38849.0,98.1518,98.1611,98.04,98.068,38849.0
2018-05-22 12:30:00,105.23,105.25,105.12,105.17,46591.0,98.0586,98.0773,97.9561,98.0027,46591.0
2018-05-22 12:40:00,105.18,105.21,105.15,105.18,30152.0,98.0121,98.04,97.9841,98.0121,30152.0
2018-05-22 12:50:00,105.18,105.22,105.14,105.17,36630.0,98.0121,98.0493,97.9748,98.0027,36630.0
2018-05-22 13:00:00,105.18,105.22,105.15,105.22,25074.0,98.0121,98.0493,97.9841,98.0493,25074.0
2018-05-22 13:10:00,105.22,105.28,105.19,105.21,35430.0,98.0493,98.1052,98.0214,98.04,35430.0
2018-05-22 13:20:00,105.2,105.25,105.17,105.24,33820.0,98.0307,98.0773,98.0027,98.068,33820.0
2018-05-22 13:30:00,105.24,105.25,105.16,105.16,22070.0,98.068,98.0773,97.9934,97.9934,22070.0
2018-05-22 13:40:00,105.16,105.23,105.15,105.2,27006.0,97.9934,98.0586,97.9841,98.0307,27006.0
2018-05-22 13:50:00,105.21,105.26,105.17,105.25,22202.0,98.04,98.0866,98.0027,98.0773,22202.0
2018-05-22 14:00:00,105.24,105.31,105.23,105.25,44187.0,98.068,98.1332,98.0586,98.0773,44187.0
2018-05-22 14:10:00,105.25,105.3,105.23,105.23,25357.0,98.0773,98.1239,98.0586,98.0586,25357.0
2018-05-22 14:20:00,105.23,105.26,105.2,105.24,44056.0,98.0586,98.0866,98.0307,98.068,44056.0
2018-05-22 14:30:00,105.25,105.3,105.24,105.26,34419.0,98.0773,98.1239,98.068,98.0866,34419.0
2018-05-22 14:40:00,105.26,105.27,105.22,105.27,42034.0,98.0866,98.0959,98.0493,98.0959,42034.0
2018-05-22 14:50:00,105.27,105.28,105.15,105.16,91168.0,98.0959,98.1052,97.9841,97.9934,91168.0
2018-05-22 15:00:00,105.15,105.21,105.14,105.18,65224.0,97.9841,98.04,97.9748,98.0121,65224.0
2018-05-22 15:10:00,105.17,105.18,105.11,105.14,65485.0,98.0027,98.0121,97.9468,97.9748,65485.0
2018-05-22 15:20:00,105.14,105.19,105.1,105.16,49836.0,97.9748,98.0214,97.9375,97.9934,49836.0
2018-05-22 15:30:00,105.16,105.16,105.01,105.05,157082.0,97.9934,97.9934,97.8536,97.8909,157082.0
2018-05-22 15:40:00,105.05,105.1,105.01,105.07,119727.0,97.8909,97.9375,97.8536,97.9095,119727.0
2018-05-22 15:50:00,105.06,105.06,104.91,104.97,401126.0,97.9002,97.9002,97.7605,97.8164,401126.0
2018-05-23 09:30:00,104.6,104.8,104.47,104.76,120825.0,97.4716,97.6579,97.3504,97.6207,120825.0
2018-05-23 09:40:00,104.77,104.96,104.71,104.82,147608.0,97.63,97.807,97.5741,97.6766,147608.0
2018-05-23 09:50:00,104.83,104.97,104.79,104.92,116700.0,97.6859,97.8164,97.6486,97.7698,116700.0
2018-05-23 10:00:00,104.92,104.93,104.81,104.89,64420.0,97.7698,97.7791,97.6673,97.7418,64420.0
2018-05-23 10:10:00,104.88,105.04,104.86,104.94,116297.0,97.7325,97.8816,97.7139,97.7884,116297.0
2018-05-23 10:20:00,104.92,104.97,104.9,104.95,46862.0,97.7698,97.8164,97.7511,97.7977,46862.0
2018-05-23 10:30:00,104.94,104.98,104.86,104.88,62974.0,97.7884,97.8257,97.7139,97.7325,62974.0
2018-05-23 10:40:00,104.87,104.87,104.7,104.7,48276.0,97.7232,97.7232,97.5648,97.5648,48276.0
2018-05-23 10:50:00,104.7,104.78,104.65,104.74,50659.0,97.5648,97.6393,97.5182,97.602,50659.0
2018-05-23 11:00:00,104.73,104.87,104.72,104.85,54090.0,97.5927,97.7232,97.5834,97.7045,54090.0
2018-05-23 11:10:00,104.86,104.96,104.83,104.92,51375.0,97.7139,97.807,97.6859,97.7698,51375.0
2018-05-23 11:20:00,104.92,105.01,104.88,104.94,46279.0,97.7698,97.8536,97.7325,97.7884,46279.0
2018-05-23 11:30:00,104.95,105.01,104.95,104.97,37528.0,97.7977,97.8536,97.7977,97.8164,37528.0
2018-05-23 11:40:00,104.96,105.14,104.94,105.13,31607.0,97.807,97.9748,97.7884,97.9655,31607.0
2018-05-23 11:50:00,105.14,105.2,104.97,104.97,52770.0,97.9748,98.0307,97.8164,97.8164,52770.0
2018-05-23 12:00:00,104.97,105.1,104.95,105.07,56807.0,97.8164,97.9375,97.7977,97.9095,56807.0
2018-05-23 12:10:00,105.07,105.11,104.97,104.99,47298.0,97.9095,97.9468,97.8164,97.835,47298.0
2018-05-23 12:20:00,104.98,105.01,104.88,104.9,55824.0,97.8257,97.8536,97.7325,97.7511,55824.0
2018-05-23 12:30:00,104.9,104.97,104.87,104.97,32047.0,97.7511,97.8164,97.7232,97.8164,32047.0
2018-05-23 12:40:00,104.98,105.1,104.97,105.09,53957.0,97.8257,97.9375,97.8164,97.9282,53957.0
2018-05-23 12:50:00,105.08,105.15,105.07,105.13,37840.0,97.9189,97.9841,97.9095,97.9655,37840.0
2018-05-23 13:00:00,105.14,105.16,105.04,105.12,31795.0,97.9748,97.9934,97.8816,97.9561,31795.0
2018-05-23 13:10:00,105.12,105.13,105.0,105.0,47625.0,97.9561,97.9655,97.8443,97.8443,47625.0
2018-05-23 13:20:00,105.0,105.07,105.0,105.05,23855.0,97.8443,97.9095,97.8443,97.8909,23855.0
2018-05-23 13:30:00,105.05,105.07,105.02,105.02,14676.0,97.8909,97.9095,97.863,97.863,14676.0
2018-05-23 13:40:00,105.03,105.11,105.03,105.1,27166.0,97.8723,97.9468,97.8723,97.9375,27166.0
2018-05-23 13:50:00,105.09,105.15,105.09,105.12,29493.0,97.9282,97.9841,97.9282,97.9561,29493.0
2018-05-23 14:00:00,105.11,105.42,105.07,105.41,97654.0,97.9468,98.2357,97.9095,98.2264,97654.0
2018-05-23 14:10:00,105.42,105.55,105.34,105.45,85219.0,98.2357,98.3568,98.1611,98.2637,85219.0
2018-05-23 14:20:00,105.46,105.59,105.41,105.5,55553.0,98.273,98.3941,98.2264,98.3102,55553.0
2018-05-23 14:30:00,105.5,105.52,105.36,105.38,39258.0,98.3102,98.3289,98.1798,98.1984,39258.0
2018-05-23 14:40:00,105.38,105.5,105.37,105.46,67282.0,98.1984,98.3102,98.1891,98.273,67282.0
2018-05-23 14:50:00,105.47,105.56,105.45,105.55,51038.0,98.2823,98.3662,98.2637,98.3568,51038.0
2018-05-23 15:00:00,105.55,105.65,105.53,105.61,68967.0,98.3568,98.45,98.3382,98.4127,68967.0
2018-05-23 15:10:00,105.6,105.61,105.54,105.58,94248.0,98.4034,98.4127,98.3475,98.3848,94248.0
2018-05-23 15:20:00,105.58,105.66,105.57,105.63,194857.0,98.3848,98.4593,98.3755,98.4314,194857.0
2018-05-23 15:30:00,105.63,105.68,105.57,105.63,211870.0,98.4314,98.478,98.3755,98.4314,211870.0
2018-05-23 15:40:00,105.64,105.69,105.55,105.6,302715.0,98.4407,98.4873,98.3568,98.4034,302715.0
2018-05-23 15:50:00,105.6,105.75,105.6,105.74,766725.0,98.4034,98.5432,98.4034,98.5339,766725.0
2018-05-24 09:30:00,105.63,105.75,105.35,105.73,330739.0,98.4314,98.5432,98.1705,98.5246,330739.0
2018-05-24 09:40:00,105.73,105.79,105.35,105.39,244854.0,98.5246,98.5805,98.1705,98.2077,244854.0
2018-05-24 09:50:00,105.38,105.4,105.19,105.28,142675.0,98.1984,98.2171,98.0214,98.1052,142675.0
2018-05-24 10:00:00,105.26,105.52,105.2,105.43,109200.0,98.0866,98.3289,98.0307,98.245,109200.0
2018-05-24 10:10:00,105.44,105.53,105.28,105.3,98419.0,98.2543,98.3382,98.1052,98.1239,98419.0
2018-05-24 10:20:00,105.3,105.34,105.18,105.26,136954.0,98.1239,98.1611,98.0121,98.0866,136954.0
2018-05-24 10:30:00,105.23,105.36,105.11,105.36,53139.0,98.0586,98.1798,97.9468,98.1798,53139.0
2018-05-24 10:40:00,105.37,105.38,105.22,105.31,50748.0,98.1891,98.1984,98.0493,98.1332,50748.0
2018-05-24 10:50:00,105.3,105.36,105.18,105.2,128731.0,98.1239,98.1798,98.0121,98.0307,128731.0
2018-05-24 11:00:00,105.19,105.46,105.15,105.4,84191.0,98.0214,98.273,97.9841,98.2171,84191.0
2018-05-24 11:10:00,105.41,105.58,105.38,105.54,116587.0,98.2264,98.3848,98.1984,98.3475,116587.0
2018-05-24 11:20:00,105.54,105.6,105.5,105.6,65869.0,98.3475,98.4034,98.3102,98.4034,65869.0
2018-05-24 11:30:00,105.6,105.62,105.45,105.5,117774.0,98.4034,98.4221,98.2637,98.3102,117774.0
2018-05-24 11:40:00,105.49,105.6,105.49,105.53,51474.0,98.3009,98.4034,98.3009,98.3382,51474.0
2018-05-24 11:50:00,105.53,105.68,105.44,105.67,87350.0,98.3382,98.478,98.2543,98.4687,87350.0
2018-05-24 12:00:00,105.66,105.73,105.63,105.64,46033.0,98.4593,98.5246,98.4314,98.4407,46033.0
2018-05-24 12:10:00,105.65,105.76,105.64,105.74,30613.0,98.45,98.5525,98.4407,98.5339,30613.0
2018-05-24 12:20:00,105.75,105.83,105.74,105.79,86224.0,98.5432,98.6178,98.5339,98.5805,86224.0
2018-05-24 12:30:00,105.8,105.86,105.72,105.77,28796.0,98.5898,98.6457,98.5153,98.5618,28796.0
2018-05-24 12:40:00,105.76,105.78,105.66,105.78,30738.0,98.5525,98.5712,98.4593,98.5712,30738.0
2018-05-24 12:50:00,105.8,105.82,105.72,105.81,76878.0,98.5898,98.6084,98.5153,98.5991,76878.0
2018-05-24 13:00:00,105.81,105.92,105.81,105.9,55836.0,98.5991,98.7016,98.5991,98.683,55836.0
2018-05-24 13:10:00,105.9,105.97,105.89,105.94,39579.0,98.683,98.7482,98.6737,98.7203,39579.0
2018-05-24 13:20:00,105.96,105.99,105.92,105.95,28573.0,98.7389,98.7669,98.7016,98.7296,28573.0
2018-05-24 13:30:00,105.95,105.95,105.88,105.91,20458.0,98.7296,98.7296,98.6643,98.6923,20458.0
2018-05-24 13:40:00,105.91,106.04,105.89,106.04,36708.0,98.6923,98.8134,98.6737,98.8134,36708.0
2018-05-24 13:50:00,106.05,106.05,105.98,106.03,23950.0,98.8228,98.8228,98.7575,98.8041,23950.0
2018-05-24 14:00:00,106.03,106.03,105.95,106.01,30401.0,98.8041,98.8041,98.7296,98.7855,30401.0
2018-05-24 14:10:00,106.0,106.05,105.98,106.03,26318.0,98.7762,98.8228,98.7575,98.8041,26318.0
2018-05-24 14:20:00,106.03,106.12,106.03,106.07,26931.0,98.8041,98.888,98.8041,98.8414,26931.0
2018-05-24 14:30:00,106.07,106.08,106.02,106.06,37232.0,98.8414,98.8507,98.7948,98.8321,37232.0
2018-05-24 14:40:00,106.08,106.09,105.97,105.97,30174.0,98.8507,98.86,98.7482,98.7482,30174.0
2018-05-24 14:50:00,105.97,106.04,105.95,106.02,29436.0,98.7482,98.8134,98.7296,98.7948,29436.0
2018-05-24 15:00:00,106.03,106.1,105.93,106.09,62792.0,98.8041,98.8694,98.7109,98.86,62792.0
2018-05-24 15:10:00,106.09,106.11,106.05,106.11,38044.0,98.86,98.8787,98.8228,98.8787,38044.0
2018-05-24 15:20:00,106.1,106.15,106.08,106.1,63794.0,98.8694,98.9159,98.8507,98.8694,63794.0
2018-05-24 15:30:00,106.09,106.15,106.01,106.02,73935.0,98.86,98.9159,98.7855,98.7948,73935.0
2018-05-24 15:40:00,106.02,106.03,105.89,106.01,227257.0,98.7948,98.8041,98.6737,98.7855,227257.0
2018-05-24 15:50:00,106.0,106.03,105.9,105.98,883690.0,98.7762,98.8041,98.683,98.7575,883690.0
2018-05-25 09:30:00,105.92,106.14,105.81,106.14,214155.0,98.7016,98.9066,98.5991,98.9066,214155.0
2018-05-25 09:40:00,106.13,106.19,106.02,106.15,128886.0,98.8973,98.9532,98.7948,98.9159,128886.0
2018-05-25 09:50:00,106.15,106.33,106.02,106.3,115113.0,98.9159,99.0837,98.7948,99.0557,115113.0
2018-05-25 10:00:00,106.28,106.36,106.19,106.36,129843.0,99.0371,99.1116,98.9532,99.1116,129843.0
2018-05-25 10:10:00,106.35,106.51,106.33,106.47,288719.0,99.1023,99.2514,99.0837,99.2141,288719.0
2018-05-25 10:20:00,106.47,106.51,106.36,106.45,125213.0,99.2141,99.2514,99.1116,99.1955,125213.0
2018-05-25 10:30:00,106.45,106.54,106.39,106.41,60293.0,99.1955,99.2794,99.1396,99.1582,60293.0
2018-05-25 10:40:00,106.4,106.42,106.29,106.32,60716.0,99.1489,99.1675,99.0464,99.0744,60716.0
2018-05-25 10:50:00,106.32,106.45,106.3,106.43,92765.0,99.0744,99.1955,99.0557,99.1769,92765.0
2018-05-25 11:00:00,106.44,106.51,106.43,106.46,75409.0,99.1862,99.2514,99.1769,99.2048,75409.0
2018-05-25 11:10:00,106.48,106.48,106.36,106.39,86944.0,99.2235,99.2235,99.1116,99.1396,86944.0
2018-05-25 11:20:00,106.38,106.46,106.34,106.46,44193.0,99.1303,99.2048,99.093,99.2048,44193.0
2018-05-25 11:30:00,106.46,106.5,106.44,106.5,71521.0,99.2048,99.2421,99.1862,99.2421,71521.0
2018-05-25 11:40:00,106.5,106.51,106.41,106.44,26945.0,99.2421,99.2514,99.1582,99.1862,26945.0
2018-05-25 11:50:00,106.44,106.44,106.36,106.37,32865.0,99.1862,99.1862,99.1116,99.121,32865.0
2018-05-25 12:00:00,106.36,106.38,106.24,106.25,60591.0,99.1116,99.1303,98.9998,99.0091,60591.0
2018-05-25 12:10:00,106.24,106.29,106.2,106.24,55224.0,98.9998,99.0464,98.9625,98.9998,55224.0
2018-05-25 12:20:00,106.24,106.34,106.18,106.31,46526.0,98.9998,99.093,98.9439,99.065,46526.0
2018-05-25 12:30:00,106.31,106.33,106.27,106.3,46294.0,99.065,99.0837,99.0278,99.0557,46294.0
2018-05-25 12:40:00,106.31,106.38,106.3,106.33,54303.0,99.065,99.1303,99.0557,99.0837,54303.0
2018-05-25 12:50:00,106.34,106.36,106.26,106.3,33012.0,99.093,99.1116,99.0185,99.0557,33012.0
2018-05-25 13:00:00,106.31,106.37,106.3,106.36,24819.0,99.065,99.121,99.0557,99.1116,24819.0
2018-05-25 13:10:00,106.36,106.37,106.28,106.31,37017.0,99.1116,99.121,99.0371,99.065,37017.0
2018-05-25 13:20:00,106.3,106.3,106.27,106.27,30260.0,99.0557,99.0557,99.0278,99.0278,30260.0
2018-05-25 13:30:00,106.26,106.26,106.18,106.21,48960.0,99.0185,99.0185,98.9439,98.9719,48960.0
2018-05-25 13:40:00,106.22,106.25,106.19,106.21,29927.0,98.9812,99.0091,98.9532,98.9719,29927.0
2018-05-25 13:50:00,106.22,106.25,106.13,106.16,37267.0,98.9812,99.0091,98.8973,98.9253,37267.0
2018-05-25 14:00:00,106.15,106.25,106.14,106.23,47604.0,98.9159,99.0091,98.9066,98.9905,47604.0
2018-05-25 14:10:00,106.22,106.25,106.21,106.22,27670.0,98.9812,99.0091,98.9719,98.9812,27670.0
2018-05-25 14:20:00,106.22,106.25,106.19,106.23,37814.0,98.9812,99.0091,98.9532,98.9905,37814.0
2018-05-25 14:30:00,106.23,106.24,106.15,106.16,29414.0,98.9905,98.9998,98.9159,98.9253,29414.0
2018-05-25 14:40:00,106.16,106.16,106.02,106.08,67463.0,98.9253,98.9253,98.7948,98.8507,67463.0
2018-05-25 14:50:00,106.07,106.13,106.07,106.1,71470.0,98.8414,98.8973,98.8414,98.8694,71470.0
2018-05-25 15:00:00,106.09,106.11,106.03,106.06,51725.0,98.86,98.8787,98.8041,98.8321,51725.0
2018-05-25 15:10:00,106.06,106.17,106.04,106.15,117156.0,98.8321,98.9346,98.8134,98.9159,117156.0
2018-05-25 15:20:00,106.16,106.22,106.13,106.21,97652.0,98.9253,98.9812,98.8973,98.9719,97652.0
2018-05-25 15:30:00,106.21,106.22,106.14,106.14,96871.0,98.9719,98.9812,98.9066,98.9066,96871.0
2018-05-25 15:40:00,106.14,106.14,106.07,106.11,133363.0,98.9066,98.9066,98.8414,98.8787,133363.0
2018-05-25 15:50:00,106.11,106.22,106.1,106.14,520974.0,98.8787,98.9812,98.8694,98.9066,520974.0
2018-05-29 09:30:00,105.61,105.69,105.34,105.57,266228.0,98.4127,98.4873,98.1611,98.3755,266228.0
2018-05-29 09:40:00,105.59,105.79,105.52,105.77,221727.0,98.3941,98.5805,98.3289,98.5618,221727.0
2018-05-29 09:50:00,105.77,106.07,105.77,106.03,176713.0,98.5618,98.8414,98.5618,98.8041,176713.0
2018-05-29 10:00:00,106.04,106.06,105.92,106.01,171495.0,98.8134,98.8321,98.7016,98.7855,171495.0
2018-05-29 10:10:00,106.01,106.03,105.82,105.86,99455.0,98.7855,98.8041,98.6084,98.6457,99455.0
2018-05-29 10:20:00,105.86,105.99,105.83,105.91,80898.0,98.6457,98.7669,98.6178,98.6923,80898.0
2018-05-29 10:30:00,105.9,105.9,105.7,105.84,95967.0,98.683,98.683,98.4966,98.6271,95967.0
2018-05-29 10:40:00,105.83,105.93,105.81,105.9,61818.0,98.6178,98.7109,98.5991,98.683,61818.0
2018-05-29 10:50:00,105.9,105.97,105.82,105.85,70258.0,98.683,98.7482,98.6084,98.6364,70258.0
2018-05-29 11:00:00,105.86,105.86,105.63,105.65,119992.0,98.6457,98.6457,98.4314,98.45,119992.0
2018-05-29 11:10:00,105.65,105.75,105.64,105.67,95821.0,98.45,98.5432,98.4407,98.4687,95821.0
2018-05-29 11:20:00,105.67,105.91,105.67,105.79,90352.0,98.4687,98.6923,98.4687,98.5805,90352.0
2018-05-29 11:30:00,105.79,105.83,105.64,105.65,88700.0,98.5805,98.6178,98.4407,98.45,88700.0
2018-05-29 11:40:00,105.64,105.64,105.31,105.41,126931.0,98.4407,98.4407,98.1332,98.2264,126931.0
2018-05-29 11:50:00,105.4,105.49,105.37,105.37,44871.0,98.2171,98.3009,98.1891,98.1891,44871.0
2018-05-29 12:00:00,105.36,105.38,105.14,105.15,113091.0,98.1798,98.1984,97.9748,97.9841,113091.0
2018-05-29 12:10:00,105.16,105.2,105.01,105.18,123928.0,97.9934,98.0307,97.8536,98.0121,123928.0
2018-05-29 12:20:00,105.18,105.34,105.17,105.28,59297.0,98.0121,98.1611,98.0027,98.1052,59297.0
2018-05-29 12:30:00,105.28,105.48,105.26,105.38,112538.0,98.1052,98.2916,98.0866,98.1984,112538.0
2018-05-29 12:40:00,105.39,105.5,105.36,105.45,86592.0,98.2077,98.3102,98.1798,98.2637,86592.0
2018-05-29 12:50:00,105.46,105.56,105.45,105.54,96753.0,98.273,98.3662,98.2637,98.3475,96753.0
2018-05-29 13:00:00,105.53,105.53,105.28,105.29,43305.0,98.3382,98.3382,98.1052,98.1146,43305.0
2018-05-29 13:10:00,105.3,105.34,105.21,105.32,101662.0,98.1239,98.1611,98.04,98.1425,101662.0
2018-05-29 13:20:00,105.31,105.38,105.23,105.28,38071.0,98.1332,98.1984,98.0586,98.1052,38071.0
2018-05-29 13:30:00,105.27,105.27,105.12,105.13,79562.0,98.0959,98.0959,97.9561,97.9655,79562.0
2018-05-29 13:40:00,105.13,105.36,105.13,105.34,116720.0,97.9655,98.1798,97.9655,98.1611,116720.0
2018-05-29 13:50:00,105.33,105.39,105.28,105.28,63027.0,98.1518,98.2077,98.1052,98.1052,63027.0
2018-05-29 14:00:00,105.28,105.28,105.07,105.16,104878.0,98.1052,98.1052,97.9095,97.9934,104878.0
2018-05-29 14:10:00,105.15,105.18,105.05,105.11,73783.0,97.9841,98.0121,97.8909,97.9468,73783.0
2018-05-29 14:20:00,105.1,105.28,105.02,105.28,143566.0,97.9375,98.1052,97.863,98.1052,143566.0
2018-05-29 14:30:00,105.29,105.35,105.17,105.19,77671.0,98.1146,98.1705,98.0027,98.0214,77671.0
2018-05-29 14:40:00,105.18,105.27,104.99,105.03,170679.0,98.0121,98.0959,97.835,97.8723,170679.0
2018-05-29 14:50:00,105.03,105.03,104.93,104.96,166440.0,97.8723,97.8723,97.7791,97.807,166440.0
2018-05-29 15:00:00,104.96,105.08,104.93,104.98,108457.0,97.807,97.9189,97.7791,97.8257,108457.0
2018-05-29 15:10:00,105.0,105.05,104.92,104.93,180026.0,97.8443,97.8909,97.7698,97.7791,180026.0
2018-05-29 15:20:00,104.92,105.02,104.89,105.02,93386.0,97.7698,97.863,97.7418,97.863,93386.0
2018-05-29 15:30:00,105.02,105.22,104.94,105.18,206751.0,97.863,98.0493,97.7884,98.0121,206751.0
2018-05-29 15:40:00,105.18,105.37,105.15,105.33,262969.0,98.0121,98.1891,97.9841,98.1518,262969.0
2018-05-29 15:50:00,105.34,105.42,105.28,105.33,740481.0,98.1611,98.2357,98.1052,98.1518,740481.0
2018-05-30 09:30:00,105.8,105.95,105.56,105.65,149888.0,98.5898,98.7296,98.3662,98.45,149888.0
2018-05-30 09:40:00,105.65,105.81,105.61,105.71,111326.0,98.45,98.5991,98.4127,98.5059,111326.0
2018-05-30 09:50:00,105.72,105.75,105.61,105.65,85510.0,98.5153,98.5432,98.4127,98.45,85510.0
2018-05-30 10:00:00,105.65,105.75,105.57,105.73,77469.0,98.45,98.5432,98.3755,98.5246,77469.0
2018-05-30 10:10:00,105.72,105.78,105.7,105.7,47378.0,98.5153,98.5712,98.4966,98.4966,47378.0
2018-05-30 10:20:00,105.71,105.76,105.65,105.75,77256.0,98.5059,98.5525,98.45,98.5432,77256.0
2018-05-30 10:30:00,105.77,105.89,105.77,105.83,1226742.0,98.5618,98.6737,98.5618,98.6178,1226742.0
2018-05-30 10:40:00,105.83,106.04,105.78,105.99,136500.0,98.6178,98.8134,98.5712,98.7669,136500.0
2018-05-30 10:50:00,105.99,106.01,105.94,106.0,53337.0,98.7669,98.7855,98.7203,98.7762,53337.0
2018-05-30 11:00:00,106.02,106.05,105.89,105.91,35246.0,98.7948,98.8228,98.6737,98.6923,35246.0
2018-05-30 11:10:00,105.91,105.98,105.9,105.96,83516.0,98.6923,98.7575,98.683,98.7389,83516.0
2018-05-30 11:20:00,105.95,106.09,105.95,106.0,49545.0,98.7296,98.86,98.7296,98.7762,49545.0
2018-05-30 11:30:00,106.01,106.17,106.01,106.12,58421.0,98.7855,98.9346,98.7855,98.888,58421.0
2018-05-30 11:40:00,106.11,106.12,106.02,106.08,56077.0,98.8787,98.888,98.7948,98.8507,56077.0
2018-05-30 11:50:00,106.07,106.2,106.03,106.14,104482.0,98.8414,98.9625,98.8041,98.9066,104482.0
2018-05-30 12:00:00,106.14,106.21,106.12,106.12,68454.0,98.9066,98.9719,98.888,98.888,68454.0
2018-05-30 12:10:00,106.12,106.21,106.11,106.18,69059.0,98.888,98.9719,98.8787,98.9439,69059.0
2018-05-30 12:20:00,106.18,106.25,106.18,106.22,91975.0,98.9439,99.0091,98.9439,98.9812,91975.0
2018-05-30 12:30:00,106.21,106.24,106.15,106.16,56933.0,98.9719,98.9998,98.9159,98.9253,56933.0
2018-05-30 12:40:00,106.16,106.16,106.07,106.08,68536.0,98.9253,98.9253,98.8414,98.8507,68536.0
2018-05-30 12:50:00,106.08,106.16,106.06,106.16,48292.0,98.8507,98.9253,98.8321,98.9253,48292.0
2018-05-30 13:00:00,106.15,106.19,106.09,106.17,38715.0,98.9159,98.9532,98.86,98.9346,38715.0
2018-05-30 13:10:00,106.16,106.31,106.14,106.3,71560.0,98.9253,99.065,98.9066,99.0557,71560.0
2018-05-30 13:20:00,106.29,106.32,106.24,106.25,97675.0,99.0464,99.0744,98.9998,99.0091,97675.0
2018-05-30 13:30:00,106.24,106.26,106.21,106.26,34129.0,98.9998,99.0185,98.9719,99.0185,34129.0
2018-05-30 13:40:00,106.26,106.31,106.24,106.3,39482.0,99.0185,99.065,98.9998,99.0557,39482.0
2018-05-30 13:50:00,106.31,106.31,106.21,106.23,38316.0,99.065,99.065,98.9719,98.9905,38316.0
2018-05-30 14:00:00,106.23,106.28,106.22,106.28,28751.0,98.9905,99.0371,98.9812,99.0371,28751.0
2018-05-30 14:10:00,106.27,106.3,106.19,106.23,72759.0,99.0278,99.0557,98.9532,98.9905,72759.0
2018-05-30 14:20:00,106.23,106.29,106.22,106.28,33170.0,98.9905,99.0464,98.9812,99.0371,33170.0
2018-05-30 14:30:00,106.28,106.39,106.26,106.38,58554.0,99.0371,99.1396,99.0185,99.1303,58554.0
2018-05-30 14:40:00,106.37,106.39,106.29,106.31,53140.0,99.121,99.1396,99.0464,99.065,53140.0
2018-05-30 14:50:00,106.32,106.38,106.31,106.35,32187.0,99.0744,99.1303,99.065,99.1023,32187.0
2018-05-30 15:00:00,106.35,106.4,106.29,106.29,52358.0,99.1023,99.1489,99.0464,99.0464,52358.0
2018-05-30 15:10:00,106.3,106.33,106.28,106.3,32656.0,99.0557,99.0837,99.0371,99.0557,32656.0
2018-05-30 15:20:00,106.3,106.32,106.23,106.23,48786.0,99.0557,99.0744,98.9905,98.9905,48786.0
2018-05-30 15:30:00,106.23,106.26,106.18,106.2,215848.0,98.9905,99.0185,98.9439,98.9625,215848.0
2018-05-30 15:40:00,106.2,106.25,106.17,106.23,145134.0,98.9625,99.0091,98.9346,98.9905,145134.0
2018-05-30 15:50:00,106.23,106.31,106.22,106.27,608929.0,98.9905,99.065,98.9812,99.0278,608929.0
2018-05-31 09:30:00,106.31,106.34,106.12,106.21,264622.0,99.065,99.093,98.888,98.9719,264622.0
2018-05-31 09:40:00,106.21,106.25,105.96,106.02,167175.0,98.9719,99.0091,98.7389,98.7948,167175.0
2018-05-31 09:50:00,106.01,106.15,105.96,106.05,113015.0,98.7855,98.9159,98.7389,98.8228,113015.0
2018-05-31 10:00:00,106.06,106.11,105.84,105.93,108492.0,98.8321,98.8787,98.6271,98.7109,108492.0
2018-05-31 10:10:00,105.93,106.04,105.88,105.95,131796.0,98.7109,98.8134,98.6643,98.7296,131796.0
2018-05-31 10:20:00,105.95,105.97,105.8,105.84,57606.0,98.7296,98.7482,98.5898,98.6271,57606.0
2018-05-31 10:30:00,105.84,105.93,105.78,105.8,313330.0,98.6271,98.7109,98.5712,98.5898,313330.0
2018-05-31 10:40:00,105.81,105.82,105.56,105.57,149385.0,98.5991,98.6084,98.3662,98.3755,149385.0
2018-05-31 10:50:00,105.56,105.67,105.51,105.63,84408.0,98.3662,98.4687,98.3196,98.4314,84408.0
2018-05-31 11:00:00,105.63,105.72,105.59,105.68,111647.0,98.4314,98.5153,98.3941,98.478,111647.0
2018-05-31 11:10:00,105.69,105.72,105.53,105.56,121421.0,98.4873,98.5153,98.3382,98.3662,121421.0
2018-05-31 11:20:00,105.55,105.83,105.53,105.81,145597.0,98.3568,98.6178,98.3382,98.5991,145597.0
2018-05-31 11:30:00,105.81,105.95,105.68,105.89,666937.0,98.5991,98.7296,98.478,98.6737,666937.0
2018-05-31 11:40:00,105.89,106.09,105.89,106.04,180489.0,98.6737,98.86,98.6737,98.8134,180489.0
2018-05-31 11:50:00,106.03,106.07,105.96,105.98,99874.0,98.8041,98.8414,98.7389,98.7575,99874.0
2018-05-31 12:00:00,105.98,105.98,105.8,105.8,68345.0,98.7575,98.7575,98.5898,98.5898,68345.0
2018-05-31 12:10:00,105.82,105.85,105.8,105.84,62127.0,98.6084,98.6364,98.5898,98.6271,62127.0
2018-05-31 12:20:00,105.83,105.85,105.65,105.7,55193.0,98.6178,98.6364,98.45,98.4966,55193.0
2018-05-31 12:30:00,105.69,105.7,105.63,105.66,52633.0,98.4873,98.4966,98.4314,98.4593,52633.0
2018-05-31 12:40:00,105.65,105.78,105.61,105.78,55608.0,98.45,98.5712,98.4127,98.5712,55608.0
2018-05-31 12:50:00,105.79,105.81,105.73,105.79,43270.0,98.5805,98.5991,98.5246,98.5805,43270.0
2018-05-31 13:00:00,105.79,105.8,105.69,105.72,44566.0,98.5805,98.5898,98.4873,98.5153,44566.0
2018-05-31 13:10:00,105.72,105.76,105.68,105.74,66344.0,98.5153,98.5525,98.478,98.5339,66344.0
2018-05-31 13:20:00,105.73,105.78,105.69,105.74,42613.0,98.5246,98.5712,98.4873,98.5339,42613.0
2018-05-31 13:30:00,105.73,105.77,105.61,105.69,66827.0,98.5246,98.5618,98.4127,98.4873,66827.0
2018-05-31 13:40:00,105.68,105.73,105.65,105.66,38032.0,98.478,98.5246,98.45,98.4593,38032.0
2018-05-31 13:50:00,105.67,105.68,105.48,105.51,98393.0,98.4687,98.478,98.2916,98.3196,98393.0
2018-05-31 14:00:00,105.51,105.53,105.4,105.5,87439.0,98.3196,98.3382,98.2171,98.3102,87439.0
2018-05-31 14:10:00,105.49,105.62,105.47,105.57,148163.0,98.3009,98.4221,98.2823,98.3755,148163.0
2018-05-31 14:20:00,105.57,105.63,105.55,105.55,51753.0,98.3755,98.4314,98.3568,98.3568,51753.0
2018-05-31 14:30:00,105.55,105.57,105.49,105.5,74451.0,98.3568,98.3755,98.3009,98.3102,74451.0
2018-05-31 14:40:00,105.49,105.59,105.47,105.56,99052.0,98.3009,98.3941,98.2823,98.3662,99052.0
2018-05-31 14:50:00,105.56,105.66,105.55,105.65,62200.0,98.3662,98.4593,98.3568,98.45,62200.0
2018-05-31 15:00:00,105.65,105.78,105.57,105.76,128365.0,98.45,98.5712,98.3755,98.5525,128365.0
2018-05-31 15:10:00,105.77,105.8,105.71,105.77,133498.0,98.5618,98.5898,98.5059,98.5618,133498.0
2018-05-31 15:20:00,105.77,105.82,105.71,105.78,124985.0,98.5618,98.6084,98.5059,98.5712,124985.0
2018-05-31 15:30:00,105.78,105.85,105.71,105.83,220697.0,98.5712,98.6364,98.5059,98.6178,220697.0
2018-05-31 15:40:00,105.83,105.83,105.7,105.76,299388.0,98.6178,98.6178,98.4966,98.5525,299388.0
2018-05-31 15:50:00,105.76,105.85,105.7,105.76,1074669.0,98.5525,98.6364,98.4966,98.5525,1074669.0
2018-06-01 09:30:00,106.22,106.42,106.11,106.31,304639.0,98.9812,99.1675,98.8787,99.065,304639.0
2018-06-01 09:40:00,106.32,106.48,106.31,106.41,178079.0,99.0744,99.2235,99.065,99.1582,178079.0
2018-06-01 09:50:00,106.42,106.47,106.39,106.42,121520.0,99.1675,99.2141,99.1396,99.1675,121520.0
2018-06-01 10:00:00,106.43,106.52,106.33,106.34,85104.0,99.1769,99.2607,99.0837,99.093,85104.0
2018-06-01 10:10:00,106.33,106.39,106.19,106.38,131137.0,99.0837,99.1396,98.9532,99.1303,131137.0
2018-06-01 10:20:00,106.39,106.65,106.38,106.44,235137.0,99.1396,99.3819,99.1303,99.1862,235137.0
2018-06-01 10:30:00,106.44,106.52,106.42,106.49,86412.0,99.1862,99.2607,99.1675,99.2328,86412.0
2018-06-01 10:40:00,106.48,106.58,106.4,106.55,122284.0,99.2235,99.3166,99.1489,99.2887,122284.0
2018-06-01 10:50:00,106.56,106.62,106.54,106.55,67144.0,99.298,99.3539,99.2794,99.2887,67144.0
2018-06-01 11:00:00,106.55,106.63,106.54,106.54,59859.0,99.2887,99.3632,99.2794,99.2794,59859.0
2018-06-01 11:10:00,106.53,106.59,106.52,106.57,57735.0,99.27,99.326,99.2607,99.3073,57735.0
2018-06-01 11:20:00,106.56,106.64,106.49,106.49,128486.0,99.298,99.3726,99.2328,99.2328,128486.0
2018-06-01 11:30:00,106.48,106.6,106.45,106.56,103928.0,99.2235,99.3353,99.1955,99.298,103928.0
2018-06-01 11:40:00,106.56,106.57,106.43,106.43,40342.0,99.298,99.3073,99.1769,99.1769,40342.0
2018-06-01 11:50:00,106.43,106.5,106.42,106.44,46504.0,99.1769,99.2421,99.1675,99.1862,46504.0
2018-06-01 12:00:00,106.44,106.47,106.4,106.44,28478.0,99.1862,99.2141,99.1489,99.1862,28478.0
2018-06-01 12:10:00,106.45,106.55,106.45,106.49,66628.0,99.1955,99.2887,99.1955,99.2328,66628.0
2018-06-01 12:20:00,106.5,106.51,106.47,106.48,37988.0,99.2421,99.2514,99.2141,99.2235,37988.0
2018-06-01 12:30:00,106.48,106.57,106.47,106.54,78033.0,99.2235,99.3073,99.2141,99.2794,78033.0
2018-06-01 12:40:00,106.55,106.58,106.51,106.53,44759.0,99.2887,99.3166,99.2514,99.27,44759.0
2018-06-01 12:50:00,106.52,106.52,106.44,106.48,34684.0,99.2607,99.2607,99.1862,99.2235,34684.0
2018-06-01 13:00:00,106.48,106.61,106.47,106.61,59520.0,99.2235,99.3446,99.2141,99.3446,59520.0
2018-06-01 13:10:00,106.61,106.62,106.55,106.57,85909.0,99.3446,99.3539,99.2887,99.3073,85909.0
2018-06-01 13:20:00,106.58,106.65,106.55,106.61,77288.0,99.3166,99.3819,99.2887,99.3446,77288.0
2018-06-01 13:30:00,106.61,106.65,106.57,106.57,52415.0,99.3446,99.3819,99.3073,99.3073,52415.0
2018-06-01 13:40:00,106.57,106.6,106.56,106.56,41924.0,99.3073,99.3353,99.298,99.298,41924.0
2018-06-01 13:50:00,106.57,106.61,106.56,106.6,55300.0,99.3073,99.3446,99.298,99.3353,55300.0
2018-06-01 14:00:00,106.6,106.65,106.5,106.51,45866.0,99.3353,99.3819,99.2421,99.2514,45866.0
2018-06-01 14:10:00,106.51,106.57,106.5,106.56,59362.0,99.2514,99.3073,99.2421,99.298,59362.0
2018-06-01 14:20:00,106.56,106.63,106.56,106.6,67467.0,99.298,99.3632,99.298,99.3353,67467.0
2018-06-01 14:30:00,106.61,106.61,106.53,106.56,56926.0,99.3446,99.3446,99.27,99.298,56926.0
2018-06-01 14:40:00,106.55,106.64,106.54,106.64,72757.0,99.2887,99.3726,99.2794,99.3726,72757.0
2018-06-01 14:50:00,106.64,106.65,106.6,106.62,80363.0,99.3726,99.3819,99.3353,99.3539,80363.0
2018-06-01 15:00:00,106.62,106.62,106.44,106.45,54407.0,99.3539,99.3539,99.1862,99.1955,54407.0
2018-06-01 15:10:00,106.45,106.47,106.4,106.45,110481.0,99.1955,99.2141,99.1489,99.1955,110481.0
2018-06-01 15:20:00,106.44,106.46,106.41,106.44,85830.0,99.1862,99.2048,99.1582,99.1862,85830.0
2018-06-01 15:30:00,106.44,106.51,106.43,106.5,90178.0,99.1862,99.2514,99.1769,99.2421,90178.0
2018-06-01 15:40:00,106.5,106.53,106.44,106.45,160410.0,99.2421,99.27,99.1862,99.1955,160410.0
2018-06-01 15:50:00,106.45,106.56,106.43,106.52,1045919.0,99.1955,99.298,99.1769,99.2607,1045919.0
2018-06-04 09:30:00,106.86,107.15,106.81,107.12,206108.0,99.5776,99.8478,99.531,99.8198,206108.0
2018-06-04 09:40:00,107.1,107.26,107.09,107.12,79046.0,99.8012,99.9503,99.7919,99.8198,79046.0
2018-06-04 09:50:00,107.12,107.19,107.07,107.19,88127.0,99.8198,99.8851,99.7732,99.8851,88127.0
2018-06-04 10:00:00,107.19,107.24,107.1,107.11,173225.0,99.8851,99.9317,99.8012,99.8105,173225.0
2018-06-04 10:10:00,107.12,107.18,107.09,107.16,94607.0,99.8198,99.8758,99.7919,99.8571,94607.0
2018-06-04 10:20:00,107.16,107.21,107.01,107.02,128033.0,99.8571,99.9037,99.7173,99.7267,128033.0
2018-06-04 10:30:00,107.01,107.14,106.99,107.14,101575.0,99.7173,99.8385,99.6987,99.8385,101575.0
2018-06-04 10:40:00,107.13,107.2,107.08,107.11,82681.0,99.8292,99.8944,99.7826,99.8105,82681.0
2018-06-04 10:50:00,107.1,107.2,107.1,107.17,75283.0,99.8012,99.8944,99.8012,99.8664,75283.0
2018-06-04 11:00:00,107.17,107.25,107.17,107.21,94266.0,99.8664,99.941,99.8664,99.9037,94266.0
2018-06-04 11:10:00,107.21,107.27,107.18,107.24,77240.0,99.9037,99.9596,99.8758,99.9317,77240.0
2018-06-04 11:20:00,107.24,107.38,107.24,107.38,63445.0,99.9317,100.0621,99.9317,100.0621,63445.0
2018-06-04 11:30:00,107.38,107.39,107.33,107.37,33427.0,100.0621,100.0714,100.0155,100.0528,33427.0
2018-06-04 11:40:00,107.37,107.39,107.35,107.37,30785.0,100.0528,100.0714,100.0342,100.0528,30785.0
2018-06-04 11:50:00,107.36,107.37,107.32,107.36,31021.0,100.0435,100.0528,100.0062,100.0435,31021.0
2018-06-04 12:00:00,107.36,107.4,107.32,107.33,53083.0,100.0435,100.0808,100.0062,100.0155,53083.0
2018-06-04 12:10:00,107.32,107.39,107.29,107.39,87335.0,100.0062,100.0714,99.9783,100.0714,87335.0
2018-06-04 12:20:00,107.39,107.48,107.38,107.46,97056.0,100.0714,100.1553,100.0621,100.1367,97056.0
2018-06-04 12:30:00,107.46,107.47,107.43,107.47,65563.0,100.1367,100.146,100.1087,100.146,65563.0
2018-06-04 12:40:00,107.47,107.48,107.42,107.43,27865.0,100.146,100.1553,100.0994,100.1087,27865.0
2018-06-04 12:50:00,107.43,107.45,107.42,107.43,25608.0,100.1087,100.1274,100.0994,100.1087,25608.0
2018-06-04 13:00:00,107.44,107.49,107.43,107.48,26087.0,100.118,100.1646,100.1087,100.1553,26087.0
2018-06-04 13:10:00,107.47,107.5,107.44,107.5,38471.0,100.146,100.1739,100.118,100.1739,38471.0
2018-06-04 13:20:00,107.5,107.53,107.48,107.52,29038.0,100.1739,100.2019,100.1553,100.1926,29038.0
2018-06-04 13:30:00,107.52,107.52,107.42,107.45,24938.0,100.1926,100.1926,100.0994,100.1274,24938.0
2018-06-04 13:40:00,107.45,107.48,107.43,107.45,13210.0,100.1274,100.1553,100.1087,100.1274,13210.0
2018-06-04 13:50:00,107.44,107.46,107.43,107.46,26368.0,100.118,100.1367,100.1087,100.1367,26368.0
2018-06-04 14:00:00,107.46,107.54,107.45,107.54,37323.0,100.1367,100.2112,100.1274,100.2112,37323.0
2018-06-04 14:10:00,107.53,107.56,107.5,107.51,23643.0,100.2019,100.2299,100.1739,100.1833,23643.0
2018-06-04 14:20:00,107.51,107.56,107.5,107.51,25403.0,100.1833,100.2299,100.1739,100.1833,25403.0
2018-06-04 14:30:00,107.51,107.53,107.49,107.49,37164.0,100.1833,100.2019,100.1646,100.1646,37164.0
2018-06-04 14:40:00,107.49,107.54,107.47,107.54,63639.0,100.1646,100.2112,100.146,100.2112,63639.0
2018-06-04 14:50:00,107.54,107.65,107.52,107.64,68849.0,100.2112,100.3137,100.1926,100.3044,68849.0
2018-06-04 15:00:00,107.63,107.66,107.61,107.62,84148.0,100.2951,100.323,100.2764,100.2858,84148.0
2018-06-04 15:10:00,107.61,107.71,107.59,107.71,82811.0,100.2764,100.3696,100.2578,100.3696,82811.0
2018-06-04 15:20:00,107.71,107.74,107.68,107.7,99523.0,100.3696,100.3976,100.3417,100.3603,99523.0
2018-06-04 15:30:00,107.69,107.74,107.68,107.72,106377.0,100.351,100.3976,100.3417,100.379,106377.0
2018-06-04 15:40:00,107.73,107.75,107.67,107.7,277856.0,100.3883,100.4069,100.3324,100.3603,277856.0
2018-06-04 15:50:00,107.7,107.77,107.7,107.73,880604.0,100.3603,100.4255,100.3603,100.3883,880604.0
2018-06-05 09:30:00,107.79,107.82,107.58,107.66,213639.0,100.4442,100.4721,100.2485,100.323,213639.0
2018-06-05 09:40:00,107.66,107.86,107.66,107.85,184682.0,100.323,100.5094,100.323,100.5001,184682.0
2018-06-05 09:50:00,107.85,107.96,107.84,107.93,129721.0,100.5001,100.6026,100.4908,100.5746,129721.0
2018-06-05 10:00:00,107.93,108.16,107.89,108.09,185802.0,100.5746,100.789,100.5374,100.7237,185802.0
2018-06-05 10:10:00,108.08,108.14,108.01,108.13,119141.0,100.7144,100.7703,100.6492,100.761,119141.0
2018-06-05 10:20:00,108.13,108.16,108.1,108.16,75381.0,100.761,100.789,100.7331,100.789,75381.0
2018-06-05 10:30:00,108.19,108.24,108.04,108.09,89461.0,100.8169,100.8635,100.6771,100.7237,89461.0
2018-06-05 10:40:00,108.09,108.13,108.03,108.07,70007.0,100.7237,100.761,100.6678,100.7051,70007.0
2018-06-05 10:50:00,108.08,108.19,108.05,108.15,61835.0,100.7144,100.8169,100.6865,100.7796,61835.0
2018-06-05 11:00:00,108.16,108.18,107.98,107.98,64361.0,100.789,100.8076,100.6212,100.6212,64361.0
2018-06-05 11:10:00,107.98,108.16,107.97,108.12,58070.0,100.6212,100.789,100.6119,100.7517,58070.0
2018-06-05 11:20:00,108.11,108.12,108.02,108.04,75234.0,100.7424,100.7517,100.6585,100.6771,75234.0
2018-06-05 11:30:00,108.04,108.07,107.95,108.05,67450.0,100.6771,100.7051,100.5933,100.6865,67450.0
2018-06-05 11:40:00,108.04,108.04,107.88,107.99,61477.0,100.6771,100.6771,100.528,100.6306,61477.0
2018-06-05 11:50:00,107.98,108.07,107.98,108.06,62985.0,100.6212,100.7051,100.6212,100.6958,62985.0
2018-06-05 12:00:00,108.06,108.06,107.92,108.01,40430.0,100.6958,100.6958,100.5653,100.6492,40430.0
2018-06-05 12:10:00,108.0,108.05,107.99,107.99,83583.0,100.6399,100.6865,100.6306,100.6306,83583.0
2018-06-05 12:20:00,107.99,108.02,107.94,108.02,46899.0,100.6306,100.6585,100.584,100.6585,46899.0
2018-06-05 12:30:00,108.02,108.1,107.96,108.09,28724.0,100.6585,100.7331,100.6026,100.7237,28724.0
2018-06-05 12:40:00,108.1,108.16,108.04,108.07,45708.0,100.7331,100.789,100.6771,100.7051,45708.0
2018-06-05 12:50:00,108.07,108.09,108.03,108.08,29818.0,100.7051,100.7237,100.6678,100.7144,29818.0
2018-06-05 13:00:00,108.08,108.14,108.06,108.14,41359.0,100.7144,100.7703,100.6958,100.7703,41359.0
2018-06-05 13:10:00,108.15,108.22,108.13,108.2,25988.0,100.7796,100.8449,100.761,100.8262,25988.0
2018-06-05 13:20:00,108.2,108.22,108.18,108.19,54189.0,100.8262,100.8449,100.8076,100.8169,54189.0
2018-06-05 13:30:00,108.19,108.24,108.16,108.21,32138.0,100.8169,100.8635,100.789,100.8356,32138.0
2018-06-05 13:40:00,108.21,108.29,108.18,108.27,30802.0,100.8356,100.9101,100.8076,100.8915,30802.0
2018-06-05 13:50:00,108.28,108.31,108.26,108.28,29011.0,100.9008,100.9287,100.8822,100.9008,29011.0
2018-06-05 14:00:00,108.28,108.3,108.25,108.28,42455.0,100.9008,100.9194,100.8728,100.9008,42455.0
2018-06-05 14:10:00,108.28,108.42,108.27,108.41,41880.0,100.9008,101.0312,100.8915,101.0219,41880.0
2018-06-05 14:20:00,108.4,108.42,108.36,108.4,49928.0,101.0126,101.0312,100.9753,101.0126,49928.0
2018-06-05 14:30:00,108.39,108.42,108.37,108.39,92299.0,101.0033,101.0312,100.9847,101.0033,92299.0
2018-06-05 14:40:00,108.39,108.44,108.38,108.41,62372.0,101.0033,101.0499,100.994,101.0219,62372.0
2018-06-05 14:50:00,108.41,108.44,108.39,108.42,47633.0,101.0219,101.0499,101.0033,101.0312,47633.0
2018-06-05 15:00:00,108.42,108.46,108.41,108.45,54632.0,101.0312,101.0685,101.0219,101.0592,54632.0
2018-06-05 15:10:00,108.45,108.46,108.41,108.43,95208.0,101.0592,101.0685,101.0219,101.0406,95208.0
2018-06-05 15:20:00,108.43,108.44,108.31,108.34,127571.0,101.0406,101.0499,100.9287,100.9567,127571.0
2018-06-05 15:30:00,108.34,108.35,108.3,108.3,65816.0,100.9567,100.966,100.9194,100.9194,65816.0
2018-06-05 15:40:00,108.3,108.39,108.26,108.38,204150.0,100.9194,101.0033,100.8822,100.994,204150.0
2018-06-05 15:50:00,108.38,108.41,108.32,108.37,609214.0,100.994,101.0219,100.9381,100.9847,609214.0
2018-06-06 09:30:00,108.67,108.78,108.57,108.73,158323.0,101.2642,101.3667,101.171,101.3201,158323.0
2018-06-06 09:40:00,108.74,108.84,108.52,108.53,201139.0,101.3294,101.4226,101.1244,101.1338,201139.0
2018-06-06 09:50:00,108.53,108.68,108.35,108.39,167306.0,101.1338,101.2735,100.966,101.0033,167306.0
2018-06-06 10:00:00,108.39,108.41,108.17,108.31,142469.0,101.0033,101.0219,100.7983,100.9287,142469.0
2018-06-06 10:10:00,108.31,108.36,108.24,108.24,59243.0,100.9287,100.9753,100.8635,100.8635,59243.0
2018-06-06 10:20:00,108.25,108.45,108.25,108.39,109306.0,100.8728,101.0592,100.8728,101.0033,109306.0
2018-06-06 10:30:00,108.38,108.56,108.35,108.5,100756.0,100.994,101.1617,100.966,101.1058,100756.0
2018-06-06 10:40:00,108.5,108.54,108.38,108.38,110867.0,101.1058,101.1431,100.994,100.994,110867.0
2018-06-06 10:50:00,108.39,108.69,108.37,108.69,65909.0,101.0033,101.2828,100.9847,101.2828,65909.0
2018-06-06 11:00:00,108.69,108.78,108.69,108.73,51602.0,101.2828,101.3667,101.2828,101.3201,51602.0
2018-06-06 11:10:00,108.74,108.85,108.72,108.8,51857.0,101.3294,101.4319,101.3108,101.3854,51857.0
2018-06-06 11:20:00,108.82,108.92,108.81,108.92,51317.0,101.404,101.4972,101.3947,101.4972,51317.0
2018-06-06 11:30:00,108.92,108.95,108.9,108.91,344994.0,101.4972,101.5251,101.4785,101.4879,344994.0
2018-06-06 11:40:00,108.9,109.02,108.89,109.0,85907.0,101.4785,101.5904,101.4692,101.5717,85907.0
2018-06-06 11:50:00,109.0,109.01,108.89,109.0,49575.0,101.5717,101.581,101.4692,101.5717,49575.0
2018-06-06 12:00:00,108.99,109.03,108.93,108.93,88509.0,101.5624,101.5997,101.5065,101.5065,88509.0
2018-06-06 12:10:00,108.94,109.08,108.94,109.06,40092.0,101.5158,101.6463,101.5158,101.6276,40092.0
2018-06-06 12:20:00,109.05,109.05,108.98,109.05,31753.0,101.6183,101.6183,101.5531,101.6183,31753.0
2018-06-06 12:30:00,109.05,109.09,108.96,108.97,41460.0,101.6183,101.6556,101.5344,101.5438,41460.0
2018-06-06 12:40:00,108.98,109.0,108.96,108.99,29878.0,101.5531,101.5717,101.5344,101.5624,29878.0
2018-06-06 12:50:00,108.98,109.05,108.97,109.04,20124.0,101.5531,101.6183,101.5438,101.609,20124.0
2018-06-06 13:00:00,109.06,109.12,109.05,109.12,63913.0,101.6276,101.6835,101.6183,101.6835,63913.0
2018-06-06 13:10:00,109.11,109.18,109.1,109.11,28616.0,101.6742,101.7395,101.6649,101.6742,28616.0
2018-06-06 13:20:00,109.1,109.1,108.96,109.09,43979.0,101.6649,101.6649,101.5344,101.6556,43979.0
2018-06-06 13:30:00,109.09,109.14,109.07,109.1,64125.0,101.6556,101.7022,101.637,101.6649,64125.0
2018-06-06 13:40:00,109.1,109.12,109.07,109.1,15075.0,101.6649,101.6835,101.637,101.6649,15075.0
2018-06-06 13:50:00,109.1,109.11,109.0,109.03,30926.0,101.6649,101.6742,101.5717,101.5997,30926.0
2018-06-06 14:00:00,109.03,109.13,109.03,109.1,23294.0,101.5997,101.6929,101.5997,101.6649,23294.0
2018-06-06 14:10:00,109.1,109.16,109.08,109.09,79145.0,101.6649,101.7208,101.6463,101.6556,79145.0
2018-06-06 14:20:00,109.09,109.21,109.08,109.21,24357.0,101.6556,101.7674,101.6463,101.7674,24357.0
2018-06-06 14:30:00,109.2,109.28,109.19,109.26,33583.0,101.7581,101.8326,101.7488,101.814,33583.0
2018-06-06 14:40:00,109.27,109.35,109.26,109.31,106063.0,101.8233,101.8979,101.814,101.8606,106063.0
2018-06-06 14:50:00,109.3,109.3,109.23,109.25,63125.0,101.8513,101.8513,101.786,101.8047,63125.0
2018-06-06 15:00:00,109.24,109.32,109.21,109.22,52005.0,101.7954,101.8699,101.7674,101.7767,52005.0
2018-06-06 15:10:00,109.23,109.29,109.18,109.28,95731.0,101.786,101.842,101.7395,101.8326,95731.0
2018-06-06 15:20:00,109.28,109.31,109.24,109.25,89670.0,101.8326,101.8606,101.7954,101.8047,89670.0
2018-06-06 15:30:00,109.25,109.29,109.24,109.25,65505.0,101.8047,101.842,101.7954,101.8047,65505.0
2018-06-06 15:40:00,109.26,109.28,109.19,109.28,105015.0,101.814,101.8326,101.7488,101.8326,105015.0
2018-06-06 15:50:00,109.28,109.45,109.28,109.45,649367.0,101.8326,101.9911,101.8326,101.9911,649367.0
2018-06-07 09:30:00,109.64,109.81,109.52,109.75,187210.0,102.1681,102.3265,102.0563,102.2706,187210.0
2018-06-07 09:40:00,109.75,109.99,109.67,109.99,144124.0,102.2706,102.4943,102.1961,102.4943,144124.0
2018-06-07 09:50:00,109.98,110.08,109.93,109.94,89629.0,102.4849,102.5781,102.4383,102.4477,89629.0
2018-06-07 10:00:00,109.94,110.03,109.82,109.82,144787.0,102.4477,102.5315,102.3358,102.3358,144787.0
2018-06-07 10:10:00,109.81,109.9,109.66,109.88,184476.0,102.3265,102.4104,102.1867,102.3917,184476.0
2018-06-07 10:20:00,109.87,109.89,109.73,109.82,75865.0,102.3824,102.4011,102.252,102.3358,75865.0
2018-06-07 10:30:00,109.83,109.86,109.6,109.72,120702.0,102.3452,102.3731,102.1308,102.2427,120702.0
2018-06-07 10:40:00,109.72,109.84,109.71,109.83,105330.0,102.2427,102.3545,102.2333,102.3452,105330.0
2018-06-07 10:50:00,109.83,109.91,109.77,109.86,57405.0,102.3452,102.4197,102.2892,102.3731,57405.0
2018-06-07 11:00:00,109.87,109.89,109.69,109.78,87472.0,102.3824,102.4011,102.2147,102.2986,87472.0
2018-06-07 11:10:00,109.78,109.96,109.78,109.82,117178.0,102.2986,102.4663,102.2986,102.3358,117178.0
2018-06-07 11:20:00,109.82,109.89,109.76,109.79,51105.0,102.3358,102.4011,102.2799,102.3079,51105.0
2018-06-07 11:30:00,109.79,109.81,109.63,109.7,56726.0,102.3079,102.3265,102.1588,102.224,56726.0
2018-06-07 11:40:00,109.7,109.76,109.56,109.56,79612.0,102.224,102.2799,102.0936,102.0936,79612.0
2018-06-07 11:50:00,109.57,109.65,109.51,109.63,45444.0,102.1029,102.1774,102.047,102.1588,45444.0
2018-06-07 12:00:00,109.63,109.72,109.62,109.69,48977.0,102.1588,102.2427,102.1495,102.2147,48977.0
2018-06-07 12:10:00,109.68,109.73,109.64,109.71,46230.0,102.2054,102.252,102.1681,102.2333,46230.0
2018-06-07 12:20:00,109.71,109.82,109.67,109.8,26195.0,102.2333,102.3358,102.1961,102.3172,26195.0
2018-06-07 12:30:00,109.8,109.81,109.58,109.65,55434.0,102.3172,102.3265,102.1122,102.1774,55434.0
2018-06-07 12:40:00,109.65,109.69,109.52,109.55,58588.0,102.1774,102.2147,102.0563,102.0842,58588.0
2018-06-07 12:50:00,109.55,109.64,109.52,109.64,69460.0,102.0842,102.1681,102.0563,102.1681,69460.0
2018-06-07 13:00:00,109.63,109.66,109.59,109.6,23416.0,102.1588,102.1867,102.1215,102.1308,23416.0
2018-06-07 13:10:00,109.61,109.66,109.46,109.51,71450.0,102.1401,102.1867,102.0004,102.047,71450.0
2018-06-07 13:20:00,109.51,109.62,109.44,109.44,32675.0,102.047,102.1495,101.9817,101.9817,32675.0
2018-06-07 13:30:00,109.43,109.53,109.33,109.35,121110.0,101.9724,102.0656,101.8792,101.8979,121110.0
2018-06-07 13:40:00,109.36,109.62,109.34,109.62,118174.0,101.9072,102.1495,101.8886,102.1495,118174.0
2018-06-07 13:50:00,109.62,109.62,109.45,109.45,63624.0,102.1495,102.1495,101.9911,101.9911,63624.0
2018-06-07 14:00:00,109.47,109.57,109.38,109.52,110490.0,102.0097,102.1029,101.9258,102.0563,110490.0
2018-06-07 14:10:00,109.52,109.64,109.47,109.63,72087.0,102.0563,102.1681,102.0097,102.1588,72087.0
2018-06-07 14:20:00,109.62,109.65,109.54,109.59,64536.0,102.1495,102.1774,102.0749,102.1215,64536.0
2018-06-07 14:30:00,109.58,109.71,109.56,109.68,54616.0,102.1122,102.2333,102.0936,102.2054,54616.0
2018-06-07 14:40:00,109.67,109.74,109.63,109.74,46951.0,102.1961,102.2613,102.1588,102.2613,46951.0
2018-06-07 14:50:00,109.74,109.78,109.65,109.66,38871.0,102.2613,102.2986,102.1774,102.1867,38871.0
2018-06-07 15:00:00,109.66,109.69,109.55,109.56,63671.0,102.1867,102.2147,102.0842,102.0936,63671.0
2018-06-07 15:10:00,109.56,109.63,109.54,109.63,76176.0,102.0936,102.1588,102.0749,102.1588,76176.0
2018-06-07 15:20:00,109.63,109.76,109.63,109.69,77457.0,102.1588,102.2799,102.1588,102.2147,77457.0
2018-06-07 15:30:00,109.69,109.77,109.66,109.75,78521.0,102.2147,102.2892,102.1867,102.2706,78521.0
2018-06-07 15:40:00,109.75,109.79,109.6,109.62,401499.0,102.2706,102.3079,102.1308,102.1495,401499.0
2018-06-07 15:50:00,109.62,109.73,109.6,109.67,1031379.0,102.1495,102.252,102.1308,102.1961,1031379.0
2018-06-08 09:30:00,109.3,109.52,109.2,109.49,162084.0,101.8513,102.0563,101.7581,102.0283,162084.0
2018-06-08 09:40:00,109.49,109.58,109.37,109.53,158123.0,102.0283,102.1122,101.9165,102.0656,158123.0
2018-06-08 09:50:00,109.53,109.72,109.46,109.7,123434.0,102.0656,102.2427,102.0004,102.224,123434.0
2018-06-08 10:00:00,109.69,109.69,109.55,109.63,107119.0,102.2147,102.2147,102.0842,102.1588,107119.0
2018-06-08 10:10:00,109.63,109.67,109.54,109.64,93337.0,102.1588,102.1961,102.0749,102.1681,93337.0
2018-06-08 10:20:00,109.63,109.76,109.61,109.63,97351.0,102.1588,102.2799,102.1401,102.1588,97351.0
2018-06-08 10:30:00,109.63,109.64,109.52,109.53,86183.0,102.1588,102.1681,102.0563,102.0656,86183.0
2018-06-08 10:40:00,109.54,109.59,109.49,109.58,61242.0,102.0749,102.1215,102.0283,102.1122,61242.0
2018-06-08 10:50:00,109.59,109.81,109.59,109.78,75910.0,102.1215,102.3265,102.1215,102.2986,75910.0
2018-06-08 11:00:00,109.77,109.85,109.69,109.85,45240.0,102.2892,102.3638,102.2147,102.3638,45240.0
2018-06-08 11:10:00,109.85,109.89,109.8,109.83,64626.0,102.3638,102.4011,102.3172,102.3452,64626.0
2018-06-08 11:20:00,109.84,109.84,109.72,109.79,46695.0,102.3545,102.3545,102.2427,102.3079,46695.0
2018-06-08 11:30:00,109.8,109.8,109.66,109.71,86753.0,102.3172,102.3172,102.1867,102.2333,86753.0
2018-06-08 11:40:00,109.72,109.79,109.71,109.78,58188.0,102.2427,102.3079,102.2333,102.2986,58188.0
2018-06-08 11:50:00,109.78,109.84,109.75,109.8,35833.0,102.2986,102.3545,102.2706,102.3172,35833.0
2018-06-08 12:00:00,109.8,109.87,109.79,109.84,27649.0,102.3172,102.3824,102.3079,102.3545,27649.0
2018-06-08 12:10:00,109.84,109.91,109.83,109.89,36739.0,102.3545,102.4197,102.3452,102.4011,36739.0
2018-06-08 12:20:00,109.89,109.96,109.86,109.96,159248.0,102.4011,102.4663,102.3731,102.4663,159248.0
2018-06-08 12:30:00,109.96,110.04,109.96,109.96,52174.0,102.4663,102.5408,102.4663,102.4663,52174.0
2018-06-08 12:40:00,109.97,110.0,109.95,109.99,38095.0,102.4756,102.5036,102.457,102.4943,38095.0
2018-06-08 12:50:00,109.99,110.02,109.96,109.96,30532.0,102.4943,102.5222,102.4663,102.4663,30532.0
2018-06-08 13:00:00,109.97,109.97,109.86,109.88,39233.0,102.4756,102.4756,102.3731,102.3917,39233.0
2018-06-08 13:10:00,109.89,109.94,109.87,109.92,49017.0,102.4011,102.4477,102.3824,102.429,49017.0
2018-06-08 13:20:00,109.92,109.92,109.87,109.9,25292.0,102.429,102.429,102.3824,102.4104,25292.0
2018-06-08 13:30:00,109.91,109.96,109.89,109.91,39571.0,102.4197,102.4663,102.4011,102.4197,39571.0
2018-06-08 13:40:00,109.91,109.95,109.87,109.89,43728.0,102.4197,102.457,102.3824,102.4011,43728.0
2018-06-08 13:50:00,109.89,109.91,109.78,109.84,192700.0,102.4011,102.4197,102.2986,102.3545,192700.0
2018-06-08 14:00:00,109.85,109.89,109.84,109.88,41594.0,102.3638,102.4011,102.3545,102.3917,41594.0
2018-06-08 14:10:00,109.88,109.98,109.88,109.89,88401.0,102.3917,102.4849,102.3917,102.4011,88401.0
2018-06-08 14:20:00,109.89,109.89,109.83,109.87,66388.0,102.4011,102.4011,102.3452,102.3824,66388.0
2018-06-08 14:30:00,109.87,109.89,109.82,109.84,71669.0,102.3824,102.4011,102.3358,102.3545,71669.0
2018-06-08 14:40:00,109.84,109.88,109.84,109.85,81913.0,102.3545,102.3917,102.3545,102.3638,81913.0
2018-06-08 14:50:00,109.86,109.89,109.83,109.84,80545.0,102.3731,102.4011,102.3452,102.3545,80545.0
2018-06-08 15:00:00,109.85,109.87,109.79,109.79,80881.0,102.3638,102.3824,102.3079,102.3079,80881.0
2018-06-08 15:10:00,109.79,109.93,109.78,109.8,91655.0,102.3079,102.4383,102.2986,102.3172,91655.0
2018-06-08 15:20:00,109.81,109.9,109.81,109.85,79218.0,102.3265,102.4104,102.3265,102.3638,79218.0
2018-06-08 15:30:00,109.86,109.91,109.84,109.9,65918.0,102.3731,102.4197,102.3545,102.4104,65918.0
2018-06-08 15:40:00,109.91,109.92,109.87,109.9,107769.0,102.4197,102.429,102.3824,102.4104,107769.0
2018-06-08 15:50:00,109.9,109.98,109.89,109.91,510127.0,102.4104,102.4849,102.4011,102.4197,510127.0
2018-06-11 09:30:00,109.93,110.3,109.93,110.3,145117.0,102.4383,102.7831,102.4383,102.7831,145117.0
2018-06-11 09:40:00,110.31,110.44,110.28,110.32,109531.0,102.7924,102.9136,102.7645,102.8018,109531.0
2018-06-11 09:50:00,110.32,110.38,110.25,110.27,93525.0,102.8018,102.8577,102.7365,102.7552,93525.0
2018-06-11 10:00:00,110.28,110.48,110.28,110.4,107223.0,102.7645,102.9509,102.7645,102.8763,107223.0
2018-06-11 10:10:00,110.41,110.49,110.41,110.46,133879.0,102.8856,102.9602,102.8856,102.9322,133879.0
2018-06-11 10:20:00,110.46,110.51,110.35,110.36,74076.0,102.9322,102.9788,102.8297,102.839,74076.0
2018-06-11 10:30:00,110.35,110.38,110.3,110.31,81554.0,102.8297,102.8577,102.7831,102.7924,81554.0
2018-06-11 10:40:00,110.31,110.39,110.29,110.34,45849.0,102.7924,102.867,102.7738,102.8204,45849.0
2018-06-11 10:50:00,110.35,110.37,110.29,110.36,82844.0,102.8297,102.8484,102.7738,102.839,82844.0
2018-06-11 11:00:00,110.37,110.41,110.29,110.33,77673.0,102.8484,102.8856,102.7738,102.8111,77673.0
2018-06-11 11:10:00,110.33,110.35,110.23,110.28,51035.0,102.8111,102.8297,102.7179,102.7645,51035.0
2018-06-11 11:20:00,110.28,110.37,110.28,110.33,38874.0,102.7645,102.8484,102.7645,102.8111,38874.0
2018-06-11 11:30:00,110.33,110.36,110.3,110.33,35030.0,102.8111,102.839,102.7831,102.8111,35030.0
2018-06-11 11:40:00,110.34,110.41,110.33,110.34,40143.0,102.8204,102.8856,102.8111,102.8204,40143.0
2018-06-11 11:50:00,110.34,110.4,110.32,110.37,48050.0,102.8204,102.8763,102.8018,102.8484,48050.0
2018-06-11 12:00:00,110.38,110.51,110.37,110.51,55259.0,102.8577,102.9788,102.8484,102.9788,55259.0
2018-06-11 12:10:00,110.51,110.57,110.48,110.54,44432.0,102.9788,103.0347,102.9509,103.0068,44432.0
2018-06-11 12:20:00,110.55,110.6,110.54,110.58,37569.0,103.0161,103.0627,103.0068,103.044,37569.0
2018-06-11 12:30:00,110.58,110.6,110.53,110.56,29899.0,103.044,103.0627,102.9975,103.0254,29899.0
2018-06-11 12:40:00,110.55,110.56,110.51,110.53,32128.0,103.0161,103.0254,102.9788,102.9975,32128.0
2018-06-11 12:50:00,110.54,110.56,110.49,110.52,36661.0,103.0068,103.0254,102.9602,102.9881,36661.0
2018-06-11 13:00:00,110.52,110.54,110.46,110.53,39391.0,102.9881,103.0068,102.9322,102.9975,39391.0
2018-06-11 13:10:00,110.53,110.55,110.52,110.52,42508.0,102.9975,103.0161,102.9881,102.9881,42508.0
2018-06-11 13:20:00,110.53,110.53,110.5,110.52,30317.0,102.9975,102.9975,102.9695,102.9881,30317.0
2018-06-11 13:30:00,110.52,110.55,110.5,110.55,27503.0,102.9881,103.0161,102.9695,103.0161,27503.0
2018-06-11 13:40:00,110.54,110.57,110.49,110.52,43242.0,103.0068,103.0347,102.9602,102.9881,43242.0
2018-06-11 13:50:00,110.52,110.54,110.48,110.54,29895.0,102.9881,103.0068,102.9509,103.0068,29895.0
2018-06-11 14:00:00,110.53,110.54,110.45,110.46,34082.0,102.9975,103.0068,102.9229,102.9322,34082.0
2018-06-11 14:10:00,110.47,110.49,110.44,110.48,38712.0,102.9415,102.9602,102.9136,102.9509,38712.0
2018-06-11 14:20:00,110.48,110.54,110.47,110.5,38553.0,102.9509,103.0068,102.9415,102.9695,38553.0
2018-06-11 14:30:00,110.51,110.53,110.47,110.48,57346.0,102.9788,102.9975,102.9415,102.9509,57346.0
2018-06-11 14:40:00,110.48,110.49,110.45,110.48,43433.0,102.9509,102.9602,102.9229,102.9509,43433.0
2018-06-11 14:50:00,110.48,110.54,110.46,110.53,68583.0,102.9509,103.0068,102.9322,102.9975,68583.0
2018-06-11 15:00:00,110.54,110.55,110.52,110.55,53077.0,103.0068,103.0161,102.9881,103.0161,53077.0
2018-06-11 15:10:00,110.55,110.59,110.54,110.55,80760.0,103.0161,103.0534,103.0068,103.0161,80760.0
2018-06-11 15:20:00,110.55,110.58,110.54,110.55,60551.0,103.0161,103.044,103.0068,103.0161,60551.0
2018-06-11 15:30:00,110.55,110.57,110.47,110.48,103961.0,103.0161,103.0347,102.9415,102.9509,103961.0
2018-06-11 15:40:00,110.48,110.53,110.46,110.52,128515.0,102.9509,102.9975,102.9322,102.9881,128515.0
2018-06-11 15:50:00,110.52,110.52,110.29,110.34,493270.0,102.9881,102.9881,102.7738,102.8204,493270.0
2018-06-12 09:30:00,110.56,110.79,110.55,110.64,99313.0,103.0254,103.2397,103.0161,103.1,99313.0
2018-06-12 09:40:00,110.62,110.73,110.5,110.5,146234.0,103.0813,103.1838,102.9695,102.9695,146234.0
2018-06-12 09:50:00,110.5,110.65,110.49,110.59,108665.0,102.9695,103.1093,102.9602,103.0534,108665.0
2018-06-12 10:00:00,110.6,110.68,110.55,110.68,62317.0,103.0627,103.1372,103.0161,103.1372,62317.0
2018-06-12 10:10:00,110.68,110.74,110.62,110.67,67974.0,103.1372,103.1931,103.0813,103.1279,67974.0
2018-06-12 10:20:00,110.66,110.69,110.59,110.66,44764.0,103.1186,103.1465,103.0534,103.1186,44764.0
2018-06-12 10:30:00,110.65,110.82,110.65,110.79,104187.0,103.1093,103.2677,103.1093,103.2397,104187.0
2018-06-12 10:40:00,110.79,110.83,110.74,110.81,176853.0,103.2397,103.277,103.1931,103.2584,176853.0
2018-06-12 10:50:00,110.81,110.88,110.8,110.87,81520.0,103.2584,103.3236,103.2491,103.3143,81520.0
2018-06-12 11:00:00,110.86,110.89,110.83,110.86,37912.0,103.305,103.3329,103.277,103.305,37912.0
2018-06-12 11:10:00,110.87,110.89,110.78,110.81,61564.0,103.3143,103.3329,103.2304,103.2584,61564.0
2018-06-12 11:20:00,110.8,110.88,110.8,110.85,62079.0,103.2491,103.3236,103.2491,103.2956,62079.0
2018-06-12 11:30:00,110.86,110.92,110.83,110.92,56591.0,103.305,103.3609,103.277,103.3609,56591.0
2018-06-12 11:40:00,110.92,110.97,110.91,110.96,31154.0,103.3609,103.4075,103.3516,103.3981,31154.0
2018-06-12 11:50:00,110.96,111.03,110.94,111.02,32014.0,103.3981,103.4634,103.3795,103.4541,32014.0
2018-06-12 12:00:00,111.02,111.08,110.99,111.01,81830.0,103.4541,103.51,103.4261,103.4447,81830.0
2018-06-12 12:10:00,111.02,111.09,111.01,111.01,40457.0,103.4541,103.5193,103.4447,103.4447,40457.0
2018-06-12 12:20:00,111.02,111.04,110.97,110.98,29166.0,103.4541,103.4727,103.4075,103.4168,29166.0
2018-06-12 12:30:00,110.98,110.98,110.92,110.94,20864.0,103.4168,103.4168,103.3609,103.3795,20864.0
2018-06-12 12:40:00,110.94,110.95,110.91,110.93,48573.0,103.3795,103.3888,103.3516,103.3702,48573.0
2018-06-12 12:50:00,110.93,110.97,110.9,110.92,51218.0,103.3702,103.4075,103.3422,103.3609,51218.0
2018-06-12 13:00:00,110.91,110.94,110.9,110.91,29631.0,103.3516,103.3795,103.3422,103.3516,29631.0
2018-06-12 13:10:00,110.92,110.95,110.88,110.88,58651.0,103.3609,103.3888,103.3236,103.3236,58651.0
2018-06-12 13:20:00,110.89,110.91,110.87,110.87,68202.0,103.3329,103.3516,103.3143,103.3143,68202.0
2018-06-12 13:30:00,110.87,110.93,110.86,110.87,32462.0,103.3143,103.3702,103.305,103.3143,32462.0
2018-06-12 13:40:00,110.87,110.88,110.83,110.85,88296.0,103.3143,103.3236,103.277,103.2956,88296.0
2018-06-12 13:50:00,110.85,110.91,110.82,110.9,47456.0,103.2956,103.3516,103.2677,103.3422,47456.0
2018-06-12 14:00:00,110.9,110.9,110.8,110.81,42099.0,103.3422,103.3422,103.2491,103.2584,42099.0
2018-06-12 14:10:00,110.81,110.83,110.78,110.82,47102.0,103.2584,103.277,103.2304,103.2677,47102.0
2018-06-12 14:20:00,110.81,110.81,110.66,110.68,35661.0,103.2584,103.2584,103.1186,103.1372,35661.0
2018-06-12 14:30:00,110.68,110.72,110.65,110.69,35555.0,103.1372,103.1745,103.1093,103.1465,35555.0
2018-06-12 14:40:00,110.69,110.69,110.6,110.64,46737.0,103.1465,103.1465,103.0627,103.1,46737.0
2018-06-12 14:50:00,110.63,110.65,110.54,110.55,52304.0,103.0906,103.1093,103.0068,103.0161,52304.0
2018-06-12 15:00:00,110.55,110.68,110.53,110.67,71435.0,103.0161,103.1372,102.9975,103.1279,71435.0
2018-06-12 15:10:00,110.68,110.7,110.65,110.67,34672.0,103.1372,103.1559,103.1093,103.1279,34672.0
2018-06-12 15:20:00,110.68,110.75,110.67,110.75,53693.0,103.1372,103.2025,103.1279,103.2025,53693.0
2018-06-12 15:30:00,110.75,110.79,110.72,110.76,70624.0,103.2025,103.2397,103.1745,103.2118,70624.0
2018-06-12 15:40:00,110.76,110.78,110.71,110.77,106924.0,103.2118,103.2304,103.1652,103.2211,106924.0
2018-06-12 15:50:00,110.78,110.89,110.78,110.86,238540.0,103.2304,103.3329,103.2304,103.305,238540.0
2018-06-13 09:30:00,110.98,111.16,110.89,111.16,221253.0,103.4168,103.5845,103.3329,103.5845,221253.0
2018-06-13 09:40:00,111.16,111.21,111.06,111.21,195814.0,103.5845,103.6311,103.4913,103.6311,195814.0
2018-06-13 09:50:00,111.22,111.33,111.17,111.29,154984.0,103.6404,103.7429,103.5938,103.7057,154984.0
2018-06-13 10:00:00,111.29,111.3,111.2,111.3,132835.0,103.7057,103.715,103.6218,103.715,132835.0
2018-06-13 10:10:00,111.3,111.44,111.27,111.4,120338.0,103.715,103.8454,103.687,103.8082,120338.0
2018-06-13 10:20:00,111.4,111.41,111.33,111.35,111213.0,103.8082,103.8175,103.7429,103.7616,111213.0
2018-06-13 10:30:00,111.36,111.4,111.29,111.31,73385.0,103.7709,103.8082,103.7057,103.7243,73385.0
2018-06-13 10:40:00,111.3,111.34,111.21,111.22,54340.0,103.715,103.7523,103.6311,103.6404,54340.0
2018-06-13 10:50:00,111.23,111.27,111.2,111.23,45431.0,103.6497,103.687,103.6218,103.6497,45431.0
2018-06-13 11:00:00,111.24,111.32,111.23,111.32,49871.0,103.6591,103.7336,103.6497,103.7336,49871.0
2018-06-13 11:10:00,111.32,111.43,111.32,111.42,49201.0,103.7336,103.8361,103.7336,103.8268,49201.0
2018-06-13 11:20:00,111.42,111.5,111.4,111.48,64160.0,103.8268,103.9013,103.8082,103.8827,64160.0
2018-06-13 11:30:00,111.47,111.54,111.47,111.49,57363.0,103.8734,103.9386,103.8734,103.892,57363.0
2018-06-13 11:40:00,111.49,111.57,111.49,111.5,59027.0,103.892,103.9666,103.892,103.9013,59027.0
2018-06-13 11:50:00,111.5,111.58,111.49,111.55,56637.0,103.9013,103.9759,103.892,103.9479,56637.0
2018-06-13 12:00:00,111.55,111.59,111.53,111.55,47768.0,103.9479,103.9852,103.9293,103.9479,47768.0
2018-06-13 12:10:00,111.54,111.59,111.5,111.55,106762.0,103.9386,103.9852,103.9013,103.9479,106762.0
2018-06-13 12:20:00,111.55,111.64,111.51,111.62,39891.0,103.9479,104.0318,103.9107,104.0132,39891.0
2018-06-13 12:30:00,111.62,111.62,111.49,111.51,47204.0,104.0132,104.0132,103.892,103.9107,47204.0
2018-06-13 12:40:00,111.51,111.58,111.46,111.55,37407.0,103.9107,103.9759,103.8641,103.9479,37407.0
2018-06-13 12:50:00,111.56,111.57,111.5,111.52,53016.0,103.9573,103.9666,103.9013,103.92,53016.0
2018-06-13 13:00:00,111.52,111.54,111.46,111.47,47956.0,103.92,103.9386,103.8641,103.8734,47956.0
2018-06-13 13:10:00,111.47,111.51,111.42,111.45,67572.0,103.8734,103.9107,103.8268,103.8548,67572.0
2018-06-13 13:20:00,111.45,111.48,111.43,111.45,64273.0,103.8548,103.8827,103.8361,103.8548,64273.0
2018-06-13 13:30:00,111.45,111.49,111.43,111.49,68504.0,103.8548,103.892,103.8361,103.892,68504.0
2018-06-13 13:40:00,111.48,111.5,111.45,111.48,38565.0,103.8827,103.9013,103.8548,103.8827,38565.0
2018-06-13 13:50:00,111.47,111.52,111.43,111.46,78292.0,103.8734,103.92,103.8361,103.8641,78292.0
2018-06-13 14:00:00,111.39,111.46,111.13,111.14,193961.0,103.7988,103.8641,103.5566,103.5659,193961.0
2018-06-13 14:10:00,111.14,111.31,111.14,111.23,99781.0,103.5659,103.7243,103.5659,103.6497,99781.0
2018-06-13 14:20:00,111.23,111.24,110.97,111.0,127182.0,103.6497,103.6591,103.4075,103.4354,127182.0
2018-06-13 14:30:00,111.0,111.12,110.86,111.12,185335.0,103.4354,103.5472,103.305,103.5472,185335.0
2018-06-13 14:40:00,111.12,111.18,111.0,111.1,183076.0,103.5472,103.6032,103.4354,103.5286,183076.0
2018-06-13 14:50:00,111.09,111.26,111.08,111.26,76338.0,103.5193,103.6777,103.51,103.6777,76338.0
2018-06-13 15:00:00,111.26,111.46,111.26,111.38,155540.0,103.6777,103.8641,103.6777,103.7895,155540.0
2018-06-13 15:10:00,111.37,111.45,111.36,111.4,76612.0,103.7802,103.8548,103.7709,103.8082,76612.0
2018-06-13 15:20:00,111.4,111.45,111.2,111.26,153349.0,103.8082,103.8548,103.6218,103.6777,153349.0
2018-06-13 15:30:00,111.26,111.3,111.15,111.19,119062.0,103.6777,103.715,103.5752,103.6125,119062.0
2018-06-13 15:40:00,111.18,111.23,111.11,111.11,182933.0,103.6032,103.6497,103.5379,103.5379,182933.0
2018-06-13 15:50:00,111.1,111.17,111.0,111.04,512295.0,103.5286,103.5938,103.4354,103.4727,512295.0
2018-06-14 09:30:00,111.42,112.04,111.37,112.03,236737.0,103.8268,104.4045,103.7802,104.3952,236737.0
2018-06-14 09:40:00,112.04,112.07,111.91,111.97,104829.0,104.4045,104.4325,104.2834,104.3393,104829.0
2018-06-14 09:50:00,111.97,111.99,111.81,111.92,113641.0,104.3393,104.358,104.1902,104.2927,113641.0
2018-06-14 10:00:00,111.92,112.13,111.92,112.05,138780.0,104.2927,104.4884,104.2927,104.4139,138780.0
2018-06-14 10:10:00,112.05,112.09,111.95,111.98,113021.0,104.4139,104.4511,104.3207,104.3486,113021.0
2018-06-14 10:20:00,111.99,111.99,111.83,111.89,85499.0,104.358,104.358,104.2089,104.2648,85499.0
2018-06-14 10:30:00,111.89,111.91,111.69,111.75,93373.0,104.2648,104.2834,104.0784,104.1343,93373.0
2018-06-14 10:40:00,111.74,111.83,111.67,111.77,95507.0,104.125,104.2089,104.0598,104.1529,95507.0
2018-06-14 10:50:00,111.76,111.84,111.67,111.67,96798.0,104.1436,104.2182,104.0598,104.0598,96798.0
2018-06-14 11:00:00,111.66,111.75,111.56,111.68,149670.0,104.0504,104.1343,103.9573,104.0691,149670.0
2018-06-14 11:10:00,111.69,111.78,111.65,111.75,91618.0,104.0784,104.1623,104.0411,104.1343,91618.0
2018-06-14 11:20:00,111.76,111.83,111.76,111.81,57882.0,104.1436,104.2089,104.1436,104.1902,57882.0
2018-06-14 11:30:00,111.81,111.94,111.8,111.92,46209.0,104.1902,104.3114,104.1809,104.2927,46209.0
2018-06-14 11:40:00,111.92,111.94,111.86,111.87,34387.0,104.2927,104.3114,104.2368,104.2461,34387.0
2018-06-14 11:50:00,111.87,111.97,111.87,111.94,52796.0,104.2461,104.3393,104.2461,104.3114,52796.0
2018-06-14 12:00:00,111.95,112.03,111.93,112.03,31835.0,104.3207,104.3952,104.302,104.3952,31835.0
2018-06-14 12:10:00,112.03,112.06,111.99,111.99,53747.0,104.3952,104.4232,104.358,104.358,53747.0
2018-06-14 12:20:00,111.98,112.0,111.9,111.92,42383.0,104.3486,104.3673,104.2741,104.2927,42383.0
2018-06-14 12:30:00,111.92,111.97,111.9,111.93,59436.0,104.2927,104.3393,104.2741,104.302,59436.0
2018-06-14 12:40:00,111.93,111.99,111.92,111.94,24416.0,104.302,104.358,104.2927,104.3114,24416.0
2018-06-14 12:50:00,111.95,112.0,111.95,111.95,34700.0,104.3207,104.3673,104.3207,104.3207,34700.0
2018-06-14 13:00:00,111.96,112.01,111.91,111.99,29773.0,104.33,104.3766,104.2834,104.358,29773.0
2018-06-14 13:10:00,112.0,112.02,111.96,112.02,48205.0,104.3673,104.3859,104.33,104.3859,48205.0
2018-06-14 13:20:00,112.02,112.05,111.98,112.03,28015.0,104.3859,104.4139,104.3486,104.3952,28015.0
2018-06-14 13:30:00,112.03,112.1,112.01,112.05,33733.0,104.3952,104.4605,104.3766,104.4139,33733.0
2018-06-14 13:40:00,112.06,112.11,112.04,112.04,32389.0,104.4232,104.4698,104.4045,104.4045,32389.0
2018-06-14 13:50:00,112.04,112.12,112.02,112.04,25581.0,104.4045,104.4791,104.3859,104.4045,25581.0
2018-06-14 14:00:00,112.05,112.08,112.03,112.06,44038.0,104.4139,104.4418,104.3952,104.4232,44038.0
2018-06-14 14:10:00,112.05,112.11,112.02,112.05,43980.0,104.4139,104.4698,104.3859,104.4139,43980.0
2018-06-14 14:20:00,112.05,112.11,112.05,112.08,38134.0,104.4139,104.4698,104.4139,104.4418,38134.0
2018-06-14 14:30:00,112.08,112.12,112.05,112.06,30846.0,104.4418,104.4791,104.4139,104.4232,30846.0
2018-06-14 14:40:00,112.06,112.14,112.05,112.11,48172.0,104.4232,104.4977,104.4139,104.4698,48172.0
2018-06-14 14:50:00,112.12,112.12,112.01,112.02,58752.0,104.4791,104.4791,104.3766,104.3859,58752.0
2018-06-14 15:00:00,112.03,112.1,112.01,112.1,66883.0,104.3952,104.4605,104.3766,104.4605,66883.0
2018-06-14 15:10:00,112.09,112.14,112.07,112.1,47021.0,104.4511,104.4977,104.4325,104.4605,47021.0
2018-06-14 15:20:00,112.1,112.17,112.08,112.16,63120.0,104.4605,104.5257,104.4418,104.5164,63120.0
2018-06-14 15:30:00,112.16,112.19,112.14,112.17,99037.0,104.5164,104.5443,104.4977,104.5257,99037.0
2018-06-14 15:40:00,112.17,112.24,112.16,112.23,216438.0,104.5257,104.5909,104.5164,104.5816,216438.0
2018-06-14 15:50:00,112.22,112.23,112.12,112.19,843975.0,104.5723,104.5816,104.4791,104.5443,843975.0
2018-06-15 09:30:00,111.42,111.63,111.35,111.48,630715.0,104.0987,104.2949,104.0333,104.1548,630715.0
2018-06-15 09:40:00,111.48,111.76,111.43,111.76,382597.0,104.1548,104.4164,104.108,104.4164,382597.0
2018-06-15 09:50:00,111.76,111.89,111.69,111.88,159957.0,104.4164,104.5378,104.351,104.5285,159957.0
2018-06-15 10:00:00,111.88,111.94,111.78,111.89,209505.0,104.5285,104.5845,104.4351,104.5378,209505.0
2018-06-15 10:10:00,111.89,112.02,111.89,111.96,204677.0,104.5378,104.6593,104.5378,104.6032,204677.0
2018-06-15 10:20:00,111.97,112.03,111.85,111.85,89422.0,104.6126,104.6686,104.5005,104.5005,89422.0
2018-06-15 10:30:00,111.84,111.84,111.6,111.69,265151.0,104.4911,104.4911,104.2669,104.351,265151.0
2018-06-15 10:40:00,111.68,111.76,111.67,111.75,92048.0,104.3416,104.4164,104.3323,104.407,92048.0
2018-06-15 10:50:00,111.76,111.86,111.7,111.83,164598.0,104.4164,104.5098,104.3603,104.4818,164598.0
2018-06-15 11:00:00,111.83,111.91,111.77,111.85,138226.0,104.4818,104.5565,104.4257,104.5005,138226.0
2018-06-15 11:10:00,111.84,111.9,111.76,111.79,194139.0,104.4911,104.5472,104.4164,104.4444,194139.0
2018-06-15 11:20:00,111.78,111.81,111.64,111.64,229768.0,104.4351,104.4631,104.3043,104.3043,229768.0
2018-06-15 11:30:00,111.64,111.71,111.64,111.64,222899.0,104.3043,104.3697,104.3043,104.3043,222899.0
2018-06-15 11:40:00,111.64,111.76,111.64,111.69,240369.0,104.3043,104.4164,104.3043,104.351,240369.0
2018-06-15 11:50:00,111.69,111.84,111.64,111.79,178893.0,104.351,104.4911,104.3043,104.4444,178893.0
2018-06-15 12:00:00,111.79,111.8,111.71,111.71,163093.0,104.4444,104.4537,104.3697,104.3697,163093.0
2018-06-15 12:10:00,111.71,111.72,111.68,111.71,137205.0,104.3697,104.379,104.3416,104.3697,137205.0
2018-06-15 12:20:00,111.71,111.76,111.69,111.75,155131.0,104.3697,104.4164,104.351,104.407,155131.0
2018-06-15 12:30:00,111.76,111.8,111.75,111.8,113021.0,104.4164,104.4537,104.407,104.4537,113021.0
2018-06-15 12:40:00,111.8,111.82,111.74,111.79,183338.0,104.4537,104.4724,104.3977,104.4444,183338.0
2018-06-15 12:50:00,111.79,111.86,111.77,111.85,67545.0,104.4444,104.5098,104.4257,104.5005,67545.0
2018-06-15 13:00:00,111.85,111.89,111.82,111.86,93677.0,104.5005,104.5378,104.4724,104.5098,93677.0
2018-06-15 13:10:00,111.87,111.9,111.85,111.89,47902.0,104.5191,104.5472,104.5005,104.5378,47902.0
2018-06-15 13:20:00,111.89,111.9,111.85,111.87,129889.0,104.5378,104.5472,104.5005,104.5191,129889.0
2018-06-15 13:30:00,111.87,111.87,111.82,111.83,92646.0,104.5191,104.5191,104.4724,104.4818,92646.0
2018-06-15 13:40:00,111.83,111.83,111.76,111.76,175381.0,104.4818,104.4818,104.4164,104.4164,175381.0
2018-06-15 13:50:00,111.75,111.75,111.68,111.7,219481.0,104.407,104.407,104.3416,104.3603,219481.0
2018-06-15 14:00:00,111.71,111.76,111.69,111.76,155029.0,104.3697,104.4164,104.351,104.4164,155029.0
2018-06-15 14:10:00,111.75,111.84,111.73,111.83,101690.0,104.407,104.4911,104.3883,104.4818,101690.0
2018-06-15 14:20:00,111.84,112.15,111.84,112.14,212203.0,104.4911,104.7807,104.4911,104.7714,212203.0
2018-06-15 14:30:00,112.14,112.21,112.09,112.11,89490.0,104.7714,104.8368,104.7247,104.7434,89490.0
2018-06-15 14:40:00,112.12,112.17,112.11,112.12,180774.0,104.7527,104.7994,104.7434,104.7527,180774.0
2018-06-15 14:50:00,112.11,112.16,112.11,112.13,92353.0,104.7434,104.7901,104.7434,104.7621,92353.0
2018-06-15 15:00:00,112.12,112.12,112.04,112.05,183921.0,104.7527,104.7527,104.678,104.6873,183921.0
2018-06-15 15:10:00,112.05,112.07,111.97,111.98,147941.0,104.6873,104.706,104.6126,104.6219,147941.0
2018-06-15 15:20:00,111.97,112.03,111.95,112.01,175353.0,104.6126,104.6686,104.5939,104.6499,175353.0
2018-06-15 15:30:00,112.01,112.04,111.98,112.03,208021.0,104.6499,104.678,104.6219,104.6686,208021.0
2018-06-15 15:40:00,112.02,112.03,111.92,111.97,279213.0,104.6593,104.6686,104.5659,104.6126,279213.0
2018-06-15 15:50:00,111.97,112.12,111.96,112.11,1461885.0,104.6126,104.7527,104.6032,104.7434,1461885.0
2018-06-18 09:30:00,111.37,111.47,111.16,111.36,304865.0,104.052,104.1454,103.8558,104.0426,304865.0
2018-06-18 09:40:00,111.35,111.62,111.31,111.49,157299.0,104.0333,104.2856,103.9959,104.1641,157299.0
2018-06-18 09:50:00,111.49,111.63,111.49,111.54,96992.0,104.1641,104.2949,104.1641,104.2108,96992.0
2018-06-18 10:00:00,111.53,111.55,111.44,111.45,114724.0,104.2015,104.2202,104.1174,104.1267,114724.0
2018-06-18 10:10:00,111.45,111.54,111.41,111.5,83833.0,104.1267,104.2108,104.0894,104.1735,83833.0
2018-06-18 10:20:00,111.51,111.81,111.51,111.8,81292.0,104.1828,104.4631,104.1828,104.4537,81292.0
2018-06-18 10:30:00,111.8,112.02,111.8,112.01,160732.0,104.4537,104.6593,104.4537,104.6499,160732.0
2018-06-18 10:40:00,112.01,112.04,111.9,112.01,103757.0,104.6499,104.678,104.5472,104.6499,103757.0
2018-06-18 10:50:00,112.01,112.05,111.94,111.94,136344.0,104.6499,104.6873,104.5845,104.5845,136344.0
2018-06-18 11:00:00,111.94,112.11,111.94,112.09,153834.0,104.5845,104.7434,104.5845,104.7247,153834.0
2018-06-18 11:10:00,112.11,112.15,112.01,112.05,44712.0,104.7434,104.7807,104.6499,104.6873,44712.0
2018-06-18 11:20:00,112.05,112.06,111.96,111.97,63316.0,104.6873,104.6967,104.6032,104.6126,63316.0
2018-06-18 11:30:00,111.97,112.03,111.86,111.92,59227.0,104.6126,104.6686,104.5098,104.5659,59227.0
2018-06-18 11:40:00,111.91,111.98,111.88,111.92,88876.0,104.5565,104.6219,104.5285,104.5659,88876.0
2018-06-18 11:50:00,111.92,111.97,111.87,111.89,61164.0,104.5659,104.6126,104.5191,104.5378,61164.0
2018-06-18 12:00:00,111.9,111.93,111.85,111.93,39060.0,104.5472,104.5752,104.5005,104.5752,39060.0
2018-06-18 12:10:00,111.93,111.93,111.8,111.82,43157.0,104.5752,104.5752,104.4537,104.4724,43157.0
2018-06-18 12:20:00,111.82,111.84,111.75,111.78,93229.0,104.4724,104.4911,104.407,104.4351,93229.0
2018-06-18 12:30:00,111.77,111.84,111.77,111.83,31016.0,104.4257,104.4911,104.4257,104.4818,31016.0
2018-06-18 12:40:00,111.82,111.89,111.8,111.87,35568.0,104.4724,104.5378,104.4537,104.5191,35568.0
2018-06-18 12:50:00,111.87,111.87,111.8,111.86,58446.0,104.5191,104.5191,104.4537,104.5098,58446.0
2018-06-18 13:00:00,111.86,111.87,111.79,111.83,45133.0,104.5098,104.5191,104.4444,104.4818,45133.0
2018-06-18 13:10:00,111.83,111.86,111.82,111.85,57855.0,104.4818,104.5098,104.4724,104.5005,57855.0
2018-06-18 13:20:00,111.85,111.93,111.83,111.89,49066.0,104.5005,104.5752,104.4818,104.5378,49066.0
2018-06-18 13:30:00,111.89,111.96,111.89,111.91,31172.0,104.5378,104.6032,104.5378,104.5565,31172.0
2018-06-18 13:40:00,111.91,111.94,111.87,111.92,32505.0,104.5565,104.5845,104.5191,104.5659,32505.0
2018-06-18 13:50:00,111.91,111.93,111.83,111.87,63018.0,104.5565,104.5752,104.4818,104.5191,63018.0
2018-06-18 14:00:00,111.86,111.89,111.76,111.86,75801.0,104.5098,104.5378,104.4164,104.5098,75801.0
2018-06-18 14:10:00,111.86,111.91,111.82,111.91,30741.0,104.5098,104.5565,104.4724,104.5565,30741.0
2018-06-18 14:20:00,111.91,111.94,111.88,111.9,40071.0,104.5565,104.5845,104.5285,104.5472,40071.0
2018-06-18 14:30:00,111.91,111.95,111.88,111.9,37737.0,104.5565,104.5939,104.5285,104.5472,37737.0
2018-06-18 14:40:00,111.91,111.95,111.86,111.86,40536.0,104.5565,104.5939,104.5098,104.5098,40536.0
2018-06-18 14:50:00,111.86,111.87,111.82,111.85,42449.0,104.5098,104.5191,104.4724,104.5005,42449.0
2018-06-18 15:00:00,111.85,111.93,111.82,111.9,49046.0,104.5005,104.5752,104.4724,104.5472,49046.0
2018-06-18 15:10:00,111.9,111.93,111.86,111.89,49307.0,104.5472,104.5752,104.5098,104.5378,49307.0
2018-06-18 15:20:00,111.9,111.95,111.89,111.93,50460.0,104.5472,104.5939,104.5378,104.5752,50460.0
2018-06-18 15:30:00,111.93,111.98,111.87,111.89,87721.0,104.5752,104.6219,104.5191,104.5378,87721.0
2018-06-18 15:40:00,111.88,111.98,111.84,111.97,147755.0,104.5285,104.6219,104.4911,104.6126,147755.0
2018-06-18 15:50:00,111.97,112.0,111.88,111.92,486238.0,104.6126,104.6406,104.5285,104.5659,486238.0
2018-06-19 09:30:00,110.93,111.44,110.88,111.39,202454.0,103.6409,104.1174,103.5942,104.0707,202454.0
2018-06-19 09:40:00,111.37,111.51,111.3,111.36,256214.0,104.052,104.1828,103.9866,104.0426,256214.0
2018-06-19 09:50:00,111.35,111.37,110.98,111.03,185576.0,104.0333,104.052,103.6876,103.7343,185576.0
2018-06-19 10:00:00,111.01,111.01,110.77,110.78,175789.0,103.7156,103.7156,103.4914,103.5008,175789.0
2018-06-19 10:10:00,110.78,110.97,110.75,110.92,148335.0,103.5008,103.6783,103.4727,103.6316,148335.0
2018-06-19 10:20:00,110.93,110.95,110.78,110.81,103602.0,103.6409,103.6596,103.5008,103.5288,103602.0
2018-06-19 10:30:00,110.83,110.94,110.76,110.79,291158.0,103.5475,103.6502,103.4821,103.5101,291158.0
2018-06-19 10:40:00,110.79,111.14,110.73,111.1,130874.0,103.5101,103.8371,103.454,103.7997,130874.0
2018-06-19 10:50:00,111.1,111.22,111.06,111.13,152986.0,103.7997,103.9118,103.7624,103.8278,152986.0
2018-06-19 11:00:00,111.13,111.22,111.07,111.1,109474.0,103.8278,103.9118,103.7717,103.7997,109474.0
2018-06-19 11:10:00,111.11,111.22,111.03,111.18,91980.0,103.8091,103.9118,103.7343,103.8745,91980.0
2018-06-19 11:20:00,111.19,111.25,111.14,111.15,61309.0,103.8838,103.9399,103.8371,103.8464,61309.0
2018-06-19 11:30:00,111.17,111.23,111.1,111.22,48447.0,103.8651,103.9212,103.7997,103.9118,48447.0
2018-06-19 11:40:00,111.21,111.32,111.18,111.29,63292.0,103.9025,104.0053,103.8745,103.9772,63292.0
2018-06-19 11:50:00,111.29,111.39,111.26,111.27,75103.0,103.9772,104.0707,103.9492,103.9586,75103.0
2018-06-19 12:00:00,111.27,111.3,111.2,111.25,109076.0,103.9586,103.9866,103.8932,103.9399,109076.0
2018-06-19 12:10:00,111.26,111.31,111.2,111.26,214214.0,103.9492,103.9959,103.8932,103.9492,214214.0
2018-06-19 12:20:00,111.26,111.33,111.25,111.28,76030.0,103.9492,104.0146,103.9399,103.9679,76030.0
2018-06-19 12:30:00,111.3,111.34,111.27,111.3,82858.0,103.9866,104.024,103.9586,103.9866,82858.0
2018-06-19 12:40:00,111.29,111.3,111.22,111.26,79157.0,103.9772,103.9866,103.9118,103.9492,79157.0
2018-06-19 12:50:00,111.26,111.29,111.21,111.28,89248.0,103.9492,103.9772,103.9025,103.9679,89248.0
2018-06-19 13:00:00,111.26,111.3,111.2,111.24,54267.0,103.9492,103.9866,103.8932,103.9305,54267.0
2018-06-19 13:10:00,111.24,111.28,111.22,111.23,48683.0,103.9305,103.9679,103.9118,103.9212,48683.0
2018-06-19 13:20:00,111.23,111.25,111.12,111.18,42816.0,103.9212,103.9399,103.8184,103.8745,42816.0
2018-06-19 13:30:00,111.18,111.24,111.09,111.24,76075.0,103.8745,103.9305,103.7904,103.9305,76075.0
2018-06-19 13:40:00,111.24,111.35,111.24,111.34,64082.0,103.9305,104.0333,103.9305,104.024,64082.0
2018-06-19 13:50:00,111.34,111.39,111.29,111.38,67838.0,104.024,104.0707,103.9772,104.0613,67838.0
2018-06-19 14:00:00,111.38,111.58,111.38,111.56,54940.0,104.0613,104.2482,104.0613,104.2295,54940.0
2018-06-19 14:10:00,111.55,111.6,111.5,111.56,77834.0,104.2202,104.2669,104.1735,104.2295,77834.0
2018-06-19 14:20:00,111.55,111.6,111.49,111.5,86689.0,104.2202,104.2669,104.1641,104.1735,86689.0
2018-06-19 14:30:00,111.51,111.6,111.5,111.56,44943.0,104.1828,104.2669,104.1735,104.2295,44943.0
2018-06-19 14:40:00,111.57,111.63,111.52,111.58,68833.0,104.2389,104.2949,104.1921,104.2482,68833.0
2018-06-19 14:50:00,111.59,111.71,111.57,111.69,153678.0,104.2575,104.3697,104.2389,104.351,153678.0
2018-06-19 15:00:00,111.68,111.7,111.6,111.61,107335.0,104.3416,104.3603,104.2669,104.2762,107335.0
2018-06-19 15:10:00,111.61,111.7,111.56,111.57,196693.0,104.2762,104.3603,104.2295,104.2389,196693.0
2018-06-19 15:20:00,111.58,111.59,111.47,111.48,79358.0,104.2482,104.2575,104.1454,104.1548,79358.0
2018-06-19 15:30:00,111.48,111.57,111.48,111.55,97051.0,104.1548,104.2389,104.1548,104.2202,97051.0
2018-06-19 15:40:00,111.54,111.64,111.51,111.61,197332.0,104.2108,104.3043,104.1828,104.2762,197332.0
2018-06-19 15:50:00,111.62,111.79,111.61,111.77,892624.0,104.2856,104.4444,104.2762,104.4257,892624.0
2018-06-20 09:30:00,112.36,112.6,112.21,112.24,327150.0,104.9769,105.2012,104.8368,104.8648,327150.0
2018-06-20 09:40:00,112.23,112.3,112.0,112.07,221500.0,104.8555,104.9209,104.6406,104.706,221500.0
2018-06-20 09:50:00,112.06,112.21,112.03,112.14,151715.0,104.6967,104.8368,104.6686,104.7714,151715.0
2018-06-20 10:00:00,112.13,112.2,112.06,112.13,133378.0,104.7621,104.8275,104.6967,104.7621,133378.0
2018-06-20 10:10:00,112.12,112.12,111.91,111.94,93023.0,104.7527,104.7527,104.5565,104.5845,93023.0
2018-06-20 10:20:00,111.95,112.03,111.93,112.02,82155.0,104.5939,104.6686,104.5752,104.6593,82155.0
2018-06-20 10:30:00,112.03,112.09,111.95,112.07,104343.0,104.6686,104.7247,104.5939,104.706,104343.0
2018-06-20 10:40:00,112.07,112.12,112.0,112.05,56093.0,104.706,104.7527,104.6406,104.6873,56093.0
2018-06-20 10:50:00,112.06,112.12,112.04,112.09,61113.0,104.6967,104.7527,104.678,104.7247,61113.0
2018-06-20 11:00:00,112.09,112.1,112.01,112.04,55316.0,104.7247,104.734,104.6499,104.678,55316.0
2018-06-20 11:10:00,112.06,112.06,111.96,112.04,151089.0,104.6967,104.6967,104.6032,104.678,151089.0
2018-06-20 11:20:00,112.04,112.13,112.04,112.09,47991.0,104.678,104.7621,104.678,104.7247,47991.0
2018-06-20 11:30:00,112.09,112.16,112.09,112.11,95566.0,104.7247,104.7901,104.7247,104.7434,95566.0
2018-06-20 11:40:00,112.12,112.2,112.1,112.19,46588.0,104.7527,104.8275,104.734,104.8181,46588.0
2018-06-20 11:50:00,112.19,112.31,112.18,112.3,70091.0,104.8181,104.9302,104.8088,104.9209,70091.0
2018-06-20 12:00:00,112.32,112.36,112.28,112.33,60532.0,104.9396,104.9769,104.9022,104.9489,60532.0
2018-06-20 12:10:00,112.32,112.39,112.29,112.37,46363.0,104.9396,105.005,104.9115,104.9863,46363.0
2018-06-20 12:20:00,112.36,112.38,112.31,112.34,44690.0,104.9769,104.9956,104.9302,104.9583,44690.0
2018-06-20 12:30:00,112.35,112.37,112.31,112.37,23511.0,104.9676,104.9863,104.9302,104.9863,23511.0
2018-06-20 12:40:00,112.36,112.45,112.35,112.43,39781.0,104.9769,105.061,104.9676,105.0423,39781.0
2018-06-20 12:50:00,112.42,112.43,112.3,112.31,28607.0,105.033,105.0423,104.9209,104.9302,28607.0
2018-06-20 13:00:00,112.31,112.44,112.26,112.41,62252.0,104.9302,105.0517,104.8835,105.0237,62252.0
2018-06-20 13:10:00,112.4,112.57,112.4,112.47,70538.0,105.0143,105.1731,105.0143,105.0797,70538.0
2018-06-20 13:20:00,112.48,112.54,112.42,112.44,47779.0,105.0891,105.1451,105.033,105.0517,47779.0
2018-06-20 13:30:00,112.45,112.5,112.41,112.45,54773.0,105.061,105.1077,105.0237,105.061,54773.0
2018-06-20 13:40:00,112.46,112.53,112.45,112.52,37062.0,105.0704,105.1358,105.061,105.1264,37062.0
2018-06-20 13:50:00,112.51,112.54,112.47,112.54,37899.0,105.1171,105.1451,105.0797,105.1451,37899.0
2018-06-20 14:00:00,112.53,112.56,112.49,112.55,34401.0,105.1358,105.1638,105.0984,105.1545,34401.0
2018-06-20 14:10:00,112.55,112.6,112.51,112.54,53190.0,105.1545,105.2012,105.1171,105.1451,53190.0
2018-06-20 14:20:00,112.54,112.57,112.48,112.51,32629.0,105.1451,105.1731,105.0891,105.1171,32629.0
2018-06-20 14:30:00,112.51,112.54,112.49,112.49,22214.0,105.1171,105.1451,105.0984,105.0984,22214.0
2018-06-20 14:40:00,112.51,112.51,112.39,112.42,31684.0,105.1171,105.1171,105.005,105.033,31684.0
2018-06-20 14:50:00,112.42,112.47,112.34,112.35,63800.0,105.033,105.0797,104.9583,104.9676,63800.0
2018-06-20 15:00:00,112.35,112.4,112.3,112.39,247742.0,104.9676,105.0143,104.9209,105.005,247742.0
2018-06-20 15:10:00,112.38,112.4,112.34,112.35,54624.0,104.9956,105.0143,104.9583,104.9676,54624.0
2018-06-20 15:20:00,112.34,112.42,112.34,112.4,37693.0,104.9583,105.033,104.9583,105.0143,37693.0
2018-06-20 15:30:00,112.4,112.43,112.32,112.36,70062.0,105.0143,105.0423,104.9396,104.9769,70062.0
2018-06-20 15:40:00,112.36,112.41,112.31,112.4,227835.0,104.9769,105.0237,104.9302,105.0143,227835.0
2018-06-20 15:50:00,112.41,112.43,112.28,112.3,436268.0,105.0237,105.0423,104.9022,104.9209,436268.0
2018-06-21 09:30:00,112.47,112.62,112.27,112.42,180290.0,105.0797,105.2199,104.8929,105.033,180290.0
2018-06-21 09:40:00,112.42,112.46,112.28,112.43,142920.0,105.033,105.0704,104.9022,105.0423,142920.0
2018-06-21 09:50:00,112.43,112.52,112.35,112.36,105163.0,105.0423,105.1264,104.9676,104.9769,105163.0
2018-06-21 10:00:00,112.37,112.37,111.82,111.82,101715.0,104.9863,104.9863,104.4724,104.4724,101715.0
2018-06-21 10:10:00,111.84,112.07,111.39,111.48,275293.0,104.4911,104.706,104.0707,104.1548,275293.0
2018-06-21 10:20:00,111.47,111.59,111.32,111.58,252309.0,104.1454,104.2575,104.0053,104.2482,252309.0
2018-06-21 10:30:00,111.58,111.7,111.4,111.55,147043.0,104.2482,104.3603,104.08,104.2202,147043.0
2018-06-21 10:40:00,111.56,111.75,111.43,111.74,141828.0,104.2295,104.407,104.108,104.3977,141828.0
2018-06-21 10:50:00,111.74,111.91,111.7,111.82,180341.0,104.3977,104.5565,104.3603,104.4724,180341.0
2018-06-21 11:00:00,111.8,112.0,111.71,111.83,173983.0,104.4537,104.6406,104.3697,104.4818,173983.0
2018-06-21 11:10:00,111.84,112.02,111.8,111.97,95795.0,104.4911,104.6593,104.4537,104.6126,95795.0
2018-06-21 11:20:00,111.98,112.04,111.93,111.93,52940.0,104.6219,104.678,104.5752,104.5752,52940.0
2018-06-21 11:30:00,111.95,112.1,111.95,112.09,79032.0,104.5939,104.734,104.5939,104.7247,79032.0
2018-06-21 11:40:00,112.09,112.21,112.01,112.21,36261.0,104.7247,104.8368,104.6499,104.8368,36261.0
2018-06-21 11:50:00,112.21,112.24,112.07,112.11,62981.0,104.8368,104.8648,104.706,104.7434,62981.0
2018-06-21 12:00:00,112.12,112.12,111.86,111.91,60467.0,104.7527,104.7527,104.5098,104.5565,60467.0
2018-06-21 12:10:00,111.92,112.0,111.85,111.91,54340.0,104.5659,104.6406,104.5005,104.5565,54340.0
2018-06-21 12:20:00,111.92,111.93,111.83,111.85,70702.0,104.5659,104.5752,104.4818,104.5005,70702.0
2018-06-21 12:30:00,111.84,111.89,111.73,111.78,63751.0,104.4911,104.5378,104.3883,104.4351,63751.0
2018-06-21 12:40:00,111.78,111.85,111.72,111.82,66754.0,104.4351,104.5005,104.379,104.4724,66754.0
2018-06-21 12:50:00,111.82,111.82,111.62,111.63,63086.0,104.4724,104.4724,104.2856,104.2949,63086.0
2018-06-21 13:00:00,111.63,111.69,111.6,111.68,44873.0,104.2949,104.351,104.2669,104.3416,44873.0
2018-06-21 13:10:00,111.68,111.81,111.68,111.8,85074.0,104.3416,104.4631,104.3416,104.4537,85074.0
2018-06-21 13:20:00,111.8,111.87,111.74,111.75,31484.0,104.4537,104.5191,104.3977,104.407,31484.0
2018-06-21 13:30:00,111.75,111.78,111.64,111.66,420324.0,104.407,104.4351,104.3043,104.3229,420324.0
2018-06-21 13:40:00,111.67,111.79,111.63,111.76,39022.0,104.3323,104.4444,104.2949,104.4164,39022.0
2018-06-21 13:50:00,111.76,111.79,111.68,111.77,37559.0,104.4164,104.4444,104.3416,104.4257,37559.0
2018-06-21 14:00:00,111.77,111.88,111.71,111.85,123132.0,104.4257,104.5285,104.3697,104.5005,123132.0
2018-06-21 14:10:00,111.85,111.86,111.76,111.77,46081.0,104.5005,104.5098,104.4164,104.4257,46081.0
2018-06-21 14:20:00,111.77,111.8,111.67,111.72,43863.0,104.4257,104.4537,104.3323,104.379,43863.0
2018-06-21 14:30:00,111.72,111.79,111.67,111.69,47952.0,104.379,104.4444,104.3323,104.351,47952.0
2018-06-21 14:40:00,111.7,111.76,111.64,111.76,32115.0,104.3603,104.4164,104.3043,104.4164,32115.0
2018-06-21 14:50:00,111.76,111.76,111.61,111.61,72063.0,104.4164,104.4164,104.2762,104.2762,72063.0
2018-06-21 15:00:00,111.61,111.72,111.57,111.69,79699.0,104.2762,104.379,104.2389,104.351,79699.0
2018-06-21 15:10:00,111.68,111.68,111.52,111.56,71398.0,104.3416,104.3416,104.1921,104.2295,71398.0
2018-06-21 15:20:00,111.55,111.68,111.38,111.64,224756.0,104.2202,104.3416,104.0613,104.3043,224756.0
2018-06-21 15:30:00,111.64,111.64,111.41,111.48,187531.0,104.3043,104.3043,104.0894,104.1548,187531.0
2018-06-21 15:40:00,111.47,111.57,111.37,111.57,201914.0,104.1454,104.2389,104.052,104.2389,201914.0
2018-06-21 15:50:00,111.56,111.62,111.47,111.49,660848.0,104.2295,104.2856,104.1454,104.1641,660848.0
2018-06-22 09:30:00,112.0,112.16,111.91,112.07,279975.0,104.6406,104.7901,104.5565,104.706,279975.0
2018-06-22 09:40:00,112.07,112.08,111.7,111.72,186322.0,104.706,104.7153,104.3603,104.379,186322.0
2018-06-22 09:50:00,111.72,111.86,111.63,111.73,161513.0,104.379,104.5098,104.2949,104.3883,161513.0
2018-06-22 10:00:00,111.74,111.87,111.7,111.85,99029.0,104.3977,104.5191,104.3603,104.5005,99029.0
2018-06-22 10:10:00,111.85,111.93,111.75,111.89,65098.0,104.5005,104.5752,104.407,104.5378,65098.0
2018-06-22 10:20:00,111.89,111.91,111.57,111.61,115634.0,104.5378,104.5565,104.2389,104.2762,115634.0
2018-06-22 10:30:00,111.6,111.73,111.51,111.55,132528.0,104.2669,104.3883,104.1828,104.2202,132528.0
2018-06-22 10:40:00,111.55,111.6,111.46,111.51,241118.0,104.2202,104.2669,104.1361,104.1828,241118.0
2018-06-22 10:50:00,111.48,111.67,111.43,111.66,244196.0,104.1548,104.3323,104.108,104.3229,244196.0
2018-06-22 11:00:00,111.66,111.79,111.64,111.77,53413.0,104.3229,104.4444,104.3043,104.4257,53413.0
2018-06-22 11:10:00,111.78,111.82,111.72,111.76,43344.0,104.4351,104.4724,104.379,104.4164,43344.0
2018-06-22 11:20:00,111.77,111.86,111.71,111.86,67570.0,104.4257,104.5098,104.3697,104.5098,67570.0
2018-06-22 11:30:00,111.85,111.88,111.79,111.85,43428.0,104.5005,104.5285,104.4444,104.5005,43428.0
2018-06-22 11:40:00,111.84,111.93,111.82,111.91,132994.0,104.4911,104.5752,104.4724,104.5565,132994.0
2018-06-22 11:50:00,111.91,111.94,111.79,111.79,38190.0,104.5565,104.5845,104.4444,104.4444,38190.0
2018-06-22 12:00:00,111.8,111.9,111.79,111.89,69627.0,104.4537,104.5472,104.4444,104.5378,69627.0
2018-06-22 12:10:00,111.9,111.97,111.9,111.93,187994.0,104.5472,104.6126,104.5472,104.5752,187994.0
2018-06-22 12:20:00,111.93,111.93,111.83,111.85,34148.0,104.5752,104.5752,104.4818,104.5005,34148.0
2018-06-22 12:30:00,111.86,111.87,111.76,111.76,50656.0,104.5098,104.5191,104.4164,104.4164,50656.0
2018-06-22 12:40:00,111.76,111.78,111.69,111.7,36609.0,104.4164,104.4351,104.351,104.3603,36609.0
2018-06-22 12:50:00,111.69,111.76,111.66,111.71,32670.0,104.351,104.4164,104.3229,104.3697,32670.0
2018-06-22 13:00:00,111.71,111.74,111.69,111.73,31312.0,104.3697,104.3977,104.351,104.3883,31312.0
2018-06-22 13:10:00,111.73,111.73,111.65,111.65,124199.0,104.3883,104.3883,104.3136,104.3136,124199.0
2018-06-22 13:20:00,111.65,111.75,111.65,111.75,35010.0,104.3136,104.407,104.3136,104.407,35010.0
2018-06-22 13:30:00,111.75,111.76,111.68,111.76,44766.0,104.407,104.4164,104.3416,104.4164,44766.0
2018-06-22 13:40:00,111.76,111.8,111.73,111.75,32160.0,104.4164,104.4537,104.3883,104.407,32160.0
2018-06-22 13:50:00,111.75,111.8,111.72,111.75,49198.0,104.407,104.4537,104.379,104.407,49198.0
2018-06-22 14:00:00,111.75,111.78,111.72,111.75,37995.0,104.407,104.4351,104.379,104.407,37995.0
2018-06-22 14:10:00,111.77,111.8,111.75,111.77,72214.0,104.4257,104.4537,104.407,104.4257,72214.0
2018-06-22 14:20:00,111.76,111.78,111.66,111.69,60125.0,104.4164,104.4351,104.3229,104.351,60125.0
2018-06-22 14:30:00,111.7,111.77,111.66,111.75,29513.0,104.3603,104.4257,104.3229,104.407,29513.0
2018-06-22 14:40:00,111.74,111.83,111.73,111.8,81199.0,104.3977,104.4818,104.3883,104.4537,81199.0
2018-06-22 14:50:00,111.81,111.83,111.73,111.75,55272.0,104.4631,104.4818,104.3883,104.407,55272.0
2018-06-22 15:00:00,111.76,111.77,111.68,111.7,52670.0,104.4164,104.4257,104.3416,104.3603,52670.0
2018-06-22 15:10:00,111.7,111.7,111.63,111.64,75690.0,104.3603,104.3603,104.2949,104.3043,75690.0
2018-06-22 15:20:00,111.63,111.67,111.61,111.64,47436.0,104.2949,104.3323,104.2762,104.3043,47436.0
2018-06-22 15:30:00,111.64,111.68,111.57,111.67,96927.0,104.3043,104.3416,104.2389,104.3323,96927.0
2018-06-22 15:40:00,111.67,111.69,111.54,111.55,250402.0,104.3323,104.351,104.2108,104.2202,250402.0
2018-06-22 15:50:00,111.54,111.6,111.24,111.34,1362860.0,104.2108,104.2669,103.9305,104.024,1362860.0
2018-06-25 09:30:00,110.86,110.86,110.11,110.12,501577.0,103.5755,103.5755,102.8748,102.8841,501577.0
2018-06-25 09:40:00,110.12,110.24,109.91,110.02,349543.0,102.8841,102.9962,102.6879,102.7907,349543.0
2018-06-25 09:50:00,110.01,110.19,109.76,109.81,462963.0,102.7814,102.9495,102.5478,102.5945,462963.0
2018-06-25 10:00:00,109.81,109.88,109.32,109.37,596963.0,102.5945,102.6599,102.1367,102.1834,596963.0
2018-06-25 10:10:00,109.38,109.46,109.16,109.23,349513.0,102.1928,102.2675,101.9872,102.0526,349513.0
2018-06-25 10:20:00,109.24,109.56,109.19,109.49,242915.0,102.062,102.3609,102.0152,102.2955,242915.0
2018-06-25 10:30:00,109.48,109.66,109.37,109.54,193659.0,102.2862,102.4544,102.1834,102.3422,193659.0
2018-06-25 10:40:00,109.53,109.69,109.47,109.61,197145.0,102.3329,102.4824,102.2768,102.4076,197145.0
2018-06-25 10:50:00,109.62,109.64,109.26,109.31,170141.0,102.417,102.4357,102.0806,102.1274,170141.0
2018-06-25 11:00:00,109.31,109.44,109.16,109.2,610797.0,102.1274,102.2488,101.9872,102.0246,610797.0
2018-06-25 11:10:00,109.2,109.32,109.08,109.11,141274.0,102.0246,102.1367,101.9125,101.9405,141274.0
2018-06-25 11:20:00,109.12,109.13,108.83,108.85,886459.0,101.9498,101.9592,101.6789,101.6976,886459.0
2018-06-25 11:30:00,108.86,109.03,108.77,108.91,248968.0,101.7069,101.8658,101.6228,101.7536,248968.0
2018-06-25 11:40:00,108.9,109.24,108.89,109.22,739980.0,101.7443,102.062,101.735,102.0433,739980.0
2018-06-25 11:50:00,109.22,109.24,109.07,109.08,103393.0,102.0433,102.062,101.9031,101.9125,103393.0
2018-06-25 12:00:00,109.09,109.14,108.69,108.71,454556.0,101.9218,101.9685,101.5481,101.5668,454556.0
2018-06-25 12:10:00,108.71,108.78,108.46,108.77,275229.0,101.5668,101.6322,101.3332,101.6228,275229.0
2018-06-25 12:20:00,108.77,108.95,108.66,108.92,144775.0,101.6228,101.791,101.5201,101.763,144775.0
2018-06-25 12:30:00,108.92,109.01,108.81,108.86,186542.0,101.763,101.8471,101.6602,101.7069,186542.0
2018-06-25 12:40:00,108.85,109.08,108.85,108.91,185321.0,101.6976,101.9125,101.6976,101.7536,185321.0
2018-06-25 12:50:00,108.92,109.13,108.84,109.11,173272.0,101.763,101.9592,101.6882,101.9405,173272.0
2018-06-25 13:00:00,109.1,109.13,108.88,108.99,121498.0,101.9312,101.9592,101.7256,101.8284,121498.0
2018-06-25 13:10:00,109.01,109.03,108.71,108.79,119728.0,101.8471,101.8658,101.5668,101.6415,119728.0
2018-06-25 13:20:00,108.78,108.88,108.68,108.81,189997.0,101.6322,101.7256,101.5387,101.6602,189997.0
2018-06-25 13:30:00,108.82,109.01,108.81,109.01,118524.0,101.6696,101.8471,101.6602,101.8471,118524.0
2018-06-25 13:40:00,109.01,109.18,108.97,109.05,101192.0,101.8471,102.0059,101.8097,101.8844,101192.0
2018-06-25 13:50:00,109.05,109.06,108.91,108.95,133733.0,101.8844,101.8938,101.7536,101.791,133733.0
2018-06-25 14:00:00,108.95,109.01,108.88,108.91,148142.0,101.791,101.8471,101.7256,101.7536,148142.0
2018-06-25 14:10:00,108.92,108.96,108.85,108.87,83422.0,101.763,101.8004,101.6976,101.7163,83422.0
2018-06-25 14:20:00,108.87,108.88,108.78,108.81,102981.0,101.7163,101.7256,101.6322,101.6602,102981.0
2018-06-25 14:30:00,108.81,108.82,108.49,108.49,155175.0,101.6602,101.6696,101.3612,101.3612,155175.0
2018-06-25 14:40:00,108.49,108.57,108.43,108.45,132035.0,101.3612,101.436,101.3052,101.3239,132035.0
2018-06-25 14:50:00,108.44,108.47,108.27,108.47,211557.0,101.3145,101.3425,101.1557,101.3425,211557.0
2018-06-25 15:00:00,108.46,108.51,108.33,108.34,115622.0,101.3332,101.3799,101.2117,101.2211,115622.0
2018-06-25 15:10:00,108.34,108.56,108.29,108.53,228098.0,101.2211,101.4266,101.1744,101.3986,228098.0
2018-06-25 15:20:00,108.54,108.6,108.44,108.45,196373.0,101.4079,101.464,101.3145,101.3239,196373.0
2018-06-25 15:30:00,108.46,108.95,108.34,108.9,447416.0,101.3332,101.791,101.2211,101.7443,447416.0
2018-06-25 15:40:00,108.89,109.06,108.78,108.88,425200.0,101.735,101.8938,101.6322,101.7256,425200.0
2018-06-25 15:50:00,108.87,109.1,108.81,108.91,990883.0,101.7163,101.9312,101.6602,101.7536,990883.0
2018-06-26 09:30:00,109.31,109.46,109.0,109.13,360675.0,102.1274,102.2675,101.8377,101.9592,360675.0
2018-06-26 09:40:00,109.1,109.58,109.09,109.51,222605.0,101.9312,102.3796,101.9218,102.3142,222605.0
2018-06-26 09:50:00,109.5,109.53,109.31,109.5,181111.0,102.3049,102.3329,102.1274,102.3049,181111.0
2018-06-26 10:00:00,109.49,109.63,109.42,109.53,192851.0,102.2955,102.4263,102.2301,102.3329,192851.0
2018-06-26 10:10:00,109.53,109.8,109.51,109.66,238542.0,102.3329,102.5852,102.3142,102.4544,238542.0
2018-06-26 10:20:00,109.66,109.67,109.42,109.42,131435.0,102.4544,102.4637,102.2301,102.2301,131435.0
2018-06-26 10:30:00,109.41,109.58,109.36,109.44,118895.0,102.2208,102.3796,102.1741,102.2488,118895.0
2018-06-26 10:40:00,109.42,109.44,109.16,109.32,132889.0,102.2301,102.2488,101.9872,102.1367,132889.0
2018-06-26 10:50:00,109.34,109.45,109.26,109.26,134104.0,102.1554,102.2582,102.0806,102.0806,134104.0
2018-06-26 11:00:00,109.26,109.41,109.21,109.4,90666.0,102.0806,102.2208,102.0339,102.2114,90666.0
2018-06-26 11:10:00,109.4,109.49,109.34,109.38,121685.0,102.2114,102.2955,102.1554,102.1928,121685.0
2018-06-26 11:20:00,109.37,109.47,109.35,109.35,87250.0,102.1834,102.2768,102.1647,102.1647,87250.0
2018-06-26 11:30:00,109.36,109.44,109.3,109.38,123382.0,102.1741,102.2488,102.118,102.1928,123382.0
2018-06-26 11:40:00,109.38,109.5,109.35,109.41,55914.0,102.1928,102.3049,102.1647,102.2208,55914.0
2018-06-26 11:50:00,109.41,109.51,109.37,109.5,40833.0,102.2208,102.3142,102.1834,102.3049,40833.0
2018-06-26 12:00:00,109.5,109.72,109.5,109.7,119142.0,102.3049,102.5104,102.3049,102.4917,119142.0
2018-06-26 12:10:00,109.7,109.81,109.66,109.75,58817.0,102.4917,102.5945,102.4544,102.5384,58817.0
2018-06-26 12:20:00,109.74,109.76,109.66,109.71,41234.0,102.5291,102.5478,102.4544,102.5011,41234.0
2018-06-26 12:30:00,109.71,109.8,109.71,109.76,31038.0,102.5011,102.5852,102.5011,102.5478,31038.0
2018-06-26 12:40:00,109.76,109.87,109.69,109.78,89363.0,102.5478,102.6506,102.4824,102.5665,89363.0
2018-06-26 12:50:00,109.78,109.83,109.72,109.76,68254.0,102.5665,102.6132,102.5104,102.5478,68254.0
2018-06-26 13:00:00,109.78,109.94,109.75,109.94,53248.0,102.5665,102.716,102.5384,102.716,53248.0
2018-06-26 13:10:00,109.94,110.01,109.91,110.01,39014.0,102.716,102.7814,102.6879,102.7814,39014.0
2018-06-26 13:20:00,110.01,110.03,109.9,109.95,56107.0,102.7814,102.8,102.6786,102.7253,56107.0
2018-06-26 13:30:00,109.95,110.03,109.93,110.02,87769.0,102.7253,102.8,102.7066,102.7907,87769.0
2018-06-26 13:40:00,110.01,110.01,109.86,109.92,79953.0,102.7814,102.7814,102.6412,102.6973,79953.0
2018-06-26 13:50:00,109.91,109.91,109.82,109.86,41696.0,102.6879,102.6879,102.6038,102.6412,41696.0
2018-06-26 14:00:00,109.87,109.91,109.77,109.77,54543.0,102.6506,102.6879,102.5571,102.5571,54543.0
2018-06-26 14:10:00,109.78,109.86,109.78,109.82,47504.0,102.5665,102.6412,102.5665,102.6038,47504.0
2018-06-26 14:20:00,109.82,109.85,109.76,109.78,58662.0,102.6038,102.6319,102.5478,102.5665,58662.0
2018-06-26 14:30:00,109.77,109.94,109.76,109.93,61131.0,102.5571,102.716,102.5478,102.7066,61131.0
2018-06-26 14:40:00,109.93,109.96,109.85,109.88,66258.0,102.7066,102.7346,102.6319,102.6599,66258.0
2018-06-26 14:50:00,109.89,109.94,109.84,109.87,45133.0,102.6692,102.716,102.6225,102.6506,45133.0
2018-06-26 15:00:00,109.86,109.89,109.72,109.75,100885.0,102.6412,102.6692,102.5104,102.5384,100885.0
2018-06-26 15:10:00,109.75,109.78,109.66,109.66,42758.0,102.5384,102.5665,102.4544,102.4544,42758.0
2018-06-26 15:20:00,109.65,109.74,109.64,109.68,58748.0,102.445,102.5291,102.4357,102.473,58748.0
2018-06-26 15:30:00,109.67,109.92,109.66,109.88,167898.0,102.4637,102.6973,102.4544,102.6599,167898.0
2018-06-26 15:40:00,109.88,109.92,109.7,109.71,126351.0,102.6599,102.6973,102.4917,102.5011,126351.0
2018-06-26 15:50:00,109.71,109.73,109.61,109.67,430437.0,102.5011,102.5198,102.4076,102.4637,430437.0
2018-06-27 09:30:00,110.12,110.29,109.95,110.01,324924.0,102.8841,103.043,102.7253,102.7814,324924.0
2018-06-27 09:40:00,110.01,110.24,109.91,110.18,333110.0,102.7814,102.9962,102.6879,102.9402,333110.0
2018-06-27 09:50:00,110.18,110.34,110.18,110.3,100542.0,102.9402,103.0897,102.9402,103.0523,100542.0
2018-06-27 10:00:00,110.29,110.32,110.17,110.24,103873.0,103.043,103.071,102.9308,102.9962,103873.0
2018-06-27 10:10:00,110.25,110.46,110.25,110.38,85399.0,103.0056,103.2018,103.0056,103.127,85399.0
2018-06-27 10:20:00,110.38,110.43,110.27,110.27,95621.0,103.127,103.1738,103.0243,103.0243,95621.0
2018-06-27 10:30:00,110.27,110.49,110.26,110.48,147247.0,103.0243,103.2298,103.0149,103.2205,147247.0
2018-06-27 10:40:00,110.49,110.52,110.31,110.34,88391.0,103.2298,103.2578,103.0616,103.0897,88391.0
2018-06-27 10:50:00,110.35,110.38,110.27,110.27,82626.0,103.099,103.127,103.0243,103.0243,82626.0
2018-06-27 11:00:00,110.26,110.3,109.92,110.03,238376.0,103.0149,103.0523,102.6973,102.8,238376.0
2018-06-27 11:10:00,110.02,110.06,109.86,110.01,222872.0,102.7907,102.8281,102.6412,102.7814,222872.0
2018-06-27 11:20:00,110.01,110.08,109.68,109.72,180465.0,102.7814,102.8468,102.473,102.5104,180465.0
2018-06-27 11:30:00,109.72,109.9,109.58,109.86,198283.0,102.5104,102.6786,102.3796,102.6412,198283.0
2018-06-27 11:40:00,109.87,110.06,109.78,110.03,100953.0,102.6506,102.8281,102.5665,102.8,100953.0
2018-06-27 11:50:00,110.03,110.04,109.94,109.99,71103.0,102.8,102.8094,102.716,102.7627,71103.0
2018-06-27 12:00:00,109.99,110.09,109.95,110.04,60409.0,102.7627,102.8561,102.7253,102.8094,60409.0
2018-06-27 12:10:00,110.05,110.11,109.97,110.09,70529.0,102.8187,102.8748,102.744,102.8561,70529.0
2018-06-27 12:20:00,110.08,110.1,109.86,109.86,56341.0,102.8468,102.8654,102.6412,102.6412,56341.0
2018-06-27 12:30:00,109.87,109.89,109.63,109.73,87254.0,102.6506,102.6692,102.4263,102.5198,87254.0
2018-06-27 12:40:00,109.72,109.73,109.49,109.69,82952.0,102.5104,102.5198,102.2955,102.4824,82952.0
2018-06-27 12:50:00,109.69,109.75,109.5,109.5,77686.0,102.4824,102.5384,102.3049,102.3049,77686.0
2018-06-27 13:00:00,109.5,109.62,109.3,109.32,123771.0,102.3049,102.417,102.118,102.1367,123771.0
2018-06-27 13:10:00,109.33,109.37,108.9,108.91,178078.0,102.146,102.1834,101.7443,101.7536,178078.0
2018-06-27 13:20:00,108.91,109.22,108.89,109.12,180845.0,101.7536,102.0433,101.735,101.9498,180845.0
2018-06-27 13:30:00,109.11,109.23,108.99,109.18,123007.0,101.9405,102.0526,101.8284,102.0059,123007.0
2018-06-27 13:40:00,109.17,109.31,108.97,108.97,135269.0,101.9966,102.1274,101.8097,101.8097,135269.0
2018-06-27 13:50:00,108.96,109.03,108.79,108.98,170386.0,101.8004,101.8658,101.6415,101.819,170386.0
2018-06-27 14:00:00,108.97,109.1,108.82,108.85,114290.0,101.8097,101.9312,101.6696,101.6976,114290.0
2018-06-27 14:10:00,108.85,109.0,108.75,108.95,160293.0,101.6976,101.8377,101.6042,101.791,160293.0
2018-06-27 14:20:00,108.95,109.08,108.9,108.9,158339.0,101.791,101.9125,101.7443,101.7443,158339.0
2018-06-27 14:30:00,108.9,109.07,108.83,109.06,126339.0,101.7443,101.9031,101.6789,101.8938,126339.0
2018-06-27 14:40:00,109.06,109.08,108.89,108.9,85360.0,101.8938,101.9125,101.735,101.7443,85360.0
2018-06-27 14:50:00,108.91,108.92,108.64,108.7,147346.0,101.7536,101.763,101.5014,101.5574,147346.0
2018-06-27 15:00:00,108.71,108.73,108.51,108.54,147819.0,101.5668,101.5855,101.3799,101.4079,147819.0
2018-06-27 15:10:00,108.54,108.62,108.4,108.56,224772.0,101.4079,101.4827,101.2771,101.4266,224772.0
2018-06-27 15:20:00,108.56,108.93,108.54,108.88,148051.0,101.4266,101.7723,101.4079,101.7256,148051.0
2018-06-27 15:30:00,108.88,108.93,108.66,108.71,135333.0,101.7256,101.7723,101.5201,101.5668,135333.0
2018-06-27 15:40:00,108.7,108.89,108.44,108.45,343265.0,101.5574,101.735,101.3145,101.3239,343265.0
2018-06-27 15:50:00,108.44,108.55,108.24,108.28,788636.0,101.3145,101.4173,101.1277,101.165,788636.0
2018-06-28 09:30:00,108.37,108.55,108.17,108.41,194401.0,101.2491,101.4173,101.0623,101.2865,194401.0
2018-06-28 09:40:00,108.41,108.58,108.03,108.08,298543.0,101.2865,101.4453,100.9315,100.9782,298543.0
2018-06-28 09:50:00,108.07,108.67,107.98,108.5,407277.0,100.9688,101.5294,100.8847,101.3706,407277.0
2018-06-28 10:00:00,108.51,108.7,108.34,108.34,272969.0,101.3799,101.5574,101.2211,101.2211,272969.0
2018-06-28 10:10:00,108.34,108.4,108.01,108.05,365737.0,101.2211,101.2771,100.9128,100.9501,365737.0
2018-06-28 10:20:00,108.03,108.33,107.95,108.11,257562.0,100.9315,101.2117,100.8567,101.0062,257562.0
2018-06-28 10:30:00,108.11,108.12,107.8,108.08,234117.0,101.0062,101.0155,100.7166,100.9782,234117.0
2018-06-28 10:40:00,108.08,108.26,107.93,108.1,126654.0,100.9782,101.1463,100.838,100.9969,126654.0
2018-06-28 10:50:00,108.1,108.42,107.95,108.41,215485.0,100.9969,101.2958,100.8567,101.2865,215485.0
2018-06-28 11:00:00,108.42,108.49,108.26,108.41,179655.0,101.2958,101.3612,101.1463,101.2865,179655.0
2018-06-28 11:10:00,108.4,108.42,108.23,108.34,186097.0,101.2771,101.2958,101.1183,101.2211,186097.0
2018-06-28 11:20:00,108.35,108.61,108.23,108.55,170157.0,101.2304,101.4733,101.1183,101.4173,170157.0
2018-06-28 11:30:00,108.57,108.73,108.52,108.71,199750.0,101.436,101.5855,101.3893,101.5668,199750.0
2018-06-28 11:40:00,108.7,108.72,108.51,108.52,105661.0,101.5574,101.5761,101.3799,101.3893,105661.0
2018-06-28 11:50:00,108.53,108.62,108.47,108.56,62624.0,101.3986,101.4827,101.3425,101.4266,62624.0
2018-06-28 12:00:00,108.56,108.63,108.34,108.38,102993.0,101.4266,101.492,101.2211,101.2585,102993.0
2018-06-28 12:10:00,108.38,108.45,108.34,108.41,81407.0,101.2585,101.3239,101.2211,101.2865,81407.0
2018-06-28 12:20:00,108.4,108.41,108.2,108.36,116859.0,101.2771,101.2865,101.0903,101.2398,116859.0
2018-06-28 12:30:00,108.36,108.44,108.31,108.42,70844.0,101.2398,101.3145,101.1931,101.2958,70844.0
2018-06-28 12:40:00,108.4,108.46,108.3,108.46,55408.0,101.2771,101.3332,101.1837,101.3332,55408.0
2018-06-28 12:50:00,108.46,108.59,108.46,108.53,58944.0,101.3332,101.4547,101.3332,101.3986,58944.0
2018-06-28 13:00:00,108.54,108.59,108.48,108.5,43468.0,101.4079,101.4547,101.3519,101.3706,43468.0
2018-06-28 13:10:00,108.51,108.65,108.47,108.57,53014.0,101.3799,101.5107,101.3425,101.436,53014.0
2018-06-28 13:20:00,108.57,108.74,108.56,108.67,43769.0,101.436,101.5948,101.4266,101.5294,43769.0
2018-06-28 13:30:00,108.68,108.74,108.62,108.65,60519.0,101.5387,101.5948,101.4827,101.5107,60519.0
2018-06-28 13:40:00,108.66,108.76,108.6,108.64,47393.0,101.5201,101.6135,101.464,101.5014,47393.0
2018-06-28 13:50:00,108.65,108.78,108.64,108.76,49533.0,101.5107,101.6322,101.5014,101.6135,49533.0
2018-06-28 14:00:00,108.76,108.88,108.73,108.81,71388.0,101.6135,101.7256,101.5855,101.6602,71388.0
2018-06-28 14:10:00,108.82,108.84,108.74,108.81,59497.0,101.6696,101.6882,101.5948,101.6602,59497.0
2018-06-28 14:20:00,108.81,108.96,108.81,108.95,104013.0,101.6602,101.8004,101.6602,101.791,104013.0
2018-06-28 14:30:00,108.95,108.96,108.86,108.92,77029.0,101.791,101.8004,101.7069,101.763,77029.0
2018-06-28 14:40:00,108.93,109.07,108.92,109.07,104176.0,101.7723,101.9031,101.763,101.9031,104176.0
2018-06-28 14:50:00,109.07,109.25,109.05,109.24,95260.0,101.9031,102.0713,101.8844,102.062,95260.0
2018-06-28 15:00:00,109.23,109.28,109.15,109.21,105488.0,102.0526,102.0993,101.9779,102.0339,105488.0
2018-06-28 15:10:00,109.21,109.34,109.21,109.33,93392.0,102.0339,102.1554,102.0339,102.146,93392.0
2018-06-28 15:20:00,109.33,109.36,109.16,109.16,74434.0,102.146,102.1741,101.9872,101.9872,74434.0
2018-06-28 15:30:00,109.18,109.2,109.08,109.13,117217.0,102.0059,102.0246,101.9125,101.9592,117217.0
2018-06-28 15:40:00,109.13,109.2,109.1,109.19,111521.0,101.9592,102.0246,101.9312,102.0152,111521.0
2018-06-28 15:50:00,109.18,109.19,109.04,109.11,389904.0,102.0059,102.0152,101.8751,101.9405,389904.0
2018-06-29 09:30:00,109.9,110.2,109.85,110.17,267228.0,102.6786,102.9589,102.6319,102.9308,267228.0
2018-06-29 09:40:00,110.11,110.35,110.11,110.26,381763.0,102.8748,103.099,102.8748,103.0149,381763.0
2018-06-29 09:50:00,110.27,110.28,110.08,110.13,190805.0,103.0243,103.0336,102.8468,102.8935,190805.0
2018-06-29 10:00:00,110.13,110.29,110.1,110.11,146836.0,102.8935,103.043,102.8654,102.8748,146836.0
2018-06-29 10:10:00,110.12,110.18,110.01,110.14,115284.0,102.8841,102.9402,102.7814,102.9028,115284.0
2018-06-29 10:20:00,110.14,110.19,110.03,110.06,71734.0,102.9028,102.9495,102.8,102.8281,71734.0
2018-06-29 10:30:00,110.06,110.17,109.98,110.05,141028.0,102.8281,102.9308,102.7533,102.8187,141028.0
2018-06-29 10:40:00,110.06,110.1,110.01,110.07,112598.0,102.8281,102.8654,102.7814,102.8374,112598.0
2018-06-29 10:50:00,110.06,110.26,110.02,110.16,81530.0,102.8281,103.0149,102.7907,102.9215,81530.0
2018-06-29 11:00:00,110.15,110.25,110.1,110.23,96100.0,102.9122,103.0056,102.8654,102.9869,96100.0
2018-06-29 11:10:00,110.22,110.27,110.11,110.14,106219.0,102.9776,103.0243,102.8748,102.9028,106219.0
2018-06-29 11:20:00,110.14,110.19,110.09,110.12,82739.0,102.9028,102.9495,102.8561,102.8841,82739.0
2018-06-29 11:30:00,110.12,110.14,110.01,110.04,96542.0,102.8841,102.9028,102.7814,102.8094,96542.0
2018-06-29 11:40:00,110.05,110.1,109.97,110.0,81532.0,102.8187,102.8654,102.744,102.772,81532.0
2018-06-29 11:50:00,110.0,110.02,109.76,109.87,120963.0,102.772,102.7907,102.5478,102.6506,120963.0
2018-06-29 12:00:00,109.87,110.04,109.83,109.99,111657.0,102.6506,102.8094,102.6132,102.7627,111657.0
2018-06-29 12:10:00,109.99,110.03,109.93,110.01,74578.0,102.7627,102.8,102.7066,102.7814,74578.0
2018-06-29 12:20:00,110.0,110.07,109.86,109.9,71007.0,102.772,102.8374,102.6412,102.6786,71007.0
2018-06-29 12:30:00,109.9,109.91,109.75,109.86,50379.0,102.6786,102.6879,102.5384,102.6412,50379.0
2018-06-29 12:40:00,109.86,109.94,109.84,109.84,56991.0,102.6412,102.716,102.6225,102.6225,56991.0
2018-06-29 12:50:00,109.84,109.87,109.66,109.8,76749.0,102.6225,102.6506,102.4544,102.5852,76749.0
2018-06-29 13:00:00,109.8,109.96,109.78,109.93,77474.0,102.5852,102.7346,102.5665,102.7066,77474.0
2018-06-29 13:10:00,109.93,110.0,109.92,109.99,34801.0,102.7066,102.772,102.6973,102.7627,34801.0
2018-06-29 13:20:00,109.99,110.02,109.9,109.95,42249.0,102.7627,102.7907,102.6786,102.7253,42249.0
2018-06-29 13:30:00,109.95,110.0,109.86,109.94,57995.0,102.7253,102.772,102.6412,102.716,57995.0
2018-06-29 13:40:00,109.94,110.08,109.93,109.97,48273.0,102.716,102.8468,102.7066,102.744,48273.0
2018-06-29 13:50:00,109.97,109.99,109.88,109.93,59969.0,102.744,102.7627,102.6599,102.7066,59969.0
2018-06-29 14:00:00,109.94,109.98,109.87,109.93,111050.0,102.716,102.7533,102.6506,102.7066,111050.0
2018-06-29 14:10:00,109.93,109.99,109.9,109.95,103040.0,102.7066,102.7627,102.6786,102.7253,103040.0
2018-06-29 14:20:00,109.94,110.01,109.88,110.0,85531.0,102.716,102.7814,102.6599,102.772,85531.0
2018-06-29 14:30:00,110.0,110.0,109.86,109.88,123999.0,102.772,102.772,102.6412,102.6599,123999.0
2018-06-29 14:40:00,109.88,109.95,109.8,109.94,85223.0,102.6599,102.7253,102.5852,102.716,85223.0
2018-06-29 14:50:00,109.94,110.01,109.89,109.99,89011.0,102.716,102.7814,102.6692,102.7627,89011.0
2018-06-29 15:00:00,110.0,110.07,109.93,109.93,84209.0,102.772,102.8374,102.7066,102.7066,84209.0
2018-06-29 15:10:00,109.93,109.95,109.76,109.77,62548.0,102.7066,102.7253,102.5478,102.5571,62548.0
2018-06-29 15:20:00,109.77,109.83,109.66,109.77,117784.0,102.5571,102.6132,102.4544,102.5571,117784.0
2018-06-29 15:30:00,109.76,109.8,109.67,109.68,156632.0,102.5478,102.5852,102.4637,102.473,156632.0
2018-06-29 15:40:00,109.68,109.73,109.56,109.57,278227.0,102.473,102.5198,102.3609,102.3703,278227.0
2018-06-29 15:50:00,109.57,109.57,109.28,109.29,1084765.0,102.3703,102.3703,102.0993,102.1087,1084765.0
2018-07-02 09:30:00,108.51,108.65,108.22,108.65,301700.0,101.3799,101.5107,101.109,101.5107,301700.0
2018-07-02 09:40:00,108.64,108.7,108.44,108.45,222159.0,101.5014,101.5574,101.3145,101.3239,222159.0
2018-07-02 09:50:00,108.45,108.57,108.35,108.57,211200.0,101.3239,101.436,101.2304,101.436,211200.0
2018-07-02 10:00:00,108.55,108.75,108.5,108.65,206988.0,101.4173,101.6042,101.3706,101.5107,206988.0
2018-07-02 10:10:00,108.66,108.67,108.34,108.54,158350.0,101.5201,101.5294,101.2211,101.4079,158350.0
2018-07-02 10:20:00,108.55,108.76,108.48,108.75,159694.0,101.4173,101.6135,101.3519,101.6042,159694.0
2018-07-02 10:30:00,108.75,108.86,108.71,108.86,142074.0,101.6042,101.7069,101.5668,101.7069,142074.0
2018-07-02 10:40:00,108.86,108.91,108.67,108.71,186722.0,101.7069,101.7536,101.5294,101.5668,186722.0
2018-07-02 10:50:00,108.72,108.78,108.63,108.76,119171.0,101.5761,101.6322,101.492,101.6135,119171.0
2018-07-02 11:00:00,108.77,109.04,108.76,108.93,157761.0,101.6228,101.8751,101.6135,101.7723,157761.0
2018-07-02 11:10:00,108.93,108.94,108.62,108.63,105902.0,101.7723,101.7817,101.4827,101.492,105902.0
2018-07-02 11:20:00,108.63,108.81,108.62,108.73,161415.0,101.492,101.6602,101.4827,101.5855,161415.0
2018-07-02 11:30:00,108.73,108.73,108.59,108.59,120057.0,101.5855,101.5855,101.4547,101.4547,120057.0
2018-07-02 11:40:00,108.6,108.61,108.51,108.53,101995.0,101.464,101.4733,101.3799,101.3986,101995.0
2018-07-02 11:50:00,108.53,108.62,108.48,108.57,115231.0,101.3986,101.4827,101.3519,101.436,115231.0
2018-07-02 12:00:00,108.57,108.62,108.5,108.59,78499.0,101.436,101.4827,101.3706,101.4547,78499.0
2018-07-02 12:10:00,108.6,108.6,108.43,108.49,223368.0,101.464,101.464,101.3052,101.3612,223368.0
2018-07-02 12:20:00,108.49,108.58,108.49,108.54,95545.0,101.3612,101.4453,101.3612,101.4079,95545.0
2018-07-02 12:30:00,108.54,108.65,108.52,108.57,93235.0,101.4079,101.5107,101.3893,101.436,93235.0
2018-07-02 12:40:00,108.57,108.67,108.53,108.62,71779.0,101.436,101.5294,101.3986,101.4827,71779.0
2018-07-02 12:50:00,108.62,108.68,108.59,108.6,59223.0,101.4827,101.5387,101.4547,101.464,59223.0
2018-07-02 13:00:00,108.59,108.65,108.42,108.48,152781.0,101.4547,101.5107,101.2958,101.3519,152781.0
2018-07-02 13:10:00,108.49,108.49,108.33,108.4,145355.0,101.3612,101.3612,101.2117,101.2771,145355.0
2018-07-02 13:20:00,108.41,108.45,108.3,108.3,132756.0,101.2865,101.3239,101.1837,101.1837,132756.0
2018-07-02 13:30:00,108.3,108.52,108.29,108.52,65701.0,101.1837,101.3893,101.1744,101.3893,65701.0
2018-07-02 13:40:00,108.51,108.78,108.51,108.76,96355.0,101.3799,101.6322,101.3799,101.6135,96355.0
2018-07-02 13:50:00,108.76,108.82,108.75,108.79,94727.0,101.6135,101.6696,101.6042,101.6415,94727.0
2018-07-02 14:00:00,108.8,108.97,108.77,108.89,97411.0,101.6509,101.8097,101.6228,101.735,97411.0
2018-07-02 14:10:00,108.88,109.06,108.84,109.03,157116.0,101.7256,101.8938,101.6882,101.8658,157116.0
2018-07-02 14:20:00,109.03,109.08,108.94,109.08,115721.0,101.8658,101.9125,101.7817,101.9125,115721.0
2018-07-02 14:30:00,109.09,109.18,109.03,109.04,94826.0,101.9218,102.0059,101.8658,101.8751,94826.0
2018-07-02 14:40:00,109.04,109.07,108.97,109.02,81440.0,101.8751,101.9031,101.8097,101.8564,81440.0
2018-07-02 14:50:00,109.03,109.06,108.9,108.9,80497.0,101.8658,101.8938,101.7443,101.7443,80497.0
2018-07-02 15:00:00,108.91,108.99,108.9,108.95,102640.0,101.7536,101.8284,101.7443,101.791,102640.0
2018-07-02 15:10:00,108.94,109.05,108.93,109.01,120142.0,101.7817,101.8844,101.7723,101.8471,120142.0
2018-07-02 15:20:00,109.01,109.17,109.0,109.14,113027.0,101.8471,101.9966,101.8377,101.9685,113027.0
2018-07-02 15:30:00,109.14,109.24,109.05,109.24,125330.0,101.9685,102.062,101.8844,102.062,125330.0
2018-07-02 15:40:00,109.24,109.3,109.13,109.29,179500.0,102.062,102.118,101.9592,102.1087,179500.0
2018-07-02 15:50:00,109.29,109.48,109.29,109.45,453869.0,102.1087,102.2862,102.1087,102.2582,453869.0
2018-07-03 09:30:00,109.96,109.96,109.58,109.65,193622.0,102.7346,102.7346,102.3796,102.445,193622.0
2018-07-03 09:40:00,109.65,109.76,109.57,109.71,197577.0,102.445,102.5478,102.3703,102.5011,197577.0
2018-07-03 09:50:00,109.73,109.73,109.37,109.55,119566.0,102.5198,102.5198,102.1834,102.3516,119566.0
2018-07-03 10:00:00,109.56,109.66,109.44,109.55,120713.0,102.3609,102.4544,102.2488,102.3516,120713.0
2018-07-03 10:10:00,109.55,109.86,109.53,109.85,118369.0,102.3516,102.6412,102.3329,102.6319,118369.0
2018-07-03 10:20:00,109.85,109.92,109.72,109.78,121128.0,102.6319,102.6973,102.5104,102.5665,121128.0
2018-07-03 10:30:00,109.78,109.86,109.73,109.8,88627.0,102.5665,102.6412,102.5198,102.5852,88627.0
2018-07-03 10:40:00,109.8,109.81,109.57,109.59,73989.0,102.5852,102.5945,102.3703,102.389,73989.0
2018-07-03 10:50:00,109.58,109.63,109.46,109.53,122241.0,102.3796,102.4263,102.2675,102.3329,122241.0
2018-07-03 11:00:00,109.54,109.64,109.45,109.6,95873.0,102.3422,102.4357,102.2582,102.3983,95873.0
2018-07-03 11:10:00,109.6,109.68,109.56,109.65,55663.0,102.3983,102.473,102.3609,102.445,55663.0
2018-07-03 11:20:00,109.64,109.65,109.5,109.61,44597.0,102.4357,102.445,102.3049,102.4076,44597.0
2018-07-03 11:30:00,109.6,109.64,109.55,109.57,47626.0,102.3983,102.4357,102.3516,102.3703,47626.0
2018-07-03 11:40:00,109.57,109.59,109.48,109.54,48526.0,102.3703,102.389,102.2862,102.3422,48526.0
2018-07-03 11:50:00,109.54,109.54,109.32,109.42,87373.0,102.3422,102.3422,102.1367,102.2301,87373.0
2018-07-03 12:00:00,109.42,109.48,109.35,109.39,96359.0,102.2301,102.2862,102.1647,102.2021,96359.0
2018-07-03 12:10:00,109.39,109.4,109.19,109.27,123540.0,102.2021,102.2114,102.0152,102.09,123540.0
2018-07-03 12:20:00,109.26,109.34,109.21,109.27,101451.0,102.0806,102.1554,102.0339,102.09,101451.0
2018-07-03 12:30:00,109.26,109.31,109.0,109.01,205905.0,102.0806,102.1274,101.8377,101.8471,205905.0
2018-07-03 12:40:00,109.01,109.03,108.89,108.91,185173.0,101.8471,101.8658,101.735,101.7536,185173.0
2018-07-03 12:50:00,108.9,108.9,108.72,108.89,379058.0,101.7443,101.7443,101.5761,101.735,379058.0
2018-07-05 09:30:00,109.53,109.63,109.2,109.43,152876.0,102.3329,102.4263,102.0246,102.2395,152876.0
2018-07-05 09:40:00,109.42,109.45,109.24,109.39,167877.0,102.2301,102.2582,102.062,102.2021,167877.0
2018-07-05 09:50:00,109.41,109.45,109.17,109.19,145820.0,102.2208,102.2582,101.9966,102.0152,145820.0
2018-07-05 10:00:00,109.2,109.32,109.13,109.25,144058.0,102.0246,102.1367,101.9592,102.0713,144058.0
2018-07-05 10:10:00,109.23,109.23,108.93,108.98,96641.0,102.0526,102.0526,101.7723,101.819,96641.0
2018-07-05 10:20:00,108.99,109.02,108.86,108.98,103352.0,101.8284,101.8564,101.7069,101.819,103352.0
2018-07-05 10:30:00,108.98,108.99,108.81,108.84,102849.0,101.819,101.8284,101.6602,101.6882,102849.0
2018-07-05 10:40:00,108.85,109.03,108.82,108.98,56451.0,101.6976,101.8658,101.6696,101.819,56451.0
2018-07-05 10:50:00,108.98,108.99,108.56,108.65,117179.0,101.819,101.8284,101.4266,101.5107,117179.0
2018-07-05 11:00:00,108.65,108.82,108.6,108.82,93117.0,101.5107,101.6696,101.464,101.6696,93117.0
2018-07-05 11:10:00,108.82,108.97,108.81,108.97,65453.0,101.6696,101.8097,101.6602,101.8097,65453.0
2018-07-05 11:20:00,108.97,109.09,108.94,109.02,104765.0,101.8097,101.9218,101.7817,101.8564,104765.0
2018-07-05 11:30:00,109.01,109.13,109.01,109.04,73799.0,101.8471,101.9592,101.8471,101.8751,73799.0
2018-07-05 11:40:00,109.04,109.17,108.98,109.12,66022.0,101.8751,101.9966,101.819,101.9498,66022.0
2018-07-05 11:50:00,109.12,109.21,109.11,109.17,46129.0,101.9498,102.0339,101.9405,101.9966,46129.0
2018-07-05 12:00:00,109.16,109.41,109.15,109.34,141964.0,101.9872,102.2208,101.9779,102.1554,141964.0
2018-07-05 12:10:00,109.34,109.4,109.29,109.33,65787.0,102.1554,102.2114,102.1087,102.146,65787.0
2018-07-05 12:20:00,109.33,109.38,109.31,109.35,79087.0,102.146,102.1928,102.1274,102.1647,79087.0
2018-07-05 12:30:00,109.34,109.39,109.3,109.37,50591.0,102.1554,102.2021,102.118,102.1834,50591.0
2018-07-05 12:40:00,109.37,109.45,109.29,109.31,26934.0,102.1834,102.2582,102.1087,102.1274,26934.0
2018-07-05 12:50:00,109.3,109.43,109.27,109.39,36290.0,102.118,102.2395,102.09,102.2021,36290.0
2018-07-05 13:00:00,109.4,109.54,109.4,109.46,44384.0,102.2114,102.3422,102.2114,102.2675,44384.0
2018-07-05 13:10:00,109.46,109.51,109.44,109.5,31756.0,102.2675,102.3142,102.2488,102.3049,31756.0
2018-07-05 13:20:00,109.5,109.51,109.43,109.44,44942.0,102.3049,102.3142,102.2395,102.2488,44942.0
2018-07-05 13:30:00,109.43,109.45,109.27,109.31,51578.0,102.2395,102.2582,102.09,102.1274,51578.0
2018-07-05 13:40:00,109.3,109.39,109.28,109.34,37513.0,102.118,102.2021,102.0993,102.1554,37513.0
2018-07-05 13:50:00,109.35,109.35,109.24,109.3,33758.0,102.1647,102.1647,102.062,102.118,33758.0
2018-07-05 14:00:00,109.31,109.46,109.08,109.09,105092.0,102.1274,102.2675,101.9125,101.9218,105092.0
2018-07-05 14:10:00,109.09,109.16,108.96,109.16,56060.0,101.9218,101.9872,101.8004,101.9872,56060.0
2018-07-05 14:20:00,109.16,109.3,109.12,109.28,45075.0,101.9872,102.118,101.9498,102.0993,45075.0
2018-07-05 14:30:00,109.27,109.35,109.24,109.24,51774.0,102.09,102.1647,102.062,102.062,51774.0
2018-07-05 14:40:00,109.25,109.3,109.17,109.22,62359.0,102.0713,102.118,101.9966,102.0433,62359.0
2018-07-05 14:50:00,109.22,109.31,109.19,109.3,64285.0,102.0433,102.1274,102.0152,102.118,64285.0
2018-07-05 15:00:00,109.3,109.47,109.29,109.37,82188.0,102.118,102.2768,102.1087,102.1834,82188.0
2018-07-05 15:10:00,109.37,109.41,109.31,109.41,45355.0,102.1834,102.2208,102.1274,102.2208,45355.0
2018-07-05 15:20:00,109.42,109.42,109.31,109.34,107673.0,102.2301,102.2301,102.1274,102.1554,107673.0
2018-07-05 15:30:00,109.35,109.43,109.3,109.41,132399.0,102.1647,102.2395,102.118,102.2208,132399.0
2018-07-05 15:40:00,109.41,109.46,109.34,109.36,115500.0,102.2208,102.2675,102.1554,102.1741,115500.0
2018-07-05 15:50:00,109.35,109.5,109.33,109.45,389542.0,102.1647,102.3049,102.146,102.2582,389542.0
2018-07-06 09:30:00,109.48,109.57,109.22,109.48,269406.0,102.2862,102.3703,102.0433,102.2862,269406.0
2018-07-06 09:40:00,109.48,109.61,109.4,109.44,226600.0,102.2862,102.4076,102.2114,102.2488,226600.0
2018-07-06 09:50:00,109.44,109.8,109.41,109.77,229971.0,102.2488,102.5852,102.2208,102.5571,229971.0
2018-07-06 10:00:00,109.77,109.88,109.74,109.88,93994.0,102.5571,102.6599,102.5291,102.6599,93994.0
2018-07-06 10:10:00,109.88,109.96,109.84,109.85,102574.0,102.6599,102.7346,102.6225,102.6319,102574.0
2018-07-06 10:20:00,109.85,110.02,109.79,110.01,96881.0,102.6319,102.7907,102.5758,102.7814,96881.0
2018-07-06 10:30:00,110.01,110.02,109.9,109.94,73658.0,102.7814,102.7907,102.6786,102.716,73658.0
2018-07-06 10:40:00,109.94,110.09,109.94,110.03,142804.0,102.716,102.8561,102.716,102.8,142804.0
2018-07-06 10:50:00,110.03,110.14,110.0,110.07,103128.0,102.8,102.9028,102.772,102.8374,103128.0
2018-07-06 11:00:00,110.07,110.19,110.02,110.19,138710.0,102.8374,102.9495,102.7907,102.9495,138710.0
2018-07-06 11:10:00,110.19,110.27,110.12,110.25,124150.0,102.9495,103.0243,102.8841,103.0056,124150.0
2018-07-06 11:20:00,110.26,110.28,110.18,110.22,114635.0,103.0149,103.0336,102.9402,102.9776,114635.0
2018-07-06 11:30:00,110.22,110.33,110.19,110.32,81055.0,102.9776,103.0803,102.9495,103.071,81055.0
2018-07-06 11:40:00,110.32,110.4,110.27,110.36,91610.0,103.071,103.1457,103.0243,103.1084,91610.0
2018-07-06 11:50:00,110.36,110.36,110.2,110.26,83953.0,103.1084,103.1084,102.9589,103.0149,83953.0
2018-07-06 12:00:00,110.26,110.43,110.25,110.42,110733.0,103.0149,103.1738,103.0056,103.1644,110733.0
2018-07-06 12:10:00,110.42,110.45,110.34,110.35,51724.0,103.1644,103.1924,103.0897,103.099,51724.0
2018-07-06 12:20:00,110.37,110.43,110.33,110.4,151308.0,103.1177,103.1738,103.0803,103.1457,151308.0
2018-07-06 12:30:00,110.39,110.42,110.34,110.4,157653.0,103.1364,103.1644,103.0897,103.1457,157653.0
2018-07-06 12:40:00,110.4,110.4,110.27,110.27,41776.0,103.1457,103.1457,103.0243,103.0243,41776.0
2018-07-06 12:50:00,110.28,110.35,110.27,110.35,34856.0,103.0336,103.099,103.0243,103.099,34856.0
2018-07-06 13:00:00,110.35,110.45,110.35,110.42,33596.0,103.099,103.1924,103.099,103.1644,33596.0
2018-07-06 13:10:00,110.42,110.44,110.37,110.41,38426.0,103.1644,103.1831,103.1177,103.1551,38426.0
2018-07-06 13:20:00,110.41,110.44,110.39,110.42,35663.0,103.1551,103.1831,103.1364,103.1644,35663.0
2018-07-06 13:30:00,110.41,110.45,110.39,110.42,45116.0,103.1551,103.1924,103.1364,103.1644,45116.0
2018-07-06 13:40:00,110.42,110.45,110.33,110.35,60046.0,103.1644,103.1924,103.0803,103.099,60046.0
2018-07-06 13:50:00,110.35,110.39,110.32,110.32,36205.0,103.099,103.1364,103.071,103.071,36205.0
2018-07-06 14:00:00,110.32,110.33,110.26,110.29,62481.0,103.071,103.0803,103.0149,103.043,62481.0
2018-07-06 14:10:00,110.29,110.33,110.29,110.31,40034.0,103.043,103.0803,103.043,103.0616,40034.0
2018-07-06 14:20:00,110.31,110.33,110.28,110.3,44741.0,103.0616,103.0803,103.0336,103.0523,44741.0
2018-07-06 14:30:00,110.29,110.31,110.19,110.2,59185.0,103.043,103.0616,102.9495,102.9589,59185.0
2018-07-06 14:40:00,110.2,110.28,110.19,110.27,40731.0,102.9589,103.0336,102.9495,103.0243,40731.0
2018-07-06 14:50:00,110.28,110.37,110.25,110.33,53614.0,103.0336,103.1177,103.0056,103.0803,53614.0
2018-07-06 15:00:00,110.33,110.4,110.33,110.38,40201.0,103.0803,103.1457,103.0803,103.127,40201.0
2018-07-06 15:10:00,110.38,110.39,110.33,110.38,47352.0,103.127,103.1364,103.0803,103.127,47352.0
2018-07-06 15:20:00,110.38,110.46,110.34,110.42,128366.0,103.127,103.2018,103.0897,103.1644,128366.0
2018-07-06 15:30:00,110.41,110.44,110.33,110.37,89173.0,103.1551,103.1831,103.0803,103.1177,89173.0
2018-07-06 15:40:00,110.36,110.37,110.21,110.22,160308.0,103.1084,103.1177,102.9682,102.9776,160308.0
2018-07-06 15:50:00,110.22,110.39,110.17,110.31,684543.0,102.9776,103.1364,102.9308,103.0616,684543.0
2018-07-09 09:30:00,110.99,111.07,110.84,111.0,431618.0,103.697,103.7717,103.5568,103.7063,431618.0
2018-07-09 09:40:00,110.99,111.02,110.88,110.92,125104.0,103.697,103.725,103.5942,103.6316,125104.0
2018-07-09 09:50:00,110.92,110.97,110.81,110.89,187682.0,103.6316,103.6783,103.5288,103.6035,187682.0
2018-07-09 10:00:00,110.91,111.02,110.86,110.93,123056.0,103.6222,103.725,103.5755,103.6409,123056.0
2018-07-09 10:10:00,110.94,110.96,110.74,110.8,83715.0,103.6502,103.6689,103.4634,103.5194,83715.0
2018-07-09 10:20:00,110.8,110.91,110.78,110.88,63886.0,103.5194,103.6222,103.5008,103.5942,63886.0
2018-07-09 10:30:00,110.88,111.03,110.88,111.0,46190.0,103.5942,103.7343,103.5942,103.7063,46190.0
2018-07-09 10:40:00,111.01,111.09,110.92,111.07,62376.0,103.7156,103.7904,103.6316,103.7717,62376.0
2018-07-09 10:50:00,111.06,111.16,111.03,111.15,50507.0,103.7624,103.8558,103.7343,103.8464,50507.0
2018-07-09 11:00:00,111.15,111.19,111.12,111.16,40935.0,103.8464,103.8838,103.8184,103.8558,40935.0
2018-07-09 11:10:00,111.16,111.26,111.15,111.25,42536.0,103.8558,103.9492,103.8464,103.9399,42536.0
2018-07-09 11:20:00,111.25,111.29,111.19,111.19,64684.0,103.9399,103.9772,103.8838,103.8838,64684.0
2018-07-09 11:30:00,111.19,111.28,111.1,111.24,61111.0,103.8838,103.9679,103.7997,103.9305,61111.0
2018-07-09 11:40:00,111.25,111.28,111.2,111.26,40434.0,103.9399,103.9679,103.8932,103.9492,40434.0
2018-07-09 11:50:00,111.26,111.32,111.17,111.28,94472.0,103.9492,104.0053,103.8651,103.9679,94472.0
2018-07-09 12:00:00,111.29,111.4,111.26,111.36,102853.0,103.9772,104.08,103.9492,104.0426,102853.0
2018-07-09 12:10:00,111.35,111.38,111.31,111.33,26265.0,104.0333,104.0613,103.9959,104.0146,26265.0
2018-07-09 12:20:00,111.33,111.33,111.24,111.26,41307.0,104.0146,104.0146,103.9305,103.9492,41307.0
2018-07-09 12:30:00,111.26,111.27,111.15,111.22,75941.0,103.9492,103.9586,103.8464,103.9118,75941.0
2018-07-09 12:40:00,111.23,111.26,111.19,111.23,46744.0,103.9212,103.9492,103.8838,103.9212,46744.0
2018-07-09 12:50:00,111.23,111.28,111.19,111.26,36772.0,103.9212,103.9679,103.8838,103.9492,36772.0
2018-07-09 13:00:00,111.25,111.3,111.18,111.19,33694.0,103.9399,103.9866,103.8745,103.8838,33694.0
2018-07-09 13:10:00,111.19,111.26,111.14,111.25,31635.0,103.8838,103.9492,103.8371,103.9399,31635.0
2018-07-09 13:20:00,111.25,111.31,111.23,111.3,30641.0,103.9399,103.9959,103.9212,103.9866,30641.0
2018-07-09 13:30:00,111.29,111.35,111.29,111.33,62466.0,103.9772,104.0333,103.9772,104.0146,62466.0
2018-07-09 13:40:00,111.32,111.35,111.3,111.31,32638.0,104.0053,104.0333,103.9866,103.9959,32638.0
2018-07-09 13:50:00,111.32,111.37,111.31,111.36,60861.0,104.0053,104.052,103.9959,104.0426,60861.0
2018-07-09 14:00:00,111.36,111.37,111.3,111.3,23257.0,104.0426,104.052,103.9866,103.9866,23257.0
2018-07-09 14:10:00,111.3,111.37,111.3,111.36,28598.0,103.9866,104.052,103.9866,104.0426,28598.0
2018-07-09 14:20:00,111.36,111.39,111.34,111.36,99624.0,104.0426,104.0707,104.024,104.0426,99624.0
2018-07-09 14:30:00,111.35,111.42,111.33,111.4,59345.0,104.0333,104.0987,104.0146,104.08,59345.0
2018-07-09 14:40:00,111.4,111.44,111.39,111.4,75561.0,104.08,104.1174,104.0707,104.08,75561.0
2018-07-09 14:50:00,111.4,111.47,111.4,111.44,39628.0,104.08,104.1454,104.08,104.1174,39628.0
2018-07-09 15:00:00,111.45,111.48,111.4,111.46,51891.0,104.1267,104.1548,104.08,104.1361,51891.0
2018-07-09 15:10:00,111.46,111.47,111.34,111.38,66169.0,104.1361,104.1454,104.024,104.0613,66169.0
2018-07-09 15:20:00,111.38,111.43,111.37,111.42,70981.0,104.0613,104.108,104.052,104.0987,70981.0
2018-07-09 15:30:00,111.42,111.52,111.4,111.51,55551.0,104.0987,104.1921,104.08,104.1828,55551.0
2018-07-09 15:40:00,111.51,111.61,111.5,111.61,107967.0,104.1828,104.2762,104.1735,104.2762,107967.0
2018-07-09 15:50:00,111.6,111.64,111.53,111.62,533299.0,104.2669,104.3043,104.2015,104.2856,533299.0
2018-07-10 09:30:00,111.84,111.84,111.54,111.68,190714.0,104.4911,104.4911,104.2108,104.3416,190714.0
2018-07-10 09:40:00,111.68,111.68,111.39,111.41,186602.0,104.3416,104.3416,104.0707,104.0894,186602.0
2018-07-10 09:50:00,111.41,111.59,111.34,111.59,109173.0,104.0894,104.2575,104.024,104.2575,109173.0
2018-07-10 10:00:00,111.58,111.79,111.54,111.74,128632.0,104.2482,104.4444,104.2108,104.3977,128632.0
2018-07-10 10:10:00,111.74,111.87,111.73,111.87,68246.0,104.3977,104.5191,104.3883,104.5191,68246.0
2018-07-10 10:20:00,111.87,111.89,111.73,111.78,51500.0,104.5191,104.5378,104.3883,104.4351,51500.0
2018-07-10 10:30:00,111.77,111.91,111.77,111.91,148863.0,104.4257,104.5565,104.4257,104.5565,148863.0
2018-07-10 10:40:00,111.9,111.97,111.82,111.84,176158.0,104.5472,104.6126,104.4724,104.4911,176158.0
2018-07-10 10:50:00,111.84,111.94,111.81,111.94,35292.0,104.4911,104.5845,104.4631,104.5845,35292.0
2018-07-10 11:00:00,111.95,111.97,111.88,111.94,36815.0,104.5939,104.6126,104.5285,104.5845,36815.0
2018-07-10 11:10:00,111.93,111.93,111.78,111.88,171370.0,104.5752,104.5752,104.4351,104.5285,171370.0
2018-07-10 11:20:00,111.88,111.89,111.7,111.71,46930.0,104.5285,104.5378,104.3603,104.3697,46930.0
2018-07-10 11:30:00,111.7,111.8,111.66,111.78,35055.0,104.3603,104.4537,104.3229,104.4351,35055.0
2018-07-10 11:40:00,111.78,111.88,111.78,111.83,30575.0,104.4351,104.5285,104.4351,104.4818,30575.0
2018-07-10 11:50:00,111.84,111.86,111.79,111.86,35505.0,104.4911,104.5098,104.4444,104.5098,35505.0
2018-07-10 12:00:00,111.86,111.86,111.77,111.77,95452.0,104.5098,104.5098,104.4257,104.4257,95452.0
2018-07-10 12:10:00,111.77,111.84,111.77,111.83,27893.0,104.4257,104.4911,104.4257,104.4818,27893.0
2018-07-10 12:20:00,111.83,111.85,111.77,111.83,42173.0,104.4818,104.5005,104.4257,104.4818,42173.0
2018-07-10 12:30:00,111.82,111.89,111.82,111.84,37480.0,104.4724,104.5378,104.4724,104.4911,37480.0
2018-07-10 12:40:00,111.85,111.88,111.75,111.76,47298.0,104.5005,104.5285,104.407,104.4164,47298.0
2018-07-10 12:50:00,111.76,111.77,111.72,111.76,28819.0,104.4164,104.4257,104.379,104.4164,28819.0
2018-07-10 13:00:00,111.76,111.83,111.73,111.73,53735.0,104.4164,104.4818,104.3883,104.3883,53735.0
2018-07-10 13:10:00,111.73,111.77,111.68,111.69,63489.0,104.3883,104.4257,104.3416,104.351,63489.0
2018-07-10 13:20:00,111.69,111.72,111.65,111.67,25738.0,104.351,104.379,104.3136,104.3323,25738.0
2018-07-10 13:30:00,111.67,111.67,111.47,111.48,36646.0,104.3323,104.3323,104.1454,104.1548,36646.0
2018-07-10 13:40:00,111.49,111.53,111.42,111.46,54776.0,104.1641,104.2015,104.0987,104.1361,54776.0
2018-07-10 13:50:00,111.45,111.61,111.44,111.6,41883.0,104.1267,104.2762,104.1174,104.2669,41883.0
2018-07-10 14:00:00,111.6,111.65,111.57,111.58,75115.0,104.2669,104.3136,104.2389,104.2482,75115.0
2018-07-10 14:10:00,111.58,111.64,111.56,111.58,48108.0,104.2482,104.3043,104.2295,104.2482,48108.0
2018-07-10 14:20:00,111.58,111.69,111.56,111.65,29210.0,104.2482,104.351,104.2295,104.3136,29210.0
2018-07-10 14:30:00,111.66,111.74,111.66,111.72,25731.0,104.3229,104.3977,104.3229,104.379,25731.0
2018-07-10 14:40:00,111.72,111.76,111.65,111.76,37129.0,104.379,104.4164,104.3136,104.4164,37129.0
2018-07-10 14:50:00,111.75,111.8,111.72,111.77,47158.0,104.407,104.4537,104.379,104.4257,47158.0
2018-07-10 15:00:00,111.79,111.79,111.74,111.79,21444.0,104.4444,104.4444,104.3977,104.4444,21444.0
2018-07-10 15:10:00,111.79,111.81,111.76,111.78,22644.0,104.4444,104.4631,104.4164,104.4351,22644.0
2018-07-10 15:20:00,111.78,111.81,111.72,111.74,55136.0,104.4351,104.4631,104.379,104.3977,55136.0
2018-07-10 15:30:00,111.74,111.87,111.74,111.84,44107.0,104.3977,104.5191,104.3977,104.4911,44107.0
2018-07-10 15:40:00,111.84,111.84,111.74,111.78,102307.0,104.4911,104.4911,104.3977,104.4351,102307.0
2018-07-10 15:50:00,111.78,111.91,111.78,111.85,327294.0,104.4351,104.5565,104.4351,104.5005,327294.0
2018-07-11 09:30:00,111.16,111.35,111.07,111.22,323949.0,103.8558,104.0333,103.7717,103.9118,323949.0
2018-07-11 09:40:00,111.21,111.31,111.1,111.2,170099.0,103.9025,103.9959,103.7997,103.8932,170099.0
2018-07-11 09:50:00,111.19,111.33,111.18,111.3,197286.0,103.8838,104.0146,103.8745,103.9866,197286.0
2018-07-11 10:00:00,111.3,111.52,111.3,111.42,105755.0,103.9866,104.1921,103.9866,104.0987,105755.0
2018-07-11 10:10:00,111.42,111.64,111.31,111.62,112782.0,104.0987,104.3043,103.9959,104.2856,112782.0
2018-07-11 10:20:00,111.63,111.74,111.59,111.73,104668.0,104.2949,104.3977,104.2575,104.3883,104668.0
2018-07-11 10:30:00,111.73,111.78,111.67,111.77,83370.0,104.3883,104.4351,104.3323,104.4257,83370.0
2018-07-11 10:40:00,111.77,111.77,111.66,111.72,91242.0,104.4257,104.4257,104.3229,104.379,91242.0
2018-07-11 10:50:00,111.7,111.76,111.65,111.76,47233.0,104.3603,104.4164,104.3136,104.4164,47233.0
2018-07-11 11:00:00,111.76,111.84,111.68,111.73,70197.0,104.4164,104.4911,104.3416,104.3883,70197.0
2018-07-11 11:10:00,111.73,111.75,111.64,111.65,153941.0,104.3883,104.407,104.3043,104.3136,153941.0
2018-07-11 11:20:00,111.64,111.66,111.52,111.54,134214.0,104.3043,104.3229,104.1921,104.2108,134214.0
2018-07-11 11:30:00,111.53,111.62,111.44,111.54,56837.0,104.2015,104.2856,104.1174,104.2108,56837.0
2018-07-11 11:40:00,111.54,111.59,111.37,111.5,44351.0,104.2108,104.2575,104.052,104.1735,44351.0
2018-07-11 11:50:00,111.5,111.59,111.44,111.44,53539.0,104.1735,104.2575,104.1174,104.1174,53539.0
2018-07-11 12:00:00,111.44,111.49,111.38,111.4,48308.0,104.1174,104.1641,104.0613,104.08,48308.0
2018-07-11 12:10:00,111.4,111.49,111.32,111.44,39691.0,104.08,104.1641,104.0053,104.1174,39691.0
2018-07-11 12:20:00,111.44,111.53,111.43,111.48,128326.0,104.1174,104.2015,104.108,104.1548,128326.0
2018-07-11 12:30:00,111.48,111.58,111.47,111.55,97685.0,104.1548,104.2482,104.1454,104.2202,97685.0
2018-07-11 12:40:00,111.56,111.57,111.46,111.48,31582.0,104.2295,104.2389,104.1361,104.1548,31582.0
2018-07-11 12:50:00,111.49,111.5,111.36,111.42,62665.0,104.1641,104.1735,104.0426,104.0987,62665.0
2018-07-11 13:00:00,111.43,111.47,111.38,111.38,59632.0,104.108,104.1454,104.0613,104.0613,59632.0
2018-07-11 13:10:00,111.37,111.44,111.33,111.44,63650.0,104.052,104.1174,104.0146,104.1174,63650.0
2018-07-11 13:20:00,111.44,111.62,111.42,111.58,45430.0,104.1174,104.2856,104.0987,104.2482,45430.0
2018-07-11 13:30:00,111.59,111.65,111.55,111.58,65516.0,104.2575,104.3136,104.2202,104.2482,65516.0
2018-07-11 13:40:00,111.57,111.59,111.46,111.46,32420.0,104.2389,104.2575,104.1361,104.1361,32420.0
2018-07-11 13:50:00,111.45,111.49,111.41,111.42,75435.0,104.1267,104.1641,104.0894,104.0987,75435.0
2018-07-11 14:00:00,111.42,111.53,111.42,111.45,77056.0,104.0987,104.2015,104.0987,104.1267,77056.0
2018-07-11 14:10:00,111.43,111.43,111.28,111.4,63802.0,104.108,104.108,103.9679,104.08,63802.0
2018-07-11 14:20:00,111.39,111.54,111.39,111.52,107994.0,104.0707,104.2108,104.0707,104.1921,107994.0
2018-07-11 14:30:00,111.52,111.6,111.52,111.58,62927.0,104.1921,104.2669,104.1921,104.2482,62927.0
2018-07-11 14:40:00,111.58,111.61,111.53,111.58,51379.0,104.2482,104.2762,104.2015,104.2482,51379.0
2018-07-11 14:50:00,111.56,111.6,111.53,111.55,37123.0,104.2295,104.2669,104.2015,104.2202,37123.0
2018-07-11 15:00:00,111.56,111.64,111.53,111.63,88411.0,104.2295,104.3043,104.2015,104.2949,88411.0
2018-07-11 15:10:00,111.64,111.65,111.54,111.57,119908.0,104.3043,104.3136,104.2108,104.2389,119908.0
2018-07-11 15:20:00,111.58,111.59,111.5,111.53,49830.0,104.2482,104.2575,104.1735,104.2015,49830.0
2018-07-11 15:30:00,111.55,111.71,111.54,111.66,75968.0,104.2202,104.3697,104.2108,104.3229,75968.0
2018-07-11 15:40:00,111.66,111.74,111.62,111.71,119551.0,104.3229,104.3977,104.2856,104.3697,119551.0
2018-07-11 15:50:00,111.71,111.71,111.58,111.61,350190.0,104.3697,104.3697,104.2482,104.2762,350190.0
2018-07-12 09:30:00,112.02,112.07,111.75,111.8,172843.0,104.6593,104.706,104.407,104.4537,172843.0
2018-07-12 09:40:00,111.8,111.82,111.53,111.72,119401.0,104.4537,104.4724,104.2015,104.379,119401.0
2018-07-12 09:50:00,111.73,112.03,111.72,111.97,98777.0,104.3883,104.6686,104.379,104.6126,98777.0
2018-07-12 10:00:00,111.96,112.07,111.96,112.05,72958.0,104.6032,104.706,104.6032,104.6873,72958.0
2018-07-12 10:10:00,112.06,112.13,112.03,112.06,66111.0,104.6967,104.7621,104.6686,104.6967,66111.0
2018-07-12 10:20:00,112.06,112.14,111.97,112.12,68668.0,104.6967,104.7714,104.6126,104.7527,68668.0
2018-07-12 10:30:00,112.13,112.15,111.99,112.06,54033.0,104.7621,104.7807,104.6313,104.6967,54033.0
2018-07-12 10:40:00,112.06,112.12,111.99,112.03,57768.0,104.6967,104.7527,104.6313,104.6686,57768.0
2018-07-12 10:50:00,112.03,112.08,111.94,111.95,44397.0,104.6686,104.7153,104.5845,104.5939,44397.0
2018-07-12 11:00:00,111.96,112.04,111.93,111.98,50029.0,104.6032,104.678,104.5752,104.6219,50029.0
2018-07-12 11:10:00,111.98,112.05,111.94,112.01,48808.0,104.6219,104.6873,104.5845,104.6499,48808.0
2018-07-12 11:20:00,112.01,112.02,111.92,111.99,44631.0,104.6499,104.6593,104.5659,104.6313,44631.0
2018-07-12 11:30:00,111.98,112.02,111.84,111.93,47248.0,104.6219,104.6593,104.4911,104.5752,47248.0
2018-07-12 11:40:00,111.92,112.02,111.87,112.0,40166.0,104.5659,104.6593,104.5191,104.6406,40166.0
2018-07-12 11:50:00,111.99,112.16,111.96,112.14,61452.0,104.6313,104.7901,104.6032,104.7714,61452.0
2018-07-12 12:00:00,112.15,112.16,112.08,112.14,21038.0,104.7807,104.7901,104.7153,104.7714,21038.0
2018-07-12 12:10:00,112.13,112.22,112.13,112.18,35837.0,104.7621,104.8461,104.7621,104.8088,35837.0
2018-07-12 12:20:00,112.19,112.24,112.19,112.24,21715.0,104.8181,104.8648,104.8181,104.8648,21715.0
2018-07-12 12:30:00,112.23,112.32,112.23,112.27,33957.0,104.8555,104.9396,104.8555,104.8929,33957.0
2018-07-12 12:40:00,112.27,112.27,112.09,112.21,163714.0,104.8929,104.8929,104.7247,104.8368,163714.0
2018-07-12 12:50:00,112.21,112.33,112.2,112.29,27900.0,104.8368,104.9489,104.8275,104.9115,27900.0
2018-07-12 13:00:00,112.29,112.35,112.2,112.23,62315.0,104.9115,104.9676,104.8275,104.8555,62315.0
2018-07-12 13:10:00,112.24,112.31,112.22,112.3,34499.0,104.8648,104.9302,104.8461,104.9209,34499.0
2018-07-12 13:20:00,112.29,112.38,112.22,112.38,59462.0,104.9115,104.9956,104.8461,104.9956,59462.0
2018-07-12 13:30:00,112.38,112.41,112.28,112.4,50504.0,104.9956,105.0237,104.9022,105.0143,50504.0
2018-07-12 13:40:00,112.4,112.43,112.34,112.35,39974.0,105.0143,105.0423,104.9583,104.9676,39974.0
2018-07-12 13:50:00,112.34,112.35,112.19,112.22,63572.0,104.9583,104.9676,104.8181,104.8461,63572.0
2018-07-12 14:00:00,112.22,112.29,112.16,112.16,31968.0,104.8461,104.9115,104.7901,104.7901,31968.0
2018-07-12 14:10:00,112.16,112.25,112.16,112.24,37145.0,104.7901,104.8742,104.7901,104.8648,37145.0
2018-07-12 14:20:00,112.25,112.35,112.25,112.33,24737.0,104.8742,104.9676,104.8742,104.9489,24737.0
2018-07-12 14:30:00,112.32,112.33,112.25,112.28,40656.0,104.9396,104.9489,104.8742,104.9022,40656.0
2018-07-12 14:40:00,112.29,112.29,112.24,112.25,46596.0,104.9115,104.9115,104.8648,104.8742,46596.0
2018-07-12 14:50:00,112.25,112.32,112.25,112.29,40596.0,104.8742,104.9396,104.8742,104.9115,40596.0
2018-07-12 15:00:00,112.29,112.35,112.26,112.26,57954.0,104.9115,104.9676,104.8835,104.8835,57954.0
2018-07-12 15:10:00,112.26,112.3,112.17,112.25,58152.0,104.8835,104.9209,104.7994,104.8742,58152.0
2018-07-12 15:20:00,112.24,112.28,112.11,112.27,58536.0,104.8648,104.9022,104.7434,104.8929,58536.0
2018-07-12 15:30:00,112.27,112.31,112.23,112.29,112423.0,104.8929,104.9302,104.8555,104.9115,112423.0
2018-07-12 15:40:00,112.29,112.35,112.21,112.35,95041.0,104.9115,104.9676,104.8368,104.9676,95041.0
2018-07-12 15:50:00,112.35,112.4,112.3,112.35,384264.0,104.9676,105.0143,104.9209,104.9676,384264.0
2018-07-13 09:30:00,112.41,112.65,112.35,112.62,143088.0,105.0237,105.2479,104.9676,105.2199,143088.0
2018-07-13 09:40:00,112.63,112.69,112.47,112.69,193326.0,105.2292,105.2853,105.0797,105.2853,193326.0
2018-07-13 09:50:00,112.7,112.77,112.23,112.4,203819.0,105.2946,105.36,104.8555,105.0143,203819.0
2018-07-13 10:00:00,112.4,112.58,112.35,112.56,92384.0,105.0143,105.1825,104.9676,105.1638,92384.0
2018-07-13 10:10:00,112.57,112.59,112.43,112.43,116238.0,105.1731,105.1918,105.0423,105.0423,116238.0
2018-07-13 10:20:00,112.44,112.56,112.43,112.5,74786.0,105.0517,105.1638,105.0423,105.1077,74786.0
2018-07-13 10:30:00,112.5,112.66,112.46,112.65,556963.0,105.1077,105.2572,105.0704,105.2479,556963.0
2018-07-13 10:40:00,112.65,112.68,112.54,112.55,125356.0,105.2479,105.2759,105.1451,105.1545,125356.0
2018-07-13 10:50:00,112.55,112.67,112.54,112.65,52435.0,105.1545,105.2666,105.1451,105.2479,52435.0
2018-07-13 11:00:00,112.66,112.75,112.64,112.71,159269.0,105.2572,105.3413,105.2385,105.3039,159269.0
2018-07-13 11:10:00,112.7,112.76,112.67,112.69,76051.0,105.2946,105.3507,105.2666,105.2853,76051.0
2018-07-13 11:20:00,112.68,112.76,112.65,112.73,70249.0,105.2759,105.3507,105.2479,105.3226,70249.0
2018-07-13 11:30:00,112.72,112.75,112.69,112.75,49368.0,105.3133,105.3413,105.2853,105.3413,49368.0
2018-07-13 11:40:00,112.75,112.77,112.57,112.68,207072.0,105.3413,105.36,105.1731,105.2759,207072.0
2018-07-13 11:50:00,112.68,112.73,112.67,112.72,52109.0,105.2759,105.3226,105.2666,105.3133,52109.0
2018-07-13 12:00:00,112.73,112.77,112.66,112.73,114379.0,105.3226,105.36,105.2572,105.3226,114379.0
2018-07-13 12:10:00,112.74,112.74,112.64,112.67,48791.0,105.332,105.332,105.2385,105.2666,48791.0
2018-07-13 12:20:00,112.67,112.67,112.53,112.64,47411.0,105.2666,105.2666,105.1358,105.2385,47411.0
2018-07-13 12:30:00,112.63,112.63,112.56,112.59,27075.0,105.2292,105.2292,105.1638,105.1918,27075.0
2018-07-13 12:40:00,112.6,112.7,112.59,112.64,22849.0,105.2012,105.2946,105.1918,105.2385,22849.0
2018-07-13 12:50:00,112.65,112.7,112.58,112.69,27953.0,105.2479,105.2946,105.1825,105.2853,27953.0
2018-07-13 13:00:00,112.7,112.73,112.65,112.67,83911.0,105.2946,105.3226,105.2479,105.2666,83911.0
2018-07-13 13:10:00,112.67,112.68,112.56,112.58,27920.0,105.2666,105.2759,105.1638,105.1825,27920.0
2018-07-13 13:20:00,112.58,112.64,112.56,112.61,26018.0,105.1825,105.2385,105.1638,105.2105,26018.0
2018-07-13 13:30:00,112.6,112.61,112.5,112.53,31791.0,105.2012,105.2105,105.1077,105.1358,31791.0
2018-07-13 13:40:00,112.52,112.56,112.49,112.53,22928.0,105.1264,105.1638,105.0984,105.1358,22928.0
2018-07-13 13:50:00,112.53,112.65,112.53,112.62,63250.0,105.1358,105.2479,105.1358,105.2199,63250.0
2018-07-13 14:00:00,112.62,112.62,112.56,112.58,19023.0,105.2199,105.2199,105.1638,105.1825,19023.0
2018-07-13 14:10:00,112.59,112.62,112.57,112.58,17951.0,105.1918,105.2199,105.1731,105.1825,17951.0
2018-07-13 14:20:00,112.58,112.62,112.56,112.62,43348.0,105.1825,105.2199,105.1638,105.2199,43348.0
2018-07-13 14:30:00,112.61,112.63,112.56,112.58,22549.0,105.2105,105.2292,105.1638,105.1825,22549.0
2018-07-13 14:40:00,112.59,112.6,112.55,112.59,26157.0,105.1918,105.2012,105.1545,105.1918,26157.0
2018-07-13 14:50:00,112.59,112.63,112.59,112.61,28207.0,105.1918,105.2292,105.1918,105.2105,28207.0
2018-07-13 15:00:00,112.62,112.66,112.61,112.64,40637.0,105.2199,105.2572,105.2105,105.2385,40637.0
2018-07-13 15:10:00,112.64,112.67,112.62,112.62,55918.0,105.2385,105.2666,105.2199,105.2199,55918.0
2018-07-13 15:20:00,112.62,112.66,112.59,112.63,73065.0,105.2199,105.2572,105.1918,105.2292,73065.0
2018-07-13 15:30:00,112.63,112.71,112.62,112.71,63561.0,105.2292,105.3039,105.2199,105.3039,63561.0
2018-07-13 15:40:00,112.71,112.71,112.58,112.61,261137.0,105.3039,105.3039,105.1825,105.2105,261137.0
2018-07-13 15:50:00,112.62,112.67,112.59,112.62,991025.0,105.2199,105.2666,105.1918,105.2199,991025.0
2018-07-16 09:30:00,112.87,113.0,112.54,112.85,162684.0,105.4534,105.5749,105.1451,105.4347,162684.0
2018-07-16 09:40:00,112.84,112.85,112.43,112.62,153316.0,105.4254,105.4347,105.0423,105.2199,153316.0
2018-07-16 09:50:00,112.62,112.8,112.61,112.75,96676.0,105.2199,105.388,105.2105,105.3413,96676.0
2018-07-16 10:00:00,112.76,112.84,112.66,112.7,129813.0,105.3507,105.4254,105.2572,105.2946,129813.0
2018-07-16 10:10:00,112.71,112.73,112.58,112.61,59299.0,105.3039,105.3226,105.1825,105.2105,59299.0
2018-07-16 10:20:00,112.61,112.7,112.52,112.7,39841.0,105.2105,105.2946,105.1264,105.2946,39841.0
2018-07-16 10:30:00,112.71,112.85,112.7,112.82,196103.0,105.3039,105.4347,105.2946,105.4067,196103.0
2018-07-16 10:40:00,112.82,112.83,112.69,112.7,53500.0,105.4067,105.4161,105.2853,105.2946,53500.0
2018-07-16 10:50:00,112.7,112.73,112.61,112.63,80616.0,105.2946,105.3226,105.2105,105.2292,80616.0
2018-07-16 11:00:00,112.62,112.75,112.62,112.68,69782.0,105.2199,105.3413,105.2199,105.2759,69782.0
2018-07-16 11:10:00,112.67,112.77,112.67,112.76,32574.0,105.2666,105.36,105.2666,105.3507,32574.0
2018-07-16 11:20:00,112.76,112.81,112.71,112.77,66544.0,105.3507,105.3974,105.3039,105.36,66544.0
2018-07-16 11:30:00,112.77,112.79,112.68,112.79,60289.0,105.36,105.3787,105.2759,105.3787,60289.0
2018-07-16 11:40:00,112.8,112.82,112.65,112.72,40202.0,105.388,105.4067,105.2479,105.3133,40202.0
2018-07-16 11:50:00,112.72,112.76,112.69,112.71,20344.0,105.3133,105.3507,105.2853,105.3039,20344.0
2018-07-16 12:00:00,112.71,112.72,112.63,112.72,20580.0,105.3039,105.3133,105.2292,105.3133,20580.0
2018-07-16 12:10:00,112.73,112.81,112.67,112.8,17344.0,105.3226,105.3974,105.2666,105.388,17344.0
2018-07-16 12:20:00,112.8,112.95,112.8,112.91,49332.0,105.388,105.5282,105.388,105.4908,49332.0
2018-07-16 12:30:00,112.93,112.93,112.86,112.86,33075.0,105.5095,105.5095,105.4441,105.4441,33075.0
2018-07-16 12:40:00,112.86,112.86,112.78,112.82,24513.0,105.4441,105.4441,105.3693,105.4067,24513.0
2018-07-16 12:50:00,112.84,112.92,112.83,112.89,19327.0,105.4254,105.5001,105.4161,105.4721,19327.0
2018-07-16 13:00:00,112.89,112.94,112.88,112.91,33712.0,105.4721,105.5188,105.4628,105.4908,33712.0
2018-07-16 13:10:00,112.91,112.94,112.88,112.94,22474.0,105.4908,105.5188,105.4628,105.5188,22474.0
2018-07-16 13:20:00,112.96,112.98,112.86,112.88,44501.0,105.5375,105.5562,105.4441,105.4628,44501.0
2018-07-16 13:30:00,112.89,113.0,112.87,113.0,42537.0,105.4721,105.5749,105.4534,105.5749,42537.0
2018-07-16 13:40:00,113.0,113.02,112.96,112.97,28806.0,105.5749,105.5936,105.5375,105.5469,28806.0
2018-07-16 13:50:00,112.97,112.98,112.9,112.96,134638.0,105.5469,105.5562,105.4815,105.5375,134638.0
2018-07-16 14:00:00,112.96,113.0,112.89,112.94,42661.0,105.5375,105.5749,105.4721,105.5188,42661.0
2018-07-16 14:10:00,112.94,113.02,112.9,113.01,27437.0,105.5188,105.5936,105.4815,105.5842,27437.0
2018-07-16 14:20:00,113.02,113.05,112.98,112.98,64445.0,105.5936,105.6216,105.5562,105.5562,64445.0
2018-07-16 14:30:00,112.98,113.01,112.92,112.94,57359.0,105.5562,105.5842,105.5001,105.5188,57359.0
2018-07-16 14:40:00,112.94,112.94,112.8,112.85,101930.0,105.5188,105.5188,105.388,105.4347,101930.0
2018-07-16 14:50:00,112.85,112.87,112.74,112.76,44555.0,105.4347,105.4534,105.332,105.3507,44555.0
2018-07-16 15:00:00,112.77,112.83,112.67,112.82,87322.0,105.36,105.4161,105.2666,105.4067,87322.0
2018-07-16 15:10:00,112.81,112.88,112.75,112.78,46164.0,105.3974,105.4628,105.3413,105.3693,46164.0
2018-07-16 15:20:00,112.77,112.85,112.68,112.71,92150.0,105.36,105.4347,105.2759,105.3039,92150.0
2018-07-16 15:30:00,112.71,112.87,112.71,112.86,73649.0,105.3039,105.4534,105.3039,105.4441,73649.0
2018-07-16 15:40:00,112.86,112.92,112.82,112.83,134226.0,105.4441,105.5001,105.4067,105.4161,134226.0
2018-07-16 15:50:00,112.83,112.91,112.75,112.85,344921.0,105.4161,105.4908,105.3413,105.4347,344921.0
2018-07-17 09:30:00,111.7,111.94,111.47,111.9,337929.0,104.3603,104.5845,104.1454,104.5472,337929.0
2018-07-17 09:40:00,111.93,112.2,111.87,112.17,222126.0,104.5752,104.8275,104.5191,104.7994,222126.0
2018-07-17 09:50:00,112.18,112.37,112.17,112.33,119343.0,104.8088,104.9863,104.7994,104.9489,119343.0
2018-07-17 10:00:00,112.35,112.4,112.21,112.36,113693.0,104.9676,105.0143,104.8368,104.9769,113693.0
2018-07-17 10:10:00,112.36,112.42,112.29,112.39,71409.0,104.9769,105.033,104.9115,105.005,71409.0
2018-07-17 10:20:00,112.38,112.38,112.27,112.35,75722.0,104.9956,104.9956,104.8929,104.9676,75722.0
2018-07-17 10:30:00,112.35,112.48,112.35,112.44,76111.0,104.9676,105.0891,104.9676,105.0517,76111.0
2018-07-17 10:40:00,112.44,112.68,112.4,112.67,95138.0,105.0517,105.2759,105.0143,105.2666,95138.0
2018-07-17 10:50:00,112.67,112.78,112.58,112.71,110365.0,105.2666,105.3693,105.1825,105.3039,110365.0
2018-07-17 11:00:00,112.7,112.88,112.7,112.84,89911.0,105.2946,105.4628,105.2946,105.4254,89911.0
2018-07-17 11:10:00,112.84,112.89,112.76,112.77,58163.0,105.4254,105.4721,105.3507,105.36,58163.0
2018-07-17 11:20:00,112.75,112.82,112.72,112.81,41296.0,105.3413,105.4067,105.3133,105.3974,41296.0
2018-07-17 11:30:00,112.82,112.88,112.79,112.82,66527.0,105.4067,105.4628,105.3787,105.4067,66527.0
2018-07-17 11:40:00,112.82,112.99,112.81,112.96,47932.0,105.4067,105.5655,105.3974,105.5375,47932.0
2018-07-17 11:50:00,112.96,113.03,112.89,113.02,45782.0,105.5375,105.6029,105.4721,105.5936,45782.0
2018-07-17 12:00:00,113.03,113.03,112.9,112.94,33141.0,105.6029,105.6029,105.4815,105.5188,33141.0
2018-07-17 12:10:00,112.94,113.15,112.87,113.12,90488.0,105.5188,105.715,105.4534,105.687,90488.0
2018-07-17 12:20:00,113.13,113.22,113.12,113.17,83007.0,105.6963,105.7804,105.687,105.7337,83007.0
2018-07-17 12:30:00,113.18,113.19,113.04,113.07,98443.0,105.7431,105.7524,105.6123,105.6403,98443.0
2018-07-17 12:40:00,113.08,113.1,112.94,113.02,52615.0,105.6496,105.6683,105.5188,105.5936,52615.0
2018-07-17 12:50:00,113.02,113.12,113.02,113.04,36121.0,105.5936,105.687,105.5936,105.6123,36121.0
2018-07-17 13:00:00,113.04,113.11,113.01,113.09,56027.0,105.6123,105.6777,105.5842,105.659,56027.0
2018-07-17 13:10:00,113.09,113.19,113.05,113.08,28114.0,105.659,105.7524,105.6216,105.6496,28114.0
2018-07-17 13:20:00,113.07,113.08,112.99,113.06,29596.0,105.6403,105.6496,105.5655,105.6309,29596.0
2018-07-17 13:30:00,113.07,113.12,113.02,113.07,24443.0,105.6403,105.687,105.5936,105.6403,24443.0
2018-07-17 13:40:00,113.06,113.15,113.02,113.11,43270.0,105.6309,105.715,105.5936,105.6777,43270.0
2018-07-17 13:50:00,113.12,113.14,113.02,113.06,80606.0,105.687,105.7057,105.5936,105.6309,80606.0
2018-07-17 14:00:00,113.06,113.12,112.99,113.09,55566.0,105.6309,105.687,105.5655,105.659,55566.0
2018-07-17 14:10:00,113.09,113.09,113.02,113.03,34250.0,105.659,105.659,105.5936,105.6029,34250.0
2018-07-17 14:20:00,113.02,113.09,113.02,113.06,367487.0,105.5936,105.659,105.5936,105.6309,367487.0
2018-07-17 14:30:00,113.05,113.11,113.03,113.03,46288.0,105.6216,105.6777,105.6029,105.6029,46288.0
2018-07-17 14:40:00,113.04,113.15,113.04,113.09,30300.0,105.6123,105.715,105.6123,105.659,30300.0
2018-07-17 14:50:00,113.09,113.09,112.9,112.92,45895.0,105.659,105.659,105.4815,105.5001,45895.0
2018-07-17 15:00:00,112.92,113.06,112.91,113.06,58690.0,105.5001,105.6309,105.4908,105.6309,58690.0
2018-07-17 15:10:00,113.06,113.15,113.05,113.13,36066.0,105.6309,105.715,105.6216,105.6963,36066.0
2018-07-17 15:20:00,113.12,113.23,113.1,113.11,56430.0,105.687,105.7898,105.6683,105.6777,56430.0
2018-07-17 15:30:00,113.12,113.13,113.07,113.11,72249.0,105.687,105.6963,105.6403,105.6777,72249.0
2018-07-17 15:40:00,113.11,113.16,113.09,113.12,95610.0,105.6777,105.7244,105.659,105.687,95610.0
2018-07-17 15:50:00,113.11,113.12,112.97,112.97,552710.0,105.6777,105.687,105.5469,105.5469,552710.0
2018-07-18 09:30:00,112.91,113.31,112.91,113.02,328873.0,105.4908,105.8645,105.4908,105.5936,328873.0
2018-07-18 09:40:00,113.01,113.05,112.81,112.97,172968.0,105.5842,105.6216,105.3974,105.5469,172968.0
2018-07-18 09:50:00,112.97,112.99,112.63,112.91,165755.0,105.5469,105.5655,105.2292,105.4908,165755.0
2018-07-18 10:00:00,112.91,112.95,112.75,112.79,122740.0,105.4908,105.5282,105.3413,105.3787,122740.0
2018-07-18 10:10:00,112.79,112.85,112.59,112.69,77832.0,105.3787,105.4347,105.1918,105.2853,77832.0
2018-07-18 10:20:00,112.71,112.78,112.6,112.7,74195.0,105.3039,105.3693,105.2012,105.2946,74195.0
2018-07-18 10:30:00,112.69,112.74,112.55,112.69,59427.0,105.2853,105.332,105.1545,105.2853,59427.0
2018-07-18 10:40:00,112.7,112.76,112.61,112.65,92942.0,105.2946,105.3507,105.2105,105.2479,92942.0
2018-07-18 10:50:00,112.65,112.76,112.56,112.66,107836.0,105.2479,105.3507,105.1638,105.2572,107836.0
2018-07-18 11:00:00,112.66,112.78,112.63,112.78,84686.0,105.2572,105.3693,105.2292,105.3693,84686.0
2018-07-18 11:10:00,112.78,112.98,112.76,112.93,93449.0,105.3693,105.5562,105.3507,105.5095,93449.0
2018-07-18 11:20:00,112.92,112.98,112.91,112.97,51747.0,105.5001,105.5562,105.4908,105.5469,51747.0
2018-07-18 11:30:00,112.96,113.08,112.96,113.04,62923.0,105.5375,105.6496,105.5375,105.6123,62923.0
2018-07-18 11:40:00,113.04,113.04,112.91,112.92,72584.0,105.6123,105.6123,105.4908,105.5001,72584.0
2018-07-18 11:50:00,112.91,113.04,112.9,112.99,35564.0,105.4908,105.6123,105.4815,105.5655,35564.0
2018-07-18 12:00:00,112.99,113.04,112.95,112.98,32184.0,105.5655,105.6123,105.5282,105.5562,32184.0
2018-07-18 12:10:00,112.98,112.98,112.81,112.83,44968.0,105.5562,105.5562,105.3974,105.4161,44968.0
2018-07-18 12:20:00,112.83,112.92,112.83,112.87,31715.0,105.4161,105.5001,105.4161,105.4534,31715.0
2018-07-18 12:30:00,112.87,112.89,112.79,112.84,33714.0,105.4534,105.4721,105.3787,105.4254,33714.0
2018-07-18 12:40:00,112.84,112.88,112.81,112.88,21731.0,105.4254,105.4628,105.3974,105.4628,21731.0
2018-07-18 12:50:00,112.88,112.91,112.79,112.81,29726.0,105.4628,105.4908,105.3787,105.3974,29726.0
2018-07-18 13:00:00,112.8,112.85,112.78,112.8,29623.0,105.388,105.4347,105.3693,105.388,29623.0
2018-07-18 13:10:00,112.8,112.81,112.75,112.8,33056.0,105.388,105.3974,105.3413,105.388,33056.0
2018-07-18 13:20:00,112.8,112.84,112.79,112.83,25521.0,105.388,105.4254,105.3787,105.4161,25521.0
2018-07-18 13:30:00,112.83,112.84,112.77,112.79,41745.0,105.4161,105.4254,105.36,105.3787,41745.0
2018-07-18 13:40:00,112.79,112.83,112.76,112.82,41500.0,105.3787,105.4161,105.3507,105.4067,41500.0
2018-07-18 13:50:00,112.81,112.85,112.74,112.84,51288.0,105.3974,105.4347,105.332,105.4254,51288.0
2018-07-18 14:00:00,112.84,112.91,112.81,112.89,51373.0,105.4254,105.4908,105.3974,105.4721,51373.0
2018-07-18 14:10:00,112.9,112.9,112.83,112.87,80171.0,105.4815,105.4815,105.4161,105.4534,80171.0
2018-07-18 14:20:00,112.86,112.9,112.83,112.87,82258.0,105.4441,105.4815,105.4161,105.4534,82258.0
2018-07-18 14:30:00,112.87,112.88,112.82,112.83,82565.0,105.4534,105.4628,105.4067,105.4161,82565.0
2018-07-18 14:40:00,112.83,112.9,112.8,112.88,82018.0,105.4161,105.4815,105.388,105.4628,82018.0
2018-07-18 14:50:00,112.88,112.9,112.83,112.9,46808.0,105.4628,105.4815,105.4161,105.4815,46808.0
2018-07-18 15:00:00,112.89,112.92,112.86,112.91,29203.0,105.4721,105.5001,105.4441,105.4908,29203.0
2018-07-18 15:10:00,112.9,112.92,112.87,112.9,53987.0,105.4815,105.5001,105.4534,105.4815,53987.0
2018-07-18 15:20:00,112.9,112.93,112.89,112.91,46306.0,105.4815,105.5095,105.4721,105.4908,46306.0
2018-07-18 15:30:00,112.91,112.93,112.85,112.85,86327.0,105.4908,105.5095,105.4347,105.4347,86327.0
2018-07-18 15:40:00,112.85,112.94,112.84,112.93,126923.0,105.4347,105.5188,105.4254,105.5095,126923.0
2018-07-18 15:50:00,112.93,112.95,112.84,112.88,573287.0,105.5095,105.5282,105.4254,105.4628,573287.0
2018-07-19 09:30:00,112.66,113.03,112.66,113.0,267743.0,105.2572,105.6029,105.2572,105.5749,267743.0
2018-07-19 09:40:00,113.0,113.04,112.89,112.94,124866.0,105.5749,105.6123,105.4721,105.5188,124866.0
2018-07-19 09:50:00,112.94,112.96,112.77,112.95,224919.0,105.5188,105.5375,105.36,105.5282,224919.0
2018-07-19 10:00:00,112.95,113.05,112.85,113.03,128190.0,105.5282,105.6216,105.4347,105.6029,128190.0
2018-07-19 10:10:00,113.03,113.25,113.01,113.24,116752.0,105.6029,105.8085,105.5842,105.7991,116752.0
2018-07-19 10:20:00,113.24,113.24,112.96,112.98,126015.0,105.7991,105.7991,105.5375,105.5562,126015.0
2018-07-19 10:30:00,112.99,113.0,112.85,112.91,51215.0,105.5655,105.5749,105.4347,105.4908,51215.0
2018-07-19 10:40:00,112.9,113.03,112.88,113.01,82572.0,105.4815,105.6029,105.4628,105.5842,82572.0
2018-07-19 10:50:00,113.01,113.17,112.99,113.07,86699.0,105.5842,105.7337,105.5655,105.6403,86699.0
2018-07-19 11:00:00,113.08,113.19,113.04,113.16,107295.0,105.6496,105.7524,105.6123,105.7244,107295.0
2018-07-19 11:10:00,113.16,113.16,113.05,113.1,41568.0,105.7244,105.7244,105.6216,105.6683,41568.0
2018-07-19 11:20:00,113.11,113.2,113.09,113.1,68349.0,105.6777,105.7617,105.659,105.6683,68349.0
2018-07-19 11:30:00,113.11,113.17,113.11,113.14,52562.0,105.6777,105.7337,105.6777,105.7057,52562.0
2018-07-19 11:40:00,113.14,113.27,113.12,113.24,86115.0,105.7057,105.8271,105.687,105.7991,86115.0
2018-07-19 11:50:00,113.24,113.3,113.17,113.23,28692.0,105.7991,105.8552,105.7337,105.7898,28692.0
2018-07-19 12:00:00,113.23,113.25,113.15,113.18,46485.0,105.7898,105.8085,105.715,105.7431,46485.0
2018-07-19 12:10:00,113.18,113.18,113.09,113.1,29373.0,105.7431,105.7431,105.659,105.6683,29373.0
2018-07-19 12:20:00,113.09,113.14,113.05,113.1,43908.0,105.659,105.7057,105.6216,105.6683,43908.0
2018-07-19 12:30:00,113.11,113.13,113.08,113.09,30548.0,105.6777,105.6963,105.6496,105.659,30548.0
2018-07-19 12:40:00,113.08,113.08,112.9,112.96,69737.0,105.6496,105.6496,105.4815,105.5375,69737.0
2018-07-19 12:50:00,112.97,113.02,112.94,112.96,55533.0,105.5469,105.5936,105.5188,105.5375,55533.0
2018-07-19 13:00:00,112.95,113.05,112.74,112.85,308852.0,105.5282,105.6216,105.332,105.4347,308852.0
2018-07-19 13:10:00,112.85,112.96,112.8,112.95,79562.0,105.4347,105.5375,105.388,105.5282,79562.0
2018-07-19 13:20:00,112.95,113.06,112.94,113.06,70609.0,105.5282,105.6309,105.5188,105.6309,70609.0
2018-07-19 13:30:00,113.07,113.17,113.01,113.15,41721.0,105.6403,105.7337,105.5842,105.715,41721.0
2018-07-19 13:40:00,113.16,113.16,113.08,113.08,34174.0,105.7244,105.7244,105.6496,105.6496,34174.0
2018-07-19 13:50:00,113.07,113.11,113.01,113.09,35702.0,105.6403,105.6777,105.5842,105.659,35702.0
2018-07-19 14:00:00,113.1,113.17,113.09,113.11,93664.0,105.6683,105.7337,105.659,105.6777,93664.0
2018-07-19 14:10:00,113.1,113.1,112.95,113.01,42243.0,105.6683,105.6683,105.5282,105.5842,42243.0
2018-07-19 14:20:00,113.01,113.01,112.85,112.9,64463.0,105.5842,105.5842,105.4347,105.4815,64463.0
2018-07-19 14:30:00,112.9,112.9,112.78,112.82,51095.0,105.4815,105.4815,105.3693,105.4067,51095.0
2018-07-19 14:40:00,112.82,112.9,112.77,112.79,70835.0,105.4067,105.4815,105.36,105.3787,70835.0
2018-07-19 14:50:00,112.79,112.82,112.72,112.82,48286.0,105.3787,105.4067,105.3133,105.4067,48286.0
2018-07-19 15:00:00,112.82,112.87,112.78,112.78,41696.0,105.4067,105.4534,105.3693,105.3693,41696.0
2018-07-19 15:10:00,112.78,112.79,112.57,112.59,52979.0,105.3693,105.3787,105.1731,105.1918,52979.0
2018-07-19 15:20:00,112.6,112.69,112.59,112.67,36960.0,105.2012,105.2853,105.1918,105.2666,36960.0
2018-07-19 15:30:00,112.68,112.72,112.61,112.66,46993.0,105.2759,105.3133,105.2105,105.2572,46993.0
2018-07-19 15:40:00,112.63,112.73,112.59,112.59,85541.0,105.2292,105.3226,105.1918,105.1918,85541.0
2018-07-19 15:50:00,112.6,112.68,112.57,112.65,276561.0,105.2012,105.2759,105.1731,105.2479,276561.0
2018-07-20 09:30:00,112.66,112.82,112.49,112.54,315513.0,105.2572,105.4067,105.0984,105.1451,315513.0
2018-07-20 09:40:00,112.54,112.64,112.45,112.6,216665.0,105.1451,105.2385,105.061,105.2012,216665.0
2018-07-20 09:50:00,112.59,112.75,112.54,112.75,77387.0,105.1918,105.3413,105.1451,105.3413,77387.0
2018-07-20 10:00:00,112.76,112.83,112.64,112.71,62916.0,105.3507,105.4161,105.2385,105.3039,62916.0
2018-07-20 10:10:00,112.71,112.73,112.61,112.62,42122.0,105.3039,105.3226,105.2105,105.2199,42122.0
2018-07-20 10:20:00,112.61,112.73,112.59,112.73,97918.0,105.2105,105.3226,105.1918,105.3226,97918.0
2018-07-20 10:30:00,112.73,112.74,112.61,112.69,51949.0,105.3226,105.332,105.2105,105.2853,51949.0
2018-07-20 10:40:00,112.68,112.82,112.66,112.74,57773.0,105.2759,105.4067,105.2572,105.332,57773.0
2018-07-20 10:50:00,112.73,112.74,112.66,112.71,56795.0,105.3226,105.332,105.2572,105.3039,56795.0
2018-07-20 11:00:00,112.71,112.74,112.6,112.62,55052.0,105.3039,105.332,105.2012,105.2199,55052.0
2018-07-20 11:10:00,112.62,112.71,112.59,112.7,32024.0,105.2199,105.3039,105.1918,105.2946,32024.0
2018-07-20 11:20:00,112.72,112.76,112.68,112.75,40694.0,105.3133,105.3507,105.2759,105.3413,40694.0
2018-07-20 11:30:00,112.75,112.8,112.68,112.7,32706.0,105.3413,105.388,105.2759,105.2946,32706.0
2018-07-20 11:40:00,112.7,112.71,112.59,112.62,33710.0,105.2946,105.3039,105.1918,105.2199,33710.0
2018-07-20 11:50:00,112.63,112.63,112.53,112.54,57100.0,105.2292,105.2292,105.1358,105.1451,57100.0
2018-07-20 12:00:00,112.53,112.56,112.44,112.52,41644.0,105.1358,105.1638,105.0517,105.1264,41644.0
2018-07-20 12:10:00,112.52,112.54,112.43,112.53,35285.0,105.1264,105.1451,105.0423,105.1358,35285.0
2018-07-20 12:20:00,112.53,112.55,112.51,112.53,18724.0,105.1358,105.1545,105.1171,105.1358,18724.0
2018-07-20 12:30:00,112.53,112.56,112.48,112.54,31706.0,105.1358,105.1638,105.0891,105.1451,31706.0
2018-07-20 12:40:00,112.54,112.55,112.46,112.46,28893.0,105.1451,105.1545,105.0704,105.0704,28893.0
2018-07-20 12:50:00,112.48,112.5,112.44,112.47,34113.0,105.0891,105.1077,105.0517,105.0797,34113.0
2018-07-20 13:00:00,112.46,112.52,112.41,112.41,30958.0,105.0704,105.1264,105.0237,105.0237,30958.0
2018-07-20 13:10:00,112.41,112.46,112.35,112.37,20185.0,105.0237,105.0704,104.9676,104.9863,20185.0
2018-07-20 13:20:00,112.36,112.38,112.26,112.28,53072.0,104.9769,104.9956,104.8835,104.9022,53072.0
2018-07-20 13:30:00,112.27,112.38,112.25,112.33,33640.0,104.8929,104.9956,104.8742,104.9489,33640.0
2018-07-20 13:40:00,112.35,112.38,112.34,112.36,23840.0,104.9676,104.9956,104.9583,104.9769,23840.0
2018-07-20 13:50:00,112.37,112.4,112.36,112.36,22894.0,104.9863,105.0143,104.9769,104.9769,22894.0
2018-07-20 14:00:00,112.35,112.45,112.34,112.42,44184.0,104.9676,105.061,104.9583,105.033,44184.0
2018-07-20 14:10:00,112.42,112.43,112.35,112.36,43348.0,105.033,105.0423,104.9676,104.9769,43348.0
2018-07-20 14:20:00,112.36,112.36,112.29,112.3,44004.0,104.9769,104.9769,104.9115,104.9209,44004.0
2018-07-20 14:30:00,112.31,112.32,112.13,112.17,112459.0,104.9302,104.9396,104.7621,104.7994,112459.0
2018-07-20 14:40:00,112.17,112.33,112.17,112.33,41549.0,104.7994,104.9489,104.7994,104.9489,41549.0
2018-07-20 14:50:00,112.33,112.33,112.27,112.29,34605.0,104.9489,104.9489,104.8929,104.9115,34605.0
2018-07-20 15:00:00,112.29,112.29,112.23,112.25,57935.0,104.9115,104.9115,104.8555,104.8742,57935.0
2018-07-20 15:10:00,112.26,112.28,112.19,112.23,108892.0,104.8835,104.9022,104.8181,104.8555,108892.0
2018-07-20 15:20:00,112.23,112.24,112.15,112.16,56378.0,104.8555,104.8648,104.7807,104.7901,56378.0
2018-07-20 15:30:00,112.16,112.21,112.14,112.16,126285.0,104.7901,104.8368,104.7714,104.7901,126285.0
2018-07-20 15:40:00,112.16,112.27,112.15,112.18,205694.0,104.7901,104.8929,104.7807,104.8088,205694.0
2018-07-20 15:50:00,112.18,112.2,112.1,112.15,589392.0,104.8088,104.8275,104.734,104.7807,589392.0
2018-07-23 09:30:00,112.13,112.25,111.42,111.66,525701.0,104.7621,104.8742,104.0987,104.3229,525701.0
2018-07-23 09:40:00,111.66,111.79,111.46,111.47,340524.0,104.3229,104.4444,104.1361,104.1454,340524.0
2018-07-23 09:50:00,111.48,111.79,111.44,111.75,161100.0,104.1548,104.4444,104.1174,104.407,161100.0
2018-07-23 10:00:00,111.76,111.89,111.73,111.82,124182.0,104.4164,104.5378,104.3883,104.4724,124182.0
2018-07-23 10:10:00,111.82,111.83,111.71,111.74,105359.0,104.4724,104.4818,104.3697,104.3977,105359.0
2018-07-23 10:20:00,111.73,111.83,111.67,111.74,70762.0,104.3883,104.4818,104.3323,104.3977,70762.0
2018-07-23 10:30:00,111.74,111.94,111.62,111.92,89701.0,104.3977,104.5845,104.2856,104.5659,89701.0
2018-07-23 10:40:00,111.93,111.98,111.83,111.89,77826.0,104.5752,104.6219,104.4818,104.5378,77826.0
2018-07-23 10:50:00,111.89,111.97,111.85,111.89,57938.0,104.5378,104.6126,104.5005,104.5378,57938.0
2018-07-23 11:00:00,111.89,111.98,111.76,111.8,78271.0,104.5378,104.6219,104.4164,104.4537,78271.0
2018-07-23 11:10:00,111.81,111.92,111.8,111.9,68683.0,104.4631,104.5659,104.4537,104.5472,68683.0
2018-07-23 11:20:00,111.89,111.96,111.83,111.9,57795.0,104.5378,104.6032,104.4818,104.5472,57795.0
2018-07-23 11:30:00,111.89,112.03,111.89,111.99,55950.0,104.5378,104.6686,104.5378,104.6313,55950.0
2018-07-23 11:40:00,111.99,112.03,111.93,111.96,58865.0,104.6313,104.6686,104.5752,104.6032,58865.0
2018-07-23 11:50:00,111.95,112.07,111.94,112.06,42174.0,104.5939,104.706,104.5845,104.6967,42174.0
2018-07-23 12:00:00,112.07,112.07,111.98,112.01,29005.0,104.706,104.706,104.6219,104.6499,29005.0
2018-07-23 12:10:00,112.01,112.11,112.01,112.04,43202.0,104.6499,104.7434,104.6499,104.678,43202.0
2018-07-23 12:20:00,112.05,112.15,112.05,112.12,49163.0,104.6873,104.7807,104.6873,104.7527,49163.0
2018-07-23 12:30:00,112.13,112.17,112.1,112.13,34409.0,104.7621,104.7994,104.734,104.7621,34409.0
2018-07-23 12:40:00,112.13,112.2,112.13,112.14,14297.0,104.7621,104.8275,104.7621,104.7714,14297.0
2018-07-23 12:50:00,112.14,112.17,112.13,112.13,19734.0,104.7714,104.7994,104.7621,104.7621,19734.0
2018-07-23 13:00:00,112.13,112.19,112.13,112.13,16589.0,104.7621,104.8181,104.7621,104.7621,16589.0
2018-07-23 13:10:00,112.13,112.13,112.04,112.04,16856.0,104.7621,104.7621,104.678,104.678,16856.0
2018-07-23 13:20:00,112.05,112.06,111.98,112.02,25414.0,104.6873,104.6967,104.6219,104.6593,25414.0
2018-07-23 13:30:00,112.02,112.07,112.0,112.0,76941.0,104.6593,104.706,104.6406,104.6406,76941.0
2018-07-23 13:40:00,112.01,112.06,112.01,112.03,21901.0,104.6499,104.6967,104.6499,104.6686,21901.0
2018-07-23 13:50:00,112.03,112.06,111.99,111.99,34561.0,104.6686,104.6967,104.6313,104.6313,34561.0
2018-07-23 14:00:00,111.99,112.06,111.98,112.03,35340.0,104.6313,104.6967,104.6219,104.6686,35340.0
2018-07-23 14:10:00,112.04,112.06,111.97,111.98,62494.0,104.678,104.6967,104.6126,104.6219,62494.0
2018-07-23 14:20:00,111.98,111.99,111.94,111.97,44386.0,104.6219,104.6313,104.5845,104.6126,44386.0
2018-07-23 14:30:00,111.96,111.99,111.92,111.95,32861.0,104.6032,104.6313,104.5659,104.5939,32861.0
2018-07-23 14:40:00,111.95,112.02,111.92,112.0,27303.0,104.5939,104.6593,104.5659,104.6406,27303.0
2018-07-23 14:50:00,111.99,112.05,111.99,112.01,100877.0,104.6313,104.6873,104.6313,104.6499,100877.0
2018-07-23 15:00:00,112.01,112.04,111.95,111.96,40736.0,104.6499,104.678,104.5939,104.6032,40736.0
2018-07-23 15:10:00,111.96,111.98,111.94,111.95,50431.0,104.6032,104.6219,104.5845,104.5939,50431.0
2018-07-23 15:20:00,111.96,112.01,111.93,111.99,40242.0,104.6032,104.6499,104.5752,104.6313,40242.0
2018-07-23 15:30:00,111.98,111.99,111.94,111.95,81857.0,104.6219,104.6313,104.5845,104.5939,81857.0
2018-07-23 15:40:00,111.95,112.05,111.93,112.02,86896.0,104.5939,104.6873,104.5752,104.6593,86896.0
2018-07-23 15:50:00,112.03,112.09,111.98,112.04,218809.0,104.6686,104.7247,104.6219,104.678,218809.0
2018-07-24 09:30:00,112.71,112.89,112.6,112.85,269708.0,105.3039,105.4721,105.2012,105.4347,269708.0
2018-07-24 09:40:00,112.86,112.87,112.62,112.66,113624.0,105.4441,105.4534,105.2199,105.2572,113624.0
2018-07-24 09:50:00,112.65,112.7,112.53,112.6,199879.0,105.2479,105.2946,105.1358,105.2012,199879.0
2018-07-24 10:00:00,112.6,112.64,112.46,112.47,106650.0,105.2012,105.2385,105.0704,105.0797,106650.0
2018-07-24 10:10:00,112.47,112.65,112.46,112.64,167186.0,105.0797,105.2479,105.0704,105.2385,167186.0
2018-07-24 10:20:00,112.64,112.67,112.55,112.55,277262.0,105.2385,105.2666,105.1545,105.1545,277262.0
2018-07-24 10:30:00,112.56,112.61,112.5,112.54,88229.0,105.1638,105.2105,105.1077,105.1451,88229.0
2018-07-24 10:40:00,112.54,112.55,112.35,112.38,64278.0,105.1451,105.1545,104.9676,104.9956,64278.0
2018-07-24 10:50:00,112.39,112.4,112.24,112.24,69604.0,105.005,105.0143,104.8648,104.8648,69604.0
2018-07-24 11:00:00,112.24,112.29,112.01,112.12,121072.0,104.8648,104.9115,104.6499,104.7527,121072.0
2018-07-24 11:10:00,112.09,112.12,112.01,112.03,74463.0,104.7247,104.7527,104.6499,104.6686,74463.0
2018-07-24 11:20:00,112.04,112.21,112.02,112.19,53971.0,104.678,104.8368,104.6593,104.8181,53971.0
2018-07-24 11:30:00,112.19,112.23,112.11,112.21,61142.0,104.8181,104.8555,104.7434,104.8368,61142.0
2018-07-24 11:40:00,112.22,112.22,112.03,112.1,86722.0,104.8461,104.8461,104.6686,104.734,86722.0
2018-07-24 11:50:00,112.09,112.15,112.0,112.13,86862.0,104.7247,104.7807,104.6406,104.7621,86862.0
2018-07-24 12:00:00,112.12,112.23,112.09,112.2,69403.0,104.7527,104.8555,104.7247,104.8275,69403.0
2018-07-24 12:10:00,112.21,112.28,112.14,112.14,49488.0,104.8368,104.9022,104.7714,104.7714,49488.0
2018-07-24 12:20:00,112.14,112.17,112.07,112.08,48062.0,104.7714,104.7994,104.706,104.7153,48062.0
2018-07-24 12:30:00,112.07,112.13,112.05,112.08,34987.0,104.706,104.7621,104.6873,104.7153,34987.0
2018-07-24 12:40:00,112.07,112.07,111.8,111.83,81395.0,104.706,104.706,104.4537,104.4818,81395.0
2018-07-24 12:50:00,111.82,111.82,111.68,111.76,82358.0,104.4724,104.4724,104.3416,104.4164,82358.0
2018-07-24 13:00:00,111.75,111.88,111.71,111.87,94411.0,104.407,104.5285,104.3697,104.5191,94411.0
2018-07-24 13:10:00,111.87,111.89,111.72,111.74,125824.0,104.5191,104.5378,104.379,104.3977,125824.0
2018-07-24 13:20:00,111.75,111.79,111.65,111.66,128415.0,104.407,104.4444,104.3136,104.3229,128415.0
2018-07-24 13:30:00,111.67,111.7,111.48,111.52,142848.0,104.3323,104.3603,104.1548,104.1921,142848.0
2018-07-24 13:40:00,111.51,111.7,111.49,111.7,115336.0,104.1828,104.3603,104.1641,104.3603,115336.0
2018-07-24 13:50:00,111.68,111.71,111.6,111.67,52474.0,104.3416,104.3697,104.2669,104.3323,52474.0
2018-07-24 14:00:00,111.66,111.67,111.44,111.49,87842.0,104.3229,104.3323,104.1174,104.1641,87842.0
2018-07-24 14:10:00,111.49,111.56,111.47,111.54,99070.0,104.1641,104.2295,104.1454,104.2108,99070.0
2018-07-24 14:20:00,111.54,111.6,111.51,111.55,42971.0,104.2108,104.2669,104.1828,104.2202,42971.0
2018-07-24 14:30:00,111.54,111.65,111.46,111.48,74507.0,104.2108,104.3136,104.1361,104.1548,74507.0
2018-07-24 14:40:00,111.48,111.61,111.48,111.57,61450.0,104.1548,104.2762,104.1548,104.2389,61450.0
2018-07-24 14:50:00,111.58,111.63,111.48,111.61,55032.0,104.2482,104.2949,104.1548,104.2762,55032.0
2018-07-24 15:00:00,111.61,111.73,111.59,111.73,49222.0,104.2762,104.3883,104.2575,104.3883,49222.0
2018-07-24 15:10:00,111.71,111.74,111.65,111.72,53208.0,104.3697,104.3977,104.3136,104.379,53208.0
2018-07-24 15:20:00,111.72,111.73,111.61,111.66,49290.0,104.379,104.3883,104.2762,104.3229,49290.0
2018-07-24 15:30:00,111.66,111.73,111.63,111.64,88891.0,104.3229,104.3883,104.2949,104.3043,88891.0
2018-07-24 15:40:00,111.64,111.67,111.49,111.59,322178.0,104.3043,104.3323,104.1641,104.2575,322178.0
2018-07-24 15:50:00,111.6,111.74,111.59,111.71,442273.0,104.2669,104.3977,104.2575,104.3697,442273.0
2018-07-25 09:30:00,111.39,111.6,111.38,111.48,199236.0,104.0707,104.2669,104.0613,104.1548,199236.0
2018-07-25 09:40:00,111.48,111.7,111.42,111.61,157830.0,104.1548,104.3603,104.0987,104.2762,157830.0
2018-07-25 09:50:00,111.63,111.68,111.59,111.67,119566.0,104.2949,104.3416,104.2575,104.3323,119566.0
2018-07-25 10:00:00,111.65,111.68,111.34,111.34,191007.0,104.3136,104.3416,104.024,104.024,191007.0
2018-07-25 10:10:00,111.34,111.41,111.29,111.39,86026.0,104.024,104.0894,103.9772,104.0707,86026.0
2018-07-25 10:20:00,111.39,111.45,111.26,111.35,73771.0,104.0707,104.1267,103.9492,104.0333,73771.0
2018-07-25 10:30:00,111.36,111.44,111.33,111.37,87275.0,104.0426,104.1174,104.0146,104.052,87275.0
2018-07-25 10:40:00,111.39,111.41,111.18,111.23,136901.0,104.0707,104.0894,103.8745,103.9212,136901.0
2018-07-25 10:50:00,111.23,111.26,111.15,111.17,40223.0,103.9212,103.9492,103.8464,103.8651,40223.0
2018-07-25 11:00:00,111.18,111.2,111.06,111.13,75254.0,103.8745,103.8932,103.7624,103.8278,75254.0
2018-07-25 11:10:00,111.11,111.27,111.09,111.21,54870.0,103.8091,103.9586,103.7904,103.9025,54870.0
2018-07-25 11:20:00,111.22,111.4,111.19,111.33,46439.0,103.9118,104.08,103.8838,104.0146,46439.0
2018-07-25 11:30:00,111.34,111.4,111.29,111.36,70594.0,104.024,104.08,103.9772,104.0426,70594.0
2018-07-25 11:40:00,111.35,111.51,111.34,111.44,70297.0,104.0333,104.1828,104.024,104.1174,70297.0
2018-07-25 11:50:00,111.45,111.47,111.39,111.45,94981.0,104.1267,104.1454,104.0707,104.1267,94981.0
2018-07-25 12:00:00,111.46,111.47,111.36,111.38,66089.0,104.1361,104.1454,104.0426,104.0613,66089.0
2018-07-25 12:10:00,111.36,111.41,111.35,111.37,57695.0,104.0426,104.0894,104.0333,104.052,57695.0
2018-07-25 12:20:00,111.37,111.41,111.34,111.37,62050.0,104.052,104.0894,104.024,104.052,62050.0
2018-07-25 12:30:00,111.37,111.4,111.33,111.37,38252.0,104.052,104.08,104.0146,104.052,38252.0
2018-07-25 12:40:00,111.38,111.43,111.36,111.37,66264.0,104.0613,104.108,104.0426,104.052,66264.0
2018-07-25 12:50:00,111.37,111.44,111.36,111.43,30780.0,104.052,104.1174,104.0426,104.108,30780.0
2018-07-25 13:00:00,111.43,111.45,111.4,111.44,27542.0,104.108,104.1267,104.08,104.1174,27542.0
2018-07-25 13:10:00,111.44,111.45,111.38,111.38,34826.0,104.1174,104.1267,104.0613,104.0613,34826.0
2018-07-25 13:20:00,111.38,111.41,111.34,111.37,26211.0,104.0613,104.0894,104.024,104.052,26211.0
2018-07-25 13:30:00,111.37,111.4,111.33,111.4,70707.0,104.052,104.08,104.0146,104.08,70707.0
2018-07-25 13:40:00,111.4,111.55,111.4,111.54,39573.0,104.08,104.2202,104.08,104.2108,39573.0
2018-07-25 13:50:00,111.55,111.64,111.53,111.57,32205.0,104.2202,104.3043,104.2015,104.2389,32205.0
2018-07-25 14:00:00,111.58,111.75,111.58,111.74,93839.0,104.2482,104.407,104.2482,104.3977,93839.0
2018-07-25 14:10:00,111.74,111.8,111.69,111.77,44324.0,104.3977,104.4537,104.351,104.4257,44324.0
2018-07-25 14:20:00,111.77,111.81,111.74,111.79,53502.0,104.4257,104.4631,104.3977,104.4444,53502.0
2018-07-25 14:30:00,111.78,111.9,111.78,111.87,73604.0,104.4351,104.5472,104.4351,104.5191,73604.0
2018-07-25 14:40:00,111.86,111.93,111.81,111.93,84561.0,104.5098,104.5752,104.4631,104.5752,84561.0
2018-07-25 14:50:00,111.93,111.94,111.8,111.83,81566.0,104.5752,104.5845,104.4537,104.4818,81566.0
2018-07-25 15:00:00,111.83,111.87,111.81,111.82,47885.0,104.4818,104.5191,104.4631,104.4724,47885.0
2018-07-25 15:10:00,111.82,111.88,111.82,111.84,44315.0,104.4724,104.5285,104.4724,104.4911,44315.0
2018-07-25 15:20:00,111.84,111.89,111.78,111.81,78370.0,104.4911,104.5378,104.4351,104.4631,78370.0
2018-07-25 15:30:00,111.81,112.16,111.76,112.15,401932.0,104.4631,104.7901,104.4164,104.7807,401932.0
2018-07-25 15:40:00,112.15,112.45,112.15,112.45,936236.0,104.7807,105.061,104.7807,105.061,936236.0
2018-07-25 15:50:00,112.45,112.56,112.39,112.52,1291452.0,105.061,105.1638,105.005,105.1264,1291452.0
2018-07-26 09:30:00,112.4,112.58,112.28,112.58,282062.0,105.0143,105.1825,104.9022,105.1825,282062.0
2018-07-26 09:40:00,112.59,112.79,112.44,112.44,277340.0,105.1918,105.3787,105.0517,105.0517,277340.0
2018-07-26 09:50:00,112.45,112.48,112.28,112.4,242179.0,105.061,105.0891,104.9022,105.0143,242179.0
2018-07-26 10:00:00,112.42,112.46,112.31,112.46,113776.0,105.033,105.0704,104.9302,105.0704,113776.0
2018-07-26 10:10:00,112.46,112.54,112.39,112.51,68010.0,105.0704,105.1451,105.005,105.1171,68010.0
2018-07-26 10:20:00,112.52,112.52,112.26,112.26,79359.0,105.1264,105.1264,104.8835,104.8835,79359.0
2018-07-26 10:30:00,112.25,112.4,112.22,112.39,107642.0,104.8742,105.0143,104.8461,105.005,107642.0
2018-07-26 10:40:00,112.4,112.42,112.28,112.42,77169.0,105.0143,105.033,104.9022,105.033,77169.0
2018-07-26 10:50:00,112.41,112.53,112.4,112.49,57535.0,105.0237,105.1358,105.0143,105.0984,57535.0
2018-07-26 11:00:00,112.49,112.55,112.44,112.53,95647.0,105.0984,105.1545,105.0517,105.1358,95647.0
2018-07-26 11:10:00,112.54,112.55,112.36,112.4,54588.0,105.1451,105.1545,104.9769,105.0143,54588.0
2018-07-26 11:20:00,112.4,112.46,112.35,112.41,71289.0,105.0143,105.0704,104.9676,105.0237,71289.0
2018-07-26 11:30:00,112.4,112.41,112.33,112.37,51146.0,105.0143,105.0237,104.9489,104.9863,51146.0
2018-07-26 11:40:00,112.37,112.41,112.33,112.36,40794.0,104.9863,105.0237,104.9489,104.9769,40794.0
2018-07-26 11:50:00,112.36,112.36,112.27,112.3,78038.0,104.9769,104.9769,104.8929,104.9209,78038.0
2018-07-26 12:00:00,112.31,112.38,112.21,112.21,113979.0,104.9302,104.9956,104.8368,104.8368,113979.0
2018-07-26 12:10:00,112.21,112.27,112.16,112.17,68055.0,104.8368,104.8929,104.7901,104.7994,68055.0
2018-07-26 12:20:00,112.18,112.2,112.09,112.12,125708.0,104.8088,104.8275,104.7247,104.7527,125708.0
2018-07-26 12:30:00,112.13,112.13,112.04,112.09,35943.0,104.7621,104.7621,104.678,104.7247,35943.0
2018-07-26 12:40:00,112.08,112.08,111.95,111.97,24191.0,104.7153,104.7153,104.5939,104.6126,24191.0
2018-07-26 12:50:00,111.97,111.98,111.76,111.8,60285.0,104.6126,104.6219,104.4164,104.4537,60285.0
2018-07-26 13:00:00,111.78,111.83,111.69,111.81,81614.0,104.4351,104.4818,104.351,104.4631,81614.0
2018-07-26 13:10:00,111.81,111.9,111.75,111.9,52242.0,104.4631,104.5472,104.407,104.5472,52242.0
2018-07-26 13:20:00,111.9,111.96,111.89,111.93,41214.0,104.5472,104.6032,104.5378,104.5752,41214.0
2018-07-26 13:30:00,111.93,111.95,111.87,111.92,52233.0,104.5752,104.5939,104.5191,104.5659,52233.0
2018-07-26 13:40:00,111.93,111.98,111.9,111.97,56059.0,104.5752,104.6219,104.5472,104.6126,56059.0
2018-07-26 13:50:00,111.96,111.99,111.92,111.97,36786.0,104.6032,104.6313,104.5659,104.6126,36786.0
2018-07-26 14:00:00,111.97,112.0,111.92,111.98,53478.0,104.6126,104.6406,104.5659,104.6219,53478.0
2018-07-26 14:10:00,111.99,112.06,111.99,112.03,71716.0,104.6313,104.6967,104.6313,104.6686,71716.0
2018-07-26 14:20:00,112.04,112.09,112.03,112.09,98293.0,104.678,104.7247,104.6686,104.7247,98293.0
2018-07-26 14:30:00,112.08,112.16,112.06,112.13,392596.0,104.7153,104.7901,104.6967,104.7621,392596.0
2018-07-26 14:40:00,112.14,112.17,112.1,112.11,153622.0,104.7714,104.7994,104.734,104.7434,153622.0
2018-07-26 14:50:00,112.12,112.13,112.03,112.06,95008.0,104.7527,104.7621,104.6686,104.6967,95008.0
2018-07-26 15:00:00,112.06,112.06,111.95,112.01,166161.0,104.6967,104.6967,104.5939,104.6499,166161.0
2018-07-26 15:10:00,112.01,112.05,111.94,112.0,143535.0,104.6499,104.6873,104.5845,104.6406,143535.0
2018-07-26 15:20:00,112.0,112.05,111.93,112.03,167616.0,104.6406,104.6873,104.5752,104.6686,167616.0
2018-07-26 15:30:00,112.03,112.11,112.01,112.07,266275.0,104.6686,104.7434,104.6499,104.706,266275.0
2018-07-26 15:40:00,112.06,112.07,111.94,111.96,242112.0,104.6967,104.706,104.5845,104.6032,242112.0
2018-07-26 15:50:00,111.95,112.0,111.9,111.92,455462.0,104.5939,104.6406,104.5472,104.5659,455462.0
2018-07-27 09:30:00,113.41,113.57,113.04,113.11,469753.0,105.9579,106.1074,105.6123,105.6777,469753.0
2018-07-27 09:40:00,113.11,113.18,113.02,113.09,270891.0,105.6777,105.7431,105.5936,105.659,270891.0
2018-07-27 09:50:00,113.09,113.1,112.78,112.8,231933.0,105.659,105.6683,105.3693,105.388,231933.0
2018-07-27 10:00:00,112.79,112.87,112.71,112.83,147008.0,105.3787,105.4534,105.3039,105.4161,147008.0
2018-07-27 10:10:00,112.83,112.87,112.61,112.77,184602.0,105.4161,105.4534,105.2105,105.36,184602.0
2018-07-27 10:20:00,112.77,112.89,112.62,112.62,119068.0,105.36,105.4721,105.2199,105.2199,119068.0
2018-07-27 10:30:00,112.62,112.79,112.61,112.66,114712.0,105.2199,105.3787,105.2105,105.2572,114712.0
2018-07-27 10:40:00,112.67,112.67,112.27,112.27,127146.0,105.2666,105.2666,104.8929,104.8929,127146.0
2018-07-27 10:50:00,112.27,112.41,112.24,112.41,118973.0,104.8929,105.0237,104.8648,105.0237,118973.0
2018-07-27 11:00:00,112.41,112.49,112.22,112.26,126649.0,105.0237,105.0984,104.8461,104.8835,126649.0
2018-07-27 11:10:00,112.27,112.41,112.19,112.31,128622.0,104.8929,105.0237,104.8181,104.9302,128622.0
2018-07-27 11:20:00,112.32,112.42,112.28,112.32,138010.0,104.9396,105.033,104.9022,104.9396,138010.0
2018-07-27 11:30:00,112.32,112.49,112.28,112.47,106868.0,104.9396,105.0984,104.9022,105.0797,106868.0
2018-07-27 11:40:00,112.46,112.48,112.29,112.34,90655.0,105.0704,105.0891,104.9115,104.9583,90655.0
2018-07-27 11:50:00,112.33,112.36,112.2,112.21,68358.0,104.9489,104.9769,104.8275,104.8368,68358.0
2018-07-27 12:00:00,112.21,112.22,112.03,112.1,185454.0,104.8368,104.8461,104.6686,104.734,185454.0
2018-07-27 12:10:00,112.11,112.15,112.04,112.12,47390.0,104.7434,104.7807,104.678,104.7527,47390.0
2018-07-27 12:20:00,112.12,112.12,111.87,111.91,70432.0,104.7527,104.7527,104.5191,104.5565,70432.0
2018-07-27 12:30:00,111.91,111.94,111.55,111.55,144713.0,104.5565,104.5845,104.2202,104.2202,144713.0
2018-07-27 12:40:00,111.55,111.69,111.53,111.53,188917.0,104.2202,104.351,104.2015,104.2015,188917.0
2018-07-27 12:50:00,111.53,111.6,111.33,111.35,193638.0,104.2015,104.2669,104.0146,104.0333,193638.0
2018-07-27 13:00:00,111.34,111.56,111.14,111.54,437689.0,104.024,104.2295,103.8371,104.2108,437689.0
2018-07-27 13:10:00,111.53,111.58,111.35,111.44,180046.0,104.2015,104.2482,104.0333,104.1174,180046.0
2018-07-27 13:20:00,111.43,111.53,111.29,111.53,201758.0,104.108,104.2015,103.9772,104.2015,201758.0
2018-07-27 13:30:00,111.52,111.52,111.36,111.48,115732.0,104.1921,104.1921,104.0426,104.1548,115732.0
2018-07-27 13:40:00,111.48,111.6,111.4,111.59,138067.0,104.1548,104.2669,104.08,104.2575,138067.0
2018-07-27 13:50:00,111.59,111.73,111.59,111.69,105049.0,104.2575,104.3883,104.2575,104.351,105049.0
2018-07-27 14:00:00,111.68,111.74,111.59,111.65,102373.0,104.3416,104.3977,104.2575,104.3136,102373.0
2018-07-27 14:10:00,111.65,111.69,111.5,111.52,65568.0,104.3136,104.351,104.1735,104.1921,65568.0
2018-07-27 14:20:00,111.52,111.56,111.39,111.47,63647.0,104.1921,104.2295,104.0707,104.1454,63647.0
2018-07-27 14:30:00,111.48,111.6,111.39,111.4,119922.0,104.1548,104.2669,104.0707,104.08,119922.0
2018-07-27 14:40:00,111.41,111.58,111.38,111.44,105209.0,104.0894,104.2482,104.0613,104.1174,105209.0
2018-07-27 14:50:00,111.44,111.56,111.41,111.48,87155.0,104.1174,104.2295,104.0894,104.1548,87155.0
2018-07-27 15:00:00,111.49,111.7,111.49,111.64,155133.0,104.1641,104.3603,104.1641,104.3043,155133.0
2018-07-27 15:10:00,111.64,111.79,111.61,111.72,82638.0,104.3043,104.4444,104.2762,104.379,82638.0
2018-07-27 15:20:00,111.72,111.72,111.56,111.58,92971.0,104.379,104.379,104.2295,104.2482,92971.0
2018-07-27 15:30:00,111.58,111.72,111.57,111.65,122660.0,104.2482,104.379,104.2389,104.3136,122660.0
2018-07-27 15:40:00,111.62,111.74,111.6,111.66,201851.0,104.2856,104.3977,104.2669,104.3229,201851.0
2018-07-27 15:50:00,111.67,111.71,111.59,111.66,498412.0,104.3323,104.3697,104.2575,104.3229,498412.0
2018-07-30 09:30:00,111.65,111.83,111.23,111.23,321588.0,104.3136,104.4818,103.9212,103.9212,321588.0
2018-07-30 09:40:00,111.23,111.38,110.95,111.08,591732.0,103.9212,104.0613,103.6596,103.781,591732.0
2018-07-30 09:50:00,111.08,111.25,110.9,111.09,461379.0,103.781,103.9399,103.6129,103.7904,461379.0
2018-07-30 10:00:00,111.1,111.54,111.06,111.52,233392.0,103.7997,104.2108,103.7624,104.1921,233392.0
2018-07-30 10:10:00,111.52,111.54,111.17,111.38,227657.0,104.1921,104.2108,103.8651,104.0613,227657.0
2018-07-30 10:20:00,111.38,111.49,111.21,111.49,162932.0,104.0613,104.1641,103.9025,104.1641,162932.0
2018-07-30 10:30:00,111.47,111.52,111.18,111.35,170682.0,104.1454,104.1921,103.8745,104.0333,170682.0
2018-07-30 10:40:00,111.34,111.43,111.21,111.4,89749.0,104.024,104.108,103.9025,104.08,89749.0
2018-07-30 10:50:00,111.41,111.43,111.22,111.28,119310.0,104.0894,104.108,103.9118,103.9679,119310.0
2018-07-30 11:00:00,111.28,111.4,111.13,111.21,169909.0,103.9679,104.08,103.8278,103.9025,169909.0
2018-07-30 11:10:00,111.21,111.26,111.1,111.17,148709.0,103.9025,103.9492,103.7997,103.8651,148709.0
2018-07-30 11:20:00,111.17,111.27,111.15,111.19,109651.0,103.8651,103.9586,103.8464,103.8838,109651.0
2018-07-30 11:30:00,111.18,111.3,111.14,111.15,123898.0,103.8745,103.9866,103.8371,103.8464,123898.0
2018-07-30 11:40:00,111.14,111.26,111.13,111.19,53456.0,103.8371,103.9492,103.8278,103.8838,53456.0
2018-07-30 11:50:00,111.19,111.36,111.16,111.28,108985.0,103.8838,104.0426,103.8558,103.9679,108985.0
2018-07-30 12:00:00,111.27,111.27,111.03,111.03,79714.0,103.9586,103.9586,103.7343,103.7343,79714.0
2018-07-30 12:10:00,111.03,111.08,110.91,110.92,63033.0,103.7343,103.781,103.6222,103.6316,63033.0
2018-07-30 12:20:00,110.92,110.97,110.86,110.89,86283.0,103.6316,103.6783,103.5755,103.6035,86283.0
2018-07-30 12:30:00,110.88,110.91,110.84,110.86,64735.0,103.5942,103.6222,103.5568,103.5755,64735.0
2018-07-30 12:40:00,110.86,110.86,110.48,110.5,197313.0,103.5755,103.5755,103.2205,103.2392,197313.0
2018-07-30 12:50:00,110.5,110.76,110.49,110.69,120609.0,103.2392,103.4821,103.2298,103.4167,120609.0
2018-07-30 13:00:00,110.69,110.69,110.44,110.67,78602.0,103.4167,103.4167,103.1831,103.398,78602.0
2018-07-30 13:10:00,110.66,110.75,110.6,110.63,37191.0,103.3886,103.4727,103.3326,103.3606,37191.0
2018-07-30 13:20:00,110.63,110.82,110.63,110.77,96905.0,103.3606,103.5381,103.3606,103.4914,96905.0
2018-07-30 13:30:00,110.77,110.86,110.74,110.85,66049.0,103.4914,103.5755,103.4634,103.5662,66049.0
2018-07-30 13:40:00,110.85,110.85,110.73,110.76,61085.0,103.5662,103.5662,103.454,103.4821,61085.0
2018-07-30 13:50:00,110.76,110.98,110.73,110.95,106363.0,103.4821,103.6876,103.454,103.6596,106363.0
2018-07-30 14:00:00,110.96,111.06,110.9,110.94,90875.0,103.6689,103.7624,103.6129,103.6502,90875.0
2018-07-30 14:10:00,110.94,111.0,110.91,110.97,58509.0,103.6502,103.7063,103.6222,103.6783,58509.0
2018-07-30 14:20:00,110.96,110.96,110.83,110.88,60376.0,103.6689,103.6689,103.5475,103.5942,60376.0
2018-07-30 14:30:00,110.88,111.02,110.78,110.82,110943.0,103.5942,103.725,103.5008,103.5381,110943.0
2018-07-30 14:40:00,110.81,110.85,110.77,110.82,119428.0,103.5288,103.5662,103.4914,103.5381,119428.0
2018-07-30 14:50:00,110.83,110.9,110.78,110.83,80600.0,103.5475,103.6129,103.5008,103.5475,80600.0
2018-07-30 15:00:00,110.84,110.91,110.79,110.81,120710.0,103.5568,103.6222,103.5101,103.5288,120710.0
2018-07-30 15:10:00,110.82,110.84,110.72,110.74,91690.0,103.5381,103.5568,103.4447,103.4634,91690.0
2018-07-30 15:20:00,110.73,110.8,110.68,110.7,90116.0,103.454,103.5194,103.4073,103.426,90116.0
2018-07-30 15:30:00,110.7,110.84,110.64,110.75,129616.0,103.426,103.5568,103.37,103.4727,129616.0
2018-07-30 15:40:00,110.75,110.75,110.62,110.63,156558.0,103.4727,103.4727,103.3513,103.3606,156558.0
2018-07-30 15:50:00,110.63,110.8,110.62,110.77,874309.0,103.3606,103.5194,103.3513,103.4914,874309.0
2018-07-31 09:30:00,111.07,111.52,110.93,111.39,389686.0,103.7717,104.1921,103.6409,104.0707,389686.0
2018-07-31 09:40:00,111.4,111.41,111.0,111.02,315213.0,104.08,104.0894,103.7063,103.725,315213.0
2018-07-31 09:50:00,111.02,111.11,110.88,111.08,230442.0,103.725,103.8091,103.5942,103.781,230442.0
2018-07-31 10:00:00,111.07,111.25,111.03,111.2,198406.0,103.7717,103.9399,103.7343,103.8932,198406.0
2018-07-31 10:10:00,111.2,111.33,110.75,110.79,204319.0,103.8932,104.0146,103.4727,103.5101,204319.0
2018-07-31 10:20:00,110.79,110.82,110.48,110.72,500200.0,103.5101,103.5381,103.2205,103.4447,500200.0
2018-07-31 10:30:00,110.74,111.11,110.74,111.03,134017.0,103.4634,103.8091,103.4634,103.7343,134017.0
2018-07-31 10:40:00,111.04,111.09,110.89,111.0,96274.0,103.7437,103.7904,103.6035,103.7063,96274.0
2018-07-31 10:50:00,111.02,111.04,110.9,110.98,155021.0,103.725,103.7437,103.6129,103.6876,155021.0
2018-07-31 11:00:00,110.99,111.14,110.96,111.14,117119.0,103.697,103.8371,103.6689,103.8371,117119.0
2018-07-31 11:10:00,111.15,111.18,111.06,111.07,81148.0,103.8464,103.8745,103.7624,103.7717,81148.0
2018-07-31 11:20:00,111.07,111.23,111.07,111.14,99041.0,103.7717,103.9212,103.7717,103.8371,99041.0
2018-07-31 11:30:00,111.15,111.31,111.15,111.26,109672.0,103.8464,103.9959,103.8464,103.9492,109672.0
2018-07-31 11:40:00,111.27,111.46,111.22,111.39,92440.0,103.9586,104.1361,103.9118,104.0707,92440.0
2018-07-31 11:50:00,111.4,111.54,111.4,111.53,45622.0,104.08,104.2108,104.08,104.2015,45622.0
2018-07-31 12:00:00,111.53,111.65,111.52,111.6,68658.0,104.2015,104.3136,104.1921,104.2669,68658.0
2018-07-31 12:10:00,111.6,111.64,111.58,111.59,47743.0,104.2669,104.3043,104.2482,104.2575,47743.0
2018-07-31 12:20:00,111.6,111.73,111.6,111.68,44182.0,104.2669,104.3883,104.2669,104.3416,44182.0
2018-07-31 12:30:00,111.68,111.68,111.51,111.55,68585.0,104.3416,104.3416,104.1828,104.2202,68585.0
2018-07-31 12:40:00,111.54,111.58,111.46,111.49,53652.0,104.2108,104.2482,104.1361,104.1641,53652.0
2018-07-31 12:50:00,111.48,111.52,111.46,111.5,33775.0,104.1548,104.1921,104.1361,104.1735,33775.0
2018-07-31 13:00:00,111.51,111.57,111.38,111.47,100550.0,104.1828,104.2389,104.0613,104.1454,100550.0
2018-07-31 13:10:00,111.46,111.47,111.31,111.34,55986.0,104.1361,104.1454,103.9959,104.024,55986.0
2018-07-31 13:20:00,111.34,111.45,111.34,111.39,27578.0,104.024,104.1267,104.024,104.0707,27578.0
2018-07-31 13:30:00,111.39,111.44,111.32,111.43,51314.0,104.0707,104.1174,104.0053,104.108,51314.0
2018-07-31 13:40:00,111.43,111.49,111.38,111.48,40891.0,104.108,104.1641,104.0613,104.1548,40891.0
2018-07-31 13:50:00,111.47,111.55,111.43,111.5,48486.0,104.1454,104.2202,104.108,104.1735,48486.0
2018-07-31 14:00:00,111.5,111.52,111.36,111.39,44279.0,104.1735,104.1921,104.0426,104.0707,44279.0
2018-07-31 14:10:00,111.4,111.41,111.34,111.41,52253.0,104.08,104.0894,104.024,104.0894,52253.0
2018-07-31 14:20:00,111.43,111.56,111.4,111.53,116604.0,104.108,104.2295,104.08,104.2015,116604.0
2018-07-31 14:30:00,111.52,111.56,111.47,111.47,61059.0,104.1921,104.2295,104.1454,104.1454,61059.0
2018-07-31 14:40:00,111.47,111.49,111.41,111.46,36775.0,104.1454,104.1641,104.0894,104.1361,36775.0
2018-07-31 14:50:00,111.45,111.5,111.4,111.4,35174.0,104.1267,104.1735,104.08,104.08,35174.0
2018-07-31 15:00:00,111.4,111.4,111.25,111.25,90240.0,104.08,104.08,103.9399,103.9399,90240.0
2018-07-31 15:10:00,111.26,111.32,111.21,111.25,70636.0,103.9492,104.0053,103.9025,103.9399,70636.0
2018-07-31 15:20:00,111.24,111.33,111.23,111.28,240749.0,103.9305,104.0146,103.9212,103.9679,240749.0
2018-07-31 15:30:00,111.29,111.31,111.21,111.25,123702.0,103.9772,103.9959,103.9025,103.9399,123702.0
2018-07-31 15:40:00,111.26,111.27,111.07,111.12,276034.0,103.9492,103.9586,103.7717,103.8184,276034.0
2018-07-31 15:50:00,111.12,111.33,111.05,111.26,814894.0,103.8184,104.0146,103.753,103.9492,814894.0
2018-08-01 09:30:00,111.38,111.38,110.87,111.04,324311.0,104.0613,104.0613,103.5848,103.7437,324311.0
2018-08-01 09:40:00,111.03,111.27,110.96,111.22,292673.0,103.7343,103.9586,103.6689,103.9118,292673.0
2018-08-01 09:50:00,111.23,111.31,111.11,111.31,182151.0,103.9212,103.9959,103.8091,103.9959,182151.0
2018-08-01 10:00:00,111.31,111.31,111.1,111.17,194194.0,103.9959,103.9959,103.7997,103.8651,194194.0
2018-08-01 10:10:00,111.19,111.41,111.19,111.41,82245.0,103.8838,104.0894,103.8838,104.0894,82245.0
2018-08-01 10:20:00,111.42,111.48,111.36,111.4,84301.0,104.0987,104.1548,104.0426,104.08,84301.0
2018-08-01 10:30:00,111.39,111.44,111.27,111.34,88913.0,104.0707,104.1174,103.9586,104.024,88913.0
2018-08-01 10:40:00,111.34,111.34,111.21,111.22,85805.0,104.024,104.024,103.9025,103.9118,85805.0
2018-08-01 10:50:00,111.22,111.23,111.05,111.06,115475.0,103.9118,103.9212,103.753,103.7624,115475.0
2018-08-01 11:00:00,111.06,111.11,110.99,111.0,78987.0,103.7624,103.8091,103.697,103.7063,78987.0
2018-08-01 11:10:00,111.0,111.04,110.87,110.95,76308.0,103.7063,103.7437,103.5848,103.6596,76308.0
2018-08-01 11:20:00,110.94,110.95,110.88,110.92,66885.0,103.6502,103.6596,103.5942,103.6316,66885.0
2018-08-01 11:30:00,110.92,110.93,110.82,110.88,101488.0,103.6316,103.6409,103.5381,103.5942,101488.0
2018-08-01 11:40:00,110.89,110.89,110.69,110.75,65270.0,103.6035,103.6035,103.4167,103.4727,65270.0
2018-08-01 11:50:00,110.74,110.74,110.58,110.61,139818.0,103.4634,103.4634,103.3139,103.3419,139818.0
2018-08-01 12:00:00,110.61,110.71,110.5,110.68,155920.0,103.3419,103.4354,103.2392,103.4073,155920.0
2018-08-01 12:10:00,110.67,110.76,110.66,110.69,47858.0,103.398,103.4821,103.3886,103.4167,47858.0
2018-08-01 12:20:00,110.69,110.69,110.48,110.52,122543.0,103.4167,103.4167,103.2205,103.2578,122543.0
2018-08-01 12:30:00,110.52,110.55,110.44,110.45,57611.0,103.2578,103.2859,103.1831,103.1924,57611.0
2018-08-01 12:40:00,110.45,110.58,110.38,110.57,89100.0,103.1924,103.3139,103.127,103.3046,89100.0
2018-08-01 12:50:00,110.57,110.68,110.57,110.61,82997.0,103.3046,103.4073,103.3046,103.3419,82997.0
2018-08-01 13:00:00,110.6,110.64,110.56,110.61,65836.0,103.3326,103.37,103.2952,103.3419,65836.0
2018-08-01 13:10:00,110.61,110.65,110.57,110.6,54053.0,103.3419,103.3793,103.3046,103.3326,54053.0
2018-08-01 13:20:00,110.6,110.63,110.5,110.51,94084.0,103.3326,103.3606,103.2392,103.2485,94084.0
2018-08-01 13:30:00,110.51,110.58,110.49,110.58,60811.0,103.2485,103.3139,103.2298,103.3139,60811.0
2018-08-01 13:40:00,110.57,110.59,110.5,110.51,144678.0,103.3046,103.3232,103.2392,103.2485,144678.0
2018-08-01 13:50:00,110.51,110.54,110.38,110.46,207902.0,103.2485,103.2765,103.127,103.2018,207902.0
2018-08-01 14:00:00,110.45,110.52,110.27,110.33,143248.0,103.1924,103.2578,103.0243,103.0803,143248.0
2018-08-01 14:10:00,110.33,110.61,110.24,110.59,165101.0,103.0803,103.3419,102.9962,103.3232,165101.0
2018-08-01 14:20:00,110.59,110.75,110.55,110.74,88284.0,103.3232,103.4727,103.2859,103.4634,88284.0
2018-08-01 14:30:00,110.76,110.79,110.62,110.66,51461.0,103.4821,103.5101,103.3513,103.3886,51461.0
2018-08-01 14:40:00,110.66,110.69,110.52,110.56,66189.0,103.3886,103.4167,103.2578,103.2952,66189.0
2018-08-01 14:50:00,110.57,110.76,110.56,110.76,191303.0,103.3046,103.4821,103.2952,103.4821,191303.0
2018-08-01 15:00:00,110.75,110.8,110.72,110.79,66606.0,103.4727,103.5194,103.4447,103.5101,66606.0
2018-08-01 15:10:00,110.8,110.8,110.7,110.74,68946.0,103.5194,103.5194,103.426,103.4634,68946.0
2018-08-01 15:20:00,110.74,110.86,110.74,110.86,109951.0,103.4634,103.5755,103.4634,103.5755,109951.0
2018-08-01 15:30:00,110.86,110.92,110.79,110.84,110981.0,103.5755,103.6316,103.5101,103.5568,110981.0
2018-08-01 15:40:00,110.83,110.85,110.77,110.8,118521.0,103.5475,103.5662,103.4914,103.5194,118521.0
2018-08-01 15:50:00,110.78,110.84,110.71,110.76,419819.0,103.5008,103.5568,103.4354,103.4821,419819.0
2018-08-02 09:30:00,110.2,110.28,110.03,110.13,275523.0,102.9589,103.0336,102.8,102.8935,275523.0
2018-08-02 09:40:00,110.14,110.31,110.03,110.25,268590.0,102.9028,103.0616,102.8,103.0056,268590.0
2018-08-02 09:50:00,110.25,110.37,110.21,110.21,168777.0,103.0056,103.1177,102.9682,102.9682,168777.0
2018-08-02 10:00:00,110.22,110.38,110.2,110.34,141682.0,102.9776,103.127,102.9589,103.0897,141682.0
2018-08-02 10:10:00,110.34,110.37,110.26,110.32,185415.0,103.0897,103.1177,103.0149,103.071,185415.0
2018-08-02 10:20:00,110.32,110.58,110.29,110.51,125470.0,103.071,103.3139,103.043,103.2485,125470.0
2018-08-02 10:30:00,110.51,110.72,110.45,110.69,120404.0,103.2485,103.4447,103.1924,103.4167,120404.0
2018-08-02 10:40:00,110.69,110.69,110.51,110.52,180963.0,103.4167,103.4167,103.2485,103.2578,180963.0
2018-08-02 10:50:00,110.54,110.56,110.4,110.49,75409.0,103.2765,103.2952,103.1457,103.2298,75409.0
2018-08-02 11:00:00,110.49,110.58,110.44,110.46,63382.0,103.2298,103.3139,103.1831,103.2018,63382.0
2018-08-02 11:10:00,110.45,110.59,110.42,110.54,61881.0,103.1924,103.3232,103.1644,103.2765,61881.0
2018-08-02 11:20:00,110.53,110.63,110.53,110.57,90808.0,103.2672,103.3606,103.2672,103.3046,90808.0
2018-08-02 11:30:00,110.57,110.75,110.57,110.71,83939.0,103.3046,103.4727,103.3046,103.4354,83939.0
2018-08-02 11:40:00,110.71,110.74,110.61,110.61,91075.0,103.4354,103.4634,103.3419,103.3419,91075.0
2018-08-02 11:50:00,110.61,110.74,110.59,110.7,69210.0,103.3419,103.4634,103.3232,103.426,69210.0
2018-08-02 12:00:00,110.71,110.86,110.66,110.85,112634.0,103.4354,103.5755,103.3886,103.5662,112634.0
2018-08-02 12:10:00,110.86,110.89,110.83,110.87,55251.0,103.5755,103.6035,103.5475,103.5848,55251.0
2018-08-02 12:20:00,110.88,110.98,110.86,110.95,59133.0,103.5942,103.6876,103.5755,103.6596,59133.0
2018-08-02 12:30:00,110.94,110.98,110.87,110.93,38080.0,103.6502,103.6876,103.5848,103.6409,38080.0
2018-08-02 12:40:00,110.94,111.05,110.94,111.03,54456.0,103.6502,103.753,103.6502,103.7343,54456.0
2018-08-02 12:50:00,111.01,111.07,110.99,111.02,38615.0,103.7156,103.7717,103.697,103.725,38615.0
2018-08-02 13:00:00,111.01,111.16,111.01,111.14,37630.0,103.7156,103.8558,103.7156,103.8371,37630.0
2018-08-02 13:10:00,111.13,111.24,111.09,111.21,56326.0,103.8278,103.9305,103.7904,103.9025,56326.0
2018-08-02 13:20:00,111.22,111.3,111.21,111.29,49714.0,103.9118,103.9866,103.9025,103.9772,49714.0
2018-08-02 13:30:00,111.29,111.4,111.29,111.33,80153.0,103.9772,104.08,103.9772,104.0146,80153.0
2018-08-02 13:40:00,111.33,111.37,111.27,111.35,64639.0,104.0146,104.052,103.9586,104.0333,64639.0
2018-08-02 13:50:00,111.35,111.38,111.29,111.31,43144.0,104.0333,104.0613,103.9772,103.9959,43144.0
2018-08-02 14:00:00,111.3,111.41,111.27,111.39,61334.0,103.9866,104.0894,103.9586,104.0707,61334.0
2018-08-02 14:10:00,111.4,111.41,111.31,111.32,55249.0,104.08,104.0894,103.9959,104.0053,55249.0
2018-08-02 14:20:00,111.31,111.35,111.28,111.31,57401.0,103.9959,104.0333,103.9679,103.9959,57401.0
2018-08-02 14:30:00,111.31,111.4,111.3,111.38,46316.0,103.9959,104.08,103.9866,104.0613,46316.0
2018-08-02 14:40:00,111.39,111.46,111.35,111.4,61393.0,104.0707,104.1361,104.0333,104.08,61393.0
2018-08-02 14:50:00,111.41,111.49,111.4,111.48,56009.0,104.0894,104.1641,104.08,104.1548,56009.0
2018-08-02 15:00:00,111.47,111.52,111.4,111.46,103530.0,104.1454,104.1921,104.08,104.1361,103530.0
2018-08-02 15:10:00,111.45,111.53,111.4,111.53,80342.0,104.1267,104.2015,104.08,104.2015,80342.0
2018-08-02 15:20:00,111.53,111.53,111.42,111.45,57123.0,104.2015,104.2015,104.0987,104.1267,57123.0
2018-08-02 15:30:00,111.45,111.46,111.41,111.42,79448.0,104.1267,104.1361,104.0894,104.0987,79448.0
2018-08-02 15:40:00,111.43,111.56,111.39,111.54,145540.0,104.108,104.2295,104.0707,104.2108,145540.0
2018-08-02 15:50:00,111.54,111.55,111.43,111.45,501310.0,104.2108,104.2202,104.108,104.1267,501310.0
2018-08-03 09:30:00,111.7,112.01,111.63,111.76,255278.0,104.3603,104.6499,104.2949,104.4164,255278.0
2018-08-03 09:40:00,111.76,111.82,111.67,111.73,271543.0,104.4164,104.4724,104.3323,104.3883,271543.0
2018-08-03 09:50:00,111.73,111.79,111.57,111.72,146399.0,104.3883,104.4444,104.2389,104.379,146399.0
2018-08-03 10:00:00,111.71,111.88,111.63,111.81,97585.0,104.3697,104.5285,104.2949,104.4631,97585.0
2018-08-03 10:10:00,111.8,111.87,111.71,111.79,112201.0,104.4537,104.5191,104.3697,104.4444,112201.0
2018-08-03 10:20:00,111.8,111.98,111.75,111.96,93656.0,104.4537,104.6219,104.407,104.6032,93656.0
2018-08-03 10:30:00,111.96,111.96,111.81,111.81,101264.0,104.6032,104.6032,104.4631,104.4631,101264.0
2018-08-03 10:40:00,111.83,111.87,111.73,111.8,64059.0,104.4818,104.5191,104.3883,104.4537,64059.0
2018-08-03 10:50:00,111.81,111.81,111.64,111.71,81319.0,104.4631,104.4631,104.3043,104.3697,81319.0
2018-08-03 11:00:00,111.72,111.76,111.64,111.67,77594.0,104.379,104.4164,104.3043,104.3323,77594.0
2018-08-03 11:10:00,111.68,111.79,111.62,111.68,58174.0,104.3416,104.4444,104.2856,104.3416,58174.0
2018-08-03 11:20:00,111.7,111.78,111.68,111.7,39776.0,104.3603,104.4351,104.3416,104.3603,39776.0
2018-08-03 11:30:00,111.7,111.74,111.65,111.71,33625.0,104.3603,104.3977,104.3136,104.3697,33625.0
2018-08-03 11:40:00,111.7,111.72,111.64,111.67,38463.0,104.3603,104.379,104.3043,104.3323,38463.0
2018-08-03 11:50:00,111.67,111.68,111.5,111.5,64449.0,104.3323,104.3416,104.1735,104.1735,64449.0
2018-08-03 12:00:00,111.5,111.58,111.49,111.54,39375.0,104.1735,104.2482,104.1641,104.2108,39375.0
2018-08-03 12:10:00,111.54,111.61,111.53,111.59,76706.0,104.2108,104.2762,104.2015,104.2575,76706.0
2018-08-03 12:20:00,111.59,111.65,111.58,111.63,42310.0,104.2575,104.3136,104.2482,104.2949,42310.0
2018-08-03 12:30:00,111.63,111.69,111.62,111.69,37709.0,104.2949,104.351,104.2856,104.351,37709.0
2018-08-03 12:40:00,111.68,111.69,111.55,111.59,26005.0,104.3416,104.351,104.2202,104.2575,26005.0
2018-08-03 12:50:00,111.58,111.65,111.56,111.63,27788.0,104.2482,104.3136,104.2295,104.2949,27788.0
2018-08-03 13:00:00,111.65,111.67,111.62,111.66,24871.0,104.3136,104.3323,104.2856,104.3229,24871.0
2018-08-03 13:10:00,111.64,111.69,111.62,111.65,26287.0,104.3043,104.351,104.2856,104.3136,26287.0
2018-08-03 13:20:00,111.65,111.7,111.64,111.68,24860.0,104.3136,104.3603,104.3043,104.3416,24860.0
2018-08-03 13:30:00,111.68,111.69,111.62,111.67,35510.0,104.3416,104.351,104.2856,104.3323,35510.0
2018-08-03 13:40:00,111.66,111.75,111.66,111.75,32945.0,104.3229,104.407,104.3229,104.407,32945.0
2018-08-03 13:50:00,111.76,111.8,111.74,111.77,30661.0,104.4164,104.4537,104.3977,104.4257,30661.0
2018-08-03 14:00:00,111.77,111.79,111.75,111.79,31817.0,104.4257,104.4444,104.407,104.4444,31817.0
2018-08-03 14:10:00,111.79,111.8,111.72,111.76,50314.0,104.4444,104.4537,104.379,104.4164,50314.0
2018-08-03 14:20:00,111.76,111.82,111.74,111.8,102046.0,104.4164,104.4724,104.3977,104.4537,102046.0
2018-08-03 14:30:00,111.8,111.83,111.76,111.79,34046.0,104.4537,104.4818,104.4164,104.4444,34046.0
2018-08-03 14:40:00,111.79,111.82,111.79,111.8,42374.0,104.4444,104.4724,104.4444,104.4537,42374.0
2018-08-03 14:50:00,111.81,111.82,111.75,111.79,33843.0,104.4631,104.4724,104.407,104.4444,33843.0
2018-08-03 15:00:00,111.8,111.83,111.78,111.81,48479.0,104.4537,104.4818,104.4351,104.4631,48479.0
2018-08-03 15:10:00,111.82,111.89,111.8,111.85,131702.0,104.4724,104.5378,104.4537,104.5005,131702.0
2018-08-03 15:20:00,111.85,111.87,111.79,111.79,59661.0,104.5005,104.5191,104.4444,104.4444,59661.0
2018-08-03 15:30:00,111.79,111.83,111.77,111.82,63717.0,104.4444,104.4818,104.4257,104.4724,63717.0
2018-08-03 15:40:00,111.82,111.85,111.78,111.81,81173.0,104.4724,104.5005,104.4351,104.4631,81173.0
2018-08-03 15:50:00,111.81,111.86,111.76,111.82,343776.0,104.4631,104.5098,104.4164,104.4724,343776.0
2018-08-06 09:30:00,111.93,112.0,111.61,111.86,242671.0,104.5752,104.6406,104.2762,104.5098,242671.0
2018-08-06 09:40:00,111.86,111.94,111.71,111.91,146465.0,104.5098,104.5845,104.3697,104.5565,146465.0
2018-08-06 09:50:00,111.92,112.1,111.86,112.04,143864.0,104.5659,104.734,104.5098,104.678,143864.0
2018-08-06 10:00:00,112.05,112.1,111.98,112.08,89971.0,104.6873,104.734,104.6219,104.7153,89971.0
2018-08-06 10:10:00,112.09,112.25,112.08,112.23,77541.0,104.7247,104.8742,104.7153,104.8555,77541.0
2018-08-06 10:20:00,112.23,112.25,111.95,112.0,61332.0,104.8555,104.8742,104.5939,104.6406,61332.0
2018-08-06 10:30:00,112.0,112.15,111.99,112.05,48490.0,104.6406,104.7807,104.6313,104.6873,48490.0
2018-08-06 10:40:00,112.05,112.12,112.0,112.02,46110.0,104.6873,104.7527,104.6406,104.6593,46110.0
2018-08-06 10:50:00,112.01,112.08,112.0,112.03,40520.0,104.6499,104.7153,104.6406,104.6686,40520.0
2018-08-06 11:00:00,112.03,112.14,112.03,112.1,32412.0,104.6686,104.7714,104.6686,104.734,32412.0
2018-08-06 11:10:00,112.1,112.17,112.03,112.04,105683.0,104.734,104.7994,104.6686,104.678,105683.0
2018-08-06 11:20:00,112.05,112.2,112.05,112.14,49719.0,104.6873,104.8275,104.6873,104.7714,49719.0
2018-08-06 11:30:00,112.14,112.18,112.12,112.17,64343.0,104.7714,104.8088,104.7527,104.7994,64343.0
2018-08-06 11:40:00,112.17,112.26,112.17,112.23,88853.0,104.7994,104.8835,104.7994,104.8555,88853.0
2018-08-06 11:50:00,112.23,112.31,112.23,112.29,59066.0,104.8555,104.9302,104.8555,104.9115,59066.0
2018-08-06 12:00:00,112.29,112.38,112.29,112.36,36005.0,104.9115,104.9956,104.9115,104.9769,36005.0
2018-08-06 12:10:00,112.36,112.54,112.36,112.51,83949.0,104.9769,105.1451,104.9769,105.1171,83949.0
2018-08-06 12:20:00,112.51,112.51,112.43,112.45,65560.0,105.1171,105.1171,105.0423,105.061,65560.0
2018-08-06 12:30:00,112.46,112.61,112.45,112.56,189391.0,105.0704,105.2105,105.061,105.1638,189391.0
2018-08-06 12:40:00,112.55,112.6,112.53,112.56,47611.0,105.1545,105.2012,105.1358,105.1638,47611.0
2018-08-06 12:50:00,112.56,112.67,112.55,112.66,65375.0,105.1638,105.2666,105.1545,105.2572,65375.0
2018-08-06 13:00:00,112.67,112.73,112.65,112.66,47008.0,105.2666,105.3226,105.2479,105.2572,47008.0
2018-08-06 13:10:00,112.66,112.72,112.63,112.67,96770.0,105.2572,105.3133,105.2292,105.2666,96770.0
2018-08-06 13:20:00,112.67,112.69,112.62,112.64,42393.0,105.2666,105.2853,105.2199,105.2385,42393.0
2018-08-06 13:30:00,112.66,112.66,112.55,112.56,35551.0,105.2572,105.2572,105.1545,105.1638,35551.0
2018-08-06 13:40:00,112.55,112.58,112.47,112.49,33719.0,105.1545,105.1825,105.0797,105.0984,33719.0
2018-08-06 13:50:00,112.49,112.49,112.38,112.41,38971.0,105.0984,105.0984,104.9956,105.0237,38971.0
2018-08-06 14:00:00,112.42,112.46,112.4,112.45,73934.0,105.033,105.0704,105.0143,105.061,73934.0
2018-08-06 14:10:00,112.45,112.57,112.44,112.57,45423.0,105.061,105.1731,105.0517,105.1731,45423.0
2018-08-06 14:20:00,112.56,112.61,112.53,112.56,40171.0,105.1638,105.2105,105.1358,105.1638,40171.0
2018-08-06 14:30:00,112.57,112.6,112.54,112.56,38010.0,105.1731,105.2012,105.1451,105.1638,38010.0
2018-08-06 14:40:00,112.56,112.58,112.52,112.56,28577.0,105.1638,105.1825,105.1264,105.1638,28577.0
2018-08-06 14:50:00,112.55,112.57,112.51,112.52,45137.0,105.1545,105.1731,105.1171,105.1264,45137.0
2018-08-06 15:00:00,112.52,112.53,112.46,112.47,101674.0,105.1264,105.1358,105.0704,105.0797,101674.0
2018-08-06 15:10:00,112.47,112.54,112.44,112.53,94490.0,105.0797,105.1451,105.0517,105.1358,94490.0
2018-08-06 15:20:00,112.53,112.54,112.46,112.5,68759.0,105.1358,105.1451,105.0704,105.1077,68759.0
2018-08-06 15:30:00,112.5,112.59,112.5,112.54,94946.0,105.1077,105.1918,105.1077,105.1451,94946.0
2018-08-06 15:40:00,112.54,112.58,112.5,112.54,128343.0,105.1451,105.1825,105.1077,105.1451,128343.0
2018-08-06 15:50:00,112.54,112.59,112.52,112.59,423827.0,105.1451,105.1918,105.1264,105.1918,423827.0
2018-08-07 09:30:00,112.84,113.0,112.66,112.9,142043.0,105.4254,105.5749,105.2572,105.4815,142043.0
2018-08-07 09:40:00,112.92,113.0,112.63,112.63,158960.0,105.5001,105.5749,105.2292,105.2292,158960.0
2018-08-07 09:50:00,112.63,112.92,112.62,112.84,124183.0,105.2292,105.5001,105.2199,105.4254,124183.0
2018-08-07 10:00:00,112.83,112.88,112.74,112.86,95922.0,105.4161,105.4628,105.332,105.4441,95922.0
2018-08-07 10:10:00,112.86,112.89,112.8,112.85,111140.0,105.4441,105.4721,105.388,105.4347,111140.0
2018-08-07 10:20:00,112.83,112.95,112.83,112.92,71250.0,105.4161,105.5282,105.4161,105.5001,71250.0
2018-08-07 10:30:00,112.92,113.06,112.88,113.03,134792.0,105.5001,105.6309,105.4628,105.6029,134792.0
2018-08-07 10:40:00,113.04,113.04,112.85,112.9,70558.0,105.6123,105.6123,105.4347,105.4815,70558.0
2018-08-07 10:50:00,112.88,112.94,112.8,112.82,42370.0,105.4628,105.5188,105.388,105.4067,42370.0
2018-08-07 11:00:00,112.83,113.0,112.77,112.97,88333.0,105.4161,105.5749,105.36,105.5469,88333.0
2018-08-07 11:10:00,112.98,113.01,112.9,112.9,41670.0,105.5562,105.5842,105.4815,105.4815,41670.0
2018-08-07 11:20:00,112.9,112.94,112.85,112.9,38492.0,105.4815,105.5188,105.4347,105.4815,38492.0
2018-08-07 11:30:00,112.89,112.92,112.84,112.9,39896.0,105.4721,105.5001,105.4254,105.4815,39896.0
2018-08-07 11:40:00,112.9,112.94,112.86,112.91,29359.0,105.4815,105.5188,105.4441,105.4908,29359.0
2018-08-07 11:50:00,112.91,113.06,112.9,113.05,61727.0,105.4908,105.6309,105.4815,105.6216,61727.0
2018-08-07 12:00:00,113.06,113.12,113.03,113.06,73000.0,105.6309,105.687,105.6029,105.6309,73000.0
2018-08-07 12:10:00,113.07,113.13,113.05,113.13,15952.0,105.6403,105.6963,105.6216,105.6963,15952.0
2018-08-07 12:20:00,113.13,113.18,113.11,113.12,47676.0,105.6963,105.7431,105.6777,105.687,47676.0
2018-08-07 12:30:00,113.11,113.21,113.08,113.2,23438.0,105.6777,105.7711,105.6496,105.7617,23438.0
2018-08-07 12:40:00,113.2,113.25,113.16,113.25,108557.0,105.7617,105.8085,105.7244,105.8085,108557.0
2018-08-07 12:50:00,113.25,113.25,113.19,113.22,48172.0,105.8085,105.8085,105.7524,105.7804,48172.0
2018-08-07 13:00:00,113.22,113.24,113.15,113.18,39961.0,105.7804,105.7991,105.715,105.7431,39961.0
2018-08-07 13:10:00,113.2,113.26,113.14,113.15,120631.0,105.7617,105.8178,105.7057,105.715,120631.0
2018-08-07 13:20:00,113.14,113.18,113.12,113.17,44174.0,105.7057,105.7431,105.687,105.7337,44174.0
2018-08-07 13:30:00,113.17,113.24,113.15,113.16,20151.0,105.7337,105.7991,105.715,105.7244,20151.0
2018-08-07 13:40:00,113.15,113.26,113.12,113.23,37314.0,105.715,105.8178,105.687,105.7898,37314.0
2018-08-07 13:50:00,113.23,113.28,113.21,113.23,38599.0,105.7898,105.8365,105.7711,105.7898,38599.0
2018-08-07 14:00:00,113.23,113.29,113.21,113.24,52479.0,105.7898,105.8458,105.7711,105.7991,52479.0
2018-08-07 14:10:00,113.25,113.27,113.19,113.19,39223.0,105.8085,105.8271,105.7524,105.7524,39223.0
2018-08-07 14:20:00,113.19,113.26,113.19,113.26,33555.0,105.7524,105.8178,105.7524,105.8178,33555.0
2018-08-07 14:30:00,113.25,113.27,113.21,113.26,40417.0,105.8085,105.8271,105.7711,105.8178,40417.0
2018-08-07 14:40:00,113.26,113.28,113.23,113.25,44895.0,105.8178,105.8365,105.7898,105.8085,44895.0
2018-08-07 14:50:00,113.26,113.28,113.25,113.27,22916.0,105.8178,105.8365,105.8085,105.8271,22916.0
2018-08-07 15:00:00,113.27,113.27,113.18,113.2,47994.0,105.8271,105.8271,105.7431,105.7617,47994.0
2018-08-07 15:10:00,113.21,113.25,113.19,113.23,36794.0,105.7711,105.8085,105.7524,105.7898,36794.0
2018-08-07 15:20:00,113.23,113.3,113.23,113.25,57752.0,105.7898,105.8552,105.7898,105.8085,57752.0
2018-08-07 15:30:00,113.24,113.25,113.13,113.19,195613.0,105.7991,105.8085,105.6963,105.7524,195613.0
2018-08-07 15:40:00,113.19,113.22,113.11,113.16,108722.0,105.7524,105.7804,105.6777,105.7244,108722.0
2018-08-07 15:50:00,113.16,113.18,113.06,113.1,369742.0,105.7244,105.7431,105.6309,105.6683,369742.0
2018-08-08 09:30:00,113.08,113.21,112.9,113.17,182111.0,105.6496,105.7711,105.4815,105.7337,182111.0
2018-08-08 09:40:00,113.16,113.23,113.04,113.22,142251.0,105.7244,105.7898,105.6123,105.7804,142251.0
2018-08-08 09:50:00,113.22,113.25,113.13,113.18,87506.0,105.7804,105.8085,105.6963,105.7431,87506.0
2018-08-08 10:00:00,113.18,113.19,113.06,113.17,70368.0,105.7431,105.7524,105.6309,105.7337,70368.0
2018-08-08 10:10:00,113.16,113.21,112.99,113.0,89261.0,105.7244,105.7711,105.5655,105.5749,89261.0
2018-08-08 10:20:00,112.99,113.07,112.94,112.97,62749.0,105.5655,105.6403,105.5188,105.5469,62749.0
2018-08-08 10:30:00,112.97,113.01,112.86,112.92,55415.0,105.5469,105.5842,105.4441,105.5001,55415.0
2018-08-08 10:40:00,112.92,113.09,112.91,113.08,95416.0,105.5001,105.659,105.4908,105.6496,95416.0
2018-08-08 10:50:00,113.08,113.28,113.08,113.22,100702.0,105.6496,105.8365,105.6496,105.7804,100702.0
2018-08-08 11:00:00,113.23,113.24,113.14,113.14,52387.0,105.7898,105.7991,105.7057,105.7057,52387.0
2018-08-08 11:10:00,113.15,113.26,113.15,113.24,50878.0,105.715,105.8178,105.715,105.7991,50878.0
2018-08-08 11:20:00,113.25,113.26,113.12,113.18,69956.0,105.8085,105.8178,105.687,105.7431,69956.0
2018-08-08 11:30:00,113.18,113.31,113.18,113.28,52823.0,105.7431,105.8645,105.7431,105.8365,52823.0
2018-08-08 11:40:00,113.29,113.34,113.25,113.26,40920.0,105.8458,105.8925,105.8085,105.8178,40920.0
2018-08-08 11:50:00,113.26,113.27,113.16,113.16,59378.0,105.8178,105.8271,105.7244,105.7244,59378.0
2018-08-08 12:00:00,113.17,113.17,113.07,113.11,30446.0,105.7337,105.7337,105.6403,105.6777,30446.0
2018-08-08 12:10:00,113.12,113.21,113.12,113.21,25493.0,105.687,105.7711,105.687,105.7711,25493.0
2018-08-08 12:20:00,113.22,113.23,113.13,113.19,35948.0,105.7804,105.7898,105.6963,105.7524,35948.0
2018-08-08 12:30:00,113.18,113.29,113.18,113.28,22809.0,105.7431,105.8458,105.7431,105.8365,22809.0
2018-08-08 12:40:00,113.28,113.34,113.27,113.34,24569.0,105.8365,105.8925,105.8271,105.8925,24569.0
2018-08-08 12:50:00,113.31,113.31,113.17,113.2,34521.0,105.8645,105.8645,105.7337,105.7617,34521.0
2018-08-08 13:00:00,113.2,113.26,113.18,113.23,31314.0,105.7617,105.8178,105.7431,105.7898,31314.0
2018-08-08 13:10:00,113.24,113.29,113.22,113.25,25927.0,105.7991,105.8458,105.7804,105.8085,25927.0
2018-08-08 13:20:00,113.26,113.3,113.23,113.24,28947.0,105.8178,105.8552,105.7898,105.7991,28947.0
2018-08-08 13:30:00,113.25,113.3,113.21,113.23,25070.0,105.8085,105.8552,105.7711,105.7898,25070.0
2018-08-08 13:40:00,113.22,113.32,113.19,113.3,58556.0,105.7804,105.8739,105.7524,105.8552,58556.0
2018-08-08 13:50:00,113.3,113.31,113.25,113.3,45882.0,105.8552,105.8645,105.8085,105.8552,45882.0
2018-08-08 14:00:00,113.29,113.29,113.23,113.24,36048.0,105.8458,105.8458,105.7898,105.7991,36048.0
2018-08-08 14:10:00,113.24,113.25,113.2,113.2,43968.0,105.7991,105.8085,105.7617,105.7617,43968.0
2018-08-08 14:20:00,113.2,113.29,113.2,113.28,61298.0,105.7617,105.8458,105.7617,105.8365,61298.0
2018-08-08 14:30:00,113.28,113.29,113.21,113.24,29232.0,105.8365,105.8458,105.7711,105.7991,29232.0
2018-08-08 14:40:00,113.24,113.29,113.24,113.27,25112.0,105.7991,105.8458,105.7991,105.8271,25112.0
2018-08-08 14:50:00,113.27,113.27,113.19,113.23,28224.0,105.8271,105.8271,105.7524,105.7898,28224.0
2018-08-08 15:00:00,113.23,113.27,113.22,113.26,28953.0,105.7898,105.8271,105.7804,105.8178,28953.0
2018-08-08 15:10:00,113.26,113.37,113.26,113.34,44094.0,105.8178,105.9206,105.8178,105.8925,44094.0
2018-08-08 15:20:00,113.34,113.39,113.33,113.39,44879.0,105.8925,105.9393,105.8832,105.9393,44879.0
2018-08-08 15:30:00,113.38,113.43,113.35,113.38,72765.0,105.9299,105.9766,105.9019,105.9299,72765.0
2018-08-08 15:40:00,113.38,113.41,113.36,113.39,78663.0,105.9299,105.9579,105.9112,105.9393,78663.0
2018-08-08 15:50:00,113.39,113.42,113.23,113.24,370510.0,105.9393,105.9673,105.7898,105.7991,370510.0
2018-08-09 09:30:00,113.21,113.33,113.0,113.32,171414.0,105.7711,105.8832,105.5749,105.8739,171414.0
2018-08-09 09:40:00,113.33,113.49,113.32,113.32,148648.0,105.8832,106.0327,105.8739,105.8739,148648.0
2018-08-09 09:50:00,113.31,113.46,113.31,113.33,78586.0,105.8645,106.0047,105.8645,105.8832,78586.0
2018-08-09 10:00:00,113.33,113.52,113.32,113.5,75951.0,105.8832,106.0607,105.8739,106.042,75951.0
2018-08-09 10:10:00,113.5,113.69,113.47,113.68,44844.0,106.042,106.2195,106.014,106.2102,44844.0
2018-08-09 10:20:00,113.67,113.82,113.65,113.79,51538.0,106.2009,106.341,106.1822,106.313,51538.0
2018-08-09 10:30:00,113.79,113.91,113.78,113.91,399121.0,106.313,106.4251,106.3036,106.4251,399121.0
2018-08-09 10:40:00,113.91,113.95,113.87,113.87,57332.0,106.4251,106.4625,106.3877,106.3877,57332.0
2018-08-09 10:50:00,113.87,113.87,113.76,113.76,34392.0,106.3877,106.3877,106.2849,106.2849,34392.0
2018-08-09 11:00:00,113.76,113.89,113.75,113.75,41231.0,106.2849,106.4064,106.2756,106.2756,41231.0
2018-08-09 11:10:00,113.75,113.82,113.72,113.75,57703.0,106.2756,106.341,106.2476,106.2756,57703.0
2018-08-09 11:20:00,113.76,113.79,113.71,113.75,695490.0,106.2849,106.313,106.2382,106.2756,695490.0
2018-08-09 11:30:00,113.75,113.77,113.69,113.7,149282.0,106.2756,106.2943,106.2195,106.2289,149282.0
2018-08-09 11:40:00,113.7,113.79,113.62,113.63,117967.0,106.2289,106.313,106.1541,106.1635,117967.0
2018-08-09 11:50:00,113.63,113.73,113.56,113.73,68122.0,106.1635,106.2569,106.0981,106.2569,68122.0
2018-08-09 12:00:00,113.72,113.82,113.72,113.77,30624.0,106.2476,106.341,106.2476,106.2943,30624.0
2018-08-09 12:10:00,113.78,113.84,113.75,113.77,44261.0,106.3036,106.3597,106.2756,106.2943,44261.0
2018-08-09 12:20:00,113.78,113.85,113.77,113.79,45569.0,106.3036,106.369,106.2943,106.313,45569.0
2018-08-09 12:30:00,113.8,113.88,113.78,113.86,46492.0,106.3223,106.3971,106.3036,106.3784,46492.0
2018-08-09 12:40:00,113.87,113.88,113.8,113.85,43196.0,106.3877,106.3971,106.3223,106.369,43196.0
2018-08-09 12:50:00,113.85,113.94,113.84,113.92,47979.0,106.369,106.4531,106.3597,106.4344,47979.0
2018-08-09 13:00:00,113.91,113.92,113.79,113.8,28235.0,106.4251,106.4344,106.313,106.3223,28235.0
2018-08-09 13:10:00,113.79,113.9,113.77,113.89,36624.0,106.313,106.4157,106.2943,106.4064,36624.0
2018-08-09 13:20:00,113.89,113.91,113.85,113.91,459456.0,106.4064,106.4251,106.369,106.4251,459456.0
2018-08-09 13:30:00,113.92,114.01,113.92,114.01,34714.0,106.4344,106.5185,106.4344,106.5185,34714.0
2018-08-09 13:40:00,114.01,114.05,114.0,114.04,15977.0,106.5185,106.5559,106.5092,106.5465,15977.0
2018-08-09 13:50:00,114.05,114.07,114.0,114.03,29205.0,106.5559,106.5746,106.5092,106.5372,29205.0
2018-08-09 14:00:00,114.02,114.05,114.0,114.01,46111.0,106.5279,106.5559,106.5092,106.5185,46111.0
2018-08-09 14:10:00,114.01,114.05,113.96,113.98,216863.0,106.5185,106.5559,106.4718,106.4905,216863.0
2018-08-09 14:20:00,113.98,113.99,113.91,113.93,82900.0,106.4905,106.4998,106.4251,106.4438,82900.0
2018-08-09 14:30:00,113.94,114.02,113.94,114.0,85467.0,106.4531,106.5279,106.4531,106.5092,85467.0
2018-08-09 14:40:00,114.01,114.02,113.97,114.0,56501.0,106.5185,106.5279,106.4811,106.5092,56501.0
2018-08-09 14:50:00,114.0,114.04,113.97,114.0,48864.0,106.5092,106.5465,106.4811,106.5092,48864.0
2018-08-09 15:00:00,113.99,114.03,113.92,113.93,323682.0,106.4998,106.5372,106.4344,106.4438,323682.0
2018-08-09 15:10:00,113.93,113.95,113.83,113.93,128445.0,106.4438,106.4625,106.3503,106.4438,128445.0
2018-08-09 15:20:00,113.94,113.95,113.84,113.84,95963.0,106.4531,106.4625,106.3597,106.3597,95963.0
2018-08-09 15:30:00,113.84,113.89,113.79,113.83,131969.0,106.3597,106.4064,106.313,106.3503,131969.0
2018-08-09 15:40:00,113.82,113.83,113.64,113.65,167705.0,106.341,106.3503,106.1728,106.1822,167705.0
2018-08-09 15:50:00,113.65,113.71,113.61,113.66,680767.0,106.1822,106.2382,106.1448,106.1915,680767.0
2018-08-10 09:30:00,113.04,113.19,112.88,112.95,297554.0,105.6123,105.7524,105.4628,105.5282,297554.0
2018-08-10 09:40:00,112.94,113.1,112.92,112.93,169495.0,105.5188,105.6683,105.5001,105.5095,169495.0
2018-08-10 09:50:00,112.92,113.02,112.67,112.69,197500.0,105.5001,105.5936,105.2666,105.2853,197500.0
2018-08-10 10:00:00,112.68,112.84,112.63,112.84,167112.0,105.2759,105.4254,105.2292,105.4254,167112.0
2018-08-10 10:10:00,112.86,113.03,112.85,113.01,89360.0,105.4441,105.6029,105.4347,105.5842,89360.0
2018-08-10 10:20:00,113.0,113.0,112.89,112.92,98599.0,105.5749,105.5749,105.4721,105.5001,98599.0
2018-08-10 10:30:00,112.92,113.05,112.91,112.92,66710.0,105.5001,105.6216,105.4908,105.5001,66710.0
2018-08-10 10:40:00,112.92,113.0,112.87,112.97,173495.0,105.5001,105.5749,105.4534,105.5469,173495.0
2018-08-10 10:50:00,112.96,113.03,112.89,113.0,71347.0,105.5375,105.6029,105.4721,105.5749,71347.0
2018-08-10 11:00:00,113.03,113.09,113.0,113.01,76819.0,105.6029,105.659,105.5749,105.5842,76819.0
2018-08-10 11:10:00,113.0,113.11,113.0,113.08,63586.0,105.5749,105.6777,105.5749,105.6496,63586.0
2018-08-10 11:20:00,113.08,113.21,113.07,113.14,76149.0,105.6496,105.7711,105.6403,105.7057,76149.0
2018-08-10 11:30:00,113.13,113.25,113.12,113.16,59987.0,105.6963,105.8085,105.687,105.7244,59987.0
2018-08-10 11:40:00,113.16,113.16,113.06,113.14,67127.0,105.7244,105.7244,105.6309,105.7057,67127.0
2018-08-10 11:50:00,113.14,113.22,113.09,113.11,79546.0,105.7057,105.7804,105.659,105.6777,79546.0
2018-08-10 12:00:00,113.12,113.12,113.01,113.02,132967.0,105.687,105.687,105.5842,105.5936,132967.0
2018-08-10 12:10:00,113.02,113.09,113.0,113.09,46897.0,105.5936,105.659,105.5749,105.659,46897.0
2018-08-10 12:20:00,113.09,113.12,113.04,113.11,38632.0,105.659,105.687,105.6123,105.6777,38632.0
2018-08-10 12:30:00,113.11,113.15,113.09,113.1,40266.0,105.6777,105.715,105.659,105.6683,40266.0
2018-08-10 12:40:00,113.11,113.12,113.05,113.07,38677.0,105.6777,105.687,105.6216,105.6403,38677.0
2018-08-10 12:50:00,113.07,113.08,113.01,113.07,44631.0,105.6403,105.6496,105.5842,105.6403,44631.0
2018-08-10 13:00:00,113.07,113.07,112.99,113.02,124793.0,105.6403,105.6403,105.5655,105.5936,124793.0
2018-08-10 13:10:00,113.01,113.05,112.91,112.91,44650.0,105.5842,105.6216,105.4908,105.4908,44650.0
2018-08-10 13:20:00,112.91,112.99,112.91,112.93,48844.0,105.4908,105.5655,105.4908,105.5095,48844.0
2018-08-10 13:30:00,112.94,112.95,112.82,112.84,100135.0,105.5188,105.5282,105.4067,105.4254,100135.0
2018-08-10 13:40:00,112.84,112.86,112.68,112.74,78334.0,105.4254,105.4441,105.2759,105.332,78334.0
2018-08-10 13:50:00,112.74,112.78,112.67,112.68,70957.0,105.332,105.3693,105.2666,105.2759,70957.0
2018-08-10 14:00:00,112.68,112.76,112.62,112.69,76577.0,105.2759,105.3507,105.2199,105.2853,76577.0
2018-08-10 14:10:00,112.68,112.75,112.67,112.7,44219.0,105.2759,105.3413,105.2666,105.2946,44219.0
2018-08-10 14:20:00,112.7,112.71,112.45,112.45,99534.0,105.2946,105.3039,105.061,105.061,99534.0
2018-08-10 14:30:00,112.45,112.64,112.43,112.62,82877.0,105.061,105.2385,105.0423,105.2199,82877.0
2018-08-10 14:40:00,112.62,112.63,112.55,112.6,86222.0,105.2199,105.2292,105.1545,105.2012,86222.0
2018-08-10 14:50:00,112.6,112.69,112.59,112.59,63978.0,105.2012,105.2853,105.1918,105.1918,63978.0
2018-08-10 15:00:00,112.59,112.59,112.5,112.59,113843.0,105.1918,105.1918,105.1077,105.1918,113843.0
2018-08-10 15:10:00,112.57,112.72,112.52,112.71,116291.0,105.1731,105.3133,105.1264,105.3039,116291.0
2018-08-10 15:20:00,112.71,112.9,112.71,112.81,264534.0,105.3039,105.4815,105.3039,105.3974,264534.0
2018-08-10 15:30:00,112.82,112.84,112.7,112.75,141426.0,105.4067,105.4254,105.2946,105.3413,141426.0
2018-08-10 15:40:00,112.75,112.77,112.65,112.72,240242.0,105.3413,105.36,105.2479,105.3133,240242.0
2018-08-10 15:50:00,112.72,112.79,112.7,112.71,587348.0,105.3133,105.3787,105.2946,105.3039,587348.0
2018-08-13 09:30:00,113.04,113.04,112.8,112.9,179428.0,105.6123,105.6123,105.388,105.4815,179428.0
2018-08-13 09:40:00,112.88,112.99,112.78,112.95,99261.0,105.4628,105.5655,105.3693,105.5282,99261.0
2018-08-13 09:50:00,112.95,113.11,112.88,113.08,99000.0,105.5282,105.6777,105.4628,105.6496,99000.0
2018-08-13 10:00:00,113.08,113.09,112.92,113.01,89377.0,105.6496,105.659,105.5001,105.5842,89377.0
2018-08-13 10:10:00,113.0,113.08,112.96,113.07,100202.0,105.5749,105.6496,105.5375,105.6403,100202.0
2018-08-13 10:20:00,113.07,113.14,113.01,113.01,66262.0,105.6403,105.7057,105.5842,105.5842,66262.0
2018-08-13 10:30:00,113.0,113.09,112.98,112.98,49529.0,105.5749,105.659,105.5562,105.5562,49529.0
2018-08-13 10:40:00,112.98,113.04,112.95,112.98,70918.0,105.5562,105.6123,105.5282,105.5562,70918.0
2018-08-13 10:50:00,112.98,113.01,112.87,112.88,55238.0,105.5562,105.5842,105.4534,105.4628,55238.0
2018-08-13 11:00:00,112.88,112.9,112.71,112.72,81480.0,105.4628,105.4815,105.3039,105.3133,81480.0
2018-08-13 11:10:00,112.71,112.78,112.62,112.64,103702.0,105.3039,105.3693,105.2199,105.2385,103702.0
2018-08-13 11:20:00,112.65,112.71,112.47,112.48,78569.0,105.2479,105.3039,105.0797,105.0891,78569.0
2018-08-13 11:30:00,112.45,112.5,112.34,112.48,144470.0,105.061,105.1077,104.9583,105.0891,144470.0
2018-08-13 11:40:00,112.48,112.57,112.45,112.47,66871.0,105.0891,105.1731,105.061,105.0797,66871.0
2018-08-13 11:50:00,112.46,112.47,112.28,112.28,98062.0,105.0704,105.0797,104.9022,104.9022,98062.0
2018-08-13 12:00:00,112.27,112.41,112.25,112.41,67659.0,104.8929,105.0237,104.8742,105.0237,67659.0
2018-08-13 12:10:00,112.41,112.51,112.4,112.41,54198.0,105.0237,105.1171,105.0143,105.0237,54198.0
2018-08-13 12:20:00,112.41,112.48,112.22,112.31,166286.0,105.0237,105.0891,104.8461,104.9302,166286.0
2018-08-13 12:30:00,112.31,112.46,112.28,112.45,133563.0,104.9302,105.0704,104.9022,105.061,133563.0
2018-08-13 12:40:00,112.44,112.45,112.31,112.33,56689.0,105.0517,105.061,104.9302,104.9489,56689.0
2018-08-13 12:50:00,112.32,112.44,112.32,112.36,131152.0,104.9396,105.0517,104.9396,104.9769,131152.0
2018-08-13 13:00:00,112.36,112.36,112.17,112.23,71293.0,104.9769,104.9769,104.7994,104.8555,71293.0
2018-08-13 13:10:00,112.23,112.41,112.16,112.41,104367.0,104.8555,105.0237,104.7901,105.0237,104367.0
2018-08-13 13:20:00,112.41,112.47,112.37,112.47,66308.0,105.0237,105.0797,104.9863,105.0797,66308.0
2018-08-13 13:30:00,112.49,112.58,112.42,112.43,44220.0,105.0984,105.1825,105.033,105.0423,44220.0
2018-08-13 13:40:00,112.43,112.48,112.35,112.36,45090.0,105.0423,105.0891,104.9676,104.9769,45090.0
2018-08-13 13:50:00,112.35,112.49,112.34,112.36,57791.0,104.9676,105.0984,104.9583,104.9769,57791.0
2018-08-13 14:00:00,112.37,112.56,112.36,112.47,65954.0,104.9863,105.1638,104.9769,105.0797,65954.0
2018-08-13 14:10:00,112.47,112.6,112.46,112.57,49772.0,105.0797,105.2012,105.0704,105.1731,49772.0
2018-08-13 14:20:00,112.56,112.71,112.55,112.68,80425.0,105.1638,105.3039,105.1545,105.2759,80425.0
2018-08-13 14:30:00,112.69,112.71,112.55,112.61,136957.0,105.2853,105.3039,105.1545,105.2105,136957.0
2018-08-13 14:40:00,112.6,112.62,112.55,112.56,54763.0,105.2012,105.2199,105.1545,105.1638,54763.0
2018-08-13 14:50:00,112.55,112.55,112.41,112.43,110029.0,105.1545,105.1545,105.0237,105.0423,110029.0
2018-08-13 15:00:00,112.42,112.42,112.33,112.39,146137.0,105.033,105.033,104.9489,105.005,146137.0
2018-08-13 15:10:00,112.39,112.48,112.36,112.43,152327.0,105.005,105.0891,104.9769,105.0423,152327.0
2018-08-13 15:20:00,112.42,112.43,112.2,112.22,137017.0,105.033,105.0423,104.8275,104.8461,137017.0
2018-08-13 15:30:00,112.22,112.31,112.2,112.29,182301.0,104.8461,104.9302,104.8275,104.9115,182301.0
2018-08-13 15:40:00,112.28,112.32,112.21,112.24,361261.0,104.9022,104.9396,104.8368,104.8648,361261.0
2018-08-13 15:50:00,112.23,112.23,112.12,112.16,1202688.0,104.8555,104.8555,104.7527,104.7901,1202688.0
2018-08-14 09:30:00,112.81,112.86,112.45,112.6,233936.0,105.3974,105.4441,105.061,105.2012,233936.0
2018-08-14 09:40:00,112.59,112.77,112.53,112.53,177284.0,105.1918,105.36,105.1358,105.1358,177284.0
2018-08-14 09:50:00,112.53,112.67,112.42,112.62,103043.0,105.1358,105.2666,105.033,105.2199,103043.0
2018-08-14 10:00:00,112.64,112.71,112.5,112.68,138273.0,105.2385,105.3039,105.1077,105.2759,138273.0
2018-08-14 10:10:00,112.67,112.83,112.64,112.73,86749.0,105.2666,105.4161,105.2385,105.3226,86749.0
2018-08-14 10:20:00,112.75,112.91,112.75,112.89,135135.0,105.3413,105.4908,105.3413,105.4721,135135.0
2018-08-14 10:30:00,112.9,113.06,112.87,112.99,84712.0,105.4815,105.6309,105.4534,105.5655,84712.0
2018-08-14 10:40:00,113.0,113.19,113.0,113.19,56429.0,105.5749,105.7524,105.5749,105.7524,56429.0
2018-08-14 10:50:00,113.18,113.26,113.11,113.14,79593.0,105.7431,105.8178,105.6777,105.7057,79593.0
2018-08-14 11:00:00,113.15,113.27,113.14,113.2,45213.0,105.715,105.8271,105.7057,105.7617,45213.0
2018-08-14 11:10:00,113.2,113.26,113.04,113.06,109934.0,105.7617,105.8178,105.6123,105.6309,109934.0
2018-08-14 11:20:00,113.07,113.19,113.07,113.13,78176.0,105.6403,105.7524,105.6403,105.6963,78176.0
2018-08-14 11:30:00,113.14,113.18,113.02,113.07,54515.0,105.7057,105.7431,105.5936,105.6403,54515.0
2018-08-14 11:40:00,113.07,113.2,113.02,113.19,102627.0,105.6403,105.7617,105.5936,105.7524,102627.0
2018-08-14 11:50:00,113.19,113.2,112.97,113.01,77492.0,105.7524,105.7617,105.5469,105.5842,77492.0
2018-08-14 12:00:00,113.01,113.17,113.01,113.11,58796.0,105.5842,105.7337,105.5842,105.6777,58796.0
2018-08-14 12:10:00,113.13,113.17,113.09,113.15,22768.0,105.6963,105.7337,105.659,105.715,22768.0
2018-08-14 12:20:00,113.15,113.25,113.11,113.25,27428.0,105.715,105.8085,105.6777,105.8085,27428.0
2018-08-14 12:30:00,113.26,113.33,113.24,113.3,34093.0,105.8178,105.8832,105.7991,105.8552,34093.0
2018-08-14 12:40:00,113.3,113.35,113.26,113.29,42250.0,105.8552,105.9019,105.8178,105.8458,42250.0
2018-08-14 12:50:00,113.3,113.32,113.19,113.2,35468.0,105.8552,105.8739,105.7524,105.7617,35468.0
2018-08-14 13:00:00,113.21,113.32,113.21,113.32,30445.0,105.7711,105.8739,105.7711,105.8739,30445.0
2018-08-14 13:10:00,113.33,113.35,113.27,113.3,33206.0,105.8832,105.9019,105.8271,105.8552,33206.0
2018-08-14 13:20:00,113.31,113.33,113.22,113.31,42492.0,105.8645,105.8832,105.7804,105.8645,42492.0
2018-08-14 13:30:00,113.33,113.39,113.3,113.32,31474.0,105.8832,105.9393,105.8552,105.8739,31474.0
2018-08-14 13:40:00,113.33,113.35,113.29,113.29,33663.0,105.8832,105.9019,105.8458,105.8458,33663.0
2018-08-14 13:50:00,113.29,113.33,113.21,113.29,43748.0,105.8458,105.8832,105.7711,105.8458,43748.0
2018-08-14 14:00:00,113.31,113.35,113.18,113.2,25995.0,105.8645,105.9019,105.7431,105.7617,25995.0
2018-08-14 14:10:00,113.2,113.28,113.19,113.26,40698.0,105.7617,105.8365,105.7524,105.8178,40698.0
2018-08-14 14:20:00,113.25,113.28,113.16,113.2,85971.0,105.8085,105.8365,105.7244,105.7617,85971.0
2018-08-14 14:30:00,113.19,113.3,113.19,113.29,32462.0,105.7524,105.8552,105.7524,105.8458,32462.0
2018-08-14 14:40:00,113.29,113.3,113.25,113.27,31123.0,105.8458,105.8552,105.8085,105.8271,31123.0
2018-08-14 14:50:00,113.28,113.33,113.27,113.31,33302.0,105.8365,105.8832,105.8271,105.8645,33302.0
2018-08-14 15:00:00,113.32,113.36,113.28,113.33,98127.0,105.8739,105.9112,105.8365,105.8832,98127.0
2018-08-14 15:10:00,113.34,113.4,113.32,113.36,69665.0,105.8925,105.9486,105.8739,105.9112,69665.0
2018-08-14 15:20:00,113.36,113.4,113.33,113.36,162471.0,105.9112,105.9486,105.8832,105.9112,162471.0
2018-08-14 15:30:00,113.36,113.36,113.28,113.33,128627.0,105.9112,105.9112,105.8365,105.8832,128627.0
2018-08-14 15:40:00,113.33,113.33,113.22,113.24,213363.0,105.8832,105.8832,105.7804,105.7991,213363.0
2018-08-14 15:50:00,113.25,113.28,113.19,113.24,809001.0,105.8085,105.8365,105.7524,105.7991,809001.0
2018-08-15 09:30:00,112.65,112.65,112.34,112.53,160876.0,105.2479,105.2479,104.9583,105.1358,160876.0
2018-08-15 09:40:00,112.54,112.56,112.04,112.07,182983.0,105.1451,105.1638,104.678,104.706,182983.0
2018-08-15 09:50:00,112.06,112.14,111.93,111.94,210613.0,104.6967,104.7714,104.5752,104.5845,210613.0
2018-08-15 10:00:00,111.94,111.94,111.53,111.55,203134.0,104.5845,104.5845,104.2015,104.2202,203134.0
2018-08-15 10:10:00,111.55,111.72,111.43,111.55,249138.0,104.2202,104.379,104.108,104.2202,249138.0
2018-08-15 10:20:00,111.55,111.62,111.24,111.24,254959.0,104.2202,104.2856,103.9305,103.9305,254959.0
2018-08-15 10:30:00,111.24,111.58,111.2,111.56,201826.0,103.9305,104.2482,103.8932,104.2295,201826.0
2018-08-15 10:40:00,111.58,111.59,111.38,111.39,144200.0,104.2482,104.2575,104.0613,104.0707,144200.0
2018-08-15 10:50:00,111.38,111.49,111.21,111.35,168080.0,104.0613,104.1641,103.9025,104.0333,168080.0
2018-08-15 11:00:00,111.35,111.69,111.33,111.68,241418.0,104.0333,104.351,104.0146,104.3416,241418.0
2018-08-15 11:10:00,111.69,111.8,111.58,111.64,207903.0,104.351,104.4537,104.2482,104.3043,207903.0
2018-08-15 11:20:00,111.64,111.77,111.58,111.7,271954.0,104.3043,104.4257,104.2482,104.3603,271954.0
2018-08-15 11:30:00,111.7,111.86,111.65,111.66,124687.0,104.3603,104.5098,104.3136,104.3229,124687.0
2018-08-15 11:40:00,111.67,111.67,111.5,111.64,111527.0,104.3323,104.3323,104.1735,104.3043,111527.0
2018-08-15 11:50:00,111.64,111.65,111.35,111.35,64315.0,104.3043,104.3136,104.0333,104.0333,64315.0
2018-08-15 12:00:00,111.34,111.64,111.34,111.63,93516.0,104.024,104.3043,104.024,104.2949,93516.0
2018-08-15 12:10:00,111.62,111.78,111.55,111.7,89501.0,104.2856,104.4351,104.2202,104.3603,89501.0
2018-08-15 12:20:00,111.71,111.72,111.58,111.65,81428.0,104.3697,104.379,104.2482,104.3136,81428.0
2018-08-15 12:30:00,111.64,111.83,111.63,111.83,130799.0,104.3043,104.4818,104.2949,104.4818,130799.0
2018-08-15 12:40:00,111.83,111.85,111.71,111.73,101692.0,104.4818,104.5005,104.3697,104.3883,101692.0
2018-08-15 12:50:00,111.74,111.78,111.69,111.76,55319.0,104.3977,104.4351,104.351,104.4164,55319.0
2018-08-15 13:00:00,111.77,111.88,111.69,111.82,130218.0,104.4257,104.5285,104.351,104.4724,130218.0
2018-08-15 13:10:00,111.8,111.83,111.68,111.69,49328.0,104.4537,104.4818,104.3416,104.351,49328.0
2018-08-15 13:20:00,111.68,111.74,111.57,111.61,133318.0,104.3416,104.3977,104.2389,104.2762,133318.0
2018-08-15 13:30:00,111.61,111.63,111.48,111.59,92377.0,104.2762,104.2949,104.1548,104.2575,92377.0
2018-08-15 13:40:00,111.58,111.65,111.51,111.53,43014.0,104.2482,104.3136,104.1828,104.2015,43014.0
2018-08-15 13:50:00,111.53,111.63,111.5,111.52,44560.0,104.2015,104.2949,104.1735,104.1921,44560.0
2018-08-15 14:00:00,111.53,111.63,111.46,111.48,68561.0,104.2015,104.2949,104.1361,104.1548,68561.0
2018-08-15 14:10:00,111.48,111.51,111.36,111.5,105173.0,104.1548,104.1828,104.0426,104.1735,105173.0
2018-08-15 14:20:00,111.5,111.58,111.45,111.46,77050.0,104.1735,104.2482,104.1267,104.1361,77050.0
2018-08-15 14:30:00,111.46,111.63,111.41,111.59,130226.0,104.1361,104.2949,104.0894,104.2575,130226.0
2018-08-15 14:40:00,111.58,111.65,111.48,111.55,60910.0,104.2482,104.3136,104.1548,104.2202,60910.0
2018-08-15 14:50:00,111.56,111.81,111.56,111.81,97500.0,104.2295,104.4631,104.2295,104.4631,97500.0
2018-08-15 15:00:00,111.81,111.93,111.8,111.84,129851.0,104.4631,104.5752,104.4537,104.4911,129851.0
2018-08-15 15:10:00,111.84,111.84,111.62,111.69,76117.0,104.4911,104.4911,104.2856,104.351,76117.0
2018-08-15 15:20:00,111.69,111.76,111.64,111.76,88715.0,104.351,104.4164,104.3043,104.4164,88715.0
2018-08-15 15:30:00,111.75,111.97,111.75,111.87,218112.0,104.407,104.6126,104.407,104.5191,218112.0
2018-08-15 15:40:00,111.86,112.0,111.82,111.98,244230.0,104.5098,104.6406,104.4724,104.6219,244230.0
2018-08-15 15:50:00,111.98,111.98,111.81,111.86,618498.0,104.6219,104.6219,104.4631,104.5098,618498.0
2018-08-16 09:30:00,112.61,112.79,112.47,112.59,182929.0,105.2105,105.3787,105.0797,105.1918,182929.0
2018-08-16 09:40:00,112.59,112.7,112.43,112.52,150087.0,105.1918,105.2946,105.0423,105.1264,150087.0
2018-08-16 09:50:00,112.53,112.71,112.52,112.56,130098.0,105.1358,105.3039,105.1264,105.1638,130098.0
2018-08-16 10:00:00,112.57,112.76,112.57,112.73,77784.0,105.1731,105.3507,105.1731,105.3226,77784.0
2018-08-16 10:10:00,112.74,112.76,112.63,112.69,62241.0,105.332,105.3507,105.2292,105.2853,62241.0
2018-08-16 10:20:00,112.68,112.68,112.59,112.65,79470.0,105.2759,105.2759,105.1918,105.2479,79470.0
2018-08-16 10:30:00,112.65,112.72,112.62,112.68,44859.0,105.2479,105.3133,105.2199,105.2759,44859.0
2018-08-16 10:40:00,112.68,112.73,112.63,112.65,37861.0,105.2759,105.3226,105.2292,105.2479,37861.0
2018-08-16 10:50:00,112.65,112.65,112.55,112.62,31646.0,105.2479,105.2479,105.1545,105.2199,31646.0
2018-08-16 11:00:00,112.63,112.71,112.6,112.65,129243.0,105.2292,105.3039,105.2012,105.2479,129243.0
2018-08-16 11:10:00,112.66,112.82,112.66,112.74,48388.0,105.2572,105.4067,105.2572,105.332,48388.0
2018-08-16 11:20:00,112.74,112.8,112.71,112.8,53054.0,105.332,105.388,105.3039,105.388,53054.0
2018-08-16 11:30:00,112.81,112.83,112.74,112.81,33393.0,105.3974,105.4161,105.332,105.3974,33393.0
2018-08-16 11:40:00,112.81,112.85,112.78,112.83,73800.0,105.3974,105.4347,105.3693,105.4161,73800.0
2018-08-16 11:50:00,112.83,112.85,112.76,112.85,47939.0,105.4161,105.4347,105.3507,105.4347,47939.0
2018-08-16 12:00:00,112.86,112.91,112.83,112.87,75775.0,105.4441,105.4908,105.4161,105.4534,75775.0
2018-08-16 12:10:00,112.88,112.96,112.88,112.93,65192.0,105.4628,105.5375,105.4628,105.5095,65192.0
2018-08-16 12:20:00,112.93,112.95,112.88,112.89,55686.0,105.5095,105.5282,105.4628,105.4721,55686.0
2018-08-16 12:30:00,112.89,112.93,112.85,112.91,34130.0,105.4721,105.5095,105.4347,105.4908,34130.0
2018-08-16 12:40:00,112.91,112.91,112.78,112.79,55495.0,105.4908,105.4908,105.3693,105.3787,55495.0
2018-08-16 12:50:00,112.8,112.88,112.78,112.81,31512.0,105.388,105.4628,105.3693,105.3974,31512.0
2018-08-16 13:00:00,112.83,112.88,112.78,112.78,32591.0,105.4161,105.4628,105.3693,105.3693,32591.0
2018-08-16 13:10:00,112.79,112.81,112.74,112.79,24182.0,105.3787,105.3974,105.332,105.3787,24182.0
2018-08-16 13:20:00,112.78,112.84,112.76,112.82,128500.0,105.3693,105.4254,105.3507,105.4067,128500.0
2018-08-16 13:30:00,112.82,112.87,112.79,112.84,17423.0,105.4067,105.4534,105.3787,105.4254,17423.0
2018-08-16 13:40:00,112.83,112.86,112.71,112.72,25235.0,105.4161,105.4441,105.3039,105.3133,25235.0
2018-08-16 13:50:00,112.72,112.73,112.65,112.69,86312.0,105.3133,105.3226,105.2479,105.2853,86312.0
2018-08-16 14:00:00,112.69,112.72,112.63,112.7,54685.0,105.2853,105.3133,105.2292,105.2946,54685.0
2018-08-16 14:10:00,112.7,112.75,112.66,112.75,48902.0,105.2946,105.3413,105.2572,105.3413,48902.0
2018-08-16 14:20:00,112.74,112.75,112.56,112.58,45753.0,105.332,105.3413,105.1638,105.1825,45753.0
2018-08-16 14:30:00,112.58,112.58,112.4,112.52,70488.0,105.1825,105.1825,105.0143,105.1264,70488.0
2018-08-16 14:40:00,112.52,112.63,112.52,112.63,111098.0,105.1264,105.2292,105.1264,105.2292,111098.0
2018-08-16 14:50:00,112.63,112.66,112.6,112.62,41116.0,105.2292,105.2572,105.2012,105.2199,41116.0
2018-08-16 15:00:00,112.62,112.65,112.58,112.6,65296.0,105.2199,105.2479,105.1825,105.2012,65296.0
2018-08-16 15:10:00,112.61,112.63,112.54,112.54,52046.0,105.2105,105.2292,105.1451,105.1451,52046.0
2018-08-16 15:20:00,112.54,112.6,112.5,112.58,69480.0,105.1451,105.2012,105.1077,105.1825,69480.0
2018-08-16 15:30:00,112.58,112.58,112.46,112.46,97267.0,105.1825,105.1825,105.0704,105.0704,97267.0
2018-08-16 15:40:00,112.46,112.48,112.36,112.37,157748.0,105.0704,105.0891,104.9769,104.9863,157748.0
2018-08-16 15:50:00,112.36,112.41,112.29,112.4,649989.0,104.9769,105.0237,104.9115,105.0143,649989.0
2018-08-17 09:30:00,112.29,112.45,112.16,112.44,170054.0,104.9115,105.061,104.7901,105.0517,170054.0
2018-08-17 09:40:00,112.43,112.44,112.19,112.19,114990.0,105.0423,105.0517,104.8181,104.8181,114990.0
2018-08-17 09:50:00,112.18,112.26,112.1,112.21,97976.0,104.8088,104.8835,104.734,104.8368,97976.0
2018-08-17 10:00:00,112.2,112.29,112.03,112.11,95006.0,104.8275,104.9115,104.6686,104.7434,95006.0
2018-08-17 10:10:00,112.09,112.09,111.85,111.94,118686.0,104.7247,104.7247,104.5005,104.5845,118686.0
2018-08-17 10:20:00,111.96,111.96,111.75,111.81,69665.0,104.6032,104.6032,104.407,104.4631,69665.0
2018-08-17 10:30:00,111.82,112.04,111.82,111.97,43925.0,104.4724,104.678,104.4724,104.6126,43925.0
2018-08-17 10:40:00,111.96,111.98,111.88,111.94,36190.0,104.6032,104.6219,104.5285,104.5845,36190.0
2018-08-17 10:50:00,111.95,112.02,111.88,111.96,49423.0,104.5939,104.6593,104.5285,104.6032,49423.0
2018-08-17 11:00:00,111.96,111.98,111.86,111.93,65646.0,104.6032,104.6219,104.5098,104.5752,65646.0
2018-08-17 11:10:00,111.95,112.08,111.89,112.06,33974.0,104.5939,104.7153,104.5378,104.6967,33974.0
2018-08-17 11:20:00,112.05,112.08,111.99,112.06,48877.0,104.6873,104.7153,104.6313,104.6967,48877.0
2018-08-17 11:30:00,112.06,112.2,112.04,112.2,33870.0,104.6967,104.8275,104.678,104.8275,33870.0
2018-08-17 11:40:00,112.19,112.3,112.18,112.29,53752.0,104.8181,104.9209,104.8088,104.9115,53752.0
2018-08-17 11:50:00,112.29,112.42,112.28,112.4,24954.0,104.9115,105.033,104.9022,105.0143,24954.0
2018-08-17 12:00:00,112.41,112.41,112.27,112.3,15181.0,105.0237,105.0237,104.8929,104.9209,15181.0
2018-08-17 12:10:00,112.31,112.34,112.24,112.28,26898.0,104.9302,104.9583,104.8648,104.9022,26898.0
2018-08-17 12:20:00,112.29,112.31,112.25,112.25,31263.0,104.9115,104.9302,104.8742,104.8742,31263.0
2018-08-17 12:30:00,112.26,112.27,112.1,112.12,41724.0,104.8835,104.8929,104.734,104.7527,41724.0
2018-08-17 12:40:00,112.12,112.15,112.09,112.13,21923.0,104.7527,104.7807,104.7247,104.7621,21923.0
2018-08-17 12:50:00,112.13,112.22,112.13,112.18,27329.0,104.7621,104.8461,104.7621,104.8088,27329.0
2018-08-17 13:00:00,112.18,112.24,112.16,112.21,25159.0,104.8088,104.8648,104.7901,104.8368,25159.0
2018-08-17 13:10:00,112.21,112.24,112.16,112.23,23493.0,104.8368,104.8648,104.7901,104.8555,23493.0
2018-08-17 13:20:00,112.23,112.24,112.13,112.14,30097.0,104.8555,104.8648,104.7621,104.7714,30097.0
2018-08-17 13:30:00,112.13,112.19,112.12,112.19,21138.0,104.7621,104.8181,104.7527,104.8181,21138.0
2018-08-17 13:40:00,112.19,112.26,112.18,112.22,27898.0,104.8181,104.8835,104.8088,104.8461,27898.0
2018-08-17 13:50:00,112.22,112.31,112.18,112.29,62415.0,104.8461,104.9302,104.8088,104.9115,62415.0
2018-08-17 14:00:00,112.28,112.55,112.27,112.49,172976.0,104.9022,105.1545,104.8929,105.0984,172976.0
2018-08-17 14:10:00,112.5,112.58,112.44,112.49,42805.0,105.1077,105.1825,105.0517,105.0984,42805.0
2018-08-17 14:20:00,112.49,112.62,112.49,112.58,40562.0,105.0984,105.2199,105.0984,105.1825,40562.0
2018-08-17 14:30:00,112.57,112.6,112.46,112.5,36567.0,105.1731,105.2012,105.0704,105.1077,36567.0
2018-08-17 14:40:00,112.51,112.61,112.51,112.55,35141.0,105.1171,105.2105,105.1171,105.1545,35141.0
2018-08-17 14:50:00,112.54,112.71,112.54,112.68,110765.0,105.1451,105.3039,105.1451,105.2759,110765.0
2018-08-17 15:00:00,112.68,112.7,112.54,112.54,37123.0,105.2759,105.2946,105.1451,105.1451,37123.0
2018-08-17 15:10:00,112.53,112.56,112.49,112.56,52389.0,105.1358,105.1638,105.0984,105.1638,52389.0
2018-08-17 15:20:00,112.56,112.57,112.51,112.52,86934.0,105.1638,105.1731,105.1171,105.1264,86934.0
2018-08-17 15:30:00,112.51,112.55,112.48,112.52,74852.0,105.1171,105.1545,105.0891,105.1264,74852.0
2018-08-17 15:40:00,112.52,112.59,112.51,112.52,101164.0,105.1264,105.1918,105.1171,105.1264,101164.0
2018-08-17 15:50:00,112.51,112.56,112.47,112.51,522246.0,105.1171,105.1638,105.0797,105.1171,522246.0
2018-08-20 09:30:00,112.89,113.14,112.76,112.88,184612.0,105.4721,105.7057,105.3507,105.4628,184612.0
2018-08-20 09:40:00,112.86,112.91,112.67,112.74,182805.0,105.4441,105.4908,105.2666,105.332,182805.0
2018-08-20 09:50:00,112.74,112.74,112.58,112.62,145866.0,105.332,105.332,105.1825,105.2199,145866.0
2018-08-20 10:00:00,112.61,112.92,112.58,112.91,75258.0,105.2105,105.5001,105.1825,105.4908,75258.0
2018-08-20 10:10:00,112.91,112.91,112.7,112.81,78372.0,105.4908,105.4908,105.2946,105.3974,78372.0
2018-08-20 10:20:00,112.8,112.93,112.8,112.9,62272.0,105.388,105.5095,105.388,105.4815,62272.0
2018-08-20 10:30:00,112.9,112.99,112.83,112.9,77169.0,105.4815,105.5655,105.4161,105.4815,77169.0
2018-08-20 10:40:00,112.91,112.93,112.76,112.9,75588.0,105.4908,105.5095,105.3507,105.4815,75588.0
2018-08-20 10:50:00,112.9,112.95,112.85,112.91,56158.0,105.4815,105.5282,105.4347,105.4908,56158.0
2018-08-20 11:00:00,112.9,113.03,112.88,112.98,36233.0,105.4815,105.6029,105.4628,105.5562,36233.0
2018-08-20 11:10:00,112.99,113.06,112.95,113.06,55275.0,105.5655,105.6309,105.5282,105.6309,55275.0
2018-08-20 11:20:00,113.07,113.12,112.97,113.09,71739.0,105.6403,105.687,105.5469,105.659,71739.0
2018-08-20 11:30:00,113.1,113.24,113.09,113.24,50816.0,105.6683,105.7991,105.659,105.7991,50816.0
2018-08-20 11:40:00,113.24,113.28,113.16,113.18,36839.0,105.7991,105.8365,105.7244,105.7431,36839.0
2018-08-20 11:50:00,113.18,113.22,113.04,113.06,71322.0,105.7431,105.7804,105.6123,105.6309,71322.0
2018-08-20 12:00:00,113.06,113.2,113.03,113.18,16263.0,105.6309,105.7617,105.6029,105.7431,16263.0
2018-08-20 12:10:00,113.18,113.21,113.11,113.12,22441.0,105.7431,105.7711,105.6777,105.687,22441.0
2018-08-20 12:20:00,113.11,113.23,113.09,113.22,32221.0,105.6777,105.7898,105.659,105.7804,32221.0
2018-08-20 12:30:00,113.23,113.28,113.22,113.26,35953.0,105.7898,105.8365,105.7804,105.8178,35953.0
2018-08-20 12:40:00,113.27,113.28,113.21,113.22,17878.0,105.8271,105.8365,105.7711,105.7804,17878.0
2018-08-20 12:50:00,113.21,113.24,113.19,113.23,17954.0,105.7711,105.7991,105.7524,105.7898,17954.0
2018-08-20 13:00:00,113.23,113.24,113.15,113.16,54911.0,105.7898,105.7991,105.715,105.7244,54911.0
2018-08-20 13:10:00,113.16,113.19,113.11,113.15,28443.0,105.7244,105.7524,105.6777,105.715,28443.0
2018-08-20 13:20:00,113.16,113.24,113.15,113.24,19590.0,105.7244,105.7991,105.715,105.7991,19590.0
2018-08-20 13:30:00,113.25,113.27,113.23,113.25,25545.0,105.8085,105.8271,105.7898,105.8085,25545.0
2018-08-20 13:40:00,113.25,113.27,113.22,113.25,26659.0,105.8085,105.8271,105.7804,105.8085,26659.0
2018-08-20 13:50:00,113.25,113.32,113.21,113.32,23479.0,105.8085,105.8739,105.7711,105.8739,23479.0
2018-08-20 14:00:00,113.31,113.35,113.22,113.26,49258.0,105.8645,105.9019,105.7804,105.8178,49258.0
2018-08-20 14:10:00,113.26,113.28,113.21,113.27,29814.0,105.8178,105.8365,105.7711,105.8271,29814.0
2018-08-20 14:20:00,113.26,113.33,113.25,113.33,23527.0,105.8178,105.8832,105.8085,105.8832,23527.0
2018-08-20 14:30:00,113.34,113.37,113.29,113.29,33423.0,105.8925,105.9206,105.8458,105.8458,33423.0
2018-08-20 14:40:00,113.28,113.28,113.2,113.24,35084.0,105.8365,105.8365,105.7617,105.7991,35084.0
2018-08-20 14:50:00,113.24,113.24,113.17,113.21,21476.0,105.7991,105.7991,105.7337,105.7711,21476.0
2018-08-20 15:00:00,113.22,113.25,113.16,113.21,34948.0,105.7804,105.8085,105.7244,105.7711,34948.0
2018-08-20 15:10:00,113.21,113.28,113.21,113.26,32449.0,105.7711,105.8365,105.7711,105.8178,32449.0
2018-08-20 15:20:00,113.26,113.3,113.24,113.26,42396.0,105.8178,105.8552,105.7991,105.8178,42396.0
2018-08-20 15:30:00,113.26,113.3,113.24,113.27,64444.0,105.8178,105.8552,105.7991,105.8271,64444.0
2018-08-20 15:40:00,113.26,113.3,113.25,113.3,148989.0,105.8178,105.8552,105.8085,105.8552,148989.0
2018-08-20 15:50:00,113.29,113.3,113.18,113.22,702970.0,105.8458,105.8552,105.7431,105.7804,702970.0
2018-08-21 09:30:00,113.64,113.95,113.59,113.85,178467.0,106.1728,106.4625,106.1261,106.369,178467.0
2018-08-21 09:40:00,113.85,114.0,113.76,113.94,118752.0,106.369,106.5092,106.2849,106.4531,118752.0
2018-08-21 09:50:00,113.95,114.12,113.93,114.11,122713.0,106.4625,106.6213,106.4438,106.6119,122713.0
2018-08-21 10:00:00,114.11,114.14,113.92,113.96,66051.0,106.6119,106.64,106.4344,106.4718,66051.0
2018-08-21 10:10:00,113.95,114.11,113.95,114.03,74708.0,106.4625,106.6119,106.4625,106.5372,74708.0
2018-08-21 10:20:00,114.03,114.09,113.98,114.05,59220.0,106.5372,106.5933,106.4905,106.5559,59220.0
2018-08-21 10:30:00,114.04,114.17,114.04,114.07,55700.0,106.5465,106.668,106.5465,106.5746,55700.0
2018-08-21 10:40:00,114.06,114.11,114.0,114.08,41558.0,106.5652,106.6119,106.5092,106.5839,41558.0
2018-08-21 10:50:00,114.08,114.17,114.07,114.15,56721.0,106.5839,106.668,106.5746,106.6493,56721.0
2018-08-21 11:00:00,114.17,114.21,114.14,114.16,39607.0,106.668,106.7054,106.64,106.6587,39607.0
2018-08-21 11:10:00,114.16,114.16,114.05,114.07,28228.0,106.6587,106.6587,106.5559,106.5746,28228.0
2018-08-21 11:20:00,114.07,114.12,114.03,114.07,44570.0,106.5746,106.6213,106.5372,106.5746,44570.0
2018-08-21 11:30:00,114.08,114.3,114.04,114.29,50936.0,106.5839,106.7895,106.5465,106.7801,50936.0
2018-08-21 11:40:00,114.29,114.34,114.27,114.32,36619.0,106.7801,106.8268,106.7614,106.8082,36619.0
2018-08-21 11:50:00,114.32,114.42,114.27,114.42,54467.0,106.8082,106.9016,106.7614,106.9016,54467.0
2018-08-21 12:00:00,114.41,114.5,114.41,114.46,38574.0,106.8922,106.9763,106.8922,106.939,38574.0
2018-08-21 12:10:00,114.47,114.52,114.45,114.5,78198.0,106.9483,106.995,106.9296,106.9763,78198.0
2018-08-21 12:20:00,114.5,114.58,114.46,114.56,54766.0,106.9763,107.0511,106.939,107.0324,54766.0
2018-08-21 12:30:00,114.56,114.58,114.51,114.52,97587.0,107.0324,107.0511,106.9857,106.995,97587.0
2018-08-21 12:40:00,114.52,114.59,114.49,114.56,50059.0,106.995,107.0604,106.967,107.0324,50059.0
2018-08-21 12:50:00,114.56,114.59,114.5,114.5,55539.0,107.0324,107.0604,106.9763,106.9763,55539.0
2018-08-21 13:00:00,114.51,114.53,114.43,114.48,63883.0,106.9857,107.0044,106.9109,106.9576,63883.0
2018-08-21 13:10:00,114.47,114.51,114.43,114.5,90035.0,106.9483,106.9857,106.9109,106.9763,90035.0
2018-08-21 13:20:00,114.5,114.53,114.47,114.51,68319.0,106.9763,107.0044,106.9483,106.9857,68319.0
2018-08-21 13:30:00,114.51,114.54,114.49,114.52,43332.0,106.9857,107.0137,106.967,106.995,43332.0
2018-08-21 13:40:00,114.52,114.54,114.46,114.47,56737.0,106.995,107.0137,106.939,106.9483,56737.0
2018-08-21 13:50:00,114.46,114.51,114.45,114.46,36391.0,106.939,106.9857,106.9296,106.939,36391.0
2018-08-21 14:00:00,114.47,114.53,114.44,114.51,55344.0,106.9483,107.0044,106.9203,106.9857,55344.0
2018-08-21 14:10:00,114.51,114.54,114.47,114.52,46349.0,106.9857,107.0137,106.9483,106.995,46349.0
2018-08-21 14:20:00,114.52,114.53,114.49,114.51,59253.0,106.995,107.0044,106.967,106.9857,59253.0
2018-08-21 14:30:00,114.5,114.5,114.32,114.34,103493.0,106.9763,106.9763,106.8082,106.8268,103493.0
2018-08-21 14:40:00,114.33,114.41,114.26,114.27,115827.0,106.8175,106.8922,106.7521,106.7614,115827.0
2018-08-21 14:50:00,114.27,114.28,114.19,114.27,123920.0,106.7614,106.7708,106.6867,106.7614,123920.0
2018-08-21 15:00:00,114.27,114.33,114.22,114.26,73059.0,106.7614,106.8175,106.7147,106.7521,73059.0
2018-08-21 15:10:00,114.28,114.32,114.23,114.25,73225.0,106.7708,106.8082,106.7241,106.7428,73225.0
2018-08-21 15:20:00,114.24,114.33,114.2,114.29,116726.0,106.7334,106.8175,106.696,106.7801,116726.0
2018-08-21 15:30:00,114.29,114.34,114.25,114.32,123334.0,106.7801,106.8268,106.7428,106.8082,123334.0
2018-08-21 15:40:00,114.31,114.31,114.19,114.19,292491.0,106.7988,106.7988,106.6867,106.6867,292491.0
2018-08-21 15:50:00,114.18,114.3,114.13,114.2,825196.0,106.6774,106.7895,106.6306,106.696,825196.0
2018-08-22 09:30:00,114.22,114.81,114.22,114.8,250745.0,106.7147,107.266,106.7147,107.2566,250745.0
2018-08-22 09:40:00,114.8,114.83,114.61,114.63,114814.0,107.2566,107.2846,107.0791,107.0978,114814.0
2018-08-22 09:50:00,114.61,114.7,114.48,114.52,144777.0,107.0791,107.1632,106.9576,106.995,144777.0
2018-08-22 10:00:00,114.53,114.68,114.47,114.65,63733.0,107.0044,107.1445,106.9483,107.1165,63733.0
2018-08-22 10:10:00,114.66,114.8,114.64,114.8,37210.0,107.1258,107.2566,107.1071,107.2566,37210.0
2018-08-22 10:20:00,114.8,114.86,114.59,114.59,49246.0,107.2566,107.3127,107.0604,107.0604,49246.0
2018-08-22 10:30:00,114.6,114.76,114.6,114.74,44570.0,107.0698,107.2192,107.0698,107.2006,44570.0
2018-08-22 10:40:00,114.74,114.88,114.66,114.87,61141.0,107.2006,107.3314,107.1258,107.322,61141.0
2018-08-22 10:50:00,114.88,114.89,114.73,114.73,42575.0,107.3314,107.3407,107.1912,107.1912,42575.0
2018-08-22 11:00:00,114.73,114.8,114.68,114.72,37612.0,107.1912,107.2566,107.1445,107.1819,37612.0
2018-08-22 11:10:00,114.73,114.73,114.64,114.69,43020.0,107.1912,107.1912,107.1071,107.1538,43020.0
2018-08-22 11:20:00,114.69,114.77,114.67,114.77,39081.0,107.1538,107.2286,107.1352,107.2286,39081.0
2018-08-22 11:30:00,114.78,114.78,114.66,114.73,51876.0,107.2379,107.2379,107.1258,107.1912,51876.0
2018-08-22 11:40:00,114.73,114.8,114.73,114.75,48465.0,107.1912,107.2566,107.1912,107.2099,48465.0
2018-08-22 11:50:00,114.74,114.8,114.69,114.79,21880.0,107.2006,107.2566,107.1538,107.2473,21880.0
2018-08-22 12:00:00,114.8,114.82,114.74,114.75,21562.0,107.2566,107.2753,107.2006,107.2099,21562.0
2018-08-22 12:10:00,114.76,114.76,114.65,114.76,24350.0,107.2192,107.2192,107.1165,107.2192,24350.0
2018-08-22 12:20:00,114.75,114.79,114.72,114.73,25286.0,107.2099,107.2473,107.1819,107.1912,25286.0
2018-08-22 12:30:00,114.73,114.74,114.64,114.68,131819.0,107.1912,107.2006,107.1071,107.1445,131819.0
2018-08-22 12:40:00,114.67,114.72,114.67,114.69,26620.0,107.1352,107.1819,107.1352,107.1538,26620.0
2018-08-22 12:50:00,114.7,114.7,114.61,114.65,36247.0,107.1632,107.1632,107.0791,107.1165,36247.0
2018-08-22 13:00:00,114.65,114.66,114.49,114.51,30947.0,107.1165,107.1258,106.967,106.9857,30947.0
2018-08-22 13:10:00,114.5,114.53,114.46,114.53,22034.0,106.9763,107.0044,106.939,107.0044,22034.0
2018-08-22 13:20:00,114.54,114.62,114.54,114.57,34773.0,107.0137,107.0884,107.0137,107.0417,34773.0
2018-08-22 13:30:00,114.56,114.6,114.55,114.56,33890.0,107.0324,107.0698,107.023,107.0324,33890.0
2018-08-22 13:40:00,114.55,114.56,114.46,114.46,24700.0,107.023,107.0324,106.939,106.939,24700.0
2018-08-22 13:50:00,114.47,114.5,114.44,114.47,38680.0,106.9483,106.9763,106.9203,106.9483,38680.0
2018-08-22 14:00:00,114.5,114.59,114.47,114.5,73279.0,106.9763,107.0604,106.9483,106.9763,73279.0
2018-08-22 14:10:00,114.48,114.52,114.4,114.44,107759.0,106.9576,106.995,106.8829,106.9203,107759.0
2018-08-22 14:20:00,114.44,114.46,114.32,114.4,58391.0,106.9203,106.939,106.8082,106.8829,58391.0
2018-08-22 14:30:00,114.4,114.41,114.36,114.36,40175.0,106.8829,106.8922,106.8455,106.8455,40175.0
2018-08-22 14:40:00,114.34,114.38,114.2,114.21,54697.0,106.8268,106.8642,106.696,106.7054,54697.0
2018-08-22 14:50:00,114.21,114.31,114.21,114.3,49212.0,106.7054,106.7988,106.7054,106.7895,49212.0
2018-08-22 15:00:00,114.3,114.37,114.27,114.32,40977.0,106.7895,106.8549,106.7614,106.8082,40977.0
2018-08-22 15:10:00,114.32,114.35,114.27,114.33,64793.0,106.8082,106.8362,106.7614,106.8175,64793.0
2018-08-22 15:20:00,114.33,114.38,114.31,114.34,75372.0,106.8175,106.8642,106.7988,106.8268,75372.0
2018-08-22 15:30:00,114.34,114.44,114.33,114.39,62110.0,106.8268,106.9203,106.8175,106.8736,62110.0
2018-08-22 15:40:00,114.39,114.39,114.33,114.35,65972.0,106.8736,106.8736,106.8175,106.8362,65972.0
2018-08-22 15:50:00,114.35,114.38,114.3,114.35,271032.0,106.8362,106.8642,106.7895,106.8362,271032.0
2018-08-23 09:30:00,114.42,114.6,114.32,114.49,130030.0,106.9016,107.0698,106.8082,106.967,130030.0
2018-08-23 09:40:00,114.48,114.69,114.46,114.66,84629.0,106.9576,107.1538,106.939,107.1258,84629.0
2018-08-23 09:50:00,114.66,114.84,114.6,114.63,86127.0,107.1258,107.294,107.0698,107.0978,86127.0
2018-08-23 10:00:00,114.63,114.65,114.56,114.63,48135.0,107.0978,107.1165,107.0324,107.0978,48135.0
2018-08-23 10:10:00,114.62,114.63,114.57,114.63,56137.0,107.0884,107.0978,107.0417,107.0978,56137.0
2018-08-23 10:20:00,114.65,114.77,114.58,114.77,64057.0,107.1165,107.2286,107.0511,107.2286,64057.0
2018-08-23 10:30:00,114.77,114.82,114.72,114.73,38041.0,107.2286,107.2753,107.1819,107.1912,38041.0
2018-08-23 10:40:00,114.73,114.77,114.66,114.67,75194.0,107.1912,107.2286,107.1258,107.1352,75194.0
2018-08-23 10:50:00,114.67,114.67,114.53,114.57,63071.0,107.1352,107.1352,107.0044,107.0417,63071.0
2018-08-23 11:00:00,114.57,114.64,114.44,114.5,83375.0,107.0417,107.1071,106.9203,106.9763,83375.0
2018-08-23 11:10:00,114.5,114.5,114.14,114.15,76716.0,106.9763,106.9763,106.64,106.6493,76716.0
2018-08-23 11:20:00,114.15,114.32,114.14,114.25,105056.0,106.6493,106.8082,106.64,106.7428,105056.0
2018-08-23 11:30:00,114.25,114.26,114.02,114.04,80128.0,106.7428,106.7521,106.5279,106.5465,80128.0
2018-08-23 11:40:00,114.05,114.18,114.01,114.17,76692.0,106.5559,106.6774,106.5185,106.668,76692.0
2018-08-23 11:50:00,114.15,114.25,114.15,114.17,55403.0,106.6493,106.7428,106.6493,106.668,55403.0
2018-08-23 12:00:00,114.18,114.29,114.15,114.26,50199.0,106.6774,106.7801,106.6493,106.7521,50199.0
2018-08-23 12:10:00,114.27,114.32,114.19,114.32,33493.0,106.7614,106.8082,106.6867,106.8082,33493.0
2018-08-23 12:20:00,114.33,114.44,114.33,114.43,26284.0,106.8175,106.9203,106.8175,106.9109,26284.0
2018-08-23 12:30:00,114.44,114.45,114.3,114.31,34296.0,106.9203,106.9296,106.7895,106.7988,34296.0
2018-08-23 12:40:00,114.32,114.4,114.31,114.36,18174.0,106.8082,106.8829,106.7988,106.8455,18174.0
2018-08-23 12:50:00,114.36,114.37,114.29,114.33,40884.0,106.8455,106.8549,106.7801,106.8175,40884.0
2018-08-23 13:00:00,114.33,114.34,114.26,114.31,35159.0,106.8175,106.8268,106.7521,106.7988,35159.0
2018-08-23 13:10:00,114.32,114.33,114.25,114.33,44803.0,106.8082,106.8175,106.7428,106.8175,44803.0
2018-08-23 13:20:00,114.33,114.34,114.28,114.34,18837.0,106.8175,106.8268,106.7708,106.8268,18837.0
2018-08-23 13:30:00,114.34,114.35,114.23,114.28,27199.0,106.8268,106.8362,106.7241,106.7708,27199.0
2018-08-23 13:40:00,114.28,114.34,114.26,114.26,36284.0,106.7708,106.8268,106.7521,106.7521,36284.0
2018-08-23 13:50:00,114.28,114.3,114.23,114.25,17181.0,106.7708,106.7895,106.7241,106.7428,17181.0
2018-08-23 14:00:00,114.25,114.37,114.25,114.36,19850.0,106.7428,106.8549,106.7428,106.8455,19850.0
2018-08-23 14:10:00,114.35,114.36,114.3,114.31,20589.0,106.8362,106.8455,106.7895,106.7988,20589.0
2018-08-23 14:20:00,114.31,114.34,114.29,114.29,19627.0,106.7988,106.8268,106.7801,106.7801,19627.0
2018-08-23 14:30:00,114.29,114.31,114.25,114.3,20180.0,106.7801,106.7988,106.7428,106.7895,20180.0
2018-08-23 14:40:00,114.29,114.36,114.28,114.33,28085.0,106.7801,106.8455,106.7708,106.8175,28085.0
2018-08-23 14:50:00,114.32,114.36,114.28,114.35,27722.0,106.8082,106.8455,106.7708,106.8362,27722.0
2018-08-23 15:00:00,114.36,114.39,114.33,114.39,36242.0,106.8455,106.8736,106.8175,106.8736,36242.0
2018-08-23 15:10:00,114.38,114.4,114.3,114.31,48015.0,106.8642,106.8829,106.7895,106.7988,48015.0
2018-08-23 15:20:00,114.31,114.33,114.28,114.3,31754.0,106.7988,106.8175,106.7708,106.7895,31754.0
2018-08-23 15:30:00,114.31,114.32,114.2,114.21,87137.0,106.7988,106.8082,106.696,106.7054,87137.0
2018-08-23 15:40:00,114.21,114.23,114.06,114.14,293609.0,106.7054,106.7241,106.5652,106.64,293609.0
2018-08-23 15:50:00,114.13,114.17,114.06,114.17,923485.0,106.6306,106.668,106.5652,106.668,923485.0
2018-08-24 09:30:00,114.44,114.45,114.26,114.45,147268.0,106.9203,106.9296,106.7521,106.9296,147268.0
2018-08-24 09:40:00,114.46,114.48,114.33,114.45,90915.0,106.939,106.9576,106.8175,106.9296,90915.0
2018-08-24 09:50:00,114.45,114.49,114.37,114.4,49804.0,106.9296,106.967,106.8549,106.8829,49804.0
2018-08-24 10:00:00,114.4,114.63,114.4,114.59,98994.0,106.8829,107.0978,106.8829,107.0604,98994.0
2018-08-24 10:10:00,114.59,114.64,114.52,114.53,69022.0,107.0604,107.1071,106.995,107.0044,69022.0
2018-08-24 10:20:00,114.54,114.64,114.53,114.62,47872.0,107.0137,107.1071,107.0044,107.0884,47872.0
2018-08-24 10:30:00,114.62,114.79,114.62,114.77,72663.0,107.0884,107.2473,107.0884,107.2286,72663.0
2018-08-24 10:40:00,114.77,114.83,114.7,114.79,91623.0,107.2286,107.2846,107.1632,107.2473,91623.0
2018-08-24 10:50:00,114.78,114.81,114.69,114.78,96543.0,107.2379,107.266,107.1538,107.2379,96543.0
2018-08-24 11:00:00,114.78,114.8,114.72,114.77,79272.0,107.2379,107.2566,107.1819,107.2286,79272.0
2018-08-24 11:10:00,114.77,114.86,114.76,114.86,46903.0,107.2286,107.3127,107.2192,107.3127,46903.0
2018-08-24 11:20:00,114.86,114.87,114.75,114.85,38326.0,107.3127,107.322,107.2099,107.3033,38326.0
2018-08-24 11:30:00,114.85,114.95,114.83,114.87,81071.0,107.3033,107.3968,107.2846,107.322,81071.0
2018-08-24 11:40:00,114.88,114.94,114.84,114.93,43316.0,107.3314,107.3874,107.294,107.3781,43316.0
2018-08-24 11:50:00,114.93,115.02,114.91,115.01,40009.0,107.3781,107.4622,107.3594,107.4528,40009.0
2018-08-24 12:00:00,115.02,115.02,114.91,114.97,32634.0,107.4622,107.4622,107.3594,107.4154,32634.0
2018-08-24 12:10:00,114.98,114.99,114.9,114.94,60493.0,107.4248,107.4341,107.35,107.3874,60493.0
2018-08-24 12:20:00,114.94,114.97,114.9,114.97,28635.0,107.3874,107.4154,107.35,107.4154,28635.0
2018-08-24 12:30:00,114.96,114.96,114.86,114.9,18788.0,107.4061,107.4061,107.3127,107.35,18788.0
2018-08-24 12:40:00,114.9,114.98,114.87,114.97,26547.0,107.35,107.4248,107.322,107.4154,26547.0
2018-08-24 12:50:00,114.96,114.99,114.95,114.98,51806.0,107.4061,107.4341,107.3968,107.4248,51806.0
2018-08-24 13:00:00,114.97,115.03,114.93,114.93,80198.0,107.4154,107.4715,107.3781,107.3781,80198.0
2018-08-24 13:10:00,114.92,114.95,114.85,114.9,40341.0,107.3687,107.3968,107.3033,107.35,40341.0
2018-08-24 13:20:00,114.9,114.92,114.85,114.86,36940.0,107.35,107.3687,107.3033,107.3127,36940.0
2018-08-24 13:30:00,114.85,114.85,114.78,114.8,43887.0,107.3033,107.3033,107.2379,107.2566,43887.0
2018-08-24 13:40:00,114.79,114.86,114.73,114.86,95810.0,107.2473,107.3127,107.1912,107.3127,95810.0
2018-08-24 13:50:00,114.87,114.91,114.81,114.9,87441.0,107.322,107.3594,107.266,107.35,87441.0
2018-08-24 14:00:00,114.9,114.96,114.87,114.96,26538.0,107.35,107.4061,107.322,107.4061,26538.0
2018-08-24 14:10:00,114.95,114.97,114.93,114.93,42993.0,107.3968,107.4154,107.3781,107.3781,42993.0
2018-08-24 14:20:00,114.94,114.97,114.89,114.94,50102.0,107.3874,107.4154,107.3407,107.3874,50102.0
2018-08-24 14:30:00,114.94,114.95,114.89,114.94,47767.0,107.3874,107.3968,107.3407,107.3874,47767.0
2018-08-24 14:40:00,114.94,115.01,114.94,114.98,39167.0,107.3874,107.4528,107.3874,107.4248,39167.0
2018-08-24 14:50:00,114.98,114.99,114.9,114.91,31409.0,107.4248,107.4341,107.35,107.3594,31409.0
2018-08-24 15:00:00,114.91,114.94,114.82,114.82,49665.0,107.3594,107.3874,107.2753,107.2753,49665.0
2018-08-24 15:10:00,114.83,114.91,114.82,114.89,54183.0,107.2846,107.3594,107.2753,107.3407,54183.0
2018-08-24 15:20:00,114.9,114.91,114.84,114.88,51383.0,107.35,107.3594,107.294,107.3314,51383.0
2018-08-24 15:30:00,114.88,114.91,114.83,114.89,72950.0,107.3314,107.3594,107.2846,107.3407,72950.0
2018-08-24 15:40:00,114.89,114.93,114.87,114.87,108560.0,107.3407,107.3781,107.322,107.322,108560.0
2018-08-24 15:50:00,114.88,114.89,114.8,114.84,572657.0,107.3314,107.3407,107.2566,107.294,572657.0
2018-08-27 09:30:00,115.46,115.55,115.35,115.41,199826.0,107.8732,107.9573,107.7705,107.8265,199826.0
2018-08-27 09:40:00,115.41,115.59,115.38,115.53,142136.0,107.8265,107.9947,107.7985,107.9386,142136.0
2018-08-27 09:50:00,115.54,115.69,115.51,115.68,85814.0,107.948,108.0881,107.92,108.0788,85814.0
2018-08-27 10:00:00,115.68,115.75,115.65,115.74,102712.0,108.0788,108.1442,108.0508,108.1348,102712.0
2018-08-27 10:10:00,115.74,115.81,115.71,115.72,65962.0,108.1348,108.2002,108.1068,108.1162,65962.0
2018-08-27 10:20:00,115.71,115.74,115.62,115.64,78519.0,108.1068,108.1348,108.0227,108.0414,78519.0
2018-08-27 10:30:00,115.63,115.64,115.52,115.53,82202.0,108.0321,108.0414,107.9293,107.9386,82202.0
2018-08-27 10:40:00,115.51,115.6,115.5,115.53,59087.0,107.92,108.004,107.9106,107.9386,59087.0
2018-08-27 10:50:00,115.52,115.66,115.51,115.66,67349.0,107.9293,108.0601,107.92,108.0601,67349.0
2018-08-27 11:00:00,115.66,115.69,115.53,115.58,51822.0,108.0601,108.0881,107.9386,107.9854,51822.0
2018-08-27 11:10:00,115.59,115.63,115.54,115.55,30802.0,107.9947,108.0321,107.948,107.9573,30802.0
2018-08-27 11:20:00,115.53,115.6,115.47,115.56,52944.0,107.9386,108.004,107.8826,107.9667,52944.0
2018-08-27 11:30:00,115.54,115.59,115.41,115.41,37492.0,107.948,107.9947,107.8265,107.8265,37492.0
2018-08-27 11:40:00,115.41,115.57,115.4,115.57,101318.0,107.8265,107.976,107.8172,107.976,101318.0
2018-08-27 11:50:00,115.57,115.65,115.54,115.65,43146.0,107.976,108.0508,107.948,108.0508,43146.0
2018-08-27 12:00:00,115.65,115.65,115.58,115.63,33700.0,108.0508,108.0508,107.9854,108.0321,33700.0
2018-08-27 12:10:00,115.63,115.65,115.59,115.62,34806.0,108.0321,108.0508,107.9947,108.0227,34806.0
2018-08-27 12:20:00,115.62,115.65,115.59,115.6,15280.0,108.0227,108.0508,107.9947,108.004,15280.0
2018-08-27 12:30:00,115.61,115.66,115.6,115.63,20807.0,108.0134,108.0601,108.004,108.0321,20807.0
2018-08-27 12:40:00,115.63,115.68,115.63,115.66,29619.0,108.0321,108.0788,108.0321,108.0601,29619.0
2018-08-27 12:50:00,115.65,115.69,115.61,115.68,27359.0,108.0508,108.0881,108.0134,108.0788,27359.0
2018-08-27 13:00:00,115.68,115.68,115.55,115.57,54711.0,108.0788,108.0788,107.9573,107.976,54711.0
2018-08-27 13:10:00,115.57,115.63,115.55,115.61,45067.0,107.976,108.0321,107.9573,108.0134,45067.0
2018-08-27 13:20:00,115.61,115.63,115.56,115.56,32162.0,108.0134,108.0321,107.9667,107.9667,32162.0
2018-08-27 13:30:00,115.57,115.62,115.57,115.61,89206.0,107.976,108.0227,107.976,108.0134,89206.0
2018-08-27 13:40:00,115.61,115.64,115.59,115.61,15724.0,108.0134,108.0414,107.9947,108.0134,15724.0
2018-08-27 13:50:00,115.61,115.63,115.58,115.61,48803.0,108.0134,108.0321,107.9854,108.0134,48803.0
2018-08-27 14:00:00,115.61,115.64,115.59,115.61,45523.0,108.0134,108.0414,107.9947,108.0134,45523.0
2018-08-27 14:10:00,115.61,115.63,115.56,115.56,28053.0,108.0134,108.0321,107.9667,107.9667,28053.0
2018-08-27 14:20:00,115.56,115.58,115.53,115.57,57839.0,107.9667,107.9854,107.9386,107.976,57839.0
2018-08-27 14:30:00,115.57,115.61,115.56,115.58,58816.0,107.976,108.0134,107.9667,107.9854,58816.0
2018-08-27 14:40:00,115.58,115.62,115.55,115.58,39336.0,107.9854,108.0227,107.9573,107.9854,39336.0
2018-08-27 14:50:00,115.59,115.6,115.54,115.58,57320.0,107.9947,108.004,107.948,107.9854,57320.0
2018-08-27 15:00:00,115.59,115.59,115.52,115.53,38390.0,107.9947,107.9947,107.9293,107.9386,38390.0
2018-08-27 15:10:00,115.53,115.53,115.43,115.44,58203.0,107.9386,107.9386,107.8452,107.8546,58203.0
2018-08-27 15:20:00,115.43,115.53,115.43,115.52,94881.0,107.8452,107.9386,107.8452,107.9293,94881.0
2018-08-27 15:30:00,115.52,115.56,115.51,115.54,83195.0,107.9293,107.9667,107.92,107.948,83195.0
2018-08-27 15:40:00,115.53,115.58,115.52,115.57,87291.0,107.9386,107.9854,107.9293,107.976,87291.0
2018-08-27 15:50:00,115.57,115.64,115.52,115.63,405914.0,107.976,108.0414,107.9293,108.0321,405914.0
2018-08-28 09:30:00,115.93,115.99,115.79,115.96,202942.0,108.3124,108.3684,108.1816,108.3404,202942.0
2018-08-28 09:40:00,115.96,115.97,115.67,115.67,204379.0,108.3404,108.3497,108.0694,108.0694,204379.0
2018-08-28 09:50:00,115.67,115.8,115.64,115.75,166350.0,108.0694,108.1909,108.0414,108.1442,166350.0
2018-08-28 10:00:00,115.75,115.81,115.69,115.72,103795.0,108.1442,108.2002,108.0881,108.1162,103795.0
2018-08-28 10:10:00,115.71,115.73,115.6,115.61,89345.0,108.1068,108.1255,108.004,108.0134,89345.0
2018-08-28 10:20:00,115.61,115.65,115.55,115.62,61807.0,108.0134,108.0508,107.9573,108.0227,61807.0
2018-08-28 10:30:00,115.61,115.69,115.55,115.66,52230.0,108.0134,108.0881,107.9573,108.0601,52230.0
2018-08-28 10:40:00,115.67,115.72,115.59,115.6,51819.0,108.0694,108.1162,107.9947,108.004,51819.0
2018-08-28 10:50:00,115.61,115.73,115.6,115.69,92528.0,108.0134,108.1255,108.004,108.0881,92528.0
2018-08-28 11:00:00,115.69,115.7,115.64,115.68,46414.0,108.0881,108.0975,108.0414,108.0788,46414.0
2018-08-28 11:10:00,115.67,115.77,115.66,115.69,44548.0,108.0694,108.1629,108.0601,108.0881,44548.0
2018-08-28 11:20:00,115.7,115.78,115.69,115.77,25801.0,108.0975,108.1722,108.0881,108.1629,25801.0
2018-08-28 11:30:00,115.77,115.77,115.59,115.61,40269.0,108.1629,108.1629,107.9947,108.0134,40269.0
2018-08-28 11:40:00,115.61,115.67,115.56,115.62,32187.0,108.0134,108.0694,107.9667,108.0227,32187.0
2018-08-28 11:50:00,115.62,115.63,115.46,115.47,52568.0,108.0227,108.0321,107.8732,107.8826,52568.0
2018-08-28 12:00:00,115.46,115.59,115.45,115.57,54207.0,107.8732,107.9947,107.8639,107.976,54207.0
2018-08-28 12:10:00,115.57,115.66,115.55,115.65,30360.0,107.976,108.0601,107.9573,108.0508,30360.0
2018-08-28 12:20:00,115.66,115.68,115.62,115.65,23903.0,108.0601,108.0788,108.0227,108.0508,23903.0
2018-08-28 12:30:00,115.65,115.71,115.65,115.68,31420.0,108.0508,108.1068,108.0508,108.0788,31420.0
2018-08-28 12:40:00,115.66,115.7,115.64,115.7,21941.0,108.0601,108.0975,108.0414,108.0975,21941.0
2018-08-28 12:50:00,115.7,115.72,115.64,115.68,14726.0,108.0975,108.1162,108.0414,108.0788,14726.0
2018-08-28 13:00:00,115.69,115.71,115.64,115.69,19408.0,108.0881,108.1068,108.0414,108.0881,19408.0
2018-08-28 13:10:00,115.69,115.78,115.68,115.77,21507.0,108.0881,108.1722,108.0788,108.1629,21507.0
2018-08-28 13:20:00,115.76,115.77,115.63,115.67,86312.0,108.1535,108.1629,108.0321,108.0694,86312.0
2018-08-28 13:30:00,115.67,115.77,115.63,115.77,17437.0,108.0694,108.1629,108.0321,108.1629,17437.0
2018-08-28 13:40:00,115.77,115.78,115.75,115.77,37894.0,108.1629,108.1722,108.1442,108.1629,37894.0
2018-08-28 13:50:00,115.78,115.82,115.78,115.81,54907.0,108.1722,108.2096,108.1722,108.2002,54907.0
2018-08-28 14:00:00,115.8,115.89,115.8,115.88,26692.0,108.1909,108.275,108.1909,108.2656,26692.0
2018-08-28 14:10:00,115.89,115.95,115.87,115.91,38102.0,108.275,108.331,108.2563,108.2937,38102.0
2018-08-28 14:20:00,115.91,115.94,115.86,115.94,32392.0,108.2937,108.3217,108.247,108.3217,32392.0
2018-08-28 14:30:00,115.94,115.96,115.84,115.86,78886.0,108.3217,108.3404,108.2283,108.247,78886.0
2018-08-28 14:40:00,115.85,115.94,115.85,115.91,50697.0,108.2376,108.3217,108.2376,108.2937,50697.0
2018-08-28 14:50:00,115.92,115.94,115.89,115.91,45725.0,108.303,108.3217,108.275,108.2937,45725.0
2018-08-28 15:00:00,115.91,115.94,115.85,115.91,54991.0,108.2937,108.3217,108.2376,108.2937,54991.0
2018-08-28 15:10:00,115.92,116.01,115.91,115.95,70353.0,108.303,108.3871,108.2937,108.331,70353.0
2018-08-28 15:20:00,115.95,115.95,115.87,115.93,65273.0,108.331,108.331,108.2563,108.3124,65273.0
2018-08-28 15:30:00,115.92,115.98,115.91,115.93,84879.0,108.303,108.3591,108.2937,108.3124,84879.0
2018-08-28 15:40:00,115.93,115.93,115.76,115.79,243029.0,108.3124,108.3124,108.1535,108.1816,243029.0
2018-08-28 15:50:00,115.78,115.86,115.73,115.86,774634.0,108.1722,108.247,108.1255,108.247,774634.0
2018-08-29 09:30:00,116.17,116.3,115.93,115.99,182836.0,108.5366,108.658,108.3124,108.3684,182836.0
2018-08-29 09:40:00,115.99,116.11,115.95,116.05,159842.0,108.3684,108.4805,108.331,108.4245,159842.0
2018-08-29 09:50:00,116.06,116.17,116.03,116.11,85318.0,108.4338,108.5366,108.4058,108.4805,85318.0
2018-08-29 10:00:00,116.09,116.12,115.98,116.09,54854.0,108.4618,108.4899,108.3591,108.4618,54854.0
2018-08-29 10:10:00,116.09,116.1,116.0,116.03,64599.0,108.4618,108.4712,108.3778,108.4058,64599.0
2018-08-29 10:20:00,116.03,116.24,116.02,116.24,95338.0,108.4058,108.602,108.3964,108.602,95338.0
2018-08-29 10:30:00,116.24,116.35,116.24,116.34,75129.0,108.602,108.7048,108.602,108.6954,75129.0
2018-08-29 10:40:00,116.36,116.46,116.33,116.46,89028.0,108.7141,108.8075,108.6861,108.8075,89028.0
2018-08-29 10:50:00,116.45,116.52,116.44,116.47,254101.0,108.7982,108.8636,108.7888,108.8169,254101.0
2018-08-29 11:00:00,116.46,116.54,116.45,116.53,53811.0,108.8075,108.8823,108.7982,108.8729,53811.0
2018-08-29 11:10:00,116.55,116.65,116.53,116.61,93820.0,108.8916,108.985,108.8729,108.9477,93820.0
2018-08-29 11:20:00,116.62,116.76,116.62,116.72,66283.0,108.957,109.0878,108.957,109.0504,66283.0
2018-08-29 11:30:00,116.72,116.8,116.66,116.67,72433.0,109.0504,109.1252,108.9944,109.0037,72433.0
2018-08-29 11:40:00,116.67,116.69,116.61,116.65,94957.0,109.0037,109.0224,108.9477,108.985,94957.0
2018-08-29 11:50:00,116.64,116.76,116.64,116.76,148259.0,108.9757,109.0878,108.9757,109.0878,148259.0
2018-08-29 12:00:00,116.76,116.91,116.69,116.89,4547822.0,109.0878,109.228,109.0224,109.2093,4547822.0
2018-08-29 12:10:00,116.89,117.0,116.88,116.98,118247.0,109.2093,109.3121,109.1999,109.2934,118247.0
2018-08-29 12:20:00,116.98,117.02,116.93,117.0,42707.0,109.2934,109.3307,109.2467,109.3121,42707.0
2018-08-29 12:30:00,117.01,117.06,116.98,116.98,38744.0,109.3214,109.3681,109.2934,109.2934,38744.0
2018-08-29 12:40:00,116.98,117.09,116.96,117.08,59921.0,109.2934,109.3961,109.2747,109.3868,59921.0
2018-08-29 12:50:00,117.09,117.11,117.04,117.07,37356.0,109.3961,109.4148,109.3494,109.3775,37356.0
2018-08-29 13:00:00,117.08,117.1,117.0,117.01,48853.0,109.3868,109.4055,109.3121,109.3214,48853.0
2018-08-29 13:10:00,117.02,117.08,116.98,116.99,31616.0,109.3307,109.3868,109.2934,109.3027,31616.0
2018-08-29 13:20:00,116.99,116.99,116.9,116.95,33791.0,109.3027,109.3027,109.2186,109.2653,33791.0
2018-08-29 13:30:00,116.95,116.99,116.92,116.98,25339.0,109.2653,109.3027,109.2373,109.2934,25339.0
2018-08-29 13:40:00,116.98,117.02,116.95,116.98,27637.0,109.2934,109.3307,109.2653,109.2934,27637.0
2018-08-29 13:50:00,116.98,117.05,116.97,117.03,64466.0,109.2934,109.3588,109.284,109.3401,64466.0
2018-08-29 14:00:00,117.02,117.12,117.02,117.11,67753.0,109.3307,109.4242,109.3307,109.4148,67753.0
2018-08-29 14:10:00,117.12,117.14,117.07,117.12,45414.0,109.4242,109.4429,109.3775,109.4242,45414.0
2018-08-29 14:20:00,117.12,117.14,117.01,117.03,43553.0,109.4242,109.4429,109.3214,109.3401,43553.0
2018-08-29 14:30:00,117.03,117.08,116.98,117.05,60247.0,109.3401,109.3868,109.2934,109.3588,60247.0
2018-08-29 14:40:00,117.04,117.04,116.97,116.99,60177.0,109.3494,109.3494,109.284,109.3027,60177.0
2018-08-29 14:50:00,117.0,117.04,116.97,117.01,53019.0,109.3121,109.3494,109.284,109.3214,53019.0
2018-08-29 15:00:00,117.02,117.11,117.02,117.1,142730.0,109.3307,109.4148,109.3307,109.4055,142730.0
2018-08-29 15:10:00,117.1,117.18,117.09,117.17,78234.0,109.4055,109.4802,109.3961,109.4709,78234.0
2018-08-29 15:20:00,117.17,117.19,117.11,117.15,86377.0,109.4709,109.4896,109.4148,109.4522,86377.0
2018-08-29 15:30:00,117.15,117.19,117.11,117.18,124449.0,109.4522,109.4896,109.4148,109.4802,124449.0
2018-08-29 15:40:00,117.18,117.23,117.13,117.22,188726.0,109.4802,109.5269,109.4335,109.5176,188726.0
2018-08-29 15:50:00,117.23,117.24,117.15,117.17,333511.0,109.5269,109.5363,109.4522,109.4709,333511.0
2018-08-30 09:30:00,116.97,117.06,116.59,116.65,184274.0,109.284,109.3681,108.929,108.985,184274.0
2018-08-30 09:40:00,116.65,116.81,116.59,116.68,168689.0,108.985,109.1345,108.929,109.0131,168689.0
2018-08-30 09:50:00,116.68,116.74,116.56,116.59,103884.0,109.0131,109.0691,108.901,108.929,103884.0
2018-08-30 10:00:00,116.58,116.76,116.57,116.68,121199.0,108.9196,109.0878,108.9103,109.0131,121199.0
2018-08-30 10:10:00,116.68,116.82,116.58,116.81,79934.0,109.0131,109.1439,108.9196,109.1345,79934.0
2018-08-30 10:20:00,116.81,116.86,116.74,116.85,75273.0,109.1345,109.1813,109.0691,109.1719,75273.0
2018-08-30 10:30:00,116.85,117.1,116.8,117.0,68331.0,109.1719,109.4055,109.1252,109.3121,68331.0
2018-08-30 10:40:00,117.0,117.16,116.99,117.11,64708.0,109.3121,109.4615,109.3027,109.4148,64708.0
2018-08-30 10:50:00,117.11,117.16,117.0,117.02,76373.0,109.4148,109.4615,109.3121,109.3307,76373.0
2018-08-30 11:00:00,117.03,117.15,116.9,116.91,121163.0,109.3401,109.4522,109.2186,109.228,121163.0
2018-08-30 11:10:00,116.91,116.97,116.84,116.88,161367.0,109.228,109.284,109.1626,109.1999,161367.0
2018-08-30 11:20:00,116.89,116.9,116.69,116.78,133552.0,109.2093,109.2186,109.0224,109.1065,133552.0
2018-08-30 11:30:00,116.77,116.84,116.73,116.78,117039.0,109.0972,109.1626,109.0598,109.1065,117039.0
2018-08-30 11:40:00,116.78,116.86,116.72,116.82,86878.0,109.1065,109.1813,109.0504,109.1439,86878.0
2018-08-30 11:50:00,116.82,116.86,116.79,116.8,50644.0,109.1439,109.1813,109.1158,109.1252,50644.0
2018-08-30 12:00:00,116.79,116.84,116.75,116.77,38960.0,109.1158,109.1626,109.0785,109.0972,38960.0
2018-08-30 12:10:00,116.76,116.9,116.75,116.86,53387.0,109.0878,109.2186,109.0785,109.1813,53387.0
2018-08-30 12:20:00,116.86,116.92,116.86,116.9,42947.0,109.1813,109.2373,109.1813,109.2186,42947.0
2018-08-30 12:30:00,116.9,116.96,116.88,116.9,54221.0,109.2186,109.2747,109.1999,109.2186,54221.0
2018-08-30 12:40:00,116.9,116.95,116.88,116.92,53219.0,109.2186,109.2653,109.1999,109.2373,53219.0
2018-08-30 12:50:00,116.92,117.03,116.92,117.02,68653.0,109.2373,109.3401,109.2373,109.3307,68653.0
2018-08-30 13:00:00,117.03,117.05,116.95,116.96,39339.0,109.3401,109.3588,109.2653,109.2747,39339.0
2018-08-30 13:10:00,116.96,117.05,116.94,117.05,37697.0,109.2747,109.3588,109.256,109.3588,37697.0
2018-08-30 13:20:00,117.05,117.08,117.0,117.07,35654.0,109.3588,109.3868,109.3121,109.3775,35654.0
2018-08-30 13:30:00,117.08,117.08,116.93,117.0,52223.0,109.3868,109.3868,109.2467,109.3121,52223.0
2018-08-30 13:40:00,116.99,116.99,116.89,116.9,72419.0,109.3027,109.3027,109.2093,109.2186,72419.0
2018-08-30 13:50:00,116.89,116.96,116.89,116.94,44775.0,109.2093,109.2747,109.2093,109.256,44775.0
2018-08-30 14:00:00,116.95,116.99,116.85,116.85,62172.0,109.2653,109.3027,109.1719,109.1719,62172.0
2018-08-30 14:10:00,116.86,116.91,116.52,116.53,273547.0,109.1813,109.228,108.8636,108.8729,273547.0
2018-08-30 14:20:00,116.54,116.6,116.33,116.49,135078.0,108.8823,108.9383,108.6861,108.8356,135078.0
2018-08-30 14:30:00,116.48,116.65,116.48,116.6,71079.0,108.8262,108.985,108.8262,108.9383,71079.0
2018-08-30 14:40:00,116.6,116.6,116.41,116.46,134771.0,108.9383,108.9383,108.7608,108.8075,134771.0
2018-08-30 14:50:00,116.48,116.48,116.31,116.31,87679.0,108.8262,108.8262,108.6674,108.6674,87679.0
2018-08-30 15:00:00,116.31,116.31,116.09,116.24,121250.0,108.6674,108.6674,108.4618,108.602,121250.0
2018-08-30 15:10:00,116.24,116.35,116.17,116.33,88820.0,108.602,108.7048,108.5366,108.6861,88820.0
2018-08-30 15:20:00,116.34,116.42,116.26,116.4,78971.0,108.6954,108.7702,108.6207,108.7515,78971.0
2018-08-30 15:30:00,116.41,116.45,116.35,116.41,95922.0,108.7608,108.7982,108.7048,108.7608,95922.0
2018-08-30 15:40:00,116.41,116.47,116.35,116.41,105735.0,108.7608,108.8169,108.7048,108.7608,105735.0
2018-08-30 15:50:00,116.4,116.52,116.38,116.48,464684.0,108.7515,108.8636,108.7328,108.8262,464684.0
2018-08-31 09:30:00,116.41,116.9,116.41,116.88,97718.0,108.7608,109.2186,108.7608,109.1999,97718.0
2018-08-31 09:40:00,116.88,117.01,116.84,116.98,142687.0,109.1999,109.3214,109.1626,109.2934,142687.0
2018-08-31 09:50:00,116.99,117.04,116.89,116.93,63852.0,109.3027,109.3494,109.2093,109.2467,63852.0
2018-08-31 10:00:00,116.93,117.13,116.93,117.04,65965.0,109.2467,109.4335,109.2467,109.3494,65965.0
2018-08-31 10:10:00,117.04,117.18,117.04,117.14,54832.0,109.3494,109.4802,109.3494,109.4429,54832.0
2018-08-31 10:20:00,117.14,117.18,116.99,117.04,110054.0,109.4429,109.4802,109.3027,109.3494,110054.0
2018-08-31 10:30:00,117.05,117.09,117.01,117.09,80992.0,109.3588,109.3961,109.3214,109.3961,80992.0
2018-08-31 10:40:00,117.08,117.14,117.04,117.08,57360.0,109.3868,109.4429,109.3494,109.3868,57360.0
2018-08-31 10:50:00,117.08,117.09,117.02,117.09,54636.0,109.3868,109.3961,109.3307,109.3961,54636.0
2018-08-31 11:00:00,117.09,117.17,117.01,117.01,63072.0,109.3961,109.4709,109.3214,109.3214,63072.0
2018-08-31 11:10:00,117.0,117.07,116.98,117.03,41380.0,109.3121,109.3775,109.2934,109.3401,41380.0
2018-08-31 11:20:00,117.02,117.04,116.92,116.92,65881.0,109.3307,109.3494,109.2373,109.2373,65881.0
2018-08-31 11:30:00,116.93,117.03,116.92,117.01,52471.0,109.2467,109.3401,109.2373,109.3214,52471.0
2018-08-31 11:40:00,117.01,117.01,116.77,116.78,44796.0,109.3214,109.3214,109.0972,109.1065,44796.0
2018-08-31 11:50:00,116.78,116.84,116.76,116.78,59872.0,109.1065,109.1626,109.0878,109.1065,59872.0
2018-08-31 12:00:00,116.77,116.77,116.66,116.71,80916.0,109.0972,109.0972,108.9944,109.0411,80916.0
2018-08-31 12:10:00,116.71,116.79,116.7,116.78,38990.0,109.0411,109.1158,109.0318,109.1065,38990.0
2018-08-31 12:20:00,116.78,116.78,116.69,116.76,27157.0,109.1065,109.1065,109.0224,109.0878,27157.0
2018-08-31 12:30:00,116.77,116.77,116.63,116.7,95610.0,109.0972,109.0972,108.9664,109.0318,95610.0
2018-08-31 12:40:00,116.69,116.77,116.69,116.74,70094.0,109.0224,109.0972,109.0224,109.0691,70094.0
2018-08-31 12:50:00,116.74,116.76,116.69,116.74,34051.0,109.0691,109.0878,109.0224,109.0691,34051.0
2018-08-31 13:00:00,116.75,116.75,116.67,116.73,24894.0,109.0785,109.0785,109.0037,109.0598,24894.0
2018-08-31 13:10:00,116.73,116.77,116.69,116.74,30340.0,109.0598,109.0972,109.0224,109.0691,30340.0
2018-08-31 13:20:00,116.73,116.78,116.69,116.7,25148.0,109.0598,109.1065,109.0224,109.0318,25148.0
2018-08-31 13:30:00,116.7,116.74,116.64,116.66,70512.0,109.0318,109.0691,108.9757,108.9944,70512.0
2018-08-31 13:40:00,116.65,116.71,116.65,116.66,43016.0,108.985,109.0411,108.985,108.9944,43016.0
2018-08-31 13:50:00,116.66,116.7,116.65,116.7,22031.0,108.9944,109.0318,108.985,109.0318,22031.0
2018-08-31 14:00:00,116.71,116.72,116.59,116.59,42656.0,109.0411,109.0504,108.929,108.929,42656.0
2018-08-31 14:10:00,116.59,116.61,116.53,116.59,48182.0,108.929,108.9477,108.8729,108.929,48182.0
2018-08-31 14:20:00,116.59,116.6,116.52,116.6,132277.0,108.929,108.9383,108.8636,108.9383,132277.0
2018-08-31 14:30:00,116.59,116.64,116.57,116.62,39507.0,108.929,108.9757,108.9103,108.957,39507.0
2018-08-31 14:40:00,116.63,116.67,116.58,116.67,38338.0,108.9664,109.0037,108.9196,109.0037,38338.0
2018-08-31 14:50:00,116.67,116.74,116.66,116.68,113015.0,109.0037,109.0691,108.9944,109.0131,113015.0
2018-08-31 15:00:00,116.67,116.82,116.67,116.76,68751.0,109.0037,109.1439,109.0037,109.0878,68751.0
2018-08-31 15:10:00,116.77,116.85,116.75,116.83,42673.0,109.0972,109.1719,109.0785,109.1532,42673.0
2018-08-31 15:20:00,116.84,116.84,116.6,116.63,309550.0,109.1626,109.1626,108.9383,108.9664,309550.0
2018-08-31 15:30:00,116.63,116.9,116.63,116.87,369307.0,108.9664,109.2186,108.9664,109.1906,369307.0
2018-08-31 15:40:00,116.87,116.9,116.8,116.82,199478.0,109.1906,109.2186,109.1252,109.1439,199478.0
2018-08-31 15:50:00,116.82,117.01,116.81,116.94,711905.0,109.1439,109.3214,109.1345,109.256,711905.0
2018-09-04 09:30:00,116.83,116.95,116.48,116.48,359433.0,109.1532,109.2653,108.8262,108.8262,359433.0
2018-09-04 09:40:00,116.48,116.54,116.36,116.48,237962.0,108.8262,108.8823,108.7141,108.8262,237962.0
2018-09-04 09:50:00,116.48,116.74,116.47,116.71,117098.0,108.8262,109.0691,108.8169,109.0411,117098.0
2018-09-04 10:00:00,116.71,117.01,116.71,116.97,201421.0,109.0411,109.3214,109.0411,109.284,201421.0
2018-09-04 10:10:00,116.98,116.99,116.86,116.97,74682.0,109.2934,109.3027,109.1813,109.284,74682.0
2018-09-04 10:20:00,116.97,117.1,116.94,116.96,128683.0,109.284,109.4055,109.256,109.2747,128683.0
2018-09-04 10:30:00,116.96,116.98,116.84,116.93,63138.0,109.2747,109.2934,109.1626,109.2467,63138.0
2018-09-04 10:40:00,116.92,117.22,116.91,117.22,89860.0,109.2373,109.5176,109.228,109.5176,89860.0
2018-09-04 10:50:00,117.21,117.4,117.21,117.31,71899.0,109.5083,109.6858,109.5083,109.6017,71899.0
2018-09-04 11:00:00,117.31,117.38,117.2,117.26,73771.0,109.6017,109.6671,109.4989,109.555,73771.0
2018-09-04 11:10:00,117.27,117.31,117.18,117.29,60443.0,109.5643,109.6017,109.4802,109.583,60443.0
2018-09-04 11:20:00,117.29,117.34,117.25,117.25,64889.0,109.583,109.6297,109.5456,109.5456,64889.0
2018-09-04 11:30:00,117.26,117.44,117.26,117.4,76368.0,109.555,109.7231,109.555,109.6858,76368.0
2018-09-04 11:40:00,117.4,117.41,117.09,117.14,89799.0,109.6858,109.6951,109.3961,109.4429,89799.0
2018-09-04 11:50:00,117.14,117.16,116.97,117.0,83990.0,109.4429,109.4615,109.284,109.3121,83990.0
2018-09-04 12:00:00,116.99,117.06,116.97,116.98,61415.0,109.3027,109.3681,109.284,109.2934,61415.0
2018-09-04 12:10:00,116.98,117.06,116.95,117.04,67125.0,109.2934,109.3681,109.2653,109.3494,67125.0
2018-09-04 12:20:00,117.03,117.03,116.69,116.88,95875.0,109.3401,109.3401,109.0224,109.1999,95875.0
2018-09-04 12:30:00,116.89,116.92,116.83,116.88,53161.0,109.2093,109.2373,109.1532,109.1999,53161.0
2018-09-04 12:40:00,116.88,116.96,116.87,116.95,85770.0,109.1999,109.2747,109.1906,109.2653,85770.0
2018-09-04 12:50:00,116.96,117.12,116.94,117.12,71195.0,109.2747,109.4242,109.256,109.4242,71195.0
2018-09-04 13:00:00,117.12,117.23,117.1,117.15,69895.0,109.4242,109.5269,109.4055,109.4522,69895.0
2018-09-04 13:10:00,117.15,117.27,117.14,117.15,42612.0,109.4522,109.5643,109.4429,109.4522,42612.0
2018-09-04 13:20:00,117.15,117.19,117.12,117.17,39421.0,109.4522,109.4896,109.4242,109.4709,39421.0
2018-09-04 13:30:00,117.18,117.23,117.17,117.17,40656.0,109.4802,109.5269,109.4709,109.4709,40656.0
2018-09-04 13:40:00,117.16,117.16,116.99,117.14,75562.0,109.4615,109.4615,109.3027,109.4429,75562.0
2018-09-04 13:50:00,117.14,117.22,117.14,117.19,49113.0,109.4429,109.5176,109.4429,109.4896,49113.0
2018-09-04 14:00:00,117.2,117.26,117.18,117.2,42313.0,109.4989,109.555,109.4802,109.4989,42313.0
2018-09-04 14:10:00,117.2,117.24,117.12,117.22,37364.0,109.4989,109.5363,109.4242,109.5176,37364.0
2018-09-04 14:20:00,117.22,117.31,117.19,117.27,37806.0,109.5176,109.6017,109.4896,109.5643,37806.0
2018-09-04 14:30:00,117.26,117.37,117.23,117.36,32169.0,109.555,109.6577,109.5269,109.6484,32169.0
2018-09-04 14:40:00,117.37,117.39,117.3,117.32,67451.0,109.6577,109.6764,109.5923,109.611,67451.0
2018-09-04 14:50:00,117.31,117.41,117.31,117.38,67895.0,109.6017,109.6951,109.6017,109.6671,67895.0
2018-09-04 15:00:00,117.38,117.41,117.3,117.37,64359.0,109.6671,109.6951,109.5923,109.6577,64359.0
2018-09-04 15:10:00,117.38,117.4,117.27,117.29,39577.0,109.6671,109.6858,109.5643,109.583,39577.0
2018-09-04 15:20:00,117.28,117.35,117.26,117.3,72934.0,109.5737,109.6391,109.555,109.5923,72934.0
2018-09-04 15:30:00,117.3,117.31,117.22,117.27,66352.0,109.5923,109.6017,109.5176,109.5643,66352.0
2018-09-04 15:40:00,117.26,117.26,117.17,117.19,147679.0,109.555,109.555,109.4709,109.4896,147679.0
2018-09-04 15:50:00,117.19,117.26,117.1,117.24,528989.0,109.4896,109.555,109.4055,109.5363,528989.0
2018-09-05 09:30:00,117.08,117.1,116.81,116.95,248869.0,109.3868,109.4055,109.1345,109.2653,248869.0
2018-09-05 09:40:00,116.94,117.05,116.84,116.99,132186.0,109.256,109.3588,109.1626,109.3027,132186.0
2018-09-05 09:50:00,117.01,117.01,116.61,116.64,210183.0,109.3214,109.3214,108.9477,108.9757,210183.0
2018-09-05 10:00:00,116.64,116.84,116.5,116.79,254887.0,108.9757,109.1626,108.8449,109.1158,254887.0
2018-09-05 10:10:00,116.78,116.79,116.37,116.37,251391.0,109.1065,109.1158,108.7234,108.7234,251391.0
2018-09-05 10:20:00,116.37,116.38,116.04,116.34,396163.0,108.7234,108.7328,108.4151,108.6954,396163.0
2018-09-05 10:30:00,116.35,116.35,115.91,116.03,227196.0,108.7048,108.7048,108.2937,108.4058,227196.0
2018-09-05 10:40:00,116.03,116.31,115.95,116.23,188441.0,108.4058,108.6674,108.331,108.5926,188441.0
2018-09-05 10:50:00,116.24,116.45,116.22,116.38,156190.0,108.602,108.7982,108.5833,108.7328,156190.0
2018-09-05 11:00:00,116.35,116.38,116.18,116.25,146812.0,108.7048,108.7328,108.5459,108.6113,146812.0
2018-09-05 11:10:00,116.26,116.31,116.13,116.27,158683.0,108.6207,108.6674,108.4992,108.63,158683.0
2018-09-05 11:20:00,116.28,116.35,116.09,116.12,171271.0,108.6394,108.7048,108.4618,108.4899,171271.0
2018-09-05 11:30:00,116.12,116.33,116.05,116.32,87865.0,108.4899,108.6861,108.4245,108.6767,87865.0
2018-09-05 11:40:00,116.32,116.36,116.23,116.33,60193.0,108.6767,108.7141,108.5926,108.6861,60193.0
2018-09-05 11:50:00,116.35,116.44,116.33,116.33,98084.0,108.7048,108.7888,108.6861,108.6861,98084.0
2018-09-05 12:00:00,116.33,116.5,116.33,116.44,63028.0,108.6861,108.8449,108.6861,108.7888,63028.0
2018-09-05 12:10:00,116.44,116.45,116.34,116.44,55621.0,108.7888,108.7982,108.6954,108.7888,55621.0
2018-09-05 12:20:00,116.45,116.48,116.38,116.44,39768.0,108.7982,108.8262,108.7328,108.7888,39768.0
2018-09-05 12:30:00,116.44,116.58,116.43,116.54,90309.0,108.7888,108.9196,108.7795,108.8823,90309.0
2018-09-05 12:40:00,116.54,116.55,116.49,116.54,29110.0,108.8823,108.8916,108.8356,108.8823,29110.0
2018-09-05 12:50:00,116.54,116.54,116.29,116.29,60965.0,108.8823,108.8823,108.6487,108.6487,60965.0
2018-09-05 13:00:00,116.29,116.41,116.27,116.37,52578.0,108.6487,108.7608,108.63,108.7234,52578.0
2018-09-05 13:10:00,116.37,116.51,116.36,116.48,48463.0,108.7234,108.8542,108.7141,108.8262,48463.0
2018-09-05 13:20:00,116.48,116.52,116.39,116.44,51086.0,108.8262,108.8636,108.7421,108.7888,51086.0
2018-09-05 13:30:00,116.45,116.54,116.42,116.43,55271.0,108.7982,108.8823,108.7702,108.7795,55271.0
2018-09-05 13:40:00,116.43,116.46,116.34,116.35,33695.0,108.7795,108.8075,108.6954,108.7048,33695.0
2018-09-05 13:50:00,116.35,116.38,116.26,116.3,37713.0,108.7048,108.7328,108.6207,108.658,37713.0
2018-09-05 14:00:00,116.31,116.35,116.19,116.24,54709.0,108.6674,108.7048,108.5553,108.602,54709.0
2018-09-05 14:10:00,116.24,116.3,116.18,116.29,65171.0,108.602,108.658,108.5459,108.6487,65171.0
2018-09-05 14:20:00,116.29,116.3,116.2,116.23,40996.0,108.6487,108.658,108.5646,108.5926,40996.0
2018-09-05 14:30:00,116.23,116.34,116.2,116.32,63880.0,108.5926,108.6954,108.5646,108.6767,63880.0
2018-09-05 14:40:00,116.32,116.34,116.22,116.22,92860.0,108.6767,108.6954,108.5833,108.5833,92860.0
2018-09-05 14:50:00,116.22,116.22,116.11,116.15,48800.0,108.5833,108.5833,108.4805,108.5179,48800.0
2018-09-05 15:00:00,116.16,116.2,116.02,116.05,79507.0,108.5272,108.5646,108.3964,108.4245,79507.0
2018-09-05 15:10:00,116.04,116.21,116.0,116.16,89404.0,108.4151,108.574,108.3778,108.5272,89404.0
2018-09-05 15:20:00,116.16,116.18,116.0,116.08,146605.0,108.5272,108.5459,108.3778,108.4525,146605.0
2018-09-05 15:30:00,116.08,116.11,116.0,116.01,156735.0,108.4525,108.4805,108.3778,108.3871,156735.0
2018-09-05 15:40:00,116.02,116.07,115.87,115.87,307621.0,108.3964,108.4432,108.2563,108.2563,307621.0
2018-09-05 15:50:00,115.86,116.01,115.82,115.95,1015311.0,108.247,108.3871,108.2096,108.331,1015311.0
2018-09-06 09:30:00,116.22,116.47,116.16,116.17,281526.0,108.5833,108.8169,108.5272,108.5366,281526.0
2018-09-06 09:40:00,116.16,116.43,115.97,116.42,234532.0,108.5272,108.7795,108.3497,108.7702,234532.0
2018-09-06 09:50:00,116.41,116.58,116.22,116.55,154358.0,108.7608,108.9196,108.5833,108.8916,154358.0
2018-09-06 10:00:00,116.54,116.54,116.04,116.1,135368.0,108.8823,108.8823,108.4151,108.4712,135368.0
2018-09-06 10:10:00,116.09,116.09,115.82,115.97,162638.0,108.4618,108.4618,108.2096,108.3497,162638.0
2018-09-06 10:20:00,115.97,116.1,115.83,116.1,171088.0,108.3497,108.4712,108.2189,108.4712,171088.0
2018-09-06 10:30:00,116.09,116.09,115.72,115.83,165569.0,108.4618,108.4618,108.1162,108.2189,165569.0
2018-09-06 10:40:00,115.83,115.9,115.47,115.51,225558.0,108.2189,108.2843,107.8826,107.92,225558.0
2018-09-06 10:50:00,115.52,115.78,115.49,115.68,197768.0,107.9293,108.1722,107.9013,108.0788,197768.0
2018-09-06 11:00:00,115.69,115.75,115.29,115.41,167657.0,108.0881,108.1442,107.7144,107.8265,167657.0
2018-09-06 11:10:00,115.4,115.45,115.29,115.38,274218.0,107.8172,107.8639,107.7144,107.7985,274218.0
2018-09-06 11:20:00,115.39,115.67,115.31,115.6,149556.0,107.8078,108.0694,107.7331,108.004,149556.0
2018-09-06 11:30:00,115.58,115.68,115.53,115.64,127686.0,107.9854,108.0788,107.9386,108.0414,127686.0
2018-09-06 11:40:00,115.63,115.72,115.52,115.71,111857.0,108.0321,108.1162,107.9293,108.1068,111857.0
2018-09-06 11:50:00,115.71,115.78,115.6,115.72,150455.0,108.1068,108.1722,108.004,108.1162,150455.0
2018-09-06 12:00:00,115.71,115.73,115.61,115.73,75601.0,108.1068,108.1255,108.0134,108.1255,75601.0
2018-09-06 12:10:00,115.72,115.72,115.59,115.65,53039.0,108.1162,108.1162,107.9947,108.0508,53039.0
2018-09-06 12:20:00,115.66,115.71,115.57,115.59,45116.0,108.0601,108.1068,107.976,107.9947,45116.0
2018-09-06 12:30:00,115.58,115.61,115.36,115.36,61802.0,107.9854,108.0134,107.7798,107.7798,61802.0
2018-09-06 12:40:00,115.37,115.55,115.36,115.44,79144.0,107.7892,107.9573,107.7798,107.8546,79144.0
2018-09-06 12:50:00,115.44,115.46,115.3,115.3,38971.0,107.8546,107.8732,107.7238,107.7238,38971.0
2018-09-06 13:00:00,115.3,115.3,115.08,115.17,85014.0,107.7238,107.7238,107.5182,107.6023,85014.0
2018-09-06 13:10:00,115.16,115.38,115.13,115.37,65590.0,107.593,107.7985,107.5649,107.7892,65590.0
2018-09-06 13:20:00,115.38,115.42,115.34,115.35,64523.0,107.7985,107.8359,107.7611,107.7705,64523.0
2018-09-06 13:30:00,115.35,115.49,115.33,115.41,92836.0,107.7705,107.9013,107.7518,107.8265,92836.0
2018-09-06 13:40:00,115.41,115.62,115.4,115.46,138383.0,107.8265,108.0227,107.8172,107.8732,138383.0
2018-09-06 13:50:00,115.46,115.5,115.42,115.44,44675.0,107.8732,107.9106,107.8359,107.8546,44675.0
2018-09-06 14:00:00,115.44,115.57,115.4,115.55,77998.0,107.8546,107.976,107.8172,107.9573,77998.0
2018-09-06 14:10:00,115.55,115.64,115.51,115.61,63164.0,107.9573,108.0414,107.92,108.0134,63164.0
2018-09-06 14:20:00,115.6,115.6,115.43,115.52,54771.0,108.004,108.004,107.8452,107.9293,54771.0
2018-09-06 14:30:00,115.52,115.65,115.48,115.57,91963.0,107.9293,108.0508,107.8919,107.976,91963.0
2018-09-06 14:40:00,115.57,115.66,115.49,115.6,69196.0,107.976,108.0601,107.9013,108.004,69196.0
2018-09-06 14:50:00,115.6,115.62,115.49,115.51,69281.0,108.004,108.0227,107.9013,107.92,69281.0
2018-09-06 15:00:00,115.51,115.81,115.51,115.76,143577.0,107.92,108.2002,107.92,108.1535,143577.0
2018-09-06 15:10:00,115.76,115.84,115.66,115.67,80860.0,108.1535,108.2283,108.0601,108.0694,80860.0
2018-09-06 15:20:00,115.68,115.8,115.67,115.77,108951.0,108.0788,108.1909,108.0694,108.1629,108951.0
2018-09-06 15:30:00,115.77,115.81,115.7,115.75,105425.0,108.1629,108.2002,108.0975,108.1442,105425.0
2018-09-06 15:40:00,115.75,115.76,115.59,115.65,187604.0,108.1442,108.1535,107.9947,108.0508,187604.0
2018-09-06 15:50:00,115.64,115.69,115.57,115.59,587273.0,108.0414,108.0881,107.976,107.9947,587273.0
2018-09-07 09:30:00,115.05,115.55,114.8,115.53,295631.0,107.4902,107.9573,107.2566,107.9386,295631.0
2018-09-07 09:40:00,115.53,115.74,115.5,115.66,224944.0,107.9386,108.1348,107.9106,108.0601,224944.0
2018-09-07 09:50:00,115.68,116.04,115.68,115.85,268746.0,108.0788,108.4151,108.0788,108.2376,268746.0
2018-09-07 10:00:00,115.88,115.88,115.69,115.82,165522.0,108.2656,108.2656,108.0881,108.2096,165522.0
2018-09-07 10:10:00,115.83,115.98,115.81,115.9,127277.0,108.2189,108.3591,108.2002,108.2843,127277.0
2018-09-07 10:20:00,115.9,116.07,115.85,116.0,75915.0,108.2843,108.4432,108.2376,108.3778,75915.0
2018-09-07 10:30:00,115.98,116.07,115.94,116.03,70625.0,108.3591,108.4432,108.3217,108.4058,70625.0
2018-09-07 10:40:00,116.05,116.25,116.0,116.18,72428.0,108.4245,108.6113,108.3778,108.5459,72428.0
2018-09-07 10:50:00,116.18,116.27,116.17,116.19,64207.0,108.5459,108.63,108.5366,108.5553,64207.0
2018-09-07 11:00:00,116.19,116.24,116.13,116.19,58227.0,108.5553,108.602,108.4992,108.5553,58227.0
2018-09-07 11:10:00,116.18,116.28,116.12,116.17,38340.0,108.5459,108.6394,108.4899,108.5366,38340.0
2018-09-07 11:20:00,116.19,116.23,116.15,116.22,49194.0,108.5553,108.5926,108.5179,108.5833,49194.0
2018-09-07 11:30:00,116.22,116.3,116.17,116.23,54361.0,108.5833,108.658,108.5366,108.5926,54361.0
2018-09-07 11:40:00,116.23,116.25,116.1,116.13,33906.0,108.5926,108.6113,108.4712,108.4992,33906.0
2018-09-07 11:50:00,116.13,116.15,115.96,115.98,91397.0,108.4992,108.5179,108.3404,108.3591,91397.0
2018-09-07 12:00:00,115.99,116.02,115.6,115.63,299628.0,108.3684,108.3964,108.004,108.0321,299628.0
2018-09-07 12:10:00,115.62,115.85,115.57,115.67,192786.0,108.0227,108.2376,107.976,108.0694,192786.0
2018-09-07 12:20:00,115.66,115.75,115.52,115.56,99349.0,108.0601,108.1442,107.9293,107.9667,99349.0
2018-09-07 12:30:00,115.54,115.65,115.48,115.59,219812.0,107.948,108.0508,107.8919,107.9947,219812.0
2018-09-07 12:40:00,115.6,115.77,115.46,115.76,141952.0,108.004,108.1629,107.8732,108.1535,141952.0
2018-09-07 12:50:00,115.76,115.85,115.76,115.81,35287.0,108.1535,108.2376,108.1535,108.2002,35287.0
2018-09-07 13:00:00,115.8,115.8,115.64,115.64,40321.0,108.1909,108.1909,108.0414,108.0414,40321.0
2018-09-07 13:10:00,115.64,115.68,115.55,115.55,78904.0,108.0414,108.0788,107.9573,107.9573,78904.0
2018-09-07 13:20:00,115.55,115.69,115.53,115.68,60820.0,107.9573,108.0881,107.9386,108.0788,60820.0
2018-09-07 13:30:00,115.69,115.73,115.52,115.52,41758.0,108.0881,108.1255,107.9293,107.9293,41758.0
2018-09-07 13:40:00,115.5,115.62,115.49,115.51,31570.0,107.9106,108.0227,107.9013,107.92,31570.0
2018-09-07 13:50:00,115.52,115.61,115.51,115.56,23718.0,107.9293,108.0134,107.92,107.9667,23718.0
2018-09-07 14:00:00,115.56,115.65,115.55,115.59,37156.0,107.9667,108.0508,107.9573,107.9947,37156.0
2018-09-07 14:10:00,115.59,115.77,115.59,115.67,73523.0,107.9947,108.1629,107.9947,108.0694,73523.0
2018-09-07 14:20:00,115.67,115.84,115.66,115.83,37372.0,108.0694,108.2283,108.0601,108.2189,37372.0
2018-09-07 14:30:00,115.84,115.84,115.73,115.78,21279.0,108.2283,108.2283,108.1255,108.1722,21279.0
2018-09-07 14:40:00,115.78,115.82,115.76,115.79,24568.0,108.1722,108.2096,108.1535,108.1816,24568.0
2018-09-07 14:50:00,115.78,115.85,115.7,115.84,67629.0,108.1722,108.2376,108.0975,108.2283,67629.0
2018-09-07 15:00:00,115.82,115.84,115.74,115.76,88691.0,108.2096,108.2283,108.1348,108.1535,88691.0
2018-09-07 15:10:00,115.76,115.83,115.76,115.78,65558.0,108.1535,108.2189,108.1535,108.1722,65558.0
2018-09-07 15:20:00,115.78,115.79,115.67,115.74,42630.0,108.1722,108.1816,108.0694,108.1348,42630.0
2018-09-07 15:30:00,115.75,115.77,115.59,115.63,129916.0,108.1442,108.1629,107.9947,108.0321,129916.0
2018-09-07 15:40:00,115.62,115.63,115.54,115.58,143253.0,108.0227,108.0321,107.948,107.9854,143253.0
2018-09-07 15:50:00,115.57,115.65,115.5,115.58,499789.0,107.976,108.0508,107.9106,107.9854,499789.0
2018-09-10 09:30:00,116.37,116.45,116.26,116.26,288747.0,108.7234,108.7982,108.6207,108.6207,288747.0
2018-09-10 09:40:00,116.25,116.36,115.99,116.21,244526.0,108.6113,108.7141,108.3684,108.574,244526.0
2018-09-10 09:50:00,116.22,116.25,116.06,116.2,128706.0,108.5833,108.6113,108.4338,108.5646,128706.0
2018-09-10 10:00:00,116.2,116.27,115.93,116.03,129087.0,108.5646,108.63,108.3124,108.4058,129087.0
2018-09-10 10:10:00,116.03,116.04,115.74,115.98,160677.0,108.4058,108.4151,108.1348,108.3591,160677.0
2018-09-10 10:20:00,115.99,116.07,115.85,116.01,212256.0,108.3684,108.4432,108.2376,108.3871,212256.0
2018-09-10 10:30:00,116.01,116.11,115.88,116.06,170879.0,108.3871,108.4805,108.2656,108.4338,170879.0
2018-09-10 10:40:00,116.05,116.12,115.97,116.04,92597.0,108.4245,108.4899,108.3497,108.4151,92597.0
2018-09-10 10:50:00,116.04,116.1,115.87,115.88,83235.0,108.4151,108.4712,108.2563,108.2656,83235.0
2018-09-10 11:00:00,115.87,115.97,115.74,115.96,81366.0,108.2563,108.3497,108.1348,108.3404,81366.0
2018-09-10 11:10:00,115.95,116.09,115.94,116.06,83809.0,108.331,108.4618,108.3217,108.4338,83809.0
2018-09-10 11:20:00,116.06,116.09,116.01,116.07,46754.0,108.4338,108.4618,108.3871,108.4432,46754.0
2018-09-10 11:30:00,116.07,116.08,115.81,115.81,47746.0,108.4432,108.4525,108.2002,108.2002,47746.0
2018-09-10 11:40:00,115.81,115.88,115.72,115.87,44103.0,108.2002,108.2656,108.1162,108.2563,44103.0
2018-09-10 11:50:00,115.88,115.98,115.87,115.93,46697.0,108.2656,108.3591,108.2563,108.3124,46697.0
2018-09-10 12:00:00,115.93,115.93,115.8,115.88,45947.0,108.3124,108.3124,108.1909,108.2656,45947.0
2018-09-10 12:10:00,115.87,115.97,115.86,115.86,34695.0,108.2563,108.3497,108.247,108.247,34695.0
2018-09-10 12:20:00,115.86,115.89,115.79,115.81,35257.0,108.247,108.275,108.1816,108.2002,35257.0
2018-09-10 12:30:00,115.81,115.92,115.78,115.79,74614.0,108.2002,108.303,108.1722,108.1816,74614.0
2018-09-10 12:40:00,115.79,115.85,115.75,115.8,75152.0,108.1816,108.2376,108.1442,108.1909,75152.0
2018-09-10 12:50:00,115.79,115.79,115.7,115.76,55698.0,108.1816,108.1816,108.0975,108.1535,55698.0
2018-09-10 13:00:00,115.76,115.83,115.71,115.78,37628.0,108.1535,108.2189,108.1068,108.1722,37628.0
2018-09-10 13:10:00,115.78,115.89,115.76,115.83,62739.0,108.1722,108.275,108.1535,108.2189,62739.0
2018-09-10 13:20:00,115.83,115.94,115.82,115.91,34925.0,108.2189,108.3217,108.2096,108.2937,34925.0
2018-09-10 13:30:00,115.91,115.96,115.88,115.93,50967.0,108.2937,108.3404,108.2656,108.3124,50967.0
2018-09-10 13:40:00,115.93,115.98,115.89,115.93,54339.0,108.3124,108.3591,108.275,108.3124,54339.0
2018-09-10 13:50:00,115.93,115.98,115.89,115.96,35874.0,108.3124,108.3591,108.275,108.3404,35874.0
2018-09-10 14:00:00,115.97,116.05,115.92,115.94,43810.0,108.3497,108.4245,108.303,108.3217,43810.0
2018-09-10 14:10:00,115.94,115.98,115.91,115.96,48033.0,108.3217,108.3591,108.2937,108.3404,48033.0
2018-09-10 14:20:00,115.96,116.01,115.92,116.0,71559.0,108.3404,108.3871,108.303,108.3778,71559.0
2018-09-10 14:30:00,116.0,116.05,115.98,116.05,83005.0,108.3778,108.4245,108.3591,108.4245,83005.0
2018-09-10 14:40:00,116.04,116.07,116.0,116.0,53304.0,108.4151,108.4432,108.3778,108.3778,53304.0
2018-09-10 14:50:00,116.01,116.05,115.96,116.05,49121.0,108.3871,108.4245,108.3404,108.4245,49121.0
2018-09-10 15:00:00,116.05,116.12,116.03,116.12,61702.0,108.4245,108.4899,108.4058,108.4899,61702.0
2018-09-10 15:10:00,116.12,116.13,116.04,116.07,42192.0,108.4899,108.4992,108.4151,108.4432,42192.0
2018-09-10 15:20:00,116.07,116.09,116.01,116.01,44012.0,108.4432,108.4618,108.3871,108.3871,44012.0
2018-09-10 15:30:00,116.01,116.06,115.99,116.0,73667.0,108.3871,108.4338,108.3684,108.3778,73667.0
2018-09-10 15:40:00,116.0,116.03,115.96,116.01,108041.0,108.3778,108.4058,108.3404,108.3871,108041.0
2018-09-10 15:50:00,116.0,116.03,115.9,116.01,658012.0,108.3778,108.4058,108.2843,108.3871,658012.0
2018-09-11 09:30:00,115.76,115.9,115.55,115.71,285986.0,108.1535,108.2843,107.9573,108.1068,285986.0
2018-09-11 09:40:00,115.72,116.12,115.63,116.03,253304.0,108.1162,108.4899,108.0321,108.4058,253304.0
2018-09-11 09:50:00,116.04,116.24,116.03,116.15,151669.0,108.4151,108.602,108.4058,108.5179,151669.0
2018-09-11 10:00:00,116.16,116.37,116.12,116.32,140667.0,108.5272,108.7234,108.4899,108.6767,140667.0
2018-09-11 10:10:00,116.32,116.38,116.26,116.3,111115.0,108.6767,108.7328,108.6207,108.658,111115.0
2018-09-11 10:20:00,116.3,116.35,116.21,116.28,146157.0,108.658,108.7048,108.574,108.6394,146157.0
2018-09-11 10:30:00,116.28,116.28,116.12,116.16,168492.0,108.6394,108.6394,108.4899,108.5272,168492.0
2018-09-11 10:40:00,116.16,116.17,116.0,116.05,150104.0,108.5272,108.5366,108.3778,108.4245,150104.0
2018-09-11 10:50:00,116.05,116.11,115.97,116.09,89447.0,108.4245,108.4805,108.3497,108.4618,89447.0
2018-09-11 11:00:00,116.09,116.37,116.08,116.33,90573.0,108.4618,108.7234,108.4525,108.6861,90573.0
2018-09-11 11:10:00,116.33,116.46,116.32,116.41,116917.0,108.6861,108.8075,108.6767,108.7608,116917.0
2018-09-11 11:20:00,116.42,116.56,116.41,116.54,75784.0,108.7702,108.901,108.7608,108.8823,75784.0
2018-09-11 11:30:00,116.55,116.62,116.5,116.53,71535.0,108.8916,108.957,108.8449,108.8729,71535.0
2018-09-11 11:40:00,116.53,116.63,116.52,116.61,51625.0,108.8729,108.9664,108.8636,108.9477,51625.0
2018-09-11 11:50:00,116.62,116.88,116.62,116.87,103965.0,108.957,109.1999,108.957,109.1906,103965.0
2018-09-11 12:00:00,116.87,116.9,116.77,116.86,74155.0,109.1906,109.2186,109.0972,109.1813,74155.0
2018-09-11 12:10:00,116.86,116.89,116.79,116.82,90335.0,109.1813,109.2093,109.1158,109.1439,90335.0
2018-09-11 12:20:00,116.81,116.84,116.75,116.77,44233.0,109.1345,109.1626,109.0785,109.0972,44233.0
2018-09-11 12:30:00,116.78,116.83,116.75,116.81,38902.0,109.1065,109.1532,109.0785,109.1345,38902.0
2018-09-11 12:40:00,116.81,116.82,116.73,116.79,34614.0,109.1345,109.1439,109.0598,109.1158,34614.0
2018-09-11 12:50:00,116.8,116.91,116.78,116.9,51508.0,109.1252,109.228,109.1065,109.2186,51508.0
2018-09-11 13:00:00,116.91,116.93,116.82,116.82,34724.0,109.228,109.2467,109.1439,109.1439,34724.0
2018-09-11 13:10:00,116.82,116.84,116.71,116.81,35947.0,109.1439,109.1626,109.0411,109.1345,35947.0
2018-09-11 13:20:00,116.82,116.82,116.69,116.71,53440.0,109.1439,109.1439,109.0224,109.0411,53440.0
2018-09-11 13:30:00,116.71,116.79,116.68,116.78,29451.0,109.0411,109.1158,109.0131,109.1065,29451.0
2018-09-11 13:40:00,116.78,116.79,116.69,116.72,69042.0,109.1065,109.1158,109.0224,109.0504,69042.0
2018-09-11 13:50:00,116.72,116.75,116.71,116.73,52563.0,109.0504,109.0785,109.0411,109.0598,52563.0
2018-09-11 14:00:00,116.72,116.79,116.67,116.78,59443.0,109.0504,109.1158,109.0037,109.1065,59443.0
2018-09-11 14:10:00,116.81,116.84,116.75,116.81,43005.0,109.1345,109.1626,109.0785,109.1345,43005.0
2018-09-11 14:20:00,116.82,116.95,116.81,116.94,45918.0,109.1439,109.2653,109.1345,109.256,45918.0
2018-09-11 14:30:00,116.94,117.02,116.93,116.93,60184.0,109.256,109.3307,109.2467,109.2467,60184.0
2018-09-11 14:40:00,116.93,116.95,116.89,116.92,42569.0,109.2467,109.2653,109.2093,109.2373,42569.0
2018-09-11 14:50:00,116.92,116.96,116.92,116.93,34648.0,109.2373,109.2747,109.2373,109.2467,34648.0
2018-09-11 15:00:00,116.93,116.99,116.93,116.93,44421.0,109.2467,109.3027,109.2467,109.2467,44421.0
2018-09-11 15:10:00,116.93,116.99,116.87,116.88,82580.0,109.2467,109.3027,109.1906,109.1999,82580.0
2018-09-11 15:20:00,116.88,116.92,116.86,116.9,68485.0,109.1999,109.2373,109.1813,109.2186,68485.0
2018-09-11 15:30:00,116.89,116.94,116.85,116.94,107662.0,109.2093,109.256,109.1719,109.256,107662.0
2018-09-11 15:40:00,116.94,117.0,116.89,116.96,147542.0,109.256,109.3121,109.2093,109.2747,147542.0
2018-09-11 15:50:00,116.96,116.96,116.88,116.94,520207.0,109.2747,109.2747,109.1999,109.256,520207.0
2018-09-12 09:30:00,116.96,117.07,116.8,116.94,185901.0,109.2747,109.3775,109.1252,109.256,185901.0
2018-09-12 09:40:00,116.97,117.02,116.83,116.85,137440.0,109.284,109.3307,109.1532,109.1719,137440.0
2018-09-12 09:50:00,116.83,116.96,116.64,116.65,125492.0,109.1532,109.2747,108.9757,108.985,125492.0
2018-09-12 10:00:00,116.63,116.85,116.51,116.51,80940.0,108.9664,109.1719,108.8542,108.8542,80940.0
2018-09-12 10:10:00,116.5,116.57,116.37,116.49,62759.0,108.8449,108.9103,108.7234,108.8356,62759.0
2018-09-12 10:20:00,116.47,116.49,116.3,116.42,86317.0,108.8169,108.8356,108.658,108.7702,86317.0
2018-09-12 10:30:00,116.41,116.44,116.18,116.39,122288.0,108.7608,108.7888,108.5459,108.7421,122288.0
2018-09-12 10:40:00,116.39,116.48,116.35,116.35,98062.0,108.7421,108.8262,108.7048,108.7048,98062.0
2018-09-12 10:50:00,116.35,116.59,116.33,116.54,179221.0,108.7048,108.929,108.6861,108.8823,179221.0
2018-09-12 11:00:00,116.55,116.71,116.49,116.57,92282.0,108.8916,109.0411,108.8356,108.9103,92282.0
2018-09-12 11:10:00,116.57,117.09,116.57,117.01,319744.0,108.9103,109.3961,108.9103,109.3214,319744.0
2018-09-12 11:20:00,117.02,117.2,116.99,117.11,116106.0,109.3307,109.4989,109.3027,109.4148,116106.0
2018-09-12 11:30:00,117.14,117.22,116.95,116.96,84780.0,109.4429,109.5176,109.2653,109.2747,84780.0
2018-09-12 11:40:00,116.97,117.03,116.8,116.82,84225.0,109.284,109.3401,109.1252,109.1439,84225.0
2018-09-12 11:50:00,116.81,116.81,116.58,116.6,105410.0,109.1345,109.1345,108.9196,108.9383,105410.0
2018-09-12 12:00:00,116.59,116.94,116.59,116.67,240348.0,108.929,109.256,108.929,109.0037,240348.0
2018-09-12 12:10:00,116.66,116.75,116.63,116.71,87894.0,108.9944,109.0785,108.9664,109.0411,87894.0
2018-09-12 12:20:00,116.71,116.88,116.71,116.88,32540.0,109.0411,109.1999,109.0411,109.1999,32540.0
2018-09-12 12:30:00,116.88,116.89,116.81,116.89,63837.0,109.1999,109.2093,109.1345,109.2093,63837.0
2018-09-12 12:40:00,116.89,117.01,116.89,116.99,35230.0,109.2093,109.3214,109.2093,109.3027,35230.0
2018-09-12 12:50:00,117.0,117.0,116.87,116.88,41856.0,109.3121,109.3121,109.1906,109.1999,41856.0
2018-09-12 13:00:00,116.89,116.96,116.88,116.93,78544.0,109.2093,109.2747,109.1999,109.2467,78544.0
2018-09-12 13:10:00,116.93,116.97,116.81,116.86,41303.0,109.2467,109.284,109.1345,109.1813,41303.0
2018-09-12 13:20:00,116.86,116.95,116.86,116.93,42994.0,109.1813,109.2653,109.1813,109.2467,42994.0
2018-09-12 13:30:00,116.92,116.99,116.91,116.91,34988.0,109.2373,109.3027,109.228,109.228,34988.0
2018-09-12 13:40:00,116.92,116.95,116.76,116.81,45450.0,109.2373,109.2653,109.0878,109.1345,45450.0
2018-09-12 13:50:00,116.79,116.82,116.74,116.76,68590.0,109.1158,109.1439,109.0691,109.0878,68590.0
2018-09-12 14:00:00,116.77,116.86,116.74,116.77,44373.0,109.0972,109.1813,109.0691,109.0972,44373.0
2018-09-12 14:10:00,116.78,116.82,116.73,116.8,46087.0,109.1065,109.1439,109.0598,109.1252,46087.0
2018-09-12 14:20:00,116.8,116.85,116.78,116.78,53045.0,109.1252,109.1719,109.1065,109.1065,53045.0
2018-09-12 14:30:00,116.78,116.83,116.73,116.83,53899.0,109.1065,109.1532,109.0598,109.1532,53899.0
2018-09-12 14:40:00,116.83,116.86,116.71,116.85,125486.0,109.1532,109.1813,109.0411,109.1719,125486.0
2018-09-12 14:50:00,116.84,116.88,116.81,116.87,54606.0,109.1626,109.1999,109.1345,109.1906,54606.0
2018-09-12 15:00:00,116.86,117.01,116.86,116.96,63325.0,109.1813,109.3214,109.1813,109.2747,63325.0
2018-09-12 15:10:00,116.96,117.03,116.96,116.99,47732.0,109.2747,109.3401,109.2747,109.3027,47732.0
2018-09-12 15:20:00,117.0,117.08,117.0,117.08,65551.0,109.3121,109.3868,109.3121,109.3868,65551.0
2018-09-12 15:30:00,117.09,117.17,117.08,117.15,100391.0,109.3961,109.4709,109.3868,109.4522,100391.0
2018-09-12 15:40:00,117.14,117.21,117.11,117.12,144884.0,109.4429,109.5083,109.4148,109.4242,144884.0
2018-09-12 15:50:00,117.12,117.23,117.11,117.17,607638.0,109.4242,109.5269,109.4148,109.4709,607638.0
2018-09-13 09:30:00,117.6,117.64,117.31,117.52,226549.0,109.8726,109.91,109.6017,109.7979,226549.0
2018-09-13 09:40:00,117.52,117.73,117.49,117.71,157965.0,109.7979,109.9941,109.7699,109.9754,157965.0
2018-09-13 09:50:00,117.72,117.74,117.52,117.52,111846.0,109.9847,110.0034,109.7979,109.7979,111846.0
2018-09-13 10:00:00,117.54,117.67,117.48,117.64,114113.0,109.8166,109.938,109.7605,109.91,114113.0
2018-09-13 10:10:00,117.64,117.7,117.34,117.43,252907.0,109.91,109.9661,109.6297,109.7138,252907.0
2018-09-13 10:20:00,117.43,117.48,117.33,117.4,108799.0,109.7138,109.7605,109.6204,109.6858,108799.0
2018-09-13 10:30:00,117.4,117.48,117.28,117.3,87164.0,109.6858,109.7605,109.5737,109.5923,87164.0
2018-09-13 10:40:00,117.3,117.43,117.18,117.39,44865.0,109.5923,109.7138,109.4802,109.6764,44865.0
2018-09-13 10:50:00,117.38,117.46,117.3,117.42,58516.0,109.6671,109.7418,109.5923,109.7045,58516.0
2018-09-13 11:00:00,117.42,117.48,117.32,117.43,41752.0,109.7045,109.7605,109.611,109.7138,41752.0
2018-09-13 11:10:00,117.44,117.52,117.38,117.4,41565.0,109.7231,109.7979,109.6671,109.6858,41565.0
2018-09-13 11:20:00,117.4,117.46,117.31,117.36,85003.0,109.6858,109.7418,109.6017,109.6484,85003.0
2018-09-13 11:30:00,117.37,117.43,117.27,117.42,53181.0,109.6577,109.7138,109.5643,109.7045,53181.0
2018-09-13 11:40:00,117.42,117.42,117.31,117.39,29391.0,109.7045,109.7045,109.6017,109.6764,29391.0
2018-09-13 11:50:00,117.4,117.51,117.4,117.49,40452.0,109.6858,109.7885,109.6858,109.7699,40452.0
2018-09-13 12:00:00,117.49,117.55,117.38,117.41,51030.0,109.7699,109.8259,109.6671,109.6951,51030.0
2018-09-13 12:10:00,117.41,117.43,117.34,117.4,38278.0,109.6951,109.7138,109.6297,109.6858,38278.0
2018-09-13 12:20:00,117.39,117.44,117.36,117.38,26361.0,109.6764,109.7231,109.6484,109.6671,26361.0
2018-09-13 12:30:00,117.39,117.46,117.37,117.45,23719.0,109.6764,109.7418,109.6577,109.7325,23719.0
2018-09-13 12:40:00,117.45,117.46,117.36,117.38,38405.0,109.7325,109.7418,109.6484,109.6671,38405.0
2018-09-13 12:50:00,117.39,117.39,117.3,117.35,33412.0,109.6764,109.6764,109.5923,109.6391,33412.0
2018-09-13 13:00:00,117.36,117.39,117.29,117.29,40676.0,109.6484,109.6764,109.583,109.583,40676.0
2018-09-13 13:10:00,117.28,117.28,117.14,117.17,40112.0,109.5737,109.5737,109.4429,109.4709,40112.0
2018-09-13 13:20:00,117.18,117.26,117.17,117.26,27770.0,109.4802,109.555,109.4709,109.555,27770.0
2018-09-13 13:30:00,117.26,117.29,117.2,117.25,35228.0,109.555,109.583,109.4989,109.5456,35228.0
2018-09-13 13:40:00,117.25,117.26,117.17,117.18,37932.0,109.5456,109.555,109.4709,109.4802,37932.0
2018-09-13 13:50:00,117.18,117.25,117.16,117.22,88922.0,109.4802,109.5456,109.4615,109.5176,88922.0
2018-09-13 14:00:00,117.21,117.32,117.21,117.28,32204.0,109.5083,109.611,109.5083,109.5737,32204.0
2018-09-13 14:10:00,117.28,117.31,117.13,117.17,85118.0,109.5737,109.6017,109.4335,109.4709,85118.0
2018-09-13 14:20:00,117.17,117.27,117.12,117.23,67368.0,109.4709,109.5643,109.4242,109.5269,67368.0
2018-09-13 14:30:00,117.24,117.27,117.18,117.26,27166.0,109.5363,109.5643,109.4802,109.555,27166.0
2018-09-13 14:40:00,117.27,117.33,117.26,117.31,34869.0,109.5643,109.6204,109.555,109.6017,34869.0
2018-09-13 14:50:00,117.3,117.35,117.26,117.33,34726.0,109.5923,109.6391,109.555,109.6204,34726.0
2018-09-13 15:00:00,117.32,117.35,117.21,117.22,47604.0,109.611,109.6391,109.5083,109.5176,47604.0
2018-09-13 15:10:00,117.22,117.28,117.18,117.2,69913.0,109.5176,109.5737,109.4802,109.4989,69913.0
2018-09-13 15:20:00,117.2,117.24,117.15,117.17,79754.0,109.4989,109.5363,109.4522,109.4709,79754.0
2018-09-13 15:30:00,117.17,117.19,117.11,117.11,113940.0,109.4709,109.4896,109.4148,109.4148,113940.0
2018-09-13 15:40:00,117.12,117.19,117.11,117.19,431659.0,109.4242,109.4896,109.4148,109.4896,431659.0
2018-09-13 15:50:00,117.19,117.29,117.18,117.29,922635.0,109.4896,109.583,109.4802,109.583,922635.0
2018-09-14 09:30:00,117.36,117.58,117.19,117.31,194032.0,109.6484,109.8539,109.4896,109.6017,194032.0
2018-09-14 09:40:00,117.31,117.37,117.13,117.13,106490.0,109.6017,109.6577,109.4335,109.4335,106490.0
2018-09-14 09:50:00,117.12,117.18,117.06,117.1,151537.0,109.4242,109.4802,109.3681,109.4055,151537.0
2018-09-14 10:00:00,117.11,117.16,116.87,116.87,81002.0,109.4148,109.4615,109.1906,109.1906,81002.0
2018-09-14 10:10:00,116.85,116.94,116.77,116.9,88424.0,109.1719,109.256,109.0972,109.2186,88424.0
2018-09-14 10:20:00,116.9,117.05,116.89,117.02,35388.0,109.2186,109.3588,109.2093,109.3307,35388.0
2018-09-14 10:30:00,117.03,117.15,117.03,117.1,59578.0,109.3401,109.4522,109.3401,109.4055,59578.0
2018-09-14 10:40:00,117.1,117.15,117.04,117.07,49947.0,109.4055,109.4522,109.3494,109.3775,49947.0
2018-09-14 10:50:00,117.06,117.18,117.0,117.11,33852.0,109.3681,109.4802,109.3121,109.4148,33852.0
2018-09-14 11:00:00,117.11,117.19,117.07,117.15,63063.0,109.4148,109.4896,109.3775,109.4522,63063.0
2018-09-14 11:10:00,117.15,117.15,117.0,117.05,72271.0,109.4522,109.4522,109.3121,109.3588,72271.0
2018-09-14 11:20:00,117.04,117.15,117.0,117.12,62063.0,109.3494,109.4522,109.3121,109.4242,62063.0
2018-09-14 11:30:00,117.13,117.15,117.04,117.09,32857.0,109.4335,109.4522,109.3494,109.3961,32857.0
2018-09-14 11:40:00,117.09,117.14,117.04,117.11,34901.0,109.3961,109.4429,109.3494,109.4148,34901.0
2018-09-14 11:50:00,117.1,117.14,117.06,117.1,33248.0,109.4055,109.4429,109.3681,109.4055,33248.0
2018-09-14 12:00:00,117.1,117.11,116.72,116.87,284068.0,109.4055,109.4148,109.0504,109.1906,284068.0
2018-09-14 12:10:00,116.88,116.9,116.76,116.77,60165.0,109.1999,109.2186,109.0878,109.0972,60165.0
2018-09-14 12:20:00,116.78,116.82,116.63,116.71,74964.0,109.1065,109.1439,108.9664,109.0411,74964.0
2018-09-14 12:30:00,116.7,116.76,116.67,116.74,50405.0,109.0318,109.0878,109.0037,109.0691,50405.0
2018-09-14 12:40:00,116.73,116.79,116.69,116.75,48827.0,109.0598,109.1158,109.0224,109.0785,48827.0
2018-09-14 12:50:00,116.75,116.75,116.64,116.66,32604.0,109.0785,109.0785,108.9757,108.9944,32604.0
2018-09-14 13:00:00,116.64,116.68,116.46,116.49,45740.0,108.9757,109.0131,108.8075,108.8356,45740.0
2018-09-14 13:10:00,116.47,116.59,116.44,116.55,36174.0,108.8169,108.929,108.7888,108.8916,36174.0
2018-09-14 13:20:00,116.55,116.65,116.54,116.65,44305.0,108.8916,108.985,108.8823,108.985,44305.0
2018-09-14 13:30:00,116.65,116.69,116.63,116.65,24961.0,108.985,109.0224,108.9664,108.985,24961.0
2018-09-14 13:40:00,116.65,116.68,116.57,116.6,37491.0,108.985,109.0131,108.9103,108.9383,37491.0
2018-09-14 13:50:00,116.6,116.72,116.6,116.71,23350.0,108.9383,109.0504,108.9383,109.0411,23350.0
2018-09-14 14:00:00,116.72,116.79,116.71,116.78,33228.0,109.0504,109.1158,109.0411,109.1065,33228.0
2018-09-14 14:10:00,116.78,116.85,116.76,116.83,45375.0,109.1065,109.1719,109.0878,109.1532,45375.0
2018-09-14 14:20:00,116.84,116.86,116.75,116.8,92088.0,109.1626,109.1813,109.0785,109.1252,92088.0
2018-09-14 14:30:00,116.8,116.85,116.78,116.84,43840.0,109.1252,109.1719,109.1065,109.1626,43840.0
2018-09-14 14:40:00,116.83,116.86,116.8,116.84,101762.0,109.1532,109.1813,109.1252,109.1626,101762.0
2018-09-14 14:50:00,116.84,116.91,116.84,116.91,45731.0,109.1626,109.228,109.1626,109.228,45731.0
2018-09-14 15:00:00,116.92,116.97,116.88,116.95,34901.0,109.2373,109.284,109.1999,109.2653,34901.0
2018-09-14 15:10:00,116.95,117.03,116.94,117.02,34894.0,109.2653,109.3401,109.256,109.3307,34894.0
2018-09-14 15:20:00,117.01,117.01,116.89,116.89,51568.0,109.3214,109.3214,109.2093,109.2093,51568.0
2018-09-14 15:30:00,116.89,116.97,116.89,116.97,66688.0,109.2093,109.284,109.2093,109.284,66688.0
2018-09-14 15:40:00,116.97,117.0,116.96,116.98,86681.0,109.284,109.3121,109.2747,109.2934,86681.0
2018-09-14 15:50:00,116.99,117.02,116.88,116.93,359398.0,109.3027,109.3307,109.1999,109.2467,359398.0
2018-09-17 09:30:00,116.75,116.77,116.21,116.23,235139.0,109.0785,109.0972,108.574,108.5926,235139.0
2018-09-17 09:40:00,116.23,116.28,116.11,116.13,196137.0,108.5926,108.6394,108.4805,108.4992,196137.0
2018-09-17 09:50:00,116.14,116.25,116.03,116.18,169361.0,108.5086,108.6113,108.4058,108.5459,169361.0
2018-09-17 10:00:00,116.18,116.18,115.52,115.73,574496.0,108.5459,108.5459,107.9293,108.1255,574496.0
2018-09-17 10:10:00,115.73,115.94,115.69,115.92,302491.0,108.1255,108.3217,108.0881,108.303,302491.0
2018-09-17 10:20:00,115.93,116.0,115.85,115.97,85150.0,108.3124,108.3778,108.2376,108.3497,85150.0
2018-09-17 10:30:00,115.96,116.1,115.85,115.86,127893.0,108.3404,108.4712,108.2376,108.247,127893.0
2018-09-17 10:40:00,115.86,115.93,115.68,115.69,155911.0,108.247,108.3124,108.0788,108.0881,155911.0
2018-09-17 10:50:00,115.71,115.75,115.58,115.72,135629.0,108.1068,108.1442,107.9854,108.1162,135629.0
2018-09-17 11:00:00,115.71,116.05,115.71,116.03,91505.0,108.1068,108.4245,108.1068,108.4058,91505.0
2018-09-17 11:10:00,116.04,116.18,116.03,116.04,87772.0,108.4151,108.5459,108.4058,108.4151,87772.0
2018-09-17 11:20:00,116.04,116.04,115.94,116.01,65227.0,108.4151,108.4151,108.3217,108.3871,65227.0
2018-09-17 11:30:00,116.01,116.12,115.99,116.07,43733.0,108.3871,108.4899,108.3684,108.4432,43733.0
2018-09-17 11:40:00,116.08,116.14,116.05,116.08,36550.0,108.4525,108.5086,108.4245,108.4525,36550.0
2018-09-17 11:50:00,116.08,116.17,116.07,116.13,47488.0,108.4525,108.5366,108.4432,108.4992,47488.0
2018-09-17 12:00:00,116.14,116.18,116.08,116.14,42766.0,108.5086,108.5459,108.4525,108.5086,42766.0
2018-09-17 12:10:00,116.15,116.17,116.1,116.17,73288.0,108.5179,108.5366,108.4712,108.5366,73288.0
2018-09-17 12:20:00,116.17,116.23,116.12,116.17,56119.0,108.5366,108.5926,108.4899,108.5366,56119.0
2018-09-17 12:30:00,116.18,116.21,116.11,116.15,50376.0,108.5459,108.574,108.4805,108.5179,50376.0
2018-09-17 12:40:00,116.15,116.21,116.14,116.19,46196.0,108.5179,108.574,108.5086,108.5553,46196.0
2018-09-17 12:50:00,116.19,116.23,115.99,116.13,67985.0,108.5553,108.5926,108.3684,108.4992,67985.0
2018-09-17 13:00:00,116.13,116.19,116.02,116.08,38130.0,108.4992,108.5553,108.3964,108.4525,38130.0
2018-09-17 13:10:00,116.07,116.08,115.93,115.94,30593.0,108.4432,108.4525,108.3124,108.3217,30593.0
2018-09-17 13:20:00,115.95,115.97,115.86,115.9,39139.0,108.331,108.3497,108.247,108.2843,39139.0
2018-09-17 13:30:00,115.89,115.89,115.75,115.8,57007.0,108.275,108.275,108.1442,108.1909,57007.0
2018-09-17 13:40:00,115.81,115.93,115.81,115.91,28839.0,108.2002,108.3124,108.2002,108.2937,28839.0
2018-09-17 13:50:00,115.9,116.07,115.89,116.02,92689.0,108.2843,108.4432,108.275,108.3964,92689.0
2018-09-17 14:00:00,116.01,116.02,115.95,115.98,294308.0,108.3871,108.3964,108.331,108.3591,294308.0
2018-09-17 14:10:00,115.99,116.02,115.95,116.01,88739.0,108.3684,108.3964,108.331,108.3871,88739.0
2018-09-17 14:20:00,116.0,116.04,115.91,115.94,40723.0,108.3778,108.4151,108.2937,108.3217,40723.0
2018-09-17 14:30:00,115.93,115.98,115.9,115.97,40917.0,108.3124,108.3591,108.2843,108.3497,40917.0
2018-09-17 14:40:00,115.96,115.98,115.91,115.93,39901.0,108.3404,108.3591,108.2937,108.3124,39901.0
2018-09-17 14:50:00,115.93,115.95,115.73,115.78,53877.0,108.3124,108.331,108.1255,108.1722,53877.0
2018-09-17 15:00:00,115.78,115.83,115.68,115.75,68802.0,108.1722,108.2189,108.0788,108.1442,68802.0
2018-09-17 15:10:00,115.75,115.79,115.59,115.6,87337.0,108.1442,108.1816,107.9947,108.004,87337.0
2018-09-17 15:20:00,115.6,115.6,115.47,115.54,139956.0,108.004,108.004,107.8826,107.948,139956.0
2018-09-17 15:30:00,115.55,115.57,115.42,115.42,90065.0,107.9573,107.976,107.8359,107.8359,90065.0
2018-09-17 15:40:00,115.42,115.55,115.37,115.51,165010.0,107.8359,107.9573,107.7892,107.92,165010.0
2018-09-17 15:50:00,115.5,115.5,115.38,115.47,569808.0,107.9106,107.9106,107.7985,107.8826,569808.0
2018-09-18 09:30:00,115.56,116.22,115.55,116.15,212601.0,107.9667,108.5833,107.9573,108.5179,212601.0
2018-09-18 09:40:00,116.15,116.31,116.04,116.2,183576.0,108.5179,108.6674,108.4151,108.5646,183576.0
2018-09-18 09:50:00,116.19,116.29,116.11,116.22,132370.0,108.5553,108.6487,108.4805,108.5833,132370.0
2018-09-18 10:00:00,116.22,116.33,116.14,116.27,159375.0,108.5833,108.6861,108.5086,108.63,159375.0
2018-09-18 10:10:00,116.27,116.51,116.19,116.43,95157.0,108.63,108.8542,108.5553,108.7795,95157.0
2018-09-18 10:20:00,116.43,116.5,116.31,116.37,177542.0,108.7795,108.8449,108.6674,108.7234,177542.0
2018-09-18 10:30:00,116.38,116.43,116.25,116.41,64606.0,108.7328,108.7795,108.6113,108.7608,64606.0
2018-09-18 10:40:00,116.41,116.54,116.34,116.45,120552.0,108.7608,108.8823,108.6954,108.7982,120552.0
2018-09-18 10:50:00,116.45,116.63,116.44,116.61,74012.0,108.7982,108.9664,108.7888,108.9477,74012.0
2018-09-18 11:00:00,116.62,116.7,116.52,116.66,81706.0,108.957,109.0318,108.8636,108.9944,81706.0
2018-09-18 11:10:00,116.66,116.76,116.64,116.74,49421.0,108.9944,109.0878,108.9757,109.0691,49421.0
2018-09-18 11:20:00,116.75,116.87,116.74,116.86,58597.0,109.0785,109.1906,109.0691,109.1813,58597.0
2018-09-18 11:30:00,116.87,116.9,116.8,116.9,49820.0,109.1906,109.2186,109.1252,109.2186,49820.0
2018-09-18 11:40:00,116.91,116.93,116.83,116.85,60971.0,109.228,109.2467,109.1532,109.1719,60971.0
2018-09-18 11:50:00,116.85,116.89,116.79,116.89,61173.0,109.1719,109.2093,109.1158,109.2093,61173.0
2018-09-18 12:00:00,116.9,117.0,116.9,116.95,77995.0,109.2186,109.3121,109.2186,109.2653,77995.0
2018-09-18 12:10:00,116.96,116.97,116.89,116.89,48651.0,109.2747,109.284,109.2093,109.2093,48651.0
2018-09-18 12:20:00,116.9,116.91,116.81,116.81,52771.0,109.2186,109.228,109.1345,109.1345,52771.0
2018-09-18 12:30:00,116.81,116.91,116.81,116.89,41420.0,109.1345,109.228,109.1345,109.2093,41420.0
2018-09-18 12:40:00,116.89,116.9,116.74,116.74,38313.0,109.2093,109.2186,109.0691,109.0691,38313.0
2018-09-18 12:50:00,116.74,116.78,116.71,116.74,63752.0,109.0691,109.1065,109.0411,109.0691,63752.0
2018-09-18 13:00:00,116.75,116.83,116.75,116.83,34932.0,109.0785,109.1532,109.0785,109.1532,34932.0
2018-09-18 13:10:00,116.83,116.84,116.77,116.8,30308.0,109.1532,109.1626,109.0972,109.1252,30308.0
2018-09-18 13:20:00,116.81,116.81,116.59,116.63,53114.0,109.1345,109.1345,108.929,108.9664,53114.0
2018-09-18 13:30:00,116.63,116.65,116.51,116.64,36992.0,108.9664,108.985,108.8542,108.9757,36992.0
2018-09-18 13:40:00,116.65,116.69,116.6,116.68,25107.0,108.985,109.0224,108.9383,109.0131,25107.0
2018-09-18 13:50:00,116.68,116.81,116.68,116.78,29665.0,109.0131,109.1345,109.0131,109.1065,29665.0
2018-09-18 14:00:00,116.77,116.82,116.76,116.79,37241.0,109.0972,109.1439,109.0878,109.1158,37241.0
2018-09-18 14:10:00,116.8,116.87,116.8,116.85,33462.0,109.1252,109.1906,109.1252,109.1719,33462.0
2018-09-18 14:20:00,116.85,116.94,116.79,116.92,89135.0,109.1719,109.256,109.1158,109.2373,89135.0
2018-09-18 14:30:00,116.93,116.98,116.91,116.92,69853.0,109.2467,109.2934,109.228,109.2373,69853.0
2018-09-18 14:40:00,116.92,116.97,116.91,116.93,81576.0,109.2373,109.284,109.228,109.2467,81576.0
2018-09-18 14:50:00,116.92,116.94,116.87,116.89,45746.0,109.2373,109.256,109.1906,109.2093,45746.0
2018-09-18 15:00:00,116.89,116.95,116.85,116.93,53108.0,109.2093,109.2653,109.1719,109.2467,53108.0
2018-09-18 15:10:00,116.93,116.99,116.91,116.96,63768.0,109.2467,109.3027,109.228,109.2747,63768.0
2018-09-18 15:20:00,116.96,117.07,116.96,117.0,47903.0,109.2747,109.3775,109.2747,109.3121,47903.0
2018-09-18 15:30:00,117.0,117.0,116.95,116.97,63291.0,109.3121,109.3121,109.2653,109.284,63291.0
2018-09-18 15:40:00,116.97,117.01,116.88,116.93,116096.0,109.284,109.3214,109.1999,109.2467,116096.0
2018-09-18 15:50:00,116.92,117.0,116.87,116.95,543922.0,109.2373,109.3121,109.1906,109.2653,543922.0
2018-09-19 09:30:00,117.09,117.27,116.94,116.94,166827.0,109.3961,109.5643,109.256,109.256,166827.0
2018-09-19 09:40:00,116.92,117.08,116.83,117.0,203860.0,109.2373,109.3868,109.1532,109.3121,203860.0
2018-09-19 09:50:00,116.98,117.0,116.85,116.88,119340.0,109.2934,109.3121,109.1719,109.1999,119340.0
2018-09-19 10:00:00,116.87,117.04,116.72,116.72,59986.0,109.1906,109.3494,109.0504,109.0504,59986.0
2018-09-19 10:10:00,116.73,116.73,116.5,116.55,114540.0,109.0598,109.0598,108.8449,108.8916,114540.0
2018-09-19 10:20:00,116.54,116.81,116.54,116.72,255878.0,108.8823,109.1345,108.8823,109.0504,255878.0
2018-09-19 10:30:00,116.73,116.9,116.71,116.87,98799.0,109.0598,109.2186,109.0411,109.1906,98799.0
2018-09-19 10:40:00,116.87,116.93,116.8,116.86,51651.0,109.1906,109.2467,109.1252,109.1813,51651.0
2018-09-19 10:50:00,116.86,116.86,116.69,116.74,62856.0,109.1813,109.1813,109.0224,109.0691,62856.0
2018-09-19 11:00:00,116.75,116.98,116.63,116.98,89884.0,109.0785,109.2934,108.9664,109.2934,89884.0
2018-09-19 11:10:00,116.99,117.1,116.93,116.94,46144.0,109.3027,109.4055,109.2467,109.256,46144.0
2018-09-19 11:20:00,116.95,117.02,116.75,116.78,46358.0,109.2653,109.3307,109.0785,109.1065,46358.0
2018-09-19 11:30:00,116.79,116.88,116.72,116.88,137935.0,109.1158,109.1999,109.0504,109.1999,137935.0
2018-09-19 11:40:00,116.88,116.91,116.75,116.81,49131.0,109.1999,109.228,109.0785,109.1345,49131.0
2018-09-19 11:50:00,116.8,116.89,116.79,116.87,44599.0,109.1252,109.2093,109.1158,109.1906,44599.0
2018-09-19 12:00:00,116.88,116.92,116.8,116.83,60916.0,109.1999,109.2373,109.1252,109.1532,60916.0
2018-09-19 12:10:00,116.83,116.83,116.7,116.76,38458.0,109.1532,109.1532,109.0318,109.0878,38458.0
2018-09-19 12:20:00,116.75,116.81,116.73,116.75,20974.0,109.0785,109.1345,109.0598,109.0785,20974.0
2018-09-19 12:30:00,116.75,116.8,116.6,116.62,30132.0,109.0785,109.1252,108.9383,108.957,30132.0
2018-09-19 12:40:00,116.62,116.71,116.59,116.71,18274.0,108.957,109.0411,108.929,109.0411,18274.0
2018-09-19 12:50:00,116.71,116.81,116.7,116.81,18632.0,109.0411,109.1345,109.0318,109.1345,18632.0
2018-09-19 13:00:00,116.81,116.83,116.69,116.74,56559.0,109.1345,109.1532,109.0224,109.0691,56559.0
2018-09-19 13:10:00,116.74,116.84,116.73,116.78,28472.0,109.0691,109.1626,109.0598,109.1065,28472.0
2018-09-19 13:20:00,116.77,116.81,116.75,116.77,14198.0,109.0972,109.1345,109.0785,109.0972,14198.0
2018-09-19 13:30:00,116.78,116.83,116.74,116.82,41613.0,109.1065,109.1532,109.0691,109.1439,41613.0
2018-09-19 13:40:00,116.81,116.86,116.77,116.8,19862.0,109.1345,109.1813,109.0972,109.1252,19862.0
2018-09-19 13:50:00,116.81,116.89,116.8,116.87,18274.0,109.1345,109.2093,109.1252,109.1906,18274.0
2018-09-19 14:00:00,116.87,116.9,116.79,116.82,43303.0,109.1906,109.2186,109.1158,109.1439,43303.0
2018-09-19 14:10:00,116.83,116.97,116.81,116.96,38349.0,109.1532,109.284,109.1345,109.2747,38349.0
2018-09-19 14:20:00,116.95,116.99,116.92,116.93,85082.0,109.2653,109.3027,109.2373,109.2467,85082.0
2018-09-19 14:30:00,116.93,116.95,116.88,116.91,92217.0,109.2467,109.2653,109.1999,109.228,92217.0
2018-09-19 14:40:00,116.92,116.93,116.88,116.89,68166.0,109.2373,109.2467,109.1999,109.2093,68166.0
2018-09-19 14:50:00,116.89,116.89,116.8,116.8,51951.0,109.2093,109.2093,109.1252,109.1252,51951.0
2018-09-19 15:00:00,116.81,116.86,116.81,116.83,48090.0,109.1345,109.1813,109.1345,109.1532,48090.0
2018-09-19 15:10:00,116.83,116.85,116.73,116.78,54636.0,109.1532,109.1719,109.0598,109.1065,54636.0
2018-09-19 15:20:00,116.79,116.98,116.78,116.94,44161.0,109.1158,109.2934,109.1065,109.256,44161.0
2018-09-19 15:30:00,116.95,117.01,116.92,116.98,70917.0,109.2653,109.3214,109.2373,109.2934,70917.0
2018-09-19 15:40:00,116.98,117.1,116.97,117.05,148881.0,109.2934,109.4055,109.284,109.3588,148881.0
2018-09-19 15:50:00,117.05,117.09,116.97,116.99,279322.0,109.3588,109.3961,109.284,109.3027,279322.0
2018-09-20 09:30:00,117.53,117.83,117.45,117.58,263283.0,109.8072,110.0875,109.7325,109.8539,263283.0
2018-09-20 09:40:00,117.58,117.65,117.47,117.56,230883.0,109.8539,109.9193,109.7512,109.8353,230883.0
2018-09-20 09:50:00,117.55,117.56,117.3,117.41,246381.0,109.8259,109.8353,109.5923,109.6951,246381.0
2018-09-20 10:00:00,117.41,117.58,117.41,117.41,97636.0,109.6951,109.8539,109.6951,109.6951,97636.0
2018-09-20 10:10:00,117.43,117.51,117.42,117.5,56277.0,109.7138,109.7885,109.7045,109.7792,56277.0
2018-09-20 10:20:00,117.49,117.58,117.38,117.4,100673.0,109.7699,109.8539,109.6671,109.6858,100673.0
2018-09-20 10:30:00,117.4,117.49,117.36,117.43,113252.0,109.6858,109.7699,109.6484,109.7138,113252.0
2018-09-20 10:40:00,117.43,117.57,117.42,117.44,211801.0,109.7138,109.8446,109.7045,109.7231,211801.0
2018-09-20 10:50:00,117.43,117.51,117.41,117.45,88605.0,109.7138,109.7885,109.6951,109.7325,88605.0
2018-09-20 11:00:00,117.45,117.63,117.45,117.6,94255.0,109.7325,109.9007,109.7325,109.8726,94255.0
2018-09-20 11:10:00,117.6,117.61,117.51,117.58,48093.0,109.8726,109.882,109.7885,109.8539,48093.0
2018-09-20 11:20:00,117.58,117.65,117.54,117.6,47663.0,109.8539,109.9193,109.8166,109.8726,47663.0
2018-09-20 11:30:00,117.6,117.73,117.59,117.7,105012.0,109.8726,109.9941,109.8633,109.9661,105012.0
2018-09-20 11:40:00,117.7,117.85,117.7,117.74,99028.0,109.9661,110.1062,109.9661,110.0034,99028.0
2018-09-20 11:50:00,117.75,117.78,117.72,117.77,128350.0,110.0128,110.0408,109.9847,110.0315,128350.0
2018-09-20 12:00:00,117.76,117.77,117.66,117.69,75843.0,110.0221,110.0315,109.9287,109.9567,75843.0
2018-09-20 12:10:00,117.69,117.74,117.67,117.7,27348.0,109.9567,110.0034,109.938,109.9661,27348.0
2018-09-20 12:20:00,117.7,117.76,117.69,117.7,219648.0,109.9661,110.0221,109.9567,109.9661,219648.0
2018-09-20 12:30:00,117.71,117.71,117.58,117.66,93101.0,109.9754,109.9754,109.8539,109.9287,93101.0
2018-09-20 12:40:00,117.66,117.7,117.6,117.65,107042.0,109.9287,109.9661,109.8726,109.9193,107042.0
2018-09-20 12:50:00,117.65,117.74,117.65,117.67,67167.0,109.9193,110.0034,109.9193,109.938,67167.0
2018-09-20 13:00:00,117.68,117.71,117.67,117.7,50936.0,109.9474,109.9754,109.938,109.9661,50936.0
2018-09-20 13:10:00,117.69,117.7,117.64,117.67,29057.0,109.9567,109.9661,109.91,109.938,29057.0
2018-09-20 13:20:00,117.67,117.71,117.65,117.66,49587.0,109.938,109.9754,109.9193,109.9287,49587.0
2018-09-20 13:30:00,117.66,117.73,117.65,117.7,39830.0,109.9287,109.9941,109.9193,109.9661,39830.0
2018-09-20 13:40:00,117.7,117.79,117.66,117.79,35307.0,109.9661,110.0501,109.9287,110.0501,35307.0
2018-09-20 13:50:00,117.79,117.83,117.75,117.82,33382.0,110.0501,110.0875,110.0128,110.0782,33382.0
2018-09-20 14:00:00,117.82,117.86,117.81,117.84,84717.0,110.0782,110.1155,110.0688,110.0969,84717.0
2018-09-20 14:10:00,117.85,117.87,117.77,117.8,36168.0,110.1062,110.1249,110.0315,110.0595,36168.0
2018-09-20 14:20:00,117.8,117.81,117.74,117.79,45982.0,110.0595,110.0688,110.0034,110.0501,45982.0
2018-09-20 14:30:00,117.8,117.82,117.78,117.78,66648.0,110.0595,110.0782,110.0408,110.0408,66648.0
2018-09-20 14:40:00,117.78,117.86,117.72,117.86,71042.0,110.0408,110.1155,109.9847,110.1155,71042.0
2018-09-20 14:50:00,117.86,117.9,117.85,117.87,122024.0,110.1155,110.1529,110.1062,110.1249,122024.0
2018-09-20 15:00:00,117.87,117.93,117.85,117.88,99414.0,110.1249,110.1809,110.1062,110.1342,99414.0
2018-09-20 15:10:00,117.88,117.97,117.88,117.92,97087.0,110.1342,110.2183,110.1342,110.1716,97087.0
2018-09-20 15:20:00,117.91,117.91,117.85,117.89,55989.0,110.1623,110.1623,110.1062,110.1436,55989.0
2018-09-20 15:30:00,117.89,117.9,117.83,117.86,179453.0,110.1436,110.1529,110.0875,110.1155,179453.0
2018-09-20 15:40:00,117.86,117.86,117.76,117.81,264571.0,110.1155,110.1155,110.0221,110.0688,264571.0
2018-09-20 15:50:00,117.81,117.81,117.73,117.76,605226.0,110.0688,110.0688,109.9941,110.0221,605226.0
2018-09-21 09:30:00,118.0,118.07,117.71,118.03,192288.0,110.5775,110.6431,110.3057,110.6056,192288.0
2018-09-21 09:40:00,118.05,118.08,117.91,117.96,180236.0,110.6244,110.6525,110.4932,110.54,180236.0
2018-09-21 09:50:00,117.97,118.0,117.77,117.81,295737.0,110.5494,110.5775,110.362,110.3994,295737.0
2018-09-21 10:00:00,117.81,117.88,117.76,117.87,240755.0,110.3994,110.465,110.3526,110.4557,240755.0
2018-09-21 10:10:00,117.87,117.88,117.66,117.68,249105.0,110.4557,110.465,110.2589,110.2776,249105.0
2018-09-21 10:20:00,117.68,117.7,117.47,117.51,250723.0,110.2776,110.2964,110.0808,110.1183,250723.0
2018-09-21 10:30:00,117.51,117.54,117.38,117.45,245000.0,110.1183,110.1464,109.9965,110.0621,245000.0
2018-09-21 10:40:00,117.45,117.52,117.38,117.45,220461.0,110.0621,110.1277,109.9965,110.0621,220461.0
2018-09-21 10:50:00,117.45,117.51,117.41,117.49,84422.0,110.0621,110.1183,110.0246,110.0996,84422.0
2018-09-21 11:00:00,117.49,117.53,117.4,117.51,165610.0,110.0996,110.1371,110.0152,110.1183,165610.0
2018-09-21 11:10:00,117.52,117.57,117.5,117.51,63915.0,110.1277,110.1745,110.1089,110.1183,63915.0
2018-09-21 11:20:00,117.51,117.6,117.48,117.6,140595.0,110.1183,110.2027,110.0902,110.2027,140595.0
2018-09-21 11:30:00,117.61,117.64,117.55,117.64,54605.0,110.212,110.2401,110.1558,110.2401,54605.0
2018-09-21 11:40:00,117.64,117.68,117.6,117.65,63525.0,110.2401,110.2776,110.2027,110.2495,63525.0
2018-09-21 11:50:00,117.65,117.67,117.6,117.66,38439.0,110.2495,110.2683,110.2027,110.2589,38439.0
2018-09-21 12:00:00,117.67,117.7,117.63,117.7,29094.0,110.2683,110.2964,110.2308,110.2964,29094.0
2018-09-21 12:10:00,117.7,117.73,117.57,117.57,67825.0,110.2964,110.3245,110.1745,110.1745,67825.0
2018-09-21 12:20:00,117.57,117.66,117.52,117.58,144850.0,110.1745,110.2589,110.1277,110.1839,144850.0
2018-09-21 12:30:00,117.57,117.59,117.47,117.52,45496.0,110.1745,110.1933,110.0808,110.1277,45496.0
2018-09-21 12:40:00,117.51,117.53,117.45,117.5,35817.0,110.1183,110.1371,110.0621,110.1089,35817.0
2018-09-21 12:50:00,117.5,117.53,117.47,117.51,29500.0,110.1089,110.1371,110.0808,110.1183,29500.0
2018-09-21 13:00:00,117.5,117.5,117.4,117.4,33947.0,110.1089,110.1089,110.0152,110.0152,33947.0
2018-09-21 13:10:00,117.41,117.45,117.38,117.43,29512.0,110.0246,110.0621,109.9965,110.0434,29512.0
2018-09-21 13:20:00,117.43,117.47,117.39,117.4,71973.0,110.0434,110.0808,110.0059,110.0152,71973.0
2018-09-21 13:30:00,117.4,117.43,117.33,117.38,31684.0,110.0152,110.0434,109.9496,109.9965,31684.0
2018-09-21 13:40:00,117.39,117.4,117.35,117.37,32748.0,110.0059,110.0152,109.9684,109.9871,32748.0
2018-09-21 13:50:00,117.36,117.4,117.31,117.39,106620.0,109.9778,110.0152,109.9309,110.0059,106620.0
2018-09-21 14:00:00,117.39,117.43,117.37,117.4,630123.0,110.0059,110.0434,109.9871,110.0152,630123.0
2018-09-21 14:10:00,117.41,117.42,117.26,117.3,145616.0,110.0246,110.034,109.884,109.9215,145616.0
2018-09-21 14:20:00,117.3,117.35,117.3,117.33,134505.0,109.9215,109.9684,109.9215,109.9496,134505.0
2018-09-21 14:30:00,117.32,117.35,117.29,117.31,124862.0,109.9403,109.9684,109.9122,109.9309,124862.0
2018-09-21 14:40:00,117.31,117.31,117.18,117.18,105513.0,109.9309,109.9309,109.8091,109.8091,105513.0
2018-09-21 14:50:00,117.18,117.19,117.1,117.11,181212.0,109.8091,109.8184,109.7341,109.7435,181212.0
2018-09-21 15:00:00,117.11,117.14,117.09,117.12,114217.0,109.7435,109.7716,109.7247,109.7529,114217.0
2018-09-21 15:10:00,117.13,117.17,117.03,117.03,92912.0,109.7622,109.7997,109.6685,109.6685,92912.0
2018-09-21 15:20:00,117.02,117.05,117.0,117.03,108965.0,109.6591,109.6873,109.6404,109.6685,108965.0
2018-09-21 15:30:00,117.02,117.04,116.92,116.94,157709.0,109.6591,109.6779,109.5654,109.5842,157709.0
2018-09-21 15:40:00,116.94,116.98,116.88,116.92,202460.0,109.5842,109.6217,109.5279,109.5654,202460.0
2018-09-21 15:50:00,116.91,117.5,116.88,116.97,1940721.0,109.5561,110.1089,109.5279,109.6123,1940721.0
2018-09-24 09:30:00,116.53,116.53,115.73,116.22,548166.0,109.2,109.2,108.4503,108.9095,548166.0
2018-09-24 09:40:00,116.21,116.34,116.08,116.16,231849.0,108.9001,109.0219,108.7783,108.8532,231849.0
2018-09-24 09:50:00,116.16,116.35,116.14,116.27,170983.0,108.8532,109.0313,108.8345,108.9563,170983.0
2018-09-24 10:00:00,116.28,116.46,116.19,116.36,163263.0,108.9657,109.1344,108.8813,109.0407,163263.0
2018-09-24 10:10:00,116.35,116.36,116.19,116.2,135335.0,109.0313,109.0407,108.8813,108.8907,135335.0
2018-09-24 10:20:00,116.2,116.24,116.03,116.12,173112.0,108.8907,108.9282,108.7314,108.8158,173112.0
2018-09-24 10:30:00,116.12,116.24,115.99,116.0,170242.0,108.8158,108.9282,108.6939,108.7033,170242.0
2018-09-24 10:40:00,115.99,116.09,115.85,115.85,208116.0,108.6939,108.7876,108.5627,108.5627,208116.0
2018-09-24 10:50:00,115.85,115.99,115.77,115.99,133666.0,108.5627,108.6939,108.4878,108.6939,133666.0
2018-09-24 11:00:00,116.0,116.04,115.89,115.9,215469.0,108.7033,108.7408,108.6002,108.6096,215469.0
2018-09-24 11:10:00,115.89,116.15,115.83,116.15,123174.0,108.6002,108.8439,108.544,108.8439,123174.0
2018-09-24 11:20:00,116.16,116.32,116.14,116.2,124456.0,108.8532,109.0032,108.8345,108.8907,124456.0
2018-09-24 11:30:00,116.2,116.23,116.07,116.1,92901.0,108.8907,108.9188,108.7689,108.797,92901.0
2018-09-24 11:40:00,116.11,116.14,116.04,116.09,58988.0,108.8064,108.8345,108.7408,108.7876,58988.0
2018-09-24 11:50:00,116.09,116.15,116.05,116.11,57477.0,108.7876,108.8439,108.7502,108.8064,57477.0
2018-09-24 12:00:00,116.12,116.17,116.01,116.03,144633.0,108.8158,108.8626,108.7127,108.7314,144633.0
2018-09-24 12:10:00,116.04,116.08,116.01,116.03,31131.0,108.7408,108.7783,108.7127,108.7314,31131.0
2018-09-24 12:20:00,116.03,116.05,115.98,116.03,133837.0,108.7314,108.7502,108.6846,108.7314,133837.0
2018-09-24 12:30:00,116.03,116.06,115.99,116.05,40724.0,108.7314,108.7595,108.6939,108.7502,40724.0
2018-09-24 12:40:00,116.05,116.21,116.03,116.18,63397.0,108.7502,108.9001,108.7314,108.872,63397.0
2018-09-24 12:50:00,116.19,116.22,116.02,116.05,51918.0,108.8813,108.9095,108.722,108.7502,51918.0
2018-09-24 13:00:00,116.05,116.1,116.0,116.08,52436.0,108.7502,108.797,108.7033,108.7783,52436.0
2018-09-24 13:10:00,116.09,116.13,116.01,116.08,91105.0,108.7876,108.8251,108.7127,108.7783,91105.0
2018-09-24 13:20:00,116.08,116.21,116.08,116.09,37070.0,108.7783,108.9001,108.7783,108.7876,37070.0
2018-09-24 13:30:00,116.09,116.19,116.09,116.18,32464.0,108.7876,108.8813,108.7876,108.872,32464.0
2018-09-24 13:40:00,116.19,116.26,116.16,116.18,49615.0,108.8813,108.9469,108.8532,108.872,49615.0
2018-09-24 13:50:00,116.18,116.26,116.15,116.24,43508.0,108.872,108.9469,108.8439,108.9282,43508.0
2018-09-24 14:00:00,116.24,116.33,116.24,116.31,44000.0,108.9282,109.0125,108.9282,108.9938,44000.0
2018-09-24 14:10:00,116.31,116.35,116.27,116.3,38021.0,108.9938,109.0313,108.9563,108.9844,38021.0
2018-09-24 14:20:00,116.3,116.32,116.21,116.25,51996.0,108.9844,109.0032,108.9001,108.9376,51996.0
2018-09-24 14:30:00,116.26,116.32,116.21,116.29,70150.0,108.9469,109.0032,108.9001,108.9751,70150.0
2018-09-24 14:40:00,116.28,116.29,116.25,116.28,45674.0,108.9657,108.9751,108.9376,108.9657,45674.0
2018-09-24 14:50:00,116.29,116.34,116.26,116.27,38184.0,108.9751,109.0219,108.9469,108.9563,38184.0
2018-09-24 15:00:00,116.27,116.39,116.25,116.39,51827.0,108.9563,109.0688,108.9376,109.0688,51827.0
2018-09-24 15:10:00,116.39,116.39,116.29,116.34,50346.0,109.0688,109.0688,108.9751,109.0219,50346.0
2018-09-24 15:20:00,116.33,116.35,116.27,116.28,71935.0,109.0125,109.0313,108.9563,108.9657,71935.0
2018-09-24 15:30:00,116.28,116.31,116.23,116.26,66459.0,108.9657,108.9938,108.9188,108.9469,66459.0
2018-09-24 15:40:00,116.25,116.25,116.19,116.22,112812.0,108.9376,108.9376,108.8813,108.9095,112812.0
2018-09-24 15:50:00,116.22,116.24,116.15,116.16,443580.0,108.9095,108.9282,108.8439,108.8532,443580.0
2018-09-25 09:30:00,116.44,116.73,116.41,116.46,269620.0,109.1156,109.3874,109.0875,109.1344,269620.0
2018-09-25 09:40:00,116.45,116.52,116.36,116.38,169612.0,109.125,109.1906,109.0407,109.0594,169612.0
2018-09-25 09:50:00,116.37,116.45,116.36,116.37,161922.0,109.05,109.125,109.0407,109.05,161922.0
2018-09-25 10:00:00,116.37,116.54,116.36,116.43,112792.0,109.05,109.2093,109.0407,109.1063,112792.0
2018-09-25 10:10:00,116.42,116.44,116.33,116.4,81412.0,109.0969,109.1156,109.0125,109.0781,81412.0
2018-09-25 10:20:00,116.42,116.42,116.24,116.37,80655.0,109.0969,109.0969,108.9282,109.05,80655.0
2018-09-25 10:30:00,116.38,116.39,116.3,116.35,63605.0,109.0594,109.0688,108.9844,109.0313,63605.0
2018-09-25 10:40:00,116.35,116.47,116.35,116.42,68283.0,109.0313,109.1437,109.0313,109.0969,68283.0
2018-09-25 10:50:00,116.42,116.44,116.24,116.26,72810.0,109.0969,109.1156,108.9282,108.9469,72810.0
2018-09-25 11:00:00,116.25,116.43,116.18,116.39,99813.0,108.9376,109.1063,108.872,109.0688,99813.0
2018-09-25 11:10:00,116.4,116.46,116.39,116.42,83870.0,109.0781,109.1344,109.0688,109.0969,83870.0
2018-09-25 11:20:00,116.42,116.5,116.35,116.48,63984.0,109.0969,109.1718,109.0313,109.1531,63984.0
2018-09-25 11:30:00,116.48,116.53,116.45,116.53,53491.0,109.1531,109.2,109.125,109.2,53491.0
2018-09-25 11:40:00,116.52,116.59,116.52,116.58,40029.0,109.1906,109.2562,109.1906,109.2468,40029.0
2018-09-25 11:50:00,116.59,116.62,116.54,116.57,40109.0,109.2562,109.2843,109.2093,109.2374,40109.0
2018-09-25 12:00:00,116.57,116.66,116.56,116.64,46392.0,109.2374,109.3218,109.2281,109.303,46392.0
2018-09-25 12:10:00,116.66,116.68,116.63,116.65,38846.0,109.3218,109.3405,109.2937,109.3124,38846.0
2018-09-25 12:20:00,116.65,116.7,116.65,116.66,33268.0,109.3124,109.3593,109.3124,109.3218,33268.0
2018-09-25 12:30:00,116.66,116.66,116.58,116.59,84546.0,109.3218,109.3218,109.2468,109.2562,84546.0
2018-09-25 12:40:00,116.59,116.6,116.53,116.56,42269.0,109.2562,109.2656,109.2,109.2281,42269.0
2018-09-25 12:50:00,116.56,116.62,116.56,116.59,37114.0,109.2281,109.2843,109.2281,109.2562,37114.0
2018-09-25 13:00:00,116.58,116.61,116.51,116.57,44159.0,109.2468,109.2749,109.1812,109.2374,44159.0
2018-09-25 13:10:00,116.56,116.56,116.48,116.5,42689.0,109.2281,109.2281,109.1531,109.1718,42689.0
2018-09-25 13:20:00,116.49,116.5,116.45,116.49,32588.0,109.1625,109.1718,109.125,109.1625,32588.0
2018-09-25 13:30:00,116.48,116.5,116.45,116.48,62921.0,109.1531,109.1718,109.125,109.1531,62921.0
2018-09-25 13:40:00,116.47,116.47,116.28,116.38,64126.0,109.1437,109.1437,108.9657,109.0594,64126.0
2018-09-25 13:50:00,116.38,116.42,116.35,116.42,150355.0,109.0594,109.0969,109.0313,109.0969,150355.0
2018-09-25 14:00:00,116.42,116.53,116.39,116.52,68471.0,109.0969,109.2,109.0688,109.1906,68471.0
2018-09-25 14:10:00,116.52,116.6,116.52,116.56,44952.0,109.1906,109.2656,109.1906,109.2281,44952.0
2018-09-25 14:20:00,116.57,116.68,116.56,116.67,53999.0,109.2374,109.3405,109.2281,109.3312,53999.0
2018-09-25 14:30:00,116.67,116.67,116.58,116.63,38067.0,109.3312,109.3312,109.2468,109.2937,38067.0
2018-09-25 14:40:00,116.64,116.64,116.54,116.57,47071.0,109.303,109.303,109.2093,109.2374,47071.0
2018-09-25 14:50:00,116.56,116.62,116.53,116.61,44334.0,109.2281,109.2843,109.2,109.2749,44334.0
2018-09-25 15:00:00,116.62,116.66,116.57,116.61,50326.0,109.2843,109.3218,109.2374,109.2749,50326.0
2018-09-25 15:10:00,116.61,116.64,116.54,116.57,42031.0,109.2749,109.303,109.2093,109.2374,42031.0
2018-09-25 15:20:00,116.57,116.64,116.56,116.62,88852.0,109.2374,109.303,109.2281,109.2843,88852.0
2018-09-25 15:30:00,116.62,116.7,116.6,116.66,97007.0,109.2843,109.3593,109.2656,109.3218,97007.0
2018-09-25 15:40:00,116.66,116.66,116.58,116.63,127905.0,109.3218,109.3218,109.2468,109.2937,127905.0
2018-09-25 15:50:00,116.62,116.64,116.56,116.62,709976.0,109.2843,109.303,109.2281,109.2843,709976.0
2018-09-26 09:30:00,116.62,116.84,116.49,116.74,236326.0,109.2843,109.4905,109.1625,109.3968,236326.0
2018-09-26 09:40:00,116.75,116.79,116.62,116.76,112117.0,109.4061,109.4436,109.2843,109.4155,112117.0
2018-09-26 09:50:00,116.77,116.8,116.72,116.77,86888.0,109.4249,109.453,109.378,109.4249,86888.0
2018-09-26 10:00:00,116.78,116.81,116.69,116.77,781848.0,109.4342,109.4624,109.3499,109.4249,781848.0
2018-09-26 10:10:00,116.77,116.85,116.65,116.81,196092.0,109.4249,109.4998,109.3124,109.4624,196092.0
2018-09-26 10:20:00,116.81,116.91,116.8,116.9,163497.0,109.4624,109.5561,109.453,109.5467,163497.0
2018-09-26 10:30:00,116.89,117.06,116.86,117.06,136967.0,109.5373,109.6966,109.5092,109.6966,136967.0
2018-09-26 10:40:00,117.06,117.1,117.01,117.02,586200.0,109.6966,109.7341,109.6498,109.6591,586200.0
2018-09-26 10:50:00,117.01,117.04,116.91,117.01,234371.0,109.6498,109.6779,109.5561,109.6498,234371.0
2018-09-26 11:00:00,117.02,117.17,117.02,117.12,197267.0,109.6591,109.7997,109.6591,109.7529,197267.0
2018-09-26 11:10:00,117.13,117.24,117.13,117.21,135417.0,109.7622,109.8653,109.7622,109.8372,135417.0
2018-09-26 11:20:00,117.21,117.32,117.16,117.32,89251.0,109.8372,109.9403,109.7903,109.9403,89251.0
2018-09-26 11:30:00,117.33,117.34,117.25,117.3,54141.0,109.9496,109.959,109.8747,109.9215,54141.0
2018-09-26 11:40:00,117.3,117.41,117.29,117.41,67067.0,109.9215,110.0246,109.9122,110.0246,67067.0
2018-09-26 11:50:00,117.41,117.46,117.37,117.4,123282.0,110.0246,110.0715,109.9871,110.0152,123282.0
2018-09-26 12:00:00,117.4,117.41,117.28,117.29,55723.0,110.0152,110.0246,109.9028,109.9122,55723.0
2018-09-26 12:10:00,117.29,117.43,117.28,117.42,38435.0,109.9122,110.0434,109.9028,110.034,38435.0
2018-09-26 12:20:00,117.42,117.45,117.41,117.44,35895.0,110.034,110.0621,110.0246,110.0527,35895.0
2018-09-26 12:30:00,117.45,117.51,117.41,117.41,132692.0,110.0621,110.1183,110.0246,110.0246,132692.0
2018-09-26 12:40:00,117.4,117.53,117.4,117.52,58907.0,110.0152,110.1371,110.0152,110.1277,58907.0
2018-09-26 12:50:00,117.52,117.54,117.49,117.51,42642.0,110.1277,110.1464,110.0996,110.1183,42642.0
2018-09-26 13:00:00,117.52,117.54,117.41,117.42,34586.0,110.1277,110.1464,110.0246,110.034,34586.0
2018-09-26 13:10:00,117.42,117.51,117.42,117.48,38514.0,110.034,110.1183,110.034,110.0902,38514.0
2018-09-26 13:20:00,117.48,117.49,117.42,117.42,68709.0,110.0902,110.0996,110.034,110.034,68709.0
2018-09-26 13:30:00,117.42,117.45,117.4,117.42,54481.0,110.034,110.0621,110.0152,110.034,54481.0
2018-09-26 13:40:00,117.41,117.44,117.37,117.37,29496.0,110.0246,110.0527,109.9871,109.9871,29496.0
2018-09-26 13:50:00,117.37,117.38,117.32,117.36,56086.0,109.9871,109.9965,109.9403,109.9778,56086.0
2018-09-26 14:00:00,117.36,117.66,117.33,117.48,143122.0,109.9778,110.2589,109.9496,110.0902,143122.0
2018-09-26 14:10:00,117.49,117.78,117.44,117.7,103302.0,110.0996,110.3713,110.0527,110.2964,103302.0
2018-09-26 14:20:00,117.71,117.71,117.56,117.63,556863.0,110.3057,110.3057,110.1652,110.2308,556863.0
2018-09-26 14:30:00,117.62,117.77,117.6,117.67,246247.0,110.2214,110.362,110.2027,110.2683,246247.0
2018-09-26 14:40:00,117.67,117.69,117.44,117.53,116049.0,110.2683,110.287,110.0527,110.1371,116049.0
2018-09-26 14:50:00,117.52,117.55,117.46,117.5,52607.0,110.1277,110.1558,110.0715,110.1089,52607.0
2018-09-26 15:00:00,117.5,117.5,117.31,117.42,128848.0,110.1089,110.1089,109.9309,110.034,128848.0
2018-09-26 15:10:00,117.41,117.53,117.37,117.53,44276.0,110.0246,110.1371,109.9871,110.1371,44276.0
2018-09-26 15:20:00,117.54,117.63,117.51,117.55,120085.0,110.1464,110.2308,110.1183,110.1558,120085.0
2018-09-26 15:30:00,117.55,117.55,117.28,117.33,111241.0,110.1558,110.1558,109.9028,109.9496,111241.0
2018-09-26 15:40:00,117.33,117.34,116.77,116.83,291786.0,109.9496,109.959,109.4249,109.4811,291786.0
2018-09-26 15:50:00,116.83,116.94,116.77,116.9,673135.0,109.4811,109.5842,109.4249,109.5467,673135.0
2018-09-27 09:30:00,116.94,117.09,116.75,116.94,240319.0,109.5842,109.7247,109.4061,109.5842,240319.0
2018-09-27 09:40:00,116.95,117.16,116.94,117.03,122447.0,109.5935,109.7903,109.5842,109.6685,122447.0
2018-09-27 09:50:00,117.02,117.15,116.98,117.05,89303.0,109.6591,109.781,109.6217,109.6873,89303.0
2018-09-27 10:00:00,117.04,117.25,117.03,117.2,152962.0,109.6779,109.8747,109.6685,109.8278,152962.0
2018-09-27 10:10:00,117.2,117.21,117.09,117.14,85518.0,109.8278,109.8372,109.7247,109.7716,85518.0
2018-09-27 10:20:00,117.15,117.26,117.06,117.22,59090.0,109.781,109.884,109.6966,109.8466,59090.0
2018-09-27 10:30:00,117.22,117.29,117.16,117.26,260440.0,109.8466,109.9122,109.7903,109.884,260440.0
2018-09-27 10:40:00,117.26,117.36,117.25,117.36,223061.0,109.884,109.9778,109.8747,109.9778,223061.0
2018-09-27 10:50:00,117.36,117.4,117.27,117.35,55690.0,109.9778,110.0152,109.8934,109.9684,55690.0
2018-09-27 11:00:00,117.36,117.47,117.36,117.43,67087.0,109.9778,110.0808,109.9778,110.0434,67087.0
2018-09-27 11:10:00,117.43,117.46,117.33,117.4,51480.0,110.0434,110.0715,109.9496,110.0152,51480.0
2018-09-27 11:20:00,117.39,117.46,117.33,117.4,62481.0,110.0059,110.0715,109.9496,110.0152,62481.0
2018-09-27 11:30:00,117.4,117.41,117.35,117.39,46377.0,110.0152,110.0246,109.9684,110.0059,46377.0
2018-09-27 11:40:00,117.39,117.54,117.38,117.53,43788.0,110.0059,110.1464,109.9965,110.1371,43788.0
2018-09-27 11:50:00,117.53,117.59,117.49,117.59,59990.0,110.1371,110.1933,110.0996,110.1933,59990.0
2018-09-27 12:00:00,117.59,117.6,117.53,117.54,54052.0,110.1933,110.2027,110.1371,110.1464,54052.0
2018-09-27 12:10:00,117.55,117.62,117.52,117.62,34082.0,110.1558,110.2214,110.1277,110.2214,34082.0
2018-09-27 12:20:00,117.61,117.62,117.52,117.58,42430.0,110.212,110.2214,110.1277,110.1839,42430.0
2018-09-27 12:30:00,117.58,117.58,117.49,117.54,47319.0,110.1839,110.1839,110.0996,110.1464,47319.0
2018-09-27 12:40:00,117.54,117.56,117.49,117.56,35389.0,110.1464,110.1652,110.0996,110.1652,35389.0
2018-09-27 12:50:00,117.56,117.58,117.49,117.5,35131.0,110.1652,110.1839,110.0996,110.1089,35131.0
2018-09-27 13:00:00,117.51,117.51,117.42,117.47,70867.0,110.1183,110.1183,110.034,110.0808,70867.0
2018-09-27 13:10:00,117.47,117.49,117.43,117.48,38113.0,110.0808,110.0996,110.0434,110.0902,38113.0
2018-09-27 13:20:00,117.48,117.48,117.37,117.43,21953.0,110.0902,110.0902,109.9871,110.0434,21953.0
2018-09-27 13:30:00,117.43,117.49,117.39,117.47,23495.0,110.0434,110.0996,110.0059,110.0808,23495.0
2018-09-27 13:40:00,117.47,117.49,117.42,117.46,37420.0,110.0808,110.0996,110.034,110.0715,37420.0
2018-09-27 13:50:00,117.46,117.5,117.45,117.48,31880.0,110.0715,110.1089,110.0621,110.0902,31880.0
2018-09-27 14:00:00,117.47,117.49,117.34,117.4,60556.0,110.0808,110.0996,109.959,110.0152,60556.0
2018-09-27 14:10:00,117.4,117.47,117.39,117.47,33677.0,110.0152,110.0808,110.0059,110.0808,33677.0
2018-09-27 14:20:00,117.47,117.51,117.45,117.45,66126.0,110.0808,110.1183,110.0621,110.0621,66126.0
2018-09-27 14:30:00,117.46,117.48,117.33,117.36,34492.0,110.0715,110.0902,109.9496,109.9778,34492.0
2018-09-27 14:40:00,117.36,117.38,117.29,117.29,42424.0,109.9778,109.9965,109.9122,109.9122,42424.0
2018-09-27 14:50:00,117.3,117.42,117.3,117.32,101706.0,109.9215,110.034,109.9215,109.9403,101706.0
2018-09-27 15:00:00,117.33,117.39,117.28,117.29,140147.0,109.9496,110.0059,109.9028,109.9122,140147.0
2018-09-27 15:10:00,117.29,117.34,117.21,117.33,89389.0,109.9122,109.959,109.8372,109.9496,89389.0
2018-09-27 15:20:00,117.32,117.33,117.2,117.24,80318.0,109.9403,109.9496,109.8278,109.8653,80318.0
2018-09-27 15:30:00,117.24,117.26,117.18,117.21,108451.0,109.8653,109.884,109.8091,109.8372,108451.0
2018-09-27 15:40:00,117.2,117.31,117.18,117.26,486851.0,109.8278,109.9309,109.8091,109.884,486851.0
2018-09-27 15:50:00,117.25,117.4,117.2,117.3,1087371.0,109.8747,110.0152,109.8278,109.9215,1087371.0
2018-09-28 09:30:00,117.1,117.45,117.1,117.44,134072.0,109.7341,110.0621,109.7341,110.0527,134072.0
2018-09-28 09:40:00,117.48,117.69,117.34,117.35,111178.0,110.0902,110.287,109.959,109.9684,111178.0
2018-09-28 09:50:00,117.36,117.49,117.31,117.47,87090.0,109.9778,110.0996,109.9309,110.0808,87090.0
2018-09-28 10:00:00,117.47,117.52,117.35,117.4,104222.0,110.0808,110.1277,109.9684,110.0152,104222.0
2018-09-28 10:10:00,117.39,117.4,117.28,117.32,60572.0,110.0059,110.0152,109.9028,109.9403,60572.0
2018-09-28 10:20:00,117.33,117.44,117.24,117.43,102905.0,109.9496,110.0527,109.8653,110.0434,102905.0
2018-09-28 10:30:00,117.43,117.51,117.35,117.5,148230.0,110.0434,110.1183,109.9684,110.1089,148230.0
2018-09-28 10:40:00,117.5,117.57,117.45,117.56,66269.0,110.1089,110.1745,110.0621,110.1652,66269.0
2018-09-28 10:50:00,117.55,117.68,117.55,117.61,64155.0,110.1558,110.2776,110.1558,110.212,64155.0
2018-09-28 11:00:00,117.61,117.69,117.59,117.67,55712.0,110.212,110.287,110.1933,110.2683,55712.0
2018-09-28 11:10:00,117.68,117.69,117.63,117.67,54581.0,110.2776,110.287,110.2308,110.2683,54581.0
2018-09-28 11:20:00,117.68,117.73,117.61,117.62,55150.0,110.2776,110.3245,110.212,110.2214,55150.0
2018-09-28 11:30:00,117.62,117.66,117.54,117.59,47334.0,110.2214,110.2589,110.1464,110.1933,47334.0
2018-09-28 11:40:00,117.58,117.64,117.55,117.64,76511.0,110.1839,110.2401,110.1558,110.2401,76511.0
2018-09-28 11:50:00,117.63,117.65,117.54,117.55,60524.0,110.2308,110.2495,110.1464,110.1558,60524.0
2018-09-28 12:00:00,117.54,117.56,117.49,117.5,50117.0,110.1464,110.1652,110.0996,110.1089,50117.0
2018-09-28 12:10:00,117.49,117.56,117.48,117.51,50471.0,110.0996,110.1652,110.0902,110.1183,50471.0
2018-09-28 12:20:00,117.51,117.52,117.41,117.42,37449.0,110.1183,110.1277,110.0246,110.034,37449.0
2018-09-28 12:30:00,117.42,117.47,117.38,117.4,33776.0,110.034,110.0808,109.9965,110.0152,33776.0
2018-09-28 12:40:00,117.39,117.41,117.14,117.19,65033.0,110.0059,110.0246,109.7716,109.8184,65033.0
2018-09-28 12:50:00,117.19,117.33,117.19,117.33,64448.0,109.8184,109.9496,109.8184,109.9496,64448.0
2018-09-28 13:00:00,117.32,117.36,117.27,117.3,47148.0,109.9403,109.9778,109.8934,109.9215,47148.0
2018-09-28 13:10:00,117.31,117.37,117.3,117.34,48949.0,109.9309,109.9871,109.9215,109.959,48949.0
2018-09-28 13:20:00,117.34,117.48,117.34,117.46,57213.0,109.959,110.0902,109.959,110.0715,57213.0
2018-09-28 13:30:00,117.46,117.54,117.45,117.51,40095.0,110.0715,110.1464,110.0621,110.1183,40095.0
2018-09-28 13:40:00,117.51,117.52,117.41,117.41,35034.0,110.1183,110.1277,110.0246,110.0246,35034.0
2018-09-28 13:50:00,117.41,117.5,117.37,117.37,76407.0,110.0246,110.1089,109.9871,109.9871,76407.0
2018-09-28 14:00:00,117.37,117.37,117.13,117.19,79411.0,109.9871,109.9871,109.7622,109.8184,79411.0
2018-09-28 14:10:00,117.19,117.24,117.12,117.22,100761.0,109.8184,109.8653,109.7529,109.8466,100761.0
2018-09-28 14:20:00,117.22,117.31,117.21,117.26,82060.0,109.8466,109.9309,109.8372,109.884,82060.0
2018-09-28 14:30:00,117.25,117.28,117.17,117.22,70768.0,109.8747,109.9028,109.7997,109.8466,70768.0
2018-09-28 14:40:00,117.22,117.24,117.12,117.13,41212.0,109.8466,109.8653,109.7529,109.7622,41212.0
2018-09-28 14:50:00,117.12,117.14,117.09,117.13,50750.0,109.7529,109.7716,109.7247,109.7622,50750.0
2018-09-28 15:00:00,117.13,117.21,117.13,117.2,82522.0,109.7622,109.8372,109.7622,109.8278,82522.0
2018-09-28 15:10:00,117.2,117.22,117.11,117.12,50308.0,109.8278,109.8466,109.7435,109.7529,50308.0
2018-09-28 15:20:00,117.11,117.28,117.1,117.27,59500.0,109.7435,109.9028,109.7341,109.8934,59500.0
2018-09-28 15:30:00,117.26,117.26,117.13,117.2,162401.0,109.884,109.884,109.7622,109.8278,162401.0
2018-09-28 15:40:00,117.2,117.3,117.13,117.21,229110.0,109.8278,109.9215,109.7622,109.8372,229110.0
2018-09-28 15:50:00,117.21,117.22,117.11,117.18,418257.0,109.8372,109.8466,109.7435,109.8091,418257.0
2018-10-01 09:30:00,117.91,118.13,117.62,117.89,190944.0,110.4932,110.6993,110.2214,110.4744,190944.0
2018-10-01 09:40:00,117.89,118.1,117.87,117.99,435648.0,110.4744,110.6712,110.4557,110.5681,435648.0
2018-10-01 09:50:00,117.99,118.02,117.82,117.84,136916.0,110.5681,110.5962,110.4088,110.4276,136916.0
2018-10-01 10:00:00,117.84,117.89,117.75,117.83,167102.0,110.4276,110.4744,110.3432,110.4182,167102.0
2018-10-01 10:10:00,117.83,117.87,117.76,117.81,250372.0,110.4182,110.4557,110.3526,110.3994,250372.0
2018-10-01 10:20:00,117.82,117.92,117.82,117.92,174152.0,110.4088,110.5025,110.4088,110.5025,174152.0
2018-10-01 10:30:00,117.91,117.92,117.75,117.83,92953.0,110.4932,110.5025,110.3432,110.4182,92953.0
2018-10-01 10:40:00,117.83,117.83,117.74,117.8,69184.0,110.4182,110.4182,110.3339,110.3901,69184.0
2018-10-01 10:50:00,117.79,117.83,117.75,117.8,182664.0,110.3807,110.4182,110.3432,110.3901,182664.0
2018-10-01 11:00:00,117.79,117.79,117.72,117.73,74543.0,110.3807,110.3807,110.3151,110.3245,74543.0
2018-10-01 11:10:00,117.73,117.77,117.67,117.72,67578.0,110.3245,110.362,110.2683,110.3151,67578.0
2018-10-01 11:20:00,117.73,117.84,117.72,117.8,71799.0,110.3245,110.4276,110.3151,110.3901,71799.0
2018-10-01 11:30:00,117.81,117.84,117.76,117.83,48739.0,110.3994,110.4276,110.3526,110.4182,48739.0
2018-10-01 11:40:00,117.83,117.9,117.81,117.87,34003.0,110.4182,110.4838,110.3994,110.4557,34003.0
2018-10-01 11:50:00,117.87,117.9,117.76,117.81,53862.0,110.4557,110.4838,110.3526,110.3994,53862.0
2018-10-01 12:00:00,117.81,117.83,117.78,117.78,43996.0,110.3994,110.4182,110.3713,110.3713,43996.0
2018-10-01 12:10:00,117.78,117.79,117.74,117.74,39746.0,110.3713,110.3807,110.3339,110.3339,39746.0
2018-10-01 12:20:00,117.74,117.75,117.58,117.61,76650.0,110.3339,110.3432,110.1839,110.212,76650.0
2018-10-01 12:30:00,117.61,117.61,117.54,117.59,33445.0,110.212,110.212,110.1464,110.1933,33445.0
2018-10-01 12:40:00,117.58,117.58,117.41,117.43,72624.0,110.1839,110.1839,110.0246,110.0434,72624.0
2018-10-01 12:50:00,117.43,117.56,117.43,117.51,57207.0,110.0434,110.1652,110.0434,110.1183,57207.0
2018-10-01 13:00:00,117.5,117.56,117.46,117.51,41971.0,110.1089,110.1652,110.0715,110.1183,41971.0
2018-10-01 13:10:00,117.51,117.58,117.5,117.58,30686.0,110.1183,110.1839,110.1089,110.1839,30686.0
2018-10-01 13:20:00,117.58,117.6,117.53,117.55,33933.0,110.1839,110.2027,110.1371,110.1558,33933.0
2018-10-01 13:30:00,117.56,117.6,117.53,117.59,60434.0,110.1652,110.2027,110.1371,110.1933,60434.0
2018-10-01 13:40:00,117.59,117.61,117.54,117.55,35208.0,110.1933,110.212,110.1464,110.1558,35208.0
2018-10-01 13:50:00,117.56,117.56,117.48,117.5,48504.0,110.1652,110.1652,110.0902,110.1089,48504.0
2018-10-01 14:00:00,117.49,117.5,117.33,117.39,71852.0,110.0996,110.1089,109.9496,110.0059,71852.0
2018-10-01 14:10:00,117.4,117.42,117.36,117.38,42212.0,110.0152,110.034,109.9778,109.9965,42212.0
2018-10-01 14:20:00,117.38,117.43,117.35,117.4,55125.0,109.9965,110.0434,109.9684,110.0152,55125.0
2018-10-01 14:30:00,117.41,117.41,117.27,117.31,99905.0,110.0246,110.0246,109.8934,109.9309,99905.0
2018-10-01 14:40:00,117.3,117.35,117.22,117.34,69597.0,109.9215,109.9684,109.8466,109.959,69597.0
2018-10-01 14:50:00,117.33,117.36,117.28,117.33,78913.0,109.9496,109.9778,109.9028,109.9496,78913.0
2018-10-01 15:00:00,117.33,117.38,117.29,117.32,107729.0,109.9496,109.9965,109.9122,109.9403,107729.0
2018-10-01 15:10:00,117.32,117.33,117.24,117.31,162681.0,109.9403,109.9496,109.8653,109.9309,162681.0
2018-10-01 15:20:00,117.31,117.31,117.05,117.09,206563.0,109.9309,109.9309,109.6873,109.7247,206563.0
2018-10-01 15:30:00,117.09,117.1,116.98,117.04,336526.0,109.7247,109.7341,109.6217,109.6779,336526.0
2018-10-01 15:40:00,117.04,117.07,116.92,117.05,268926.0,109.6779,109.706,109.5654,109.6873,268926.0
2018-10-01 15:50:00,117.05,117.08,116.9,116.96,1576208.0,109.6873,109.7154,109.5467,109.6029,1576208.0
2018-10-02 09:30:00,116.88,116.9,116.53,116.57,324422.0,109.5279,109.5467,109.2,109.2374,324422.0
2018-10-02 09:40:00,116.56,116.9,116.55,116.83,157877.0,109.2281,109.5467,109.2187,109.4811,157877.0
2018-10-02 09:50:00,116.82,116.82,116.56,116.66,207599.0,109.4717,109.4717,109.2281,109.3218,207599.0
2018-10-02 10:00:00,116.67,116.67,116.29,116.3,117385.0,109.3312,109.3312,108.9751,108.9844,117385.0
2018-10-02 10:10:00,116.3,116.42,116.28,116.4,87082.0,108.9844,109.0969,108.9657,109.0781,87082.0
2018-10-02 10:20:00,116.4,116.45,116.31,116.44,87063.0,109.0781,109.125,108.9938,109.1156,87063.0
2018-10-02 10:30:00,116.45,116.55,116.34,116.35,102987.0,109.125,109.2187,109.0219,109.0313,102987.0
2018-10-02 10:40:00,116.35,116.61,116.34,116.59,68338.0,109.0313,109.2749,109.0219,109.2562,68338.0
2018-10-02 10:50:00,116.6,116.66,116.51,116.52,134543.0,109.2656,109.3218,109.1812,109.1906,134543.0
2018-10-02 11:00:00,116.53,116.57,116.42,116.56,113505.0,109.2,109.2374,109.0969,109.2281,113505.0
2018-10-02 11:10:00,116.56,116.59,116.42,116.43,77270.0,109.2281,109.2562,109.0969,109.1063,77270.0
2018-10-02 11:20:00,116.43,116.54,116.43,116.46,112960.0,109.1063,109.2093,109.1063,109.1344,112960.0
2018-10-02 11:30:00,116.45,116.55,116.45,116.53,39870.0,109.125,109.2187,109.125,109.2,39870.0
2018-10-02 11:40:00,116.53,116.68,116.5,116.67,46639.0,109.2,109.3405,109.1718,109.3312,46639.0
2018-10-02 11:50:00,116.67,116.7,116.63,116.69,49324.0,109.3312,109.3593,109.2937,109.3499,49324.0
2018-10-02 12:00:00,116.7,116.73,116.63,116.67,51675.0,109.3593,109.3874,109.2937,109.3312,51675.0
2018-10-02 12:10:00,116.66,116.66,116.47,116.48,42046.0,109.3218,109.3218,109.1437,109.1531,42046.0
2018-10-02 12:20:00,116.48,116.53,116.45,116.49,51973.0,109.1531,109.2,109.125,109.1625,51973.0
2018-10-02 12:30:00,116.48,116.54,116.46,116.52,241024.0,109.1531,109.2093,109.1344,109.1906,241024.0
2018-10-02 12:40:00,116.52,116.55,116.39,116.39,152944.0,109.1906,109.2187,109.0688,109.0688,152944.0
2018-10-02 12:50:00,116.39,116.41,116.32,116.4,98068.0,109.0688,109.0875,109.0032,109.0781,98068.0
2018-10-02 13:00:00,116.41,116.45,116.36,116.39,36365.0,109.0875,109.125,109.0407,109.0688,36365.0
2018-10-02 13:10:00,116.4,116.41,116.35,116.4,49353.0,109.0781,109.0875,109.0313,109.0781,49353.0
2018-10-02 13:20:00,116.4,116.44,116.36,116.36,47102.0,109.0781,109.1156,109.0407,109.0407,47102.0
2018-10-02 13:30:00,116.37,116.41,116.35,116.38,47396.0,109.05,109.0875,109.0313,109.0594,47396.0
2018-10-02 13:40:00,116.38,116.4,116.28,116.29,45096.0,109.0594,109.0781,108.9657,108.9751,45096.0
2018-10-02 13:50:00,116.29,116.31,116.2,116.24,77628.0,108.9751,108.9938,108.8907,108.9282,77628.0
2018-10-02 14:00:00,116.23,116.29,116.19,116.27,57177.0,108.9188,108.9751,108.8813,108.9563,57177.0
2018-10-02 14:10:00,116.28,116.29,116.23,116.27,104853.0,108.9657,108.9751,108.9188,108.9563,104853.0
2018-10-02 14:20:00,116.27,116.31,116.2,116.23,106734.0,108.9563,108.9938,108.8907,108.9188,106734.0
2018-10-02 14:30:00,116.22,116.24,116.08,116.09,116057.0,108.9095,108.9282,108.7783,108.7876,116057.0
2018-10-02 14:40:00,116.09,116.11,116.0,116.05,47052.0,108.7876,108.8064,108.7033,108.7502,47052.0
2018-10-02 14:50:00,116.05,116.05,115.91,115.92,75400.0,108.7502,108.7502,108.619,108.6283,75400.0
2018-10-02 15:00:00,115.92,115.92,115.52,115.63,327950.0,108.6283,108.6283,108.2535,108.3566,327950.0
2018-10-02 15:10:00,115.64,115.66,115.43,115.43,230817.0,108.3659,108.3847,108.1692,108.1692,230817.0
2018-10-02 15:20:00,115.43,115.55,115.4,115.46,327251.0,108.1692,108.2816,108.141,108.1973,327251.0
2018-10-02 15:30:00,115.47,115.52,115.36,115.37,305861.0,108.2066,108.2535,108.1036,108.1129,305861.0
2018-10-02 15:40:00,115.38,115.54,115.38,115.5,369878.0,108.1223,108.2722,108.1223,108.2348,369878.0
2018-10-02 15:50:00,115.5,115.52,115.25,115.28,1504308.0,108.2348,108.2535,108.0005,108.0286,1504308.0
2018-10-03 09:30:00,115.85,115.85,115.59,115.68,203717.0,108.5627,108.5627,108.3191,108.4034,203717.0
2018-10-03 09:40:00,115.69,115.95,115.58,115.88,357977.0,108.4128,108.6564,108.3097,108.5908,357977.0
2018-10-03 09:50:00,115.88,115.88,115.67,115.68,259302.0,108.5908,108.5908,108.3941,108.4034,259302.0
2018-10-03 10:00:00,115.68,115.89,115.68,115.78,147503.0,108.4034,108.6002,108.4034,108.4971,147503.0
2018-10-03 10:10:00,115.79,115.91,115.76,115.85,168319.0,108.5065,108.619,108.4784,108.5627,168319.0
2018-10-03 10:20:00,115.86,115.88,115.67,115.71,111097.0,108.5721,108.5908,108.3941,108.4315,111097.0
2018-10-03 10:30:00,115.71,115.77,115.63,115.7,127646.0,108.4315,108.4878,108.3566,108.4222,127646.0
2018-10-03 10:40:00,115.7,115.72,115.61,115.64,79918.0,108.4222,108.4409,108.3378,108.3659,79918.0
2018-10-03 10:50:00,115.63,115.63,115.43,115.46,160709.0,108.3566,108.3566,108.1692,108.1973,160709.0
2018-10-03 11:00:00,115.45,115.46,115.29,115.34,217890.0,108.1879,108.1973,108.038,108.0848,217890.0
2018-10-03 11:10:00,115.34,115.51,115.26,115.48,103748.0,108.0848,108.2441,108.0098,108.216,103748.0
2018-10-03 11:20:00,115.48,115.62,115.47,115.61,80442.0,108.216,108.3472,108.2066,108.3378,80442.0
2018-10-03 11:30:00,115.61,115.63,115.35,115.37,470782.0,108.3378,108.3566,108.0942,108.1129,470782.0
2018-10-03 11:40:00,115.36,115.47,115.33,115.42,117659.0,108.1036,108.2066,108.0754,108.1598,117659.0
2018-10-03 11:50:00,115.43,115.54,115.42,115.52,89885.0,108.1692,108.2722,108.1598,108.2535,89885.0
2018-10-03 12:00:00,115.54,115.55,115.43,115.46,53805.0,108.2722,108.2816,108.1692,108.1973,53805.0
2018-10-03 12:10:00,115.45,115.55,115.45,115.53,70258.0,108.1879,108.2816,108.1879,108.2629,70258.0
2018-10-03 12:20:00,115.53,115.58,115.49,115.53,61669.0,108.2629,108.3097,108.2254,108.2629,61669.0
2018-10-03 12:30:00,115.52,115.54,115.39,115.4,81932.0,108.2535,108.2722,108.1317,108.141,81932.0
2018-10-03 12:40:00,115.4,115.47,115.36,115.47,76131.0,108.141,108.2066,108.1036,108.2066,76131.0
2018-10-03 12:50:00,115.48,115.49,115.4,115.46,47930.0,108.216,108.2254,108.141,108.1973,47930.0
2018-10-03 13:00:00,115.46,115.48,115.42,115.45,50147.0,108.1973,108.216,108.1598,108.1879,50147.0
2018-10-03 13:10:00,115.44,115.55,115.42,115.51,55055.0,108.1785,108.2816,108.1598,108.2441,55055.0
2018-10-03 13:20:00,115.5,115.52,115.4,115.45,72074.0,108.2348,108.2535,108.141,108.1879,72074.0
2018-10-03 13:30:00,115.45,115.49,115.39,115.4,50533.0,108.1879,108.2254,108.1317,108.141,50533.0
2018-10-03 13:40:00,115.4,115.4,115.33,115.38,41798.0,108.141,108.141,108.0754,108.1223,41798.0
2018-10-03 13:50:00,115.38,115.42,115.35,115.39,38854.0,108.1223,108.1598,108.0942,108.1317,38854.0
2018-10-03 14:00:00,115.39,115.53,115.37,115.53,65218.0,108.1317,108.2629,108.1129,108.2629,65218.0
2018-10-03 14:10:00,115.53,115.54,115.45,115.49,61673.0,108.2629,108.2722,108.1879,108.2254,61673.0
2018-10-03 14:20:00,115.49,115.54,115.44,115.5,66870.0,108.2254,108.2722,108.1785,108.2348,66870.0
2018-10-03 14:30:00,115.5,115.52,115.21,115.3,204124.0,108.2348,108.2535,107.963,108.0473,204124.0
2018-10-03 14:40:00,115.29,115.29,115.15,115.16,119443.0,108.038,108.038,107.9068,107.9161,119443.0
2018-10-03 14:50:00,115.15,115.25,115.08,115.25,110442.0,107.9068,108.0005,107.8412,108.0005,110442.0
2018-10-03 15:00:00,115.25,115.28,115.13,115.25,164262.0,108.0005,108.0286,107.888,108.0005,164262.0
2018-10-03 15:10:00,115.25,115.25,115.03,115.05,213306.0,108.0005,108.0005,107.7943,107.8131,213306.0
2018-10-03 15:20:00,115.05,115.08,114.89,115.02,323725.0,107.8131,107.8412,107.6631,107.7849,323725.0
2018-10-03 15:30:00,115.02,115.08,114.97,114.98,203939.0,107.7849,107.8412,107.7381,107.7475,203939.0
2018-10-03 15:40:00,114.98,115.08,114.96,115.02,313573.0,107.7475,107.8412,107.7287,107.7849,313573.0
2018-10-03 15:50:00,115.03,115.05,114.84,114.89,1115859.0,107.7943,107.8131,107.6163,107.6631,1115859.0
2018-10-04 09:30:00,114.67,114.8,114.24,114.39,389203.0,107.457,107.5788,107.054,107.1946,389203.0
2018-10-04 09:40:00,114.39,114.4,114.12,114.14,216757.0,107.1946,107.2039,106.9416,106.9603,216757.0
2018-10-04 09:50:00,114.15,114.27,114.03,114.08,211736.0,106.9697,107.0821,106.8572,106.9041,211736.0
2018-10-04 10:00:00,114.07,114.08,113.83,113.9,230453.0,106.8947,106.9041,106.6698,106.7354,230453.0
2018-10-04 10:10:00,113.9,113.94,113.74,113.84,182920.0,106.7354,106.7729,106.5855,106.6792,182920.0
2018-10-04 10:20:00,113.83,113.86,113.58,113.65,195744.0,106.6698,106.6979,106.4355,106.5011,195744.0
2018-10-04 10:30:00,113.64,113.72,113.52,113.67,166444.0,106.4918,106.5667,106.3793,106.5199,166444.0
2018-10-04 10:40:00,113.67,113.72,113.48,113.65,90083.0,106.5199,106.5667,106.3418,106.5011,90083.0
2018-10-04 10:50:00,113.66,113.73,113.49,113.51,125538.0,106.5105,106.5761,106.3512,106.3699,125538.0
2018-10-04 11:00:00,113.52,113.8,113.49,113.7,159474.0,106.3793,106.6417,106.3512,106.548,159474.0
2018-10-04 11:10:00,113.69,113.72,113.52,113.59,110682.0,106.5386,106.5667,106.3793,106.4449,110682.0
2018-10-04 11:20:00,113.58,113.65,113.47,113.57,106004.0,106.4355,106.5011,106.3324,106.4262,106004.0
2018-10-04 11:30:00,113.57,113.62,113.43,113.44,92659.0,106.4262,106.473,106.295,106.3043,92659.0
2018-10-04 11:40:00,113.44,113.53,113.41,113.44,93546.0,106.3043,106.3887,106.2762,106.3043,93546.0
2018-10-04 11:50:00,113.44,113.45,113.32,113.33,71931.0,106.3043,106.3137,106.1919,106.2013,71931.0
2018-10-04 12:00:00,113.32,113.36,113.22,113.3,159516.0,106.1919,106.2294,106.0982,106.1731,159516.0
2018-10-04 12:10:00,113.29,113.29,113.0,113.01,107235.0,106.1638,106.1638,105.892,105.9014,107235.0
2018-10-04 12:20:00,113.01,113.14,112.91,113.13,155852.0,105.9014,106.0232,105.8077,106.0138,155852.0
2018-10-04 12:30:00,113.12,113.39,113.11,113.28,174875.0,106.0045,106.2575,105.9951,106.1544,174875.0
2018-10-04 12:40:00,113.29,113.29,113.2,113.27,44615.0,106.1638,106.1638,106.0794,106.145,44615.0
2018-10-04 12:50:00,113.26,113.29,113.1,113.15,47059.0,106.1357,106.1638,105.9857,106.0326,47059.0
2018-10-04 13:00:00,113.15,113.26,113.08,113.17,80538.0,106.0326,106.1357,105.967,106.0513,80538.0
2018-10-04 13:10:00,113.16,113.17,113.01,113.02,115658.0,106.0419,106.0513,105.9014,105.9108,115658.0
2018-10-04 13:20:00,113.02,113.14,112.98,113.11,65373.0,105.9108,106.0232,105.8733,105.9951,65373.0
2018-10-04 13:30:00,113.1,113.11,112.92,112.96,63806.0,105.9857,105.9951,105.817,105.8545,63806.0
2018-10-04 13:40:00,112.96,113.08,112.89,112.92,98513.0,105.8545,105.967,105.7889,105.817,98513.0
2018-10-04 13:50:00,112.92,113.0,112.82,112.89,63566.0,105.817,105.892,105.7233,105.7889,63566.0
2018-10-04 14:00:00,112.89,113.01,112.86,112.93,90070.0,105.7889,105.9014,105.7608,105.8264,90070.0
2018-10-04 14:10:00,112.92,112.96,112.74,112.75,87602.0,105.817,105.8545,105.6484,105.6577,87602.0
2018-10-04 14:20:00,112.76,112.9,112.7,112.87,89727.0,105.6671,105.7983,105.6109,105.7702,89727.0
2018-10-04 14:30:00,112.88,113.11,112.82,113.08,125676.0,105.7796,105.9951,105.7233,105.967,125676.0
2018-10-04 14:40:00,113.08,113.09,112.89,112.95,113993.0,105.967,105.9763,105.7889,105.8452,113993.0
2018-10-04 14:50:00,112.95,113.12,112.94,113.05,79172.0,105.8452,106.0045,105.8358,105.9389,79172.0
2018-10-04 15:00:00,113.04,113.18,113.0,113.18,120797.0,105.9295,106.0607,105.892,106.0607,120797.0
2018-10-04 15:10:00,113.18,113.23,113.12,113.18,115409.0,106.0607,106.1075,106.0045,106.0607,115409.0
2018-10-04 15:20:00,113.18,113.19,112.96,112.96,145187.0,106.0607,106.0701,105.8545,105.8545,145187.0
2018-10-04 15:30:00,112.97,113.02,112.89,112.95,211060.0,105.8639,105.9108,105.7889,105.8452,211060.0
2018-10-04 15:40:00,112.94,113.28,112.9,113.22,416222.0,105.8358,106.1544,105.7983,106.0982,416222.0
2018-10-04 15:50:00,113.23,113.26,113.08,113.15,1251517.0,106.1075,106.1357,105.967,106.0326,1251517.0
2018-10-05 09:30:00,113.15,113.53,113.13,113.51,354624.0,106.0326,106.3887,106.0138,106.3699,354624.0
2018-10-05 09:40:00,113.51,113.59,113.3,113.3,161209.0,106.3699,106.4449,106.1731,106.1731,161209.0
2018-10-05 09:50:00,113.3,113.37,112.9,112.95,313284.0,106.1731,106.2387,105.7983,105.8452,313284.0
2018-10-05 10:00:00,112.94,113.04,112.69,112.93,352537.0,105.8358,105.9295,105.6015,105.8264,352537.0
2018-10-05 10:10:00,112.94,113.08,112.86,113.03,194923.0,105.8358,105.967,105.7608,105.9201,194923.0
2018-10-05 10:20:00,113.02,113.34,112.98,113.24,153348.0,105.9108,106.2106,105.8733,106.1169,153348.0
2018-10-05 10:30:00,113.23,113.23,113.0,113.04,119628.0,106.1075,106.1075,105.892,105.9295,119628.0
2018-10-05 10:40:00,113.01,113.09,112.86,112.86,114874.0,105.9014,105.9763,105.7608,105.7608,114874.0
2018-10-05 10:50:00,112.86,113.04,112.83,112.95,166814.0,105.7608,105.9295,105.7327,105.8452,166814.0
2018-10-05 11:00:00,112.95,112.95,112.7,112.71,202809.0,105.8452,105.8452,105.6109,105.6203,202809.0
2018-10-05 11:10:00,112.71,112.72,112.49,112.53,128020.0,105.6203,105.6296,105.4141,105.4516,128020.0
2018-10-05 11:20:00,112.52,112.62,112.45,112.49,168836.0,105.4422,105.5359,105.3766,105.4141,168836.0
2018-10-05 11:30:00,112.49,112.6,112.4,112.47,199036.0,105.4141,105.5172,105.3298,105.3953,199036.0
2018-10-05 11:40:00,112.45,112.45,112.1,112.17,144235.0,105.3766,105.3766,105.0486,105.1142,144235.0
2018-10-05 11:50:00,112.15,112.15,111.83,111.87,202960.0,105.0955,105.0955,104.7956,104.8331,202960.0
2018-10-05 12:00:00,111.87,112.08,111.79,112.02,142881.0,104.8331,105.0299,104.7581,104.9737,142881.0
2018-10-05 12:10:00,112.01,112.02,111.75,111.9,109026.0,104.9643,104.9737,104.7206,104.8612,109026.0
2018-10-05 12:20:00,111.9,112.0,111.85,111.88,110947.0,104.8612,104.9549,104.8143,104.8425,110947.0
2018-10-05 12:30:00,111.87,111.87,111.68,111.73,141414.0,104.8331,104.8331,104.655,104.7019,141414.0
2018-10-05 12:40:00,111.72,111.89,111.59,111.87,203463.0,104.6925,104.8518,104.5707,104.8331,203463.0
2018-10-05 12:50:00,111.89,111.92,111.74,111.76,104102.0,104.8518,104.8799,104.7113,104.73,104102.0
2018-10-05 13:00:00,111.76,111.76,111.56,111.58,139925.0,104.73,104.73,104.5426,104.5613,139925.0
2018-10-05 13:10:00,111.58,111.65,111.53,111.58,66386.0,104.5613,104.6269,104.5145,104.5613,66386.0
2018-10-05 13:20:00,111.58,111.58,111.37,111.43,96668.0,104.5613,104.5613,104.3645,104.4208,96668.0
2018-10-05 13:30:00,111.43,111.56,111.33,111.51,125626.0,104.4208,104.5426,104.3271,104.4957,125626.0
2018-10-05 13:40:00,111.52,111.77,111.51,111.76,106480.0,104.5051,104.7394,104.4957,104.73,106480.0
2018-10-05 13:50:00,111.77,111.87,111.7,111.83,92789.0,104.7394,104.8331,104.6738,104.7956,92789.0
2018-10-05 14:00:00,111.82,111.93,111.72,111.74,129766.0,104.7862,104.8893,104.6925,104.7113,129766.0
2018-10-05 14:10:00,111.74,111.99,111.73,111.99,57091.0,104.7113,104.9455,104.7019,104.9455,57091.0
2018-10-05 14:20:00,112.0,112.2,111.94,112.19,109003.0,104.9549,105.1423,104.8987,105.133,109003.0
2018-10-05 14:30:00,112.2,112.32,112.16,112.24,96841.0,105.1423,105.2548,105.1048,105.1798,96841.0
2018-10-05 14:40:00,112.25,112.45,112.25,112.31,102140.0,105.1892,105.3766,105.1892,105.2454,102140.0
2018-10-05 14:50:00,112.32,112.41,112.22,112.32,135182.0,105.2548,105.3391,105.1611,105.2548,135182.0
2018-10-05 15:00:00,112.32,112.43,112.2,112.34,235295.0,105.2548,105.3579,105.1423,105.2735,235295.0
2018-10-05 15:10:00,112.34,112.42,112.29,112.33,98404.0,105.2735,105.3485,105.2267,105.2642,98404.0
2018-10-05 15:20:00,112.33,112.44,112.2,112.27,207321.0,105.2642,105.3672,105.1423,105.2079,207321.0
2018-10-05 15:30:00,112.27,112.27,112.1,112.15,192455.0,105.2079,105.2079,105.0486,105.0955,192455.0
2018-10-05 15:40:00,112.14,112.49,112.1,112.46,223195.0,105.0861,105.4141,105.0486,105.386,223195.0
2018-10-05 15:50:00,112.46,112.48,112.23,112.27,809179.0,105.386,105.4047,105.1704,105.2079,809179.0
2018-10-08 09:30:00,111.82,111.95,111.6,111.92,395738.0,104.7862,104.9081,104.5801,104.8799,395738.0
2018-10-08 09:40:00,111.92,112.28,111.76,112.21,225310.0,104.8799,105.2173,104.73,105.1517,225310.0
2018-10-08 09:50:00,112.2,112.64,112.2,112.59,182030.0,105.1423,105.5547,105.1423,105.5078,182030.0
2018-10-08 10:00:00,112.61,112.68,112.49,112.59,174558.0,105.5265,105.5921,105.4141,105.5078,174558.0
2018-10-08 10:10:00,112.6,112.8,112.53,112.75,128182.0,105.5172,105.7046,105.4516,105.6577,128182.0
2018-10-08 10:20:00,112.75,112.97,112.72,112.89,69387.0,105.6577,105.8639,105.6296,105.7889,69387.0
2018-10-08 10:30:00,112.89,112.89,112.58,112.69,98451.0,105.7889,105.7889,105.4984,105.6015,98451.0
2018-10-08 10:40:00,112.69,112.75,112.47,112.59,116347.0,105.6015,105.6577,105.3953,105.5078,116347.0
2018-10-08 10:50:00,112.58,112.6,112.43,112.46,166907.0,105.4984,105.5172,105.3579,105.386,166907.0
2018-10-08 11:00:00,112.44,112.45,112.22,112.24,105196.0,105.3672,105.3766,105.1611,105.1798,105196.0
2018-10-08 11:10:00,112.24,112.33,112.16,112.19,89847.0,105.1798,105.2642,105.1048,105.133,89847.0
2018-10-08 11:20:00,112.18,112.22,111.92,111.93,106643.0,105.1236,105.1611,104.8799,104.8893,106643.0
2018-10-08 11:30:00,111.93,111.93,111.57,111.59,198626.0,104.8893,104.8893,104.552,104.5707,198626.0
2018-10-08 11:40:00,111.59,111.62,111.27,111.45,399553.0,104.5707,104.5988,104.2708,104.4395,399553.0
2018-10-08 11:50:00,111.46,111.69,111.45,111.66,270334.0,104.4489,104.6644,104.4395,104.6363,270334.0
2018-10-08 12:00:00,111.67,111.67,111.49,111.53,154470.0,104.6457,104.6457,104.477,104.5145,154470.0
2018-10-08 12:10:00,111.53,111.6,111.42,111.48,149205.0,104.5145,104.5801,104.4114,104.4676,149205.0
2018-10-08 12:20:00,111.46,111.77,111.38,111.73,198672.0,104.4489,104.7394,104.3739,104.7019,198672.0
2018-10-08 12:30:00,111.73,111.74,111.55,111.65,108726.0,104.7019,104.7113,104.5332,104.6269,108726.0
2018-10-08 12:40:00,111.64,111.68,111.49,111.61,121657.0,104.6176,104.655,104.477,104.5894,121657.0
2018-10-08 12:50:00,111.61,111.67,111.4,111.42,138751.0,104.5894,104.6457,104.3927,104.4114,138751.0
2018-10-08 13:00:00,111.41,111.82,111.4,111.79,191206.0,104.402,104.7862,104.3927,104.7581,191206.0
2018-10-08 13:10:00,111.78,111.79,111.45,111.46,89406.0,104.7488,104.7581,104.4395,104.4489,89406.0
2018-10-08 13:20:00,111.45,111.59,111.41,111.51,67774.0,104.4395,104.5707,104.402,104.4957,67774.0
2018-10-08 13:30:00,111.5,111.73,111.49,111.72,104471.0,104.4864,104.7019,104.477,104.6925,104471.0
2018-10-08 13:40:00,111.73,111.87,111.72,111.81,106831.0,104.7019,104.8331,104.6925,104.7769,106831.0
2018-10-08 13:50:00,111.82,111.85,111.72,111.75,60147.0,104.7862,104.8143,104.6925,104.7206,60147.0
2018-10-08 14:00:00,111.74,112.08,111.71,112.04,230178.0,104.7113,105.0299,104.6832,104.9924,230178.0
2018-10-08 14:10:00,112.05,112.07,111.97,112.05,283439.0,105.0018,105.0205,104.9268,105.0018,283439.0
2018-10-08 14:20:00,112.04,112.26,112.04,112.18,199653.0,104.9924,105.1986,104.9924,105.1236,199653.0
2018-10-08 14:30:00,112.2,112.46,112.2,112.45,138123.0,105.1423,105.386,105.1423,105.3766,138123.0
2018-10-08 14:40:00,112.45,112.7,112.4,112.68,117887.0,105.3766,105.6109,105.3298,105.5921,117887.0
2018-10-08 14:50:00,112.68,112.74,112.45,112.45,195242.0,105.5921,105.6484,105.3766,105.3766,195242.0
2018-10-08 15:00:00,112.45,112.66,112.43,112.56,190069.0,105.3766,105.5734,105.3579,105.4797,190069.0
2018-10-08 15:10:00,112.57,112.67,112.52,112.63,145091.0,105.4891,105.5828,105.4422,105.5453,145091.0
2018-10-08 15:20:00,112.64,112.67,112.4,112.44,133642.0,105.5547,105.5828,105.3298,105.3672,133642.0
2018-10-08 15:30:00,112.44,112.6,112.43,112.6,147901.0,105.3672,105.5172,105.3579,105.5172,147901.0
2018-10-08 15:40:00,112.61,112.76,112.6,112.74,207489.0,105.5265,105.6671,105.5172,105.6484,207489.0
2018-10-08 15:50:00,112.74,112.76,112.52,112.53,617974.0,105.6484,105.6671,105.4422,105.4516,617974.0
2018-10-09 09:30:00,112.39,113.01,112.35,112.95,382552.0,105.3204,105.9014,105.2829,105.8452,382552.0
2018-10-09 09:40:00,112.95,112.96,112.59,112.69,420277.0,105.8452,105.8545,105.5078,105.6015,420277.0
2018-10-09 09:50:00,112.7,113.19,112.7,113.19,294380.0,105.6109,106.0701,105.6109,106.0701,294380.0
2018-10-09 10:00:00,113.19,113.29,113.09,113.15,175893.0,106.0701,106.1638,105.9763,106.0326,175893.0
2018-10-09 10:10:00,113.16,113.31,113.07,113.22,259362.0,106.0419,106.1825,105.9576,106.0982,259362.0
2018-10-09 10:20:00,113.21,113.48,113.21,113.43,157602.0,106.0888,106.3418,106.0888,106.295,157602.0
2018-10-09 10:30:00,113.43,113.58,113.39,113.42,98424.0,106.295,106.4355,106.2575,106.2856,98424.0
2018-10-09 10:40:00,113.43,113.65,113.37,113.51,133508.0,106.295,106.5011,106.2387,106.3699,133508.0
2018-10-09 10:50:00,113.51,113.58,113.16,113.16,175892.0,106.3699,106.4355,106.0419,106.0419,175892.0
2018-10-09 11:00:00,113.16,113.22,112.87,112.88,194791.0,106.0419,106.0982,105.7702,105.7796,194791.0
2018-10-09 11:10:00,112.87,113.07,112.83,112.92,172000.0,105.7702,105.9576,105.7327,105.817,172000.0
2018-10-09 11:20:00,112.93,113.26,112.92,113.17,120958.0,105.8264,106.1357,105.817,106.0513,120958.0
2018-10-09 11:30:00,113.16,113.21,113.01,113.09,114941.0,106.0419,106.0888,105.9014,105.9763,114941.0
2018-10-09 11:40:00,113.1,113.17,112.95,112.97,71920.0,105.9857,106.0513,105.8452,105.8639,71920.0
2018-10-09 11:50:00,112.97,113.19,112.96,113.15,86134.0,105.8639,106.0701,105.8545,106.0326,86134.0
2018-10-09 12:00:00,113.15,113.25,113.09,113.1,118720.0,106.0326,106.1263,105.9763,105.9857,118720.0
2018-10-09 12:10:00,113.1,113.11,112.79,112.79,56482.0,105.9857,105.9951,105.6952,105.6952,56482.0
2018-10-09 12:20:00,112.79,112.87,112.76,112.78,46486.0,105.6952,105.7702,105.6671,105.6858,46486.0
2018-10-09 12:30:00,112.77,112.88,112.66,112.82,93604.0,105.6765,105.7796,105.5734,105.7233,93604.0
2018-10-09 12:40:00,112.82,112.83,112.45,112.54,211341.0,105.7233,105.7327,105.3766,105.4609,211341.0
2018-10-09 12:50:00,112.55,112.57,112.43,112.49,70278.0,105.4703,105.4891,105.3579,105.4141,70278.0
2018-10-09 13:00:00,112.49,112.49,112.19,112.3,125515.0,105.4141,105.4141,105.133,105.236,125515.0
2018-10-09 13:10:00,112.29,112.57,112.28,112.42,147314.0,105.2267,105.4891,105.2173,105.3485,147314.0
2018-10-09 13:20:00,112.42,112.61,112.39,112.46,63374.0,105.3485,105.5265,105.3204,105.386,63374.0
2018-10-09 13:30:00,112.46,112.47,112.23,112.28,40150.0,105.386,105.3953,105.1704,105.2173,40150.0
2018-10-09 13:40:00,112.28,112.35,112.11,112.22,67422.0,105.2173,105.2829,105.058,105.1611,67422.0
2018-10-09 13:50:00,112.22,112.47,112.19,112.42,104231.0,105.1611,105.3953,105.133,105.3485,104231.0
2018-10-09 14:00:00,112.41,112.43,112.24,112.42,89127.0,105.3391,105.3579,105.1798,105.3485,89127.0
2018-10-09 14:10:00,112.42,112.5,112.29,112.3,125990.0,105.3485,105.4235,105.2267,105.236,125990.0
2018-10-09 14:20:00,112.3,112.47,112.3,112.42,64674.0,105.236,105.3953,105.236,105.3485,64674.0
2018-10-09 14:30:00,112.42,112.45,112.24,112.35,72797.0,105.3485,105.3766,105.1798,105.2829,72797.0
2018-10-09 14:40:00,112.34,112.38,112.24,112.35,85174.0,105.2735,105.311,105.1798,105.2829,85174.0
2018-10-09 14:50:00,112.35,112.5,112.33,112.43,125093.0,105.2829,105.4235,105.2642,105.3579,125093.0
2018-10-09 15:00:00,112.43,112.46,112.36,112.42,76870.0,105.3579,105.386,105.2923,105.3485,76870.0
2018-10-09 15:10:00,112.42,112.48,112.37,112.43,110208.0,105.3485,105.4047,105.3016,105.3579,110208.0
2018-10-09 15:20:00,112.43,112.44,112.18,112.3,133021.0,105.3579,105.3672,105.1236,105.236,133021.0
2018-10-09 15:30:00,112.3,112.36,112.25,112.32,106797.0,105.236,105.2923,105.1892,105.2548,106797.0
2018-10-09 15:40:00,112.31,112.45,112.23,112.41,193059.0,105.2454,105.3766,105.1704,105.3391,193059.0
2018-10-09 15:50:00,112.41,112.41,112.16,112.2,369086.0,105.3391,105.3391,105.1048,105.1423,369086.0
2018-10-10 09:30:00,112.15,112.15,111.46,111.54,520068.0,105.0955,105.0955,104.4489,104.5238,520068.0
2018-10-10 09:40:00,111.52,111.68,111.22,111.22,416420.0,104.5051,104.655,104.224,104.224,416420.0
2018-10-10 09:50:00,111.2,111.25,110.64,110.72,533130.0,104.2052,104.2521,103.6805,103.7554,533130.0
2018-10-10 10:00:00,110.73,110.89,110.49,110.86,578146.0,103.7648,103.9147,103.5399,103.8866,578146.0
2018-10-10 10:10:00,110.85,111.01,110.71,111.01,374924.0,103.8772,104.0272,103.7461,104.0272,374924.0
2018-10-10 10:20:00,111.0,111.15,110.91,110.94,358200.0,104.0178,104.1584,103.9335,103.9616,358200.0
2018-10-10 10:30:00,110.94,111.0,110.78,110.8,276149.0,103.9616,104.0178,103.8117,103.8304,276149.0
2018-10-10 10:40:00,110.8,110.94,110.69,110.73,293302.0,103.8304,103.9616,103.7273,103.7648,293302.0
2018-10-10 10:50:00,110.74,110.97,110.65,110.79,320707.0,103.7742,103.9897,103.6898,103.821,320707.0
2018-10-10 11:00:00,110.77,110.84,110.5,110.51,273628.0,103.8023,103.8679,103.5493,103.5586,273628.0
2018-10-10 11:10:00,110.51,110.64,110.3,110.33,362430.0,103.5586,103.6805,103.3618,103.39,362430.0
2018-10-10 11:20:00,110.33,110.45,110.06,110.45,449117.0,103.39,103.5024,103.1369,103.5024,449117.0
2018-10-10 11:30:00,110.44,110.44,110.09,110.2,400694.0,103.493,103.493,103.1651,103.2681,400694.0
2018-10-10 11:40:00,110.2,110.68,110.16,110.67,230574.0,103.2681,103.7179,103.2307,103.7086,230574.0
2018-10-10 11:50:00,110.67,110.7,110.45,110.45,133681.0,103.7086,103.7367,103.5024,103.5024,133681.0
2018-10-10 12:00:00,110.44,110.56,110.28,110.41,324973.0,103.493,103.6055,103.3431,103.4649,324973.0
2018-10-10 12:10:00,110.4,110.82,110.37,110.82,232922.0,103.4556,103.8491,103.4274,103.8491,232922.0
2018-10-10 12:20:00,110.82,110.83,110.59,110.62,210169.0,103.8491,103.8585,103.6336,103.6617,210169.0
2018-10-10 12:30:00,110.61,110.64,110.4,110.44,135867.0,103.6523,103.6805,103.4556,103.493,135867.0
2018-10-10 12:40:00,110.45,110.63,110.41,110.56,284773.0,103.5024,103.6711,103.4649,103.6055,284773.0
2018-10-10 12:50:00,110.56,110.7,110.34,110.35,115232.0,103.6055,103.7367,103.3993,103.4087,115232.0
2018-10-10 13:00:00,110.33,110.35,110.08,110.34,212621.0,103.39,103.4087,103.1557,103.3993,212621.0
2018-10-10 13:10:00,110.33,110.52,110.28,110.5,173321.0,103.39,103.568,103.3431,103.5493,173321.0
2018-10-10 13:20:00,110.51,110.56,110.36,110.42,108767.0,103.5586,103.6055,103.4181,103.4743,108767.0
2018-10-10 13:30:00,110.42,110.59,110.35,110.46,149574.0,103.4743,103.6336,103.4087,103.5118,149574.0
2018-10-10 13:40:00,110.47,110.5,110.26,110.46,124848.0,103.5212,103.5493,103.3244,103.5118,124848.0
2018-10-10 13:50:00,110.45,110.45,110.23,110.34,115224.0,103.5024,103.5024,103.2962,103.3993,115224.0
2018-10-10 14:00:00,110.33,110.36,109.88,109.89,301180.0,103.39,103.4181,102.9683,102.9776,301180.0
2018-10-10 14:10:00,109.9,110.22,109.88,110.04,354465.0,102.987,103.2869,102.9683,103.1182,354465.0
2018-10-10 14:20:00,110.05,110.1,109.89,110.05,226840.0,103.1276,103.1744,102.9776,103.1276,226840.0
2018-10-10 14:30:00,110.05,110.19,109.78,109.86,282815.0,103.1276,103.2588,102.8746,102.9495,282815.0
2018-10-10 14:40:00,109.86,109.88,109.61,109.7,385760.0,102.9495,102.9683,102.7152,102.7996,385760.0
2018-10-10 14:50:00,109.7,109.87,109.65,109.81,174791.0,102.7996,102.9589,102.7527,102.9027,174791.0
2018-10-10 15:00:00,109.8,109.8,109.36,109.44,301073.0,102.8933,102.8933,102.481,102.5559,301073.0
2018-10-10 15:10:00,109.44,109.45,109.12,109.22,497307.0,102.5559,102.5653,102.2561,102.3498,497307.0
2018-10-10 15:20:00,109.22,109.55,109.21,109.53,467077.0,102.3498,102.659,102.3404,102.6403,467077.0
2018-10-10 15:30:00,109.52,109.55,108.9,108.91,467725.0,102.6309,102.659,102.0499,102.0593,467725.0
2018-10-10 15:40:00,108.89,109.21,108.64,109.18,880337.0,102.0405,102.3404,101.8063,102.3123,880337.0
2018-10-10 15:50:00,109.17,109.17,108.26,108.42,835366.0,102.3029,102.3029,101.4502,101.6001,835366.0
2018-10-11 09:30:00,107.73,108.48,107.57,107.97,1341686.0,100.9535,101.6563,100.8036,101.1784,1341686.0
2018-10-11 09:40:00,107.96,108.53,107.63,108.52,1522627.0,101.169,101.7032,100.8598,101.6938,1522627.0
2018-10-11 09:50:00,108.51,109.23,108.46,109.15,886066.0,101.6844,102.3592,101.6376,102.2842,886066.0
2018-10-11 10:00:00,109.15,109.16,108.47,108.92,972077.0,102.2842,102.2936,101.647,102.0687,972077.0
2018-10-11 10:10:00,108.92,108.95,108.06,108.29,848286.0,102.0687,102.0968,101.2627,101.4783,848286.0
2018-10-11 10:20:00,108.3,108.46,107.99,108.38,804540.0,101.4877,101.6376,101.1972,101.5626,804540.0
2018-10-11 10:30:00,108.38,108.62,108.09,108.23,693826.0,101.5626,101.7875,101.2909,101.4221,693826.0
2018-10-11 10:40:00,108.22,108.32,107.77,107.77,600313.0,101.4127,101.5064,100.991,100.991,600313.0
2018-10-11 10:50:00,107.77,108.01,107.62,107.64,980090.0,100.991,101.2159,100.8504,100.8692,980090.0
2018-10-11 11:00:00,107.64,107.64,106.97,107.18,987219.0,100.8692,100.8692,100.2413,100.4381,987219.0
2018-10-11 11:10:00,107.18,107.3,106.82,107.07,815186.0,100.4381,100.5506,100.1007,100.335,815186.0
2018-10-11 11:20:00,107.09,107.56,107.09,107.39,588409.0,100.3538,100.7942,100.3538,100.6349,588409.0
2018-10-11 11:30:00,107.41,107.48,107.04,107.25,704999.0,100.6536,100.7192,100.3069,100.5037,704999.0
2018-10-11 11:40:00,107.27,107.89,107.27,107.85,736638.0,100.5224,101.1034,100.5224,101.066,736638.0
2018-10-11 11:50:00,107.86,108.07,107.6,107.66,564602.0,101.0753,101.2721,100.8317,100.8879,564602.0
2018-10-11 12:00:00,107.65,107.88,107.59,107.64,554861.0,100.8785,101.0941,100.8223,100.8692,554861.0
2018-10-11 12:10:00,107.65,108.15,107.65,108.11,353511.0,100.8785,101.3471,100.8785,101.3096,353511.0
2018-10-11 12:20:00,108.11,108.49,108.11,108.19,423482.0,101.3096,101.6657,101.3096,101.3846,423482.0
2018-10-11 12:30:00,108.18,108.24,107.93,107.95,504930.0,101.3752,101.4314,101.1409,101.1597,504930.0
2018-10-11 12:40:00,107.94,108.19,107.8,107.86,398794.0,101.1503,101.3846,101.0191,101.0753,398794.0
2018-10-11 12:50:00,107.85,107.94,107.69,107.87,322114.0,101.066,101.1503,100.916,101.0847,322114.0
2018-10-11 13:00:00,107.84,107.84,107.5,107.64,198389.0,101.0566,101.0566,100.738,100.8692,198389.0
2018-10-11 13:10:00,107.63,108.1,107.52,108.05,214280.0,100.8598,101.3002,100.7567,101.2534,214280.0
2018-10-11 13:20:00,108.06,108.14,107.82,108.0,237357.0,101.2627,101.3377,101.0378,101.2065,237357.0
2018-10-11 13:30:00,108.0,108.13,107.75,107.9,196301.0,101.2065,101.3283,100.9722,101.1128,196301.0
2018-10-11 13:40:00,107.9,107.96,107.57,107.58,208406.0,101.1128,101.169,100.8036,100.8129,208406.0
2018-10-11 13:50:00,107.58,107.87,107.36,107.85,268923.0,100.8129,101.0847,100.6068,101.066,268923.0
2018-10-11 14:00:00,107.84,107.87,107.6,107.64,229115.0,101.0566,101.0847,100.8317,100.8692,229115.0
2018-10-11 14:10:00,107.64,107.66,107.05,107.18,333501.0,100.8692,100.8879,100.3163,100.4381,333501.0
2018-10-11 14:20:00,107.16,107.39,106.99,107.08,484477.0,100.4194,100.6349,100.2601,100.3444,484477.0
2018-10-11 14:30:00,107.08,107.12,106.5,106.67,693918.0,100.3444,100.3819,99.8009,99.9602,693918.0
2018-10-11 14:40:00,106.66,106.69,105.57,106.25,1447769.0,99.9508,99.9789,98.9294,99.5666,1447769.0
2018-10-11 14:50:00,106.25,106.58,106.02,106.27,1077002.0,99.5666,99.8758,99.3511,99.5853,1077002.0
2018-10-11 15:00:00,106.25,106.71,106.11,106.28,895320.0,99.5666,99.9977,99.4354,99.5947,895320.0
2018-10-11 15:10:00,106.28,107.52,106.13,107.51,1134536.0,99.5947,100.7567,99.4541,100.7473,1134536.0
2018-10-11 15:20:00,107.52,107.63,107.21,107.23,974336.0,100.7567,100.8598,100.4662,100.485,974336.0
2018-10-11 15:30:00,107.23,107.42,106.79,107.12,1111210.0,100.485,100.663,100.0726,100.3819,1111210.0
2018-10-11 15:40:00,107.11,107.24,106.48,106.54,865570.0,100.3725,100.4943,99.7821,99.8384,865570.0
2018-10-11 15:50:00,106.55,107.01,106.46,106.51,1124627.0,99.8477,100.2788,99.7634,99.8102,1124627.0
2018-10-12 09:30:00,108.97,109.04,108.33,108.33,961108.0,102.1155,102.1811,101.5158,101.5158,961108.0
2018-10-12 09:40:00,108.33,108.79,108.33,108.75,795688.0,101.5158,101.9468,101.5158,101.9093,795688.0
2018-10-12 09:50:00,108.74,109.03,108.48,109.02,535393.0,101.9,102.1717,101.6563,102.1624,535393.0
2018-10-12 10:00:00,109.01,109.22,108.92,109.11,562289.0,102.153,102.3498,102.0687,102.2467,562289.0
2018-10-12 10:10:00,109.12,109.13,108.65,108.7,399854.0,102.2561,102.2654,101.8156,101.8625,399854.0
2018-10-12 10:20:00,108.69,108.87,108.54,108.54,457954.0,101.8531,102.0218,101.7126,101.7126,457954.0
2018-10-12 10:30:00,108.54,108.94,108.53,108.86,307569.0,101.7126,102.0874,101.7032,102.0124,307569.0
2018-10-12 10:40:00,108.87,108.92,108.73,108.74,305091.0,102.0218,102.0687,101.8906,101.9,305091.0
2018-10-12 10:50:00,108.74,109.08,108.72,108.85,391982.0,101.9,102.2186,101.8812,102.0031,391982.0
2018-10-12 11:00:00,108.86,108.94,108.65,108.87,338865.0,102.0124,102.0874,101.8156,102.0218,338865.0
2018-10-12 11:10:00,108.88,108.99,108.73,108.75,330602.0,102.0312,102.1342,101.8906,101.9093,330602.0
2018-10-12 11:20:00,108.76,108.88,108.46,108.55,518004.0,101.9187,102.0312,101.6376,101.7219,518004.0
2018-10-12 11:30:00,108.55,108.67,108.39,108.4,289310.0,101.7219,101.8344,101.572,101.5814,289310.0
2018-10-12 11:40:00,108.4,108.42,107.99,108.24,367761.0,101.5814,101.6001,101.1972,101.4314,367761.0
2018-10-12 11:50:00,108.25,108.43,108.17,108.3,196602.0,101.4408,101.6095,101.3658,101.4877,196602.0
2018-10-12 12:00:00,108.3,108.3,107.85,107.99,371870.0,101.4877,101.4877,101.066,101.1972,371870.0
2018-10-12 12:10:00,108.01,108.12,107.83,107.86,268287.0,101.2159,101.319,101.0472,101.0753,268287.0
2018-10-12 12:20:00,107.86,108.01,107.58,107.78,348886.0,101.0753,101.2159,100.8129,101.0004,348886.0
2018-10-12 12:30:00,107.77,107.86,107.43,107.43,373888.0,100.991,101.0753,100.6724,100.6724,373888.0
2018-10-12 12:40:00,107.44,107.55,107.18,107.21,364009.0,100.6817,100.7848,100.4381,100.4662,364009.0
2018-10-12 12:50:00,107.18,107.84,107.14,107.83,333795.0,100.4381,101.0566,100.4006,101.0472,333795.0
2018-10-12 13:00:00,107.83,108.21,107.66,108.14,294008.0,101.0472,101.4033,100.8879,101.3377,294008.0
2018-10-12 13:10:00,108.14,108.23,107.77,107.87,265952.0,101.3377,101.4221,100.991,101.0847,265952.0
2018-10-12 13:20:00,107.86,108.1,107.8,107.82,265227.0,101.0753,101.3002,101.0191,101.0378,265227.0
2018-10-12 13:30:00,107.83,107.83,107.43,107.65,157489.0,101.0472,101.0472,100.6724,100.8785,157489.0
2018-10-12 13:40:00,107.63,108.03,107.53,107.98,222195.0,100.8598,101.2346,100.7661,101.1878,222195.0
2018-10-12 13:50:00,107.98,108.04,107.76,107.85,249653.0,101.1878,101.244,100.9816,101.066,249653.0
2018-10-12 14:00:00,107.85,107.91,107.5,107.61,502899.0,101.066,101.1222,100.738,100.8411,502899.0
2018-10-12 14:10:00,107.6,107.69,107.28,107.64,375863.0,100.8317,100.916,100.5318,100.8692,375863.0
2018-10-12 14:20:00,107.64,107.76,107.39,107.76,298645.0,100.8692,100.9816,100.6349,100.9816,298645.0
2018-10-12 14:30:00,107.74,107.76,107.44,107.59,213931.0,100.9629,100.9816,100.6817,100.8223,213931.0
2018-10-12 14:40:00,107.58,107.65,107.42,107.51,181851.0,100.8129,100.8785,100.663,100.7473,181851.0
2018-10-12 14:50:00,107.51,108.01,107.49,107.93,281994.0,100.7473,101.2159,100.7286,101.1409,281994.0
2018-10-12 15:00:00,107.93,108.15,107.73,108.1,252216.0,101.1409,101.3471,100.9535,101.3002,252216.0
2018-10-12 15:10:00,108.13,108.25,107.97,108.04,263741.0,101.3283,101.4408,101.1784,101.244,263741.0
2018-10-12 15:20:00,108.04,108.48,108.04,108.44,386001.0,101.244,101.6563,101.244,101.6188,386001.0
2018-10-12 15:30:00,108.44,108.56,108.27,108.34,375573.0,101.6188,101.7313,101.4595,101.5251,375573.0
2018-10-12 15:40:00,108.33,108.68,108.32,108.63,363122.0,101.5158,101.8437,101.5064,101.7969,363122.0
2018-10-12 15:50:00,108.64,108.87,108.55,108.57,791967.0,101.8063,102.0218,101.7219,101.7407,791967.0
2018-10-15 09:30:00,108.46,108.82,108.19,108.19,390418.0,101.6376,101.9749,101.3846,101.3846,390418.0
2018-10-15 09:40:00,108.19,108.59,108.14,108.41,380280.0,101.3846,101.7594,101.3377,101.5907,380280.0
2018-10-15 09:50:00,108.4,108.47,108.09,108.16,373451.0,101.5814,101.647,101.2909,101.3565,373451.0
2018-10-15 10:00:00,108.15,108.2,107.83,107.87,335843.0,101.3471,101.3939,101.0472,101.0847,335843.0
2018-10-15 10:10:00,107.88,108.08,107.72,107.73,376165.0,101.0941,101.2815,100.9441,100.9535,376165.0
2018-10-15 10:20:00,107.76,108.16,107.76,108.13,171899.0,100.9816,101.3565,100.9816,101.3283,171899.0
2018-10-15 10:30:00,108.13,108.41,108.1,108.34,186241.0,101.3283,101.5907,101.3002,101.5251,186241.0
2018-10-15 10:40:00,108.34,108.41,108.13,108.2,123879.0,101.5251,101.5907,101.3283,101.3939,123879.0
2018-10-15 10:50:00,108.2,108.44,108.12,108.39,154340.0,101.3939,101.6188,101.319,101.572,154340.0
2018-10-15 11:00:00,108.4,108.56,108.3,108.49,177562.0,101.5814,101.7313,101.4877,101.6657,177562.0
2018-10-15 11:10:00,108.48,108.68,108.46,108.5,116282.0,101.6563,101.8437,101.6376,101.6751,116282.0
2018-10-15 11:20:00,108.51,108.92,108.5,108.89,166637.0,101.6844,102.0687,101.6751,102.0405,166637.0
2018-10-15 11:30:00,108.89,108.95,108.7,108.76,140781.0,102.0405,102.0968,101.8625,101.9187,140781.0
2018-10-15 11:40:00,108.77,108.81,108.65,108.68,96839.0,101.9281,101.9656,101.8156,101.8437,96839.0
2018-10-15 11:50:00,108.69,108.75,108.24,108.27,223221.0,101.8531,101.9093,101.4314,101.4595,223221.0
2018-10-15 12:00:00,108.25,108.26,108.13,108.15,410069.0,101.4408,101.4502,101.3283,101.3471,410069.0
2018-10-15 12:10:00,108.16,108.32,108.04,108.3,166789.0,101.3565,101.5064,101.244,101.4877,166789.0
2018-10-15 12:20:00,108.32,108.49,108.27,108.42,88784.0,101.5064,101.6657,101.4595,101.6001,88784.0
2018-10-15 12:30:00,108.43,108.63,108.37,108.57,82276.0,101.6095,101.7969,101.5532,101.7407,82276.0
2018-10-15 12:40:00,108.59,108.61,108.45,108.58,79305.0,101.7594,101.7782,101.6282,101.75,79305.0
2018-10-15 12:50:00,108.59,108.68,108.49,108.51,84219.0,101.7594,101.8437,101.6657,101.6844,84219.0
2018-10-15 13:00:00,108.51,108.84,108.5,108.72,69399.0,101.6844,101.9937,101.6751,101.8812,69399.0
2018-10-15 13:10:00,108.73,108.78,108.67,108.71,51769.0,101.8906,101.9375,101.8344,101.8719,51769.0
2018-10-15 13:20:00,108.71,108.71,108.45,108.55,63851.0,101.8719,101.8719,101.6282,101.7219,63851.0
2018-10-15 13:30:00,108.54,108.83,108.49,108.77,122645.0,101.7126,101.9843,101.6657,101.9281,122645.0
2018-10-15 13:40:00,108.78,108.99,108.76,108.97,89960.0,101.9375,102.1342,101.9187,102.1155,89960.0
2018-10-15 13:50:00,109.0,109.0,108.77,108.89,124485.0,102.1436,102.1436,101.9281,102.0405,124485.0
2018-10-15 14:00:00,108.9,108.92,108.67,108.79,106057.0,102.0499,102.0687,101.8344,101.9468,106057.0
2018-10-15 14:10:00,108.78,108.81,108.52,108.6,86345.0,101.9375,101.9656,101.6938,101.7688,86345.0
2018-10-15 14:20:00,108.59,108.7,108.47,108.48,102133.0,101.7594,101.8625,101.647,101.6563,102133.0
2018-10-15 14:30:00,108.48,108.67,108.41,108.62,116213.0,101.6563,101.8344,101.5907,101.7875,116213.0
2018-10-15 14:40:00,108.63,108.91,108.63,108.91,186641.0,101.7969,102.0593,101.7969,102.0593,186641.0
2018-10-15 14:50:00,108.91,109.13,108.9,109.02,112280.0,102.0593,102.2654,102.0499,102.1624,112280.0
2018-10-15 15:00:00,109.02,109.14,108.85,108.87,182025.0,102.1624,102.2748,102.0031,102.0218,182025.0
2018-10-15 15:10:00,108.88,108.91,108.62,108.64,230119.0,102.0312,102.0593,101.7875,101.8063,230119.0
2018-10-15 15:20:00,108.63,108.85,108.59,108.66,122851.0,101.7969,102.0031,101.7594,101.825,122851.0
2018-10-15 15:30:00,108.66,108.71,108.52,108.69,181041.0,101.825,101.8719,101.6938,101.8531,181041.0
2018-10-15 15:40:00,108.68,108.83,108.53,108.62,256414.0,101.8437,101.9843,101.7032,101.7875,256414.0
2018-10-15 15:50:00,108.61,108.66,108.23,108.23,528154.0,101.7782,101.825,101.4221,101.4221,528154.0
2018-10-16 09:30:00,108.91,109.04,108.53,108.71,494311.0,102.0593,102.1811,101.7032,101.8719,494311.0
2018-10-16 09:40:00,108.72,108.92,108.56,108.6,300368.0,101.8812,102.0687,101.7313,101.7688,300368.0
2018-10-16 09:50:00,108.61,108.76,108.34,108.76,200143.0,101.7782,101.9187,101.5251,101.9187,200143.0
2018-10-16 10:00:00,108.76,108.98,108.72,108.81,256841.0,101.9187,102.1249,101.8812,101.9656,256841.0
2018-10-16 10:10:00,108.8,108.93,108.7,108.81,322701.0,101.9562,102.078,101.8625,101.9656,322701.0
2018-10-16 10:20:00,108.81,108.94,108.72,108.74,196984.0,101.9656,102.0874,101.8812,101.9,196984.0
2018-10-16 10:30:00,108.72,108.79,108.58,108.77,211676.0,101.8812,101.9468,101.75,101.9281,211676.0
2018-10-16 10:40:00,108.77,108.95,108.77,108.88,314662.0,101.9281,102.0968,101.9281,102.0312,314662.0
2018-10-16 10:50:00,108.88,109.18,108.87,109.16,247486.0,102.0312,102.3123,102.0218,102.2936,247486.0
2018-10-16 11:00:00,109.16,109.18,108.96,109.11,184005.0,102.2936,102.3123,102.1061,102.2467,184005.0
2018-10-16 11:10:00,109.12,109.27,109.06,109.26,202559.0,102.2561,102.3966,102.1998,102.3873,202559.0
2018-10-16 11:20:00,109.27,109.4,109.23,109.4,186636.0,102.3966,102.5185,102.3592,102.5185,186636.0
2018-10-16 11:30:00,109.4,109.44,109.31,109.35,88545.0,102.5185,102.5559,102.4341,102.4716,88545.0
2018-10-16 11:40:00,109.36,109.4,109.26,109.35,91055.0,102.481,102.5185,102.3873,102.4716,91055.0
2018-10-16 11:50:00,109.35,109.44,109.27,109.43,97839.0,102.4716,102.5559,102.3966,102.5466,97839.0
2018-10-16 12:00:00,109.45,109.52,109.39,109.51,84082.0,102.5653,102.6309,102.5091,102.6215,84082.0
2018-10-16 12:10:00,109.51,109.55,109.41,109.5,117093.0,102.6215,102.659,102.5278,102.6122,117093.0
2018-10-16 12:20:00,109.51,109.65,109.49,109.65,97994.0,102.6215,102.7527,102.6028,102.7527,97994.0
2018-10-16 12:30:00,109.66,109.76,109.6,109.71,94538.0,102.7621,102.8558,102.7059,102.809,94538.0
2018-10-16 12:40:00,109.71,109.87,109.71,109.87,71139.0,102.809,102.9589,102.809,102.9589,71139.0
2018-10-16 12:50:00,109.88,109.92,109.8,109.9,58353.0,102.9683,103.0057,102.8933,102.987,58353.0
2018-10-16 13:00:00,109.9,109.93,109.8,109.86,53326.0,102.987,103.0151,102.8933,102.9495,53326.0
2018-10-16 13:10:00,109.86,110.04,109.84,110.02,110850.0,102.9495,103.1182,102.9308,103.0995,110850.0
2018-10-16 13:20:00,110.01,110.11,109.99,110.05,55884.0,103.0901,103.1838,103.0713,103.1276,55884.0
2018-10-16 13:30:00,110.06,110.18,110.04,110.18,108788.0,103.1369,103.2494,103.1182,103.2494,108788.0
2018-10-16 13:40:00,110.18,110.32,110.15,110.28,97382.0,103.2494,103.3806,103.2213,103.3431,97382.0
2018-10-16 13:50:00,110.27,110.29,110.08,110.2,142437.0,103.3337,103.3525,103.1557,103.2681,142437.0
2018-10-16 14:00:00,110.21,110.4,110.21,110.36,80649.0,103.2775,103.4556,103.2775,103.4181,80649.0
2018-10-16 14:10:00,110.36,110.42,110.2,110.22,92998.0,103.4181,103.4743,103.2681,103.2869,92998.0
2018-10-16 14:20:00,110.23,110.31,110.15,110.3,105970.0,103.2962,103.3712,103.2213,103.3618,105970.0
2018-10-16 14:30:00,110.31,110.36,110.18,110.18,105185.0,103.3712,103.4181,103.2494,103.2494,105185.0
2018-10-16 14:40:00,110.18,110.26,110.16,110.22,179623.0,103.2494,103.3244,103.2307,103.2869,179623.0
2018-10-16 14:50:00,110.22,110.25,110.03,110.05,138052.0,103.2869,103.315,103.1088,103.1276,138052.0
2018-10-16 15:00:00,110.07,110.15,109.96,110.14,154442.0,103.1463,103.2213,103.0432,103.2119,154442.0
2018-10-16 15:10:00,110.13,110.34,110.08,110.32,149516.0,103.2025,103.3993,103.1557,103.3806,149516.0
2018-10-16 15:20:00,110.31,110.31,110.17,110.21,93152.0,103.3712,103.3712,103.24,103.2775,93152.0
2018-10-16 15:30:00,110.2,110.39,110.15,110.39,152348.0,103.2681,103.4462,103.2213,103.4462,152348.0
2018-10-16 15:40:00,110.4,110.59,110.37,110.59,199299.0,103.4556,103.6336,103.4274,103.6336,199299.0
2018-10-16 15:50:00,110.59,110.63,110.42,110.48,855526.0,103.6336,103.6711,103.4743,103.5305,855526.0
2018-10-17 09:30:00,110.4,110.4,109.63,109.66,409349.0,103.4556,103.4556,102.734,102.7621,409349.0
2018-10-17 09:40:00,109.64,109.94,109.54,109.54,378230.0,102.7434,103.0245,102.6497,102.6497,378230.0
2018-10-17 09:50:00,109.54,109.61,109.11,109.11,330510.0,102.6497,102.7152,102.2467,102.2467,330510.0
2018-10-17 10:00:00,109.1,109.35,108.88,109.35,267474.0,102.2373,102.4716,102.0312,102.4716,267474.0
2018-10-17 10:10:00,109.35,109.41,108.84,108.9,226375.0,102.4716,102.5278,101.9937,102.0499,226375.0
2018-10-17 10:20:00,108.89,109.01,108.72,108.98,288816.0,102.0405,102.153,101.8812,102.1249,288816.0
2018-10-17 10:30:00,108.98,109.08,108.68,108.7,317031.0,102.1249,102.2186,101.8437,101.8625,317031.0
2018-10-17 10:40:00,108.69,108.7,108.39,108.66,307273.0,101.8531,101.8625,101.572,101.825,307273.0
2018-10-17 10:50:00,108.65,108.88,108.59,108.75,280164.0,101.8156,102.0312,101.7594,101.9093,280164.0
2018-10-17 11:00:00,108.74,109.02,108.63,108.98,228691.0,101.9,102.1624,101.7969,102.1249,228691.0
2018-10-17 11:10:00,108.98,109.13,108.91,109.04,100081.0,102.1249,102.2654,102.0593,102.1811,100081.0
2018-10-17 11:20:00,109.04,109.27,109.02,109.27,151753.0,102.1811,102.3966,102.1624,102.3966,151753.0
2018-10-17 11:30:00,109.28,109.36,109.06,109.09,114150.0,102.406,102.481,102.1998,102.228,114150.0
2018-10-17 11:40:00,109.09,109.58,109.09,109.5,209746.0,102.228,102.6871,102.228,102.6122,209746.0
2018-10-17 11:50:00,109.5,109.56,109.32,109.55,133512.0,102.6122,102.6684,102.4435,102.659,133512.0
2018-10-17 12:00:00,109.55,109.57,109.36,109.52,164297.0,102.659,102.6778,102.481,102.6309,164297.0
2018-10-17 12:10:00,109.52,109.75,109.35,109.75,194852.0,102.6309,102.8464,102.4716,102.8464,194852.0
2018-10-17 12:20:00,109.75,109.76,109.51,109.51,121595.0,102.8464,102.8558,102.6215,102.6215,121595.0
2018-10-17 12:30:00,109.51,109.54,109.44,109.52,103256.0,102.6215,102.6497,102.5559,102.6309,103256.0
2018-10-17 12:40:00,109.52,109.69,109.28,109.29,155332.0,102.6309,102.7902,102.406,102.4154,155332.0
2018-10-17 12:50:00,109.29,109.62,109.29,109.59,81350.0,102.4154,102.7246,102.4154,102.6965,81350.0
2018-10-17 13:00:00,109.59,109.84,109.56,109.67,141066.0,102.6965,102.9308,102.6684,102.7715,141066.0
2018-10-17 13:10:00,109.67,109.77,109.59,109.65,94778.0,102.7715,102.8652,102.6965,102.7527,94778.0
2018-10-17 13:20:00,109.65,109.73,109.56,109.64,93034.0,102.7527,102.8277,102.6684,102.7434,93034.0
2018-10-17 13:30:00,109.64,109.78,109.54,109.75,87135.0,102.7434,102.8746,102.6497,102.8464,87135.0
2018-10-17 13:40:00,109.75,109.77,109.59,109.63,185059.0,102.8464,102.8652,102.6965,102.734,185059.0
2018-10-17 13:50:00,109.63,109.73,109.55,109.61,220093.0,102.734,102.8277,102.659,102.7152,220093.0
2018-10-17 14:00:00,109.6,109.74,109.34,109.67,132423.0,102.7059,102.8371,102.4622,102.7715,132423.0
2018-10-17 14:10:00,109.66,109.66,109.26,109.34,151902.0,102.7621,102.7621,102.3873,102.4622,151902.0
2018-10-17 14:20:00,109.32,109.33,109.01,109.2,214163.0,102.4435,102.4529,102.153,102.331,214163.0
2018-10-17 14:30:00,109.19,109.36,109.11,109.32,161287.0,102.3217,102.481,102.2467,102.4435,161287.0
2018-10-17 14:40:00,109.32,109.51,109.32,109.51,159264.0,102.4435,102.6215,102.4435,102.6215,159264.0
2018-10-17 14:50:00,109.51,109.8,109.45,109.69,565256.0,102.6215,102.8933,102.5653,102.7902,565256.0
2018-10-17 15:00:00,109.69,109.76,109.57,109.75,471420.0,102.7902,102.8558,102.6778,102.8464,471420.0
2018-10-17 15:10:00,109.74,109.74,109.43,109.5,230972.0,102.8371,102.8371,102.5466,102.6122,230972.0
2018-10-17 15:20:00,109.49,109.66,109.46,109.61,175628.0,102.6028,102.7621,102.5747,102.7152,175628.0
2018-10-17 15:30:00,109.6,109.67,109.31,109.46,322973.0,102.7059,102.7715,102.4341,102.5747,322973.0
2018-10-17 15:40:00,109.45,109.5,109.2,109.37,520979.0,102.5653,102.6122,102.331,102.4903,520979.0
2018-10-17 15:50:00,109.37,109.6,109.35,109.54,810732.0,102.4903,102.7059,102.4716,102.6497,810732.0
2018-10-18 09:30:00,109.26,109.33,108.84,108.94,210116.0,102.3873,102.4529,101.9937,102.0874,210116.0
2018-10-18 09:40:00,108.95,109.26,108.85,109.16,200040.0,102.0968,102.3873,102.0031,102.2936,200040.0
2018-10-18 09:50:00,109.17,109.2,108.91,108.99,174648.0,102.3029,102.331,102.0593,102.1342,174648.0
2018-10-18 10:00:00,108.97,109.03,108.71,108.72,313613.0,102.1155,102.1717,101.8719,101.8812,313613.0
2018-10-18 10:10:00,108.71,108.96,108.64,108.93,229075.0,101.8719,102.1061,101.8063,102.078,229075.0
2018-10-18 10:20:00,108.91,109.09,108.89,109.07,150992.0,102.0593,102.228,102.0405,102.2092,150992.0
2018-10-18 10:30:00,109.08,109.29,109.01,109.22,170470.0,102.2186,102.4154,102.153,102.3498,170470.0
2018-10-18 10:40:00,109.22,109.28,109.11,109.14,148708.0,102.3498,102.406,102.2467,102.2748,148708.0
2018-10-18 10:50:00,109.15,109.37,109.12,109.26,154704.0,102.2842,102.4903,102.2561,102.3873,154704.0
2018-10-18 11:00:00,109.26,109.31,108.9,108.94,152401.0,102.3873,102.4341,102.0499,102.0874,152401.0
2018-10-18 11:10:00,108.94,109.0,108.81,108.86,136292.0,102.0874,102.1436,101.9656,102.0124,136292.0
2018-10-18 11:20:00,108.85,108.86,108.4,108.45,262571.0,102.0031,102.0124,101.5814,101.6282,262571.0
2018-10-18 11:30:00,108.44,108.44,107.96,108.23,381539.0,101.6188,101.6188,101.169,101.4221,381539.0
2018-10-18 11:40:00,108.23,108.23,107.59,107.68,367346.0,101.4221,101.4221,100.8223,100.9067,367346.0
2018-10-18 11:50:00,107.69,107.88,107.49,107.76,290547.0,100.916,101.0941,100.7286,100.9816,290547.0
2018-10-18 12:00:00,107.74,107.99,107.65,107.83,287703.0,100.9629,101.1972,100.8785,101.0472,287703.0
2018-10-18 12:10:00,107.83,107.89,107.59,107.64,127861.0,101.0472,101.1034,100.8223,100.8692,127861.0
2018-10-18 12:20:00,107.63,108.1,107.58,108.0,142868.0,100.8598,101.3002,100.8129,101.2065,142868.0
2018-10-18 12:30:00,107.99,108.09,107.85,108.04,95685.0,101.1972,101.2909,101.066,101.244,95685.0
2018-10-18 12:40:00,108.04,108.22,108.0,108.04,138646.0,101.244,101.4127,101.2065,101.244,138646.0
2018-10-18 12:50:00,108.03,108.05,107.84,107.84,103147.0,101.2346,101.2534,101.0566,101.0566,103147.0
2018-10-18 13:00:00,107.84,107.91,107.58,107.62,133893.0,101.0566,101.1222,100.8129,100.8504,133893.0
2018-10-18 13:10:00,107.59,107.64,107.39,107.41,141480.0,100.8223,100.8692,100.6349,100.6536,141480.0
2018-10-18 13:20:00,107.42,107.49,107.24,107.4,221920.0,100.663,100.7286,100.4943,100.6443,221920.0
2018-10-18 13:30:00,107.4,107.54,107.24,107.36,424007.0,100.6443,100.7755,100.4943,100.6068,424007.0
2018-10-18 13:40:00,107.35,107.35,107.06,107.29,187125.0,100.5974,100.5974,100.3257,100.5412,187125.0
2018-10-18 13:50:00,107.29,107.34,107.09,107.28,187864.0,100.5412,100.588,100.3538,100.5318,187864.0
2018-10-18 14:00:00,107.27,107.72,107.23,107.59,189124.0,100.5224,100.9441,100.485,100.8223,189124.0
2018-10-18 14:10:00,107.58,107.64,107.29,107.31,118425.0,100.8129,100.8692,100.5412,100.5599,118425.0
2018-10-18 14:20:00,107.32,107.73,107.28,107.55,174733.0,100.5693,100.9535,100.5318,100.7848,174733.0
2018-10-18 14:30:00,107.54,107.78,107.42,107.59,148301.0,100.7755,101.0004,100.663,100.8223,148301.0
2018-10-18 14:40:00,107.57,107.9,107.52,107.69,169563.0,100.8036,101.1128,100.7567,100.916,169563.0
2018-10-18 14:50:00,107.68,107.89,107.61,107.62,115301.0,100.9067,101.1034,100.8411,100.8504,115301.0
2018-10-18 15:00:00,107.62,107.7,107.31,107.34,165040.0,100.8504,100.9254,100.5599,100.588,165040.0
2018-10-18 15:10:00,107.35,107.62,107.26,107.4,125793.0,100.5974,100.8504,100.5131,100.6443,125793.0
2018-10-18 15:20:00,107.4,107.62,107.33,107.52,137691.0,100.6443,100.8504,100.5787,100.7567,137691.0
2018-10-18 15:30:00,107.51,107.56,107.27,107.56,333428.0,100.7473,100.7942,100.5224,100.7942,333428.0
2018-10-18 15:40:00,107.57,107.69,107.41,107.49,256867.0,100.8036,100.916,100.6536,100.7286,256867.0
2018-10-18 15:50:00,107.49,107.49,107.25,107.4,771831.0,100.7286,100.7286,100.5037,100.6443,771831.0
2018-10-19 09:30:00,107.58,107.58,107.09,107.52,358966.0,100.8129,100.8129,100.3538,100.7567,358966.0
2018-10-19 09:40:00,107.52,107.79,107.51,107.67,302893.0,100.7567,101.0097,100.7473,100.8973,302893.0
2018-10-19 09:50:00,107.68,107.86,107.66,107.68,190916.0,100.9067,101.0753,100.8879,100.9067,190916.0
2018-10-19 10:00:00,107.68,107.99,107.58,107.91,240411.0,100.9067,101.1972,100.8129,101.1222,240411.0
2018-10-19 10:10:00,107.88,107.9,107.6,107.62,180088.0,101.0941,101.1128,100.8317,100.8504,180088.0
2018-10-19 10:20:00,107.63,107.76,107.49,107.58,298607.0,100.8598,100.9816,100.7286,100.8129,298607.0
2018-10-19 10:30:00,107.57,107.71,107.51,107.57,109463.0,100.8036,100.9348,100.7473,100.8036,109463.0
2018-10-19 10:40:00,107.56,107.61,107.31,107.32,153583.0,100.7942,100.8411,100.5599,100.5693,153583.0
2018-10-19 10:50:00,107.32,107.56,107.3,107.56,140304.0,100.5693,100.7942,100.5506,100.7942,140304.0
2018-10-19 11:00:00,107.58,107.69,107.47,107.57,99368.0,100.8129,100.916,100.7099,100.8036,99368.0
2018-10-19 11:10:00,107.58,107.68,107.45,107.45,155818.0,100.8129,100.9067,100.6911,100.6911,155818.0
2018-10-19 11:20:00,107.47,107.51,107.3,107.3,131952.0,100.7099,100.7473,100.5506,100.5506,131952.0
2018-10-19 11:30:00,107.31,107.36,107.04,107.13,176171.0,100.5599,100.6068,100.3069,100.3912,176171.0
2018-10-19 11:40:00,107.13,107.24,107.0,107.15,153633.0,100.3912,100.4943,100.2694,100.41,153633.0
2018-10-19 11:50:00,107.15,107.29,106.93,107.24,202595.0,100.41,100.5412,100.2038,100.4943,202595.0
2018-10-19 12:00:00,107.24,107.31,107.12,107.16,143812.0,100.4943,100.5599,100.3819,100.4194,143812.0
2018-10-19 12:10:00,107.18,107.2,106.8,106.85,253097.0,100.4381,100.4568,100.082,100.1289,253097.0
2018-10-19 12:20:00,106.84,106.84,106.4,106.57,282984.0,100.1195,100.1195,99.7072,99.8665,282984.0
2018-10-19 12:30:00,106.57,106.58,106.32,106.42,285393.0,99.8665,99.8758,99.6322,99.7259,285393.0
2018-10-19 12:40:00,106.4,106.69,106.28,106.59,237904.0,99.7072,99.9789,99.5947,99.8852,237904.0
2018-10-19 12:50:00,106.59,106.77,106.42,106.69,204138.0,99.8852,100.0539,99.7259,99.9789,204138.0
2018-10-19 13:00:00,106.68,106.68,106.39,106.48,167933.0,99.9696,99.9696,99.6978,99.7821,167933.0
2018-10-19 13:10:00,106.47,106.93,106.47,106.85,234212.0,99.7728,100.2038,99.7728,100.1289,234212.0
2018-10-19 13:20:00,106.87,106.93,106.69,106.84,119495.0,100.1476,100.2038,99.9789,100.1195,119495.0
2018-10-19 13:30:00,106.83,106.9,106.73,106.73,147583.0,100.1101,100.1757,100.0164,100.0164,147583.0
2018-10-19 13:40:00,106.73,106.8,106.57,106.63,179075.0,100.0164,100.082,99.8665,99.9227,179075.0
2018-10-19 13:50:00,106.62,106.62,106.41,106.42,76667.0,99.9133,99.9133,99.7165,99.7259,76667.0
2018-10-19 14:00:00,106.41,106.44,105.98,106.13,242388.0,99.7165,99.7446,99.3136,99.4541,242388.0
2018-10-19 14:10:00,106.14,106.25,106.07,106.15,207618.0,99.4635,99.5666,99.3979,99.4729,207618.0
2018-10-19 14:20:00,106.15,106.51,106.08,106.41,175634.0,99.4729,99.8102,99.4073,99.7165,175634.0
2018-10-19 14:30:00,106.43,106.54,106.32,106.45,139809.0,99.7353,99.8384,99.6322,99.754,139809.0
2018-10-19 14:40:00,106.45,106.58,106.31,106.55,139392.0,99.754,99.8758,99.6228,99.8477,139392.0
2018-10-19 14:50:00,106.55,106.58,106.35,106.37,128076.0,99.8477,99.8758,99.6603,99.6791,128076.0
2018-10-19 15:00:00,106.36,106.45,106.15,106.24,169462.0,99.6697,99.754,99.4729,99.5572,169462.0
2018-10-19 15:10:00,106.23,106.41,106.15,106.41,212882.0,99.5479,99.7165,99.4729,99.7165,212882.0
2018-10-19 15:20:00,106.4,106.54,106.25,106.52,228774.0,99.7072,99.8384,99.5666,99.8196,228774.0
2018-10-19 15:30:00,106.52,106.58,106.42,106.45,210676.0,99.8196,99.8758,99.7259,99.754,210676.0
2018-10-19 15:40:00,106.44,106.6,106.4,106.52,180458.0,99.7446,99.8946,99.7072,99.8196,180458.0
2018-10-19 15:50:00,106.51,106.63,106.3,106.35,803145.0,99.8102,99.9227,99.6135,99.6603,803145.0
2018-10-22 09:30:00,106.84,107.25,106.75,106.79,383915.0,100.1195,100.5037,100.0351,100.0726,383915.0
2018-10-22 09:40:00,106.8,106.94,106.68,106.9,268116.0,100.082,100.2132,99.9696,100.1757,268116.0
2018-10-22 09:50:00,106.9,106.9,106.21,106.38,460795.0,100.1757,100.1757,99.5291,99.6884,460795.0
2018-10-22 10:00:00,106.39,106.56,106.33,106.47,253134.0,99.6978,99.8571,99.6416,99.7728,253134.0
2018-10-22 10:10:00,106.47,106.68,106.38,106.49,274320.0,99.7728,99.9696,99.6884,99.7915,274320.0
2018-10-22 10:20:00,106.49,106.54,106.19,106.32,357681.0,99.7915,99.8384,99.5104,99.6322,357681.0
2018-10-22 10:30:00,106.31,106.7,106.21,106.62,235820.0,99.6228,99.9883,99.5291,99.9133,235820.0
2018-10-22 10:40:00,106.64,107.21,106.64,107.17,218835.0,99.9321,100.4662,99.9321,100.4287,218835.0
2018-10-22 10:50:00,107.16,107.32,107.01,107.12,158713.0,100.4194,100.5693,100.2788,100.3819,158713.0
2018-10-22 11:00:00,107.1,107.16,106.96,106.96,120610.0,100.3631,100.4194,100.2319,100.2319,120610.0
2018-10-22 11:10:00,106.95,107.09,106.83,107.08,117231.0,100.2226,100.3538,100.1101,100.3444,117231.0
2018-10-22 11:20:00,107.07,107.26,106.96,107.05,225674.0,100.335,100.5131,100.2319,100.3163,225674.0
2018-10-22 11:30:00,107.05,107.05,106.85,106.91,143914.0,100.3163,100.3163,100.1289,100.1851,143914.0
2018-10-22 11:40:00,106.91,106.98,106.74,106.93,95869.0,100.1851,100.2507,100.0258,100.2038,95869.0
2018-10-22 11:50:00,106.93,106.94,106.63,106.85,102748.0,100.2038,100.2132,99.9227,100.1289,102748.0
2018-10-22 12:00:00,106.86,107.08,106.79,106.91,146252.0,100.1382,100.3444,100.0726,100.1851,146252.0
2018-10-22 12:10:00,106.92,106.94,106.66,106.76,192205.0,100.1945,100.2132,99.9508,100.0445,192205.0
2018-10-22 12:20:00,106.77,106.79,106.59,106.76,178605.0,100.0539,100.0726,99.8852,100.0445,178605.0
2018-10-22 12:30:00,106.77,106.83,106.65,106.74,161651.0,100.0539,100.1101,99.9414,100.0258,161651.0
2018-10-22 12:40:00,106.74,106.87,106.7,106.7,78041.0,100.0258,100.1476,99.9883,99.9883,78041.0
2018-10-22 12:50:00,106.69,106.9,106.69,106.79,129813.0,99.9789,100.1757,99.9789,100.0726,129813.0
2018-10-22 13:00:00,106.78,107.04,106.68,106.94,92593.0,100.0633,100.3069,99.9696,100.2132,92593.0
2018-10-22 13:10:00,106.96,107.03,106.88,106.99,83343.0,100.2319,100.2975,100.157,100.2601,83343.0
2018-10-22 13:20:00,106.99,107.02,106.75,106.81,97288.0,100.2601,100.2882,100.0351,100.0914,97288.0
2018-10-22 13:30:00,106.8,107.0,106.77,106.92,78079.0,100.082,100.2694,100.0539,100.1945,78079.0
2018-10-22 13:40:00,106.92,107.11,106.84,106.88,141382.0,100.1945,100.3725,100.1195,100.157,141382.0
2018-10-22 13:50:00,106.86,106.86,106.75,106.79,107900.0,100.1382,100.1382,100.0351,100.0726,107900.0
2018-10-22 14:00:00,106.78,106.88,106.75,106.81,90848.0,100.0633,100.157,100.0351,100.0914,90848.0
2018-10-22 14:10:00,106.83,106.94,106.72,106.77,91522.0,100.1101,100.2132,100.007,100.0539,91522.0
2018-10-22 14:20:00,106.77,106.86,106.69,106.7,87224.0,100.0539,100.1382,99.9789,99.9883,87224.0
2018-10-22 14:30:00,106.71,106.91,106.67,106.88,100692.0,99.9977,100.1851,99.9602,100.157,100692.0
2018-10-22 14:40:00,106.9,107.06,106.75,107.01,131660.0,100.1757,100.3257,100.0351,100.2788,131660.0
2018-10-22 14:50:00,107.03,107.07,106.91,107.0,115297.0,100.2975,100.335,100.1851,100.2694,115297.0
2018-10-22 15:00:00,106.99,107.23,106.94,107.1,157456.0,100.2601,100.485,100.2132,100.3631,157456.0
2018-10-22 15:10:00,107.09,107.17,106.99,106.99,96900.0,100.3538,100.4287,100.2601,100.2601,96900.0
2018-10-22 15:20:00,107.0,107.12,106.98,107.12,66644.0,100.2694,100.3819,100.2507,100.3819,66644.0
2018-10-22 15:30:00,107.11,107.27,107.04,107.04,164459.0,100.3725,100.5224,100.3069,100.3069,164459.0
2018-10-22 15:40:00,107.04,107.09,106.94,106.97,138002.0,100.3069,100.3538,100.2132,100.2413,138002.0
2018-10-22 15:50:00,106.96,107.0,106.75,106.77,424694.0,100.2319,100.2694,100.0351,100.0539,424694.0
2018-10-23 09:30:00,105.13,105.59,104.87,105.25,664296.0,98.5171,98.9481,98.2734,98.6295,664296.0
2018-10-23 09:40:00,105.26,105.65,105.16,105.57,631239.0,98.6389,99.0043,98.5452,98.9294,631239.0
2018-10-23 09:50:00,105.56,105.72,105.36,105.39,372640.0,98.92,99.0699,98.7326,98.7607,372640.0
2018-10-23 10:00:00,105.38,105.49,104.74,104.9,493850.0,98.7513,98.8544,98.1516,98.3015,493850.0
2018-10-23 10:10:00,104.89,105.03,104.49,104.72,625593.0,98.2921,98.4233,97.9173,98.1328,625593.0
2018-10-23 10:20:00,104.74,104.97,104.57,104.82,446362.0,98.1516,98.3671,97.9923,98.2266,446362.0
2018-10-23 10:30:00,104.82,104.94,104.58,104.93,356324.0,98.2266,98.339,98.0016,98.3296,356324.0
2018-10-23 10:40:00,104.93,105.21,104.76,105.14,465930.0,98.3296,98.592,98.1703,98.5264,465930.0
2018-10-23 10:50:00,105.14,105.24,105.01,105.08,319757.0,98.5264,98.6201,98.4046,98.4702,319757.0
2018-10-23 11:00:00,105.07,105.26,104.84,105.11,231849.0,98.4608,98.6389,98.2453,98.4983,231849.0
2018-10-23 11:10:00,105.13,105.47,105.13,105.45,299433.0,98.5171,98.8357,98.5171,98.8169,299433.0
2018-10-23 11:20:00,105.45,105.73,105.42,105.56,177937.0,98.8169,99.0793,98.7888,98.92,177937.0
2018-10-23 11:30:00,105.57,105.66,105.33,105.33,165280.0,98.9294,99.0137,98.7045,98.7045,165280.0
2018-10-23 11:40:00,105.33,105.48,105.26,105.27,133633.0,98.7045,98.845,98.6389,98.6482,133633.0
2018-10-23 11:50:00,105.28,105.33,105.07,105.07,155294.0,98.6576,98.7045,98.4608,98.4608,155294.0
2018-10-23 12:00:00,105.08,105.56,105.07,105.56,182062.0,98.4702,98.92,98.4608,98.92,182062.0
2018-10-23 12:10:00,105.55,105.67,105.51,105.58,113692.0,98.9106,99.0231,98.8731,98.9387,113692.0
2018-10-23 12:20:00,105.59,105.87,105.58,105.8,197445.0,98.9481,99.2105,98.9387,99.1449,197445.0
2018-10-23 12:30:00,105.79,106.06,105.79,106.03,96732.0,99.1355,99.3886,99.1355,99.3604,96732.0
2018-10-23 12:40:00,106.0,106.14,105.88,105.96,181925.0,99.3323,99.4635,99.2199,99.2948,181925.0
2018-10-23 12:50:00,105.96,106.05,105.78,105.78,88766.0,99.2948,99.3792,99.1262,99.1262,88766.0
2018-10-23 13:00:00,105.78,106.39,105.75,106.34,188500.0,99.1262,99.6978,99.0981,99.6509,188500.0
2018-10-23 13:10:00,106.34,106.36,106.13,106.15,182973.0,99.6509,99.6697,99.4541,99.4729,182973.0
2018-10-23 13:20:00,106.15,106.43,106.11,106.23,164746.0,99.4729,99.7353,99.4354,99.5479,164746.0
2018-10-23 13:30:00,106.23,106.38,106.03,106.13,288614.0,99.5479,99.6884,99.3604,99.4541,288614.0
2018-10-23 13:40:00,106.14,106.2,105.87,105.89,124286.0,99.4635,99.5197,99.2105,99.2292,124286.0
2018-10-23 13:50:00,105.89,106.07,105.73,105.74,112327.0,99.2292,99.3979,99.0793,99.0887,112327.0
2018-10-23 14:00:00,105.75,106.13,105.75,106.06,182384.0,99.0981,99.4541,99.0981,99.3886,182384.0
2018-10-23 14:10:00,106.07,106.57,106.02,106.57,186035.0,99.3979,99.8665,99.3511,99.8665,186035.0
2018-10-23 14:20:00,106.58,106.67,106.46,106.55,184991.0,99.8758,99.9602,99.7634,99.8477,184991.0
2018-10-23 14:30:00,106.55,106.89,106.54,106.84,178273.0,99.8477,100.1663,99.8384,100.1195,178273.0
2018-10-23 14:40:00,106.82,106.91,106.71,106.87,156235.0,100.1007,100.1851,99.9977,100.1476,156235.0
2018-10-23 14:50:00,106.86,107.06,106.8,106.97,206686.0,100.1382,100.3257,100.082,100.2413,206686.0
2018-10-23 15:00:00,106.96,107.15,106.9,106.98,213671.0,100.2319,100.41,100.1757,100.2507,213671.0
2018-10-23 15:10:00,106.98,107.07,106.85,106.91,215644.0,100.2507,100.335,100.1289,100.1851,215644.0
2018-10-23 15:20:00,106.91,107.19,106.91,106.94,251591.0,100.1851,100.4475,100.1851,100.2132,251591.0
2018-10-23 15:30:00,106.94,107.03,106.8,106.82,162016.0,100.2132,100.2975,100.082,100.1007,162016.0
2018-10-23 15:40:00,106.84,106.94,106.77,106.89,227561.0,100.1195,100.2132,100.0539,100.1663,227561.0
2018-10-23 15:50:00,106.88,106.95,106.67,106.81,371090.0,100.157,100.2226,99.9602,100.0914,371090.0
2018-10-24 09:30:00,106.76,107.13,106.53,106.97,343210.0,100.0445,100.3912,99.829,100.2413,343210.0
2018-10-24 09:40:00,106.97,107.33,106.91,107.06,388447.0,100.2413,100.5787,100.1851,100.3257,388447.0
2018-10-24 09:50:00,107.07,107.37,107.0,107.24,275753.0,100.335,100.6162,100.2694,100.4943,275753.0
2018-10-24 10:00:00,107.24,107.25,106.88,107.16,505514.0,100.4943,100.5037,100.157,100.4194,505514.0
2018-10-24 10:10:00,107.17,107.29,106.85,106.89,242395.0,100.4287,100.5412,100.1289,100.1663,242395.0
2018-10-24 10:20:00,106.86,106.95,106.69,106.77,289961.0,100.1382,100.2226,99.9789,100.0539,289961.0
2018-10-24 10:30:00,106.75,106.99,106.7,106.73,199981.0,100.0351,100.2601,99.9883,100.0164,199981.0
2018-10-24 10:40:00,106.72,106.94,106.55,106.76,259735.0,100.007,100.2132,99.8477,100.0445,259735.0
2018-10-24 10:50:00,106.77,106.85,106.63,106.66,130954.0,100.0539,100.1289,99.9227,99.9508,130954.0
2018-10-24 11:00:00,106.65,106.75,105.85,105.88,370781.0,99.9414,100.0351,99.1918,99.2199,370781.0
2018-10-24 11:10:00,105.9,106.28,105.9,106.13,295317.0,99.2386,99.5947,99.2386,99.4541,295317.0
2018-10-24 11:20:00,106.12,106.36,105.94,105.95,393650.0,99.4448,99.6697,99.2761,99.2855,393650.0
2018-10-24 11:30:00,105.94,106.18,105.86,106.13,243464.0,99.2761,99.501,99.2011,99.4541,243464.0
2018-10-24 11:40:00,106.14,106.53,106.05,106.43,190309.0,99.4635,99.829,99.3792,99.7353,190309.0
2018-10-24 11:50:00,106.43,106.93,106.32,106.83,192926.0,99.7353,100.2038,99.6322,100.1101,192926.0
2018-10-24 12:00:00,106.84,106.87,106.52,106.53,92296.0,100.1195,100.1476,99.8196,99.829,92296.0
2018-10-24 12:10:00,106.52,106.84,106.49,106.57,210585.0,99.8196,100.1195,99.7915,99.8665,210585.0
2018-10-24 12:20:00,106.57,106.65,106.43,106.58,144779.0,99.8665,99.9414,99.7353,99.8758,144779.0
2018-10-24 12:30:00,106.57,106.61,106.26,106.28,167996.0,99.8665,99.904,99.576,99.5947,167996.0
2018-10-24 12:40:00,106.27,106.34,106.15,106.16,68523.0,99.5853,99.6509,99.4729,99.4823,68523.0
2018-10-24 12:50:00,106.15,106.51,106.03,106.39,139676.0,99.4729,99.8102,99.3604,99.6978,139676.0
2018-10-24 13:00:00,106.38,106.38,105.78,105.83,181743.0,99.6884,99.6884,99.1262,99.173,181743.0
2018-10-24 13:10:00,105.82,106.11,105.67,106.05,197645.0,99.1636,99.4354,99.0231,99.3792,197645.0
2018-10-24 13:20:00,106.05,106.05,105.76,105.82,172053.0,99.3792,99.3792,99.1074,99.1636,172053.0
2018-10-24 13:30:00,105.83,105.92,105.56,105.57,294923.0,99.173,99.2574,98.92,98.9294,294923.0
2018-10-24 13:40:00,105.56,105.98,105.56,105.91,323259.0,98.92,99.3136,98.92,99.248,323259.0
2018-10-24 13:50:00,105.9,105.99,105.53,105.58,232410.0,99.2386,99.323,98.8919,98.9387,232410.0
2018-10-24 14:00:00,105.58,105.63,105.09,105.13,264978.0,98.9387,98.9856,98.4796,98.5171,264978.0
2018-10-24 14:10:00,105.13,105.46,105.13,105.42,172803.0,98.5171,98.8263,98.5171,98.7888,172803.0
2018-10-24 14:20:00,105.43,105.74,105.3,105.68,406056.0,98.7982,99.0887,98.6764,99.0325,406056.0
2018-10-24 14:30:00,105.7,105.82,105.59,105.68,165973.0,99.0512,99.1636,98.9481,99.0325,165973.0
2018-10-24 14:40:00,105.68,105.71,105.19,105.29,232369.0,99.0325,99.0606,98.5733,98.667,232369.0
2018-10-24 14:50:00,105.28,105.5,105.2,105.31,178356.0,98.6576,98.8638,98.5826,98.6857,178356.0
2018-10-24 15:00:00,105.3,105.3,104.85,105.08,480930.0,98.6764,98.6764,98.2547,98.4702,480930.0
2018-10-24 15:10:00,105.08,105.31,104.96,104.98,260110.0,98.4702,98.6857,98.3577,98.3765,260110.0
2018-10-24 15:20:00,104.98,105.06,104.59,104.63,336525.0,98.3765,98.4515,98.011,98.0485,336525.0
2018-10-24 15:30:00,104.63,104.81,104.54,104.75,525723.0,98.0485,98.2172,97.9642,98.161,525723.0
2018-10-24 15:40:00,104.75,104.82,104.31,104.34,527509.0,98.161,98.2266,97.7486,97.7767,527509.0
2018-10-24 15:50:00,104.34,104.39,103.44,103.6,1084989.0,97.7767,97.8236,96.9334,97.0833,1084989.0
2018-10-25 09:30:00,104.63,104.97,104.4,104.71,483269.0,98.0485,98.3671,97.833,98.1235,483269.0
2018-10-25 09:40:00,104.73,105.23,104.49,105.22,381265.0,98.1422,98.6108,97.9173,98.6014,381265.0
2018-10-25 09:50:00,105.21,105.53,105.19,105.46,552353.0,98.592,98.8919,98.5733,98.8263,552353.0
2018-10-25 10:00:00,105.45,105.99,105.45,105.82,341795.0,98.8169,99.323,98.8169,99.1636,341795.0
2018-10-25 10:10:00,105.81,105.87,105.53,105.55,307976.0,99.1543,99.2105,98.8919,98.9106,307976.0
2018-10-25 10:20:00,105.53,105.86,105.41,105.86,275733.0,98.8919,99.2011,98.7794,99.2011,275733.0
2018-10-25 10:30:00,105.86,106.09,105.74,105.84,297591.0,99.2011,99.4167,99.0887,99.1824,297591.0
2018-10-25 10:40:00,105.84,106.21,105.82,105.87,373418.0,99.1824,99.5291,99.1636,99.2105,373418.0
2018-10-25 10:50:00,105.87,106.15,105.83,105.84,324488.0,99.2105,99.4729,99.173,99.1824,324488.0
2018-10-25 11:00:00,105.84,106.05,105.64,105.85,277003.0,99.1824,99.3792,98.995,99.1918,277003.0
2018-10-25 11:10:00,105.83,106.05,105.63,106.04,382036.0,99.173,99.3792,98.9856,99.3698,382036.0
2018-10-25 11:20:00,106.06,106.47,106.06,106.42,306220.0,99.3886,99.7728,99.3886,99.7259,306220.0
2018-10-25 11:30:00,106.41,106.51,106.3,106.35,175270.0,99.7165,99.8102,99.6135,99.6603,175270.0
2018-10-25 11:40:00,106.35,106.35,106.08,106.28,144413.0,99.6603,99.6603,99.4073,99.5947,144413.0
2018-10-25 11:50:00,106.27,106.48,106.24,106.29,145955.0,99.5853,99.7821,99.5572,99.6041,145955.0
2018-10-25 12:00:00,106.29,106.4,106.07,106.37,154187.0,99.6041,99.7072,99.3979,99.6791,154187.0
2018-10-25 12:10:00,106.37,106.41,105.93,105.97,137122.0,99.6791,99.7165,99.2667,99.3042,137122.0
2018-10-25 12:20:00,105.97,106.21,105.94,106.15,114669.0,99.3042,99.5291,99.2761,99.4729,114669.0
2018-10-25 12:30:00,106.15,106.33,106.08,106.31,93172.0,99.4729,99.6416,99.4073,99.6228,93172.0
2018-10-25 12:40:00,106.32,106.42,106.13,106.33,112690.0,99.6322,99.7259,99.4541,99.6416,112690.0
2018-10-25 12:50:00,106.32,106.38,106.17,106.2,76606.0,99.6322,99.6884,99.4916,99.5197,76606.0
2018-10-25 13:00:00,106.21,106.31,105.97,105.98,107165.0,99.5291,99.6228,99.3042,99.3136,107165.0
2018-10-25 13:10:00,106.0,106.08,105.95,106.03,92490.0,99.3323,99.4073,99.2855,99.3604,92490.0
2018-10-25 13:20:00,106.03,106.22,106.02,106.17,87678.0,99.3604,99.5385,99.3511,99.4916,87678.0
2018-10-25 13:30:00,106.17,106.48,106.1,106.4,178319.0,99.4916,99.7821,99.426,99.7072,178319.0
2018-10-25 13:40:00,106.4,106.48,106.37,106.46,181376.0,99.7072,99.7821,99.6791,99.7634,181376.0
2018-10-25 13:50:00,106.46,106.48,106.3,106.46,108624.0,99.7634,99.7821,99.6135,99.7634,108624.0
2018-10-25 14:00:00,106.45,106.59,106.31,106.53,128744.0,99.754,99.8852,99.6228,99.829,128744.0
2018-10-25 14:10:00,106.54,106.64,106.44,106.49,112336.0,99.8384,99.9321,99.7446,99.7915,112336.0
2018-10-25 14:20:00,106.5,106.78,106.49,106.75,204716.0,99.8009,100.0633,99.7915,100.0351,204716.0
2018-10-25 14:30:00,106.74,106.96,106.71,106.92,94732.0,100.0258,100.2319,99.9977,100.1945,94732.0
2018-10-25 14:40:00,106.91,107.31,106.88,107.22,121930.0,100.1851,100.5599,100.157,100.4756,121930.0
2018-10-25 14:50:00,107.22,107.26,107.1,107.12,171896.0,100.4756,100.5131,100.3631,100.3819,171896.0
2018-10-25 15:00:00,107.13,107.18,107.01,107.04,196165.0,100.3912,100.4381,100.2788,100.3069,196165.0
2018-10-25 15:10:00,107.04,107.25,107.02,107.21,162885.0,100.3069,100.5037,100.2882,100.4662,162885.0
2018-10-25 15:20:00,107.21,107.24,107.02,107.17,355005.0,100.4662,100.4943,100.2882,100.4287,355005.0
2018-10-25 15:30:00,107.17,107.28,106.87,106.93,325819.0,100.4287,100.5318,100.1476,100.2038,325819.0
2018-10-25 15:40:00,106.94,107.01,106.66,106.86,518991.0,100.2132,100.2788,99.9508,100.1382,518991.0
2018-10-25 15:50:00,106.84,106.92,106.41,106.71,941685.0,100.1195,100.1945,99.7165,99.9977,941685.0
2018-10-26 09:30:00,104.04,104.13,103.09,103.83,559749.0,97.4956,97.58,96.6054,97.2988,559749.0
2018-10-26 09:40:00,103.81,104.34,103.77,104.28,713739.0,97.2801,97.7767,97.2426,97.7205,713739.0
2018-10-26 09:50:00,104.28,104.28,103.68,103.69,675765.0,97.7205,97.7205,97.1583,97.1676,675765.0
2018-10-26 10:00:00,103.69,103.69,102.64,102.95,765648.0,97.1676,97.1676,96.1837,96.4742,765648.0
2018-10-26 10:10:00,102.95,103.3,102.89,103.23,508681.0,96.4742,96.8022,96.418,96.7366,508681.0
2018-10-26 10:20:00,103.23,103.56,103.01,103.16,487740.0,96.7366,97.0458,96.5304,96.671,487740.0
2018-10-26 10:30:00,103.14,103.15,102.62,102.76,417343.0,96.6522,96.6616,96.1649,96.2961,417343.0
2018-10-26 10:40:00,102.75,102.91,102.34,102.51,448414.0,96.2868,96.4367,95.9026,96.0619,448414.0
2018-10-26 10:50:00,102.51,102.73,102.35,102.39,637084.0,96.0619,96.268,95.9119,95.9494,637084.0
2018-10-26 11:00:00,102.4,102.72,102.3,102.46,314948.0,95.9588,96.2586,95.8651,96.015,314948.0
2018-10-26 11:10:00,102.45,102.99,102.44,102.92,333410.0,96.0056,96.5117,95.9963,96.4461,333410.0
2018-10-26 11:20:00,102.94,103.42,102.88,103.28,298255.0,96.4648,96.9146,96.4086,96.7834,298255.0
2018-10-26 11:30:00,103.29,103.72,103.28,103.36,291599.0,96.7928,97.1957,96.7834,96.8584,291599.0
2018-10-26 11:40:00,103.35,103.5,103.03,103.11,265056.0,96.849,96.9896,96.5491,96.6241,265056.0
2018-10-26 11:50:00,103.12,103.5,103.11,103.27,191119.0,96.6335,96.9896,96.6241,96.7741,191119.0
2018-10-26 12:00:00,103.26,103.81,103.25,103.73,244249.0,96.7647,97.2801,96.7553,97.2051,244249.0
2018-10-26 12:10:00,103.73,103.83,103.53,103.79,142561.0,97.2051,97.2988,97.0177,97.2613,142561.0
2018-10-26 12:20:00,103.77,104.01,103.73,103.91,283896.0,97.2426,97.4675,97.2051,97.3738,283896.0
2018-10-26 12:30:00,103.92,104.14,103.82,104.05,240728.0,97.3832,97.5893,97.2895,97.505,240728.0
2018-10-26 12:40:00,104.04,104.63,103.97,104.63,203894.0,97.4956,98.0485,97.43,98.0485,203894.0
2018-10-26 12:50:00,104.63,104.67,104.27,104.35,248259.0,98.0485,98.086,97.7111,97.7861,248259.0
2018-10-26 13:00:00,104.34,104.96,104.34,104.7,275800.0,97.7767,98.3577,97.7767,98.1141,275800.0
2018-10-26 13:10:00,104.68,105.0,104.61,104.88,532183.0,98.0954,98.3952,98.0298,98.2828,532183.0
2018-10-26 13:20:00,104.87,104.88,104.36,104.37,176631.0,98.2734,98.2828,97.7955,97.8049,176631.0
2018-10-26 13:30:00,104.36,104.36,103.82,103.87,297915.0,97.7955,97.7955,97.2895,97.3363,297915.0
2018-10-26 13:40:00,103.87,104.32,103.87,104.22,273721.0,97.3363,97.758,97.3363,97.6643,273721.0
2018-10-26 13:50:00,104.22,104.55,104.16,104.36,225701.0,97.6643,97.9735,97.6081,97.7955,225701.0
2018-10-26 14:00:00,104.37,104.47,103.71,103.92,282275.0,97.8049,97.8986,97.1864,97.3832,282275.0
2018-10-26 14:10:00,103.9,104.07,103.62,103.75,268504.0,97.3644,97.5237,97.102,97.2239,268504.0
2018-10-26 14:20:00,103.75,104.11,103.56,103.94,264780.0,97.2239,97.5612,97.0458,97.4019,264780.0
2018-10-26 14:30:00,103.93,104.22,103.84,104.01,257661.0,97.3925,97.6643,97.3082,97.4675,257661.0
2018-10-26 14:40:00,104.0,104.14,103.58,103.62,285606.0,97.4581,97.5893,97.0646,97.102,285606.0
2018-10-26 14:50:00,103.61,103.68,103.24,103.36,266394.0,97.0927,97.1583,96.7459,96.8584,266394.0
2018-10-26 15:00:00,103.36,103.41,103.04,103.24,645707.0,96.8584,96.9052,96.5585,96.7459,645707.0
2018-10-26 15:10:00,103.24,103.37,102.94,103.32,498854.0,96.7459,96.8678,96.4648,96.8209,498854.0
2018-10-26 15:20:00,103.33,103.65,103.23,103.32,411727.0,96.8303,97.1301,96.7366,96.8209,411727.0
2018-10-26 15:30:00,103.31,103.58,103.01,103.38,731311.0,96.8115,97.0646,96.5304,96.8771,731311.0
2018-10-26 15:40:00,103.38,103.58,103.0,103.44,796262.0,96.8771,97.0646,96.521,96.9334,796262.0
2018-10-26 15:50:00,103.45,103.86,103.23,103.42,2211961.0,96.9427,97.3269,96.7366,96.9146,2211961.0
2018-10-29 09:30:00,104.5,105.29,104.5,104.93,481635.0,97.9267,98.667,97.9267,98.3296,481635.0
2018-10-29 09:40:00,104.91,105.22,104.75,104.95,382529.0,98.3109,98.6014,98.161,98.3484,382529.0
2018-10-29 09:50:00,104.95,105.09,104.76,105.04,291197.0,98.3484,98.4796,98.1703,98.4327,291197.0
2018-10-29 10:00:00,105.04,105.53,105.04,105.48,268081.0,98.4327,98.8919,98.4327,98.845,268081.0
2018-10-29 10:10:00,105.48,105.48,105.18,105.35,167361.0,98.845,98.845,98.5639,98.7232,167361.0
2018-10-29 10:20:00,105.36,105.46,105.28,105.32,152741.0,98.7326,98.8263,98.6576,98.6951,152741.0
2018-10-29 10:30:00,105.33,105.4,104.91,105.01,163245.0,98.7045,98.7701,98.3109,98.4046,163245.0
2018-10-29 10:40:00,105.0,105.14,104.76,104.82,211894.0,98.3952,98.5264,98.1703,98.2266,211894.0
2018-10-29 10:50:00,104.81,105.12,104.71,104.8,251540.0,98.2172,98.5077,98.1235,98.2078,251540.0
2018-10-29 11:00:00,104.81,105.04,104.77,104.78,171074.0,98.2172,98.4327,98.1797,98.1891,171074.0
2018-10-29 11:10:00,104.79,104.8,104.37,104.45,236969.0,98.1984,98.2078,97.8049,97.8798,236969.0
2018-10-29 11:20:00,104.44,104.72,104.32,104.7,189678.0,97.8705,98.1328,97.758,98.1141,189678.0
2018-10-29 11:30:00,104.72,104.76,104.5,104.72,163308.0,98.1328,98.1703,97.9267,98.1328,163308.0
2018-10-29 11:40:00,104.73,104.98,104.65,104.91,183295.0,98.1422,98.3765,98.0672,98.3109,183295.0
2018-10-29 11:50:00,104.92,104.95,104.33,104.33,176489.0,98.3203,98.3484,97.7674,97.7674,176489.0
2018-10-29 12:00:00,104.33,104.38,103.95,103.99,270984.0,97.7674,97.8142,97.4113,97.4488,270984.0
2018-10-29 12:10:00,104.0,104.06,103.75,103.82,245348.0,97.4581,97.5144,97.2239,97.2895,245348.0
2018-10-29 12:20:00,103.84,103.92,103.41,103.71,385496.0,97.3082,97.3832,96.9052,97.1864,385496.0
2018-10-29 12:30:00,103.7,103.96,103.5,103.82,273332.0,97.177,97.4206,96.9896,97.2895,273332.0
2018-10-29 12:40:00,103.82,104.23,103.81,103.96,197702.0,97.2895,97.6737,97.2801,97.4206,197702.0
2018-10-29 12:50:00,103.96,104.06,103.7,103.88,208045.0,97.4206,97.5144,97.177,97.3457,208045.0
2018-10-29 13:00:00,103.88,104.41,103.88,104.4,271344.0,97.3457,97.8423,97.3457,97.833,271344.0
2018-10-29 13:10:00,104.39,104.41,104.05,104.14,135688.0,97.8236,97.8423,97.505,97.5893,135688.0
2018-10-29 13:20:00,104.09,104.29,104.0,104.03,162611.0,97.5425,97.7299,97.4581,97.4862,162611.0
2018-10-29 13:30:00,104.03,104.44,104.0,104.29,133230.0,97.4862,97.8705,97.4581,97.7299,133230.0
2018-10-29 13:40:00,104.27,104.38,104.05,104.19,209553.0,97.7111,97.8142,97.505,97.6362,209553.0
2018-10-29 13:50:00,104.16,104.45,104.08,104.09,258731.0,97.6081,97.8798,97.5331,97.5425,258731.0
2018-10-29 14:00:00,104.1,104.1,103.8,103.96,189317.0,97.5518,97.5518,97.2707,97.4206,189317.0
2018-10-29 14:10:00,103.95,103.95,103.36,103.51,769304.0,97.4113,97.4113,96.8584,96.999,769304.0
2018-10-29 14:20:00,103.5,103.57,103.21,103.22,308574.0,96.9896,97.0552,96.7178,96.7272,308574.0
2018-10-29 14:30:00,103.21,103.22,102.85,102.86,222400.0,96.7178,96.7272,96.3805,96.3898,222400.0
2018-10-29 14:40:00,102.88,103.3,102.86,102.95,305062.0,96.4086,96.8022,96.3898,96.4742,305062.0
2018-10-29 14:50:00,102.93,102.99,102.53,102.67,375843.0,96.4554,96.5117,96.0806,96.2118,375843.0
2018-10-29 15:00:00,102.67,102.69,102.2,102.29,502857.0,96.2118,96.2305,95.7714,95.8557,502857.0
2018-10-29 15:10:00,102.3,102.4,101.68,102.11,664454.0,95.8651,95.9588,95.2841,95.687,664454.0
2018-10-29 15:20:00,102.12,102.33,101.76,101.99,621407.0,95.6964,95.8932,95.359,95.5746,621407.0
2018-10-29 15:30:00,101.99,102.05,101.49,101.59,813151.0,95.5746,95.6308,95.106,95.1997,813151.0
2018-10-29 15:40:00,101.57,102.04,100.99,101.85,1077232.0,95.181,95.6214,94.6375,95.4434,1077232.0
2018-10-29 15:50:00,101.86,102.6,101.82,102.58,1055403.0,95.4527,96.1462,95.4153,96.1275,1055403.0
2018-10-30 09:30:00,102.21,102.67,101.89,102.36,552429.0,95.7807,96.2118,95.4809,95.9213,552429.0
2018-10-30 09:40:00,102.38,102.85,102.27,102.77,534950.0,95.94,96.3805,95.837,96.3055,534950.0
2018-10-30 09:50:00,102.77,103.68,102.71,103.41,620072.0,96.3055,97.1583,96.2493,96.9052,620072.0
2018-10-30 10:00:00,103.42,103.49,103.05,103.07,509936.0,96.9146,96.9802,96.5679,96.5866,509936.0
2018-10-30 10:10:00,103.08,103.26,102.87,103.25,585206.0,96.596,96.7647,96.3992,96.7553,585206.0
2018-10-30 10:20:00,103.27,103.61,103.17,103.29,517016.0,96.7741,97.0927,96.6803,96.7928,517016.0
2018-10-30 10:30:00,103.28,103.49,102.69,102.91,520126.0,96.7834,96.9802,96.2305,96.4367,520126.0
2018-10-30 10:40:00,102.91,102.95,102.42,102.87,432457.0,96.4367,96.4742,95.9775,96.3992,432457.0
2018-10-30 10:50:00,102.86,103.0,102.51,102.84,450000.0,96.3898,96.521,96.0619,96.3711,450000.0
2018-10-30 11:00:00,102.87,103.44,102.66,103.41,383556.0,96.3992,96.9334,96.2024,96.9052,383556.0
2018-10-30 11:10:00,103.41,103.44,102.9,103.27,248278.0,96.9052,96.9334,96.4273,96.7741,248278.0
2018-10-30 11:20:00,103.27,103.65,103.11,103.61,377484.0,96.7741,97.1301,96.6241,97.0927,377484.0
2018-10-30 11:30:00,103.61,103.81,103.47,103.69,256763.0,97.0927,97.2801,96.9615,97.1676,256763.0
2018-10-30 11:40:00,103.68,104.01,103.46,103.99,258119.0,97.1583,97.4675,96.9521,97.4488,258119.0
2018-10-30 11:50:00,104.0,104.07,103.47,103.51,247824.0,97.4581,97.5237,96.9615,96.999,247824.0
2018-10-30 12:00:00,103.52,103.82,103.39,103.64,251455.0,97.0083,97.2895,96.8865,97.1208,251455.0
2018-10-30 12:10:00,103.65,103.77,103.32,103.47,343459.0,97.1301,97.2426,96.8209,96.9615,343459.0
2018-10-30 12:20:00,103.49,103.67,103.39,103.58,197409.0,96.9802,97.1489,96.8865,97.0646,197409.0
2018-10-30 12:30:00,103.58,103.58,103.23,103.53,183070.0,97.0646,97.0646,96.7366,97.0177,183070.0
2018-10-30 12:40:00,103.51,103.68,103.38,103.61,145250.0,96.999,97.1583,96.8771,97.0927,145250.0
2018-10-30 12:50:00,103.61,103.66,103.11,103.13,160241.0,97.0927,97.1395,96.6241,96.6429,160241.0
2018-10-30 13:00:00,103.13,103.18,102.95,103.11,218132.0,96.6429,96.6897,96.4742,96.6241,218132.0
2018-10-30 13:10:00,103.09,103.09,102.61,102.94,198475.0,96.6054,96.6054,96.1556,96.4648,198475.0
2018-10-30 13:20:00,102.94,103.12,102.62,102.67,254854.0,96.4648,96.6335,96.1649,96.2118,254854.0
2018-10-30 13:30:00,102.65,102.72,102.33,102.58,247993.0,96.1931,96.2586,95.8932,96.1275,247993.0
2018-10-30 13:40:00,102.56,103.04,102.56,103.02,220715.0,96.1087,96.5585,96.1087,96.5398,220715.0
2018-10-30 13:50:00,103.01,103.22,102.86,103.17,249270.0,96.5304,96.7272,96.3898,96.6803,249270.0
2018-10-30 14:00:00,103.18,103.27,102.66,102.69,245321.0,96.6897,96.7741,96.2024,96.2305,245321.0
2018-10-30 14:10:00,102.68,102.88,102.6,102.7,233912.0,96.2212,96.4086,96.1462,96.2399,233912.0
2018-10-30 14:20:00,102.72,103.06,102.71,102.83,546304.0,96.2586,96.5773,96.2493,96.3617,546304.0
2018-10-30 14:30:00,102.84,103.04,102.64,102.86,242610.0,96.3711,96.5585,96.1837,96.3898,242610.0
2018-10-30 14:40:00,102.87,102.95,102.75,102.92,205695.0,96.3992,96.4742,96.2868,96.4461,205695.0
2018-10-30 14:50:00,102.91,103.57,102.89,103.43,343655.0,96.4367,97.0552,96.418,96.924,343655.0
2018-10-30 15:00:00,103.44,103.5,103.1,103.39,247515.0,96.9334,96.9896,96.6147,96.8865,247515.0
2018-10-30 15:10:00,103.39,103.74,103.37,103.57,277397.0,96.8865,97.2145,96.8678,97.0552,277397.0
2018-10-30 15:20:00,103.56,103.9,103.41,103.72,394380.0,97.0458,97.3644,96.9052,97.1957,394380.0
2018-10-30 15:30:00,103.73,103.91,103.6,103.61,487580.0,97.2051,97.3738,97.0833,97.0927,487580.0
2018-10-30 15:40:00,103.64,103.97,103.63,103.87,321259.0,97.1208,97.43,97.1114,97.3363,321259.0
2018-10-30 15:50:00,103.87,104.15,103.87,104.04,1069282.0,97.3363,97.5987,97.3363,97.4956,1069282.0
2018-10-31 09:30:00,105.48,105.86,105.42,105.57,298212.0,98.845,99.2011,98.7888,98.9294,298212.0
2018-10-31 09:40:00,105.58,106.01,105.54,105.72,238689.0,98.9387,99.3417,98.9013,99.0699,238689.0
2018-10-31 09:50:00,105.72,106.01,105.69,105.98,281879.0,99.0699,99.3417,99.0418,99.3136,281879.0
2018-10-31 10:00:00,105.99,106.01,105.67,105.78,243906.0,99.323,99.3417,99.0231,99.1262,243906.0
2018-10-31 10:10:00,105.77,106.16,105.75,106.09,177393.0,99.1168,99.4823,99.0981,99.4167,177393.0
2018-10-31 10:20:00,106.1,106.4,106.1,106.27,244682.0,99.426,99.7072,99.426,99.5853,244682.0
2018-10-31 10:30:00,106.27,106.48,106.26,106.36,169817.0,99.5853,99.7821,99.576,99.6697,169817.0
2018-10-31 10:40:00,106.35,106.39,105.84,105.84,190183.0,99.6603,99.6978,99.1824,99.1824,190183.0
2018-10-31 10:50:00,105.85,105.93,105.64,105.78,187755.0,99.1918,99.2667,98.995,99.1262,187755.0
2018-10-31 11:00:00,105.79,105.94,105.51,105.52,204691.0,99.1355,99.2761,98.8731,98.8825,204691.0
2018-10-31 11:10:00,105.53,105.6,105.35,105.36,154495.0,98.8919,98.9575,98.7232,98.7326,154495.0
2018-10-31 11:20:00,105.38,105.8,105.38,105.68,169694.0,98.7513,99.1449,98.7513,99.0325,169694.0
2018-10-31 11:30:00,105.67,105.72,105.4,105.63,232802.0,99.0231,99.0699,98.7701,98.9856,232802.0
2018-10-31 11:40:00,105.65,105.69,105.22,105.29,316375.0,99.0043,99.0418,98.6014,98.667,316375.0
2018-10-31 11:50:00,105.3,105.55,105.3,105.47,242502.0,98.6764,98.9106,98.6764,98.8357,242502.0
2018-10-31 12:00:00,105.47,105.54,105.12,105.29,156252.0,98.8357,98.9013,98.5077,98.667,156252.0
2018-10-31 12:10:00,105.28,105.47,105.27,105.42,142486.0,98.6576,98.8357,98.6482,98.7888,142486.0
2018-10-31 12:20:00,105.41,105.73,105.35,105.55,107068.0,98.7794,99.0793,98.7232,98.9106,107068.0
2018-10-31 12:30:00,105.56,105.78,105.51,105.75,143000.0,98.92,99.1262,98.8731,99.0981,143000.0
2018-10-31 12:40:00,105.76,105.86,105.64,105.73,147700.0,99.1074,99.2011,98.995,99.0793,147700.0
2018-10-31 12:50:00,105.75,105.98,105.68,105.94,95375.0,99.0981,99.3136,99.0325,99.2761,95375.0
2018-10-31 13:00:00,105.93,105.99,105.88,105.95,59951.0,99.2667,99.323,99.2199,99.2855,59951.0
2018-10-31 13:10:00,105.95,106.22,105.93,106.16,120890.0,99.2855,99.5385,99.2667,99.4823,120890.0
2018-10-31 13:20:00,106.16,106.27,105.97,106.0,94396.0,99.4823,99.5853,99.3042,99.3323,94396.0
2018-10-31 13:30:00,106.01,106.02,105.73,105.84,100814.0,99.3417,99.3511,99.0793,99.1824,100814.0
2018-10-31 13:40:00,105.84,106.11,105.79,106.01,97167.0,99.1824,99.4354,99.1355,99.3417,97167.0
2018-10-31 13:50:00,106.02,106.07,105.94,106.03,82270.0,99.3511,99.3979,99.2761,99.3604,82270.0
2018-10-31 14:00:00,106.04,106.24,105.9,106.21,122123.0,99.3698,99.5572,99.2386,99.5291,122123.0
2018-10-31 14:10:00,106.21,106.41,106.2,106.29,107412.0,99.5291,99.7165,99.5197,99.6041,107412.0
2018-10-31 14:20:00,106.29,106.33,106.14,106.26,72515.0,99.6041,99.6416,99.4635,99.576,72515.0
2018-10-31 14:30:00,106.26,106.28,106.1,106.18,128078.0,99.576,99.5947,99.426,99.501,128078.0
2018-10-31 14:40:00,106.18,106.38,106.15,106.17,117825.0,99.501,99.6884,99.4729,99.4916,117825.0
2018-10-31 14:50:00,106.17,106.31,106.11,106.28,203981.0,99.4916,99.6228,99.4354,99.5947,203981.0
2018-10-31 15:00:00,106.28,106.46,106.23,106.24,128502.0,99.5947,99.7634,99.5479,99.5572,128502.0
2018-10-31 15:10:00,106.24,106.46,106.23,106.32,213586.0,99.5572,99.7634,99.5479,99.6322,213586.0
2018-10-31 15:20:00,106.32,106.38,105.98,106.15,247181.0,99.6322,99.6884,99.3136,99.4729,247181.0
2018-10-31 15:30:00,106.15,106.17,105.74,105.74,302744.0,99.4729,99.4916,99.0887,99.0887,302744.0
2018-10-31 15:40:00,105.74,105.9,105.42,105.49,896332.0,99.0887,99.2386,98.7888,98.8544,896332.0
2018-10-31 15:50:00,105.48,105.64,105.34,105.42,1146706.0,98.845,98.995,98.7138,98.7888,1146706.0
2018-11-01 09:30:00,105.8,106.1,105.5,105.83,244220.0,99.1449,99.426,98.8638,99.173,244220.0
2018-11-01 09:40:00,105.85,105.86,105.43,105.51,385412.0,99.1918,99.2011,98.7982,98.8731,385412.0
2018-11-01 09:50:00,105.51,106.02,105.4,105.81,290316.0,98.8731,99.3511,98.7701,99.1543,290316.0
2018-11-01 10:00:00,105.78,105.79,105.3,105.63,390759.0,99.1262,99.1355,98.6764,98.9856,390759.0
2018-11-01 10:10:00,105.64,106.24,105.64,105.99,228459.0,98.995,99.5572,98.995,99.323,228459.0
2018-11-01 10:20:00,105.98,106.28,105.91,106.2,200257.0,99.3136,99.5947,99.248,99.5197,200257.0
2018-11-01 10:30:00,106.19,106.57,106.11,106.42,250945.0,99.5104,99.8665,99.4354,99.7259,250945.0
2018-11-01 10:40:00,106.4,106.5,106.27,106.41,161755.0,99.7072,99.8009,99.5853,99.7165,161755.0
2018-11-01 10:50:00,106.4,106.51,106.18,106.29,227836.0,99.7072,99.8102,99.501,99.6041,227836.0
2018-11-01 11:00:00,106.29,106.38,106.08,106.19,210059.0,99.6041,99.6884,99.4073,99.5104,210059.0
2018-11-01 11:10:00,106.22,106.58,106.17,106.58,134686.0,99.5385,99.8758,99.4916,99.8758,134686.0
2018-11-01 11:20:00,106.58,106.71,106.48,106.63,146115.0,99.8758,99.9977,99.7821,99.9227,146115.0
2018-11-01 11:30:00,106.62,106.69,106.45,106.64,128319.0,99.9133,99.9789,99.754,99.9321,128319.0
2018-11-01 11:40:00,106.65,106.8,106.57,106.75,146033.0,99.9414,100.082,99.8665,100.0351,146033.0
2018-11-01 11:50:00,106.78,106.88,106.62,106.63,138441.0,100.0633,100.157,99.9133,99.9227,138441.0
2018-11-01 12:00:00,106.63,106.88,106.57,106.87,88452.0,99.9227,100.157,99.8665,100.1476,88452.0
2018-11-01 12:10:00,106.87,106.88,106.58,106.62,142559.0,100.1476,100.157,99.8758,99.9133,142559.0
2018-11-01 12:20:00,106.62,106.74,106.58,106.7,156061.0,99.9133,100.0258,99.8758,99.9883,156061.0
2018-11-01 12:30:00,106.71,106.82,106.69,106.78,120561.0,99.9977,100.1007,99.9789,100.0633,120561.0
2018-11-01 12:40:00,106.77,106.92,106.73,106.92,76294.0,100.0539,100.1945,100.0164,100.1945,76294.0
2018-11-01 12:50:00,106.93,107.13,106.91,107.13,107673.0,100.2038,100.3912,100.1851,100.3912,107673.0
2018-11-01 13:00:00,107.1,107.18,106.97,107.01,67674.0,100.3631,100.4381,100.2413,100.2788,67674.0
2018-11-01 13:10:00,107.02,107.25,106.99,107.23,56880.0,100.2882,100.5037,100.2601,100.485,56880.0
2018-11-01 13:20:00,107.23,107.39,107.2,107.37,103179.0,100.485,100.6349,100.4568,100.6162,103179.0
2018-11-01 13:30:00,107.37,107.5,107.23,107.27,95712.0,100.6162,100.738,100.485,100.5224,95712.0
2018-11-01 13:40:00,107.25,107.37,107.12,107.13,147276.0,100.5037,100.6162,100.3819,100.3912,147276.0
2018-11-01 13:50:00,107.13,107.26,107.09,107.16,73991.0,100.3912,100.5131,100.3538,100.4194,73991.0
2018-11-01 14:00:00,107.16,107.21,107.03,107.09,118208.0,100.4194,100.4662,100.2975,100.3538,118208.0
2018-11-01 14:10:00,107.08,107.44,107.06,107.42,66403.0,100.3444,100.6817,100.3257,100.663,66403.0
2018-11-01 14:20:00,107.42,107.58,107.41,107.53,93665.0,100.663,100.8129,100.6536,100.7661,93665.0
2018-11-01 14:30:00,107.52,107.57,107.34,107.41,139199.0,100.7567,100.8036,100.588,100.6536,139199.0
2018-11-01 14:40:00,107.4,107.54,107.27,107.54,96075.0,100.6443,100.7755,100.5224,100.7755,96075.0
2018-11-01 14:50:00,107.53,107.65,107.46,107.56,70246.0,100.7661,100.8785,100.7005,100.7942,70246.0
2018-11-01 15:00:00,107.56,107.56,107.35,107.48,152020.0,100.7942,100.7942,100.5974,100.7192,152020.0
2018-11-01 15:10:00,107.48,107.53,107.37,107.42,106581.0,100.7192,100.7661,100.6162,100.663,106581.0
2018-11-01 15:20:00,107.42,107.51,107.39,107.47,78508.0,100.663,100.7473,100.6349,100.7099,78508.0
2018-11-01 15:30:00,107.47,107.47,107.3,107.39,185736.0,100.7099,100.7099,100.5506,100.6349,185736.0
2018-11-01 15:40:00,107.39,107.62,107.36,107.54,194849.0,100.6349,100.8504,100.6068,100.7755,194849.0
2018-11-01 15:50:00,107.52,107.64,107.44,107.48,626419.0,100.7567,100.8692,100.6817,100.7192,626419.0
2018-11-02 09:30:00,108.5,109.07,108.45,108.97,360628.0,101.6751,102.2092,101.6282,102.1155,360628.0
2018-11-02 09:40:00,108.98,109.29,108.94,109.23,208171.0,102.1249,102.4154,102.0874,102.3592,208171.0
2018-11-02 09:50:00,109.23,109.25,108.78,108.99,225938.0,102.3592,102.3779,101.9375,102.1342,225938.0
2018-11-02 10:00:00,108.99,109.01,108.52,108.73,234279.0,102.1342,102.153,101.6938,101.8906,234279.0
2018-11-02 10:10:00,108.72,108.85,108.56,108.8,222450.0,101.8812,102.0031,101.7313,101.9562,222450.0
2018-11-02 10:20:00,108.79,108.82,108.33,108.33,210005.0,101.9468,101.9749,101.5158,101.5158,210005.0
2018-11-02 10:30:00,108.32,108.36,107.89,107.9,216275.0,101.5064,101.5439,101.1034,101.1128,216275.0
2018-11-02 10:40:00,107.89,108.07,107.58,107.83,209129.0,101.1034,101.2721,100.8129,101.0472,209129.0
2018-11-02 10:50:00,107.82,108.28,107.82,108.26,332879.0,101.0378,101.4689,101.0378,101.4502,332879.0
2018-11-02 11:00:00,108.26,108.28,107.74,108.14,188462.0,101.4502,101.4689,100.9629,101.3377,188462.0
2018-11-02 11:10:00,108.13,108.22,107.68,107.73,185866.0,101.3283,101.4127,100.9067,100.9535,185866.0
2018-11-02 11:20:00,107.72,107.81,107.42,107.73,284663.0,100.9441,101.0285,100.663,100.9535,284663.0
2018-11-02 11:30:00,107.74,107.97,107.58,107.83,144229.0,100.9629,101.1784,100.8129,101.0472,144229.0
2018-11-02 11:40:00,107.84,107.89,107.54,107.67,200096.0,101.0566,101.1034,100.7755,100.8973,200096.0
2018-11-02 11:50:00,107.67,107.94,107.6,107.94,166802.0,100.8973,101.1503,100.8317,101.1503,166802.0
2018-11-02 12:00:00,107.93,107.99,107.61,107.63,163834.0,101.1409,101.1972,100.8411,100.8598,163834.0
2018-11-02 12:10:00,107.62,107.75,107.56,107.69,132548.0,100.8504,100.9722,100.7942,100.916,132548.0
2018-11-02 12:20:00,107.66,107.73,107.54,107.7,61349.0,100.8879,100.9535,100.7755,100.9254,61349.0
2018-11-02 12:30:00,107.69,107.74,107.15,107.21,192612.0,100.916,100.9629,100.41,100.4662,192612.0
2018-11-02 12:40:00,107.2,107.38,107.14,107.28,106052.0,100.4568,100.6255,100.4006,100.5318,106052.0
2018-11-02 12:50:00,107.29,107.32,106.94,107.13,96817.0,100.5412,100.5693,100.2132,100.3912,96817.0
2018-11-02 13:00:00,107.11,107.16,106.83,107.15,118397.0,100.3725,100.4194,100.1101,100.41,118397.0
2018-11-02 13:10:00,107.13,107.43,107.11,107.42,143574.0,100.3912,100.6724,100.3725,100.663,143574.0
2018-11-02 13:20:00,107.43,107.52,107.32,107.42,134511.0,100.6724,100.7567,100.5693,100.663,134511.0
2018-11-02 13:30:00,107.41,107.44,107.25,107.31,80824.0,100.6536,100.6817,100.5037,100.5599,80824.0
2018-11-02 13:40:00,107.3,107.68,107.23,107.58,139154.0,100.5506,100.9067,100.485,100.8129,139154.0
2018-11-02 13:50:00,107.58,107.64,107.46,107.55,119411.0,100.8129,100.8692,100.7005,100.7848,119411.0
2018-11-02 14:00:00,107.56,107.56,107.2,107.2,100487.0,100.7942,100.7942,100.4568,100.4568,100487.0
2018-11-02 14:10:00,107.21,107.33,107.13,107.32,60851.0,100.4662,100.5787,100.3912,100.5693,60851.0
2018-11-02 14:20:00,107.32,108.06,107.14,107.97,313139.0,100.5693,101.2627,100.4006,101.1784,313139.0
2018-11-02 14:30:00,107.99,108.0,107.59,107.6,454383.0,101.1972,101.2065,100.8223,100.8317,454383.0
2018-11-02 14:40:00,107.6,107.85,107.59,107.77,129098.0,100.8317,101.066,100.8223,100.991,129098.0
2018-11-02 14:50:00,107.78,107.94,107.76,107.87,154281.0,101.0004,101.1503,100.9816,101.0847,154281.0
2018-11-02 15:00:00,107.87,107.96,107.56,107.78,141333.0,101.0847,101.169,100.7942,101.0004,141333.0
2018-11-02 15:10:00,107.77,108.07,107.74,107.92,171714.0,100.991,101.2721,100.9629,101.1316,171714.0
2018-11-02 15:20:00,107.93,108.11,107.86,107.98,168980.0,101.1409,101.3096,101.0753,101.1878,168980.0
2018-11-02 15:30:00,107.98,108.03,107.75,108.01,166312.0,101.1878,101.2346,100.9722,101.2159,166312.0
2018-11-02 15:40:00,108.01,108.11,107.9,108.01,209374.0,101.2159,101.3096,101.1128,101.2159,209374.0
2018-11-02 15:50:00,108.01,108.14,107.87,107.99,493245.0,101.2159,101.3377,101.0847,101.1972,493245.0
2018-11-05 09:30:00,108.05,108.07,107.51,107.69,239991.0,101.2534,101.2721,100.7473,100.916,239991.0
2018-11-05 09:40:00,107.71,107.82,107.5,107.65,224050.0,100.9348,101.0378,100.738,100.8785,224050.0
2018-11-05 09:50:00,107.66,107.83,107.5,107.56,176920.0,100.8879,101.0472,100.738,100.7942,176920.0
2018-11-05 10:00:00,107.56,107.6,107.14,107.19,143299.0,100.7942,100.8317,100.4006,100.4475,143299.0
2018-11-05 10:10:00,107.16,107.17,107.0,107.02,141909.0,100.4194,100.4287,100.2694,100.2882,141909.0
2018-11-05 10:20:00,107.03,107.29,106.91,107.2,135947.0,100.2975,100.5412,100.1851,100.4568,135947.0
2018-11-05 10:30:00,107.2,107.41,107.04,107.05,167464.0,100.4568,100.6536,100.3069,100.3163,167464.0
2018-11-05 10:40:00,107.04,107.27,107.03,107.2,118201.0,100.3069,100.5224,100.2975,100.4568,118201.0
2018-11-05 10:50:00,107.19,107.54,107.19,107.48,174320.0,100.4475,100.7755,100.4475,100.7192,174320.0
2018-11-05 11:00:00,107.46,107.66,107.38,107.49,87590.0,100.7005,100.8879,100.6255,100.7286,87590.0
2018-11-05 11:10:00,107.48,107.59,107.37,107.42,70109.0,100.7192,100.8223,100.6162,100.663,70109.0
2018-11-05 11:20:00,107.42,107.53,107.34,107.42,71264.0,100.663,100.7661,100.588,100.663,71264.0
2018-11-05 11:30:00,107.41,107.51,107.28,107.47,69528.0,100.6536,100.7473,100.5318,100.7099,69528.0
2018-11-05 11:40:00,107.48,107.58,107.37,107.47,70529.0,100.7192,100.8129,100.6162,100.7099,70529.0
2018-11-05 11:50:00,107.47,107.74,107.47,107.71,90491.0,100.7099,100.9629,100.7099,100.9348,90491.0
2018-11-05 12:00:00,107.74,107.75,107.59,107.59,55750.0,100.9629,100.9722,100.8223,100.8223,55750.0
2018-11-05 12:10:00,107.59,107.73,107.59,107.63,50077.0,100.8223,100.9535,100.8223,100.8598,50077.0
2018-11-05 12:20:00,107.64,107.8,107.61,107.61,64290.0,100.8692,101.0191,100.8411,100.8411,64290.0
2018-11-05 12:30:00,107.6,107.64,107.46,107.52,47977.0,100.8317,100.8692,100.7005,100.7567,47977.0
2018-11-05 12:40:00,107.52,107.53,107.39,107.46,50238.0,100.7567,100.7661,100.6349,100.7005,50238.0
2018-11-05 12:50:00,107.45,107.53,107.43,107.48,23956.0,100.6911,100.7661,100.6724,100.7192,23956.0
2018-11-05 13:00:00,107.47,107.52,107.41,107.5,60773.0,100.7099,100.7567,100.6536,100.738,60773.0
2018-11-05 13:10:00,107.51,107.63,107.44,107.53,46071.0,100.7473,100.8598,100.6817,100.7661,46071.0
2018-11-05 13:20:00,107.54,107.59,107.48,107.52,103831.0,100.7755,100.8223,100.7192,100.7567,103831.0
2018-11-05 13:30:00,107.5,107.64,107.42,107.6,69592.0,100.738,100.8692,100.663,100.8317,69592.0
2018-11-05 13:40:00,107.58,107.61,107.53,107.59,17511.0,100.8129,100.8411,100.7661,100.8223,17511.0
2018-11-05 13:50:00,107.58,107.71,107.52,107.66,28828.0,100.8129,100.9348,100.7567,100.8879,28828.0
2018-11-05 14:00:00,107.65,107.71,107.61,107.67,36645.0,100.8785,100.9348,100.8411,100.8973,36645.0
2018-11-05 14:10:00,107.67,107.84,107.62,107.81,49203.0,100.8973,101.0566,100.8504,101.0285,49203.0
2018-11-05 14:20:00,107.82,108.11,107.82,108.11,101178.0,101.0378,101.3096,101.0378,101.3096,101178.0
2018-11-05 14:30:00,108.1,108.11,108.01,108.06,43588.0,101.3002,101.3096,101.2159,101.2627,43588.0
2018-11-05 14:40:00,108.07,108.32,108.07,108.2,87516.0,101.2721,101.5064,101.2721,101.3939,87516.0
2018-11-05 14:50:00,108.19,108.3,108.15,108.16,52460.0,101.3846,101.4877,101.3471,101.3565,52460.0
2018-11-05 15:00:00,108.16,108.24,108.08,108.12,67788.0,101.3565,101.4314,101.2815,101.319,67788.0
2018-11-05 15:10:00,108.13,108.3,108.09,108.13,70200.0,101.3283,101.4877,101.2909,101.3283,70200.0
2018-11-05 15:20:00,108.12,108.14,107.81,107.95,170307.0,101.319,101.3377,101.0285,101.1597,170307.0
2018-11-05 15:30:00,107.96,108.0,107.81,107.92,86194.0,101.169,101.2065,101.0285,101.1316,86194.0
2018-11-05 15:40:00,107.92,108.04,107.89,108.0,123265.0,101.1316,101.244,101.1034,101.2065,123265.0
2018-11-05 15:50:00,107.99,108.13,107.9,108.06,321459.0,101.1972,101.3283,101.1128,101.2627,321459.0
2018-11-06 09:30:00,107.97,108.51,107.86,108.5,114906.0,101.1784,101.6844,101.0753,101.6751,114906.0
2018-11-06 09:40:00,108.52,108.81,108.49,108.66,179678.0,101.6938,101.9656,101.6657,101.825,179678.0
2018-11-06 09:50:00,108.66,108.85,108.54,108.76,103637.0,101.825,102.0031,101.7126,101.9187,103637.0
2018-11-06 10:00:00,108.75,108.79,108.44,108.47,143346.0,101.9093,101.9468,101.6188,101.647,143346.0
2018-11-06 10:10:00,108.49,108.63,108.42,108.48,86261.0,101.6657,101.7969,101.6001,101.6563,86261.0
2018-11-06 10:20:00,108.48,108.62,108.41,108.41,67364.0,101.6563,101.7875,101.5907,101.5907,67364.0
2018-11-06 10:30:00,108.41,108.55,108.25,108.31,81054.0,101.5907,101.7219,101.4408,101.497,81054.0
2018-11-06 10:40:00,108.31,108.51,108.25,108.4,67803.0,101.497,101.6844,101.4408,101.5814,67803.0
2018-11-06 10:50:00,108.41,108.47,108.29,108.3,76161.0,101.5907,101.647,101.4783,101.4877,76161.0
2018-11-06 11:00:00,108.33,108.35,108.04,108.12,98826.0,101.5158,101.5345,101.244,101.319,98826.0
2018-11-06 11:10:00,108.11,108.4,108.06,108.25,330079.0,101.3096,101.5814,101.2627,101.4408,330079.0
2018-11-06 11:20:00,108.25,108.27,108.12,108.13,103316.0,101.4408,101.4595,101.319,101.3283,103316.0
2018-11-06 11:30:00,108.13,108.19,107.98,108.17,122265.0,101.3283,101.3846,101.1878,101.3658,122265.0
2018-11-06 11:40:00,108.17,108.31,108.04,108.29,113245.0,101.3658,101.497,101.244,101.4783,113245.0
2018-11-06 11:50:00,108.27,108.43,108.19,108.34,96688.0,101.4595,101.6095,101.3846,101.5251,96688.0
2018-11-06 12:00:00,108.35,108.43,108.22,108.34,66534.0,101.5345,101.6095,101.4127,101.5251,66534.0
2018-11-06 12:10:00,108.33,108.46,108.33,108.39,60808.0,101.5158,101.6376,101.5158,101.572,60808.0
2018-11-06 12:20:00,108.42,108.49,108.38,108.48,53108.0,101.6001,101.6657,101.5626,101.6563,53108.0
2018-11-06 12:30:00,108.48,108.6,108.47,108.59,44873.0,101.6563,101.7688,101.647,101.7594,44873.0
2018-11-06 12:40:00,108.59,108.68,108.58,108.58,36629.0,101.7594,101.8437,101.75,101.75,36629.0
2018-11-06 12:50:00,108.58,108.62,108.5,108.55,25161.0,101.75,101.7875,101.6751,101.7219,25161.0
2018-11-06 13:00:00,108.55,108.62,108.54,108.55,27602.0,101.7219,101.7875,101.7126,101.7219,27602.0
2018-11-06 13:10:00,108.56,108.62,108.5,108.58,29515.0,101.7313,101.7875,101.6751,101.75,29515.0
2018-11-06 13:20:00,108.58,108.58,108.42,108.45,27680.0,101.75,101.75,101.6001,101.6282,27680.0
2018-11-06 13:30:00,108.42,108.53,108.4,108.52,42971.0,101.6001,101.7032,101.5814,101.6938,42971.0
2018-11-06 13:40:00,108.52,108.57,108.45,108.5,28968.0,101.6938,101.7407,101.6282,101.6751,28968.0
2018-11-06 13:50:00,108.49,108.56,108.47,108.49,94862.0,101.6657,101.7313,101.647,101.6657,94862.0
2018-11-06 14:00:00,108.48,108.51,108.35,108.36,66441.0,101.6563,101.6844,101.5345,101.5439,66441.0
2018-11-06 14:10:00,108.36,108.37,108.2,108.3,675618.0,101.5439,101.5532,101.3939,101.4877,675618.0
2018-11-06 14:20:00,108.28,108.28,107.92,107.97,243112.0,101.4689,101.4689,101.1316,101.1784,243112.0
2018-11-06 14:30:00,107.97,108.13,107.9,108.07,182079.0,101.1784,101.3283,101.1128,101.2721,182079.0
2018-11-06 14:40:00,108.06,108.18,108.05,108.17,49046.0,101.2627,101.3752,101.2534,101.3658,49046.0
2018-11-06 14:50:00,108.18,108.29,108.17,108.21,68875.0,101.3752,101.4783,101.3658,101.4033,68875.0
2018-11-06 15:00:00,108.21,108.33,108.11,108.29,100515.0,101.4033,101.5158,101.3096,101.4783,100515.0
2018-11-06 15:10:00,108.28,108.41,108.28,108.39,63411.0,101.4689,101.5907,101.4689,101.572,63411.0
2018-11-06 15:20:00,108.37,108.52,108.3,108.47,111592.0,101.5532,101.6938,101.4877,101.647,111592.0
2018-11-06 15:30:00,108.47,108.56,108.4,108.44,86312.0,101.647,101.7313,101.5814,101.6188,86312.0
2018-11-06 15:40:00,108.43,108.46,108.26,108.44,155259.0,101.6095,101.6376,101.4502,101.6188,155259.0
2018-11-06 15:50:00,108.44,108.67,108.42,108.59,376986.0,101.6188,101.8344,101.6001,101.7594,376986.0
2018-11-07 09:30:00,109.7,109.9,109.24,109.82,328289.0,102.7996,102.987,102.3685,102.912,328289.0
2018-11-07 09:40:00,109.83,109.83,109.36,109.5,213318.0,102.9214,102.9214,102.481,102.6122,213318.0
2018-11-07 09:50:00,109.5,109.64,109.36,109.59,431900.0,102.6122,102.7434,102.481,102.6965,431900.0
2018-11-07 10:00:00,109.59,109.73,109.3,109.48,280078.0,102.6965,102.8277,102.4247,102.5934,280078.0
2018-11-07 10:10:00,109.49,109.69,109.4,109.49,138361.0,102.6028,102.7902,102.5185,102.6028,138361.0
2018-11-07 10:20:00,109.48,109.58,109.33,109.46,155598.0,102.5934,102.6871,102.4529,102.5747,155598.0
2018-11-07 10:30:00,109.46,109.82,109.42,109.8,167120.0,102.5747,102.912,102.5372,102.8933,167120.0
2018-11-07 10:40:00,109.82,110.03,109.72,110.01,93449.0,102.912,103.1088,102.8183,103.0901,93449.0
2018-11-07 10:50:00,110.01,110.24,109.98,110.21,187657.0,103.0901,103.3056,103.062,103.2775,187657.0
2018-11-07 11:00:00,110.22,110.34,110.02,110.26,112313.0,103.2869,103.3993,103.0995,103.3244,112313.0
2018-11-07 11:10:00,110.27,110.35,110.01,110.11,175623.0,103.3337,103.4087,103.0901,103.1838,175623.0
2018-11-07 11:20:00,110.1,110.19,110.05,110.06,315923.0,103.1744,103.2588,103.1276,103.1369,315923.0
2018-11-07 11:30:00,110.06,110.29,110.05,110.23,164109.0,103.1369,103.3525,103.1276,103.2962,164109.0
2018-11-07 11:40:00,110.22,110.32,110.13,110.32,48836.0,103.2869,103.3806,103.2025,103.3806,48836.0
2018-11-07 11:50:00,110.32,110.5,110.25,110.47,102918.0,103.3806,103.5493,103.315,103.5212,102918.0
2018-11-07 12:00:00,110.48,110.57,110.46,110.5,60895.0,103.5305,103.6149,103.5118,103.5493,60895.0
2018-11-07 12:10:00,110.5,110.52,110.36,110.41,42644.0,103.5493,103.568,103.4181,103.4649,42644.0
2018-11-07 12:20:00,110.42,110.44,110.33,110.4,34438.0,103.4743,103.493,103.39,103.4556,34438.0
2018-11-07 12:30:00,110.4,110.51,110.38,110.47,38510.0,103.4556,103.5586,103.4368,103.5212,38510.0
2018-11-07 12:40:00,110.48,110.56,110.42,110.53,43389.0,103.5305,103.6055,103.4743,103.5774,43389.0
2018-11-07 12:50:00,110.54,110.67,110.53,110.55,105133.0,103.5867,103.7086,103.5774,103.5961,105133.0
2018-11-07 13:00:00,110.56,110.76,110.56,110.71,64183.0,103.6055,103.7929,103.6055,103.7461,64183.0
2018-11-07 13:10:00,110.7,110.77,110.64,110.71,93021.0,103.7367,103.8023,103.6805,103.7461,93021.0
2018-11-07 13:20:00,110.71,110.85,110.71,110.81,80473.0,103.7461,103.8772,103.7461,103.8398,80473.0
2018-11-07 13:30:00,110.81,110.89,110.75,110.76,116444.0,103.8398,103.9147,103.7835,103.7929,116444.0
2018-11-07 13:40:00,110.76,110.83,110.59,110.62,66952.0,103.7929,103.8585,103.6336,103.6617,66952.0
2018-11-07 13:50:00,110.61,110.69,110.54,110.68,75375.0,103.6523,103.7273,103.5867,103.7179,75375.0
2018-11-07 14:00:00,110.68,110.84,110.67,110.83,123790.0,103.7179,103.8679,103.7086,103.8585,123790.0
2018-11-07 14:10:00,110.83,111.04,110.81,110.93,111926.0,103.8585,104.0553,103.8398,103.9522,111926.0
2018-11-07 14:20:00,110.94,111.05,110.93,111.03,59767.0,103.9616,104.0647,103.9522,104.0459,59767.0
2018-11-07 14:30:00,111.03,111.21,110.98,111.17,93310.0,104.0459,104.2146,103.9991,104.1771,93310.0
2018-11-07 14:40:00,111.18,111.26,111.04,111.11,147160.0,104.1865,104.2615,104.0553,104.1209,147160.0
2018-11-07 14:50:00,111.11,111.22,111.06,111.21,145953.0,104.1209,104.224,104.074,104.2146,145953.0
2018-11-07 15:00:00,111.21,111.34,111.19,111.29,128532.0,104.2146,104.3364,104.1959,104.2896,128532.0
2018-11-07 15:10:00,111.29,111.44,111.28,111.33,149078.0,104.2896,104.4301,104.2802,104.3271,149078.0
2018-11-07 15:20:00,111.34,111.46,111.27,111.41,115898.0,104.3364,104.4489,104.2708,104.402,115898.0
2018-11-07 15:30:00,111.4,111.5,111.36,111.41,161247.0,104.3927,104.4864,104.3552,104.402,161247.0
2018-11-07 15:40:00,111.41,111.45,111.3,111.36,327160.0,104.402,104.4395,104.2989,104.3552,327160.0
2018-11-07 15:50:00,111.37,111.59,111.36,111.52,462939.0,104.3645,104.5707,104.3552,104.5051,462939.0
2018-11-08 09:30:00,111.08,111.25,110.76,111.06,326722.0,104.0928,104.2521,103.7929,104.074,326722.0
2018-11-08 09:40:00,111.03,111.3,110.95,111.2,159127.0,104.0459,104.2989,103.971,104.2052,159127.0
2018-11-08 09:50:00,111.2,111.52,111.11,111.5,132325.0,104.2052,104.5051,104.1209,104.4864,132325.0
2018-11-08 10:00:00,111.51,111.78,111.47,111.48,215111.0,104.4957,104.7488,104.4582,104.4676,215111.0
2018-11-08 10:10:00,111.49,111.56,111.19,111.36,116963.0,104.477,104.5426,104.1959,104.3552,116963.0
2018-11-08 10:20:00,111.35,111.51,111.27,111.45,90865.0,104.3458,104.4957,104.2708,104.4395,90865.0
2018-11-08 10:30:00,111.45,111.87,111.44,111.86,118501.0,104.4395,104.8331,104.4301,104.8237,118501.0
2018-11-08 10:40:00,111.85,111.85,111.52,111.52,104557.0,104.8143,104.8143,104.5051,104.5051,104557.0
2018-11-08 10:50:00,111.52,111.74,111.51,111.72,257259.0,104.5051,104.7113,104.4957,104.6925,257259.0
2018-11-08 11:00:00,111.73,111.98,111.72,111.9,58483.0,104.7019,104.9362,104.6925,104.8612,58483.0
2018-11-08 11:10:00,111.89,111.93,111.74,111.89,57766.0,104.8518,104.8893,104.7113,104.8518,57766.0
2018-11-08 11:20:00,111.9,111.91,111.67,111.84,82688.0,104.8612,104.8706,104.6457,104.805,82688.0
2018-11-08 11:30:00,111.85,111.95,111.75,111.81,63135.0,104.8143,104.9081,104.7206,104.7769,63135.0
2018-11-08 11:40:00,111.81,112.03,111.81,112.02,76442.0,104.7769,104.983,104.7769,104.9737,76442.0
2018-11-08 11:50:00,112.02,112.03,111.9,112.0,66608.0,104.9737,104.983,104.8612,104.9549,66608.0
2018-11-08 12:00:00,112.0,112.11,111.93,111.99,42493.0,104.9549,105.058,104.8893,104.9455,42493.0
2018-11-08 12:10:00,112.0,112.15,111.98,112.12,32332.0,104.9549,105.0955,104.9362,105.0674,32332.0
2018-11-08 12:20:00,112.12,112.15,111.97,111.97,29304.0,105.0674,105.0955,104.9268,104.9268,29304.0
2018-11-08 12:30:00,111.94,112.05,111.92,112.02,35628.0,104.8987,105.0018,104.8799,104.9737,35628.0
2018-11-08 12:40:00,112.02,112.05,111.88,111.88,44848.0,104.9737,105.0018,104.8425,104.8425,44848.0
2018-11-08 12:50:00,111.88,111.94,111.82,111.83,31522.0,104.8425,104.8987,104.7862,104.7956,31522.0
2018-11-08 13:00:00,111.83,111.95,111.81,111.89,52003.0,104.7956,104.9081,104.7769,104.8518,52003.0
2018-11-08 13:10:00,111.88,111.94,111.84,111.88,45497.0,104.8425,104.8987,104.805,104.8425,45497.0
2018-11-08 13:20:00,111.88,111.91,111.69,111.7,60475.0,104.8425,104.8706,104.6644,104.6738,60475.0
2018-11-08 13:30:00,111.69,111.73,111.63,111.7,49127.0,104.6644,104.7019,104.6082,104.6738,49127.0
2018-11-08 13:40:00,111.71,111.76,111.64,111.73,49446.0,104.6832,104.73,104.6176,104.7019,49446.0
2018-11-08 13:50:00,111.73,111.9,111.7,111.89,37818.0,104.7019,104.8612,104.6738,104.8518,37818.0
2018-11-08 14:00:00,111.89,112.12,111.52,112.04,118627.0,104.8518,105.0674,104.5051,104.9924,118627.0
2018-11-08 14:10:00,112.05,112.11,111.88,111.93,96841.0,105.0018,105.058,104.8425,104.8893,96841.0
2018-11-08 14:20:00,111.93,112.05,111.72,111.73,74239.0,104.8893,105.0018,104.6925,104.7019,74239.0
2018-11-08 14:30:00,111.73,111.73,111.44,111.46,103685.0,104.7019,104.7019,104.4301,104.4489,103685.0
2018-11-08 14:40:00,111.45,111.58,111.27,111.53,141827.0,104.4395,104.5613,104.2708,104.5145,141827.0
2018-11-08 14:50:00,111.52,111.56,111.38,111.49,67774.0,104.5051,104.5426,104.3739,104.477,67774.0
2018-11-08 15:00:00,111.49,111.5,111.3,111.46,135973.0,104.477,104.4864,104.2989,104.4489,135973.0
2018-11-08 15:10:00,111.46,111.57,111.3,111.48,158058.0,104.4489,104.552,104.2989,104.4676,158058.0
2018-11-08 15:20:00,111.48,111.53,111.26,111.26,123077.0,104.4676,104.5145,104.2615,104.2615,123077.0
2018-11-08 15:30:00,111.27,111.38,111.17,111.26,157898.0,104.2708,104.3739,104.1771,104.2615,157898.0
2018-11-08 15:40:00,111.26,111.49,111.22,111.43,71075.0,104.2615,104.477,104.224,104.4208,71075.0
2018-11-08 15:50:00,111.43,111.57,111.39,111.56,338246.0,104.4208,104.552,104.3833,104.5426,338246.0
2018-11-09 09:30:00,111.1,111.26,110.83,110.84,212745.0,104.1115,104.2615,103.8585,103.8679,212745.0
2018-11-09 09:40:00,110.83,110.89,110.62,110.83,142335.0,103.8585,103.9147,103.6617,103.8585,142335.0
2018-11-09 09:50:00,110.82,110.85,110.56,110.72,227596.0,103.8491,103.8772,103.6055,103.7554,227596.0
2018-11-09 10:00:00,110.71,110.76,110.3,110.31,225699.0,103.7461,103.7929,103.3618,103.3712,225699.0
2018-11-09 10:10:00,110.3,110.45,110.25,110.38,134696.0,103.3618,103.5024,103.315,103.4368,134696.0
2018-11-09 10:20:00,110.37,110.49,110.3,110.47,144224.0,103.4274,103.5399,103.3618,103.5212,144224.0
2018-11-09 10:30:00,110.46,110.63,110.37,110.62,173259.0,103.5118,103.6711,103.4274,103.6617,173259.0
2018-11-09 10:40:00,110.63,110.63,110.44,110.47,90951.0,103.6711,103.6711,103.493,103.5212,90951.0
2018-11-09 10:50:00,110.47,110.47,110.29,110.39,65322.0,103.5212,103.5212,103.3525,103.4462,65322.0
2018-11-09 11:00:00,110.39,110.6,110.29,110.3,116990.0,103.4462,103.643,103.3525,103.3618,116990.0
2018-11-09 11:10:00,110.29,110.44,110.24,110.32,90731.0,103.3525,103.493,103.3056,103.3806,90731.0
2018-11-09 11:20:00,110.35,110.56,110.35,110.48,105833.0,103.4087,103.6055,103.4087,103.5305,105833.0
2018-11-09 11:30:00,110.47,110.6,110.38,110.54,118105.0,103.5212,103.643,103.4368,103.5867,118105.0
2018-11-09 11:40:00,110.54,110.54,110.2,110.26,110146.0,103.5867,103.5867,103.2681,103.3244,110146.0
2018-11-09 11:50:00,110.26,110.27,110.08,110.12,71864.0,103.3244,103.3337,103.1557,103.1932,71864.0
2018-11-09 12:00:00,110.12,110.25,110.11,110.24,71153.0,103.1932,103.315,103.1838,103.3056,71153.0
2018-11-09 12:10:00,110.23,110.27,109.94,109.99,74253.0,103.2962,103.3337,103.0245,103.0713,74253.0
2018-11-09 12:20:00,109.98,110.16,109.89,110.04,296102.0,103.062,103.2307,102.9776,103.1182,296102.0
2018-11-09 12:30:00,110.04,110.24,109.98,110.18,86643.0,103.1182,103.3056,103.062,103.2494,86643.0
2018-11-09 12:40:00,110.19,110.27,110.1,110.24,76048.0,103.2588,103.3337,103.1744,103.3056,76048.0
2018-11-09 12:50:00,110.25,110.25,110.07,110.07,45854.0,103.315,103.315,103.1463,103.1463,45854.0
2018-11-09 13:00:00,110.08,110.1,109.98,110.1,57834.0,103.1557,103.1744,103.062,103.1744,57834.0
2018-11-09 13:10:00,110.1,110.11,109.81,109.85,58537.0,103.1744,103.1838,102.9027,102.9402,58537.0
2018-11-09 13:20:00,109.84,109.9,109.79,109.89,49944.0,102.9308,102.987,102.8839,102.9776,49944.0
2018-11-09 13:30:00,109.89,109.89,109.69,109.73,76749.0,102.9776,102.9776,102.7902,102.8277,76749.0
2018-11-09 13:40:00,109.73,109.87,109.58,109.59,131955.0,102.8277,102.9589,102.6871,102.6965,131955.0
2018-11-09 13:50:00,109.6,109.81,109.6,109.72,79965.0,102.7059,102.9027,102.7059,102.8183,79965.0
2018-11-09 14:00:00,109.71,109.85,109.64,109.65,64386.0,102.809,102.9402,102.7434,102.7527,64386.0
2018-11-09 14:10:00,109.64,109.66,109.53,109.53,80486.0,102.7434,102.7621,102.6403,102.6403,80486.0
2018-11-09 14:20:00,109.53,109.66,109.49,109.53,87755.0,102.6403,102.7621,102.6028,102.6403,87755.0
2018-11-09 14:30:00,109.54,109.87,109.54,109.87,113521.0,102.6497,102.9589,102.6497,102.9589,113521.0
2018-11-09 14:40:00,109.87,109.98,109.84,109.91,92395.0,102.9589,103.062,102.9308,102.9964,92395.0
2018-11-09 14:50:00,109.92,110.15,109.91,109.99,172902.0,103.0057,103.2213,102.9964,103.0713,172902.0
2018-11-09 15:00:00,109.99,110.1,109.92,110.05,86261.0,103.0713,103.1744,103.0057,103.1276,86261.0
2018-11-09 15:10:00,110.07,110.27,109.94,110.18,135410.0,103.1463,103.3337,103.0245,103.2494,135410.0
2018-11-09 15:20:00,110.17,110.38,110.09,110.28,116440.0,103.24,103.4368,103.1651,103.3431,116440.0
2018-11-09 15:30:00,110.28,110.37,110.22,110.29,177198.0,103.3431,103.4274,103.2869,103.3525,177198.0
2018-11-09 15:40:00,110.27,110.43,110.16,110.18,210983.0,103.3337,103.4837,103.2307,103.2494,210983.0
2018-11-09 15:50:00,110.19,110.23,110.0,110.01,380894.0,103.2588,103.2962,103.0807,103.0901,380894.0
2018-11-12 09:30:00,109.78,110.12,109.46,109.55,242900.0,102.8746,103.1932,102.5747,102.659,242900.0
2018-11-12 09:40:00,109.54,109.68,109.46,109.56,204410.0,102.6497,102.7808,102.5747,102.6684,204410.0
2018-11-12 09:50:00,109.56,109.57,109.33,109.36,149278.0,102.6684,102.6778,102.4529,102.481,149278.0
2018-11-12 10:00:00,109.35,109.35,108.93,109.11,169070.0,102.4716,102.4716,102.078,102.2467,169070.0
2018-11-12 10:10:00,109.12,109.31,109.11,109.11,461549.0,102.2561,102.4341,102.2467,102.2467,461549.0
2018-11-12 10:20:00,109.11,109.44,108.97,109.36,167154.0,102.2467,102.5559,102.1155,102.481,167154.0
2018-11-12 10:30:00,109.33,109.34,108.98,109.04,115009.0,102.4529,102.4622,102.1249,102.1811,115009.0
2018-11-12 10:40:00,109.03,109.08,108.77,108.84,123847.0,102.1717,102.2186,101.9281,101.9937,123847.0
2018-11-12 10:50:00,108.82,108.88,108.57,108.63,119292.0,101.9749,102.0312,101.7407,101.7969,119292.0
2018-11-12 11:00:00,108.63,108.64,108.4,108.6,173932.0,101.7969,101.8063,101.5814,101.7688,173932.0
2018-11-12 11:10:00,108.6,108.6,108.1,108.11,98355.0,101.7688,101.7688,101.3002,101.3096,98355.0
2018-11-12 11:20:00,108.12,108.36,108.06,108.18,82513.0,101.319,101.5439,101.2627,101.3752,82513.0
2018-11-12 11:30:00,108.16,108.37,108.09,108.32,124242.0,101.3565,101.5532,101.2909,101.5064,124242.0
2018-11-12 11:40:00,108.33,108.44,108.24,108.39,108294.0,101.5158,101.6188,101.4314,101.572,108294.0
2018-11-12 11:50:00,108.39,108.56,108.1,108.54,108594.0,101.572,101.7313,101.3002,101.7126,108594.0
2018-11-12 12:00:00,108.54,108.76,108.52,108.72,103092.0,101.7126,101.9187,101.6938,101.8812,103092.0
2018-11-12 12:10:00,108.75,108.77,108.6,108.68,79147.0,101.9093,101.9281,101.7688,101.8437,79147.0
2018-11-12 12:20:00,108.69,108.8,108.59,108.63,80621.0,101.8531,101.9562,101.7594,101.7969,80621.0
2018-11-12 12:30:00,108.61,108.64,108.35,108.48,73583.0,101.7782,101.8063,101.5345,101.6563,73583.0
2018-11-12 12:40:00,108.46,108.55,108.38,108.39,93794.0,101.6376,101.7219,101.5626,101.572,93794.0
2018-11-12 12:50:00,108.41,108.44,108.28,108.35,61803.0,101.5907,101.6188,101.4689,101.5345,61803.0
2018-11-12 13:00:00,108.35,108.39,108.21,108.29,44313.0,101.5345,101.572,101.4033,101.4783,44313.0
2018-11-12 13:10:00,108.29,108.31,108.12,108.14,53209.0,101.4783,101.497,101.319,101.3377,53209.0
2018-11-12 13:20:00,108.15,108.49,108.12,108.39,59228.0,101.3471,101.6657,101.319,101.572,59228.0
2018-11-12 13:30:00,108.38,108.47,108.33,108.41,45969.0,101.5626,101.647,101.5158,101.5907,45969.0
2018-11-12 13:40:00,108.41,108.48,108.19,108.37,62600.0,101.5907,101.6563,101.3846,101.5532,62600.0
2018-11-12 13:50:00,108.39,108.76,108.39,108.61,49812.0,101.572,101.9187,101.572,101.7782,49812.0
2018-11-12 14:00:00,108.6,108.79,108.51,108.64,81346.0,101.7688,101.9468,101.6844,101.8063,81346.0
2018-11-12 14:10:00,108.64,108.96,108.62,108.87,74653.0,101.8063,102.1061,101.7875,102.0218,74653.0
2018-11-12 14:20:00,108.88,108.92,108.59,108.61,52554.0,102.0312,102.0687,101.7594,101.7782,52554.0
2018-11-12 14:30:00,108.62,108.73,108.4,108.47,76372.0,101.7875,101.8906,101.5814,101.647,76372.0
2018-11-12 14:40:00,108.46,108.88,108.45,108.82,134417.0,101.6376,102.0312,101.6282,101.9749,134417.0
2018-11-12 14:50:00,108.82,108.84,108.36,108.38,72688.0,101.9749,101.9937,101.5439,101.5626,72688.0
2018-11-12 15:00:00,108.38,108.51,108.17,108.2,94320.0,101.5626,101.6844,101.3658,101.3939,94320.0
2018-11-12 15:10:00,108.2,108.29,108.0,108.29,242778.0,101.3939,101.4783,101.2065,101.4783,242778.0
2018-11-12 15:20:00,108.29,108.51,108.24,108.35,129389.0,101.4783,101.6844,101.4314,101.5345,129389.0
2018-11-12 15:30:00,108.35,108.36,108.06,108.17,143411.0,101.5345,101.5439,101.2627,101.3658,143411.0
2018-11-12 15:40:00,108.17,108.32,108.02,108.03,306925.0,101.3658,101.5064,101.2253,101.2346,306925.0
2018-11-12 15:50:00,108.03,108.05,107.59,107.8,629954.0,101.2346,101.2534,100.8223,101.0191,629954.0
2018-11-13 09:30:00,107.98,108.45,107.94,108.43,227158.0,101.1878,101.6282,101.1503,101.6095,227158.0
2018-11-13 09:40:00,108.45,108.55,108.12,108.14,419314.0,101.6282,101.7219,101.319,101.3377,419314.0
2018-11-13 09:50:00,108.14,108.26,107.81,107.88,342508.0,101.3377,101.4502,101.0285,101.0941,342508.0
2018-11-13 10:00:00,107.88,108.2,107.58,108.2,370603.0,101.0941,101.3939,100.8129,101.3939,370603.0
2018-11-13 10:10:00,108.19,108.34,108.08,108.23,144840.0,101.3846,101.5251,101.2815,101.4221,144840.0
2018-11-13 10:20:00,108.21,108.21,107.39,107.39,208815.0,101.4033,101.4033,100.6349,100.6349,208815.0
2018-11-13 10:30:00,107.39,107.82,107.3,107.67,182733.0,100.6349,101.0378,100.5506,100.8973,182733.0
2018-11-13 10:40:00,107.67,107.91,107.46,107.72,335358.0,100.8973,101.1222,100.7005,100.9441,335358.0
2018-11-13 10:50:00,107.7,107.95,107.56,107.91,244201.0,100.9254,101.1597,100.7942,101.1222,244201.0
2018-11-13 11:00:00,107.92,108.51,107.88,108.35,360003.0,101.1316,101.6844,101.0941,101.5345,360003.0
2018-11-13 11:10:00,108.34,108.82,108.34,108.8,267540.0,101.5251,101.9749,101.5251,101.9562,267540.0
2018-11-13 11:20:00,108.81,108.82,108.48,108.55,172387.0,101.9656,101.9749,101.6563,101.7219,172387.0
2018-11-13 11:30:00,108.55,108.71,108.35,108.36,194026.0,101.7219,101.8719,101.5345,101.5439,194026.0
2018-11-13 11:40:00,108.36,108.53,108.29,108.53,134267.0,101.5439,101.7032,101.4783,101.7032,134267.0
2018-11-13 11:50:00,108.55,108.61,108.31,108.52,239919.0,101.7219,101.7782,101.497,101.6938,239919.0
2018-11-13 12:00:00,108.54,108.68,108.24,108.29,226002.0,101.7126,101.8437,101.4314,101.4783,226002.0
2018-11-13 12:10:00,108.29,108.5,108.23,108.42,109065.0,101.4783,101.6751,101.4221,101.6001,109065.0
2018-11-13 12:20:00,108.43,108.53,108.33,108.41,75790.0,101.6095,101.7032,101.5158,101.5907,75790.0
2018-11-13 12:30:00,108.42,108.42,108.17,108.22,120979.0,101.6001,101.6001,101.3658,101.4127,120979.0
2018-11-13 12:40:00,108.23,108.25,107.95,108.11,280910.0,101.4221,101.4408,101.1597,101.3096,280910.0
2018-11-13 12:50:00,108.11,108.18,107.99,108.03,122882.0,101.3096,101.3752,101.1972,101.2346,122882.0
2018-11-13 13:00:00,108.03,108.25,108.03,108.1,98391.0,101.2346,101.4408,101.2346,101.3002,98391.0
2018-11-13 13:10:00,108.11,108.18,107.89,108.0,146657.0,101.3096,101.3752,101.1034,101.2065,146657.0
2018-11-13 13:20:00,108.01,108.18,107.91,108.06,94734.0,101.2159,101.3752,101.1222,101.2627,94734.0
2018-11-13 13:30:00,108.08,108.58,108.03,108.56,141355.0,101.2815,101.75,101.2346,101.7313,141355.0
2018-11-13 13:40:00,108.57,108.59,108.29,108.36,114517.0,101.7407,101.7594,101.4783,101.5439,114517.0
2018-11-13 13:50:00,108.35,108.52,108.31,108.35,73719.0,101.5345,101.6938,101.497,101.5345,73719.0
2018-11-13 14:00:00,108.34,108.4,108.1,108.15,83662.0,101.5251,101.5814,101.3002,101.3471,83662.0
2018-11-13 14:10:00,108.15,108.25,107.8,107.88,74237.0,101.3471,101.4408,101.0191,101.0941,74237.0
2018-11-13 14:20:00,107.89,107.91,107.59,107.87,126310.0,101.1034,101.1222,100.8223,101.0847,126310.0
2018-11-13 14:30:00,107.88,108.1,107.78,107.98,87753.0,101.0941,101.3002,101.0004,101.1878,87753.0
2018-11-13 14:40:00,107.97,107.99,107.52,107.78,87219.0,101.1784,101.1972,100.7567,101.0004,87219.0
2018-11-13 14:50:00,107.78,108.05,107.69,107.86,110669.0,101.0004,101.2534,100.916,101.0753,110669.0
2018-11-13 15:00:00,107.86,108.18,107.77,107.94,165055.0,101.0753,101.3752,100.991,101.1503,165055.0
2018-11-13 15:10:00,107.96,107.98,107.56,107.71,244328.0,101.169,101.1878,100.7942,100.9348,244328.0
2018-11-13 15:20:00,107.71,107.89,107.51,107.74,194990.0,100.9348,101.1034,100.7473,100.9629,194990.0
2018-11-13 15:30:00,107.73,107.94,107.5,107.77,280879.0,100.9535,101.1503,100.738,100.991,280879.0
2018-11-13 15:40:00,107.77,107.92,107.67,107.9,251198.0,100.991,101.1316,100.8973,101.1128,251198.0
2018-11-13 15:50:00,107.91,107.99,107.73,107.77,292805.0,101.1222,101.1972,100.9535,100.991,292805.0
2018-11-14 09:30:00,108.79,109.35,108.74,109.12,241727.0,101.9468,102.4716,101.9,102.2561,241727.0
2018-11-14 09:40:00,109.12,109.47,109.09,109.29,227352.0,102.2561,102.5841,102.228,102.4154,227352.0
2018-11-14 09:50:00,109.3,109.35,109.02,109.23,356010.0,102.4247,102.4716,102.1624,102.3592,356010.0
2018-11-14 10:00:00,109.23,109.28,108.81,108.82,246596.0,102.3592,102.406,101.9656,101.9749,246596.0
2018-11-14 10:10:00,108.81,108.9,108.58,108.62,229584.0,101.9656,102.0499,101.75,101.7875,229584.0
2018-11-14 10:20:00,108.62,108.7,108.42,108.54,188566.0,101.7875,101.8625,101.6001,101.7126,188566.0
2018-11-14 10:30:00,108.54,108.75,108.44,108.65,139192.0,101.7126,101.9093,101.6188,101.8156,139192.0
2018-11-14 10:40:00,108.65,108.8,108.52,108.55,165699.0,101.8156,101.9562,101.6938,101.7219,165699.0
2018-11-14 10:50:00,108.55,108.64,108.2,108.34,233727.0,101.7219,101.8063,101.3939,101.5251,233727.0
2018-11-14 11:00:00,108.33,108.35,107.87,107.94,198697.0,101.5158,101.5345,101.0847,101.1503,198697.0
2018-11-14 11:10:00,107.94,108.17,107.91,108.05,174936.0,101.1503,101.3658,101.1222,101.2534,174936.0
2018-11-14 11:20:00,108.03,108.11,107.83,107.96,176325.0,101.2346,101.3096,101.0472,101.169,176325.0
2018-11-14 11:30:00,107.97,108.04,107.68,107.72,188074.0,101.1784,101.244,100.9067,100.9441,188074.0
2018-11-14 11:40:00,107.72,107.84,107.63,107.78,171491.0,100.9441,101.0566,100.8598,101.0004,171491.0
2018-11-14 11:50:00,107.78,108.09,107.71,108.09,133600.0,101.0004,101.2909,100.9348,101.2909,133600.0
2018-11-14 12:00:00,108.09,108.15,107.75,107.76,114301.0,101.2909,101.3471,100.9722,100.9816,114301.0
2018-11-14 12:10:00,107.73,107.96,107.59,107.94,107829.0,100.9535,101.169,100.8223,101.1503,107829.0
2018-11-14 12:20:00,107.94,108.16,107.94,108.03,134000.0,101.1503,101.3565,101.1503,101.2346,134000.0
2018-11-14 12:30:00,108.01,108.03,107.53,107.69,102852.0,101.2159,101.2346,100.7661,100.916,102852.0
2018-11-14 12:40:00,107.7,107.78,107.54,107.71,158979.0,100.9254,101.0004,100.7755,100.9348,158979.0
2018-11-14 12:50:00,107.7,107.92,107.44,107.54,365155.0,100.9254,101.1316,100.6817,100.7755,365155.0
2018-11-14 13:00:00,107.53,107.74,107.44,107.54,276878.0,100.7661,100.9629,100.6817,100.7755,276878.0
2018-11-14 13:10:00,107.53,107.69,107.29,107.64,245117.0,100.7661,100.916,100.5412,100.8692,245117.0
2018-11-14 13:20:00,107.65,107.69,107.4,107.54,123449.0,100.8785,100.916,100.6443,100.7755,123449.0
2018-11-14 13:30:00,107.52,107.61,107.35,107.43,94647.0,100.7567,100.8411,100.5974,100.6724,94647.0
2018-11-14 13:40:00,107.44,107.44,107.09,107.11,98430.0,100.6817,100.6817,100.3538,100.3725,98430.0
2018-11-14 13:50:00,107.09,107.21,106.97,107.19,97334.0,100.3538,100.4662,100.2413,100.4475,97334.0
2018-11-14 14:00:00,107.18,107.18,106.65,106.84,177103.0,100.4381,100.4381,99.9414,100.1195,177103.0
2018-11-14 14:10:00,106.84,107.43,106.79,107.24,222490.0,100.1195,100.6724,100.0726,100.4943,222490.0
2018-11-14 14:20:00,107.24,107.45,107.06,107.11,187392.0,100.4943,100.6911,100.3257,100.3725,187392.0
2018-11-14 14:30:00,107.1,107.26,106.96,107.12,179180.0,100.3631,100.5131,100.2319,100.3819,179180.0
2018-11-14 14:40:00,107.12,107.19,106.93,107.15,194107.0,100.3819,100.4475,100.2038,100.41,194107.0
2018-11-14 14:50:00,107.15,107.58,107.13,107.53,198628.0,100.41,100.8129,100.3912,100.7661,198628.0
2018-11-14 15:00:00,107.52,107.9,107.44,107.79,230336.0,100.7567,101.1128,100.6817,101.0097,230336.0
2018-11-14 15:10:00,107.78,107.85,107.66,107.76,193403.0,101.0004,101.066,100.8879,100.9816,193403.0
2018-11-14 15:20:00,107.75,107.75,107.49,107.58,151816.0,100.9722,100.9722,100.7286,100.8129,151816.0
2018-11-14 15:30:00,107.57,107.66,107.34,107.38,243088.0,100.8036,100.8879,100.588,100.6255,243088.0
2018-11-14 15:40:00,107.37,107.42,107.17,107.19,168692.0,100.6162,100.663,100.4287,100.4475,168692.0
2018-11-14 15:50:00,107.18,107.21,106.8,106.96,535482.0,100.4381,100.4662,100.082,100.2319,535482.0
2018-11-15 09:30:00,106.06,106.16,105.4,105.72,381819.0,99.3886,99.4823,98.7701,99.0699,381819.0
2018-11-15 09:40:00,105.71,105.77,105.3,105.6,546347.0,99.0606,99.1168,98.6764,98.9575,546347.0
2018-11-15 09:50:00,105.59,105.59,104.95,104.96,359238.0,98.9481,98.9481,98.3484,98.3577,359238.0
2018-11-15 10:00:00,104.97,105.23,104.67,104.69,406528.0,98.3671,98.6108,98.086,98.1047,406528.0
2018-11-15 10:10:00,104.68,105.09,104.65,105.03,220904.0,98.0954,98.4796,98.0672,98.4233,220904.0
2018-11-15 10:20:00,105.05,105.1,104.65,104.8,123967.0,98.4421,98.4889,98.0672,98.2078,123967.0
2018-11-15 10:30:00,104.77,104.79,104.19,104.38,407227.0,98.1797,98.1984,97.6362,97.8142,407227.0
2018-11-15 10:40:00,104.38,104.74,104.37,104.62,386904.0,97.8142,98.1516,97.8049,98.0391,386904.0
2018-11-15 10:50:00,104.62,104.9,104.58,104.77,327126.0,98.0391,98.3015,98.0016,98.1797,327126.0
2018-11-15 11:00:00,104.77,105.19,104.61,105.11,234444.0,98.1797,98.5733,98.0298,98.4983,234444.0
2018-11-15 11:10:00,105.13,105.25,105.01,105.1,185783.0,98.5171,98.6295,98.4046,98.4889,185783.0
2018-11-15 11:20:00,105.11,105.46,105.1,105.32,274663.0,98.4983,98.8263,98.4889,98.6951,274663.0
2018-11-15 11:30:00,105.33,105.62,105.26,105.45,299160.0,98.7045,98.9762,98.6389,98.8169,299160.0
2018-11-15 11:40:00,105.45,105.63,105.39,105.41,278459.0,98.8169,98.9856,98.7607,98.7794,278459.0
2018-11-15 11:50:00,105.41,105.57,105.33,105.5,314628.0,98.7794,98.9294,98.7045,98.8638,314628.0
2018-11-15 12:00:00,105.51,105.65,105.26,105.26,411905.0,98.8731,99.0043,98.6389,98.6389,411905.0
2018-11-15 12:10:00,105.26,105.33,105.08,105.3,166961.0,98.6389,98.7045,98.4702,98.6764,166961.0
2018-11-15 12:20:00,105.29,105.57,105.25,105.55,141039.0,98.667,98.9294,98.6295,98.9106,141039.0
2018-11-15 12:30:00,105.54,105.71,105.39,105.71,112973.0,98.9013,99.0606,98.7607,99.0606,112973.0
2018-11-15 12:40:00,105.7,105.7,105.42,105.55,90916.0,99.0512,99.0512,98.7888,98.9106,90916.0
2018-11-15 12:50:00,105.54,105.61,105.11,105.24,105532.0,98.9013,98.9669,98.4983,98.6201,105532.0
2018-11-15 13:00:00,105.23,105.3,104.89,104.95,104958.0,98.6108,98.6764,98.2921,98.3484,104958.0
2018-11-15 13:10:00,104.95,105.52,104.94,105.43,245187.0,98.3484,98.8825,98.339,98.7982,245187.0
2018-11-15 13:20:00,105.46,106.19,105.45,106.19,330660.0,98.8263,99.5104,98.8169,99.5104,330660.0
2018-11-15 13:30:00,106.2,106.42,106.16,106.23,197232.0,99.5197,99.7259,99.4823,99.5479,197232.0
2018-11-15 13:40:00,106.24,106.62,106.19,106.2,290485.0,99.5572,99.9133,99.5104,99.5197,290485.0
2018-11-15 13:50:00,106.21,106.67,106.2,106.54,228447.0,99.5291,99.9602,99.5197,99.8384,228447.0
2018-11-15 14:00:00,106.55,106.8,106.5,106.75,152004.0,99.8477,100.082,99.8009,100.0351,152004.0
2018-11-15 14:10:00,106.74,106.75,106.37,106.43,152285.0,100.0258,100.0351,99.6791,99.7353,152285.0
2018-11-15 14:20:00,106.43,106.84,106.38,106.78,189419.0,99.7353,100.1195,99.6884,100.0633,189419.0
2018-11-15 14:30:00,106.8,107.05,106.71,106.81,142886.0,100.082,100.3163,99.9977,100.0914,142886.0
2018-11-15 14:40:00,106.81,107.03,106.76,106.95,86431.0,100.0914,100.2975,100.0445,100.2226,86431.0
2018-11-15 14:50:00,106.95,107.0,106.61,106.71,146295.0,100.2226,100.2694,99.904,99.9977,146295.0
2018-11-15 15:00:00,106.71,106.74,106.03,106.5,570389.0,99.9977,100.0258,99.3604,99.8009,570389.0
2018-11-15 15:10:00,106.52,106.75,106.33,106.34,357516.0,99.8196,100.0351,99.6416,99.6509,357516.0
2018-11-15 15:20:00,106.32,106.52,106.18,106.28,339508.0,99.6322,99.8196,99.501,99.5947,339508.0
2018-11-15 15:30:00,106.29,106.7,106.27,106.69,196050.0,99.6041,99.9883,99.5853,99.9789,196050.0
2018-11-15 15:40:00,106.68,106.74,106.45,106.46,186150.0,99.9696,100.0258,99.754,99.7634,186150.0
2018-11-15 15:50:00,106.47,106.81,106.45,106.81,440111.0,99.7728,100.0914,99.754,100.0914,440111.0
2018-11-16 09:30:00,105.77,105.83,105.22,105.35,264417.0,99.1168,99.173,98.6014,98.7232,264417.0
2018-11-16 09:40:00,105.33,106.01,105.26,105.91,302631.0,98.7045,99.3417,98.6389,99.248,302631.0
2018-11-16 09:50:00,105.92,106.15,105.86,106.04,130387.0,99.2574,99.4729,99.2011,99.3698,130387.0
2018-11-16 10:00:00,106.02,106.27,105.67,105.7,139685.0,99.3511,99.5853,99.0231,99.0512,139685.0
2018-11-16 10:10:00,105.68,106.07,105.68,105.8,131026.0,99.0325,99.3979,99.0325,99.1449,131026.0
2018-11-16 10:20:00,105.81,106.03,105.76,105.95,147444.0,99.1543,99.3604,99.1074,99.2855,147444.0
2018-11-16 10:30:00,105.96,106.42,105.9,106.38,191797.0,99.2948,99.7259,99.2386,99.6884,191797.0
2018-11-16 10:40:00,106.38,106.49,106.18,106.28,165355.0,99.6884,99.7915,99.501,99.5947,165355.0
2018-11-16 10:50:00,106.28,106.29,106.0,106.03,136245.0,99.5947,99.6041,99.3323,99.3604,136245.0
2018-11-16 11:00:00,106.04,106.11,105.9,105.95,99132.0,99.3698,99.4354,99.2386,99.2855,99132.0
2018-11-16 11:10:00,105.96,106.02,105.79,105.83,105700.0,99.2948,99.3511,99.1355,99.173,105700.0
2018-11-16 11:20:00,105.82,105.89,105.65,105.78,119992.0,99.1636,99.2292,99.0043,99.1262,119992.0
2018-11-16 11:30:00,105.79,105.89,105.58,105.76,112840.0,99.1355,99.2292,98.9387,99.1074,112840.0
2018-11-16 11:40:00,105.77,105.77,105.54,105.6,94016.0,99.1168,99.1168,98.9013,98.9575,94016.0
2018-11-16 11:50:00,105.6,105.74,105.47,105.63,145997.0,98.9575,99.0887,98.8357,98.9856,145997.0
2018-11-16 12:00:00,105.63,105.82,105.46,105.8,148509.0,98.9856,99.1636,98.8263,99.1449,148509.0
2018-11-16 12:10:00,105.81,105.88,105.64,105.73,89431.0,99.1543,99.2199,98.995,99.0793,89431.0
2018-11-16 12:20:00,105.73,105.83,105.6,105.63,109511.0,99.0793,99.173,98.9575,98.9856,109511.0
2018-11-16 12:30:00,105.62,106.48,105.56,106.27,322197.0,98.9762,99.7821,98.92,99.5853,322197.0
2018-11-16 12:40:00,106.28,106.67,106.27,106.51,220324.0,99.5947,99.9602,99.5853,99.8102,220324.0
2018-11-16 12:50:00,106.52,106.52,106.17,106.35,118419.0,99.8196,99.8196,99.4916,99.6603,118419.0
2018-11-16 13:00:00,106.35,106.39,105.97,106.13,179790.0,99.6603,99.6978,99.3042,99.4541,179790.0
2018-11-16 13:10:00,106.13,106.26,106.09,106.16,71208.0,99.4541,99.576,99.4167,99.4823,71208.0
2018-11-16 13:20:00,106.15,106.18,105.96,106.02,74843.0,99.4729,99.501,99.2948,99.3511,74843.0
2018-11-16 13:30:00,106.02,106.06,105.86,106.0,64889.0,99.3511,99.3886,99.2011,99.3323,64889.0
2018-11-16 13:40:00,106.01,106.07,105.76,105.91,96413.0,99.3417,99.3979,99.1074,99.248,96413.0
2018-11-16 13:50:00,105.93,106.04,105.85,105.98,82257.0,99.2667,99.3698,99.1918,99.3136,82257.0
2018-11-16 14:00:00,105.97,106.25,105.97,106.15,106443.0,99.3042,99.5666,99.3042,99.4729,106443.0
2018-11-16 14:10:00,106.16,106.22,105.93,106.08,108765.0,99.4823,99.5385,99.2667,99.4073,108765.0
2018-11-16 14:20:00,106.07,106.26,105.91,106.19,89262.0,99.3979,99.576,99.248,99.5104,89262.0
2018-11-16 14:30:00,106.2,106.33,106.2,106.31,76698.0,99.5197,99.6416,99.5197,99.6228,76698.0
2018-11-16 14:40:00,106.31,106.37,106.18,106.35,91104.0,99.6228,99.6791,99.501,99.6603,91104.0
2018-11-16 14:50:00,106.36,106.45,106.27,106.44,54747.0,99.6697,99.754,99.5853,99.7446,54747.0
2018-11-16 15:00:00,106.44,106.48,106.31,106.4,111296.0,99.7446,99.7821,99.6228,99.7072,111296.0
2018-11-16 15:10:00,106.4,106.59,106.36,106.59,67342.0,99.7072,99.8852,99.6697,99.8852,67342.0
2018-11-16 15:20:00,106.59,106.62,106.49,106.5,87173.0,99.8852,99.9133,99.7915,99.8009,87173.0
2018-11-16 15:30:00,106.5,106.58,106.41,106.56,127045.0,99.8009,99.8758,99.7165,99.8571,127045.0
2018-11-16 15:40:00,106.57,106.62,106.45,106.48,130977.0,99.8665,99.9133,99.754,99.7821,130977.0
2018-11-16 15:50:00,106.47,106.52,106.23,106.37,373903.0,99.7728,99.8196,99.5479,99.6791,373903.0
2018-11-19 09:30:00,106.12,106.31,105.95,106.21,188561.0,99.4448,99.6228,99.2855,99.5291,188561.0
2018-11-19 09:40:00,106.23,106.43,106.03,106.03,262691.0,99.5479,99.7353,99.3604,99.3604,262691.0
2018-11-19 09:50:00,106.04,106.08,105.51,105.68,227274.0,99.3698,99.4073,98.8731,99.0325,227274.0
2018-11-19 10:00:00,105.67,105.67,105.27,105.27,143042.0,99.0231,99.0231,98.6482,98.6482,143042.0
2018-11-19 10:10:00,105.27,105.5,105.19,105.32,119328.0,98.6482,98.8638,98.5733,98.6951,119328.0
2018-11-19 10:20:00,105.3,105.38,104.77,105.07,171009.0,98.6764,98.7513,98.1797,98.4608,171009.0
2018-11-19 10:30:00,105.07,105.11,104.78,105.06,248366.0,98.4608,98.4983,98.1891,98.4515,248366.0
2018-11-19 10:40:00,105.07,105.17,104.9,105.16,194648.0,98.4608,98.5545,98.3015,98.5452,194648.0
2018-11-19 10:50:00,105.15,105.39,105.15,105.26,197198.0,98.5358,98.7607,98.5358,98.6389,197198.0
2018-11-19 11:00:00,105.25,105.38,105.12,105.13,108947.0,98.6295,98.7513,98.5077,98.5171,108947.0
2018-11-19 11:10:00,105.13,105.17,104.92,105.16,107255.0,98.5171,98.5545,98.3203,98.5452,107255.0
2018-11-19 11:20:00,105.16,105.22,104.79,104.88,118199.0,98.5452,98.6014,98.1984,98.2828,118199.0
2018-11-19 11:30:00,104.86,104.88,104.62,104.64,128347.0,98.264,98.2828,98.0391,98.0579,128347.0
2018-11-19 11:40:00,104.63,104.75,104.56,104.58,153804.0,98.0485,98.161,97.9829,98.0016,153804.0
2018-11-19 11:50:00,104.59,104.6,104.12,104.18,206023.0,98.011,98.0204,97.5706,97.6268,206023.0
2018-11-19 12:00:00,104.19,104.28,103.85,104.03,136113.0,97.6362,97.7205,97.3176,97.4862,136113.0
2018-11-19 12:10:00,104.03,104.27,104.01,104.2,244656.0,97.4862,97.7111,97.4675,97.6456,244656.0
2018-11-19 12:20:00,104.2,104.26,103.93,104.06,105374.0,97.6456,97.7018,97.3925,97.5144,105374.0
2018-11-19 12:30:00,104.06,104.34,103.86,104.33,124413.0,97.5144,97.7767,97.3269,97.7674,124413.0
2018-11-19 12:40:00,104.34,104.46,104.22,104.26,63925.0,97.7767,97.8892,97.6643,97.7018,63925.0
2018-11-19 12:50:00,104.27,104.46,104.13,104.3,107168.0,97.7111,97.8892,97.58,97.7393,107168.0
2018-11-19 13:00:00,104.3,104.33,103.91,103.93,105554.0,97.7393,97.7674,97.3738,97.3925,105554.0
2018-11-19 13:10:00,103.94,104.13,103.75,103.99,124623.0,97.4019,97.58,97.2239,97.4488,124623.0
2018-11-19 13:20:00,103.98,104.09,103.82,103.9,177348.0,97.4394,97.5425,97.2895,97.3644,177348.0
2018-11-19 13:30:00,103.9,104.28,103.67,104.24,152352.0,97.3644,97.7205,97.1489,97.683,152352.0
2018-11-19 13:40:00,104.24,104.38,104.13,104.16,82534.0,97.683,97.8142,97.58,97.6081,82534.0
2018-11-19 13:50:00,104.17,104.19,103.86,103.86,86039.0,97.6174,97.6362,97.3269,97.3269,86039.0
2018-11-19 14:00:00,103.89,103.97,103.63,103.9,173227.0,97.3551,97.43,97.1114,97.3644,173227.0
2018-11-19 14:10:00,103.9,103.99,103.7,103.84,176473.0,97.3644,97.4488,97.177,97.3082,176473.0
2018-11-19 14:20:00,103.83,104.09,103.7,103.99,134792.0,97.2988,97.5425,97.177,97.4488,134792.0
2018-11-19 14:30:00,103.98,104.09,103.74,104.09,127201.0,97.4394,97.5425,97.2145,97.5425,127201.0
2018-11-19 14:40:00,104.09,104.34,104.0,104.3,147386.0,97.5425,97.7767,97.4581,97.7393,147386.0
2018-11-19 14:50:00,104.3,104.36,104.19,104.2,116714.0,97.7393,97.7955,97.6362,97.6456,116714.0
2018-11-19 15:00:00,104.2,104.33,103.99,104.2,132397.0,97.6456,97.7674,97.4488,97.6456,132397.0
2018-11-19 15:10:00,104.18,104.54,104.17,104.34,141244.0,97.6268,97.9642,97.6174,97.7767,141244.0
2018-11-19 15:20:00,104.35,104.46,104.0,104.09,112830.0,97.7861,97.8892,97.4581,97.5425,112830.0
2018-11-19 15:30:00,104.09,104.15,103.8,103.86,184838.0,97.5425,97.5987,97.2707,97.3269,184838.0
2018-11-19 15:40:00,103.84,103.84,103.56,103.68,202908.0,97.3082,97.3082,97.0458,97.1583,202908.0
2018-11-19 15:50:00,103.67,103.8,103.47,103.77,364185.0,97.1489,97.2707,96.9615,97.2426,364185.0
2018-11-20 09:30:00,100.56,101.68,100.31,101.59,499109.0,94.2345,95.2841,94.0002,95.1997,499109.0
2018-11-20 09:40:00,101.58,101.98,101.53,101.64,486466.0,95.1904,95.5652,95.1435,95.2466,486466.0
2018-11-20 09:50:00,101.64,101.65,101.01,101.34,616199.0,95.2466,95.256,94.6562,94.9655,616199.0
2018-11-20 10:00:00,101.34,101.63,101.2,101.3,519242.0,94.9655,95.2372,94.8343,94.928,519242.0
2018-11-20 10:10:00,101.28,101.36,100.78,101.29,673306.0,94.9092,94.9842,94.4407,94.9186,673306.0
2018-11-20 10:20:00,101.29,102.08,101.27,101.86,460158.0,94.9186,95.6589,94.8999,95.4527,460158.0
2018-11-20 10:30:00,101.87,102.31,101.7,102.22,365149.0,95.4621,95.8744,95.3028,95.7901,365149.0
2018-11-20 10:40:00,102.22,102.37,101.98,102.15,358770.0,95.7901,95.9307,95.5652,95.7245,358770.0
2018-11-20 10:50:00,102.16,102.77,102.12,102.75,381964.0,95.7339,96.3055,95.6964,96.2868,381964.0
2018-11-20 11:00:00,102.74,102.78,102.3,102.33,249487.0,96.2774,96.3149,95.8651,95.8932,249487.0
2018-11-20 11:10:00,102.33,102.43,101.93,101.97,177896.0,95.8932,95.9869,95.5183,95.5558,177896.0
2018-11-20 11:20:00,101.98,102.17,101.92,101.93,246934.0,95.5652,95.7432,95.509,95.5183,246934.0
2018-11-20 11:30:00,101.93,102.26,101.73,102.24,248415.0,95.5183,95.8276,95.3309,95.8088,248415.0
2018-11-20 11:40:00,102.25,102.8,102.23,102.55,168427.0,95.8182,96.3336,95.7995,96.0993,168427.0
2018-11-20 11:50:00,102.55,102.75,102.34,102.54,161026.0,96.0993,96.2868,95.9026,96.09,161026.0
2018-11-20 12:00:00,102.54,102.85,102.46,102.58,181913.0,96.09,96.3805,96.015,96.1275,181913.0
2018-11-20 12:10:00,102.57,102.62,102.25,102.26,150682.0,96.1181,96.1649,95.8182,95.8276,150682.0
2018-11-20 12:20:00,102.23,102.59,102.11,102.45,176077.0,95.7995,96.1368,95.687,96.0056,176077.0
2018-11-20 12:30:00,102.44,102.57,102.27,102.31,124553.0,95.9963,96.1181,95.837,95.8744,124553.0
2018-11-20 12:40:00,102.31,102.38,101.96,102.03,118790.0,95.8744,95.94,95.5465,95.6121,118790.0
2018-11-20 12:50:00,102.02,102.2,101.93,101.97,91914.0,95.6027,95.7714,95.5183,95.5558,91914.0
2018-11-20 13:00:00,101.98,102.18,101.85,102.12,106767.0,95.5652,95.7526,95.4434,95.6964,106767.0
2018-11-20 13:10:00,102.12,102.16,101.7,101.72,116836.0,95.6964,95.7339,95.3028,95.3215,116836.0
2018-11-20 13:20:00,101.71,101.73,101.52,101.63,148025.0,95.3122,95.3309,95.1341,95.2372,148025.0
2018-11-20 13:30:00,101.62,101.63,101.41,101.49,272591.0,95.2278,95.2372,95.031,95.106,272591.0
2018-11-20 13:40:00,101.5,101.93,101.44,101.86,606046.0,95.1154,95.5183,95.0592,95.4527,606046.0
2018-11-20 13:50:00,101.85,101.91,101.48,101.48,118399.0,95.4434,95.4996,95.0966,95.0966,118399.0
2018-11-20 14:00:00,101.46,101.56,101.23,101.32,272441.0,95.0779,95.1716,94.8624,94.9467,272441.0
2018-11-20 14:10:00,101.32,101.81,101.3,101.7,161139.0,94.9467,95.4059,94.928,95.3028,161139.0
2018-11-20 14:20:00,101.68,101.72,101.45,101.52,123205.0,95.2841,95.3215,95.0685,95.1341,123205.0
2018-11-20 14:30:00,101.52,102.07,101.47,101.91,160783.0,95.1341,95.6495,95.0873,95.4996,160783.0
2018-11-20 14:40:00,101.91,101.94,101.55,101.6,130119.0,95.4996,95.5277,95.1622,95.2091,130119.0
2018-11-20 14:50:00,101.59,101.78,101.5,101.6,180628.0,95.1997,95.3778,95.1154,95.2091,180628.0
2018-11-20 15:00:00,101.62,101.86,101.15,101.35,294718.0,95.2278,95.4527,94.7874,94.9748,294718.0
2018-11-20 15:10:00,101.35,101.75,101.24,101.65,238438.0,94.9748,95.3497,94.8717,95.256,238438.0
2018-11-20 15:20:00,101.66,101.88,101.5,101.77,538625.0,95.2653,95.4715,95.1154,95.3684,538625.0
2018-11-20 15:30:00,101.77,101.87,101.58,101.85,261510.0,95.3684,95.4621,95.1904,95.4434,261510.0
2018-11-20 15:40:00,101.86,101.86,101.41,101.46,247272.0,95.4527,95.4527,95.031,95.0779,247272.0
2018-11-20 15:50:00,101.46,101.55,101.26,101.41,701181.0,95.0779,95.1622,94.8905,95.031,701181.0
2018-11-21 09:30:00,102.41,102.92,102.32,102.57,161482.0,95.9681,96.4461,95.8838,96.1181,161482.0
2018-11-21 09:40:00,102.54,102.84,102.31,102.58,279915.0,96.09,96.3711,95.8744,96.1275,279915.0
2018-11-21 09:50:00,102.58,102.89,102.22,102.88,302643.0,96.1275,96.418,95.7901,96.4086,302643.0
2018-11-21 10:00:00,102.88,103.15,102.74,102.78,383642.0,96.4086,96.6616,96.2774,96.3149,383642.0
2018-11-21 10:10:00,102.79,103.03,102.59,103.03,274732.0,96.3242,96.5491,96.1368,96.5491,274732.0
2018-11-21 10:20:00,103.02,103.02,102.76,102.83,196957.0,96.5398,96.5398,96.2961,96.3617,196957.0
2018-11-21 10:30:00,102.82,102.99,102.73,102.81,238252.0,96.3524,96.5117,96.268,96.343,238252.0
2018-11-21 10:40:00,102.82,102.9,102.65,102.82,141202.0,96.3524,96.4273,96.1931,96.3524,141202.0
2018-11-21 10:50:00,102.83,102.97,102.73,102.94,119597.0,96.3617,96.4929,96.268,96.4648,119597.0
2018-11-21 11:00:00,102.94,103.22,102.79,103.18,159906.0,96.4648,96.7272,96.3242,96.6897,159906.0
2018-11-21 11:10:00,103.19,103.34,103.17,103.28,165071.0,96.6991,96.8396,96.6803,96.7834,165071.0
2018-11-21 11:20:00,103.27,103.31,103.04,103.11,89052.0,96.7741,96.8115,96.5585,96.6241,89052.0
2018-11-21 11:30:00,103.1,103.29,103.1,103.18,96593.0,96.6147,96.7928,96.6147,96.6897,96593.0
2018-11-21 11:40:00,103.18,103.18,103.05,103.15,88198.0,96.6897,96.6897,96.5679,96.6616,88198.0
2018-11-21 11:50:00,103.16,103.2,102.95,103.05,100249.0,96.671,96.7085,96.4742,96.5679,100249.0
2018-11-21 12:00:00,103.05,103.13,102.9,102.96,73588.0,96.5679,96.6429,96.4273,96.4836,73588.0
2018-11-21 12:10:00,102.96,103.04,102.92,102.97,52278.0,96.4836,96.5585,96.4461,96.4929,52278.0
2018-11-21 12:20:00,102.98,103.03,102.86,102.95,47506.0,96.5023,96.5491,96.3898,96.4742,47506.0
2018-11-21 12:30:00,102.95,103.01,102.89,103.01,36303.0,96.4742,96.5304,96.418,96.5304,36303.0
2018-11-21 12:40:00,103.03,103.11,103.0,103.0,58914.0,96.5491,96.6241,96.521,96.521,58914.0
2018-11-21 12:50:00,103.01,103.11,102.97,103.06,39716.0,96.5304,96.6241,96.4929,96.5773,39716.0
2018-11-21 13:00:00,103.07,103.09,102.98,102.98,53432.0,96.5866,96.6054,96.5023,96.5023,53432.0
2018-11-21 13:10:00,102.98,103.0,102.85,102.86,42820.0,96.5023,96.521,96.3805,96.3898,42820.0
2018-11-21 13:20:00,102.87,102.93,102.75,102.91,100323.0,96.3992,96.4554,96.2868,96.4367,100323.0
2018-11-21 13:30:00,102.9,102.94,102.84,102.88,45090.0,96.4273,96.4648,96.3711,96.4086,45090.0
2018-11-21 13:40:00,102.88,103.0,102.87,102.94,93701.0,96.4086,96.521,96.3992,96.4648,93701.0
2018-11-21 13:50:00,102.94,102.94,102.86,102.93,49655.0,96.4648,96.4648,96.3898,96.4554,49655.0
2018-11-21 14:00:00,102.92,102.95,102.83,102.9,59467.0,96.4461,96.4742,96.3617,96.4273,59467.0
2018-11-21 14:10:00,102.9,102.98,102.87,102.92,110422.0,96.4273,96.5023,96.3992,96.4461,110422.0
2018-11-21 14:20:00,102.92,103.0,102.86,102.98,45359.0,96.4461,96.521,96.3898,96.5023,45359.0
2018-11-21 14:30:00,102.98,103.02,102.87,102.91,81134.0,96.5023,96.5398,96.3992,96.4367,81134.0
2018-11-21 14:40:00,102.91,102.98,102.87,102.91,137224.0,96.4367,96.5023,96.3992,96.4367,137224.0
2018-11-21 14:50:00,102.9,102.96,102.78,102.79,60750.0,96.4273,96.4836,96.3149,96.3242,60750.0
2018-11-21 15:00:00,102.78,102.98,102.78,102.97,82123.0,96.3149,96.5023,96.3149,96.4929,82123.0
2018-11-21 15:10:00,102.97,102.98,102.71,102.73,94325.0,96.4929,96.5023,96.2493,96.268,94325.0
2018-11-21 15:20:00,102.73,102.78,102.65,102.69,99465.0,96.268,96.3149,96.1931,96.2305,99465.0
2018-11-21 15:30:00,102.68,102.69,102.48,102.56,234321.0,96.2212,96.2305,96.0337,96.1087,234321.0
2018-11-21 15:40:00,102.56,102.6,102.41,102.58,321517.0,96.1087,96.1462,95.9681,96.1275,321517.0
2018-11-21 15:50:00,102.59,102.61,102.39,102.41,1134982.0,96.1368,96.1556,95.9494,95.9681,1134982.0
2018-11-23 09:30:00,101.94,102.42,101.94,102.22,296042.0,95.5277,95.9775,95.5277,95.7901,296042.0
2018-11-23 09:40:00,102.23,102.5,102.19,102.26,178944.0,95.7995,96.0525,95.762,95.8276,178944.0
2018-11-23 09:50:00,102.24,102.4,102.12,102.23,157156.0,95.8088,95.9588,95.6964,95.7995,157156.0
2018-11-23 10:00:00,102.22,102.36,102.18,102.32,102025.0,95.7901,95.9213,95.7526,95.8838,102025.0
2018-11-23 10:10:00,102.31,102.36,102.03,102.18,106009.0,95.8744,95.9213,95.6121,95.7526,106009.0
2018-11-23 10:20:00,102.17,102.23,102.03,102.06,152852.0,95.7432,95.7995,95.6121,95.6402,152852.0
2018-11-23 10:30:00,102.07,102.41,101.98,102.34,138500.0,95.6495,95.9681,95.5652,95.9026,138500.0
2018-11-23 10:40:00,102.34,102.35,102.2,102.32,87868.0,95.9026,95.9119,95.7714,95.8838,87868.0
2018-11-23 10:50:00,102.32,102.5,102.3,102.35,122924.0,95.8838,96.0525,95.8651,95.9119,122924.0
2018-11-23 11:00:00,102.36,102.61,102.36,102.53,69177.0,95.9213,96.1556,95.9213,96.0806,69177.0
2018-11-23 11:10:00,102.53,102.64,102.44,102.57,77565.0,96.0806,96.1837,95.9963,96.1181,77565.0
2018-11-23 11:20:00,102.57,102.62,102.46,102.5,63094.0,96.1181,96.1649,96.015,96.0525,63094.0
2018-11-23 11:30:00,102.51,102.55,102.42,102.45,96976.0,96.0619,96.0993,95.9775,96.0056,96976.0
2018-11-23 11:40:00,102.45,102.65,102.4,102.62,58199.0,96.0056,96.1931,95.9588,96.1649,58199.0
2018-11-23 11:50:00,102.62,102.65,102.32,102.33,114488.0,96.1649,96.1931,95.8838,95.8932,114488.0
2018-11-23 12:00:00,102.31,102.4,102.24,102.27,88936.0,95.8744,95.9588,95.8088,95.837,88936.0
2018-11-23 12:10:00,102.27,102.48,102.26,102.43,66538.0,95.837,96.0337,95.8276,95.9869,66538.0
2018-11-23 12:20:00,102.43,102.53,102.42,102.48,58045.0,95.9869,96.0806,95.9775,96.0337,58045.0
2018-11-23 12:30:00,102.47,102.54,102.36,102.45,135524.0,96.0244,96.09,95.9213,96.0056,135524.0
2018-11-23 12:40:00,102.46,102.49,102.27,102.33,109477.0,96.015,96.0431,95.837,95.8932,109477.0
2018-11-23 12:50:00,102.33,102.33,101.98,102.03,203289.0,95.8932,95.8932,95.5652,95.6121,203289.0
2018-11-26 09:30:00,103.31,103.52,103.14,103.39,231007.0,96.8115,97.0083,96.6522,96.8865,231007.0
2018-11-26 09:40:00,103.39,103.6,103.32,103.5,263107.0,96.8865,97.0833,96.8209,96.9896,263107.0
2018-11-26 09:50:00,103.51,103.8,103.39,103.8,193238.0,96.999,97.2707,96.8865,97.2707,193238.0
2018-11-26 10:00:00,103.79,103.92,103.65,103.9,292128.0,97.2613,97.3832,97.1301,97.3644,292128.0
2018-11-26 10:10:00,103.89,103.93,103.71,103.74,244411.0,97.3551,97.3925,97.1864,97.2145,244411.0
2018-11-26 10:20:00,103.72,103.81,103.53,103.64,108540.0,97.1957,97.2801,97.0177,97.1208,108540.0
2018-11-26 10:30:00,103.66,103.73,103.46,103.48,292761.0,97.1395,97.2051,96.9521,96.9708,292761.0
2018-11-26 10:40:00,103.47,103.69,103.45,103.69,265631.0,96.9615,97.1676,96.9427,97.1676,265631.0
2018-11-26 10:50:00,103.7,104.08,103.61,104.05,141984.0,97.177,97.5331,97.0927,97.505,141984.0
2018-11-26 11:00:00,104.05,104.08,103.76,103.82,92699.0,97.505,97.5331,97.2332,97.2895,92699.0
2018-11-26 11:10:00,103.83,104.07,103.82,103.92,107787.0,97.2988,97.5237,97.2895,97.3832,107787.0
2018-11-26 11:20:00,103.91,103.98,103.76,103.79,95945.0,97.3738,97.4394,97.2332,97.2613,95945.0
2018-11-26 11:30:00,103.78,103.78,103.46,103.53,105718.0,97.252,97.252,96.9521,97.0177,105718.0
2018-11-26 11:40:00,103.53,103.61,103.5,103.58,79009.0,97.0177,97.0927,96.9896,97.0646,79009.0
2018-11-26 11:50:00,103.58,103.78,103.58,103.76,65417.0,97.0646,97.252,97.0646,97.2332,65417.0
2018-11-26 12:00:00,103.77,103.91,103.7,103.9,73073.0,97.2426,97.3738,97.177,97.3644,73073.0
2018-11-26 12:10:00,103.9,103.91,103.64,103.68,106878.0,97.3644,97.3738,97.1208,97.1583,106878.0
2018-11-26 12:20:00,103.67,103.71,103.57,103.6,70923.0,97.1489,97.1864,97.0552,97.0833,70923.0
2018-11-26 12:30:00,103.59,103.59,103.25,103.35,99690.0,97.0739,97.0739,96.7553,96.849,99690.0
2018-11-26 12:40:00,103.35,103.4,103.3,103.31,56083.0,96.849,96.8959,96.8022,96.8115,56083.0
2018-11-26 12:50:00,103.3,103.47,103.3,103.46,45852.0,96.8022,96.9615,96.8022,96.9521,45852.0
2018-11-26 13:00:00,103.46,103.58,103.39,103.57,75350.0,96.9521,97.0646,96.8865,97.0552,75350.0
2018-11-26 13:10:00,103.57,103.73,103.57,103.69,77670.0,97.0552,97.2051,97.0552,97.1676,77670.0
2018-11-26 13:20:00,103.69,103.78,103.63,103.73,180709.0,97.1676,97.252,97.1114,97.2051,180709.0
2018-11-26 13:30:00,103.73,103.82,103.7,103.74,72101.0,97.2051,97.2895,97.177,97.2145,72101.0
2018-11-26 13:40:00,103.74,103.83,103.61,103.81,68488.0,97.2145,97.2988,97.0927,97.2801,68488.0
2018-11-26 13:50:00,103.81,103.9,103.77,103.87,47152.0,97.2801,97.3644,97.2426,97.3363,47152.0
2018-11-26 14:00:00,103.86,103.91,103.83,103.88,48710.0,97.3269,97.3738,97.2988,97.3457,48710.0
2018-11-26 14:10:00,103.87,104.09,103.85,104.07,136481.0,97.3363,97.5425,97.3176,97.5237,136481.0
2018-11-26 14:20:00,104.06,104.2,104.02,104.15,68337.0,97.5144,97.6456,97.4769,97.5987,68337.0
2018-11-26 14:30:00,104.15,104.35,104.14,104.21,132112.0,97.5987,97.7861,97.5893,97.6549,132112.0
2018-11-26 14:40:00,104.2,104.22,104.09,104.13,85288.0,97.6456,97.6643,97.5425,97.58,85288.0
2018-11-26 14:50:00,104.13,104.35,104.12,104.35,316871.0,97.58,97.7861,97.5706,97.7861,316871.0
2018-11-26 15:00:00,104.35,104.48,104.29,104.3,83034.0,97.7861,97.9079,97.7299,97.7393,83034.0
2018-11-26 15:10:00,104.31,104.35,104.19,104.19,100446.0,97.7486,97.7861,97.6362,97.6362,100446.0
2018-11-26 15:20:00,104.19,104.24,104.11,104.14,118741.0,97.6362,97.683,97.5612,97.5893,118741.0
2018-11-26 15:30:00,104.15,104.38,104.15,104.28,226581.0,97.5987,97.8142,97.5987,97.7205,226581.0
2018-11-26 15:40:00,104.28,104.39,104.25,104.34,156961.0,97.7205,97.8236,97.6924,97.7767,156961.0
2018-11-26 15:50:00,104.34,104.43,104.32,104.35,278616.0,97.7767,97.8611,97.758,97.7861,278616.0
2018-11-27 09:30:00,103.94,104.34,103.87,103.88,282819.0,97.4019,97.7767,97.3363,97.3457,282819.0
2018-11-27 09:40:00,103.89,103.99,103.63,103.92,341365.0,97.3551,97.4488,97.1114,97.3832,341365.0
2018-11-27 09:50:00,103.93,104.36,103.75,104.24,145361.0,97.3925,97.7955,97.2239,97.683,145361.0
2018-11-27 10:00:00,104.23,104.32,104.02,104.27,177523.0,97.6737,97.758,97.4769,97.7111,177523.0
2018-11-27 10:10:00,104.26,104.61,104.22,104.51,246033.0,97.7018,98.0298,97.6643,97.9361,246033.0
2018-11-27 10:20:00,104.51,104.51,104.22,104.24,210314.0,97.9361,97.9361,97.6643,97.683,210314.0
2018-11-27 10:30:00,104.23,104.39,104.04,104.16,133324.0,97.6737,97.8236,97.4956,97.6081,133324.0
2018-11-27 10:40:00,104.15,104.27,104.04,104.27,248879.0,97.5987,97.7111,97.4956,97.7111,248879.0
2018-11-27 10:50:00,104.27,104.53,104.26,104.41,110719.0,97.7111,97.9548,97.7018,97.8423,110719.0
2018-11-27 11:00:00,104.4,104.66,104.37,104.6,92731.0,97.833,98.0766,97.8049,98.0204,92731.0
2018-11-27 11:10:00,104.61,104.64,104.44,104.6,69546.0,98.0298,98.0579,97.8705,98.0204,69546.0
2018-11-27 11:20:00,104.6,104.6,104.34,104.44,129664.0,98.0204,98.0204,97.7767,97.8705,129664.0
2018-11-27 11:30:00,104.43,104.46,104.26,104.34,92583.0,97.8611,97.8892,97.7018,97.7767,92583.0
2018-11-27 11:40:00,104.34,104.39,104.12,104.21,124818.0,97.7767,97.8236,97.5706,97.6549,124818.0
2018-11-27 11:50:00,104.2,104.44,104.17,104.37,94003.0,97.6456,97.8705,97.6174,97.8049,94003.0
2018-11-27 12:00:00,104.38,104.41,104.29,104.35,68343.0,97.8142,97.8423,97.7299,97.7861,68343.0
2018-11-27 12:10:00,104.36,104.39,104.2,104.28,54476.0,97.7955,97.8236,97.6456,97.7205,54476.0
2018-11-27 12:20:00,104.27,104.32,103.93,103.96,98817.0,97.7111,97.758,97.3925,97.4206,98817.0
2018-11-27 12:30:00,103.95,104.23,103.89,104.23,112281.0,97.4113,97.6737,97.3551,97.6737,112281.0
2018-11-27 12:40:00,104.22,104.24,103.97,104.0,51936.0,97.6643,97.683,97.43,97.4581,51936.0
2018-11-27 12:50:00,104.0,104.11,103.94,104.0,41647.0,97.4581,97.5612,97.4019,97.4581,41647.0
2018-11-27 13:00:00,104.0,104.13,103.98,104.06,59095.0,97.4581,97.58,97.4394,97.5144,59095.0
2018-11-27 13:10:00,104.08,104.24,103.85,104.02,389641.0,97.5331,97.683,97.3176,97.4769,389641.0
2018-11-27 13:20:00,104.03,104.19,103.97,104.15,71768.0,97.4862,97.6362,97.43,97.5987,71768.0
2018-11-27 13:30:00,104.17,104.34,104.14,104.29,175808.0,97.6174,97.7767,97.5893,97.7299,175808.0
2018-11-27 13:40:00,104.28,104.32,104.2,104.22,76119.0,97.7205,97.758,97.6456,97.6643,76119.0
2018-11-27 13:50:00,104.22,104.42,104.17,104.42,61822.0,97.6643,97.8517,97.6174,97.8517,61822.0
2018-11-27 14:00:00,104.43,104.63,104.39,104.51,85621.0,97.8611,98.0485,97.8236,97.9361,85621.0
2018-11-27 14:10:00,104.52,104.62,104.46,104.56,44058.0,97.9454,98.0391,97.8892,97.9829,44058.0
2018-11-27 14:20:00,104.55,104.65,104.48,104.63,51955.0,97.9735,98.0672,97.9079,98.0485,51955.0
2018-11-27 14:30:00,104.65,104.72,104.57,104.61,79570.0,98.0672,98.1328,97.9923,98.0298,79570.0
2018-11-27 14:40:00,104.61,104.73,104.61,104.68,58605.0,98.0298,98.1422,98.0298,98.0954,58605.0
2018-11-27 14:50:00,104.68,104.69,104.48,104.48,116166.0,98.0954,98.1047,97.9079,97.9079,116166.0
2018-11-27 15:00:00,104.49,104.55,104.34,104.41,86837.0,97.9173,97.9735,97.7767,97.8423,86837.0
2018-11-27 15:10:00,104.4,104.5,104.35,104.36,39731.0,97.833,97.9267,97.7861,97.7955,39731.0
2018-11-27 15:20:00,104.38,104.46,104.32,104.41,55406.0,97.8142,97.8892,97.758,97.8423,55406.0
2018-11-27 15:30:00,104.42,104.51,104.35,104.5,139894.0,97.8517,97.9361,97.7861,97.9267,139894.0
2018-11-27 15:40:00,104.51,104.64,104.51,104.58,126953.0,97.9361,98.0579,97.9361,98.0016,126953.0
2018-11-27 15:50:00,104.57,104.62,104.49,104.61,304813.0,97.9923,98.0391,97.9173,98.0298,304813.0
2018-11-28 09:30:00,105.21,105.31,105.0,105.16,140798.0,98.592,98.6857,98.3952,98.5452,140798.0
2018-11-28 09:40:00,105.16,105.21,104.94,105.13,184899.0,98.5452,98.592,98.339,98.5171,184899.0
2018-11-28 09:50:00,105.14,105.32,105.07,105.3,207400.0,98.5264,98.6951,98.4608,98.6764,207400.0
2018-11-28 10:00:00,105.29,105.43,105.07,105.16,127022.0,98.667,98.7982,98.4608,98.5452,127022.0
2018-11-28 10:10:00,105.16,105.17,104.94,104.94,369354.0,98.5452,98.5545,98.339,98.339,369354.0
2018-11-28 10:20:00,104.96,105.06,104.84,104.85,137836.0,98.3577,98.4515,98.2453,98.2547,137836.0
2018-11-28 10:30:00,104.85,104.9,104.71,104.73,157558.0,98.2547,98.3015,98.1235,98.1422,157558.0
2018-11-28 10:40:00,104.73,104.94,104.67,104.92,147118.0,98.1422,98.339,98.086,98.3203,147118.0
2018-11-28 10:50:00,104.92,105.03,104.87,104.97,95940.0,98.3203,98.4233,98.2734,98.3671,95940.0
2018-11-28 11:00:00,104.97,105.22,104.96,105.2,67400.0,98.3671,98.6014,98.3577,98.5826,67400.0
2018-11-28 11:10:00,105.2,105.31,105.13,105.18,95453.0,98.5826,98.6857,98.5171,98.5639,95453.0
2018-11-28 11:20:00,105.19,105.22,105.1,105.22,59036.0,98.5733,98.6014,98.4889,98.6014,59036.0
2018-11-28 11:30:00,105.21,105.24,105.06,105.1,58008.0,98.592,98.6201,98.4515,98.4889,58008.0
2018-11-28 11:40:00,105.1,105.16,105.03,105.13,48989.0,98.4889,98.5452,98.4233,98.5171,48989.0
2018-11-28 11:50:00,105.11,105.26,105.03,105.23,139878.0,98.4983,98.6389,98.4233,98.6108,139878.0
2018-11-28 12:00:00,105.24,106.43,105.24,106.39,525194.0,98.6201,99.7353,98.6201,99.6978,525194.0
2018-11-28 12:10:00,106.42,106.47,106.11,106.36,177723.0,99.7259,99.7728,99.4354,99.6697,177723.0
2018-11-28 12:20:00,106.36,106.7,106.35,106.64,104292.0,99.6697,99.9883,99.6603,99.9321,104292.0
2018-11-28 12:30:00,106.66,106.74,106.44,106.69,192391.0,99.9508,100.0258,99.7446,99.9789,192391.0
2018-11-28 12:40:00,106.68,106.88,106.6,106.76,164304.0,99.9696,100.157,99.8946,100.0445,164304.0
2018-11-28 12:50:00,106.75,106.89,106.73,106.73,210421.0,100.0351,100.1663,100.0164,100.0164,210421.0
2018-11-28 13:00:00,106.73,106.78,106.43,106.59,117339.0,100.0164,100.0633,99.7353,99.8852,117339.0
2018-11-28 13:10:00,106.59,106.82,106.56,106.79,62021.0,99.8852,100.1007,99.8571,100.0726,62021.0
2018-11-28 13:20:00,106.8,106.86,106.71,106.82,87087.0,100.082,100.1382,99.9977,100.1007,87087.0
2018-11-28 13:30:00,106.82,107.02,106.76,106.97,93875.0,100.1007,100.2882,100.0445,100.2413,93875.0
2018-11-28 13:40:00,106.97,107.2,106.91,107.03,87242.0,100.2413,100.4568,100.1851,100.2975,87242.0
2018-11-28 13:50:00,107.03,107.17,106.96,107.13,89752.0,100.2975,100.4287,100.2319,100.3912,89752.0
2018-11-28 14:00:00,107.14,107.3,107.08,107.13,109203.0,100.4006,100.5506,100.3444,100.3912,109203.0
2018-11-28 14:10:00,107.12,107.2,106.96,107.09,154979.0,100.3819,100.4568,100.2319,100.3538,154979.0
2018-11-28 14:20:00,107.09,107.16,106.97,107.09,125516.0,100.3538,100.4194,100.2413,100.3538,125516.0
2018-11-28 14:30:00,107.09,107.21,107.05,107.08,164845.0,100.3538,100.4662,100.3163,100.3444,164845.0
2018-11-28 14:40:00,107.09,107.21,107.09,107.17,63773.0,100.3538,100.4662,100.3538,100.4287,63773.0
2018-11-28 14:50:00,107.18,107.23,107.02,107.02,91854.0,100.4381,100.485,100.2882,100.2882,91854.0
2018-11-28 15:00:00,107.03,107.03,106.9,106.91,65622.0,100.2975,100.2975,100.1757,100.1851,65622.0
2018-11-28 15:10:00,106.91,107.11,106.9,107.08,79138.0,100.1851,100.3725,100.1757,100.3444,79138.0
2018-11-28 15:20:00,107.09,107.31,107.08,107.29,101893.0,100.3538,100.5599,100.3444,100.5412,101893.0
2018-11-28 15:30:00,107.28,107.51,107.2,107.5,257704.0,100.5318,100.7473,100.4568,100.738,257704.0
2018-11-28 15:40:00,107.5,107.72,107.46,107.7,216372.0,100.738,100.9441,100.7005,100.9254,216372.0
2018-11-28 15:50:00,107.7,107.73,107.65,107.7,515214.0,100.9254,100.9535,100.8785,100.9254,515214.0
2018-11-29 09:30:00,107.48,107.72,107.2,107.47,268241.0,100.7192,100.9441,100.4568,100.7099,268241.0
2018-11-29 09:40:00,107.48,107.49,107.2,107.27,176180.0,100.7192,100.7286,100.4568,100.5224,176180.0
2018-11-29 09:50:00,107.26,107.49,107.24,107.3,144737.0,100.5131,100.7286,100.4943,100.5506,144737.0
2018-11-29 10:00:00,107.29,107.41,107.23,107.34,168433.0,100.5412,100.6536,100.485,100.588,168433.0
2018-11-29 10:10:00,107.34,107.37,106.99,107.04,127806.0,100.588,100.6162,100.2601,100.3069,127806.0
2018-11-29 10:20:00,107.03,107.08,106.84,106.84,141970.0,100.2975,100.3444,100.1195,100.1195,141970.0
2018-11-29 10:30:00,106.85,107.33,106.84,107.02,434767.0,100.1289,100.5787,100.1195,100.2882,434767.0
2018-11-29 10:40:00,107.03,107.04,106.74,106.74,111152.0,100.2975,100.3069,100.0258,100.0258,111152.0
2018-11-29 10:50:00,106.75,106.81,106.64,106.7,98650.0,100.0351,100.0914,99.9321,99.9883,98650.0
2018-11-29 11:00:00,106.7,106.84,106.58,106.72,170998.0,99.9883,100.1195,99.8758,100.007,170998.0
2018-11-29 11:10:00,106.71,106.8,106.64,106.72,64349.0,99.9977,100.082,99.9321,100.007,64349.0
2018-11-29 11:20:00,106.73,107.0,106.64,106.98,229994.0,100.0164,100.2694,99.9321,100.2507,229994.0
2018-11-29 11:30:00,106.98,107.09,106.85,107.05,63328.0,100.2507,100.3538,100.1289,100.3163,63328.0
2018-11-29 11:40:00,107.04,107.16,106.97,107.01,49156.0,100.3069,100.4194,100.2413,100.2788,49156.0
2018-11-29 11:50:00,107.01,107.15,106.89,107.1,82985.0,100.2788,100.41,100.1663,100.3631,82985.0
2018-11-29 12:00:00,107.1,107.1,106.88,106.94,71965.0,100.3631,100.3631,100.157,100.2132,71965.0
2018-11-29 12:10:00,106.94,107.08,106.93,107.01,47439.0,100.2132,100.3444,100.2038,100.2788,47439.0
2018-11-29 12:20:00,107.02,107.18,107.0,107.17,29212.0,100.2882,100.4381,100.2694,100.4287,29212.0
2018-11-29 12:30:00,107.18,107.32,107.14,107.25,37643.0,100.4381,100.5693,100.4006,100.5037,37643.0
2018-11-29 12:40:00,107.26,107.32,107.15,107.21,39796.0,100.5131,100.5693,100.41,100.4662,39796.0
2018-11-29 12:50:00,107.23,107.4,107.23,107.38,23911.0,100.485,100.6443,100.485,100.6255,23911.0
2018-11-29 13:00:00,107.38,107.42,107.21,107.22,47700.0,100.6255,100.663,100.4662,100.4756,47700.0
2018-11-29 13:10:00,107.21,107.24,107.15,107.23,42060.0,100.4662,100.4943,100.41,100.485,42060.0
2018-11-29 13:20:00,107.23,107.27,107.18,107.23,35940.0,100.485,100.5224,100.4381,100.485,35940.0
2018-11-29 13:30:00,107.22,107.28,107.19,107.22,47193.0,100.4756,100.5318,100.4475,100.4756,47193.0
2018-11-29 13:40:00,107.23,107.47,107.22,107.47,89566.0,100.485,100.7099,100.4756,100.7099,89566.0
2018-11-29 13:50:00,107.48,107.49,107.31,107.32,28407.0,100.7192,100.7286,100.5599,100.5693,28407.0
2018-11-29 14:00:00,107.3,107.46,107.21,107.26,112381.0,100.5506,100.7005,100.4662,100.5131,112381.0
2018-11-29 14:10:00,107.26,107.52,107.24,107.5,95729.0,100.5131,100.7567,100.4943,100.738,95729.0
2018-11-29 14:20:00,107.5,107.58,107.46,107.53,57857.0,100.738,100.8129,100.7005,100.7661,57857.0
2018-11-29 14:30:00,107.52,107.59,107.48,107.48,41072.0,100.7567,100.8223,100.7192,100.7192,41072.0
2018-11-29 14:40:00,107.48,107.62,107.48,107.62,45805.0,100.7192,100.8504,100.7192,100.8504,45805.0
2018-11-29 14:50:00,107.62,107.88,107.61,107.86,64197.0,100.8504,101.0941,100.8411,101.0753,64197.0
2018-11-29 15:00:00,107.87,107.88,107.73,107.8,57626.0,101.0847,101.0941,100.9535,101.0191,57626.0
2018-11-29 15:10:00,107.8,107.82,107.61,107.65,214754.0,101.0191,101.0378,100.8411,100.8785,214754.0
2018-11-29 15:20:00,107.65,107.72,107.55,107.66,129393.0,100.8785,100.9441,100.7848,100.8879,129393.0
2018-11-29 15:30:00,107.65,107.65,107.48,107.5,121710.0,100.8785,100.8785,100.7192,100.738,121710.0
2018-11-29 15:40:00,107.5,107.55,107.37,107.4,171045.0,100.738,100.7848,100.6162,100.6443,171045.0
2018-11-29 15:50:00,107.39,107.44,107.12,107.22,413532.0,100.6349,100.6817,100.3819,100.4756,413532.0
2018-11-30 09:30:00,107.17,107.29,106.88,107.07,89578.0,100.4287,100.5412,100.157,100.335,89578.0
2018-11-30 09:40:00,107.1,107.48,107.05,107.4,115819.0,100.3631,100.7192,100.3163,100.6443,115819.0
2018-11-30 09:50:00,107.4,107.44,107.25,107.42,167319.0,100.6443,100.6817,100.5037,100.663,167319.0
2018-11-30 10:00:00,107.42,107.54,107.23,107.54,88751.0,100.663,100.7755,100.485,100.7755,88751.0
2018-11-30 10:10:00,107.54,107.57,107.46,107.46,74104.0,100.7755,100.8036,100.7005,100.7005,74104.0
2018-11-30 10:20:00,107.45,107.54,107.34,107.39,63173.0,100.6911,100.7755,100.588,100.6349,63173.0
2018-11-30 10:30:00,107.39,107.8,107.38,107.8,123762.0,100.6349,101.0191,100.6255,101.0191,123762.0
2018-11-30 10:40:00,107.8,107.85,107.6,107.6,114975.0,101.0191,101.066,100.8317,100.8317,114975.0
2018-11-30 10:50:00,107.6,107.68,107.52,107.52,103206.0,100.8317,100.9067,100.7567,100.7567,103206.0
2018-11-30 11:00:00,107.52,107.57,107.35,107.41,56889.0,100.7567,100.8036,100.5974,100.6536,56889.0
2018-11-30 11:10:00,107.41,107.45,107.32,107.44,40427.0,100.6536,100.6911,100.5693,100.6817,40427.0
2018-11-30 11:20:00,107.45,107.58,107.32,107.39,77230.0,100.6911,100.8129,100.5693,100.6349,77230.0
2018-11-30 11:30:00,107.38,107.46,107.25,107.41,141949.0,100.6255,100.7005,100.5037,100.6536,141949.0
2018-11-30 11:40:00,107.42,107.49,107.39,107.47,44192.0,100.663,100.7286,100.6349,100.7099,44192.0
2018-11-30 11:50:00,107.46,107.5,107.41,107.44,98651.0,100.7005,100.738,100.6536,100.6817,98651.0
2018-11-30 12:00:00,107.44,107.51,107.34,107.51,90110.0,100.6817,100.7473,100.588,100.7473,90110.0
2018-11-30 12:10:00,107.5,107.51,107.38,107.44,125887.0,100.738,100.7473,100.6255,100.6817,125887.0
2018-11-30 12:20:00,107.42,107.46,107.35,107.37,84362.0,100.663,100.7005,100.5974,100.6162,84362.0
2018-11-30 12:30:00,107.37,107.4,107.32,107.4,49241.0,100.6162,100.6443,100.5693,100.6443,49241.0
2018-11-30 12:40:00,107.4,107.48,107.32,107.43,78335.0,100.6443,100.7192,100.5693,100.6724,78335.0
2018-11-30 12:50:00,107.43,107.45,107.35,107.38,69759.0,100.6724,100.6911,100.5974,100.6255,69759.0
2018-11-30 13:00:00,107.36,107.38,107.26,107.26,87333.0,100.6068,100.6255,100.5131,100.5131,87333.0
2018-11-30 13:10:00,107.26,107.35,107.22,107.35,76612.0,100.5131,100.5974,100.4756,100.5974,76612.0
2018-11-30 13:20:00,107.35,107.4,107.32,107.35,44409.0,100.5974,100.6443,100.5693,100.5974,44409.0
2018-11-30 13:30:00,107.36,107.61,107.34,107.58,232162.0,100.6068,100.8411,100.588,100.8129,232162.0
2018-11-30 13:40:00,107.58,107.69,107.55,107.68,133439.0,100.8129,100.916,100.7848,100.9067,133439.0
2018-11-30 13:50:00,107.69,107.81,107.69,107.75,77464.0,100.916,101.0285,100.916,100.9722,77464.0
2018-11-30 14:00:00,107.76,107.79,107.65,107.7,67464.0,100.9816,101.0097,100.8785,100.9254,67464.0
2018-11-30 14:10:00,107.69,107.82,107.63,107.66,75962.0,100.916,101.0378,100.8598,100.8879,75962.0
2018-11-30 14:20:00,107.67,107.8,107.65,107.78,62769.0,100.8973,101.0191,100.8785,101.0004,62769.0
2018-11-30 14:30:00,107.79,107.84,107.74,107.8,102888.0,101.0097,101.0566,100.9629,101.0191,102888.0
2018-11-30 14:40:00,107.8,107.91,107.77,107.8,115026.0,101.0191,101.1222,100.991,101.0191,115026.0
2018-11-30 14:50:00,107.8,107.82,107.69,107.74,93999.0,101.0191,101.0378,100.916,100.9629,93999.0
2018-11-30 15:00:00,107.75,107.91,107.73,107.91,78700.0,100.9722,101.1222,100.9535,101.1222,78700.0
2018-11-30 15:10:00,107.92,107.99,107.86,107.97,100000.0,101.1316,101.1972,101.0753,101.1784,100000.0
2018-11-30 15:20:00,107.98,108.05,107.96,108.0,147099.0,101.1878,101.2534,101.169,101.2065,147099.0
2018-11-30 15:30:00,108.0,108.08,107.96,108.05,243988.0,101.2065,101.2815,101.169,101.2534,243988.0
2018-11-30 15:40:00,108.05,108.1,107.85,107.89,245477.0,101.2534,101.3002,101.066,101.1034,245477.0
2018-11-30 15:50:00,107.89,108.0,107.74,107.91,1088925.0,101.1034,101.2065,100.9629,101.1222,1088925.0
2018-12-03 09:30:00,110.21,110.6,110.11,110.11,265486.0,103.2775,103.643,103.1838,103.1838,265486.0
2018-12-03 09:40:00,110.11,110.18,109.83,109.88,171169.0,103.1838,103.2494,102.9214,102.9683,171169.0
2018-12-03 09:50:00,109.87,109.89,109.52,109.68,254179.0,102.9589,102.9776,102.6309,102.7808,254179.0
2018-12-03 10:00:00,109.68,110.03,109.68,109.98,213411.0,102.7808,103.1088,102.7808,103.062,213411.0
2018-12-03 10:10:00,109.98,110.01,109.78,109.93,136448.0,103.062,103.0901,102.8746,103.0151,136448.0
2018-12-03 10:20:00,109.94,110.22,109.93,110.12,134037.0,103.0245,103.2869,103.0151,103.1932,134037.0
2018-12-03 10:30:00,110.13,110.25,109.99,110.03,96493.0,103.2025,103.315,103.0713,103.1088,96493.0
2018-12-03 10:40:00,110.02,110.05,109.79,109.84,228486.0,103.0995,103.1276,102.8839,102.9308,228486.0
2018-12-03 10:50:00,109.83,109.87,109.52,109.55,186421.0,102.9214,102.9589,102.6309,102.659,186421.0
2018-12-03 11:00:00,109.56,109.71,109.42,109.71,113208.0,102.6684,102.809,102.5372,102.809,113208.0
2018-12-03 11:10:00,109.71,109.89,109.7,109.81,140011.0,102.809,102.9776,102.7996,102.9027,140011.0
2018-12-03 11:20:00,109.8,109.9,109.59,109.74,183366.0,102.8933,102.987,102.6965,102.8371,183366.0
2018-12-03 11:30:00,109.74,109.87,109.66,109.7,78231.0,102.8371,102.9589,102.7621,102.7996,78231.0
2018-12-03 11:40:00,109.7,109.72,109.41,109.55,151984.0,102.7996,102.8183,102.5278,102.659,151984.0
2018-12-03 11:50:00,109.55,109.6,109.3,109.32,91433.0,102.659,102.7059,102.4247,102.4435,91433.0
2018-12-03 12:00:00,109.33,109.57,109.32,109.55,112570.0,102.4529,102.6778,102.4435,102.659,112570.0
2018-12-03 12:10:00,109.55,109.7,109.51,109.64,70802.0,102.659,102.7996,102.6215,102.7434,70802.0
2018-12-03 12:20:00,109.63,109.78,109.62,109.78,80539.0,102.734,102.8746,102.7246,102.8746,80539.0
2018-12-03 12:30:00,109.79,110.03,109.79,109.91,62820.0,102.8839,103.1088,102.8839,102.9964,62820.0
2018-12-03 12:40:00,109.92,109.92,109.82,109.85,52855.0,103.0057,103.0057,102.912,102.9402,52855.0
2018-12-03 12:50:00,109.85,109.97,109.8,109.97,52717.0,102.9402,103.0526,102.8933,103.0526,52717.0
2018-12-03 13:00:00,109.97,110.1,109.97,110.04,84912.0,103.0526,103.1744,103.0526,103.1182,84912.0
2018-12-03 13:10:00,110.04,110.17,110.01,110.09,177960.0,103.1182,103.24,103.0901,103.1651,177960.0
2018-12-03 13:20:00,110.1,110.17,110.06,110.14,65621.0,103.1744,103.24,103.1369,103.2119,65621.0
2018-12-03 13:30:00,110.14,110.14,109.94,109.97,52657.0,103.2119,103.2119,103.0245,103.0526,52657.0
2018-12-03 13:40:00,109.96,110.0,109.75,109.76,126954.0,103.0432,103.0807,102.8464,102.8558,126954.0
2018-12-03 13:50:00,109.74,109.85,109.68,109.79,79498.0,102.8371,102.9402,102.7808,102.8839,79498.0
2018-12-03 14:00:00,109.8,109.89,109.52,109.62,129210.0,102.8933,102.9776,102.6309,102.7246,129210.0
2018-12-03 14:10:00,109.62,109.83,109.61,109.78,96848.0,102.7246,102.9214,102.7152,102.8746,96848.0
2018-12-03 14:20:00,109.79,109.89,109.76,109.86,71618.0,102.8839,102.9776,102.8558,102.9495,71618.0
2018-12-03 14:30:00,109.86,109.91,109.8,109.83,53733.0,102.9495,102.9964,102.8933,102.9214,53733.0
2018-12-03 14:40:00,109.84,109.89,109.75,109.84,81276.0,102.9308,102.9776,102.8464,102.9308,81276.0
2018-12-03 14:50:00,109.85,109.93,109.69,109.8,58442.0,102.9402,103.0151,102.7902,102.8933,58442.0
2018-12-03 15:00:00,109.8,109.93,109.68,109.81,152136.0,102.8933,103.0151,102.7808,102.9027,152136.0
2018-12-03 15:10:00,109.82,110.13,109.82,110.09,201377.0,102.912,103.2025,102.912,103.1651,201377.0
2018-12-03 15:20:00,110.09,110.14,109.9,110.06,285212.0,103.1651,103.2119,102.987,103.1369,285212.0
2018-12-03 15:30:00,110.07,110.15,109.97,110.09,185132.0,103.1463,103.2213,103.0526,103.1651,185132.0
2018-12-03 15:40:00,110.1,110.12,109.86,109.93,291936.0,103.1744,103.1932,102.9495,103.0151,291936.0
2018-12-03 15:50:00,109.94,110.01,109.83,110.01,394064.0,103.0245,103.0901,102.9214,103.0901,394064.0
2018-12-04 09:30:00,109.68,110.05,109.52,109.81,180769.0,102.7808,103.1276,102.6309,102.9027,180769.0
2018-12-04 09:40:00,109.82,109.86,109.17,109.23,191393.0,102.912,102.9495,102.3029,102.3592,191393.0
2018-12-04 09:50:00,109.22,109.24,108.94,109.1,204610.0,102.3498,102.3685,102.0874,102.2373,204610.0
2018-12-04 10:00:00,109.1,109.28,109.05,109.24,139373.0,102.2373,102.406,102.1905,102.3685,139373.0
2018-12-04 10:10:00,109.25,109.33,109.03,109.04,147368.0,102.3779,102.4529,102.1717,102.1811,147368.0
2018-12-04 10:20:00,109.03,109.18,109.01,109.17,112613.0,102.1717,102.3123,102.153,102.3029,112613.0
2018-12-04 10:30:00,109.17,109.29,108.96,109.29,141557.0,102.3029,102.4154,102.1061,102.4154,141557.0
2018-12-04 10:40:00,109.29,109.3,109.04,109.24,94517.0,102.4154,102.4247,102.1811,102.3685,94517.0
2018-12-04 10:50:00,109.24,109.25,109.1,109.14,43456.0,102.3685,102.3779,102.2373,102.2748,43456.0
2018-12-04 11:00:00,109.14,109.23,108.97,109.13,157818.0,102.2748,102.3592,102.1155,102.2654,157818.0
2018-12-04 11:10:00,109.13,109.13,108.9,108.95,86401.0,102.2654,102.2654,102.0499,102.0968,86401.0
2018-12-04 11:20:00,108.95,109.08,108.83,108.89,129282.0,102.0968,102.2186,101.9843,102.0405,129282.0
2018-12-04 11:30:00,108.89,108.89,108.71,108.74,98308.0,102.0405,102.0405,101.8719,101.9,98308.0
2018-12-04 11:40:00,108.74,108.89,108.7,108.75,123406.0,101.9,102.0405,101.8625,101.9093,123406.0
2018-12-04 11:50:00,108.76,108.79,108.61,108.62,93403.0,101.9187,101.9468,101.7782,101.7875,93403.0
2018-12-04 12:00:00,108.61,108.61,107.67,107.96,380191.0,101.7782,101.7782,100.8973,101.169,380191.0
2018-12-04 12:10:00,107.96,108.0,107.48,107.75,359026.0,101.169,101.2065,100.7192,100.9722,359026.0
2018-12-04 12:20:00,107.75,107.75,107.15,107.15,348221.0,100.9722,100.9722,100.41,100.41,348221.0
2018-12-04 12:30:00,107.15,107.31,106.7,107.14,490059.0,100.41,100.5599,99.9883,100.4006,490059.0
2018-12-04 12:40:00,107.14,107.34,107.1,107.29,245451.0,100.4006,100.588,100.3631,100.5412,245451.0
2018-12-04 12:50:00,107.29,107.3,107.0,107.04,246212.0,100.5412,100.5506,100.2694,100.3069,246212.0
2018-12-04 13:00:00,107.0,107.17,106.89,107.06,156825.0,100.2694,100.4287,100.1663,100.3257,156825.0
2018-12-04 13:10:00,107.05,107.09,106.82,107.02,170667.0,100.3163,100.3538,100.1007,100.2882,170667.0
2018-12-04 13:20:00,107.01,107.04,106.25,106.45,325395.0,100.2788,100.3069,99.5666,99.754,325395.0
2018-12-04 13:30:00,106.45,106.66,105.93,105.95,297994.0,99.754,99.9508,99.2667,99.2855,297994.0
2018-12-04 13:40:00,105.95,106.55,105.77,106.48,409582.0,99.2855,99.8477,99.1168,99.7821,409582.0
2018-12-04 13:50:00,106.47,106.86,106.39,106.73,166677.0,99.7728,100.1382,99.6978,100.0164,166677.0
2018-12-04 14:00:00,106.72,106.99,106.55,106.97,160632.0,100.007,100.2601,99.8477,100.2413,160632.0
2018-12-04 14:10:00,106.97,107.14,106.89,107.07,166977.0,100.2413,100.4006,100.1663,100.335,166977.0
2018-12-04 14:20:00,107.09,107.11,106.66,106.71,162740.0,100.3538,100.3725,99.9508,99.9977,162740.0
2018-12-04 14:30:00,106.72,107.14,106.71,107.03,180692.0,100.007,100.4006,99.9977,100.2975,180692.0
2018-12-04 14:40:00,107.02,107.34,106.95,107.26,148647.0,100.2882,100.588,100.2226,100.5131,148647.0
2018-12-04 14:50:00,107.26,107.28,106.83,106.85,534117.0,100.5131,100.5318,100.1101,100.1289,534117.0
2018-12-04 15:00:00,106.83,106.83,106.44,106.48,546133.0,100.1101,100.1101,99.7446,99.7821,546133.0
2018-12-04 15:10:00,106.49,106.69,106.29,106.4,151576.0,99.7915,99.9789,99.6041,99.7072,151576.0
2018-12-04 15:20:00,106.39,106.55,106.05,106.11,211543.0,99.6978,99.8477,99.3792,99.4354,211543.0
2018-12-04 15:30:00,106.1,106.28,105.92,105.97,239023.0,99.426,99.5947,99.2574,99.3042,239023.0
2018-12-04 15:40:00,105.97,106.07,105.83,106.03,289582.0,99.3042,99.3979,99.173,99.3604,289582.0
2018-12-04 15:50:00,106.03,106.11,105.86,106.04,600847.0,99.3604,99.4354,99.2011,99.3698,600847.0
2018-12-06 09:30:00,104.13,104.88,103.72,104.86,443054.0,97.58,98.2828,97.1957,98.264,443054.0
2018-12-06 09:40:00,104.84,104.88,104.36,104.42,461138.0,98.2453,98.2828,97.7955,97.8517,461138.0
2018-12-06 09:50:00,104.42,104.5,103.78,104.08,426542.0,97.8517,97.9267,97.252,97.5331,426542.0
2018-12-06 10:00:00,104.09,104.64,103.92,104.57,324337.0,97.5425,98.0579,97.3832,97.9923,324337.0
2018-12-06 10:10:00,104.57,104.73,104.28,104.35,189541.0,97.9923,98.1422,97.7205,97.7861,189541.0
2018-12-06 10:20:00,104.36,104.82,104.27,104.67,574141.0,97.7955,98.2266,97.7111,98.086,574141.0
2018-12-06 10:30:00,104.69,104.78,104.34,104.52,307950.0,98.1047,98.1891,97.7767,97.9454,307950.0
2018-12-06 10:40:00,104.55,104.79,104.35,104.46,288136.0,97.9735,98.1984,97.7861,97.8892,288136.0
2018-12-06 10:50:00,104.46,104.73,104.14,104.23,393885.0,97.8892,98.1422,97.5893,97.6737,393885.0
2018-12-06 11:00:00,104.23,104.32,104.06,104.08,371471.0,97.6737,97.758,97.5144,97.5331,371471.0
2018-12-06 11:10:00,104.08,104.16,103.82,104.04,288728.0,97.5331,97.6081,97.2895,97.4956,288728.0
2018-12-06 11:20:00,104.04,104.05,103.52,103.6,318637.0,97.4956,97.505,97.0083,97.0833,318637.0
2018-12-06 11:30:00,103.6,104.1,103.58,104.01,241051.0,97.0833,97.5518,97.0646,97.4675,241051.0
2018-12-06 11:40:00,104.0,104.32,103.92,104.28,223981.0,97.4581,97.758,97.3832,97.7205,223981.0
2018-12-06 11:50:00,104.29,104.69,104.19,104.67,217685.0,97.7299,98.1047,97.6362,98.086,217685.0
2018-12-06 12:00:00,104.67,104.77,104.53,104.55,168789.0,98.086,98.1797,97.9548,97.9735,168789.0
2018-12-06 12:10:00,104.55,104.92,104.41,104.78,262765.0,97.9735,98.3203,97.8423,98.1891,262765.0
2018-12-06 12:20:00,104.77,105.31,104.68,105.27,226351.0,98.1797,98.6857,98.0954,98.6482,226351.0
2018-12-06 12:30:00,105.26,105.41,105.05,105.11,253821.0,98.6389,98.7794,98.4421,98.4983,253821.0
2018-12-06 12:40:00,105.11,105.48,105.08,105.39,151556.0,98.4983,98.845,98.4702,98.7607,151556.0
2018-12-06 12:50:00,105.37,105.65,105.29,105.45,124082.0,98.742,99.0043,98.667,98.8169,124082.0
2018-12-06 13:00:00,105.46,105.46,104.93,104.96,113035.0,98.8263,98.8263,98.3296,98.3577,113035.0
2018-12-06 13:10:00,104.96,105.14,104.86,104.91,73123.0,98.3577,98.5264,98.264,98.3109,73123.0
2018-12-06 13:20:00,104.91,104.98,104.74,104.78,159410.0,98.3109,98.3765,98.1516,98.1891,159410.0
2018-12-06 13:30:00,104.76,104.88,104.54,104.78,112726.0,98.1703,98.2828,97.9642,98.1891,112726.0
2018-12-06 13:40:00,104.81,105.3,104.8,105.28,106763.0,98.2172,98.6764,98.2078,98.6576,106763.0
2018-12-06 13:50:00,105.29,105.61,105.25,105.59,122028.0,98.667,98.9669,98.6295,98.9481,122028.0
2018-12-06 14:00:00,105.58,105.78,105.35,105.45,189713.0,98.9387,99.1262,98.7232,98.8169,189713.0
2018-12-06 14:10:00,105.43,105.44,105.0,105.0,154766.0,98.7982,98.8076,98.3952,98.3952,154766.0
2018-12-06 14:20:00,105.03,105.41,104.97,105.41,125055.0,98.4233,98.7794,98.3671,98.7794,125055.0
2018-12-06 14:30:00,105.42,105.42,105.04,105.14,163162.0,98.7888,98.7888,98.4327,98.5264,163162.0
2018-12-06 14:40:00,105.15,105.35,104.77,104.94,187928.0,98.5358,98.7232,98.1797,98.339,187928.0
2018-12-06 14:50:00,104.94,105.64,104.94,105.58,255400.0,98.339,98.995,98.339,98.9387,255400.0
2018-12-06 15:00:00,105.59,105.86,105.31,105.54,242468.0,98.9481,99.2011,98.6857,98.9013,242468.0
2018-12-06 15:10:00,105.51,105.69,105.4,105.62,201937.0,98.8731,99.0418,98.7701,98.9762,201937.0
2018-12-06 15:20:00,105.62,105.8,105.41,105.74,204174.0,98.9762,99.1449,98.7794,99.0887,204174.0
2018-12-06 15:30:00,105.74,106.2,105.69,106.13,409611.0,99.0887,99.5197,99.0418,99.4541,409611.0
2018-12-06 15:40:00,106.13,106.41,105.86,106.37,376482.0,99.4541,99.7165,99.2011,99.6791,376482.0
2018-12-06 15:50:00,106.37,106.53,106.24,106.53,748940.0,99.6791,99.829,99.5572,99.829,748940.0
2018-12-07 09:30:00,106.08,106.87,106.07,106.84,229326.0,99.4073,100.1476,99.3979,100.1195,229326.0
2018-12-07 09:40:00,106.83,107.17,106.57,106.58,314461.0,100.1101,100.4287,99.8665,99.8758,314461.0
2018-12-07 09:50:00,106.57,106.92,106.48,106.75,196057.0,99.8665,100.1945,99.7821,100.0351,196057.0
2018-12-07 10:00:00,106.75,106.96,106.55,106.59,202036.0,100.0351,100.2319,99.8477,99.8852,202036.0
2018-12-07 10:10:00,106.58,106.58,105.81,105.88,257720.0,99.8758,99.8758,99.1543,99.2199,257720.0
2018-12-07 10:20:00,105.88,106.11,105.6,105.99,268723.0,99.2199,99.4354,98.9575,99.323,268723.0
2018-12-07 10:30:00,106.0,106.11,105.33,105.46,358662.0,99.3323,99.4354,98.7045,98.8263,358662.0
2018-12-07 10:40:00,105.42,105.93,105.36,105.7,195272.0,98.7888,99.2667,98.7326,99.0512,195272.0
2018-12-07 10:50:00,105.7,105.76,105.53,105.71,131631.0,99.0512,99.1074,98.8919,99.0606,131631.0
2018-12-07 11:00:00,105.73,105.85,105.02,105.08,259451.0,99.0793,99.1918,98.414,98.4702,259451.0
2018-12-07 11:10:00,105.09,105.19,104.73,104.83,285644.0,98.4796,98.5733,98.1422,98.2359,285644.0
2018-12-07 11:20:00,104.83,104.88,104.39,104.59,217401.0,98.2359,98.2828,97.8236,98.011,217401.0
2018-12-07 11:30:00,104.59,104.75,104.44,104.66,131175.0,98.011,98.161,97.8705,98.0766,131175.0
2018-12-07 11:40:00,104.67,105.04,104.53,104.85,125724.0,98.086,98.4327,97.9548,98.2547,125724.0
2018-12-07 11:50:00,104.83,104.87,104.25,104.25,124356.0,98.2359,98.2734,97.6924,97.6924,124356.0
2018-12-07 12:00:00,104.24,104.48,104.2,104.37,151305.0,97.683,97.9079,97.6456,97.8049,151305.0
2018-12-07 12:10:00,104.35,104.64,104.1,104.15,257467.0,97.7861,98.0579,97.5518,97.5987,257467.0
2018-12-07 12:20:00,104.16,104.42,104.14,104.26,192580.0,97.6081,97.8517,97.5893,97.7018,192580.0
2018-12-07 12:30:00,104.26,104.26,103.85,103.94,168926.0,97.7018,97.7018,97.3176,97.4019,168926.0
2018-12-07 12:40:00,103.94,104.03,103.72,103.89,141435.0,97.4019,97.4862,97.1957,97.3551,141435.0
2018-12-07 12:50:00,103.88,104.64,103.87,104.54,208852.0,97.3457,98.0579,97.3363,97.9642,208852.0
2018-12-07 13:00:00,104.52,104.83,104.34,104.35,205054.0,97.9454,98.2359,97.7767,97.7861,205054.0
2018-12-07 13:10:00,104.35,104.42,104.04,104.08,126073.0,97.7861,97.8517,97.4956,97.5331,126073.0
2018-12-07 13:20:00,104.08,104.44,104.08,104.37,136280.0,97.5331,97.8705,97.5331,97.8049,136280.0
2018-12-07 13:30:00,104.36,104.38,103.98,104.17,112844.0,97.7955,97.8142,97.4394,97.6174,112844.0
2018-12-07 13:40:00,104.15,104.35,104.04,104.06,103756.0,97.5987,97.7861,97.4956,97.5144,103756.0
2018-12-07 13:50:00,104.04,104.1,103.81,103.83,155585.0,97.4956,97.5518,97.2801,97.2988,155585.0
2018-12-07 14:00:00,103.84,103.86,103.58,103.66,247941.0,97.3082,97.3269,97.0646,97.1395,247941.0
2018-12-07 14:10:00,103.67,104.01,103.48,103.99,232608.0,97.1489,97.4675,96.9708,97.4488,232608.0
2018-12-07 14:20:00,103.99,104.15,103.65,103.87,139685.0,97.4488,97.5987,97.1301,97.3363,139685.0
2018-12-07 14:30:00,103.88,103.95,103.59,103.6,169058.0,97.3457,97.4113,97.0739,97.0833,169058.0
2018-12-07 14:40:00,103.59,103.77,103.33,103.69,150137.0,97.0739,97.2426,96.8303,97.1676,150137.0
2018-12-07 14:50:00,103.7,103.85,103.23,103.34,161703.0,97.177,97.3176,96.7366,96.8396,161703.0
2018-12-07 15:00:00,103.32,103.5,103.11,103.5,238406.0,96.8209,96.9896,96.6241,96.9896,238406.0
2018-12-07 15:10:00,103.52,103.66,103.26,103.5,254049.0,97.0083,97.1395,96.7647,96.9896,254049.0
2018-12-07 15:20:00,103.5,103.71,103.26,103.6,182793.0,96.9896,97.1864,96.7647,97.0833,182793.0
2018-12-07 15:30:00,103.59,104.1,103.48,103.61,406322.0,97.0739,97.5518,96.9708,97.0927,406322.0
2018-12-07 15:40:00,103.61,103.72,103.29,103.29,452523.0,97.0927,97.1957,96.7928,96.7928,452523.0
2018-12-07 15:50:00,103.29,103.55,103.29,103.37,585027.0,96.7928,97.0364,96.7928,96.8678,585027.0
2018-12-10 09:30:00,103.26,103.97,103.26,103.71,272283.0,96.7647,97.43,96.7647,97.1864,272283.0
2018-12-10 09:40:00,103.7,103.9,103.13,103.13,339862.0,97.177,97.3644,96.6429,96.6429,339862.0
2018-12-10 09:50:00,103.13,103.21,102.46,102.8,468519.0,96.6429,96.7178,96.015,96.3336,468519.0
2018-12-10 10:00:00,102.79,103.31,102.59,102.97,318381.0,96.3242,96.8115,96.1368,96.4929,318381.0
2018-12-10 10:10:00,102.97,103.5,102.82,103.43,384899.0,96.4929,96.9896,96.3524,96.924,384899.0
2018-12-10 10:20:00,103.42,103.54,102.94,103.06,340371.0,96.9146,97.0271,96.4648,96.5773,340371.0
2018-12-10 10:30:00,103.06,103.23,102.55,102.56,316897.0,96.5773,96.7366,96.0993,96.1087,316897.0
2018-12-10 10:40:00,102.56,102.84,102.4,102.67,321699.0,96.1087,96.3711,95.9588,96.2118,321699.0
2018-12-10 10:50:00,102.69,102.76,102.12,102.31,279053.0,96.2305,96.2961,95.6964,95.8744,279053.0
2018-12-10 11:00:00,102.3,102.35,101.58,101.87,515059.0,95.8651,95.9119,95.1904,95.4621,515059.0
2018-12-10 11:10:00,101.85,102.01,101.5,101.63,236473.0,95.4434,95.5933,95.1154,95.2372,236473.0
2018-12-10 11:20:00,101.63,101.8,101.35,101.79,313748.0,95.2372,95.3965,94.9748,95.3871,313748.0
2018-12-10 11:30:00,101.78,102.49,101.73,102.38,428202.0,95.3778,96.0431,95.3309,95.94,428202.0
2018-12-10 11:40:00,102.38,102.64,102.18,102.44,280634.0,95.94,96.1837,95.7526,95.9963,280634.0
2018-12-10 11:50:00,102.44,102.55,101.99,102.12,302081.0,95.9963,96.0993,95.5746,95.6964,302081.0
2018-12-10 12:00:00,102.08,102.2,101.76,102.07,242356.0,95.6589,95.7714,95.359,95.6495,242356.0
2018-12-10 12:10:00,102.06,102.38,101.9,101.94,225678.0,95.6402,95.94,95.4902,95.5277,225678.0
2018-12-10 12:20:00,101.94,102.05,101.79,101.92,162104.0,95.5277,95.6308,95.3871,95.509,162104.0
2018-12-10 12:30:00,101.91,102.66,101.9,102.5,215768.0,95.4996,96.2024,95.4902,96.0525,215768.0
2018-12-10 12:40:00,102.51,103.02,102.51,102.98,234451.0,96.0619,96.5398,96.0619,96.5023,234451.0
2018-12-10 12:50:00,102.98,103.12,102.83,102.87,172053.0,96.5023,96.6335,96.3617,96.3992,172053.0
2018-12-10 13:00:00,102.88,102.97,102.69,102.76,131615.0,96.4086,96.4929,96.2305,96.2961,131615.0
2018-12-10 13:10:00,102.75,103.14,102.64,102.96,224873.0,96.2868,96.6522,96.1837,96.4836,224873.0
2018-12-10 13:20:00,102.99,103.05,102.59,102.61,118861.0,96.5117,96.5679,96.1368,96.1556,118861.0
2018-12-10 13:30:00,102.62,103.2,102.57,103.03,111921.0,96.1649,96.7085,96.1181,96.5491,111921.0
2018-12-10 13:40:00,103.02,103.14,102.83,103.01,84717.0,96.5398,96.6522,96.3617,96.5304,84717.0
2018-12-10 13:50:00,103.04,103.37,103.03,103.09,93883.0,96.5585,96.8678,96.5491,96.6054,93883.0
2018-12-10 14:00:00,103.1,103.43,103.03,103.31,102379.0,96.6147,96.924,96.5491,96.8115,102379.0
2018-12-10 14:10:00,103.32,103.35,102.84,102.93,121808.0,96.8209,96.849,96.3711,96.4554,121808.0
2018-12-10 14:20:00,102.96,103.25,102.79,103.13,167612.0,96.4836,96.7553,96.3242,96.6429,167612.0
2018-12-10 14:30:00,103.16,103.59,103.12,103.41,135821.0,96.671,97.0739,96.6335,96.9052,135821.0
2018-12-10 14:40:00,103.43,103.52,103.33,103.41,114023.0,96.924,97.0083,96.8303,96.9052,114023.0
2018-12-10 14:50:00,103.4,103.52,102.99,103.04,150413.0,96.8959,97.0083,96.5117,96.5585,150413.0
2018-12-10 15:00:00,103.05,103.3,102.96,103.25,134839.0,96.5679,96.8022,96.4836,96.7553,134839.0
2018-12-10 15:10:00,103.26,103.3,102.83,102.92,111695.0,96.7647,96.8022,96.3617,96.4461,111695.0
2018-12-10 15:20:00,102.92,103.25,102.92,103.24,66609.0,96.4461,96.7553,96.4461,96.7459,66609.0
2018-12-10 15:30:00,103.25,103.88,103.24,103.76,208255.0,96.7553,97.3457,96.7459,97.2332,208255.0
2018-12-10 15:40:00,103.75,103.79,103.46,103.48,191957.0,97.2239,97.2613,96.9521,96.9708,191957.0
2018-12-10 15:50:00,103.47,103.58,103.43,103.44,512726.0,96.9615,97.0646,96.924,96.9334,512726.0
2018-12-11 09:30:00,104.93,105.27,104.87,104.89,220102.0,98.3296,98.6482,98.2734,98.2921,220102.0
2018-12-11 09:40:00,104.88,105.25,104.88,105.0,175506.0,98.2828,98.6295,98.2828,98.3952,175506.0
2018-12-11 09:50:00,104.98,105.08,104.71,104.83,267153.0,98.3765,98.4702,98.1235,98.2359,267153.0
2018-12-11 10:00:00,104.83,105.13,104.83,104.84,215524.0,98.2359,98.5171,98.2359,98.2453,215524.0
2018-12-11 10:10:00,104.84,104.85,104.54,104.75,304494.0,98.2453,98.2547,97.9642,98.161,304494.0
2018-12-11 10:20:00,104.76,105.2,104.75,105.12,158912.0,98.1703,98.5826,98.161,98.5077,158912.0
2018-12-11 10:30:00,105.13,105.21,104.69,104.95,161067.0,98.5171,98.592,98.1047,98.3484,161067.0
2018-12-11 10:40:00,104.97,105.04,104.4,104.51,155324.0,98.3671,98.4327,97.833,97.9361,155324.0
2018-12-11 10:50:00,104.5,104.6,104.38,104.6,191565.0,97.9267,98.0204,97.8142,98.0204,191565.0
2018-12-11 11:00:00,104.6,104.61,104.3,104.53,212523.0,98.0204,98.0298,97.7393,97.9548,212523.0
2018-12-11 11:10:00,104.54,104.6,104.06,104.3,173651.0,97.9642,98.0204,97.5144,97.7393,173651.0
2018-12-11 11:20:00,104.31,104.38,104.13,104.26,127550.0,97.7486,97.8142,97.58,97.7018,127550.0
2018-12-11 11:30:00,104.26,104.33,104.0,104.29,180830.0,97.7018,97.7674,97.4581,97.7299,180830.0
2018-12-11 11:40:00,104.29,104.29,103.99,104.26,168053.0,97.7299,97.7299,97.4488,97.7018,168053.0
2018-12-11 11:50:00,104.26,104.46,104.23,104.33,101064.0,97.7018,97.8892,97.6737,97.7674,101064.0
2018-12-11 12:00:00,104.33,104.33,103.7,103.81,267091.0,97.7674,97.7674,97.177,97.2801,267091.0
2018-12-11 12:10:00,103.81,103.81,103.43,103.54,132738.0,97.2801,97.2801,96.924,97.0271,132738.0
2018-12-11 12:20:00,103.53,103.84,103.51,103.66,145861.0,97.0177,97.3082,96.999,97.1395,145861.0
2018-12-11 12:30:00,103.66,103.81,103.5,103.63,128496.0,97.1395,97.2801,96.9896,97.1114,128496.0
2018-12-11 12:40:00,103.65,103.92,103.6,103.82,216902.0,97.1301,97.3832,97.0833,97.2895,216902.0
2018-12-11 12:50:00,103.82,103.88,103.68,103.73,115445.0,97.2895,97.3457,97.1583,97.2051,115445.0
2018-12-11 13:00:00,103.72,103.83,103.59,103.67,101695.0,97.1957,97.2988,97.0739,97.1489,101695.0
2018-12-11 13:10:00,103.67,103.83,103.53,103.81,108282.0,97.1489,97.2988,97.0177,97.2801,108282.0
2018-12-11 13:20:00,103.81,103.95,103.58,103.61,112363.0,97.2801,97.4113,97.0646,97.0927,112363.0
2018-12-11 13:30:00,103.61,103.65,103.43,103.59,90906.0,97.0927,97.1301,96.924,97.0739,90906.0
2018-12-11 13:40:00,103.58,103.58,102.91,102.99,279752.0,97.0646,97.0646,96.4367,96.5117,279752.0
2018-12-11 13:50:00,102.99,103.08,102.78,102.85,256535.0,96.5117,96.596,96.3149,96.3805,256535.0
2018-12-11 14:00:00,102.86,103.06,102.79,102.84,171192.0,96.3898,96.5773,96.3242,96.3711,171192.0
2018-12-11 14:10:00,102.84,103.25,102.74,103.2,181592.0,96.3711,96.7553,96.2774,96.7085,181592.0
2018-12-11 14:20:00,103.19,103.7,103.11,103.66,174216.0,96.6991,97.177,96.6241,97.1395,174216.0
2018-12-11 14:30:00,103.66,103.94,103.66,103.76,258228.0,97.1395,97.4019,97.1395,97.2332,258228.0
2018-12-11 14:40:00,103.77,104.16,103.77,103.84,309709.0,97.2426,97.6081,97.2426,97.3082,309709.0
2018-12-11 14:50:00,103.84,103.99,103.72,103.79,194894.0,97.3082,97.4488,97.1957,97.2613,194894.0
2018-12-11 15:00:00,103.8,103.88,103.52,103.85,221522.0,97.2707,97.3457,97.0083,97.3176,221522.0
2018-12-11 15:10:00,103.86,104.43,103.86,104.12,232023.0,97.3269,97.8611,97.3269,97.5706,232023.0
2018-12-11 15:20:00,104.11,104.16,103.98,103.98,107045.0,97.5612,97.6081,97.4394,97.4394,107045.0
2018-12-11 15:30:00,103.99,104.31,103.83,103.88,167130.0,97.4488,97.7486,97.2988,97.3457,167130.0
2018-12-11 15:40:00,103.87,103.88,103.68,103.71,259014.0,97.3363,97.3457,97.1583,97.1864,259014.0
2018-12-11 15:50:00,103.71,103.74,103.45,103.49,325343.0,97.1864,97.2145,96.9427,96.9802,325343.0
2018-12-12 09:30:00,104.6,104.96,104.48,104.57,282597.0,98.0204,98.3577,97.9079,97.9923,282597.0
2018-12-12 09:40:00,104.56,104.68,104.39,104.62,259987.0,97.9829,98.0954,97.8236,98.0391,259987.0
2018-12-12 09:50:00,104.62,104.79,104.47,104.76,249816.0,98.0391,98.1984,97.8986,98.1703,249816.0
2018-12-12 10:00:00,104.76,104.9,104.63,104.9,163183.0,98.1703,98.3015,98.0485,98.3015,163183.0
2018-12-12 10:10:00,104.89,105.17,104.76,105.16,189961.0,98.2921,98.5545,98.1703,98.5452,189961.0
2018-12-12 10:20:00,105.16,105.16,104.85,104.87,150523.0,98.5452,98.5452,98.2547,98.2734,150523.0
2018-12-12 10:30:00,104.87,105.11,104.71,104.72,151953.0,98.2734,98.4983,98.1235,98.1328,151953.0
2018-12-12 10:40:00,104.71,105.05,104.67,105.05,117681.0,98.1235,98.4421,98.086,98.4421,117681.0
2018-12-12 10:50:00,105.05,105.31,105.05,105.2,134671.0,98.4421,98.6857,98.4421,98.5826,134671.0
2018-12-12 11:00:00,105.2,105.38,105.13,105.28,177064.0,98.5826,98.7513,98.5171,98.6576,177064.0
2018-12-12 11:10:00,105.27,105.38,105.08,105.23,122260.0,98.6482,98.7513,98.4702,98.6108,122260.0
2018-12-12 11:20:00,105.24,105.25,105.01,105.04,171460.0,98.6201,98.6295,98.4046,98.4327,171460.0
2018-12-12 11:30:00,105.04,105.1,104.9,104.98,347890.0,98.4327,98.4889,98.3015,98.3765,347890.0
2018-12-12 11:40:00,104.98,105.4,104.97,105.4,333699.0,98.3765,98.7701,98.3671,98.7701,333699.0
2018-12-12 11:50:00,105.4,105.62,105.34,105.57,182335.0,98.7701,98.9762,98.7138,98.9294,182335.0
2018-12-12 12:00:00,105.57,105.69,105.41,105.54,216326.0,98.9294,99.0418,98.7794,98.9013,216326.0
2018-12-12 12:10:00,105.54,105.59,105.41,105.48,115938.0,98.9013,98.9481,98.7794,98.845,115938.0
2018-12-12 12:20:00,105.47,105.53,105.31,105.53,110584.0,98.8357,98.8919,98.6857,98.8919,110584.0
2018-12-12 12:30:00,105.54,105.56,105.32,105.38,111665.0,98.9013,98.92,98.6951,98.7513,111665.0
2018-12-12 12:40:00,105.38,105.59,105.38,105.54,70179.0,98.7513,98.9481,98.7513,98.9013,70179.0
2018-12-12 12:50:00,105.54,105.69,105.54,105.65,90040.0,98.9013,99.0418,98.9013,99.0043,90040.0
2018-12-12 13:00:00,105.66,105.7,105.6,105.64,50556.0,99.0137,99.0512,98.9575,98.995,50556.0
2018-12-12 13:10:00,105.65,105.83,105.64,105.69,72240.0,99.0043,99.173,98.995,99.0418,72240.0
2018-12-12 13:20:00,105.69,105.74,105.62,105.73,66206.0,99.0418,99.0887,98.9762,99.0793,66206.0
2018-12-12 13:30:00,105.74,105.79,105.67,105.7,72788.0,99.0887,99.1355,99.0231,99.0512,72788.0
2018-12-12 13:40:00,105.69,105.71,105.58,105.66,74465.0,99.0418,99.0606,98.9387,99.0137,74465.0
2018-12-12 13:50:00,105.67,105.69,105.41,105.56,101794.0,99.0231,99.0418,98.7794,98.92,101794.0
2018-12-12 14:00:00,105.56,105.59,105.18,105.23,136034.0,98.92,98.9481,98.5639,98.6108,136034.0
2018-12-12 14:10:00,105.23,105.3,105.02,105.3,108003.0,98.6108,98.6764,98.414,98.6764,108003.0
2018-12-12 14:20:00,105.3,105.35,104.81,104.89,212499.0,98.6764,98.7232,98.2172,98.2921,212499.0
2018-12-12 14:30:00,104.89,104.96,104.68,104.89,194777.0,98.2921,98.3577,98.0954,98.2921,194777.0
2018-12-12 14:40:00,104.89,104.93,104.58,104.71,185161.0,98.2921,98.3296,98.0016,98.1235,185161.0
2018-12-12 14:50:00,104.7,105.01,104.57,104.92,195118.0,98.1141,98.4046,97.9923,98.3203,195118.0
2018-12-12 15:00:00,104.92,105.07,104.8,105.04,222111.0,98.3203,98.4608,98.2078,98.4327,222111.0
2018-12-12 15:10:00,105.05,105.17,104.79,104.84,170783.0,98.4421,98.5545,98.1984,98.2453,170783.0
2018-12-12 15:20:00,104.86,105.04,104.74,104.77,192672.0,98.264,98.4327,98.1516,98.1797,192672.0
2018-12-12 15:30:00,104.76,105.16,104.76,105.14,214558.0,98.1703,98.5452,98.1703,98.5264,214558.0
2018-12-12 15:40:00,105.14,105.21,104.9,104.94,281588.0,98.5264,98.592,98.3015,98.339,281588.0
2018-12-12 15:50:00,104.93,104.93,104.53,104.56,401370.0,98.3296,98.3296,97.9548,97.9829,401370.0
2018-12-13 09:30:00,105.0,105.27,104.75,105.1,162106.0,98.3952,98.6482,98.161,98.4889,162106.0
2018-12-13 09:40:00,105.1,105.28,104.84,104.86,296035.0,98.4889,98.6576,98.2453,98.264,296035.0
2018-12-13 09:50:00,104.85,104.95,104.6,104.65,253160.0,98.2547,98.3484,98.0204,98.0672,253160.0
2018-12-13 10:00:00,104.65,105.08,104.61,104.82,173953.0,98.0672,98.4702,98.0298,98.2266,173953.0
2018-12-13 10:10:00,104.82,105.11,104.78,104.81,134282.0,98.2266,98.4983,98.1891,98.2172,134282.0
2018-12-13 10:20:00,104.81,104.81,104.42,104.49,145724.0,98.2172,98.2172,97.8517,97.9173,145724.0
2018-12-13 10:30:00,104.5,104.53,104.21,104.23,156804.0,97.9267,97.9548,97.6549,97.6737,156804.0
2018-12-13 10:40:00,104.23,104.34,104.03,104.11,160545.0,97.6737,97.7767,97.4862,97.5612,160545.0
2018-12-13 10:50:00,104.09,104.23,103.79,104.16,244920.0,97.5425,97.6737,97.2613,97.6081,244920.0
2018-12-13 11:00:00,104.14,104.34,103.87,104.28,136195.0,97.5893,97.7767,97.3363,97.7205,136195.0
2018-12-13 11:10:00,104.27,104.28,103.87,103.94,155140.0,97.7111,97.7205,97.3363,97.4019,155140.0
2018-12-13 11:20:00,103.97,104.2,103.83,104.09,153066.0,97.43,97.6456,97.2988,97.5425,153066.0
2018-12-13 11:30:00,104.09,104.26,103.99,104.19,131856.0,97.5425,97.7018,97.4488,97.6362,131856.0
2018-12-13 11:40:00,104.18,104.52,104.09,104.27,148305.0,97.6268,97.9454,97.5425,97.7111,148305.0
2018-12-13 11:50:00,104.26,104.31,104.0,104.0,103496.0,97.7018,97.7486,97.4581,97.4581,103496.0
2018-12-13 12:00:00,104.0,104.08,103.75,103.93,142314.0,97.4581,97.5331,97.2239,97.3925,142314.0
2018-12-13 12:10:00,103.92,103.99,103.74,103.91,138724.0,97.3832,97.4488,97.2145,97.3738,138724.0
2018-12-13 12:20:00,103.89,103.92,103.67,103.76,62205.0,97.3551,97.3832,97.1489,97.2332,62205.0
2018-12-13 12:30:00,103.75,104.1,103.71,104.05,134035.0,97.2239,97.5518,97.1864,97.505,134035.0
2018-12-13 12:40:00,104.05,104.08,103.83,103.94,87723.0,97.505,97.5331,97.2988,97.4019,87723.0
2018-12-13 12:50:00,103.94,104.02,103.78,103.87,84287.0,97.4019,97.4769,97.252,97.3363,84287.0
2018-12-13 13:00:00,103.87,103.91,103.57,103.77,130359.0,97.3363,97.3738,97.0552,97.2426,130359.0
2018-12-13 13:10:00,103.77,103.9,103.65,103.77,74519.0,97.2426,97.3644,97.1301,97.2426,74519.0
2018-12-13 13:20:00,103.77,103.89,103.62,103.81,123178.0,97.2426,97.3551,97.102,97.2801,123178.0
2018-12-13 13:30:00,103.82,104.19,103.81,104.18,171316.0,97.2895,97.6362,97.2801,97.6268,171316.0
2018-12-13 13:40:00,104.19,104.27,103.98,103.98,72829.0,97.6362,97.7111,97.4394,97.4394,72829.0
2018-12-13 13:50:00,103.97,104.02,103.71,103.78,98164.0,97.43,97.4769,97.1864,97.252,98164.0
2018-12-13 14:00:00,103.78,103.84,103.54,103.64,85012.0,97.252,97.3082,97.0271,97.1208,85012.0
2018-12-13 14:10:00,103.61,103.72,103.51,103.72,75984.0,97.0927,97.1957,96.999,97.1957,75984.0
2018-12-13 14:20:00,103.72,103.78,103.56,103.77,157274.0,97.1957,97.252,97.0458,97.2426,157274.0
2018-12-13 14:30:00,103.76,103.79,103.54,103.68,124182.0,97.2332,97.2613,97.0271,97.1583,124182.0
2018-12-13 14:40:00,103.68,103.78,103.64,103.66,70187.0,97.1583,97.252,97.1208,97.1395,70187.0
2018-12-13 14:50:00,103.66,103.96,103.66,103.88,113691.0,97.1395,97.4206,97.1395,97.3457,113691.0
2018-12-13 15:00:00,103.89,103.93,103.75,103.76,140077.0,97.3551,97.3925,97.2239,97.2332,140077.0
2018-12-13 15:10:00,103.73,104.06,103.7,104.02,106430.0,97.2051,97.5144,97.177,97.4769,106430.0
2018-12-13 15:20:00,104.03,104.11,103.92,103.93,81742.0,97.4862,97.5612,97.3832,97.3925,81742.0
2018-12-13 15:30:00,103.92,104.06,103.81,103.97,177093.0,97.3832,97.5144,97.2801,97.43,177093.0
2018-12-13 15:40:00,103.96,104.29,103.95,104.1,284861.0,97.4206,97.7299,97.4113,97.5518,284861.0
2018-12-13 15:50:00,104.1,104.17,104.02,104.07,407572.0,97.5518,97.6174,97.4769,97.5237,407572.0
2018-12-14 09:30:00,102.98,103.36,102.98,103.31,135606.0,96.5023,96.8584,96.5023,96.8115,135606.0
2018-12-14 09:40:00,103.28,103.85,103.22,103.73,115355.0,96.7834,97.3176,96.7272,97.2051,115355.0
2018-12-14 09:50:00,103.72,103.9,103.56,103.81,201679.0,97.1957,97.3644,97.0458,97.2801,201679.0
2018-12-14 10:00:00,103.8,103.84,103.67,103.77,129975.0,97.2707,97.3082,97.1489,97.2426,129975.0
2018-12-14 10:10:00,103.76,104.11,103.65,103.97,155774.0,97.2332,97.5612,97.1301,97.43,155774.0
2018-12-14 10:20:00,103.99,104.02,103.68,103.71,89501.0,97.4488,97.4769,97.1583,97.1864,89501.0
2018-12-14 10:30:00,103.7,103.72,103.4,103.69,210264.0,97.177,97.1957,96.8959,97.1676,210264.0
2018-12-14 10:40:00,103.69,103.88,103.58,103.86,99136.0,97.1676,97.3457,97.0646,97.3269,99136.0
2018-12-14 10:50:00,103.86,103.93,103.62,103.62,172358.0,97.3269,97.3925,97.102,97.102,172358.0
2018-12-14 11:00:00,103.61,103.87,103.59,103.77,120776.0,97.0927,97.3363,97.0739,97.2426,120776.0
2018-12-14 11:10:00,103.78,103.78,103.53,103.67,174428.0,97.252,97.252,97.0177,97.1489,174428.0
2018-12-14 11:20:00,103.67,103.72,103.32,103.39,209934.0,97.1489,97.1957,96.8209,96.8865,209934.0
2018-12-14 11:30:00,103.4,103.62,103.37,103.51,138650.0,96.8959,97.102,96.8678,96.999,138650.0
2018-12-14 11:40:00,103.5,103.59,103.12,103.13,190011.0,96.9896,97.0739,96.6335,96.6429,190011.0
2018-12-14 11:50:00,103.1,103.16,102.86,102.95,192632.0,96.6147,96.671,96.3898,96.4742,192632.0
2018-12-14 12:00:00,102.94,103.13,102.87,102.94,162967.0,96.4648,96.6429,96.3992,96.4648,162967.0
2018-12-14 12:10:00,102.92,103.17,102.83,103.12,209396.0,96.4461,96.6803,96.3617,96.6335,209396.0
2018-12-14 12:20:00,103.11,103.22,103.06,103.19,131689.0,96.6241,96.7272,96.5773,96.6991,131689.0
2018-12-14 12:30:00,103.19,103.36,103.15,103.19,106203.0,96.6991,96.8584,96.6616,96.6991,106203.0
2018-12-14 12:40:00,103.16,103.17,103.01,103.06,66975.0,96.671,96.6803,96.5304,96.5773,66975.0
2018-12-14 12:50:00,103.06,103.2,103.03,103.07,54687.0,96.5773,96.7085,96.5491,96.5866,54687.0
2018-12-14 13:00:00,103.05,103.17,102.92,103.16,87126.0,96.5679,96.6803,96.4461,96.671,87126.0
2018-12-14 13:10:00,103.15,103.27,103.08,103.08,108135.0,96.6616,96.7741,96.596,96.596,108135.0
2018-12-14 13:20:00,103.06,103.07,102.93,102.97,54757.0,96.5773,96.5866,96.4554,96.4929,54757.0
2018-12-14 13:30:00,102.97,102.98,102.65,102.68,164804.0,96.4929,96.5023,96.1931,96.2212,164804.0
2018-12-14 13:40:00,102.67,102.93,102.66,102.8,132677.0,96.2118,96.4554,96.2024,96.3336,132677.0
2018-12-14 13:50:00,102.79,102.89,102.7,102.73,68115.0,96.3242,96.418,96.2399,96.268,68115.0
2018-12-14 14:00:00,102.73,102.8,102.65,102.76,69115.0,96.268,96.3336,96.1931,96.2961,69115.0
2018-12-14 14:10:00,102.76,102.8,102.56,102.7,79248.0,96.2961,96.3336,96.1087,96.2399,79248.0
2018-12-14 14:20:00,102.7,102.89,102.69,102.81,106937.0,96.2399,96.418,96.2305,96.343,106937.0
2018-12-14 14:30:00,102.81,102.84,102.36,102.37,138063.0,96.343,96.3711,95.9213,95.9307,138063.0
2018-12-14 14:40:00,102.36,102.53,102.27,102.32,120045.0,95.9213,96.0806,95.837,95.8838,120045.0
2018-12-14 14:50:00,102.33,102.56,102.18,102.5,131262.0,95.8932,96.1087,95.7526,96.0525,131262.0
2018-12-14 15:00:00,102.49,102.66,102.32,102.35,134545.0,96.0431,96.2024,95.8838,95.9119,134545.0
2018-12-14 15:10:00,102.35,102.7,102.34,102.62,172182.0,95.9119,96.2399,95.9026,96.1649,172182.0
2018-12-14 15:20:00,102.64,102.64,102.39,102.39,146959.0,96.1837,96.1837,95.9494,95.9494,146959.0
2018-12-14 15:30:00,102.39,102.47,102.22,102.22,188532.0,95.9494,96.0244,95.7901,95.7901,188532.0
2018-12-14 15:40:00,102.21,102.25,102.0,102.16,256976.0,95.7807,95.8182,95.5839,95.7339,256976.0
2018-12-14 15:50:00,102.15,102.47,102.11,102.33,500452.0,95.7245,96.0244,95.687,95.8932,500452.0
2018-12-17 09:30:00,101.6,101.7,100.89,100.96,302439.0,95.2091,95.3028,94.5438,94.6094,302439.0
2018-12-17 09:40:00,100.95,100.98,100.26,100.32,347470.0,94.6,94.6281,93.9534,94.0096,347470.0
2018-12-17 09:50:00,100.31,100.77,100.12,100.73,267628.0,94.0002,94.4313,93.8222,94.3938,267628.0
2018-12-17 10:00:00,100.73,100.78,100.51,100.7,177197.0,94.3938,94.4407,94.1877,94.3657,177197.0
2018-12-17 10:10:00,100.7,101.22,100.58,101.02,230937.0,94.3657,94.853,94.2533,94.6656,230937.0
2018-12-17 10:20:00,101.03,101.34,100.91,101.14,233147.0,94.675,94.9655,94.5625,94.778,233147.0
2018-12-17 10:30:00,101.12,101.23,100.65,100.72,194100.0,94.7593,94.8624,94.3189,94.3845,194100.0
2018-12-17 10:40:00,100.7,101.3,100.64,101.12,254199.0,94.3657,94.928,94.3095,94.7593,254199.0
2018-12-17 10:50:00,101.12,101.45,101.0,101.32,282900.0,94.7593,95.0685,94.6468,94.9467,282900.0
2018-12-17 11:00:00,101.32,101.88,101.32,101.81,191977.0,94.9467,95.4715,94.9467,95.4059,191977.0
2018-12-17 11:10:00,101.84,101.9,101.68,101.71,138017.0,95.434,95.4902,95.2841,95.3122,138017.0
2018-12-17 11:20:00,101.71,101.86,101.62,101.71,112445.0,95.3122,95.4527,95.2278,95.3122,112445.0
2018-12-17 11:30:00,101.7,101.74,101.49,101.62,122580.0,95.3028,95.3403,95.106,95.2278,122580.0
2018-12-17 11:40:00,101.61,101.68,101.39,101.68,126436.0,95.2185,95.2841,95.0123,95.2841,126436.0
2018-12-17 11:50:00,101.69,101.94,101.62,101.91,106644.0,95.2934,95.5277,95.2278,95.4996,106644.0
2018-12-17 12:00:00,101.92,102.05,101.85,101.88,151030.0,95.509,95.6308,95.4434,95.4715,151030.0
2018-12-17 12:10:00,101.89,101.9,101.56,101.66,114019.0,95.4809,95.4902,95.1716,95.2653,114019.0
2018-12-17 12:20:00,101.67,101.73,101.45,101.54,88336.0,95.2747,95.3309,95.0685,95.1529,88336.0
2018-12-17 12:30:00,101.54,101.54,100.96,101.09,214294.0,95.1529,95.1529,94.6094,94.7312,214294.0
2018-12-17 12:40:00,101.09,101.16,100.91,101.11,221399.0,94.7312,94.7968,94.5625,94.7499,221399.0
2018-12-17 12:50:00,101.1,101.16,100.78,100.79,216638.0,94.7405,94.7968,94.4407,94.45,216638.0
2018-12-17 13:00:00,100.79,100.96,100.66,100.88,182729.0,94.45,94.6094,94.3282,94.5344,182729.0
2018-12-17 13:10:00,100.87,100.94,100.63,100.66,152912.0,94.525,94.5906,94.3001,94.3282,152912.0
2018-12-17 13:20:00,100.66,100.91,100.47,100.72,222991.0,94.3282,94.5625,94.1502,94.3845,222991.0
2018-12-17 13:30:00,100.72,100.83,100.25,100.37,279125.0,94.3845,94.4875,93.944,94.0565,279125.0
2018-12-17 13:40:00,100.36,100.58,100.21,100.35,179299.0,94.0471,94.2533,93.9065,94.0377,179299.0
2018-12-17 13:50:00,100.36,100.46,100.19,100.2,276793.0,94.0471,94.1408,93.8878,93.8972,276793.0
2018-12-17 14:00:00,100.2,100.3,99.91,100.03,260134.0,93.8972,93.9909,93.6254,93.7379,260134.0
2018-12-17 14:10:00,100.03,100.18,99.96,100.16,262794.0,93.7379,93.8784,93.6723,93.8597,262794.0
2018-12-17 14:20:00,100.15,100.41,100.01,100.04,236199.0,93.8503,94.094,93.7191,93.7472,236199.0
2018-12-17 14:30:00,100.04,100.25,100.02,100.13,255680.0,93.7472,93.944,93.7285,93.8316,255680.0
2018-12-17 14:40:00,100.12,100.43,100.11,100.2,273687.0,93.8222,94.1127,93.8128,93.8972,273687.0
2018-12-17 14:50:00,100.2,100.24,99.86,100.0,158948.0,93.8972,93.9346,93.5785,93.7097,158948.0
2018-12-17 15:00:00,99.98,100.0,99.63,99.65,592368.0,93.691,93.7097,93.363,93.3818,592368.0
2018-12-17 15:10:00,99.65,99.98,99.63,99.73,352218.0,93.3818,93.691,93.363,93.4567,352218.0
2018-12-17 15:20:00,99.72,99.76,99.19,99.33,403124.0,93.4474,93.4848,92.9507,93.0819,403124.0
2018-12-17 15:30:00,99.34,99.35,99.06,99.27,561494.0,93.0913,93.1006,92.8289,93.0257,561494.0
2018-12-17 15:40:00,99.27,99.46,98.99,99.18,608676.0,93.0257,93.2037,92.7633,92.9413,608676.0
2018-12-17 15:50:00,99.18,99.74,99.16,99.69,922374.0,92.9413,93.4661,92.9226,93.4192,922374.0
2018-12-18 09:30:00,100.33,100.76,100.28,100.64,279849.0,94.019,94.4219,93.9721,94.3095,279849.0
2018-12-18 09:40:00,100.65,101.14,100.61,101.0,163049.0,94.3189,94.778,94.2814,94.6468,163049.0
2018-12-18 09:50:00,101.0,101.06,100.84,100.98,95099.0,94.6468,94.7031,94.4969,94.6281,95099.0
2018-12-18 10:00:00,100.98,101.02,100.56,100.63,113995.0,94.6281,94.6656,94.2345,94.3001,113995.0
2018-12-18 10:10:00,100.64,100.76,100.53,100.67,85604.0,94.3095,94.4219,94.2064,94.3376,85604.0
2018-12-18 10:20:00,100.69,100.78,100.47,100.73,156128.0,94.3563,94.4407,94.1502,94.3938,156128.0
2018-12-18 10:30:00,100.74,101.0,100.69,100.92,218437.0,94.4032,94.6468,94.3563,94.5719,218437.0
2018-12-18 10:40:00,100.93,100.95,100.39,100.57,144453.0,94.5812,94.6,94.0752,94.2439,144453.0
2018-12-18 10:50:00,100.56,100.74,100.54,100.61,121861.0,94.2345,94.4032,94.2158,94.2814,121861.0
2018-12-18 11:00:00,100.62,100.77,100.47,100.5,124346.0,94.2907,94.4313,94.1502,94.1783,124346.0
2018-12-18 11:10:00,100.51,100.61,100.38,100.49,111915.0,94.1877,94.2814,94.0658,94.1689,111915.0
2018-12-18 11:20:00,100.48,100.49,100.2,100.45,187987.0,94.1595,94.1689,93.8972,94.1314,187987.0
2018-12-18 11:30:00,100.45,100.84,100.45,100.66,137275.0,94.1314,94.4969,94.1314,94.3282,137275.0
2018-12-18 11:40:00,100.65,100.74,100.51,100.73,100276.0,94.3189,94.4032,94.1877,94.3938,100276.0
2018-12-18 11:50:00,100.73,100.78,100.52,100.6,201218.0,94.3938,94.4407,94.197,94.272,201218.0
2018-12-18 12:00:00,100.59,101.07,100.58,101.04,162860.0,94.2626,94.7124,94.2533,94.6843,162860.0
2018-12-18 12:10:00,101.04,101.22,101.03,101.22,213095.0,94.6843,94.853,94.675,94.853,213095.0
2018-12-18 12:20:00,101.22,101.29,101.13,101.15,85734.0,94.853,94.9186,94.7687,94.7874,85734.0
2018-12-18 12:30:00,101.16,101.3,101.11,101.17,55175.0,94.7968,94.928,94.7499,94.8061,55175.0
2018-12-18 12:40:00,101.17,101.36,101.15,101.31,108693.0,94.8061,94.9842,94.7874,94.9373,108693.0
2018-12-18 12:50:00,101.31,101.5,101.26,101.42,95468.0,94.9373,95.1154,94.8905,95.0404,95468.0
2018-12-18 13:00:00,101.42,101.5,101.32,101.46,117776.0,95.0404,95.1154,94.9467,95.0779,117776.0
2018-12-18 13:10:00,101.47,101.53,101.34,101.35,86763.0,95.0873,95.1435,94.9655,94.9748,86763.0
2018-12-18 13:20:00,101.35,101.43,101.15,101.2,132134.0,94.9748,95.0498,94.7874,94.8343,132134.0
2018-12-18 13:30:00,101.2,101.22,100.98,101.0,114154.0,94.8343,94.853,94.6281,94.6468,114154.0
2018-12-18 13:40:00,100.99,101.24,100.99,101.24,66695.0,94.6375,94.8717,94.6375,94.8717,66695.0
2018-12-18 13:50:00,101.24,101.24,100.84,100.91,155336.0,94.8717,94.8717,94.4969,94.5625,155336.0
2018-12-18 14:00:00,100.91,101.21,100.9,101.2,230624.0,94.5625,94.8436,94.5531,94.8343,230624.0
2018-12-18 14:10:00,101.2,101.24,100.85,100.95,185495.0,94.8343,94.8717,94.5063,94.6,185495.0
2018-12-18 14:20:00,100.95,101.1,100.91,101.06,135250.0,94.6,94.7405,94.5625,94.7031,135250.0
2018-12-18 14:30:00,101.06,101.06,100.63,100.76,261823.0,94.7031,94.7031,94.3001,94.4219,261823.0
2018-12-18 14:40:00,100.76,100.8,100.25,100.38,345560.0,94.4219,94.4594,93.944,94.0658,345560.0
2018-12-18 14:50:00,100.38,100.45,99.97,99.97,188266.0,94.0658,94.1314,93.6816,93.6816,188266.0
2018-12-18 15:00:00,99.98,100.2,99.8,100.01,376880.0,93.691,93.8972,93.5223,93.7191,376880.0
2018-12-18 15:10:00,99.99,100.37,99.92,100.26,363200.0,93.7004,94.0565,93.6348,93.9534,363200.0
2018-12-18 15:20:00,100.27,100.36,100.02,100.17,238334.0,93.9628,94.0471,93.7285,93.869,238334.0
2018-12-18 15:30:00,100.17,100.63,100.17,100.46,280182.0,93.869,94.3001,93.869,94.1408,280182.0
2018-12-18 15:40:00,100.46,101.09,100.45,101.02,454687.0,94.1408,94.7312,94.1314,94.6656,454687.0
2018-12-18 15:50:00,101.01,101.05,100.53,100.53,721334.0,94.6562,94.6937,94.2064,94.2064,721334.0
2018-12-19 09:30:00,100.54,101.28,100.54,101.19,205751.0,94.2158,94.9092,94.2158,94.8249,205751.0
2018-12-19 09:40:00,101.19,101.53,101.19,101.53,168032.0,94.8249,95.1435,94.8249,95.1435,168032.0
2018-12-19 09:50:00,101.52,101.88,101.35,101.61,441495.0,95.1341,95.4715,94.9748,95.2185,441495.0
2018-12-19 10:00:00,101.62,101.75,101.5,101.53,176754.0,95.2278,95.3497,95.1154,95.1435,176754.0
2018-12-19 10:10:00,101.53,101.74,101.39,101.71,121459.0,95.1435,95.3403,95.0123,95.3122,121459.0
2018-12-19 10:20:00,101.71,101.8,101.59,101.65,180850.0,95.3122,95.3965,95.1997,95.256,180850.0
2018-12-19 10:30:00,101.64,101.83,101.59,101.68,142479.0,95.2466,95.4246,95.1997,95.2841,142479.0
2018-12-19 10:40:00,101.68,101.71,101.43,101.45,81607.0,95.2841,95.3122,95.0498,95.0685,81607.0
2018-12-19 10:50:00,101.46,101.69,101.46,101.64,116596.0,95.0779,95.2934,95.0779,95.2466,116596.0
2018-12-19 11:00:00,101.65,101.67,101.39,101.4,99636.0,95.256,95.2747,95.0123,95.0217,99636.0
2018-12-19 11:10:00,101.41,101.45,101.13,101.26,134301.0,95.031,95.0685,94.7687,94.8905,134301.0
2018-12-19 11:20:00,101.26,101.38,101.25,101.36,169248.0,94.8905,95.0029,94.8811,94.9842,169248.0
2018-12-19 11:30:00,101.35,101.36,101.17,101.28,129684.0,94.9748,94.9842,94.8061,94.9092,129684.0
2018-12-19 11:40:00,101.29,101.41,101.14,101.41,203785.0,94.9186,95.031,94.778,95.031,203785.0
2018-12-19 11:50:00,101.4,101.74,101.39,101.69,183264.0,95.0217,95.3403,95.0123,95.2934,183264.0
2018-12-19 12:00:00,101.7,101.83,101.4,101.82,589467.0,95.3028,95.4246,95.0217,95.4153,589467.0
2018-12-19 12:10:00,101.81,101.81,101.64,101.72,48702.0,95.4059,95.4059,95.2466,95.3215,48702.0
2018-12-19 12:20:00,101.73,101.85,101.66,101.75,48829.0,95.3309,95.4434,95.2653,95.3497,48829.0
2018-12-19 12:30:00,101.74,101.84,101.73,101.81,50018.0,95.3403,95.434,95.3309,95.4059,50018.0
2018-12-19 12:40:00,101.81,101.83,101.69,101.7,55471.0,95.4059,95.4246,95.2934,95.3028,55471.0
2018-12-19 12:50:00,101.7,101.86,101.57,101.58,84516.0,95.3028,95.4527,95.181,95.1904,84516.0
2018-12-19 13:00:00,101.58,101.62,101.53,101.54,93592.0,95.1904,95.2278,95.1435,95.1529,93592.0
2018-12-19 13:10:00,101.54,101.65,101.46,101.54,120143.0,95.1529,95.256,95.0779,95.1529,120143.0
2018-12-19 13:20:00,101.56,101.61,101.32,101.45,191002.0,95.1716,95.2185,94.9467,95.0685,191002.0
2018-12-19 13:30:00,101.46,101.55,101.41,101.5,139201.0,95.0779,95.1622,95.031,95.1154,139201.0
2018-12-19 13:40:00,101.51,101.79,101.51,101.77,93171.0,95.1248,95.3871,95.1248,95.3684,93171.0
2018-12-19 13:50:00,101.78,102.31,101.66,102.31,156031.0,95.3778,95.8744,95.2653,95.8744,156031.0
2018-12-19 14:00:00,102.33,102.33,100.08,100.38,697943.0,95.8932,95.8932,93.7847,94.0658,697943.0
2018-12-19 14:10:00,100.39,100.68,99.73,100.61,862320.0,94.0752,94.347,93.4567,94.2814,862320.0
2018-12-19 14:20:00,100.61,100.98,100.37,100.86,414087.0,94.2814,94.6281,94.0565,94.5156,414087.0
2018-12-19 14:30:00,100.88,101.39,100.68,101.1,525835.0,94.5344,95.0123,94.347,94.7405,525835.0
2018-12-19 14:40:00,101.09,101.09,99.68,100.1,686796.0,94.7312,94.7312,93.4099,93.8035,686796.0
2018-12-19 14:50:00,100.12,100.12,98.87,99.13,714332.0,93.8222,93.8222,92.6508,92.8945,714332.0
2018-12-19 15:00:00,99.12,99.14,97.97,98.64,1114187.0,92.8851,92.9038,91.8074,92.4353,1114187.0
2018-12-19 15:10:00,98.64,99.09,98.3,98.66,824129.0,92.4353,92.857,92.1167,92.454,824129.0
2018-12-19 15:20:00,98.64,98.97,98.15,98.28,934940.0,92.4353,92.7445,91.9761,92.0979,934940.0
2018-12-19 15:30:00,98.28,98.7,98.21,98.35,467302.0,92.0979,92.4915,92.0323,92.1635,467302.0
2018-12-19 15:40:00,98.34,98.69,98.06,98.67,688146.0,92.1542,92.4821,91.8918,92.4634,688146.0
2018-12-19 15:50:00,98.66,98.85,98.48,98.49,780041.0,92.454,92.6321,92.2854,92.2947,780041.0
2018-12-20 09:30:00,97.93,98.24,97.58,98.04,529835.0,91.77,92.0605,91.442,91.873,529835.0
2018-12-20 09:40:00,98.02,98.02,97.36,97.45,460781.0,91.8543,91.8543,91.2358,91.3201,460781.0
2018-12-20 09:50:00,97.44,98.0,97.21,97.94,404562.0,91.3108,91.8355,91.0952,91.7793,404562.0
2018-12-20 10:00:00,97.95,98.39,97.77,98.24,311888.0,91.7887,92.201,91.62,92.0605,311888.0
2018-12-20 10:10:00,98.22,98.23,97.76,97.8,299856.0,92.0417,92.0511,91.6106,91.6481,299856.0
2018-12-20 10:20:00,97.79,98.13,97.66,97.93,289104.0,91.6388,91.9574,91.5169,91.77,289104.0
2018-12-20 10:30:00,97.94,98.16,97.63,97.93,249372.0,91.7793,91.9855,91.4888,91.77,249372.0
2018-12-20 10:40:00,97.94,98.37,97.85,97.85,228705.0,91.7793,92.1823,91.695,91.695,228705.0
2018-12-20 10:50:00,97.84,98.08,97.73,97.93,231857.0,91.6856,91.9105,91.5825,91.77,231857.0
2018-12-20 11:00:00,97.92,98.05,97.57,97.64,200322.0,91.7606,91.8824,91.4326,91.4982,200322.0
2018-12-20 11:10:00,97.62,97.78,97.37,97.43,218199.0,91.4795,91.6294,91.2452,91.3014,218199.0
2018-12-20 11:20:00,97.42,97.43,96.82,97.06,300865.0,91.292,91.3014,90.7298,90.9547,300865.0
2018-12-20 11:30:00,97.05,97.16,96.76,96.81,316470.0,90.9453,91.0484,90.6735,90.7204,316470.0
2018-12-20 11:40:00,96.81,96.95,96.35,96.35,321772.0,90.7204,90.8516,90.2893,90.2893,321772.0
2018-12-20 11:50:00,96.37,96.92,96.11,96.49,498992.0,90.3081,90.8235,90.0644,90.4205,498992.0
2018-12-20 12:00:00,96.51,96.81,96.42,96.51,233087.0,90.4393,90.7204,90.3549,90.4393,233087.0
2018-12-20 12:10:00,96.49,96.7,96.19,96.63,517454.0,90.4205,90.6173,90.1394,90.5517,517454.0
2018-12-20 12:20:00,96.63,96.91,96.5,96.88,971922.0,90.5517,90.8141,90.4299,90.786,971922.0
2018-12-20 12:30:00,96.87,97.0,96.45,96.48,419103.0,90.7766,90.8985,90.383,90.4112,419103.0
2018-12-20 12:40:00,96.47,96.58,96.24,96.35,293337.0,90.4018,90.5049,90.1863,90.2893,293337.0
2018-12-20 12:50:00,96.34,96.61,96.17,96.53,282829.0,90.28,90.533,90.1207,90.458,282829.0
2018-12-20 13:00:00,96.53,96.56,96.08,96.1,213404.0,90.458,90.4861,90.0363,90.0551,213404.0
2018-12-20 13:10:00,96.09,96.47,96.01,96.28,170544.0,90.0457,90.4018,89.9707,90.2237,170544.0
2018-12-20 13:20:00,96.24,96.47,96.1,96.25,338459.0,90.1863,90.4018,90.0551,90.1956,338459.0
2018-12-20 13:30:00,96.22,96.28,95.96,96.15,345451.0,90.1675,90.2237,89.9239,90.1019,345451.0
2018-12-20 13:40:00,96.14,96.27,95.82,96.16,341828.0,90.0925,90.2144,89.7927,90.1113,341828.0
2018-12-20 13:50:00,96.18,96.18,95.9,95.91,311481.0,90.13,90.13,89.8676,89.877,311481.0
2018-12-20 14:00:00,95.92,95.99,95.45,95.53,627117.0,89.8864,89.952,89.4459,89.5209,627117.0
2018-12-20 14:10:00,95.55,95.55,95.03,95.12,426741.0,89.5397,89.5397,89.0524,89.1367,426741.0
2018-12-20 14:20:00,95.15,96.07,95.13,96.04,394116.0,89.1648,90.0269,89.1461,89.9988,394116.0
2018-12-20 14:30:00,96.02,96.43,95.82,96.08,424409.0,89.9801,90.3643,89.7927,90.0363,424409.0
2018-12-20 14:40:00,96.09,97.02,96.05,96.94,908143.0,90.0457,90.9172,90.0082,90.8422,908143.0
2018-12-20 14:50:00,96.93,96.93,96.3,96.52,599661.0,90.8329,90.8329,90.2425,90.4486,599661.0
2018-12-20 15:00:00,96.51,96.61,95.96,96.52,726541.0,90.4393,90.533,89.9239,90.4486,726541.0
2018-12-20 15:10:00,96.52,96.8,96.39,96.49,385168.0,90.4486,90.711,90.3268,90.4205,385168.0
2018-12-20 15:20:00,96.49,97.0,96.45,96.49,434976.0,90.4205,90.8985,90.383,90.4205,434976.0
2018-12-20 15:30:00,96.51,96.87,96.5,96.74,506283.0,90.4393,90.7766,90.4299,90.6548,506283.0
2018-12-20 15:40:00,96.74,96.79,96.01,96.08,863548.0,90.6548,90.7017,89.9707,90.0363,863548.0
2018-12-20 15:50:00,96.08,96.34,95.86,96.29,1117047.0,90.0363,90.28,89.8302,90.2331,1117047.0
2018-12-21 09:30:00,96.34,96.87,96.34,96.78,330603.0,90.6418,91.1405,90.6418,91.0558,330603.0
2018-12-21 09:40:00,96.78,96.85,96.49,96.57,393726.0,91.0558,91.1217,90.7829,90.8582,393726.0
2018-12-21 09:50:00,96.56,96.59,96.2,96.49,251921.0,90.8488,90.877,90.5101,90.7829,251921.0
2018-12-21 10:00:00,96.47,96.55,96.09,96.27,455849.0,90.7641,90.8394,90.4066,90.576,455849.0
2018-12-21 10:10:00,96.27,97.63,96.24,97.56,622638.0,90.576,91.8555,90.5477,91.7897,622638.0
2018-12-21 10:20:00,97.56,97.78,97.02,97.23,352934.0,91.7897,91.9966,91.2816,91.4792,352934.0
2018-12-21 10:30:00,97.23,97.28,96.89,97.01,254819.0,91.4792,91.5262,91.1593,91.2722,254819.0
2018-12-21 10:40:00,97.01,97.08,96.78,96.86,233012.0,91.2722,91.338,91.0558,91.1311,233012.0
2018-12-21 10:50:00,96.86,96.94,96.49,96.55,254755.0,91.1311,91.2063,90.7829,90.8394,254755.0
2018-12-21 11:00:00,96.55,96.55,95.63,95.68,453633.0,90.8394,90.8394,89.9738,90.0209,453633.0
2018-12-21 11:10:00,95.69,96.05,95.65,96.01,368637.0,90.0303,90.369,89.9926,90.3313,368637.0
2018-12-21 11:20:00,96.01,96.34,95.87,96.32,228060.0,90.3313,90.6418,90.1996,90.623,228060.0
2018-12-21 11:30:00,96.35,96.44,96.06,96.07,281614.0,90.6512,90.7359,90.3784,90.3878,281614.0
2018-12-21 11:40:00,96.07,96.12,95.59,95.6,230715.0,90.3878,90.4348,89.9362,89.9456,230715.0
2018-12-21 11:50:00,95.6,95.96,95.47,95.53,319536.0,89.9456,90.2843,89.8233,89.8797,319536.0
2018-12-21 12:00:00,95.54,95.63,95.2,95.36,300642.0,89.8891,89.9738,89.5692,89.7198,300642.0
2018-12-21 12:10:00,95.35,95.39,94.92,94.95,301795.0,89.7104,89.748,89.3058,89.334,301795.0
2018-12-21 12:20:00,94.95,95.14,94.65,94.72,296169.0,89.334,89.5128,89.0518,89.1176,296169.0
2018-12-21 12:30:00,94.71,95.2,94.33,95.16,542683.0,89.1082,89.5692,88.7507,89.5316,542683.0
2018-12-21 12:40:00,95.16,95.45,95.01,95.16,419887.0,89.5316,89.8045,89.3905,89.5316,419887.0
2018-12-21 12:50:00,95.17,95.21,94.66,94.84,270665.0,89.541,89.5787,89.0612,89.2305,270665.0
2018-12-21 13:00:00,94.85,95.07,94.58,94.85,269304.0,89.2399,89.4469,88.9859,89.2399,269304.0
2018-12-21 13:10:00,94.85,94.99,94.64,94.79,209149.0,89.2399,89.3717,89.0424,89.1835,209149.0
2018-12-21 13:20:00,94.79,95.2,94.73,94.9,231798.0,89.1835,89.5692,89.127,89.287,231798.0
2018-12-21 13:30:00,94.91,95.28,94.82,95.26,258867.0,89.2964,89.6445,89.2117,89.6257,258867.0
2018-12-21 13:40:00,95.27,95.41,94.97,94.98,272772.0,89.6351,89.7668,89.3528,89.3623,272772.0
2018-12-21 13:50:00,94.95,95.13,94.72,94.88,159154.0,89.334,89.5034,89.1176,89.2682,159154.0
2018-12-21 14:00:00,94.88,95.03,94.66,94.87,181992.0,89.2682,89.4093,89.0612,89.2588,181992.0
2018-12-21 14:10:00,94.87,95.03,94.62,95.02,285901.0,89.2588,89.4093,89.0235,89.3999,285901.0
2018-12-21 14:20:00,95.02,95.2,94.69,94.81,160601.0,89.3999,89.5692,89.0894,89.2023,160601.0
2018-12-21 14:30:00,94.81,94.92,94.68,94.79,259459.0,89.2023,89.3058,89.08,89.1835,259459.0
2018-12-21 14:40:00,94.78,94.86,94.48,94.66,202880.0,89.1741,89.2494,88.8918,89.0612,202880.0
2018-12-21 14:50:00,94.67,95.06,94.54,94.78,248003.0,89.0706,89.4375,88.9483,89.1741,248003.0
2018-12-21 15:00:00,94.79,94.92,94.68,94.77,155813.0,89.1835,89.3058,89.08,89.1647,155813.0
2018-12-21 15:10:00,94.76,94.76,94.14,94.21,279279.0,89.1553,89.1553,88.5719,88.6378,279279.0
2018-12-21 15:20:00,94.21,94.39,93.89,93.89,290647.0,88.6378,88.8072,88.3367,88.3367,290647.0
2018-12-21 15:30:00,93.88,94.16,93.56,93.57,331894.0,88.3273,88.5908,88.0262,88.0357,331894.0
2018-12-21 15:40:00,93.56,94.18,93.54,94.0,330710.0,88.0262,88.6096,88.0074,88.4402,330710.0
2018-12-21 15:50:00,94.0,94.04,93.74,93.78,1244798.0,88.4402,88.4779,88.1956,88.2332,1244798.0
2018-12-24 09:30:00,92.9,93.41,92.6,92.83,417364.0,87.4053,87.8851,87.123,87.3394,417364.0
2018-12-24 09:40:00,92.84,92.92,91.76,91.92,727208.0,87.3488,87.4241,86.3327,86.4832,727208.0
2018-12-24 09:50:00,91.92,92.29,91.73,92.12,794408.0,86.4832,86.8314,86.3045,86.6714,794408.0
2018-12-24 10:00:00,92.11,92.38,91.78,92.1,600259.0,86.662,86.916,86.3515,86.6526,600259.0
2018-12-24 10:10:00,92.09,92.69,92.06,92.56,473172.0,86.6432,87.2077,86.615,87.0854,473172.0
2018-12-24 10:20:00,92.57,92.95,92.38,92.8,342769.0,87.0948,87.4523,86.916,87.3112,342769.0
2018-12-24 10:30:00,92.81,93.52,92.78,93.45,315180.0,87.3206,87.9886,87.2924,87.9228,315180.0
2018-12-24 10:40:00,93.45,94.15,93.44,93.93,409274.0,87.9228,88.5813,87.9133,88.3744,409274.0
2018-12-24 10:50:00,93.9,93.9,93.33,93.59,257958.0,88.3461,88.3461,87.8098,88.0545,257958.0
2018-12-24 11:00:00,93.6,93.82,93.1,93.34,299881.0,88.0639,88.2709,87.5935,87.8193,299881.0
2018-12-24 11:10:00,93.32,93.45,92.96,93.2,238769.0,87.8004,87.9228,87.4617,87.6875,238769.0
2018-12-24 11:20:00,93.19,93.31,92.92,93.04,292235.0,87.6781,87.791,87.4241,87.537,292235.0
2018-12-24 11:30:00,93.02,93.33,92.95,93.14,250419.0,87.5182,87.8098,87.4523,87.6311,250419.0
2018-12-24 11:40:00,93.15,93.39,92.74,92.84,298249.0,87.6405,87.8663,87.2547,87.3488,298249.0
2018-12-24 11:50:00,92.84,93.21,92.77,92.96,189671.0,87.3488,87.6969,87.283,87.4617,189671.0
2018-12-24 12:00:00,92.96,93.28,92.72,92.73,319080.0,87.4617,87.7628,87.2359,87.2453,319080.0
2018-12-24 12:10:00,92.74,92.84,92.53,92.61,275402.0,87.2547,87.3488,87.0572,87.1324,275402.0
2018-12-24 12:20:00,92.58,93.03,92.39,92.68,368172.0,87.1042,87.5276,86.9254,87.1983,368172.0
2018-12-24 12:30:00,92.7,92.88,92.43,92.57,213329.0,87.2171,87.3865,86.9631,87.0948,213329.0
2018-12-24 12:40:00,92.56,92.63,92.38,92.46,211219.0,87.0854,87.1513,86.916,86.9913,211219.0
2018-12-24 12:50:00,92.46,92.5,91.94,91.98,497629.0,86.9913,87.0289,86.5021,86.5397,497629.0
2018-12-26 09:30:00,92.77,93.93,92.75,93.79,596117.0,87.283,88.3744,87.2642,88.2426,596117.0
2018-12-26 09:40:00,93.79,93.89,93.39,93.67,382406.0,88.2426,88.3367,87.8663,88.1297,382406.0
2018-12-26 09:50:00,93.69,93.79,93.09,93.14,306141.0,88.1486,88.2426,87.584,87.6311,306141.0
2018-12-26 10:00:00,93.1,93.39,92.7,93.11,266436.0,87.5935,87.8663,87.2171,87.6029,266436.0
2018-12-26 10:10:00,93.11,93.15,92.59,92.73,341546.0,87.6029,87.6405,87.1136,87.2453,341546.0
2018-12-26 10:20:00,92.71,93.44,92.68,93.1,311682.0,87.2265,87.9133,87.1983,87.5935,311682.0
2018-12-26 10:30:00,93.11,93.33,92.78,92.86,391763.0,87.6029,87.8098,87.2924,87.3676,391763.0
2018-12-26 10:40:00,92.88,93.17,92.81,93.12,236161.0,87.3865,87.6593,87.3206,87.6123,236161.0
2018-12-26 10:50:00,93.12,93.32,92.64,92.77,346707.0,87.6123,87.8004,87.1607,87.283,346707.0
2018-12-26 11:00:00,92.77,93.23,92.73,93.12,289493.0,87.283,87.7158,87.2453,87.6123,289493.0
2018-12-26 11:10:00,93.1,93.6,93.07,93.57,236496.0,87.5935,88.0639,87.5652,88.0357,236496.0
2018-12-26 11:20:00,93.58,93.95,93.46,93.89,189236.0,88.0451,88.3932,87.9322,88.3367,189236.0
2018-12-26 11:30:00,93.89,94.09,93.68,94.08,279474.0,88.3367,88.5249,88.1391,88.5155,279474.0
2018-12-26 11:40:00,94.09,94.28,94.01,94.2,301426.0,88.5249,88.7037,88.4496,88.6284,301426.0
2018-12-26 11:50:00,94.19,94.54,93.99,94.53,269185.0,88.619,88.9483,88.4308,88.9389,269185.0
2018-12-26 12:00:00,94.52,94.91,94.47,94.89,269165.0,88.9295,89.2964,88.8824,89.2776,269165.0
2018-12-26 12:10:00,94.89,95.29,94.73,94.85,258843.0,89.2776,89.6539,89.127,89.2399,258843.0
2018-12-26 12:20:00,94.87,95.08,94.76,94.79,310817.0,89.2588,89.4563,89.1553,89.1835,310817.0
2018-12-26 12:30:00,94.81,95.18,94.7,95.08,200180.0,89.2023,89.5504,89.0988,89.4563,200180.0
2018-12-26 12:40:00,95.08,95.46,95.05,95.25,222194.0,89.4563,89.8139,89.4281,89.6163,222194.0
2018-12-26 12:50:00,95.25,95.62,95.25,95.51,165712.0,89.6163,89.9644,89.6163,89.8609,165712.0
2018-12-26 13:00:00,95.52,95.61,94.93,95.13,301186.0,89.8703,89.955,89.3152,89.5034,301186.0
2018-12-26 13:10:00,95.12,95.2,94.66,94.72,236461.0,89.494,89.5692,89.0612,89.1176,236461.0
2018-12-26 13:20:00,94.72,95.09,94.66,94.99,215207.0,89.1176,89.4658,89.0612,89.3717,215207.0
2018-12-26 13:30:00,94.98,95.19,94.9,95.18,229676.0,89.3623,89.5598,89.287,89.5504,229676.0
2018-12-26 13:40:00,95.21,95.46,95.19,95.38,101845.0,89.5787,89.8139,89.5598,89.7386,101845.0
2018-12-26 13:50:00,95.39,95.82,95.39,95.8,208452.0,89.748,90.1526,89.748,90.1338,208452.0
2018-12-26 14:00:00,95.81,95.85,95.47,95.61,128279.0,90.1432,90.1808,89.8233,89.955,128279.0
2018-12-26 14:10:00,95.61,95.78,95.33,95.38,366349.0,89.955,90.1149,89.6916,89.7386,366349.0
2018-12-26 14:20:00,95.38,95.48,95.25,95.39,177720.0,89.7386,89.8327,89.6163,89.748,177720.0
2018-12-26 14:30:00,95.39,95.82,95.39,95.69,369186.0,89.748,90.1526,89.748,90.0303,369186.0
2018-12-26 14:40:00,95.71,95.79,95.5,95.54,183389.0,90.0491,90.1243,89.8515,89.8891,183389.0
2018-12-26 14:50:00,95.53,95.88,95.53,95.86,226452.0,89.8797,90.209,89.8797,90.1902,226452.0
2018-12-26 15:00:00,95.86,96.11,95.79,95.98,232410.0,90.1902,90.4254,90.1243,90.3031,232410.0
2018-12-26 15:10:00,95.97,96.22,95.96,95.98,184976.0,90.2937,90.5289,90.2843,90.3031,184976.0
2018-12-26 15:20:00,95.97,96.36,95.96,96.32,176823.0,90.2937,90.6606,90.2843,90.623,176823.0
2018-12-26 15:30:00,96.32,96.73,96.27,96.71,310099.0,90.623,91.0088,90.576,90.9899,310099.0
2018-12-26 15:40:00,96.7,97.19,96.58,96.92,426295.0,90.9805,91.4415,90.8676,91.1875,426295.0
2018-12-26 15:50:00,96.91,97.46,96.89,97.44,840432.0,91.1781,91.6956,91.1593,91.6768,840432.0
2018-12-27 09:30:00,96.14,96.6,95.96,96.33,402083.0,90.4536,90.8864,90.2843,90.6324,402083.0
2018-12-27 09:40:00,96.32,96.5,95.4,95.46,306358.0,90.623,90.7924,89.7574,89.8139,306358.0
2018-12-27 09:50:00,95.46,95.81,95.31,95.8,286301.0,89.8139,90.1432,89.6727,90.1338,286301.0
2018-12-27 10:00:00,95.8,96.19,95.4,95.44,204132.0,90.1338,90.5007,89.7574,89.795,204132.0
2018-12-27 10:10:00,95.44,95.69,95.13,95.13,246719.0,89.795,90.0303,89.5034,89.5034,246719.0
2018-12-27 10:20:00,95.14,95.21,94.89,95.12,450216.0,89.5128,89.5787,89.2776,89.494,450216.0
2018-12-27 10:30:00,95.1,95.62,94.87,95.4,277595.0,89.4752,89.9644,89.2588,89.7574,277595.0
2018-12-27 10:40:00,95.39,95.98,95.32,95.87,230740.0,89.748,90.3031,89.6821,90.1996,230740.0
2018-12-27 10:50:00,95.85,95.86,95.35,95.48,273574.0,90.1808,90.1902,89.7104,89.8327,273574.0
2018-12-27 11:00:00,95.44,95.54,95.19,95.33,272719.0,89.795,89.8891,89.5598,89.6916,272719.0
2018-12-27 11:10:00,95.32,95.8,95.28,95.76,135154.0,89.6821,90.1338,89.6445,90.0961,135154.0
2018-12-27 11:20:00,95.75,96.05,95.63,95.98,149762.0,90.0867,90.369,89.9738,90.3031,149762.0
2018-12-27 11:30:00,96.01,96.2,95.77,95.86,221561.0,90.3313,90.5101,90.1055,90.1902,221561.0
2018-12-27 11:40:00,95.84,95.84,95.38,95.45,259689.0,90.1714,90.1714,89.7386,89.8045,259689.0
2018-12-27 11:50:00,95.44,95.71,95.35,95.61,132548.0,89.795,90.0491,89.7104,89.955,132548.0
2018-12-27 12:00:00,95.61,95.61,95.15,95.26,133211.0,89.955,89.955,89.5222,89.6257,133211.0
2018-12-27 12:10:00,95.26,95.41,95.08,95.35,199560.0,89.6257,89.7668,89.4563,89.7104,199560.0
2018-12-27 12:20:00,95.35,95.36,94.66,94.83,255174.0,89.7104,89.7198,89.0612,89.2211,255174.0
2018-12-27 12:30:00,94.84,95.04,94.71,94.96,167290.0,89.2305,89.4187,89.1082,89.3434,167290.0
2018-12-27 12:40:00,94.97,95.05,94.68,94.93,144066.0,89.3528,89.4281,89.08,89.3152,144066.0
2018-12-27 12:50:00,94.92,95.21,94.86,95.15,116775.0,89.3058,89.5787,89.2494,89.5222,116775.0
2018-12-27 13:00:00,95.13,95.33,95.01,95.25,148982.0,89.5034,89.6916,89.3905,89.6163,148982.0
2018-12-27 13:10:00,95.25,95.33,95.0,95.04,114332.0,89.6163,89.6916,89.3811,89.4187,114332.0
2018-12-27 13:20:00,95.03,95.09,94.87,94.88,105720.0,89.4093,89.4658,89.2588,89.2682,105720.0
2018-12-27 13:30:00,94.87,95.05,94.83,94.83,115824.0,89.2588,89.4281,89.2211,89.2211,115824.0
2018-12-27 13:40:00,94.84,94.84,94.4,94.46,139142.0,89.2305,89.2305,88.8166,88.873,139142.0
2018-12-27 13:50:00,94.46,94.53,94.26,94.47,169613.0,88.873,88.9389,88.6848,88.8824,169613.0
2018-12-27 14:00:00,94.46,94.56,94.21,94.22,254855.0,88.873,88.9671,88.6378,88.6472,254855.0
2018-12-27 14:10:00,94.22,94.33,94.06,94.16,246380.0,88.6472,88.7507,88.4967,88.5908,246380.0
2018-12-27 14:20:00,94.15,94.51,94.1,94.5,205465.0,88.5813,88.9201,88.5343,88.9106,205465.0
2018-12-27 14:30:00,94.5,94.58,94.26,94.57,151934.0,88.9106,88.9859,88.6848,88.9765,151934.0
2018-12-27 14:40:00,94.56,95.17,94.56,94.98,247202.0,88.9671,89.541,88.9671,89.3623,247202.0
2018-12-27 14:50:00,94.98,95.5,94.89,95.37,206578.0,89.3623,89.8515,89.2776,89.7292,206578.0
2018-12-27 15:00:00,95.38,95.39,94.97,95.34,236957.0,89.7386,89.748,89.3528,89.701,236957.0
2018-12-27 15:10:00,95.34,95.85,95.21,95.72,223940.0,89.701,90.1808,89.5787,90.0585,223940.0
2018-12-27 15:20:00,95.73,96.71,95.72,96.65,227601.0,90.0679,90.9899,90.0585,90.9335,227601.0
2018-12-27 15:30:00,96.66,97.22,96.33,97.14,253538.0,90.9429,91.4698,90.6324,91.3945,253538.0
2018-12-27 15:40:00,97.15,97.78,97.14,97.42,527578.0,91.4039,91.9966,91.3945,91.6579,527578.0
2018-12-27 15:50:00,97.41,97.81,96.91,97.81,1055554.0,91.6485,92.0249,91.1781,92.0249,1055554.0
2018-12-28 09:30:00,98.4,98.45,97.7,98.07,324573.0,92.58,92.627,91.9214,92.2695,324573.0
2018-12-28 09:40:00,98.06,98.79,97.98,98.42,350618.0,92.2601,92.9469,92.1848,92.5988,350618.0
2018-12-28 09:50:00,98.44,98.56,98.15,98.42,319905.0,92.6176,92.7305,92.3448,92.5988,319905.0
2018-12-28 10:00:00,98.41,98.46,97.98,98.03,285264.0,92.5894,92.6364,92.1848,92.2319,285264.0
2018-12-28 10:10:00,98.03,98.14,97.84,97.9,327980.0,92.2319,92.3354,92.0531,92.1095,327980.0
2018-12-28 10:20:00,97.91,98.0,97.36,97.46,412032.0,92.119,92.2036,91.6015,91.6956,412032.0
2018-12-28 10:30:00,97.46,97.61,97.1,97.37,229419.0,91.6956,91.8367,91.3569,91.6109,229419.0
2018-12-28 10:40:00,97.36,97.84,97.32,97.8,266913.0,91.6015,92.0531,91.5639,92.0155,266913.0
2018-12-28 10:50:00,97.79,98.11,97.62,97.65,195677.0,92.0061,92.3071,91.8461,91.8743,195677.0
2018-12-28 11:00:00,97.66,97.87,97.46,97.83,301572.0,91.8837,92.0813,91.6956,92.0437,301572.0
2018-12-28 11:10:00,97.83,98.09,97.66,97.74,248081.0,92.0437,92.2883,91.8837,91.959,248081.0
2018-12-28 11:20:00,97.74,97.94,97.6,97.89,126425.0,91.959,92.1472,91.8273,92.1001,126425.0
2018-12-28 11:30:00,97.88,98.34,97.8,98.28,145993.0,92.0907,92.5235,92.0155,92.4671,145993.0
2018-12-28 11:40:00,98.27,98.31,97.92,98.04,97464.0,92.4577,92.4953,92.1284,92.2413,97464.0
2018-12-28 11:50:00,98.04,98.3,97.94,98.22,74616.0,92.2413,92.4859,92.1472,92.4106,74616.0
2018-12-28 12:00:00,98.24,98.55,98.24,98.4,119604.0,92.4294,92.7211,92.4294,92.58,119604.0
2018-12-28 12:10:00,98.39,98.41,98.0,98.1,102895.0,92.5706,92.5894,92.2036,92.2977,102895.0
2018-12-28 12:20:00,98.11,98.33,98.04,98.19,110003.0,92.3071,92.5141,92.2413,92.3824,110003.0
2018-12-28 12:30:00,98.21,98.35,98.16,98.35,88672.0,92.4012,92.5329,92.3542,92.5329,88672.0
2018-12-28 12:40:00,98.36,98.42,98.13,98.18,86496.0,92.5423,92.5988,92.3259,92.373,86496.0
2018-12-28 12:50:00,98.19,98.31,97.95,98.01,78977.0,92.3824,92.4953,92.1566,92.213,78977.0
2018-12-28 13:00:00,98.01,98.19,97.94,98.18,103654.0,92.213,92.3824,92.1472,92.373,103654.0
2018-12-28 13:10:00,98.18,98.37,98.12,98.15,66377.0,92.373,92.5517,92.3165,92.3448,66377.0
2018-12-28 13:20:00,98.15,98.15,97.89,98.05,76346.0,92.3448,92.3448,92.1001,92.2507,76346.0
2018-12-28 13:30:00,98.04,98.09,97.83,98.03,174217.0,92.2413,92.2883,92.0437,92.2319,174217.0
2018-12-28 13:40:00,98.03,98.32,97.97,98.29,86510.0,92.2319,92.5047,92.1754,92.4765,86510.0
2018-12-28 13:50:00,98.29,98.46,98.17,98.31,93416.0,92.4765,92.6364,92.3636,92.4953,93416.0
2018-12-28 14:00:00,98.31,98.74,98.31,98.72,171949.0,92.4953,92.8999,92.4953,92.881,171949.0
2018-12-28 14:10:00,98.72,99.04,98.62,98.79,157124.0,92.881,93.1821,92.787,92.9469,157124.0
2018-12-28 14:20:00,98.78,98.9,98.7,98.73,177605.0,92.9375,93.0504,92.8622,92.8905,177605.0
2018-12-28 14:30:00,98.73,99.13,98.69,99.12,171972.0,92.8905,93.2668,92.8528,93.2574,171972.0
2018-12-28 14:40:00,99.12,99.29,99.01,99.26,198307.0,93.2574,93.4173,93.1539,93.3891,198307.0
2018-12-28 14:50:00,99.25,99.48,99.21,99.36,238874.0,93.3797,93.5961,93.3421,93.4832,238874.0
2018-12-28 15:00:00,99.36,99.45,98.64,98.83,241594.0,93.4832,93.5679,92.8058,92.9845,241594.0
2018-12-28 15:10:00,98.82,98.92,98.49,98.49,237438.0,92.9751,93.0692,92.6647,92.6647,237438.0
2018-12-28 15:20:00,98.48,98.48,97.89,98.1,337556.0,92.6552,92.6552,92.1001,92.2977,337556.0
2018-12-28 15:30:00,98.1,98.21,97.86,97.87,316076.0,92.2977,92.4012,92.0719,92.0813,316076.0
2018-12-28 15:40:00,97.85,97.99,97.64,97.88,270824.0,92.0625,92.1942,91.8649,92.0907,270824.0
2018-12-28 15:50:00,97.85,98.12,97.64,97.97,443794.0,92.0625,92.3165,91.8649,92.1754,443794.0
2018-12-31 09:30:00,98.78,99.41,98.76,99.15,270435.0,92.9375,93.5302,92.9187,93.2856,270435.0
2018-12-31 09:40:00,99.15,99.18,98.9,98.96,147972.0,93.2856,93.3138,93.0504,93.1069,147972.0
2018-12-31 09:50:00,98.97,98.99,98.7,98.83,126370.0,93.1163,93.1351,92.8622,92.9845,126370.0
2018-12-31 10:00:00,98.84,99.08,98.68,98.72,154692.0,92.994,93.2198,92.8434,92.881,154692.0
2018-12-31 10:10:00,98.71,98.92,98.47,98.61,125635.0,92.8716,93.0692,92.6458,92.7776,125635.0
2018-12-31 10:20:00,98.61,98.79,98.56,98.72,74819.0,92.7776,92.9469,92.7305,92.881,74819.0
2018-12-31 10:30:00,98.73,98.74,98.33,98.41,179660.0,92.8905,92.8999,92.5141,92.5894,179660.0
2018-12-31 10:40:00,98.41,98.69,98.38,98.45,123976.0,92.5894,92.8528,92.5612,92.627,123976.0
2018-12-31 10:50:00,98.39,98.41,98.18,98.35,122445.0,92.5706,92.5894,92.373,92.5329,122445.0
2018-12-31 11:00:00,98.35,98.52,98.2,98.42,141128.0,92.5329,92.6929,92.3918,92.5988,141128.0
2018-12-31 11:10:00,98.4,98.4,98.18,98.32,104115.0,92.58,92.58,92.373,92.5047,104115.0
2018-12-31 11:20:00,98.29,98.52,98.15,98.5,141921.0,92.4765,92.6929,92.3448,92.6741,141921.0
2018-12-31 11:30:00,98.49,98.49,98.05,98.27,141963.0,92.6647,92.6647,92.2507,92.4577,141963.0
2018-12-31 11:40:00,98.27,98.6,98.13,98.6,79509.0,92.4577,92.7681,92.3259,92.7681,79509.0
2018-12-31 11:50:00,98.58,98.73,98.46,98.68,79886.0,92.7493,92.8905,92.6364,92.8434,79886.0
2018-12-31 12:00:00,98.71,98.8,98.59,98.78,89024.0,92.8716,92.9563,92.7587,92.9375,89024.0
2018-12-31 12:10:00,98.77,98.85,98.56,98.65,74585.0,92.9281,93.0034,92.7305,92.8152,74585.0
2018-12-31 12:20:00,98.66,98.87,98.66,98.86,41905.0,92.8246,93.0222,92.8246,93.0128,41905.0
2018-12-31 12:30:00,98.87,99.07,98.79,99.06,38764.0,93.0222,93.2103,92.9469,93.2009,38764.0
2018-12-31 12:40:00,99.06,99.11,98.94,98.98,106158.0,93.2009,93.248,93.088,93.1257,106158.0
2018-12-31 12:50:00,98.97,99.01,98.84,99.01,52032.0,93.1163,93.1539,92.994,93.1539,52032.0
2018-12-31 13:00:00,99.03,99.16,98.98,99.12,64438.0,93.1727,93.295,93.1257,93.2574,64438.0
2018-12-31 13:10:00,99.1,99.23,99.07,99.17,129312.0,93.2386,93.3609,93.2103,93.3044,129312.0
2018-12-31 13:20:00,99.18,99.3,99.18,99.3,48940.0,93.3138,93.4267,93.3138,93.4267,48940.0
2018-12-31 13:30:00,99.31,99.32,99.05,99.08,47566.0,93.4362,93.4456,93.1915,93.2198,47566.0
2018-12-31 13:40:00,99.07,99.11,98.82,98.89,70154.0,93.2103,93.248,92.9751,93.041,70154.0
2018-12-31 13:50:00,98.88,98.91,98.72,98.76,51811.0,93.0316,93.0598,92.881,92.9187,51811.0
2018-12-31 14:00:00,98.76,98.83,98.54,98.82,207459.0,92.9187,92.9845,92.7117,92.9751,207459.0
2018-12-31 14:10:00,98.81,98.87,98.57,98.86,141489.0,92.9657,93.0222,92.7399,93.0128,141489.0
2018-12-31 14:20:00,98.87,98.88,98.37,98.4,208493.0,93.0222,93.0316,92.5517,92.58,208493.0
2018-12-31 14:30:00,98.4,98.48,98.27,98.46,347573.0,92.58,92.6552,92.4577,92.6364,347573.0
2018-12-31 14:40:00,98.45,98.77,98.44,98.69,123981.0,92.627,92.9281,92.6176,92.8528,123981.0
2018-12-31 14:50:00,98.71,98.97,98.7,98.72,126884.0,92.8716,93.1163,92.8622,92.881,126884.0
2018-12-31 15:00:00,98.71,98.96,98.67,98.67,220935.0,92.8716,93.1069,92.834,92.834,220935.0
2018-12-31 15:10:00,98.66,98.77,98.56,98.77,108916.0,92.8246,92.9281,92.7305,92.9281,108916.0
2018-12-31 15:20:00,98.76,98.88,98.58,98.74,140488.0,92.9187,93.0316,92.7493,92.8999,140488.0
2018-12-31 15:30:00,98.73,98.98,98.73,98.87,98522.0,92.8905,93.1257,92.8905,93.0222,98522.0
2018-12-31 15:40:00,98.87,99.01,98.58,98.63,194683.0,93.0222,93.1539,92.7493,92.7964,194683.0
2018-12-31 15:50:00,98.62,99.03,98.35,99.03,978091.0,92.787,93.1727,92.5329,93.1727,978091.0
2019-01-02 09:30:00,97.32,97.64,96.79,97.46,331416.0,91.5639,91.8649,91.0652,91.6956,331416.0
2019-01-02 09:40:00,97.48,98.02,97.34,98.01,240222.0,91.7144,92.2225,91.5827,92.213,240222.0
2019-01-02 09:50:00,98.03,98.18,97.93,98.14,179138.0,92.2319,92.373,92.1378,92.3354,179138.0
2019-01-02 10:00:00,98.15,98.75,97.88,98.71,169161.0,92.3448,92.9093,92.0907,92.8716,169161.0
2019-01-02 10:10:00,98.72,98.86,98.62,98.65,321531.0,92.881,93.0128,92.787,92.8152,321531.0
2019-01-02 10:20:00,98.65,98.85,98.47,98.48,416331.0,92.8152,93.0034,92.6458,92.6552,416331.0
2019-01-02 10:30:00,98.51,98.57,98.28,98.43,136230.0,92.6835,92.7399,92.4671,92.6082,136230.0
2019-01-02 10:40:00,98.43,98.91,98.43,98.72,206289.0,92.6082,93.0598,92.6082,92.881,206289.0
2019-01-02 10:50:00,98.74,99.09,98.68,98.95,179652.0,92.8999,93.2292,92.8434,93.0974,179652.0
2019-01-02 11:00:00,98.96,99.37,98.85,99.32,142798.0,93.1069,93.4926,93.0034,93.4456,142798.0
2019-01-02 11:10:00,99.33,99.63,99.25,99.6,202083.0,93.455,93.7372,93.3797,93.709,202083.0
2019-01-02 11:20:00,99.62,99.68,99.23,99.31,225502.0,93.7278,93.7843,93.3609,93.4362,225502.0
2019-01-02 11:30:00,99.31,99.38,99.15,99.22,141405.0,93.4362,93.502,93.2856,93.3515,141405.0
2019-01-02 11:40:00,99.22,99.61,99.2,99.52,170039.0,93.3515,93.7184,93.3327,93.6337,170039.0
2019-01-02 11:50:00,99.52,99.53,98.99,99.03,125315.0,93.6337,93.6431,93.1351,93.1727,125315.0
2019-01-02 12:00:00,99.01,99.23,98.96,99.13,218244.0,93.1539,93.3609,93.1069,93.2668,218244.0
2019-01-02 12:10:00,99.12,99.23,99.09,99.13,53639.0,93.2574,93.3609,93.2292,93.2668,53639.0
2019-01-02 12:20:00,99.11,99.17,99.01,99.15,156214.0,93.248,93.3044,93.1539,93.2856,156214.0
2019-01-02 12:30:00,99.16,99.56,99.14,99.54,97954.0,93.295,93.6714,93.2762,93.6525,97954.0
2019-01-02 12:40:00,99.56,99.62,99.37,99.41,96242.0,93.6714,93.7278,93.4926,93.5302,96242.0
2019-01-02 12:50:00,99.4,99.64,99.34,99.57,73819.0,93.5208,93.7466,93.4644,93.6808,73819.0
2019-01-02 13:00:00,99.57,100.04,99.56,100.04,82829.0,93.6808,94.123,93.6714,94.123,82829.0
2019-01-02 13:10:00,100.04,100.05,99.83,100.0,73810.0,94.123,94.1324,93.9254,94.0853,73810.0
2019-01-02 13:20:00,100.01,100.14,99.94,100.04,79094.0,94.0947,94.2171,94.0289,94.123,79094.0
2019-01-02 13:30:00,100.04,100.2,99.98,100.02,97882.0,94.123,94.2735,94.0665,94.1042,97882.0
2019-01-02 13:40:00,100.03,100.23,99.94,100.18,67052.0,94.1136,94.3017,94.0289,94.2547,67052.0
2019-01-02 13:50:00,100.19,100.32,100.12,100.3,88673.0,94.2641,94.3864,94.1982,94.3676,88673.0
2019-01-02 14:00:00,100.3,100.31,99.84,99.86,191043.0,94.3676,94.377,93.9348,93.9536,191043.0
2019-01-02 14:10:00,99.86,99.97,99.71,99.91,70033.0,93.9536,94.0571,93.8125,94.0007,70033.0
2019-01-02 14:20:00,99.9,100.12,99.88,99.97,63332.0,93.9913,94.1982,93.9724,94.0571,63332.0
2019-01-02 14:30:00,99.97,100.23,99.96,100.06,97819.0,94.0571,94.3017,94.0477,94.1418,97819.0
2019-01-02 14:40:00,100.07,100.07,99.75,100.02,104918.0,94.1512,94.1512,93.8501,94.1042,104918.0
2019-01-02 14:50:00,100.02,100.03,99.71,99.71,58080.0,94.1042,94.1136,93.8125,93.8125,58080.0
2019-01-02 15:00:00,99.7,99.85,99.49,99.54,141778.0,93.8031,93.9442,93.6055,93.6525,141778.0
2019-01-02 15:10:00,99.55,99.69,99.34,99.43,238682.0,93.662,93.7937,93.4644,93.5491,238682.0
2019-01-02 15:20:00,99.42,99.65,99.37,99.48,137084.0,93.5396,93.756,93.4926,93.5961,137084.0
2019-01-02 15:30:00,99.48,99.56,99.29,99.32,142836.0,93.5961,93.6714,93.4173,93.4456,142836.0
2019-01-02 15:40:00,99.32,99.58,99.3,99.45,176890.0,93.4456,93.6902,93.4267,93.5679,176890.0
2019-01-02 15:50:00,99.46,99.85,99.45,99.77,474352.0,93.5773,93.9442,93.5679,93.8689,474352.0
2019-01-03 09:30:00,99.0,99.24,98.64,98.65,320307.0,93.1445,93.3703,92.8058,92.8152,320307.0
2019-01-03 09:40:00,98.65,98.97,98.41,98.41,236788.0,92.8152,93.1163,92.5894,92.5894,236788.0
2019-01-03 09:50:00,98.42,98.65,98.29,98.63,172343.0,92.5988,92.8152,92.4765,92.7964,172343.0
2019-01-03 10:00:00,98.63,98.64,98.08,98.12,211184.0,92.7964,92.8058,92.2789,92.3165,211184.0
2019-01-03 10:10:00,98.11,98.19,97.67,97.96,239049.0,92.3071,92.3824,91.8932,92.166,239049.0
2019-01-03 10:20:00,97.95,98.24,97.82,98.12,205577.0,92.1566,92.4294,92.0343,92.3165,205577.0
2019-01-03 10:30:00,98.12,98.12,97.45,97.63,245224.0,92.3165,92.3165,91.6862,91.8555,245224.0
2019-01-03 10:40:00,97.64,97.81,97.46,97.59,102689.0,91.8649,92.0249,91.6956,91.8179,102689.0
2019-01-03 10:50:00,97.58,98.01,97.51,97.96,110294.0,91.8085,92.213,91.7426,92.166,110294.0
2019-01-03 11:00:00,97.98,98.13,97.82,97.82,140825.0,92.1848,92.3259,92.0343,92.0343,140825.0
2019-01-03 11:10:00,97.83,98.4,97.82,98.25,128566.0,92.0437,92.58,92.0343,92.4388,128566.0
2019-01-03 11:20:00,98.27,98.53,98.17,98.19,139145.0,92.4577,92.7023,92.3636,92.3824,139145.0
2019-01-03 11:30:00,98.19,98.83,98.1,98.78,157304.0,92.3824,92.9845,92.2977,92.9375,157304.0
2019-01-03 11:40:00,98.8,99.18,98.79,98.99,136904.0,92.9563,93.3138,92.9469,93.1351,136904.0
2019-01-03 11:50:00,98.98,99.12,98.73,98.86,88370.0,93.1257,93.2574,92.8905,93.0128,88370.0
2019-01-03 12:00:00,98.85,98.95,98.51,98.54,202322.0,93.0034,93.0974,92.6835,92.7117,202322.0
2019-01-03 12:10:00,98.54,98.81,98.42,98.52,98056.0,92.7117,92.9657,92.5988,92.6929,98056.0
2019-01-03 12:20:00,98.53,98.75,98.48,98.61,98461.0,92.7023,92.9093,92.6552,92.7776,98461.0
2019-01-03 12:30:00,98.61,98.85,98.39,98.49,101735.0,92.7776,93.0034,92.5706,92.6647,101735.0
2019-01-03 12:40:00,98.48,98.78,98.43,98.65,48409.0,92.6552,92.9375,92.6082,92.8152,48409.0
2019-01-03 12:50:00,98.63,98.86,98.6,98.76,68515.0,92.7964,93.0128,92.7681,92.9187,68515.0
2019-01-03 13:00:00,98.74,98.75,98.36,98.43,94888.0,92.8999,92.9093,92.5423,92.6082,94888.0
2019-01-03 13:10:00,98.44,98.53,97.91,98.0,212272.0,92.6176,92.7023,92.119,92.2036,212272.0
2019-01-03 13:20:00,97.99,98.28,97.98,98.24,85680.0,92.1942,92.4671,92.1848,92.4294,85680.0
2019-01-03 13:30:00,98.23,98.41,98.04,98.39,78365.0,92.42,92.5894,92.2413,92.5706,78365.0
2019-01-03 13:40:00,98.39,98.53,98.21,98.22,56735.0,92.5706,92.7023,92.4012,92.4106,56735.0
2019-01-03 13:50:00,98.25,98.26,97.87,97.97,112613.0,92.4388,92.4483,92.0813,92.1754,112613.0
2019-01-03 14:00:00,97.97,98.22,97.89,98.19,99416.0,92.1754,92.4106,92.1001,92.3824,99416.0
2019-01-03 14:10:00,98.19,98.34,98.08,98.27,72785.0,92.3824,92.5235,92.2789,92.4577,72785.0
2019-01-03 14:20:00,98.28,98.52,98.1,98.51,142303.0,92.4671,92.6929,92.2977,92.6835,142303.0
2019-01-03 14:30:00,98.52,98.67,98.27,98.36,159127.0,92.6929,92.834,92.4577,92.5423,159127.0
2019-01-03 14:40:00,98.35,98.44,98.0,98.07,165320.0,92.5329,92.6176,92.2036,92.2695,165320.0
2019-01-03 14:50:00,98.06,98.13,97.78,97.93,88561.0,92.2601,92.3259,91.9966,92.1378,88561.0
2019-01-03 15:00:00,97.95,97.99,97.83,97.84,94220.0,92.1566,92.1942,92.0437,92.0531,94220.0
2019-01-03 15:10:00,97.83,97.93,97.62,97.89,137254.0,92.0437,92.1378,91.8461,92.1001,137254.0
2019-01-03 15:20:00,97.89,97.98,97.71,97.8,106162.0,92.1001,92.1848,91.9308,92.0155,106162.0
2019-01-03 15:30:00,97.81,98.17,97.71,97.72,174692.0,92.0249,92.3636,91.9308,91.9402,174692.0
2019-01-03 15:40:00,97.71,97.92,97.68,97.77,141290.0,91.9308,92.1284,91.9026,91.9872,141290.0
2019-01-03 15:50:00,97.78,97.87,97.44,97.59,483617.0,91.9966,92.0813,91.6768,91.8179,483617.0
2019-01-04 09:30:00,98.92,99.26,98.72,99.08,344056.0,93.0692,93.3891,92.881,93.2198,344056.0
2019-01-04 09:40:00,99.09,99.56,99.04,99.48,313081.0,93.2292,93.6714,93.1821,93.5961,313081.0
2019-01-04 09:50:00,99.5,99.65,99.35,99.55,164214.0,93.6149,93.756,93.4738,93.662,164214.0
2019-01-04 10:00:00,99.54,99.74,99.44,99.55,112666.0,93.6525,93.8407,93.5585,93.662,112666.0
2019-01-04 10:10:00,99.56,99.59,99.31,99.36,171711.0,93.6714,93.6996,93.4362,93.4832,171711.0
2019-01-04 10:20:00,99.36,100.38,99.11,100.36,378998.0,93.4832,94.4429,93.248,94.424,378998.0
2019-01-04 10:30:00,100.37,100.57,100.15,100.22,218036.0,94.4335,94.6216,94.2265,94.2923,218036.0
2019-01-04 10:40:00,100.24,100.26,99.97,100.04,341365.0,94.3111,94.33,94.0571,94.123,341365.0
2019-01-04 10:50:00,100.06,100.4,100.05,100.39,116027.0,94.1418,94.4617,94.1324,94.4523,116027.0
2019-01-04 11:00:00,100.38,100.77,100.32,100.68,142844.0,94.4429,94.8098,94.3864,94.7251,142844.0
2019-01-04 11:10:00,100.69,100.81,100.36,100.6,176507.0,94.7345,94.8474,94.424,94.6499,176507.0
2019-01-04 11:20:00,100.6,100.65,100.28,100.41,149329.0,94.6499,94.6969,94.3488,94.4711,149329.0
2019-01-04 11:30:00,100.39,100.51,100.25,100.39,129360.0,94.4523,94.5652,94.3206,94.4523,129360.0
2019-01-04 11:40:00,100.4,100.67,100.37,100.58,166712.0,94.4617,94.7157,94.4335,94.631,166712.0
2019-01-04 11:50:00,100.59,100.82,100.54,100.63,205383.0,94.6404,94.8568,94.5934,94.6781,205383.0
2019-01-04 12:00:00,100.62,100.69,100.45,100.65,75964.0,94.6687,94.7345,94.5087,94.6969,75964.0
2019-01-04 12:10:00,100.64,101.0,100.62,101.0,96569.0,94.6875,95.0262,94.6687,95.0262,96569.0
2019-01-04 12:20:00,100.99,101.06,100.91,100.94,122968.0,95.0168,95.0826,94.9415,94.9697,122968.0
2019-01-04 12:30:00,100.95,101.06,100.85,101.05,47866.0,94.9792,95.0826,94.8851,95.0732,47866.0
2019-01-04 12:40:00,101.05,101.26,101.05,101.26,70487.0,95.0732,95.2708,95.0732,95.2708,70487.0
2019-01-04 12:50:00,101.25,101.35,101.15,101.22,86887.0,95.2614,95.3555,95.1673,95.2332,86887.0
2019-01-04 13:00:00,101.22,101.57,101.22,101.56,137117.0,95.2332,95.5625,95.2332,95.5531,137117.0
2019-01-04 13:10:00,101.55,101.57,101.28,101.35,80705.0,95.5437,95.5625,95.2896,95.3555,80705.0
2019-01-04 13:20:00,101.34,101.37,101.21,101.29,46926.0,95.3461,95.3743,95.2238,95.299,46926.0
2019-01-04 13:30:00,101.33,101.49,101.14,101.14,90609.0,95.3367,95.4872,95.1579,95.1579,90609.0
2019-01-04 13:40:00,101.15,101.18,100.88,101.16,111565.0,95.1673,95.1955,94.9133,95.1767,111565.0
2019-01-04 13:50:00,101.16,101.17,100.88,101.01,287683.0,95.1767,95.1861,94.9133,95.0356,287683.0
2019-01-04 14:00:00,101.03,101.07,100.79,100.89,96874.0,95.0544,95.0921,94.8286,94.9227,96874.0
2019-01-04 14:10:00,100.9,101.1,100.89,101.02,100001.0,94.9321,95.1203,94.9227,95.045,100001.0
2019-01-04 14:20:00,101.02,101.18,100.96,101.13,58738.0,95.045,95.1955,94.9886,95.1485,58738.0
2019-01-04 14:30:00,101.13,101.2,101.07,101.12,48284.0,95.1485,95.2144,95.0921,95.1391,48284.0
2019-01-04 14:40:00,101.13,101.2,100.76,100.89,123912.0,95.1485,95.2144,94.8004,94.9227,123912.0
2019-01-04 14:50:00,100.89,100.92,100.64,100.67,292473.0,94.9227,94.9509,94.6875,94.7157,292473.0
2019-01-04 15:00:00,100.66,100.97,100.65,100.83,263769.0,94.7063,94.998,94.6969,94.8662,263769.0
2019-01-04 15:10:00,100.83,101.06,100.81,100.96,182641.0,94.8662,95.0826,94.8474,94.9886,182641.0
2019-01-04 15:20:00,100.96,100.98,100.53,100.59,162465.0,94.9886,95.0074,94.584,94.6404,162465.0
2019-01-04 15:30:00,100.59,100.81,100.53,100.6,93824.0,94.6404,94.8474,94.584,94.6499,93824.0
2019-01-04 15:40:00,100.61,100.9,100.54,100.78,252115.0,94.6593,94.9321,94.5934,94.8192,252115.0
2019-01-04 15:50:00,100.78,100.91,100.68,100.86,465454.0,94.8192,94.9415,94.7251,94.8945,465454.0
2019-01-07 09:30:00,101.31,101.81,101.26,101.6,375911.0,95.3179,95.7883,95.2708,95.5907,375911.0
2019-01-07 09:40:00,101.57,102.02,101.56,101.81,198858.0,95.5625,95.9859,95.5531,95.7883,198858.0
2019-01-07 09:50:00,101.81,101.86,101.48,101.7,109050.0,95.7883,95.8353,95.4778,95.6848,109050.0
2019-01-07 10:00:00,101.67,102.04,101.58,101.86,117450.0,95.6566,96.0047,95.5719,95.8353,117450.0
2019-01-07 10:10:00,101.89,101.99,101.71,101.97,155267.0,95.8636,95.9576,95.6942,95.9388,155267.0
2019-01-07 10:20:00,101.97,102.3,101.79,102.18,141683.0,95.9388,96.2493,95.7695,96.1364,141683.0
2019-01-07 10:30:00,102.18,102.62,102.18,102.45,163251.0,96.1364,96.5504,96.1364,96.3904,163251.0
2019-01-07 10:40:00,102.45,102.75,102.4,102.7,154975.0,96.3904,96.6727,96.3434,96.6256,154975.0
2019-01-07 10:50:00,102.71,102.93,102.68,102.85,74932.0,96.6351,96.842,96.6068,96.7668,74932.0
2019-01-07 11:00:00,102.84,103.13,102.78,103.0,85408.0,96.7574,97.0302,96.7009,96.9079,85408.0
2019-01-07 11:10:00,103.02,103.17,102.99,103.1,65312.0,96.9267,97.0678,96.8985,97.002,65312.0
2019-01-07 11:20:00,103.1,103.12,102.91,103.0,76163.0,97.002,97.0208,96.8232,96.9079,76163.0
2019-01-07 11:30:00,103.0,103.3,102.96,103.15,94097.0,96.9079,97.1902,96.8703,97.049,94097.0
2019-01-07 11:40:00,103.17,103.38,103.09,103.32,160669.0,97.0678,97.2654,96.9926,97.209,160669.0
2019-01-07 11:50:00,103.33,103.56,103.29,103.54,158512.0,97.2184,97.4348,97.1807,97.416,158512.0
2019-01-07 12:00:00,103.54,103.58,103.18,103.24,147457.0,97.416,97.4536,97.0773,97.1337,147457.0
2019-01-07 12:10:00,103.24,103.31,103.22,103.28,48463.0,97.1337,97.1996,97.1149,97.1713,48463.0
2019-01-07 12:20:00,103.28,103.39,103.22,103.36,39942.0,97.1713,97.2748,97.1149,97.2466,39942.0
2019-01-07 12:30:00,103.35,103.52,103.28,103.52,47311.0,97.2372,97.3971,97.1713,97.3971,47311.0
2019-01-07 12:40:00,103.53,103.58,103.44,103.49,48761.0,97.4066,97.4536,97.3219,97.3689,48761.0
2019-01-07 12:50:00,103.5,103.56,103.36,103.47,47212.0,97.3783,97.4348,97.2466,97.3501,47212.0
2019-01-07 13:00:00,103.46,103.6,103.46,103.53,528005.0,97.3407,97.4724,97.3407,97.4066,528005.0
2019-01-07 13:10:00,103.54,103.65,103.53,103.6,106745.0,97.416,97.5195,97.4066,97.4724,106745.0
2019-01-07 13:20:00,103.6,103.63,103.5,103.6,69144.0,97.4724,97.5006,97.3783,97.4724,69144.0
2019-01-07 13:30:00,103.61,103.77,103.53,103.69,33139.0,97.4818,97.6324,97.4066,97.5571,33139.0
2019-01-07 13:40:00,103.68,103.76,103.38,103.38,147878.0,97.5477,97.6229,97.2654,97.2654,147878.0
2019-01-07 13:50:00,103.37,103.43,103.28,103.3,54028.0,97.256,97.3125,97.1713,97.1902,54028.0
2019-01-07 14:00:00,103.29,103.44,103.16,103.24,266281.0,97.1807,97.3219,97.0584,97.1337,266281.0
2019-01-07 14:10:00,103.23,103.31,103.09,103.25,303347.0,97.1243,97.1996,96.9926,97.1431,303347.0
2019-01-07 14:20:00,103.26,103.36,103.16,103.19,605666.0,97.1525,97.2466,97.0584,97.0867,605666.0
2019-01-07 14:30:00,103.19,103.26,103.09,103.12,51271.0,97.0867,97.1525,96.9926,97.0208,51271.0
2019-01-07 14:40:00,103.13,103.22,103.04,103.15,68479.0,97.0302,97.1149,96.9455,97.049,68479.0
2019-01-07 14:50:00,103.13,103.13,102.87,102.9,95869.0,97.0302,97.0302,96.7856,96.8138,95869.0
2019-01-07 15:00:00,102.9,103.25,102.88,103.25,95119.0,96.8138,97.1431,96.795,97.1431,95119.0
2019-01-07 15:10:00,103.25,103.42,103.16,103.42,75905.0,97.1431,97.3031,97.0584,97.3031,75905.0
2019-01-07 15:20:00,103.41,103.47,103.32,103.37,66460.0,97.2937,97.3501,97.209,97.256,66460.0
2019-01-07 15:30:00,103.39,103.42,103.17,103.3,124555.0,97.2748,97.3031,97.0678,97.1902,124555.0
2019-01-07 15:40:00,103.29,103.43,103.22,103.4,155209.0,97.1807,97.3125,97.1149,97.2842,155209.0
2019-01-07 15:50:00,103.38,103.39,103.06,103.15,384682.0,97.2654,97.2748,96.9644,97.049,384682.0
2019-01-08 09:30:00,104.4,104.73,104.18,104.4,427837.0,98.2251,98.5356,98.0181,98.2251,427837.0
2019-01-08 09:40:00,104.41,104.81,104.17,104.27,284018.0,98.2345,98.6108,98.0087,98.1028,284018.0
2019-01-08 09:50:00,104.27,104.28,103.86,103.97,135897.0,98.1028,98.1122,97.717,97.8205,135897.0
2019-01-08 10:00:00,103.98,104.25,103.93,104.15,88397.0,97.8299,98.084,97.7829,97.9899,88397.0
2019-01-08 10:10:00,104.16,104.17,103.41,103.41,102379.0,97.9993,98.0087,97.2937,97.2937,102379.0
2019-01-08 10:20:00,103.41,103.74,103.41,103.63,354215.0,97.2937,97.6041,97.2937,97.5006,354215.0
2019-01-08 10:30:00,103.63,103.71,103.2,103.44,175058.0,97.5006,97.5759,97.0961,97.3219,175058.0
2019-01-08 10:40:00,103.43,103.46,103.01,103.11,208644.0,97.3125,97.3407,96.9173,97.0114,208644.0
2019-01-08 10:50:00,103.11,103.18,102.77,103.14,129661.0,97.0114,97.0773,96.6915,97.0396,129661.0
2019-01-08 11:00:00,103.15,103.56,103.12,103.49,971722.0,97.049,97.4348,97.0208,97.3689,971722.0
2019-01-08 11:10:00,103.51,103.51,103.21,103.48,474888.0,97.3877,97.3877,97.1055,97.3595,474888.0
2019-01-08 11:20:00,103.5,103.62,103.34,103.35,69131.0,97.3783,97.4912,97.2278,97.2372,69131.0
2019-01-08 11:30:00,103.36,103.4,103.18,103.37,153467.0,97.2466,97.2842,97.0773,97.256,153467.0
2019-01-08 11:40:00,103.35,103.53,103.32,103.52,67875.0,97.2372,97.4066,97.209,97.3971,67875.0
2019-01-08 11:50:00,103.53,103.73,103.43,103.71,47033.0,97.4066,97.5947,97.3125,97.5759,47033.0
2019-01-08 12:00:00,103.72,103.8,103.66,103.76,101466.0,97.5853,97.6606,97.5289,97.6229,101466.0
2019-01-08 12:10:00,103.77,104.04,103.73,104.0,46265.0,97.6324,97.8864,97.5947,97.8488,46265.0
2019-01-08 12:20:00,104.01,104.15,103.95,103.99,36544.0,97.8582,97.9899,97.8017,97.8393,36544.0
2019-01-08 12:30:00,104.01,104.09,103.81,103.83,70568.0,97.8582,97.9334,97.67,97.6888,70568.0
2019-01-08 12:40:00,103.83,104.06,103.66,103.66,2163964.0,97.6888,97.9052,97.5289,97.5289,2163964.0
2019-01-08 12:50:00,103.64,103.81,103.6,103.77,129872.0,97.51,97.67,97.4724,97.6324,129872.0
2019-01-08 13:00:00,103.76,103.95,103.65,103.87,60730.0,97.6229,97.8017,97.5195,97.7264,60730.0
2019-01-08 13:10:00,103.87,104.06,103.85,103.92,73317.0,97.7264,97.9052,97.7076,97.7735,73317.0
2019-01-08 13:20:00,103.92,104.07,103.92,104.0,29452.0,97.7735,97.9146,97.7735,97.8488,29452.0
2019-01-08 13:30:00,104.01,104.15,103.98,104.08,54005.0,97.8582,97.9899,97.8299,97.924,54005.0
2019-01-08 13:40:00,104.07,104.08,103.85,103.99,65885.0,97.9146,97.924,97.7076,97.8393,65885.0
2019-01-08 13:50:00,104.0,104.32,104.0,104.22,177935.0,97.8488,98.1498,97.8488,98.0557,177935.0
2019-01-08 14:00:00,104.22,104.34,104.16,104.28,88492.0,98.0557,98.1686,97.9993,98.1122,88492.0
2019-01-08 14:10:00,104.28,104.42,104.28,104.33,66333.0,98.1122,98.2439,98.1122,98.1592,66333.0
2019-01-08 14:20:00,104.33,104.33,104.1,104.2,113065.0,98.1592,98.1592,97.9428,98.0369,113065.0
2019-01-08 14:30:00,104.19,104.31,104.15,104.29,227382.0,98.0275,98.1404,97.9899,98.1216,227382.0
2019-01-08 14:40:00,104.28,104.38,104.19,104.34,729511.0,98.1122,98.2063,98.0275,98.1686,729511.0
2019-01-08 14:50:00,104.33,104.33,104.17,104.23,68708.0,98.1592,98.1592,98.0087,98.0652,68708.0
2019-01-08 15:00:00,104.21,104.31,104.07,104.22,54068.0,98.0463,98.1404,97.9146,98.0557,54068.0
2019-01-08 15:10:00,104.21,104.35,104.19,104.33,56587.0,98.0463,98.1781,98.0275,98.1592,56587.0
2019-01-08 15:20:00,104.32,104.36,104.21,104.32,173479.0,98.1498,98.1875,98.0463,98.1498,173479.0
2019-01-08 15:30:00,104.32,104.45,104.3,104.42,124202.0,98.1498,98.2721,98.131,98.2439,124202.0
2019-01-08 15:40:00,104.42,104.43,104.26,104.26,214115.0,98.2439,98.2533,98.0934,98.0934,214115.0
2019-01-08 15:50:00,104.25,104.32,104.18,104.27,344327.0,98.084,98.1498,98.0181,98.1028,344327.0
2019-01-09 09:30:00,104.5,104.56,104.11,104.36,307335.0,98.3192,98.3756,97.9522,98.1875,307335.0
2019-01-09 09:40:00,104.32,104.41,103.85,104.18,258805.0,98.1498,98.2345,97.7076,98.0181,258805.0
2019-01-09 09:50:00,104.17,104.71,104.17,104.61,262260.0,98.0087,98.5168,98.0087,98.4227,262260.0
2019-01-09 10:00:00,104.62,104.7,104.31,104.53,205416.0,98.4321,98.5074,98.1404,98.3474,205416.0
2019-01-09 10:10:00,104.53,104.6,104.26,104.52,182502.0,98.3474,98.4133,98.0934,98.338,182502.0
2019-01-09 10:20:00,104.54,104.69,104.53,104.66,87292.0,98.3568,98.4979,98.3474,98.4697,87292.0
2019-01-09 10:30:00,104.65,104.66,104.22,104.44,171841.0,98.4603,98.4697,98.0557,98.2627,171841.0
2019-01-09 10:40:00,104.43,104.44,104.0,104.18,124173.0,98.2533,98.2627,97.8488,98.0181,124173.0
2019-01-09 10:50:00,104.2,104.31,104.15,104.29,117896.0,98.0369,98.1404,97.9899,98.1216,117896.0
2019-01-09 11:00:00,104.3,104.62,104.24,104.58,115265.0,98.131,98.4321,98.0746,98.3944,115265.0
2019-01-09 11:10:00,104.6,104.69,104.5,104.61,108407.0,98.4133,98.4979,98.3192,98.4227,108407.0
2019-01-09 11:20:00,104.61,104.8,104.52,104.77,133333.0,98.4227,98.6014,98.338,98.5732,133333.0
2019-01-09 11:30:00,104.77,104.87,104.69,104.81,51270.0,98.5732,98.6673,98.4979,98.6108,51270.0
2019-01-09 11:40:00,104.83,104.93,104.71,104.93,50365.0,98.6297,98.7237,98.5168,98.7237,50365.0
2019-01-09 11:50:00,104.93,105.16,104.87,104.95,123108.0,98.7237,98.9401,98.6673,98.7426,123108.0
2019-01-09 12:00:00,104.94,104.99,104.8,104.85,30596.0,98.7332,98.7802,98.6014,98.6485,30596.0
2019-01-09 12:10:00,104.86,104.95,104.78,104.95,27528.0,98.6579,98.7426,98.5826,98.7426,27528.0
2019-01-09 12:20:00,104.96,105.03,104.9,104.99,51338.0,98.752,98.8178,98.6955,98.7802,51338.0
2019-01-09 12:30:00,105.01,105.16,104.94,105.09,71379.0,98.799,98.9401,98.7332,98.8743,71379.0
2019-01-09 12:40:00,105.09,105.23,105.01,105.13,78256.0,98.8743,99.006,98.799,98.9119,78256.0
2019-01-09 12:50:00,105.15,105.2,105.11,105.15,29189.0,98.9307,98.9778,98.8931,98.9307,29189.0
2019-01-09 13:00:00,105.17,105.18,104.99,105.03,229243.0,98.9496,98.959,98.7802,98.8178,229243.0
2019-01-09 13:10:00,105.04,105.13,104.95,105.1,131612.0,98.8272,98.9119,98.7426,98.8837,131612.0
2019-01-09 13:20:00,105.11,105.17,105.1,105.13,28833.0,98.8931,98.9496,98.8837,98.9119,28833.0
2019-01-09 13:30:00,105.13,105.16,105.01,105.03,34351.0,98.9119,98.9401,98.799,98.8178,34351.0
2019-01-09 13:40:00,105.03,105.09,105.01,105.02,36455.0,98.8178,98.8743,98.799,98.8084,36455.0
2019-01-09 13:50:00,105.03,105.03,104.9,104.95,51104.0,98.8178,98.8178,98.6955,98.7426,51104.0
2019-01-09 14:00:00,104.97,105.24,104.91,105.22,136466.0,98.7614,99.0154,98.7049,98.9966,136466.0
2019-01-09 14:10:00,105.22,105.22,104.78,104.79,91299.0,98.9966,98.9966,98.5826,98.592,91299.0
2019-01-09 14:20:00,104.79,104.83,104.61,104.71,77347.0,98.592,98.6297,98.4227,98.5168,77347.0
2019-01-09 14:30:00,104.73,104.88,104.64,104.85,81316.0,98.5356,98.6767,98.4509,98.6485,81316.0
2019-01-09 14:40:00,104.83,105.14,104.82,105.14,44653.0,98.6297,98.9213,98.6203,98.9213,44653.0
2019-01-09 14:50:00,105.15,105.15,104.97,105.0,85943.0,98.9307,98.9307,98.7614,98.7896,85943.0
2019-01-09 15:00:00,105.01,105.14,104.96,105.07,60100.0,98.799,98.9213,98.752,98.8555,60100.0
2019-01-09 15:10:00,105.06,105.15,104.98,105.12,33672.0,98.8461,98.9307,98.7708,98.9025,33672.0
2019-01-09 15:20:00,105.11,105.15,105.02,105.06,87470.0,98.8931,98.9307,98.8084,98.8461,87470.0
2019-01-09 15:30:00,105.05,105.11,104.84,104.87,258038.0,98.8367,98.8931,98.6391,98.6673,258038.0
2019-01-09 15:40:00,104.9,104.9,104.56,104.63,311083.0,98.6955,98.6955,98.3756,98.4415,311083.0
2019-01-09 15:50:00,104.63,104.82,104.52,104.79,401751.0,98.4415,98.6203,98.338,98.592,401751.0
2019-01-10 09:30:00,103.48,103.59,103.1,103.3,364850.0,97.3595,97.463,97.002,97.1902,364850.0
2019-01-10 09:40:00,103.29,103.35,103.11,103.23,144802.0,97.1807,97.2372,97.0114,97.1243,144802.0
2019-01-10 09:50:00,103.23,103.38,103.06,103.24,155900.0,97.1243,97.2654,96.9644,97.1337,155900.0
2019-01-10 10:00:00,103.24,103.43,103.19,103.33,140009.0,97.1337,97.3125,97.0867,97.2184,140009.0
2019-01-10 10:10:00,103.36,103.53,103.21,103.49,445358.0,97.2466,97.4066,97.1055,97.3689,445358.0
2019-01-10 10:20:00,103.48,103.97,103.48,103.93,169326.0,97.3595,97.8205,97.3595,97.7829,169326.0
2019-01-10 10:30:00,103.93,104.08,103.89,104.05,401524.0,97.7829,97.924,97.7453,97.8958,401524.0
2019-01-10 10:40:00,104.06,104.06,103.89,103.99,81802.0,97.9052,97.9052,97.7453,97.8393,81802.0
2019-01-10 10:50:00,103.97,104.25,103.96,104.22,58793.0,97.8205,98.084,97.8111,98.0557,58793.0
2019-01-10 11:00:00,104.23,104.44,104.14,104.41,68811.0,98.0652,98.2627,97.9805,98.2345,68811.0
2019-01-10 11:10:00,104.41,104.48,104.32,104.32,63180.0,98.2345,98.3004,98.1498,98.1498,63180.0
2019-01-10 11:20:00,104.32,104.39,104.16,104.16,50498.0,98.1498,98.2157,97.9993,97.9993,50498.0
2019-01-10 11:30:00,104.17,104.49,104.17,104.42,46248.0,98.0087,98.3098,98.0087,98.2439,46248.0
2019-01-10 11:40:00,104.41,104.43,104.25,104.3,25381.0,98.2345,98.2533,98.084,98.131,25381.0
2019-01-10 11:50:00,104.29,104.38,104.18,104.37,29772.0,98.1216,98.2063,98.0181,98.1969,29772.0
2019-01-10 12:00:00,104.36,104.47,104.16,104.16,71230.0,98.1875,98.291,97.9993,97.9993,71230.0
2019-01-10 12:10:00,104.16,104.28,104.14,104.24,25233.0,97.9993,98.1122,97.9805,98.0746,25233.0
2019-01-10 12:20:00,104.23,104.42,104.17,104.38,47723.0,98.0652,98.2439,98.0087,98.2063,47723.0
2019-01-10 12:30:00,104.38,104.41,104.29,104.33,23730.0,98.2063,98.2345,98.1216,98.1592,23730.0
2019-01-10 12:40:00,104.31,104.54,104.17,104.46,80039.0,98.1404,98.3568,98.0087,98.2815,80039.0
2019-01-10 12:50:00,104.45,104.61,104.37,104.47,97011.0,98.2721,98.4227,98.1969,98.291,97011.0
2019-01-10 13:00:00,104.47,104.47,103.98,103.98,98416.0,98.291,98.291,97.8299,97.8299,98416.0
2019-01-10 13:10:00,103.96,104.08,103.78,103.88,80695.0,97.8111,97.924,97.6418,97.7359,80695.0
2019-01-10 13:20:00,103.86,104.06,103.81,104.05,72671.0,97.717,97.9052,97.67,97.8958,72671.0
2019-01-10 13:30:00,104.07,104.07,103.79,103.83,57623.0,97.9146,97.9146,97.6512,97.6888,57623.0
2019-01-10 13:40:00,103.83,103.87,103.63,103.86,81525.0,97.6888,97.7264,97.5006,97.717,81525.0
2019-01-10 13:50:00,103.88,103.99,103.83,103.94,92343.0,97.7359,97.8393,97.6888,97.7923,92343.0
2019-01-10 14:00:00,103.92,104.27,103.92,104.25,96867.0,97.7735,98.1028,97.7735,98.084,96867.0
2019-01-10 14:10:00,104.27,104.36,104.2,104.35,69176.0,98.1028,98.1875,98.0369,98.1781,69176.0
2019-01-10 14:20:00,104.37,104.49,104.27,104.29,87078.0,98.1969,98.3098,98.1028,98.1216,87078.0
2019-01-10 14:30:00,104.29,104.3,104.15,104.18,39728.0,98.1216,98.131,97.9899,98.0181,39728.0
2019-01-10 14:40:00,104.16,104.35,104.07,104.07,56105.0,97.9993,98.1781,97.9146,97.9146,56105.0
2019-01-10 14:50:00,104.09,104.22,103.98,104.21,43192.0,97.9334,98.0557,97.8299,98.0463,43192.0
2019-01-10 15:00:00,104.21,104.35,104.17,104.23,60406.0,98.0463,98.1781,98.0087,98.0652,60406.0
2019-01-10 15:10:00,104.22,104.38,104.15,104.33,119061.0,98.0557,98.2063,97.9899,98.1592,119061.0
2019-01-10 15:20:00,104.33,104.41,104.28,104.39,111377.0,98.1592,98.2345,98.1122,98.2157,111377.0
2019-01-10 15:30:00,104.39,104.49,104.31,104.45,158768.0,98.2157,98.3098,98.1404,98.2721,158768.0
2019-01-10 15:40:00,104.45,104.56,104.45,104.49,156705.0,98.2721,98.3756,98.2721,98.3098,156705.0
2019-01-10 15:50:00,104.49,104.56,104.4,104.5,253177.0,98.3098,98.3756,98.2251,98.3192,253177.0
2019-01-11 09:30:00,104.14,104.59,103.95,104.49,204997.0,97.9805,98.4039,97.8017,98.3098,204997.0
2019-01-11 09:40:00,104.46,104.7,104.22,104.28,129745.0,98.2815,98.5074,98.0557,98.1122,129745.0
2019-01-11 09:50:00,104.29,104.29,104.04,104.25,126127.0,98.1216,98.1216,97.8864,98.084,126127.0
2019-01-11 10:00:00,104.24,104.56,104.19,104.54,112233.0,98.0746,98.3756,98.0275,98.3568,112233.0
2019-01-11 10:10:00,104.54,104.61,104.33,104.45,63985.0,98.3568,98.4227,98.1592,98.2721,63985.0
2019-01-11 10:20:00,104.45,104.47,104.15,104.16,55791.0,98.2721,98.291,97.9899,97.9993,55791.0
2019-01-11 10:30:00,104.15,104.35,104.1,104.32,85160.0,97.9899,98.1781,97.9428,98.1498,85160.0
2019-01-11 10:40:00,104.33,104.49,104.25,104.38,64168.0,98.1592,98.3098,98.084,98.2063,64168.0
2019-01-11 10:50:00,104.41,104.55,104.24,104.5,77360.0,98.2345,98.3662,98.0746,98.3192,77360.0
2019-01-11 11:00:00,104.51,104.53,104.36,104.5,56627.0,98.3286,98.3474,98.1875,98.3192,56627.0
2019-01-11 11:10:00,104.5,104.5,104.26,104.46,117399.0,98.3192,98.3192,98.0934,98.2815,117399.0
2019-01-11 11:20:00,104.45,104.54,104.39,104.46,67494.0,98.2721,98.3568,98.2157,98.2815,67494.0
2019-01-11 11:30:00,104.46,104.59,104.42,104.54,30930.0,98.2815,98.4039,98.2439,98.3568,30930.0
2019-01-11 11:40:00,104.54,104.75,104.48,104.72,65940.0,98.3568,98.5544,98.3004,98.5262,65940.0
2019-01-11 11:50:00,104.72,104.74,104.63,104.7,47012.0,98.5262,98.545,98.4415,98.5074,47012.0
2019-01-11 12:00:00,104.7,104.83,104.68,104.69,61294.0,98.5074,98.6297,98.4885,98.4979,61294.0
2019-01-11 12:10:00,104.68,104.69,104.62,104.66,34701.0,98.4885,98.4979,98.4321,98.4697,34701.0
2019-01-11 12:20:00,104.66,104.74,104.6,104.72,65501.0,98.4697,98.545,98.4133,98.5262,65501.0
2019-01-11 12:30:00,104.72,104.9,104.69,104.86,54133.0,98.5262,98.6955,98.4979,98.6579,54133.0
2019-01-11 12:40:00,104.86,104.92,104.79,104.83,59498.0,98.6579,98.7143,98.592,98.6297,59498.0
2019-01-11 12:50:00,104.83,104.87,104.75,104.77,49183.0,98.6297,98.6673,98.5544,98.5732,49183.0
2019-01-11 13:00:00,104.76,104.79,104.61,104.62,36329.0,98.5638,98.592,98.4227,98.4321,36329.0
2019-01-11 13:10:00,104.65,104.68,104.49,104.58,41634.0,98.4603,98.4885,98.3098,98.3944,41634.0
2019-01-11 13:20:00,104.57,104.57,104.41,104.5,45457.0,98.385,98.385,98.2345,98.3192,45457.0
2019-01-11 13:30:00,104.51,104.56,104.43,104.44,25493.0,98.3286,98.3756,98.2533,98.2627,25493.0
2019-01-11 13:40:00,104.47,104.53,104.45,104.47,42008.0,98.291,98.3474,98.2721,98.291,42008.0
2019-01-11 13:50:00,104.47,104.57,104.46,104.48,29002.0,98.291,98.385,98.2815,98.3004,29002.0
2019-01-11 14:00:00,104.49,104.59,104.42,104.59,28115.0,98.3098,98.4039,98.2439,98.4039,28115.0
2019-01-11 14:10:00,104.59,104.66,104.55,104.55,29704.0,98.4039,98.4697,98.3662,98.3662,29704.0
2019-01-11 14:20:00,104.54,104.59,104.5,104.58,35597.0,98.3568,98.4039,98.3192,98.3944,35597.0
2019-01-11 14:30:00,104.6,104.6,104.52,104.57,39107.0,98.4133,98.4133,98.338,98.385,39107.0
2019-01-11 14:40:00,104.56,104.57,104.46,104.47,31281.0,98.3756,98.385,98.2815,98.291,31281.0
2019-01-11 14:50:00,104.53,104.54,104.33,104.4,80464.0,98.3474,98.3568,98.1592,98.2251,80464.0
2019-01-11 15:00:00,104.39,104.56,104.39,104.49,51954.0,98.2157,98.3756,98.2157,98.3098,51954.0
2019-01-11 15:10:00,104.49,104.49,104.41,104.43,66711.0,98.3098,98.3098,98.2345,98.2533,66711.0
2019-01-11 15:20:00,104.44,104.45,104.35,104.36,69697.0,98.2627,98.2721,98.1781,98.1875,69697.0
2019-01-11 15:30:00,104.35,104.55,104.35,104.52,104612.0,98.1781,98.3662,98.1781,98.338,104612.0
2019-01-11 15:40:00,104.52,104.59,104.5,104.58,70053.0,98.338,98.4039,98.3192,98.3944,70053.0
2019-01-11 15:50:00,104.57,104.6,104.48,104.58,263783.0,98.385,98.4133,98.3004,98.3944,263783.0
2019-01-14 09:30:00,103.76,103.77,103.24,103.51,204420.0,97.6229,97.6324,97.1337,97.3877,204420.0
2019-01-14 09:40:00,103.51,103.94,103.51,103.8,144396.0,97.3877,97.7923,97.3877,97.6606,144396.0
2019-01-14 09:50:00,103.79,104.13,103.78,104.07,93981.0,97.6512,97.9711,97.6418,97.9146,93981.0
2019-01-14 10:00:00,104.09,104.28,104.0,104.25,125412.0,97.9334,98.1122,97.8488,98.084,125412.0
2019-01-14 10:10:00,104.24,104.44,104.18,104.41,74018.0,98.0746,98.2627,98.0181,98.2345,74018.0
2019-01-14 10:20:00,104.41,104.45,104.25,104.37,50599.0,98.2345,98.2721,98.084,98.1969,50599.0
2019-01-14 10:30:00,104.35,104.57,104.32,104.49,86714.0,98.1781,98.385,98.1498,98.3098,86714.0
2019-01-14 10:40:00,104.49,104.65,104.41,104.45,63813.0,98.3098,98.4603,98.2345,98.2721,63813.0
2019-01-14 10:50:00,104.45,104.66,104.37,104.62,53914.0,98.2721,98.4697,98.1969,98.4321,53914.0
2019-01-14 11:00:00,104.61,104.71,104.49,104.54,63788.0,98.4227,98.5168,98.3098,98.3568,63788.0
2019-01-14 11:10:00,104.51,104.57,104.3,104.35,45608.0,98.3286,98.385,98.131,98.1781,45608.0
2019-01-14 11:20:00,104.31,104.44,104.3,104.38,38253.0,98.1404,98.2627,98.131,98.2063,38253.0
2019-01-14 11:30:00,104.4,104.69,104.35,104.66,26216.0,98.2251,98.4979,98.1781,98.4697,26216.0
2019-01-14 11:40:00,104.66,104.7,104.58,104.6,51443.0,98.4697,98.5074,98.3944,98.4133,51443.0
2019-01-14 11:50:00,104.6,104.61,104.44,104.5,112660.0,98.4133,98.4227,98.2627,98.3192,112660.0
2019-01-14 12:00:00,104.52,104.55,104.43,104.53,30074.0,98.338,98.3662,98.2533,98.3474,30074.0
2019-01-14 12:10:00,104.52,104.62,104.46,104.55,52897.0,98.338,98.4321,98.2815,98.3662,52897.0
2019-01-14 12:20:00,104.55,104.55,104.4,104.43,26496.0,98.3662,98.3662,98.2251,98.2533,26496.0
2019-01-14 12:30:00,104.44,104.45,104.31,104.39,129828.0,98.2627,98.2721,98.1404,98.2157,129828.0
2019-01-14 12:40:00,104.4,104.44,104.33,104.37,21564.0,98.2251,98.2627,98.1592,98.1969,21564.0
2019-01-14 12:50:00,104.37,104.37,104.28,104.3,17637.0,98.1969,98.1969,98.1122,98.131,17637.0
2019-01-14 13:00:00,104.3,104.35,104.23,104.31,22103.0,98.131,98.1781,98.0652,98.1404,22103.0
2019-01-14 13:10:00,104.33,104.47,104.3,104.47,67127.0,98.1592,98.291,98.131,98.291,67127.0
2019-01-14 13:20:00,104.47,104.52,104.42,104.43,19414.0,98.291,98.338,98.2439,98.2533,19414.0
2019-01-14 13:30:00,104.44,104.57,104.44,104.57,14691.0,98.2627,98.385,98.2627,98.385,14691.0
2019-01-14 13:40:00,104.56,104.61,104.45,104.49,42312.0,98.3756,98.4227,98.2721,98.3098,42312.0
2019-01-14 13:50:00,104.51,104.52,104.44,104.44,22959.0,98.3286,98.338,98.2627,98.2627,22959.0
2019-01-14 14:00:00,104.44,104.44,104.32,104.34,38719.0,98.2627,98.2627,98.1498,98.1686,38719.0
2019-01-14 14:10:00,104.35,104.35,104.23,104.23,20024.0,98.1781,98.1781,98.0652,98.0652,20024.0
2019-01-14 14:20:00,104.23,104.25,104.14,104.18,52411.0,98.0652,98.084,97.9805,98.0181,52411.0
2019-01-14 14:30:00,104.17,104.25,104.16,104.24,60305.0,98.0087,98.084,97.9993,98.0746,60305.0
2019-01-14 14:40:00,104.24,104.32,104.21,104.3,19813.0,98.0746,98.1498,98.0463,98.131,19813.0
2019-01-14 14:50:00,104.3,104.37,104.28,104.36,34160.0,98.131,98.1969,98.1122,98.1875,34160.0
2019-01-14 15:00:00,104.35,104.39,104.19,104.2,63839.0,98.1781,98.2157,98.0275,98.0369,63839.0
2019-01-14 15:10:00,104.2,104.24,104.13,104.17,87946.0,98.0369,98.0746,97.9711,98.0087,87946.0
2019-01-14 15:20:00,104.18,104.31,104.18,104.19,67475.0,98.0181,98.1404,98.0181,98.0275,67475.0
2019-01-14 15:30:00,104.19,104.27,104.17,104.18,40831.0,98.0275,98.1028,98.0087,98.0181,40831.0
2019-01-14 15:40:00,104.18,104.18,104.0,104.0,99604.0,98.0181,98.0181,97.8488,97.8488,99604.0
2019-01-14 15:50:00,104.0,104.13,103.86,103.94,307719.0,97.8488,97.9711,97.717,97.7923,307719.0
2019-01-15 09:30:00,103.96,104.32,103.8,104.28,253239.0,97.8111,98.1498,97.6606,98.1122,253239.0
2019-01-15 09:40:00,104.28,104.3,104.09,104.17,130165.0,98.1122,98.131,97.9334,98.0087,130165.0
2019-01-15 09:50:00,104.17,104.37,104.1,104.25,111007.0,98.0087,98.1969,97.9428,98.084,111007.0
2019-01-15 10:00:00,104.25,104.6,104.25,104.4,197950.0,98.084,98.4133,98.084,98.2251,197950.0
2019-01-15 10:10:00,104.41,104.42,104.12,104.22,191543.0,98.2345,98.2439,97.9617,98.0557,191543.0
2019-01-15 10:20:00,104.24,104.24,103.96,104.12,63139.0,98.0746,98.0746,97.8111,97.9617,63139.0
2019-01-15 10:30:00,104.13,104.33,104.02,104.31,95857.0,97.9711,98.1592,97.8676,98.1404,95857.0
2019-01-15 10:40:00,104.31,104.43,104.2,104.26,112877.0,98.1404,98.2533,98.0369,98.0934,112877.0
2019-01-15 10:50:00,104.26,104.43,104.21,104.37,89345.0,98.0934,98.2533,98.0463,98.1969,89345.0
2019-01-15 11:00:00,104.38,104.45,104.29,104.37,66100.0,98.2063,98.2721,98.1216,98.1969,66100.0
2019-01-15 11:10:00,104.35,104.43,104.24,104.39,23967.0,98.1781,98.2533,98.0746,98.2157,23967.0
2019-01-15 11:20:00,104.39,104.42,104.25,104.37,35513.0,98.2157,98.2439,98.084,98.1969,35513.0
2019-01-15 11:30:00,104.38,104.53,104.31,104.53,47339.0,98.2063,98.3474,98.1404,98.3474,47339.0
2019-01-15 11:40:00,104.52,104.73,104.5,104.69,119220.0,98.338,98.5356,98.3192,98.4979,119220.0
2019-01-15 11:50:00,104.69,104.97,104.62,104.93,157595.0,98.4979,98.7614,98.4321,98.7237,157595.0
2019-01-15 12:00:00,104.94,105.08,104.92,104.92,78223.0,98.7332,98.8649,98.7143,98.7143,78223.0
2019-01-15 12:10:00,104.94,105.07,104.92,105.01,44435.0,98.7332,98.8555,98.7143,98.799,44435.0
2019-01-15 12:20:00,105.02,105.07,104.95,104.98,49385.0,98.8084,98.8555,98.7426,98.7708,49385.0
2019-01-15 12:30:00,104.99,105.01,104.85,104.95,26777.0,98.7802,98.799,98.6485,98.7426,26777.0
2019-01-15 12:40:00,104.96,105.0,104.89,104.96,29884.0,98.752,98.7896,98.6861,98.752,29884.0
2019-01-15 12:50:00,104.96,104.97,104.76,104.85,56448.0,98.752,98.7614,98.5638,98.6485,56448.0
2019-01-15 13:00:00,104.86,104.87,104.8,104.81,66505.0,98.6579,98.6673,98.6014,98.6108,66505.0
2019-01-15 13:10:00,104.81,104.84,104.73,104.78,49744.0,98.6108,98.6391,98.5356,98.5826,49744.0
2019-01-15 13:20:00,104.79,104.87,104.76,104.82,34443.0,98.592,98.6673,98.5638,98.6203,34443.0
2019-01-15 13:30:00,104.82,104.94,104.82,104.89,39622.0,98.6203,98.7332,98.6203,98.6861,39622.0
2019-01-15 13:40:00,104.9,104.96,104.76,104.82,34163.0,98.6955,98.752,98.5638,98.6203,34163.0
2019-01-15 13:50:00,104.82,104.87,104.79,104.83,23760.0,98.6203,98.6673,98.592,98.6297,23760.0
2019-01-15 14:00:00,104.84,104.99,104.73,104.76,46386.0,98.6391,98.7802,98.5356,98.5638,46386.0
2019-01-15 14:10:00,104.77,104.8,104.59,104.68,34391.0,98.5732,98.6014,98.4039,98.4885,34391.0
2019-01-15 14:20:00,104.67,104.67,104.2,104.22,100281.0,98.4791,98.4791,98.0369,98.0557,100281.0
2019-01-15 14:30:00,104.22,104.38,104.1,104.23,142749.0,98.0557,98.2063,97.9428,98.0652,142749.0
2019-01-15 14:40:00,104.23,104.45,104.22,104.39,60958.0,98.0652,98.2721,98.0557,98.2157,60958.0
2019-01-15 14:50:00,104.39,104.54,104.38,104.5,52254.0,98.2157,98.3568,98.2063,98.3192,52254.0
2019-01-15 15:00:00,104.5,104.72,104.47,104.7,44916.0,98.3192,98.5262,98.291,98.5074,44916.0
2019-01-15 15:10:00,104.7,104.73,104.62,104.64,68579.0,98.5074,98.5356,98.4321,98.4509,68579.0
2019-01-15 15:20:00,104.64,104.72,104.57,104.69,87373.0,98.4509,98.5262,98.385,98.4979,87373.0
2019-01-15 15:30:00,104.69,104.72,104.64,104.68,74841.0,98.4979,98.5262,98.4509,98.4885,74841.0
2019-01-15 15:40:00,104.68,104.9,104.67,104.83,135602.0,98.4885,98.6955,98.4791,98.6297,135602.0
2019-01-15 15:50:00,104.83,104.9,104.78,104.88,299573.0,98.6297,98.6955,98.5826,98.6767,299573.0
2019-01-16 09:30:00,104.92,105.27,104.75,105.19,365523.0,98.7143,99.0436,98.5544,98.9684,365523.0
2019-01-16 09:40:00,105.19,105.49,105.14,105.36,204517.0,98.9684,99.2506,98.9213,99.1283,204517.0
2019-01-16 09:50:00,105.36,105.4,105.28,105.29,75743.0,99.1283,99.1659,99.053,99.0625,75743.0
2019-01-16 10:00:00,105.29,105.4,105.23,105.32,72846.0,99.0625,99.1659,99.006,99.0907,72846.0
2019-01-16 10:10:00,105.34,105.36,105.24,105.28,66328.0,99.1095,99.1283,99.0154,99.053,66328.0
2019-01-16 10:20:00,105.28,105.3,105.01,105.03,99378.0,99.053,99.0719,98.799,98.8178,99378.0
2019-01-16 10:30:00,105.03,105.13,104.85,104.88,146986.0,98.8178,98.9119,98.6485,98.6767,146986.0
2019-01-16 10:40:00,104.87,104.96,104.7,104.95,118247.0,98.6673,98.752,98.5074,98.7426,118247.0
2019-01-16 10:50:00,104.95,105.05,104.95,104.97,62957.0,98.7426,98.8367,98.7426,98.7614,62957.0
2019-01-16 11:00:00,104.98,105.03,104.81,104.96,85369.0,98.7708,98.8178,98.6108,98.752,85369.0
2019-01-16 11:10:00,104.98,105.18,104.95,105.14,66114.0,98.7708,98.959,98.7426,98.9213,66114.0
2019-01-16 11:20:00,105.14,105.23,105.03,105.16,41040.0,98.9213,99.006,98.8178,98.9401,41040.0
2019-01-16 11:30:00,105.16,105.24,105.09,105.16,40510.0,98.9401,99.0154,98.8743,98.9401,40510.0
2019-01-16 11:40:00,105.15,105.19,104.89,104.9,63071.0,98.9307,98.9684,98.6861,98.6955,63071.0
2019-01-16 11:50:00,104.91,104.96,104.76,104.83,53575.0,98.7049,98.752,98.5638,98.6297,53575.0
2019-01-16 12:00:00,104.85,104.92,104.76,104.85,63270.0,98.6485,98.7143,98.5638,98.6485,63270.0
2019-01-16 12:10:00,104.85,104.93,104.67,104.85,487205.0,98.6485,98.7237,98.4791,98.6485,487205.0
2019-01-16 12:20:00,104.85,104.92,104.76,104.87,59203.0,98.6485,98.7143,98.5638,98.6673,59203.0
2019-01-16 12:30:00,104.88,104.88,104.74,104.82,48900.0,98.6767,98.6767,98.545,98.6203,48900.0
2019-01-16 12:40:00,104.82,104.95,104.81,104.91,31592.0,98.6203,98.7426,98.6108,98.7049,31592.0
2019-01-16 12:50:00,104.92,105.04,104.92,104.97,43394.0,98.7143,98.8272,98.7143,98.7614,43394.0
2019-01-16 13:00:00,104.96,104.96,104.84,104.93,50460.0,98.752,98.752,98.6391,98.7237,50460.0
2019-01-16 13:10:00,104.93,104.96,104.83,104.91,56355.0,98.7237,98.752,98.6297,98.7049,56355.0
2019-01-16 13:20:00,104.91,104.94,104.83,104.86,34959.0,98.7049,98.7332,98.6297,98.6579,34959.0
2019-01-16 13:30:00,104.86,104.93,104.83,104.85,43450.0,98.6579,98.7237,98.6297,98.6485,43450.0
2019-01-16 13:40:00,104.86,104.92,104.77,104.9,44478.0,98.6579,98.7143,98.5732,98.6955,44478.0
2019-01-16 13:50:00,104.89,104.9,104.82,104.85,59369.0,98.6861,98.6955,98.6203,98.6485,59369.0
2019-01-16 14:00:00,104.86,104.96,104.86,104.96,60648.0,98.6579,98.752,98.6579,98.752,60648.0
2019-01-16 14:10:00,104.96,105.05,104.92,104.99,36201.0,98.752,98.8367,98.7143,98.7802,36201.0
2019-01-16 14:20:00,105.0,105.06,104.95,104.97,41379.0,98.7896,98.8461,98.7426,98.7614,41379.0
2019-01-16 14:30:00,104.97,105.06,104.96,105.01,70248.0,98.7614,98.8461,98.752,98.799,70248.0
2019-01-16 14:40:00,105.03,105.06,104.98,105.03,69312.0,98.8178,98.8461,98.7708,98.8178,69312.0
2019-01-16 14:50:00,105.05,105.06,104.88,104.92,189992.0,98.8367,98.8461,98.6767,98.7143,189992.0
2019-01-16 15:00:00,104.92,105.03,104.88,104.91,62507.0,98.7143,98.8178,98.6767,98.7049,62507.0
2019-01-16 15:10:00,104.92,104.93,104.79,104.9,40715.0,98.7143,98.7237,98.592,98.6955,40715.0
2019-01-16 15:20:00,104.9,104.97,104.84,104.92,48458.0,98.6955,98.7614,98.6391,98.7143,48458.0
2019-01-16 15:30:00,104.91,104.92,104.67,104.77,106664.0,98.7049,98.7143,98.4791,98.5732,106664.0
2019-01-16 15:40:00,104.77,104.8,104.64,104.79,316534.0,98.5732,98.6014,98.4509,98.592,316534.0
2019-01-16 15:50:00,104.79,104.79,104.58,104.59,388928.0,98.592,98.592,98.3944,98.4039,388928.0
2019-01-17 09:30:00,104.11,104.55,103.94,104.35,277143.0,97.9522,98.3662,97.7923,98.1781,277143.0
2019-01-17 09:40:00,104.35,104.66,104.34,104.57,163948.0,98.1781,98.4697,98.1686,98.385,163948.0
2019-01-17 09:50:00,104.57,104.83,104.54,104.76,83490.0,98.385,98.6297,98.3568,98.5638,83490.0
2019-01-17 10:00:00,104.77,104.77,104.55,104.59,78583.0,98.5732,98.5732,98.3662,98.4039,78583.0
2019-01-17 10:10:00,104.59,104.93,104.58,104.67,66777.0,98.4039,98.7237,98.3944,98.4791,66777.0
2019-01-17 10:20:00,104.69,104.89,104.63,104.85,63617.0,98.4979,98.6861,98.4415,98.6485,63617.0
2019-01-17 10:30:00,104.85,104.85,104.66,104.66,43493.0,98.6485,98.6485,98.4697,98.4697,43493.0
2019-01-17 10:40:00,104.68,104.78,104.6,104.67,41006.0,98.4885,98.5826,98.4133,98.4791,41006.0
2019-01-17 10:50:00,104.67,104.79,104.64,104.75,34026.0,98.4791,98.592,98.4509,98.5544,34026.0
2019-01-17 11:00:00,104.75,104.89,104.74,104.87,28323.0,98.5544,98.6861,98.545,98.6673,28323.0
2019-01-17 11:10:00,104.88,104.91,104.79,104.83,37564.0,98.6767,98.7049,98.592,98.6297,37564.0
2019-01-17 11:20:00,104.84,104.89,104.76,104.85,26782.0,98.6391,98.6861,98.5638,98.6485,26782.0
2019-01-17 11:30:00,104.85,104.88,104.8,104.86,24378.0,98.6485,98.6767,98.6014,98.6579,24378.0
2019-01-17 11:40:00,104.86,104.96,104.81,104.85,37536.0,98.6579,98.752,98.6108,98.6485,37536.0
2019-01-17 11:50:00,104.85,104.88,104.78,104.86,37472.0,98.6485,98.6767,98.5826,98.6579,37472.0
2019-01-17 12:00:00,104.86,104.92,104.75,104.81,34239.0,98.6579,98.7143,98.5544,98.6108,34239.0
2019-01-17 12:10:00,104.8,104.87,104.77,104.78,30046.0,98.6014,98.6673,98.5732,98.5826,30046.0
2019-01-17 12:20:00,104.78,104.8,104.72,104.79,43746.0,98.5826,98.6014,98.5262,98.592,43746.0
2019-01-17 12:30:00,104.8,104.83,104.76,104.79,62184.0,98.6014,98.6297,98.5638,98.592,62184.0
2019-01-17 12:40:00,104.8,104.85,104.71,104.77,34772.0,98.6014,98.6485,98.5168,98.5732,34772.0
2019-01-17 12:50:00,104.76,104.77,104.68,104.72,57726.0,98.5638,98.5732,98.4885,98.5262,57726.0
2019-01-17 13:00:00,104.72,104.85,104.72,104.84,21933.0,98.5262,98.6485,98.5262,98.6391,21933.0
2019-01-17 13:10:00,104.83,104.9,104.82,104.88,26348.0,98.6297,98.6955,98.6203,98.6767,26348.0
2019-01-17 13:20:00,104.88,105.0,104.87,104.94,57108.0,98.6767,98.7896,98.6673,98.7332,57108.0
2019-01-17 13:30:00,104.95,104.99,104.9,104.94,16753.0,98.7426,98.7802,98.6955,98.7332,16753.0
2019-01-17 13:40:00,104.94,104.96,104.85,104.89,26023.0,98.7332,98.752,98.6485,98.6861,26023.0
2019-01-17 13:50:00,104.91,104.94,104.84,104.93,22588.0,98.7049,98.7332,98.6391,98.7237,22588.0
2019-01-17 14:00:00,104.93,104.95,104.88,104.93,28663.0,98.7237,98.7426,98.6767,98.7237,28663.0
2019-01-17 14:10:00,104.94,104.96,104.87,104.9,37684.0,98.7332,98.752,98.6673,98.6955,37684.0
2019-01-17 14:20:00,104.9,104.9,104.82,104.87,57238.0,98.6955,98.6955,98.6203,98.6673,57238.0
2019-01-17 14:30:00,104.86,105.15,104.84,105.08,206475.0,98.6579,98.9307,98.6391,98.8649,206475.0
2019-01-17 14:40:00,105.09,105.66,105.09,105.59,446870.0,98.8743,99.4106,98.8743,99.3447,446870.0
2019-01-17 14:50:00,105.6,105.64,105.04,105.17,315864.0,99.3541,99.3918,98.8272,98.9496,315864.0
2019-01-17 15:00:00,105.19,105.24,104.91,105.12,202169.0,98.9684,99.0154,98.7049,98.9025,202169.0
2019-01-17 15:10:00,105.14,105.14,105.01,105.14,110018.0,98.9213,98.9213,98.799,98.9213,110018.0
2019-01-17 15:20:00,105.15,105.31,105.09,105.31,160313.0,98.9307,99.0813,98.8743,99.0813,160313.0
2019-01-17 15:30:00,105.3,105.42,105.28,105.35,87592.0,99.0719,99.1848,99.053,99.1189,87592.0
2019-01-17 15:40:00,105.36,105.39,105.2,105.22,141168.0,99.1283,99.1565,98.9778,98.9966,141168.0
2019-01-17 15:50:00,105.22,105.36,105.12,105.36,486768.0,98.9966,99.1283,98.9025,99.1283,486768.0
2019-01-18 09:30:00,106.4,106.67,106.14,106.35,431107.0,100.1068,100.3608,99.8622,100.0598,431107.0
2019-01-18 09:40:00,106.36,106.53,106.26,106.43,217446.0,100.0692,100.2291,99.9751,100.135,217446.0
2019-01-18 09:50:00,106.42,106.44,106.22,106.33,110416.0,100.1256,100.1444,99.9374,100.0409,110416.0
2019-01-18 10:00:00,106.33,106.37,106.04,106.08,257133.0,100.0409,100.0786,99.7681,99.8057,257133.0
2019-01-18 10:10:00,106.07,106.56,106.07,106.35,219008.0,99.7963,100.2573,99.7963,100.0598,219008.0
2019-01-18 10:20:00,106.36,106.43,106.24,106.29,219560.0,100.0692,100.135,99.9563,100.0033,219560.0
2019-01-18 10:30:00,106.29,106.47,106.27,106.38,148656.0,100.0033,100.1727,99.9845,100.088,148656.0
2019-01-18 10:40:00,106.36,106.72,106.36,106.59,131096.0,100.0692,100.4079,100.0692,100.2856,131096.0
2019-01-18 10:50:00,106.6,106.74,106.56,106.66,62908.0,100.295,100.4267,100.2573,100.3514,62908.0
2019-01-18 11:00:00,106.65,106.88,106.62,106.82,112286.0,100.342,100.5584,100.3138,100.502,112286.0
2019-01-18 11:10:00,106.82,106.83,106.71,106.76,43736.0,100.502,100.5114,100.3985,100.4455,43736.0
2019-01-18 11:20:00,106.77,106.94,106.7,106.92,101789.0,100.4549,100.6149,100.3891,100.596,101789.0
2019-01-18 11:30:00,106.92,106.95,106.81,106.9,133351.0,100.596,100.6243,100.4926,100.5772,133351.0
2019-01-18 11:40:00,106.9,106.91,106.81,106.85,46014.0,100.5772,100.5866,100.4926,100.5302,46014.0
2019-01-18 11:50:00,106.86,107.0,106.8,106.99,98066.0,100.5396,100.6713,100.4831,100.6619,98066.0
2019-01-18 12:00:00,107.0,107.09,106.96,107.06,184128.0,100.6713,100.756,100.6337,100.7278,184128.0
2019-01-18 12:10:00,107.05,107.23,107.02,107.11,125621.0,100.7184,100.8877,100.6901,100.7748,125621.0
2019-01-18 12:20:00,107.12,107.2,107.09,107.15,55211.0,100.7842,100.8595,100.756,100.8124,55211.0
2019-01-18 12:30:00,107.16,107.21,107.11,107.13,64907.0,100.8219,100.8689,100.7748,100.7936,64907.0
2019-01-18 12:40:00,107.14,107.26,107.12,107.16,70713.0,100.803,100.9159,100.7842,100.8219,70713.0
2019-01-18 12:50:00,107.16,107.21,107.1,107.17,65969.0,100.8219,100.8689,100.7654,100.8313,65969.0
2019-01-18 13:00:00,107.17,107.2,106.98,107.01,56779.0,100.8313,100.8595,100.6525,100.6807,56779.0
2019-01-18 13:10:00,107.01,107.02,106.9,106.95,46647.0,100.6807,100.6901,100.5772,100.6243,46647.0
2019-01-18 13:20:00,106.95,107.0,106.77,106.83,76939.0,100.6243,100.6713,100.4549,100.5114,76939.0
2019-01-18 13:30:00,106.84,106.87,106.71,106.78,33673.0,100.5208,100.549,100.3985,100.4643,33673.0
2019-01-18 13:40:00,106.77,106.92,106.74,106.89,110774.0,100.4549,100.596,100.4267,100.5678,110774.0
2019-01-18 13:50:00,106.9,106.93,106.86,106.92,43486.0,100.5772,100.6055,100.5396,100.596,43486.0
2019-01-18 14:00:00,106.92,106.94,106.83,106.92,82086.0,100.596,100.6149,100.5114,100.596,82086.0
2019-01-18 14:10:00,106.92,106.93,106.73,106.77,87539.0,100.596,100.6055,100.4173,100.4549,87539.0
2019-01-18 14:20:00,106.76,106.84,106.68,106.68,58551.0,100.4455,100.5208,100.3702,100.3702,58551.0
2019-01-18 14:30:00,106.68,106.72,106.59,106.59,55290.0,100.3702,100.4079,100.2856,100.2856,55290.0
2019-01-18 14:40:00,106.58,106.71,106.54,106.68,70102.0,100.2762,100.3985,100.2385,100.3702,70102.0
2019-01-18 14:50:00,106.69,106.81,106.65,106.77,46071.0,100.3797,100.4926,100.342,100.4549,46071.0
2019-01-18 15:00:00,106.78,106.78,106.63,106.66,45128.0,100.4643,100.4643,100.3232,100.3514,45128.0
2019-01-18 15:10:00,106.66,106.78,106.62,106.76,80275.0,100.3514,100.4643,100.3138,100.4455,80275.0
2019-01-18 15:20:00,106.76,106.77,106.68,106.71,69555.0,100.4455,100.4549,100.3702,100.3985,69555.0
2019-01-18 15:30:00,106.72,106.78,106.66,106.74,108725.0,100.4079,100.4643,100.3514,100.4267,108725.0
2019-01-18 15:40:00,106.76,106.87,106.68,106.71,279761.0,100.4455,100.549,100.3702,100.3985,279761.0
2019-01-18 15:50:00,106.7,106.86,106.6,106.84,672651.0,100.3891,100.5396,100.295,100.5208,672651.0
2019-01-22 09:30:00,106.33,106.58,106.08,106.38,266229.0,100.0409,100.2762,99.8057,100.088,266229.0
2019-01-22 09:40:00,106.38,106.38,106.1,106.17,217603.0,100.088,100.088,99.8245,99.8904,217603.0
2019-01-22 09:50:00,106.16,106.32,106.01,106.19,152864.0,99.881,100.0315,99.7399,99.9092,152864.0
2019-01-22 10:00:00,106.18,106.18,105.83,106.0,176373.0,99.8998,99.8998,99.5705,99.7305,176373.0
2019-01-22 10:10:00,105.99,106.05,105.86,106.0,176462.0,99.7211,99.7775,99.5987,99.7305,176462.0
2019-01-22 10:20:00,105.99,106.28,105.98,106.16,104304.0,99.7211,99.9939,99.7116,99.881,104304.0
2019-01-22 10:30:00,106.17,106.37,106.13,106.26,54743.0,99.8904,100.0786,99.8528,99.9751,54743.0
2019-01-22 10:40:00,106.25,106.3,106.08,106.15,112087.0,99.9657,100.0127,99.8057,99.8716,112087.0
2019-01-22 10:50:00,106.15,106.28,106.1,106.14,51337.0,99.8716,99.9939,99.8245,99.8622,51337.0
2019-01-22 11:00:00,106.13,106.24,106.07,106.08,78914.0,99.8528,99.9563,99.7963,99.8057,78914.0
2019-01-22 11:10:00,106.08,106.2,106.0,106.17,50209.0,99.8057,99.9186,99.7305,99.8904,50209.0
2019-01-22 11:20:00,106.17,106.28,106.14,106.16,54120.0,99.8904,99.9939,99.8622,99.881,54120.0
2019-01-22 11:30:00,106.16,106.27,106.08,106.08,37984.0,99.881,99.9845,99.8057,99.8057,37984.0
2019-01-22 11:40:00,106.08,106.08,105.8,105.87,194352.0,99.8057,99.8057,99.5423,99.6082,194352.0
2019-01-22 11:50:00,105.86,105.88,105.54,105.55,107150.0,99.5987,99.6176,99.2977,99.3071,107150.0
2019-01-22 12:00:00,105.55,105.77,105.47,105.72,249303.0,99.3071,99.5141,99.2318,99.467,249303.0
2019-01-22 12:10:00,105.71,105.71,105.59,105.63,45922.0,99.4576,99.4576,99.3447,99.3823,45922.0
2019-01-22 12:20:00,105.64,105.68,105.5,105.56,96057.0,99.3918,99.4294,99.26,99.3165,96057.0
2019-01-22 12:30:00,105.54,105.66,105.48,105.6,170121.0,99.2977,99.4106,99.2412,99.3541,170121.0
2019-01-22 12:40:00,105.6,105.72,105.57,105.7,61208.0,99.3541,99.467,99.3259,99.4482,61208.0
2019-01-22 12:50:00,105.7,105.72,105.57,105.58,27828.0,99.4482,99.467,99.3259,99.3353,27828.0
2019-01-22 13:00:00,105.57,105.57,105.23,105.23,105488.0,99.3259,99.3259,99.006,99.006,105488.0
2019-01-22 13:10:00,105.22,105.23,104.89,104.89,164208.0,98.9966,99.006,98.6861,98.6861,164208.0
2019-01-22 13:20:00,104.88,105.08,104.87,105.01,259562.0,98.6767,98.8649,98.6673,98.799,259562.0
2019-01-22 13:30:00,105.01,105.18,104.96,105.15,230120.0,98.799,98.959,98.752,98.9307,230120.0
2019-01-22 13:40:00,105.15,105.2,105.04,105.18,154335.0,98.9307,98.9778,98.8272,98.959,154335.0
2019-01-22 13:50:00,105.18,105.25,105.12,105.13,51870.0,98.959,99.0248,98.9025,98.9119,51870.0
2019-01-22 14:00:00,105.12,105.18,105.04,105.06,97392.0,98.9025,98.959,98.8272,98.8461,97392.0
2019-01-22 14:10:00,105.06,105.21,105.02,105.15,59568.0,98.8461,98.9872,98.8084,98.9307,59568.0
2019-01-22 14:20:00,105.15,105.2,104.84,104.85,69744.0,98.9307,98.9778,98.6391,98.6485,69744.0
2019-01-22 14:30:00,104.84,104.93,104.73,104.8,117169.0,98.6391,98.7237,98.5356,98.6014,117169.0
2019-01-22 14:40:00,104.79,104.91,104.57,104.58,180737.0,98.592,98.7049,98.385,98.3944,180737.0
2019-01-22 14:50:00,104.57,104.7,104.52,104.66,286779.0,98.385,98.5074,98.338,98.4697,286779.0
2019-01-22 15:00:00,104.66,104.68,104.34,104.44,224022.0,98.4697,98.4885,98.1686,98.2627,224022.0
2019-01-22 15:10:00,104.45,104.64,104.42,104.62,160136.0,98.2721,98.4509,98.2439,98.4321,160136.0
2019-01-22 15:20:00,104.62,104.83,104.61,104.82,138701.0,98.4321,98.6297,98.4227,98.6203,138701.0
2019-01-22 15:30:00,104.81,105.09,104.5,105.09,224184.0,98.6108,98.8743,98.3192,98.8743,224184.0
2019-01-22 15:40:00,105.09,105.15,104.79,104.86,391752.0,98.8743,98.9307,98.592,98.6579,391752.0
2019-01-22 15:50:00,104.87,105.24,104.71,105.24,894923.0,98.6673,99.0154,98.5168,99.0154,894923.0
2019-01-23 09:30:00,105.67,105.94,105.47,105.72,243914.0,99.42,99.674,99.2318,99.467,243914.0
2019-01-23 09:40:00,105.73,106.0,105.67,105.98,170382.0,99.4764,99.7305,99.42,99.7116,170382.0
2019-01-23 09:50:00,105.99,106.05,105.75,105.77,101333.0,99.7211,99.7775,99.4952,99.5141,101333.0
2019-01-23 10:00:00,105.78,105.85,105.64,105.75,122623.0,99.5235,99.5893,99.3918,99.4952,122623.0
2019-01-23 10:10:00,105.76,105.84,105.51,105.52,194386.0,99.5047,99.5799,99.2694,99.2789,194386.0
2019-01-23 10:20:00,105.52,105.63,105.47,105.55,72147.0,99.2789,99.3823,99.2318,99.3071,72147.0
2019-01-23 10:30:00,105.55,105.71,105.45,105.57,81642.0,99.3071,99.4576,99.213,99.3259,81642.0
2019-01-23 10:40:00,105.56,105.6,105.35,105.4,75415.0,99.3165,99.3541,99.1189,99.1659,75415.0
2019-01-23 10:50:00,105.39,105.43,105.21,105.34,75900.0,99.1565,99.1942,98.9872,99.1095,75900.0
2019-01-23 11:00:00,105.34,105.45,105.26,105.39,64260.0,99.1095,99.213,99.0342,99.1565,64260.0
2019-01-23 11:10:00,105.38,105.53,105.21,105.25,98360.0,99.1471,99.2883,98.9872,99.0248,98360.0
2019-01-23 11:20:00,105.26,105.26,105.04,105.16,84221.0,99.0342,99.0342,98.8272,98.9401,84221.0
2019-01-23 11:30:00,105.17,105.24,105.1,105.17,112561.0,98.9496,99.0154,98.8837,98.9496,112561.0
2019-01-23 11:40:00,105.16,105.16,104.72,104.72,171949.0,98.9401,98.9401,98.5262,98.5262,171949.0
2019-01-23 11:50:00,104.72,104.79,104.43,104.53,101212.0,98.5262,98.592,98.2533,98.3474,101212.0
2019-01-23 12:00:00,104.53,104.68,104.34,104.43,167964.0,98.3474,98.4885,98.1686,98.2533,167964.0
2019-01-23 12:10:00,104.46,104.5,104.22,104.34,102919.0,98.2815,98.3192,98.0557,98.1686,102919.0
2019-01-23 12:20:00,104.34,104.55,104.29,104.53,127549.0,98.1686,98.3662,98.1216,98.3474,127549.0
2019-01-23 12:30:00,104.53,104.68,104.51,104.58,84932.0,98.3474,98.4885,98.3286,98.3944,84932.0
2019-01-23 12:40:00,104.57,104.88,104.54,104.84,113770.0,98.385,98.6767,98.3568,98.6391,113770.0
2019-01-23 12:50:00,104.82,104.87,104.72,104.82,84285.0,98.6203,98.6673,98.5262,98.6203,84285.0
2019-01-23 13:00:00,104.82,104.86,104.59,104.86,116308.0,98.6203,98.6579,98.4039,98.6579,116308.0
2019-01-23 13:10:00,104.85,105.07,104.73,104.97,93087.0,98.6485,98.8555,98.5356,98.7614,93087.0
2019-01-23 13:20:00,104.98,105.07,104.92,104.95,53307.0,98.7708,98.8555,98.7143,98.7426,53307.0
2019-01-23 13:30:00,104.95,105.16,104.95,105.1,47244.0,98.7426,98.9401,98.7426,98.8837,47244.0
2019-01-23 13:40:00,105.11,105.21,105.01,105.14,66088.0,98.8931,98.9872,98.799,98.9213,66088.0
2019-01-23 13:50:00,105.14,105.19,105.03,105.1,200324.0,98.9213,98.9684,98.8178,98.8837,200324.0
2019-01-23 14:00:00,105.12,105.35,105.11,105.27,52606.0,98.9025,99.1189,98.8931,99.0436,52606.0
2019-01-23 14:10:00,105.19,105.19,105.08,105.12,24046.0,98.9684,98.9684,98.8649,98.9025,24046.0
2019-01-23 14:20:00,105.13,105.35,105.12,105.3,131799.0,98.9119,99.1189,98.9025,99.0719,131799.0
2019-01-23 14:30:00,105.3,105.3,105.09,105.21,142647.0,99.0719,99.0719,98.8743,98.9872,142647.0
2019-01-23 14:40:00,105.21,105.21,104.96,105.07,109219.0,98.9872,98.9872,98.752,98.8555,109219.0
2019-01-23 14:50:00,105.07,105.19,105.05,105.13,83699.0,98.8555,98.9684,98.8367,98.9119,83699.0
2019-01-23 15:00:00,105.13,105.32,105.09,105.14,92475.0,98.9119,99.0907,98.8743,98.9213,92475.0
2019-01-23 15:10:00,105.11,105.44,105.11,105.4,88305.0,98.8931,99.2036,98.8931,99.1659,88305.0
2019-01-23 15:20:00,105.41,105.54,105.39,105.53,100563.0,99.1754,99.2977,99.1565,99.2883,100563.0
2019-01-23 15:30:00,105.53,105.55,105.35,105.38,104414.0,99.2883,99.3071,99.1189,99.1471,104414.0
2019-01-23 15:40:00,105.38,105.49,105.38,105.45,119226.0,99.1471,99.2506,99.1471,99.213,119226.0
2019-01-23 15:50:00,105.45,105.45,105.24,105.41,257566.0,99.213,99.213,99.0154,99.1754,257566.0
2019-01-24 09:30:00,105.49,105.73,105.23,105.47,230749.0,99.2506,99.4764,99.006,99.2318,230749.0
2019-01-24 09:40:00,105.48,105.72,105.29,105.51,175700.0,99.2412,99.467,99.0625,99.2694,175700.0
2019-01-24 09:50:00,105.5,105.64,105.27,105.38,144865.0,99.26,99.3918,99.0436,99.1471,144865.0
2019-01-24 10:00:00,105.37,105.55,105.2,105.53,107320.0,99.1377,99.3071,98.9778,99.2883,107320.0
2019-01-24 10:10:00,105.54,105.81,105.49,105.8,101766.0,99.2977,99.5517,99.2506,99.5423,101766.0
2019-01-24 10:20:00,105.8,105.89,105.69,105.84,124776.0,99.5423,99.627,99.4388,99.5799,124776.0
2019-01-24 10:30:00,105.84,105.88,105.57,105.7,71833.0,99.5799,99.6176,99.3259,99.4482,71833.0
2019-01-24 10:40:00,105.7,105.72,105.45,105.45,47556.0,99.4482,99.467,99.213,99.213,47556.0
2019-01-24 10:50:00,105.45,105.53,105.37,105.46,64424.0,99.213,99.2883,99.1377,99.2224,64424.0
2019-01-24 11:00:00,105.45,105.63,105.43,105.63,55167.0,99.213,99.3823,99.1942,99.3823,55167.0
2019-01-24 11:10:00,105.63,105.66,105.26,105.31,106199.0,99.3823,99.4106,99.0342,99.0813,106199.0
2019-01-24 11:20:00,105.3,105.46,105.23,105.41,67067.0,99.0719,99.2224,99.006,99.1754,67067.0
2019-01-24 11:30:00,105.4,105.68,105.3,105.66,154279.0,99.1659,99.4294,99.0719,99.4106,154279.0
2019-01-24 11:40:00,105.66,105.82,105.62,105.75,118067.0,99.4106,99.5611,99.3729,99.4952,118067.0
2019-01-24 11:50:00,105.73,105.82,105.63,105.77,62857.0,99.4764,99.5611,99.3823,99.5141,62857.0
2019-01-24 12:00:00,105.78,105.78,105.62,105.66,41997.0,99.5235,99.5235,99.3729,99.4106,41997.0
2019-01-24 12:10:00,105.66,105.67,105.55,105.66,38747.0,99.4106,99.42,99.3071,99.4106,38747.0
2019-01-24 12:20:00,105.66,105.69,105.59,105.6,46804.0,99.4106,99.4388,99.3447,99.3541,46804.0
2019-01-24 12:30:00,105.6,105.66,105.44,105.48,38637.0,99.3541,99.4106,99.2036,99.2412,38637.0
2019-01-24 12:40:00,105.47,105.54,105.44,105.46,36786.0,99.2318,99.2977,99.2036,99.2224,36786.0
2019-01-24 12:50:00,105.46,105.47,105.33,105.43,62128.0,99.2224,99.2318,99.1001,99.1942,62128.0
2019-01-24 13:00:00,105.44,105.48,105.31,105.4,55667.0,99.2036,99.2412,99.0813,99.1659,55667.0
2019-01-24 13:10:00,105.39,105.39,105.2,105.35,141870.0,99.1565,99.1565,98.9778,99.1189,141870.0
2019-01-24 13:20:00,105.34,105.42,105.29,105.36,67012.0,99.1095,99.1848,99.0625,99.1283,67012.0
2019-01-24 13:30:00,105.36,105.52,105.34,105.49,77743.0,99.1283,99.2789,99.1095,99.2506,77743.0
2019-01-24 13:40:00,105.5,105.53,105.32,105.46,63099.0,99.26,99.2883,99.0907,99.2224,63099.0
2019-01-24 13:50:00,105.47,105.66,105.47,105.63,44936.0,99.2318,99.4106,99.2318,99.3823,44936.0
2019-01-24 14:00:00,105.62,105.76,105.52,105.71,67026.0,99.3729,99.5047,99.2789,99.4576,67026.0
2019-01-24 14:10:00,105.71,105.74,105.64,105.67,37126.0,99.4576,99.4858,99.3918,99.42,37126.0
2019-01-24 14:20:00,105.69,105.79,105.67,105.77,53723.0,99.4388,99.5329,99.42,99.5141,53723.0
2019-01-24 14:30:00,105.75,105.85,105.68,105.81,56081.0,99.4952,99.5893,99.4294,99.5517,56081.0
2019-01-24 14:40:00,105.8,105.8,105.69,105.73,33512.0,99.5423,99.5423,99.4388,99.4764,33512.0
2019-01-24 14:50:00,105.73,105.8,105.72,105.75,33162.0,99.4764,99.5423,99.467,99.4952,33162.0
2019-01-24 15:00:00,105.74,105.86,105.7,105.81,75376.0,99.4858,99.5987,99.4482,99.5517,75376.0
2019-01-24 15:10:00,105.81,105.95,105.78,105.85,115858.0,99.5517,99.6834,99.5235,99.5893,115858.0
2019-01-24 15:20:00,105.85,105.91,105.81,105.81,81575.0,99.5893,99.6458,99.5517,99.5517,81575.0
2019-01-24 15:30:00,105.81,105.85,105.75,105.8,77251.0,99.5517,99.5893,99.4952,99.5423,77251.0
2019-01-24 15:40:00,105.8,105.87,105.79,105.81,113489.0,99.5423,99.6082,99.5329,99.5517,113489.0
2019-01-24 15:50:00,105.81,105.97,105.8,105.84,486873.0,99.5517,99.7022,99.5423,99.5799,486873.0
2019-01-25 09:30:00,106.94,107.38,106.88,107.02,251388.0,100.6149,101.0288,100.5584,100.6901,251388.0
2019-01-25 09:40:00,107.01,107.24,106.86,107.16,167994.0,100.6807,100.8971,100.5396,100.8219,167994.0
2019-01-25 09:50:00,107.18,107.42,107.16,107.26,132827.0,100.8407,101.0665,100.8219,100.9159,132827.0
2019-01-25 10:00:00,107.28,107.37,107.22,107.36,97194.0,100.9348,101.0194,100.8783,101.01,97194.0
2019-01-25 10:10:00,107.36,107.39,107.26,107.28,88495.0,101.01,101.0382,100.9159,100.9348,88495.0
2019-01-25 10:20:00,107.29,107.32,107.17,107.19,48826.0,100.9442,100.9724,100.8313,100.8501,48826.0
2019-01-25 10:30:00,107.2,107.37,107.08,107.34,168134.0,100.8595,101.0194,100.7466,100.9912,168134.0
2019-01-25 10:40:00,107.34,107.4,107.26,107.28,56351.0,100.9912,101.0477,100.9159,100.9348,56351.0
2019-01-25 10:50:00,107.27,107.27,107.15,107.17,41468.0,100.9253,100.9253,100.8124,100.8313,41468.0
2019-01-25 11:00:00,107.18,107.29,107.11,107.25,37629.0,100.8407,100.9442,100.7748,100.9065,37629.0
2019-01-25 11:10:00,107.26,107.27,107.12,107.16,38726.0,100.9159,100.9253,100.7842,100.8219,38726.0
2019-01-25 11:20:00,107.16,107.16,106.97,107.04,57290.0,100.8219,100.8219,100.6431,100.7089,57290.0
2019-01-25 11:30:00,107.04,107.13,107.04,107.1,53646.0,100.7089,100.7936,100.7089,100.7654,53646.0
2019-01-25 11:40:00,107.1,107.26,107.1,107.2,44501.0,100.7654,100.9159,100.7654,100.8595,44501.0
2019-01-25 11:50:00,107.18,107.2,107.14,107.14,69110.0,100.8407,100.8595,100.803,100.803,69110.0
2019-01-25 12:00:00,107.15,107.15,107.05,107.09,91319.0,100.8124,100.8124,100.7184,100.756,91319.0
2019-01-25 12:10:00,107.09,107.11,106.96,106.99,40890.0,100.756,100.7748,100.6337,100.6619,40890.0
2019-01-25 12:20:00,107.0,107.14,106.95,107.08,75355.0,100.6713,100.803,100.6243,100.7466,75355.0
2019-01-25 12:30:00,107.08,107.11,107.0,107.11,78829.0,100.7466,100.7748,100.6713,100.7748,78829.0
2019-01-25 12:40:00,107.11,107.13,106.8,106.91,111887.0,100.7748,100.7936,100.4831,100.5866,111887.0
2019-01-25 12:50:00,106.92,107.03,106.77,107.01,51169.0,100.596,100.6995,100.4549,100.6807,51169.0
2019-01-25 13:00:00,107.0,107.11,106.93,107.0,76527.0,100.6713,100.7748,100.6055,100.6713,76527.0
2019-01-25 13:10:00,106.98,106.99,106.86,106.91,40481.0,100.6525,100.6619,100.5396,100.5866,40481.0
2019-01-25 13:20:00,106.91,107.1,106.89,107.08,86299.0,100.5866,100.7654,100.5678,100.7466,86299.0
2019-01-25 13:30:00,107.07,107.11,106.96,107.02,72196.0,100.7372,100.7748,100.6337,100.6901,72196.0
2019-01-25 13:40:00,107.02,107.14,107.01,107.11,87941.0,100.6901,100.803,100.6807,100.7748,87941.0
2019-01-25 13:50:00,107.1,107.12,107.06,107.09,47557.0,100.7654,100.7842,100.7278,100.756,47557.0
2019-01-25 14:00:00,107.09,107.17,107.03,107.16,43856.0,100.756,100.8313,100.6995,100.8219,43856.0
2019-01-25 14:10:00,107.15,107.18,107.02,107.11,77295.0,100.8124,100.8407,100.6901,100.7748,77295.0
2019-01-25 14:20:00,107.11,107.11,106.81,106.88,95171.0,100.7748,100.7748,100.4926,100.5584,95171.0
2019-01-25 14:30:00,106.87,106.99,106.82,106.98,108399.0,100.549,100.6619,100.502,100.6525,108399.0
2019-01-25 14:40:00,106.99,107.09,106.97,107.05,71810.0,100.6619,100.756,100.6431,100.7184,71810.0
2019-01-25 14:50:00,107.05,107.14,106.98,107.08,110248.0,100.7184,100.803,100.6525,100.7466,110248.0
2019-01-25 15:00:00,107.09,107.13,107.03,107.04,71983.0,100.756,100.7936,100.6995,100.7089,71983.0
2019-01-25 15:10:00,107.05,107.09,107.01,107.07,52899.0,100.7184,100.756,100.6807,100.7372,52899.0
2019-01-25 15:20:00,107.07,107.09,106.92,106.96,78008.0,100.7372,100.756,100.596,100.6337,78008.0
2019-01-25 15:30:00,106.96,107.01,106.82,106.99,210826.0,100.6337,100.6807,100.502,100.6619,210826.0
2019-01-25 15:40:00,106.99,107.07,106.96,107.03,182399.0,100.6619,100.7372,100.6337,100.6995,182399.0
2019-01-25 15:50:00,107.02,107.04,106.89,107.03,602585.0,100.6901,100.7089,100.5678,100.6995,602585.0
2019-01-28 09:30:00,105.98,106.03,105.68,105.79,272161.0,99.7116,99.7587,99.4294,99.5329,272161.0
2019-01-28 09:40:00,105.77,105.82,105.59,105.59,127552.0,99.5141,99.5611,99.3447,99.3447,127552.0
2019-01-28 09:50:00,105.58,105.73,105.46,105.63,165169.0,99.3353,99.4764,99.2224,99.3823,165169.0
2019-01-28 10:00:00,105.61,105.76,105.42,105.73,144457.0,99.3635,99.5047,99.1848,99.4764,144457.0
2019-01-28 10:10:00,105.72,105.88,105.64,105.87,114966.0,99.467,99.6176,99.3918,99.6082,114966.0
2019-01-28 10:20:00,105.87,106.08,105.84,106.05,78854.0,99.6082,99.8057,99.5799,99.7775,78854.0
2019-01-28 10:30:00,106.04,106.13,105.91,105.93,73163.0,99.7681,99.8528,99.6458,99.6646,73163.0
2019-01-28 10:40:00,105.93,106.19,105.93,106.0,85544.0,99.6646,99.9092,99.6646,99.7305,85544.0
2019-01-28 10:50:00,106.0,106.12,105.92,105.94,65327.0,99.7305,99.8434,99.6552,99.674,65327.0
2019-01-28 11:00:00,105.93,106.02,105.82,106.01,131499.0,99.6646,99.7493,99.5611,99.7399,131499.0
2019-01-28 11:10:00,106.0,106.2,105.95,106.04,61996.0,99.7305,99.9186,99.6834,99.7681,61996.0
2019-01-28 11:20:00,106.05,106.15,105.99,106.01,60645.0,99.7775,99.8716,99.7211,99.7399,60645.0
2019-01-28 11:30:00,106.06,106.15,105.85,105.85,60648.0,99.7869,99.8716,99.5893,99.5893,60648.0
2019-01-28 11:40:00,105.85,105.85,105.57,105.7,117291.0,99.5893,99.5893,99.3259,99.4482,117291.0
2019-01-28 11:50:00,105.68,105.71,105.48,105.48,115582.0,99.4294,99.4576,99.2412,99.2412,115582.0
2019-01-28 12:00:00,105.47,105.58,105.37,105.58,97041.0,99.2318,99.3353,99.1377,99.3353,97041.0
2019-01-28 12:10:00,105.57,105.69,105.52,105.62,34968.0,99.3259,99.4388,99.2789,99.3729,34968.0
2019-01-28 12:20:00,105.62,105.78,105.61,105.75,64348.0,99.3729,99.5235,99.3635,99.4952,64348.0
2019-01-28 12:30:00,105.75,105.81,105.68,105.8,63030.0,99.4952,99.5517,99.4294,99.5423,63030.0
2019-01-28 12:40:00,105.81,105.84,105.76,105.8,33059.0,99.5517,99.5799,99.5047,99.5423,33059.0
2019-01-28 12:50:00,105.8,105.83,105.67,105.69,60062.0,99.5423,99.5705,99.42,99.4388,60062.0
2019-01-28 13:00:00,105.68,105.77,105.62,105.75,68858.0,99.4294,99.5141,99.3729,99.4952,68858.0
2019-01-28 13:10:00,105.78,105.86,105.77,105.85,36389.0,99.5235,99.5987,99.5141,99.5893,36389.0
2019-01-28 13:20:00,105.84,106.01,105.84,105.92,76506.0,99.5799,99.7399,99.5799,99.6552,76506.0
2019-01-28 13:30:00,105.93,106.08,105.91,106.03,39871.0,99.6646,99.8057,99.6458,99.7587,39871.0
2019-01-28 13:40:00,106.03,106.18,105.99,106.18,44160.0,99.7587,99.8998,99.7211,99.8998,44160.0
2019-01-28 13:50:00,106.19,106.25,106.11,106.13,143653.0,99.9092,99.9657,99.834,99.8528,143653.0
2019-01-28 14:00:00,106.15,106.19,106.01,106.06,69913.0,99.8716,99.9092,99.7399,99.7869,69913.0
2019-01-28 14:10:00,106.06,106.08,105.99,106.04,42653.0,99.7869,99.8057,99.7211,99.7681,42653.0
2019-01-28 14:20:00,106.03,106.1,105.94,106.02,43987.0,99.7587,99.8245,99.674,99.7493,43987.0
2019-01-28 14:30:00,106.01,106.13,106.01,106.12,40964.0,99.7399,99.8528,99.7399,99.8434,40964.0
2019-01-28 14:40:00,106.12,106.23,106.04,106.21,44269.0,99.8434,99.9469,99.7681,99.928,44269.0
2019-01-28 14:50:00,106.22,106.37,106.22,106.28,72979.0,99.9374,100.0786,99.9374,99.9939,72979.0
2019-01-28 15:00:00,106.26,106.33,106.1,106.18,106046.0,99.9751,100.0409,99.8245,99.8998,106046.0
2019-01-28 15:10:00,106.18,106.33,106.16,106.28,92038.0,99.8998,100.0409,99.881,99.9939,92038.0
2019-01-28 15:20:00,106.27,106.41,106.25,106.25,61066.0,99.9845,100.1162,99.9657,99.9657,61066.0
2019-01-28 15:30:00,106.25,106.32,106.23,106.29,96859.0,99.9657,100.0315,99.9469,100.0033,96859.0
2019-01-28 15:40:00,106.27,106.31,106.13,106.13,151907.0,99.9845,100.0221,99.8528,99.8528,151907.0
2019-01-28 15:50:00,106.14,106.42,106.07,106.4,501033.0,99.8622,100.1256,99.7963,100.1068,501033.0
2019-01-29 09:30:00,106.36,106.36,105.7,105.75,150081.0,100.0692,100.0692,99.4482,99.4952,150081.0
2019-01-29 09:40:00,105.72,105.97,105.63,105.93,95237.0,99.467,99.7022,99.3823,99.6646,95237.0
2019-01-29 09:50:00,105.93,106.14,105.93,106.12,43283.0,99.6646,99.8622,99.6646,99.8434,43283.0
2019-01-29 10:00:00,106.14,106.31,105.92,105.93,67800.0,99.8622,100.0221,99.6552,99.6646,67800.0
2019-01-29 10:10:00,105.93,105.96,105.73,105.85,71036.0,99.6646,99.6928,99.4764,99.5893,71036.0
2019-01-29 10:20:00,105.84,105.96,105.74,105.96,69219.0,99.5799,99.6928,99.4858,99.6928,69219.0
2019-01-29 10:30:00,105.97,106.0,105.79,105.81,43869.0,99.7022,99.7305,99.5329,99.5517,43869.0
2019-01-29 10:40:00,105.81,105.88,105.52,105.6,73173.0,99.5517,99.6176,99.2789,99.3541,73173.0
2019-01-29 10:50:00,105.61,105.62,105.07,105.22,104770.0,99.3635,99.3729,98.8555,98.9966,104770.0
2019-01-29 11:00:00,105.21,105.31,105.08,105.26,50178.0,98.9872,99.0813,98.8649,99.0342,50178.0
2019-01-29 11:10:00,105.26,105.42,105.24,105.41,37153.0,99.0342,99.1848,99.0154,99.1754,37153.0
2019-01-29 11:20:00,105.39,105.4,105.24,105.36,65822.0,99.1565,99.1659,99.0154,99.1283,65822.0
2019-01-29 11:30:00,105.38,105.54,105.34,105.53,147773.0,99.1471,99.2977,99.1095,99.2883,147773.0
2019-01-29 11:40:00,105.52,105.63,105.48,105.59,55760.0,99.2789,99.3823,99.2412,99.3447,55760.0
2019-01-29 11:50:00,105.59,105.66,105.57,105.61,66853.0,99.3447,99.4106,99.3259,99.3635,66853.0
2019-01-29 12:00:00,105.62,105.67,105.59,105.63,20956.0,99.3729,99.42,99.3447,99.3823,20956.0
2019-01-29 12:10:00,105.63,105.93,105.63,105.91,50831.0,99.3823,99.6646,99.3823,99.6458,50831.0
2019-01-29 12:20:00,105.9,105.98,105.79,105.79,27182.0,99.6364,99.7116,99.5329,99.5329,27182.0
2019-01-29 12:30:00,105.79,105.79,105.63,105.75,62563.0,99.5329,99.5329,99.3823,99.4952,62563.0
2019-01-29 12:40:00,105.76,105.8,105.7,105.73,29426.0,99.5047,99.5423,99.4482,99.4764,29426.0
2019-01-29 12:50:00,105.75,105.82,105.67,105.68,17293.0,99.4952,99.5611,99.42,99.4294,17293.0
2019-01-29 13:00:00,105.68,105.73,105.59,105.68,22547.0,99.4294,99.4764,99.3447,99.4294,22547.0
2019-01-29 13:10:00,105.71,105.8,105.63,105.79,37604.0,99.4576,99.5423,99.3823,99.5329,37604.0
2019-01-29 13:20:00,105.83,105.83,105.75,105.8,45291.0,99.5705,99.5705,99.4952,99.5423,45291.0
2019-01-29 13:30:00,105.81,105.82,105.7,105.77,24583.0,99.5517,99.5611,99.4482,99.5141,24583.0
2019-01-29 13:40:00,105.77,105.9,105.73,105.86,58797.0,99.5141,99.6364,99.4764,99.5987,58797.0
2019-01-29 13:50:00,105.86,105.92,105.85,105.9,67702.0,99.5987,99.6552,99.5893,99.6364,67702.0
2019-01-29 14:00:00,105.89,105.89,105.81,105.88,38072.0,99.627,99.627,99.5517,99.6176,38072.0
2019-01-29 14:10:00,105.88,105.88,105.79,105.81,26520.0,99.6176,99.6176,99.5329,99.5517,26520.0
2019-01-29 14:20:00,105.8,105.82,105.76,105.79,21362.0,99.5423,99.5611,99.5047,99.5329,21362.0
2019-01-29 14:30:00,105.79,105.85,105.74,105.79,25983.0,99.5329,99.5893,99.4858,99.5329,25983.0
2019-01-29 14:40:00,105.77,105.79,105.61,105.63,36763.0,99.5141,99.5329,99.3635,99.3823,36763.0
2019-01-29 14:50:00,105.64,105.65,105.51,105.51,26049.0,99.3918,99.4012,99.2694,99.2694,26049.0
2019-01-29 15:00:00,105.52,105.67,105.47,105.65,55399.0,99.2789,99.42,99.2318,99.4012,55399.0
2019-01-29 15:10:00,105.66,105.73,105.64,105.7,39768.0,99.4106,99.4764,99.3918,99.4482,39768.0
2019-01-29 15:20:00,105.7,105.76,105.67,105.75,52899.0,99.4482,99.5047,99.42,99.4952,52899.0
2019-01-29 15:30:00,105.75,105.84,105.7,105.73,63717.0,99.4952,99.5799,99.4482,99.4764,63717.0
2019-01-29 15:40:00,105.74,105.8,105.64,105.65,78436.0,99.4858,99.5423,99.3918,99.4012,78436.0
2019-01-29 15:50:00,105.66,105.75,105.57,105.73,429412.0,99.4106,99.4952,99.3259,99.4764,429412.0
2019-01-30 09:30:00,106.56,107.01,106.48,107.0,181699.0,100.2573,100.6807,100.1821,100.6713,181699.0
2019-01-30 09:40:00,107.0,107.04,106.76,106.78,153619.0,100.6713,100.7089,100.4455,100.4643,153619.0
2019-01-30 09:50:00,106.78,106.85,106.59,106.63,98533.0,100.4643,100.5302,100.2856,100.3232,98533.0
2019-01-30 10:00:00,106.62,106.7,106.47,106.53,76216.0,100.3138,100.3891,100.1727,100.2291,76216.0
2019-01-30 10:10:00,106.52,106.63,106.48,106.59,210294.0,100.2197,100.3232,100.1821,100.2856,210294.0
2019-01-30 10:20:00,106.59,106.81,106.58,106.81,94535.0,100.2856,100.4926,100.2762,100.4926,94535.0
2019-01-30 10:30:00,106.81,106.95,106.8,106.89,54230.0,100.4926,100.6243,100.4831,100.5678,54230.0
2019-01-30 10:40:00,106.9,106.93,106.83,106.85,24543.0,100.5772,100.6055,100.5114,100.5302,24543.0
2019-01-30 10:50:00,106.85,106.86,106.77,106.83,36119.0,100.5302,100.5396,100.4549,100.5114,36119.0
2019-01-30 11:00:00,106.84,107.03,106.83,107.0,91249.0,100.5208,100.6995,100.5114,100.6713,91249.0
2019-01-30 11:10:00,107.01,107.05,106.94,107.0,54609.0,100.6807,100.7184,100.6149,100.6713,54609.0
2019-01-30 11:20:00,107.01,107.04,106.74,106.79,95065.0,100.6807,100.7089,100.4267,100.4737,95065.0
2019-01-30 11:30:00,106.8,106.81,106.6,106.71,61073.0,100.4831,100.4926,100.295,100.3985,61073.0
2019-01-30 11:40:00,106.7,106.86,106.7,106.78,61699.0,100.3891,100.5396,100.3891,100.4643,61699.0
2019-01-30 11:50:00,106.78,106.89,106.75,106.88,51069.0,100.4643,100.5678,100.4361,100.5584,51069.0
2019-01-30 12:00:00,106.89,107.06,106.89,107.04,40872.0,100.5678,100.7278,100.5678,100.7089,40872.0
2019-01-30 12:10:00,107.04,107.15,107.02,107.11,40800.0,100.7089,100.8124,100.6901,100.7748,40800.0
2019-01-30 12:20:00,107.12,107.21,107.03,107.06,61166.0,100.7842,100.8689,100.6995,100.7278,61166.0
2019-01-30 12:30:00,107.06,107.09,106.99,107.0,75924.0,100.7278,100.756,100.6619,100.6713,75924.0
2019-01-30 12:40:00,107.01,107.03,106.94,107.0,40854.0,100.6807,100.6995,100.6149,100.6713,40854.0
2019-01-30 12:50:00,107.01,107.01,106.93,106.99,16976.0,100.6807,100.6807,100.6055,100.6619,16976.0
2019-01-30 13:00:00,106.98,107.01,106.93,106.99,21355.0,100.6525,100.6807,100.6055,100.6619,21355.0
2019-01-30 13:10:00,106.99,107.05,106.96,106.97,17746.0,100.6619,100.7184,100.6337,100.6431,17746.0
2019-01-30 13:20:00,106.95,106.96,106.84,106.84,25780.0,100.6243,100.6337,100.5208,100.5208,25780.0
2019-01-30 13:30:00,106.85,106.9,106.82,106.82,31507.0,100.5302,100.5772,100.502,100.502,31507.0
2019-01-30 13:40:00,106.83,106.86,106.74,106.78,40772.0,100.5114,100.5396,100.4267,100.4643,40772.0
2019-01-30 13:50:00,106.79,106.89,106.77,106.8,65275.0,100.4737,100.5678,100.4549,100.4831,65275.0
2019-01-30 14:00:00,106.8,107.45,106.72,107.23,474103.0,100.4831,101.0947,100.4079,100.8877,474103.0
2019-01-30 14:10:00,107.23,107.66,107.21,107.59,475792.0,100.8877,101.2923,100.8689,101.2264,475792.0
2019-01-30 14:20:00,107.58,107.86,107.55,107.7,277818.0,101.217,101.4804,101.1888,101.3299,277818.0
2019-01-30 14:30:00,107.71,107.82,107.57,107.72,157308.0,101.3393,101.4428,101.2076,101.3487,157308.0
2019-01-30 14:40:00,107.71,107.92,107.59,107.87,69348.0,101.3393,101.5369,101.2264,101.4899,69348.0
2019-01-30 14:50:00,107.88,108.11,107.74,108.09,202041.0,101.4993,101.7157,101.3675,101.6968,202041.0
2019-01-30 15:00:00,108.1,108.1,107.76,107.76,150041.0,101.7063,101.7063,101.3864,101.3864,150041.0
2019-01-30 15:10:00,107.76,107.78,107.62,107.74,147516.0,101.3864,101.4052,101.2546,101.3675,147516.0
2019-01-30 15:20:00,107.75,107.82,107.66,107.67,177113.0,101.377,101.4428,101.2923,101.3017,177113.0
2019-01-30 15:30:00,107.66,107.74,107.56,107.62,126851.0,101.2923,101.3675,101.1982,101.2546,126851.0
2019-01-30 15:40:00,107.61,107.75,107.5,107.73,230837.0,101.2452,101.377,101.1417,101.3581,230837.0
2019-01-30 15:50:00,107.73,107.8,107.6,107.78,766738.0,101.3581,101.424,101.2358,101.4052,766738.0
2019-01-31 09:30:00,107.96,107.96,107.48,107.48,349815.0,101.5745,101.5745,101.1229,101.1229,349815.0
2019-01-31 09:40:00,107.51,107.95,107.47,107.89,106228.0,101.1512,101.5651,101.1135,101.5087,106228.0
2019-01-31 09:50:00,107.9,108.11,107.89,108.07,85654.0,101.5181,101.7157,101.5087,101.678,85654.0
2019-01-31 10:00:00,108.07,108.39,108.03,108.38,96247.0,101.678,101.9791,101.6404,101.9697,96247.0
2019-01-31 10:10:00,108.38,108.57,108.35,108.56,111400.0,101.9697,102.1485,101.9415,102.139,111400.0
2019-01-31 10:20:00,108.57,108.64,108.45,108.5,94569.0,102.1485,102.2143,102.0356,102.0826,94569.0
2019-01-31 10:30:00,108.51,108.57,108.4,108.52,117870.0,102.092,102.1485,101.9885,102.1014,117870.0
2019-01-31 10:40:00,108.52,108.63,108.42,108.43,232862.0,102.1014,102.2049,102.0073,102.0167,232862.0
2019-01-31 10:50:00,108.44,108.52,108.33,108.41,155400.0,102.0261,102.1014,101.9226,101.9979,155400.0
2019-01-31 11:00:00,108.41,108.56,108.38,108.47,45988.0,101.9979,102.139,101.9697,102.0544,45988.0
2019-01-31 11:10:00,108.47,108.58,108.46,108.52,49586.0,102.0544,102.1579,102.045,102.1014,49586.0
2019-01-31 11:20:00,108.53,108.68,108.51,108.64,46315.0,102.1108,102.2519,102.092,102.2143,46315.0
2019-01-31 11:30:00,108.63,108.79,108.56,108.76,80931.0,102.2049,102.3554,102.139,102.3272,80931.0
2019-01-31 11:40:00,108.77,108.92,108.71,108.91,57642.0,102.3366,102.4778,102.2802,102.4683,57642.0
2019-01-31 11:50:00,108.92,109.15,108.89,109.08,127713.0,102.4778,102.6941,102.4495,102.6283,127713.0
2019-01-31 12:00:00,109.08,109.13,108.98,109.03,180666.0,102.6283,102.6753,102.5342,102.5812,180666.0
2019-01-31 12:10:00,109.03,109.05,108.95,109.02,138255.0,102.5812,102.6001,102.506,102.5718,138255.0
2019-01-31 12:20:00,109.03,109.07,108.93,108.94,86939.0,102.5812,102.6189,102.4872,102.4966,86939.0
2019-01-31 12:30:00,108.93,109.1,108.89,109.09,77227.0,102.4872,102.6471,102.4495,102.6377,77227.0
2019-01-31 12:40:00,109.09,109.13,108.82,108.9,140681.0,102.6377,102.6753,102.3837,102.4589,140681.0
2019-01-31 12:50:00,108.9,108.92,108.73,108.75,36230.0,102.4589,102.4778,102.299,102.3178,36230.0
2019-01-31 13:00:00,108.75,108.91,108.7,108.86,66470.0,102.3178,102.4683,102.2708,102.4213,66470.0
2019-01-31 13:10:00,108.86,108.89,108.73,108.73,51588.0,102.4213,102.4495,102.299,102.299,51588.0
2019-01-31 13:20:00,108.72,108.78,108.57,108.62,104153.0,102.2896,102.346,102.1485,102.1955,104153.0
2019-01-31 13:30:00,108.62,108.71,108.56,108.7,42623.0,102.1955,102.2802,102.139,102.2708,42623.0
2019-01-31 13:40:00,108.71,108.74,108.61,108.68,77323.0,102.2802,102.3084,102.1861,102.2519,77323.0
2019-01-31 13:50:00,108.69,108.79,108.68,108.79,31160.0,102.2614,102.3554,102.2519,102.3554,31160.0
2019-01-31 14:00:00,108.79,108.9,108.79,108.82,55049.0,102.3554,102.4589,102.3554,102.3837,55049.0
2019-01-31 14:10:00,108.82,108.82,108.64,108.67,60398.0,102.3837,102.3837,102.2143,102.2425,60398.0
2019-01-31 14:20:00,108.67,108.78,108.65,108.67,37529.0,102.2425,102.346,102.2237,102.2425,37529.0
2019-01-31 14:30:00,108.66,108.78,108.6,108.75,115331.0,102.2331,102.346,102.1767,102.3178,115331.0
2019-01-31 14:40:00,108.75,108.81,108.71,108.79,67775.0,102.3178,102.3743,102.2802,102.3554,67775.0
2019-01-31 14:50:00,108.78,108.91,108.76,108.87,65881.0,102.346,102.4683,102.3272,102.4307,65881.0
2019-01-31 15:00:00,108.87,108.87,108.66,108.67,76986.0,102.4307,102.4307,102.2331,102.2425,76986.0
2019-01-31 15:10:00,108.66,108.66,108.38,108.54,166643.0,102.2331,102.2331,101.9697,102.1202,166643.0
2019-01-31 15:20:00,108.54,108.62,108.51,108.58,172181.0,102.1202,102.1955,102.092,102.1579,172181.0
2019-01-31 15:30:00,108.58,108.72,108.55,108.64,134190.0,102.1579,102.2896,102.1296,102.2143,134190.0
2019-01-31 15:40:00,108.64,108.64,108.45,108.62,329326.0,102.2143,102.2143,102.0356,102.1955,329326.0
2019-01-31 15:50:00,108.61,108.88,108.59,108.72,809511.0,102.1861,102.4401,102.1673,102.2896,809511.0
2019-02-01 09:30:00,107.85,108.03,107.44,108.01,328284.0,101.471,101.6404,101.0853,101.6216,328284.0
2019-02-01 09:40:00,108.0,108.25,107.94,107.94,200448.0,101.6122,101.8474,101.5557,101.5557,200448.0
2019-02-01 09:50:00,107.93,107.93,107.41,107.41,178462.0,101.5463,101.5463,101.0571,101.0571,178462.0
2019-02-01 10:00:00,107.43,107.9,107.39,107.77,262744.0,101.0759,101.5181,101.0382,101.3958,262744.0
2019-02-01 10:10:00,107.78,107.92,107.7,107.79,105477.0,101.4052,101.5369,101.3299,101.4146,105477.0
2019-02-01 10:20:00,107.77,107.91,107.74,107.78,106636.0,101.3958,101.5275,101.3675,101.4052,106636.0
2019-02-01 10:30:00,107.79,107.82,107.66,107.77,184864.0,101.4146,101.4428,101.2923,101.3958,184864.0
2019-02-01 10:40:00,107.78,107.88,107.65,107.65,76738.0,101.4052,101.4993,101.2829,101.2829,76738.0
2019-02-01 10:50:00,107.66,107.7,107.36,107.36,138086.0,101.2923,101.3299,101.01,101.01,138086.0
2019-02-01 11:00:00,107.35,107.51,107.21,107.49,91508.0,101.0006,101.1512,100.8689,101.1323,91508.0
2019-02-01 11:10:00,107.49,107.64,107.42,107.51,88908.0,101.1323,101.2735,101.0665,101.1512,88908.0
2019-02-01 11:20:00,107.5,107.67,107.47,107.59,74889.0,101.1417,101.3017,101.1135,101.2264,74889.0
2019-02-01 11:30:00,107.61,107.67,107.53,107.62,62928.0,101.2452,101.3017,101.17,101.2546,62928.0
2019-02-01 11:40:00,107.63,107.77,107.59,107.7,59293.0,101.2641,101.3958,101.2264,101.3299,59293.0
2019-02-01 11:50:00,107.72,107.82,107.71,107.75,33674.0,101.3487,101.4428,101.3393,101.377,33674.0
2019-02-01 12:00:00,107.75,107.79,107.71,107.72,74323.0,101.377,101.4146,101.3393,101.3487,74323.0
2019-02-01 12:10:00,107.71,107.77,107.64,107.66,143407.0,101.3393,101.3958,101.2735,101.2923,143407.0
2019-02-01 12:20:00,107.66,107.67,107.48,107.64,172585.0,101.2923,101.3017,101.1229,101.2735,172585.0
2019-02-01 12:30:00,107.63,107.65,107.48,107.48,63308.0,101.2641,101.2829,101.1229,101.1229,63308.0
2019-02-01 12:40:00,107.48,107.63,107.47,107.59,32525.0,101.1229,101.2641,101.1135,101.2264,32525.0
2019-02-01 12:50:00,107.59,107.61,107.53,107.54,38968.0,101.2264,101.2452,101.17,101.1794,38968.0
2019-02-01 13:00:00,107.55,107.62,107.51,107.59,33299.0,101.1888,101.2546,101.1512,101.2264,33299.0
2019-02-01 13:10:00,107.6,107.61,107.43,107.46,68308.0,101.2358,101.2452,101.0759,101.1041,68308.0
2019-02-01 13:20:00,107.46,107.48,107.36,107.47,107374.0,101.1041,101.1229,101.01,101.1135,107374.0
2019-02-01 13:30:00,107.47,107.51,107.43,107.44,52313.0,101.1135,101.1512,101.0759,101.0853,52313.0
2019-02-01 13:40:00,107.43,107.45,107.17,107.3,49349.0,101.0759,101.0947,100.8313,100.9536,49349.0
2019-02-01 13:50:00,107.29,107.35,107.22,107.33,106927.0,100.9442,101.0006,100.8783,100.9818,106927.0
2019-02-01 14:00:00,107.33,107.33,107.09,107.17,313492.0,100.9818,100.9818,100.756,100.8313,313492.0
2019-02-01 14:10:00,107.17,107.19,107.04,107.04,151186.0,100.8313,100.8501,100.7089,100.7089,151186.0
2019-02-01 14:20:00,107.04,107.19,107.03,107.14,73464.0,100.7089,100.8501,100.6995,100.803,73464.0
2019-02-01 14:30:00,107.14,107.27,107.12,107.2,194062.0,100.803,100.9253,100.7842,100.8595,194062.0
2019-02-01 14:40:00,107.19,107.25,107.14,107.16,45378.0,100.8501,100.9065,100.803,100.8219,45378.0
2019-02-01 14:50:00,107.17,107.2,107.03,107.07,48655.0,100.8313,100.8595,100.6995,100.7372,48655.0
2019-02-01 15:00:00,107.06,107.09,106.98,106.99,82172.0,100.7278,100.756,100.6525,100.6619,82172.0
2019-02-01 15:10:00,106.98,107.09,106.96,107.06,105424.0,100.6525,100.756,100.6337,100.7278,105424.0
2019-02-01 15:20:00,107.06,107.11,106.98,107.09,96776.0,100.7278,100.7748,100.6525,100.756,96776.0
2019-02-01 15:30:00,107.08,107.22,107.08,107.17,90379.0,100.7466,100.8783,100.7466,100.8313,90379.0
2019-02-01 15:40:00,107.17,107.17,107.07,107.08,170869.0,100.8313,100.8313,100.7372,100.7466,170869.0
2019-02-01 15:50:00,107.07,107.23,107.05,107.18,750267.0,100.7372,100.8877,100.7184,100.8407,750267.0
2019-02-04 09:30:00,107.04,107.28,106.89,106.97,222308.0,100.7089,100.9348,100.5678,100.6431,222308.0
2019-02-04 09:40:00,106.98,107.21,106.93,107.21,147312.0,100.6525,100.8689,100.6055,100.8689,147312.0
2019-02-04 09:50:00,107.23,107.38,107.2,107.22,98169.0,100.8877,101.0288,100.8595,100.8783,98169.0
2019-02-04 10:00:00,107.22,107.25,106.95,107.04,164720.0,100.8783,100.9065,100.6243,100.7089,164720.0
2019-02-04 10:10:00,107.03,107.38,107.02,107.28,119545.0,100.6995,101.0288,100.6901,100.9348,119545.0
2019-02-04 10:20:00,107.27,107.3,107.09,107.15,130243.0,100.9253,100.9536,100.756,100.8124,130243.0
2019-02-04 10:30:00,107.15,107.37,107.14,107.31,81031.0,100.8124,101.0194,100.803,100.963,81031.0
2019-02-04 10:40:00,107.31,107.46,107.3,107.37,67062.0,100.963,101.1041,100.9536,101.0194,67062.0
2019-02-04 10:50:00,107.38,107.44,107.33,107.34,69793.0,101.0288,101.0853,100.9818,100.9912,69793.0
2019-02-04 11:00:00,107.34,107.53,107.34,107.45,85647.0,100.9912,101.17,100.9912,101.0947,85647.0
2019-02-04 11:10:00,107.46,107.54,107.4,107.53,42017.0,101.1041,101.1794,101.0477,101.17,42017.0
2019-02-04 11:20:00,107.55,107.59,107.49,107.57,118206.0,101.1888,101.2264,101.1323,101.2076,118206.0
2019-02-04 11:30:00,107.57,107.65,107.53,107.6,165676.0,101.2076,101.2829,101.17,101.2358,165676.0
2019-02-04 11:40:00,107.61,107.75,107.55,107.74,94719.0,101.2452,101.377,101.1888,101.3675,94719.0
2019-02-04 11:50:00,107.74,107.77,107.67,107.7,90011.0,101.3675,101.3958,101.3017,101.3299,90011.0
2019-02-04 12:00:00,107.72,107.75,107.68,107.74,55912.0,101.3487,101.377,101.3111,101.3675,55912.0
2019-02-04 12:10:00,107.74,107.8,107.73,107.8,108573.0,101.3675,101.424,101.3581,101.424,108573.0
2019-02-04 12:20:00,107.79,107.81,107.69,107.69,54212.0,101.4146,101.4334,101.3205,101.3205,54212.0
2019-02-04 12:30:00,107.68,107.72,107.65,107.67,50705.0,101.3111,101.3487,101.2829,101.3017,50705.0
2019-02-04 12:40:00,107.66,107.72,107.65,107.66,36637.0,101.2923,101.3487,101.2829,101.2923,36637.0
2019-02-04 12:50:00,107.65,107.75,107.65,107.73,47356.0,101.2829,101.377,101.2829,101.3581,47356.0
2019-02-04 13:00:00,107.73,107.78,107.7,107.78,46117.0,101.3581,101.4052,101.3299,101.4052,46117.0
2019-02-04 13:10:00,107.77,107.84,107.77,107.83,27613.0,101.3958,101.4616,101.3958,101.4522,27613.0
2019-02-04 13:20:00,107.84,107.86,107.74,107.74,35876.0,101.4616,101.4804,101.3675,101.3675,35876.0
2019-02-04 13:30:00,107.75,107.76,107.72,107.75,54530.0,101.377,101.3864,101.3487,101.377,54530.0
2019-02-04 13:40:00,107.76,107.88,107.74,107.84,57922.0,101.3864,101.4993,101.3675,101.4616,57922.0
2019-02-04 13:50:00,107.86,107.86,107.8,107.8,16562.0,101.4804,101.4804,101.424,101.424,16562.0
2019-02-04 14:00:00,107.81,107.82,107.75,107.82,43547.0,101.4334,101.4428,101.377,101.4428,43547.0
2019-02-04 14:10:00,107.83,107.85,107.73,107.74,42373.0,101.4522,101.471,101.3581,101.3675,42373.0
2019-02-04 14:20:00,107.74,107.77,107.71,107.74,27927.0,101.3675,101.3958,101.3393,101.3675,27927.0
2019-02-04 14:30:00,107.74,107.76,107.7,107.74,79401.0,101.3675,101.3864,101.3299,101.3675,79401.0
2019-02-04 14:40:00,107.74,107.79,107.64,107.66,55174.0,101.3675,101.4146,101.2735,101.2923,55174.0
2019-02-04 14:50:00,107.67,107.72,107.65,107.72,32426.0,101.3017,101.3487,101.2829,101.3487,32426.0
2019-02-04 15:00:00,107.71,107.75,107.66,107.75,63974.0,101.3393,101.377,101.2923,101.377,63974.0
2019-02-04 15:10:00,107.76,107.78,107.73,107.74,67311.0,101.3864,101.4052,101.3581,101.3675,67311.0
2019-02-04 15:20:00,107.75,107.76,107.67,107.68,45246.0,101.377,101.3864,101.3017,101.3111,45246.0
2019-02-04 15:30:00,107.68,107.68,107.59,107.63,58586.0,101.3111,101.3111,101.2264,101.2641,58586.0
2019-02-04 15:40:00,107.63,107.69,107.6,107.64,65137.0,101.2641,101.3205,101.2358,101.2735,65137.0
2019-02-04 15:50:00,107.64,107.94,107.62,107.92,283090.0,101.2735,101.5557,101.2546,101.5369,283090.0
2019-02-05 09:30:00,108.22,108.74,108.22,108.74,222162.0,101.8192,102.3084,101.8192,102.3084,222162.0
2019-02-05 09:40:00,108.77,108.83,108.65,108.75,266021.0,102.3366,102.3931,102.2237,102.3178,266021.0
2019-02-05 09:50:00,108.76,108.91,108.68,108.78,88054.0,102.3272,102.4683,102.2519,102.346,88054.0
2019-02-05 10:00:00,108.77,108.88,108.74,108.76,91002.0,102.3366,102.4401,102.3084,102.3272,91002.0
2019-02-05 10:10:00,108.76,108.9,108.76,108.87,58972.0,102.3272,102.4589,102.3272,102.4307,58972.0
2019-02-05 10:20:00,108.89,108.94,108.8,108.9,35771.0,102.4495,102.4966,102.3649,102.4589,35771.0
2019-02-05 10:30:00,108.92,108.97,108.88,108.89,62896.0,102.4778,102.5248,102.4401,102.4495,62896.0
2019-02-05 10:40:00,108.9,109.01,108.89,108.94,38958.0,102.4589,102.5624,102.4495,102.4966,38958.0
2019-02-05 10:50:00,108.95,109.01,108.91,109.01,34807.0,102.506,102.5624,102.4683,102.5624,34807.0
2019-02-05 11:00:00,109.02,109.08,108.94,108.96,33299.0,102.5718,102.6283,102.4966,102.5154,33299.0
2019-02-05 11:10:00,108.96,108.96,108.79,108.83,146495.0,102.5154,102.5154,102.3554,102.3931,146495.0
2019-02-05 11:20:00,108.83,108.85,108.58,108.64,40804.0,102.3931,102.4119,102.1579,102.2143,40804.0
2019-02-05 11:30:00,108.64,108.72,108.56,108.72,25193.0,102.2143,102.2896,102.139,102.2896,25193.0
2019-02-05 11:40:00,108.73,108.78,108.61,108.66,27813.0,102.299,102.346,102.1861,102.2331,27813.0
2019-02-05 11:50:00,108.66,108.81,108.66,108.74,32436.0,102.2331,102.3743,102.2331,102.3084,32436.0
2019-02-05 12:00:00,108.75,108.79,108.65,108.65,30198.0,102.3178,102.3554,102.2237,102.2237,30198.0
2019-02-05 12:10:00,108.64,108.71,108.56,108.56,30039.0,102.2143,102.2802,102.139,102.139,30039.0
2019-02-05 12:20:00,108.56,108.56,108.47,108.53,38960.0,102.139,102.139,102.0544,102.1108,38960.0
2019-02-05 12:30:00,108.53,108.57,108.46,108.56,28514.0,102.1108,102.1485,102.045,102.139,28514.0
2019-02-05 12:40:00,108.56,108.57,108.49,108.49,33408.0,102.139,102.1485,102.0732,102.0732,33408.0
2019-02-05 12:50:00,108.49,108.54,108.29,108.33,118656.0,102.0732,102.1202,101.885,101.9226,118656.0
2019-02-05 13:00:00,108.34,108.41,108.26,108.26,47288.0,101.9321,101.9979,101.8568,101.8568,47288.0
2019-02-05 13:10:00,108.27,108.38,108.27,108.36,41784.0,101.8662,101.9697,101.8662,101.9509,41784.0
2019-02-05 13:20:00,108.37,108.52,108.37,108.52,35169.0,101.9603,102.1014,101.9603,102.1014,35169.0
2019-02-05 13:30:00,108.53,108.57,108.45,108.56,83132.0,102.1108,102.1485,102.0356,102.139,83132.0
2019-02-05 13:40:00,108.56,108.59,108.49,108.57,27199.0,102.139,102.1673,102.0732,102.1485,27199.0
2019-02-05 13:50:00,108.58,108.58,108.5,108.55,31024.0,102.1579,102.1579,102.0826,102.1296,31024.0
2019-02-05 14:00:00,108.55,108.79,108.54,108.77,71636.0,102.1296,102.3554,102.1202,102.3366,71636.0
2019-02-05 14:10:00,108.77,108.84,108.73,108.83,150474.0,102.3366,102.4025,102.299,102.3931,150474.0
2019-02-05 14:20:00,108.82,108.86,108.78,108.79,51928.0,102.3837,102.4213,102.346,102.3554,51928.0
2019-02-05 14:30:00,108.79,108.82,108.76,108.82,39641.0,102.3554,102.3837,102.3272,102.3837,39641.0
2019-02-05 14:40:00,108.82,108.9,108.75,108.9,59306.0,102.3837,102.4589,102.3178,102.4589,59306.0
2019-02-05 14:50:00,108.9,108.92,108.86,108.9,136514.0,102.4589,102.4778,102.4213,102.4589,136514.0
2019-02-05 15:00:00,108.9,108.95,108.85,108.93,108761.0,102.4589,102.506,102.4119,102.4872,108761.0
2019-02-05 15:10:00,108.94,108.95,108.85,108.95,133212.0,102.4966,102.506,102.4119,102.506,133212.0
2019-02-05 15:20:00,108.95,109.01,108.94,109.01,97524.0,102.506,102.5624,102.4966,102.5624,97524.0
2019-02-05 15:30:00,109.01,109.02,108.92,108.95,185628.0,102.5624,102.5718,102.4778,102.506,185628.0
2019-02-05 15:40:00,108.95,109.0,108.83,108.88,175922.0,102.506,102.553,102.3931,102.4401,175922.0
2019-02-05 15:50:00,108.87,108.92,108.76,108.89,306100.0,102.4307,102.4778,102.3272,102.4495,306100.0
2019-02-06 09:30:00,108.93,109.21,108.67,108.69,286061.0,102.4872,102.7506,102.2425,102.2614,286061.0
2019-02-06 09:40:00,108.69,108.8,108.65,108.77,95734.0,102.2614,102.3649,102.2237,102.3366,95734.0
2019-02-06 09:50:00,108.78,108.79,108.49,108.51,76130.0,102.346,102.3554,102.0732,102.092,76130.0
2019-02-06 10:00:00,108.5,108.51,108.34,108.34,77638.0,102.0826,102.092,101.9321,101.9321,77638.0
2019-02-06 10:10:00,108.33,108.35,108.12,108.14,94959.0,101.9226,101.9415,101.7251,101.7439,94959.0
2019-02-06 10:20:00,108.16,108.24,108.02,108.17,117468.0,101.7627,101.838,101.631,101.7721,117468.0
2019-02-06 10:30:00,108.16,108.38,108.14,108.34,92494.0,101.7627,101.9697,101.7439,101.9321,92494.0
2019-02-06 10:40:00,108.35,108.4,108.3,108.35,42310.0,101.9415,101.9885,101.8944,101.9415,42310.0
2019-02-06 10:50:00,108.35,108.48,108.31,108.35,57873.0,101.9415,102.0638,101.9038,101.9415,57873.0
2019-02-06 11:00:00,108.33,108.47,108.3,108.41,26594.0,101.9226,102.0544,101.8944,101.9979,26594.0
2019-02-06 11:10:00,108.4,108.41,108.27,108.27,37134.0,101.9885,101.9979,101.8662,101.8662,37134.0
2019-02-06 11:20:00,108.29,108.34,108.04,108.21,87962.0,101.885,101.9321,101.6498,101.8097,87962.0
2019-02-06 11:30:00,108.21,108.34,108.17,108.32,37332.0,101.8097,101.9321,101.7721,101.9132,37332.0
2019-02-06 11:40:00,108.32,108.35,108.24,108.28,44776.0,101.9132,101.9415,101.838,101.8756,44776.0
2019-02-06 11:50:00,108.27,108.31,108.18,108.24,42326.0,101.8662,101.9038,101.7815,101.838,42326.0
2019-02-06 12:00:00,108.24,108.33,108.18,108.18,35790.0,101.838,101.9226,101.7815,101.7815,35790.0
2019-02-06 12:10:00,108.18,108.29,108.17,108.27,34654.0,101.7815,101.885,101.7721,101.8662,34654.0
2019-02-06 12:20:00,108.26,108.34,108.26,108.26,68672.0,101.8568,101.9321,101.8568,101.8568,68672.0
2019-02-06 12:30:00,108.26,108.36,108.24,108.35,37244.0,101.8568,101.9509,101.838,101.9415,37244.0
2019-02-06 12:40:00,108.34,108.36,108.23,108.29,43825.0,101.9321,101.9509,101.8286,101.885,43825.0
2019-02-06 12:50:00,108.3,108.32,108.23,108.27,27679.0,101.8944,101.9132,101.8286,101.8662,27679.0
2019-02-06 13:00:00,108.27,108.35,108.27,108.33,32557.0,101.8662,101.9415,101.8662,101.9226,32557.0
2019-02-06 13:10:00,108.34,108.41,108.31,108.38,26860.0,101.9321,101.9979,101.9038,101.9697,26860.0
2019-02-06 13:20:00,108.38,108.4,108.34,108.38,33798.0,101.9697,101.9885,101.9321,101.9697,33798.0
2019-02-06 13:30:00,108.39,108.49,108.37,108.48,34929.0,101.9791,102.0732,101.9603,102.0638,34929.0
2019-02-06 13:40:00,108.48,108.48,108.38,108.41,49551.0,102.0638,102.0638,101.9697,101.9979,49551.0
2019-02-06 13:50:00,108.42,108.43,108.35,108.38,54670.0,102.0073,102.0167,101.9415,101.9697,54670.0
2019-02-06 14:00:00,108.38,108.39,108.31,108.31,66699.0,101.9697,101.9791,101.9038,101.9038,66699.0
2019-02-06 14:10:00,108.32,108.35,108.27,108.29,51590.0,101.9132,101.9415,101.8662,101.885,51590.0
2019-02-06 14:20:00,108.29,108.38,108.28,108.35,33291.0,101.885,101.9697,101.8756,101.9415,33291.0
2019-02-06 14:30:00,108.34,108.34,108.22,108.23,43713.0,101.9321,101.9321,101.8192,101.8286,43713.0
2019-02-06 14:40:00,108.24,108.38,108.24,108.34,38644.0,101.838,101.9697,101.838,101.9321,38644.0
2019-02-06 14:50:00,108.35,108.4,108.3,108.39,45451.0,101.9415,101.9885,101.8944,101.9791,45451.0
2019-02-06 15:00:00,108.39,108.41,108.3,108.35,40691.0,101.9791,101.9979,101.8944,101.9415,40691.0
2019-02-06 15:10:00,108.35,108.39,108.3,108.36,55107.0,101.9415,101.9791,101.8944,101.9509,55107.0
2019-02-06 15:20:00,108.36,108.42,108.35,108.38,48857.0,101.9509,102.0073,101.9415,101.9697,48857.0
2019-02-06 15:30:00,108.37,108.44,108.31,108.44,70937.0,101.9603,102.0261,101.9038,102.0261,70937.0
2019-02-06 15:40:00,108.43,108.45,108.35,108.44,84797.0,102.0167,102.0356,101.9415,102.0261,84797.0
2019-02-06 15:50:00,108.44,108.5,108.39,108.45,284541.0,102.0261,102.0826,101.9791,102.0356,284541.0
2019-02-07 09:30:00,107.68,107.89,107.16,107.3,208902.0,101.3111,101.5087,100.8219,100.9536,208902.0
2019-02-07 09:40:00,107.28,107.47,107.25,107.33,175927.0,100.9348,101.1135,100.9065,100.9818,175927.0
2019-02-07 09:50:00,107.34,107.65,107.34,107.64,87525.0,100.9912,101.2829,100.9912,101.2735,87525.0
2019-02-07 10:00:00,107.64,107.65,107.49,107.58,101554.0,101.2735,101.2829,101.1323,101.217,101554.0
2019-02-07 10:10:00,107.58,107.78,107.5,107.51,56136.0,101.217,101.4052,101.1417,101.1512,56136.0
2019-02-07 10:20:00,107.49,107.8,107.47,107.77,95050.0,101.1323,101.424,101.1135,101.3958,95050.0
2019-02-07 10:30:00,107.79,107.94,107.77,107.78,38746.0,101.4146,101.5557,101.3958,101.4052,38746.0
2019-02-07 10:40:00,107.77,107.82,107.54,107.54,54556.0,101.3958,101.4428,101.1794,101.1794,54556.0
2019-02-07 10:50:00,107.53,107.59,107.34,107.37,118013.0,101.17,101.2264,100.9912,101.0194,118013.0
2019-02-07 11:00:00,107.35,107.47,107.28,107.31,89539.0,101.0006,101.1135,100.9348,100.963,89539.0
2019-02-07 11:10:00,107.29,107.36,107.2,107.23,82488.0,100.9442,101.01,100.8595,100.8877,82488.0
2019-02-07 11:20:00,107.24,107.31,107.06,107.13,83050.0,100.8971,100.963,100.7278,100.7936,83050.0
2019-02-07 11:30:00,107.14,107.14,106.77,107.0,239191.0,100.803,100.803,100.4549,100.6713,239191.0
2019-02-07 11:40:00,107.0,107.05,106.89,106.91,129060.0,100.6713,100.7184,100.5678,100.5866,129060.0
2019-02-07 11:50:00,106.9,107.08,106.8,106.81,140683.0,100.5772,100.7466,100.4831,100.4926,140683.0
2019-02-07 12:00:00,106.79,106.9,106.66,106.88,189547.0,100.4737,100.5772,100.3514,100.5584,189547.0
2019-02-07 12:10:00,106.89,106.95,106.83,106.95,71986.0,100.5678,100.6243,100.5114,100.6243,71986.0
2019-02-07 12:20:00,106.94,107.12,106.94,106.97,129401.0,100.6149,100.7842,100.6149,100.6431,129401.0
2019-02-07 12:30:00,106.97,107.11,106.93,107.04,47952.0,100.6431,100.7748,100.6055,100.7089,47952.0
2019-02-07 12:40:00,107.04,107.07,106.87,106.96,103881.0,100.7089,100.7372,100.549,100.6337,103881.0
2019-02-07 12:50:00,106.96,106.96,106.79,106.88,111585.0,100.6337,100.6337,100.4737,100.5584,111585.0
2019-02-07 13:00:00,106.88,107.25,106.87,107.17,69256.0,100.5584,100.9065,100.549,100.8313,69256.0
2019-02-07 13:10:00,107.17,107.2,107.04,107.07,53394.0,100.8313,100.8595,100.7089,100.7372,53394.0
2019-02-07 13:20:00,107.07,107.24,107.07,107.15,164480.0,100.7372,100.8971,100.7372,100.8124,164480.0
2019-02-07 13:30:00,107.17,107.29,107.13,107.21,64134.0,100.8313,100.9442,100.7936,100.8689,64134.0
2019-02-07 13:40:00,107.21,107.25,107.11,107.16,99407.0,100.8689,100.9065,100.7748,100.8219,99407.0
2019-02-07 13:50:00,107.17,107.3,107.12,107.21,75793.0,100.8313,100.9536,100.7842,100.8689,75793.0
2019-02-07 14:00:00,107.2,107.22,107.13,107.16,62565.0,100.8595,100.8783,100.7936,100.8219,62565.0
2019-02-07 14:10:00,107.16,107.16,106.96,107.04,91870.0,100.8219,100.8219,100.6337,100.7089,91870.0
2019-02-07 14:20:00,107.03,107.29,107.03,107.28,35590.0,100.6995,100.9442,100.6995,100.9348,35590.0
2019-02-07 14:30:00,107.29,107.35,107.24,107.29,42155.0,100.9442,101.0006,100.8971,100.9442,42155.0
2019-02-07 14:40:00,107.28,107.29,107.16,107.2,52429.0,100.9348,100.9442,100.8219,100.8595,52429.0
2019-02-07 14:50:00,107.18,107.26,107.14,107.19,54269.0,100.8407,100.9159,100.803,100.8501,54269.0
2019-02-07 15:00:00,107.19,107.3,107.05,107.16,69776.0,100.8501,100.9536,100.7184,100.8219,69776.0
2019-02-07 15:10:00,107.16,107.23,107.1,107.18,51140.0,100.8219,100.8877,100.7654,100.8407,51140.0
2019-02-07 15:20:00,107.2,107.26,107.15,107.25,64070.0,100.8595,100.9159,100.8124,100.9065,64070.0
2019-02-07 15:30:00,107.25,107.31,107.14,107.28,88842.0,100.9065,100.963,100.803,100.9348,88842.0
2019-02-07 15:40:00,107.28,107.5,107.27,107.4,171214.0,100.9348,101.1417,100.9253,101.0477,171214.0
2019-02-07 15:50:00,107.4,107.57,107.38,107.56,366190.0,101.0477,101.2076,101.0288,101.1982,366190.0
2019-02-08 09:30:00,106.89,107.08,106.78,106.96,119485.0,100.5678,100.7466,100.4643,100.6337,119485.0
2019-02-08 09:40:00,106.96,107.04,106.68,106.9,114824.0,100.6337,100.7089,100.3702,100.5772,114824.0
2019-02-08 09:50:00,106.9,106.96,106.68,106.78,126873.0,100.5772,100.6337,100.3702,100.4643,126873.0
2019-02-08 10:00:00,106.75,106.95,106.65,106.86,73696.0,100.4361,100.6243,100.342,100.5396,73696.0
2019-02-08 10:10:00,106.85,106.9,106.55,106.59,208602.0,100.5302,100.5772,100.2479,100.2856,208602.0
2019-02-08 10:20:00,106.56,106.65,106.47,106.61,82438.0,100.2573,100.342,100.1727,100.3044,82438.0
2019-02-08 10:30:00,106.6,106.83,106.55,106.82,94363.0,100.295,100.5114,100.2479,100.502,94363.0
2019-02-08 10:40:00,106.82,106.91,106.68,106.71,221221.0,100.502,100.5866,100.3702,100.3985,221221.0
2019-02-08 10:50:00,106.72,106.78,106.6,106.67,65905.0,100.4079,100.4643,100.295,100.3608,65905.0
2019-02-08 11:00:00,106.67,106.69,106.54,106.65,68570.0,100.3608,100.3797,100.2385,100.342,68570.0
2019-02-08 11:10:00,106.65,106.75,106.58,106.61,60513.0,100.342,100.4361,100.2762,100.3044,60513.0
2019-02-08 11:20:00,106.61,106.79,106.58,106.7,39888.0,100.3044,100.4737,100.2762,100.3891,39888.0
2019-02-08 11:30:00,106.69,106.74,106.47,106.51,40195.0,100.3797,100.4267,100.1727,100.2103,40195.0
2019-02-08 11:40:00,106.49,106.58,106.36,106.48,88834.0,100.1915,100.2762,100.0692,100.1821,88834.0
2019-02-08 11:50:00,106.48,106.73,106.44,106.71,43827.0,100.1821,100.4173,100.1444,100.3985,43827.0
2019-02-08 12:00:00,106.71,106.77,106.52,106.53,39066.0,100.3985,100.4549,100.2197,100.2291,39066.0
2019-02-08 12:10:00,106.53,106.55,106.43,106.52,58561.0,100.2291,100.2479,100.135,100.2197,58561.0
2019-02-08 12:20:00,106.5,106.54,106.45,106.52,30324.0,100.2009,100.2385,100.1538,100.2197,30324.0
2019-02-08 12:30:00,106.53,106.61,106.5,106.54,30705.0,100.2291,100.3044,100.2009,100.2385,30705.0
2019-02-08 12:40:00,106.54,106.64,106.54,106.63,31832.0,100.2385,100.3326,100.2385,100.3232,31832.0
2019-02-08 12:50:00,106.65,106.69,106.58,106.61,18290.0,100.342,100.3797,100.2762,100.3044,18290.0
2019-02-08 13:00:00,106.62,106.73,106.61,106.72,29532.0,100.3138,100.4173,100.3044,100.4079,29532.0
2019-02-08 13:10:00,106.73,106.86,106.73,106.75,29534.0,100.4173,100.5396,100.4173,100.4361,29534.0
2019-02-08 13:20:00,106.75,106.76,106.68,106.69,35791.0,100.4361,100.4455,100.3702,100.3797,35791.0
2019-02-08 13:30:00,106.69,106.76,106.67,106.68,89571.0,100.3797,100.4455,100.3608,100.3702,89571.0
2019-02-08 13:40:00,106.69,106.78,106.69,106.7,36277.0,100.3797,100.4643,100.3797,100.3891,36277.0
2019-02-08 13:50:00,106.71,106.79,106.68,106.76,49953.0,100.3985,100.4737,100.3702,100.4455,49953.0
2019-02-08 14:00:00,106.76,106.83,106.7,106.83,33146.0,100.4455,100.5114,100.3891,100.5114,33146.0
2019-02-08 14:10:00,106.82,106.94,106.81,106.91,51233.0,100.502,100.6149,100.4926,100.5866,51233.0
2019-02-08 14:20:00,106.92,106.97,106.89,106.95,25007.0,100.596,100.6431,100.5678,100.6243,25007.0
2019-02-08 14:30:00,106.94,107.03,106.91,106.96,61786.0,100.6149,100.6995,100.5866,100.6337,61786.0
2019-02-08 14:40:00,106.97,107.04,106.93,106.96,42199.0,100.6431,100.7089,100.6055,100.6337,42199.0
2019-02-08 14:50:00,106.96,106.97,106.9,106.9,38353.0,100.6337,100.6431,100.5772,100.5772,38353.0
2019-02-08 15:00:00,106.9,106.91,106.8,106.84,36712.0,100.5772,100.5866,100.4831,100.5208,36712.0
2019-02-08 15:10:00,106.85,107.01,106.85,107.0,51680.0,100.5302,100.6807,100.5302,100.6713,51680.0
2019-02-08 15:20:00,107.01,107.03,106.92,106.97,50553.0,100.6807,100.6995,100.596,100.6431,50553.0
2019-02-08 15:30:00,106.98,107.0,106.9,106.96,74805.0,100.6525,100.6713,100.5772,100.6337,74805.0
2019-02-08 15:40:00,106.95,106.96,106.83,106.87,109200.0,100.6243,100.6337,100.5114,100.549,109200.0
2019-02-08 15:50:00,106.87,107.14,106.84,107.14,478333.0,100.549,100.803,100.5208,100.803,478333.0
2019-02-11 09:30:00,107.49,107.75,107.36,107.49,133582.0,101.1323,101.377,101.01,101.1323,133582.0
2019-02-11 09:40:00,107.49,107.52,107.3,107.35,117556.0,101.1323,101.1606,100.9536,101.0006,117556.0
2019-02-11 09:50:00,107.33,107.46,107.24,107.31,66024.0,100.9818,101.1041,100.8971,100.963,66024.0
2019-02-11 10:00:00,107.31,107.47,107.28,107.4,89423.0,100.963,101.1135,100.9348,101.0477,89423.0
2019-02-11 10:10:00,107.39,107.55,107.32,107.54,38120.0,101.0382,101.1888,100.9724,101.1794,38120.0
2019-02-11 10:20:00,107.53,107.54,107.24,107.33,51699.0,101.17,101.1794,100.8971,100.9818,51699.0
2019-02-11 10:30:00,107.34,107.45,107.21,107.36,51232.0,100.9912,101.0947,100.8689,101.01,51232.0
2019-02-11 10:40:00,107.36,107.59,107.36,107.53,39501.0,101.01,101.2264,101.01,101.17,39501.0
2019-02-11 10:50:00,107.54,107.58,107.36,107.42,47250.0,101.1794,101.217,101.01,101.0665,47250.0
2019-02-11 11:00:00,107.46,107.48,107.2,107.23,47370.0,101.1041,101.1229,100.8595,100.8877,47370.0
2019-02-11 11:10:00,107.22,107.42,107.22,107.41,58010.0,100.8783,101.0665,100.8783,101.0571,58010.0
2019-02-11 11:20:00,107.4,107.48,107.37,107.37,24649.0,101.0477,101.1229,101.0194,101.0194,24649.0
2019-02-11 11:30:00,107.36,107.38,107.26,107.31,51912.0,101.01,101.0288,100.9159,100.963,51912.0
2019-02-11 11:40:00,107.31,107.51,107.28,107.48,157412.0,100.963,101.1512,100.9348,101.1229,157412.0
2019-02-11 11:50:00,107.48,107.48,107.34,107.43,50968.0,101.1229,101.1229,100.9912,101.0759,50968.0
2019-02-11 12:00:00,107.44,107.58,107.41,107.56,34982.0,101.0853,101.217,101.0571,101.1982,34982.0
2019-02-11 12:10:00,107.55,107.55,107.45,107.46,37440.0,101.1888,101.1888,101.0947,101.1041,37440.0
2019-02-11 12:20:00,107.45,107.58,107.42,107.54,26339.0,101.0947,101.217,101.0665,101.1794,26339.0
2019-02-11 12:30:00,107.54,107.58,107.46,107.47,29463.0,101.1794,101.217,101.1041,101.1135,29463.0
2019-02-11 12:40:00,107.47,107.52,107.46,107.48,17435.0,101.1135,101.1606,101.1041,101.1229,17435.0
2019-02-11 12:50:00,107.48,107.58,107.43,107.55,23218.0,101.1229,101.217,101.0759,101.1888,23218.0
2019-02-11 13:00:00,107.56,107.59,107.51,107.58,17145.0,101.1982,101.2264,101.1512,101.217,17145.0
2019-02-11 13:10:00,107.58,107.58,107.47,107.52,22959.0,101.217,101.217,101.1135,101.1606,22959.0
2019-02-11 13:20:00,107.54,107.55,107.42,107.42,22045.0,101.1794,101.1888,101.0665,101.0665,22045.0
2019-02-11 13:30:00,107.43,107.46,107.37,107.41,31068.0,101.0759,101.1041,101.0194,101.0571,31068.0
2019-02-11 13:40:00,107.41,107.41,107.25,107.33,31038.0,101.0571,101.0571,100.9065,100.9818,31038.0
2019-02-11 13:50:00,107.33,107.36,107.31,107.35,40449.0,100.9818,101.01,100.963,101.0006,40449.0
2019-02-11 14:00:00,107.34,107.37,107.29,107.35,80396.0,100.9912,101.0194,100.9442,101.0006,80396.0
2019-02-11 14:10:00,107.35,107.39,107.26,107.27,141905.0,101.0006,101.0382,100.9159,100.9253,141905.0
2019-02-11 14:20:00,107.27,107.34,107.24,107.33,42284.0,100.9253,100.9912,100.8971,100.9818,42284.0
2019-02-11 14:30:00,107.33,107.39,107.3,107.31,30362.0,100.9818,101.0382,100.9536,100.963,30362.0
2019-02-11 14:40:00,107.31,107.43,107.16,107.18,44823.0,100.963,101.0759,100.8219,100.8407,44823.0
2019-02-11 14:50:00,107.19,107.25,107.18,107.21,33604.0,100.8501,100.9065,100.8407,100.8689,33604.0
2019-02-11 15:00:00,107.21,107.33,107.21,107.33,67811.0,100.8689,100.9818,100.8689,100.9818,67811.0
2019-02-11 15:10:00,107.33,107.41,107.3,107.32,73437.0,100.9818,101.0571,100.9536,100.9724,73437.0
2019-02-11 15:20:00,107.33,107.41,107.3,107.39,46778.0,100.9818,101.0571,100.9536,101.0382,46778.0
2019-02-11 15:30:00,107.39,107.4,107.23,107.3,69739.0,101.0382,101.0477,100.8877,100.9536,69739.0
2019-02-11 15:40:00,107.29,107.33,107.25,107.31,188920.0,100.9442,100.9818,100.9065,100.963,188920.0
2019-02-11 15:50:00,107.3,107.39,107.3,107.31,496228.0,100.9536,101.0382,100.9536,100.963,496228.0
2019-02-12 09:30:00,108.01,108.31,107.82,108.31,128793.0,101.6216,101.9038,101.4428,101.9038,128793.0
2019-02-12 09:40:00,108.32,108.54,108.27,108.5,69425.0,101.9132,102.1202,101.8662,102.0826,69425.0
2019-02-12 09:50:00,108.51,108.63,108.46,108.58,64134.0,102.092,102.2049,102.045,102.1579,64134.0
2019-02-12 10:00:00,108.6,108.75,108.56,108.58,134819.0,102.1767,102.3178,102.139,102.1579,134819.0
2019-02-12 10:10:00,108.59,108.68,108.52,108.58,146800.0,102.1673,102.2519,102.1014,102.1579,146800.0
2019-02-12 10:20:00,108.59,108.69,108.54,108.64,60434.0,102.1673,102.2614,102.1202,102.2143,60434.0
2019-02-12 10:30:00,108.67,108.69,108.61,108.64,47711.0,102.2425,102.2614,102.1861,102.2143,47711.0
2019-02-12 10:40:00,108.62,108.62,108.5,108.58,39568.0,102.1955,102.1955,102.0826,102.1579,39568.0
2019-02-12 10:50:00,108.59,108.88,108.59,108.83,93703.0,102.1673,102.4401,102.1673,102.3931,93703.0
2019-02-12 11:00:00,108.84,108.94,108.83,108.89,65332.0,102.4025,102.4966,102.3931,102.4495,65332.0
2019-02-12 11:10:00,108.89,108.95,108.86,108.91,45892.0,102.4495,102.506,102.4213,102.4683,45892.0
2019-02-12 11:20:00,108.91,108.92,108.78,108.81,63033.0,102.4683,102.4778,102.346,102.3743,63033.0
2019-02-12 11:30:00,108.8,108.82,108.73,108.81,34282.0,102.3649,102.3837,102.299,102.3743,34282.0
2019-02-12 11:40:00,108.82,108.84,108.73,108.75,31849.0,102.3837,102.4025,102.299,102.3178,31849.0
2019-02-12 11:50:00,108.75,108.91,108.74,108.9,78420.0,102.3178,102.4683,102.3084,102.4589,78420.0
2019-02-12 12:00:00,108.91,108.95,108.83,108.84,38986.0,102.4683,102.506,102.3931,102.4025,38986.0
2019-02-12 12:10:00,108.82,108.86,108.66,108.69,147408.0,102.3837,102.4213,102.2331,102.2614,147408.0
2019-02-12 12:20:00,108.69,108.77,108.67,108.68,70792.0,102.2614,102.3366,102.2425,102.2519,70792.0
2019-02-12 12:30:00,108.68,108.8,108.68,108.8,90885.0,102.2519,102.3649,102.2519,102.3649,90885.0
2019-02-12 12:40:00,108.81,108.81,108.7,108.72,154367.0,102.3743,102.3743,102.2708,102.2896,154367.0
2019-02-12 12:50:00,108.73,108.83,108.73,108.83,141306.0,102.299,102.3931,102.299,102.3931,141306.0
2019-02-12 13:00:00,108.82,108.87,108.8,108.85,43050.0,102.3837,102.4307,102.3649,102.4119,43050.0
2019-02-12 13:10:00,108.87,108.88,108.8,108.85,53725.0,102.4307,102.4401,102.3649,102.4119,53725.0
2019-02-12 13:20:00,108.85,108.92,108.83,108.88,36390.0,102.4119,102.4778,102.3931,102.4401,36390.0
2019-02-12 13:30:00,108.89,108.95,108.89,108.92,38831.0,102.4495,102.506,102.4495,102.4778,38831.0
2019-02-12 13:40:00,108.92,108.96,108.88,108.96,39567.0,102.4778,102.5154,102.4401,102.5154,39567.0
2019-02-12 13:50:00,108.97,109.06,108.97,109.06,80408.0,102.5248,102.6095,102.5248,102.6095,80408.0
2019-02-12 14:00:00,109.06,109.06,108.95,108.96,76802.0,102.6095,102.6095,102.506,102.5154,76802.0
2019-02-12 14:10:00,108.97,109.03,108.95,109.03,73955.0,102.5248,102.5812,102.506,102.5812,73955.0
2019-02-12 14:20:00,109.02,109.09,109.02,109.05,41412.0,102.5718,102.6377,102.5718,102.6001,41412.0
2019-02-12 14:30:00,109.05,109.05,108.97,109.02,43511.0,102.6001,102.6001,102.5248,102.5718,43511.0
2019-02-12 14:40:00,109.02,109.06,108.98,109.03,42959.0,102.5718,102.6095,102.5342,102.5812,42959.0
2019-02-12 14:50:00,109.04,109.05,108.92,108.93,41875.0,102.5907,102.6001,102.4778,102.4872,41875.0
2019-02-12 15:00:00,108.94,108.96,108.89,108.92,43302.0,102.4966,102.5154,102.4495,102.4778,43302.0
2019-02-12 15:10:00,108.92,109.0,108.88,108.97,132852.0,102.4778,102.553,102.4401,102.5248,132852.0
2019-02-12 15:20:00,108.97,109.05,108.97,109.03,84397.0,102.5248,102.6001,102.5248,102.5812,84397.0
2019-02-12 15:30:00,109.03,109.06,108.95,108.97,119354.0,102.5812,102.6095,102.506,102.5248,119354.0
2019-02-12 15:40:00,108.97,109.02,108.88,108.91,169008.0,102.5248,102.5718,102.4401,102.4683,169008.0
2019-02-12 15:50:00,108.92,109.03,108.89,108.97,530343.0,102.4778,102.5812,102.4495,102.5248,530343.0
2019-02-13 09:30:00,109.42,109.84,109.34,109.79,277931.0,102.9482,103.3433,102.8729,103.2963,277931.0
2019-02-13 09:40:00,109.8,109.85,109.58,109.6,110859.0,103.3057,103.3527,103.0987,103.1175,110859.0
2019-02-13 09:50:00,109.62,109.65,109.43,109.48,74055.0,103.1364,103.1646,102.9576,103.0046,74055.0
2019-02-13 10:00:00,109.48,109.54,109.38,109.4,62604.0,103.0046,103.0611,102.9105,102.9294,62604.0
2019-02-13 10:10:00,109.42,109.49,109.27,109.41,55160.0,102.9482,103.014,102.8071,102.9388,55160.0
2019-02-13 10:20:00,109.41,109.6,109.38,109.54,102014.0,102.9388,103.1175,102.9105,103.0611,102014.0
2019-02-13 10:30:00,109.54,109.68,109.48,109.59,86212.0,103.0611,103.1928,103.0046,103.1081,86212.0
2019-02-13 10:40:00,109.58,109.68,109.57,109.65,103393.0,103.0987,103.1928,103.0893,103.1646,103393.0
2019-02-13 10:50:00,109.66,109.7,109.54,109.59,138659.0,103.174,103.2116,103.0611,103.1081,138659.0
2019-02-13 11:00:00,109.6,109.7,109.59,109.62,89112.0,103.1175,103.2116,103.1081,103.1364,89112.0
2019-02-13 11:10:00,109.62,109.66,109.55,109.55,171851.0,103.1364,103.174,103.0705,103.0705,171851.0
2019-02-13 11:20:00,109.54,109.56,109.35,109.37,46578.0,103.0611,103.0799,102.8823,102.9011,46578.0
2019-02-13 11:30:00,109.36,109.36,109.18,109.22,100292.0,102.8917,102.8917,102.7224,102.76,100292.0
2019-02-13 11:40:00,109.22,109.31,109.16,109.3,44892.0,102.76,102.8447,102.7036,102.8353,44892.0
2019-02-13 11:50:00,109.3,109.38,109.3,109.35,23624.0,102.8353,102.9105,102.8353,102.8823,23624.0
2019-02-13 12:00:00,109.35,109.39,109.32,109.33,30276.0,102.8823,102.92,102.8541,102.8635,30276.0
2019-02-13 12:10:00,109.32,109.39,109.29,109.32,41083.0,102.8541,102.92,102.8259,102.8541,41083.0
2019-02-13 12:20:00,109.3,109.35,109.25,109.34,31071.0,102.8353,102.8823,102.7882,102.8729,31071.0
2019-02-13 12:30:00,109.33,109.38,109.3,109.35,23157.0,102.8635,102.9105,102.8353,102.8823,23157.0
2019-02-13 12:40:00,109.35,109.45,109.35,109.43,25262.0,102.8823,102.9764,102.8823,102.9576,25262.0
2019-02-13 12:50:00,109.43,109.43,109.33,109.39,29487.0,102.9576,102.9576,102.8635,102.92,29487.0
2019-02-13 13:00:00,109.39,109.5,109.37,109.47,20523.0,102.92,103.0234,102.9011,102.9952,20523.0
2019-02-13 13:10:00,109.47,109.52,109.44,109.51,47370.0,102.9952,103.0423,102.967,103.0329,47370.0
2019-02-13 13:20:00,109.51,109.59,109.49,109.57,32151.0,103.0329,103.1081,103.014,103.0893,32151.0
2019-02-13 13:30:00,109.58,109.59,109.56,109.58,12086.0,103.0987,103.1081,103.0799,103.0987,12086.0
2019-02-13 13:40:00,109.58,109.62,109.55,109.58,23819.0,103.0987,103.1364,103.0705,103.0987,23819.0
2019-02-13 13:50:00,109.59,109.65,109.57,109.6,32350.0,103.1081,103.1646,103.0893,103.1175,32350.0
2019-02-13 14:00:00,109.6,109.68,109.6,109.67,23277.0,103.1175,103.1928,103.1175,103.1834,23277.0
2019-02-13 14:10:00,109.68,109.69,109.62,109.66,14890.0,103.1928,103.2022,103.1364,103.174,14890.0
2019-02-13 14:20:00,109.65,109.67,109.6,109.66,40216.0,103.1646,103.1834,103.1175,103.174,40216.0
2019-02-13 14:30:00,109.67,109.69,109.62,109.62,27210.0,103.1834,103.2022,103.1364,103.1364,27210.0
2019-02-13 14:40:00,109.63,109.77,109.63,109.76,37785.0,103.1458,103.2775,103.1458,103.2681,37785.0
2019-02-13 14:50:00,109.76,109.79,109.74,109.75,30281.0,103.2681,103.2963,103.2493,103.2587,30281.0
2019-02-13 15:00:00,109.75,109.79,109.69,109.72,49353.0,103.2587,103.2963,103.2022,103.2304,49353.0
2019-02-13 15:10:00,109.71,109.82,109.71,109.81,71075.0,103.221,103.3245,103.221,103.3151,71075.0
2019-02-13 15:20:00,109.81,109.88,109.8,109.88,170067.0,103.3151,103.381,103.3057,103.381,170067.0
2019-02-13 15:30:00,109.88,109.95,109.88,109.89,187829.0,103.381,103.4468,103.381,103.3904,187829.0
2019-02-13 15:40:00,109.9,109.91,109.66,109.75,144438.0,103.3998,103.4092,103.174,103.2587,144438.0
2019-02-13 15:50:00,109.74,109.78,109.64,109.7,405909.0,103.2493,103.2869,103.1552,103.2116,405909.0
2019-02-14 09:30:00,108.84,108.99,108.42,108.57,228719.0,102.4025,102.5436,102.0073,102.1485,228719.0
2019-02-14 09:40:00,108.56,108.6,108.31,108.55,175649.0,102.139,102.1767,101.9038,102.1296,175649.0
2019-02-14 09:50:00,108.54,108.89,108.42,108.85,124981.0,102.1202,102.4495,102.0073,102.4119,124981.0
2019-02-14 10:00:00,108.85,109.08,108.72,109.05,177486.0,102.4119,102.6283,102.2896,102.6001,177486.0
2019-02-14 10:10:00,109.05,109.22,108.97,109.2,152691.0,102.6001,102.76,102.5248,102.7412,152691.0
2019-02-14 10:20:00,109.21,109.28,109.14,109.25,60959.0,102.7506,102.8165,102.6847,102.7882,60959.0
2019-02-14 10:30:00,109.25,109.42,108.93,109.05,192551.0,102.7882,102.9482,102.4872,102.6001,192551.0
2019-02-14 10:40:00,109.05,109.34,109.05,109.34,102505.0,102.6001,102.8729,102.6001,102.8729,102505.0
2019-02-14 10:50:00,109.35,109.38,109.15,109.2,73710.0,102.8823,102.9105,102.6941,102.7412,73710.0
2019-02-14 11:00:00,109.24,109.29,109.07,109.21,54671.0,102.7788,102.8259,102.6189,102.7506,54671.0
2019-02-14 11:10:00,109.22,109.26,109.13,109.22,50577.0,102.76,102.7976,102.6753,102.76,50577.0
2019-02-14 11:20:00,109.22,109.25,109.1,109.13,47433.0,102.76,102.7882,102.6471,102.6753,47433.0
2019-02-14 11:30:00,109.15,109.18,109.01,109.16,73876.0,102.6941,102.7224,102.5624,102.7036,73876.0
2019-02-14 11:40:00,109.16,109.38,109.15,109.35,50184.0,102.7036,102.9105,102.6941,102.8823,50184.0
2019-02-14 11:50:00,109.35,109.39,109.33,109.37,24937.0,102.8823,102.92,102.8635,102.9011,24937.0
2019-02-14 12:00:00,109.38,109.51,109.32,109.5,222500.0,102.9105,103.0329,102.8541,103.0234,222500.0
2019-02-14 12:10:00,109.48,109.76,109.46,109.74,147978.0,103.0046,103.2681,102.9858,103.2493,147978.0
2019-02-14 12:20:00,109.73,109.9,109.72,109.79,76282.0,103.2398,103.3998,103.2304,103.2963,76282.0
2019-02-14 12:30:00,109.79,109.8,109.64,109.68,123744.0,103.2963,103.3057,103.1552,103.1928,123744.0
2019-02-14 12:40:00,109.66,109.74,109.61,109.61,42774.0,103.174,103.2493,103.1269,103.1269,42774.0
2019-02-14 12:50:00,109.61,109.66,109.59,109.64,36082.0,103.1269,103.174,103.1081,103.1552,36082.0
2019-02-14 13:00:00,109.65,109.7,109.62,109.67,37315.0,103.1646,103.2116,103.1364,103.1834,37315.0
2019-02-14 13:10:00,109.66,109.67,109.62,109.62,71405.0,103.174,103.1834,103.1364,103.1364,71405.0
2019-02-14 13:20:00,109.63,109.64,109.57,109.62,50861.0,103.1458,103.1552,103.0893,103.1364,50861.0
2019-02-14 13:30:00,109.62,109.67,109.61,109.61,43613.0,103.1364,103.1834,103.1269,103.1269,43613.0
2019-02-14 13:40:00,109.61,109.66,109.53,109.55,35638.0,103.1269,103.174,103.0517,103.0705,35638.0
2019-02-14 13:50:00,109.56,109.56,109.46,109.52,61415.0,103.0799,103.0799,102.9858,103.0423,61415.0
2019-02-14 14:00:00,109.52,109.53,109.41,109.53,45807.0,103.0423,103.0517,102.9388,103.0517,45807.0
2019-02-14 14:10:00,109.53,109.58,109.5,109.54,35755.0,103.0517,103.0987,103.0234,103.0611,35755.0
2019-02-14 14:20:00,109.55,109.67,109.53,109.62,44537.0,103.0705,103.1834,103.0517,103.1364,44537.0
2019-02-14 14:30:00,109.62,109.63,109.51,109.59,48896.0,103.1364,103.1458,103.0329,103.1081,48896.0
2019-02-14 14:40:00,109.59,109.66,109.58,109.61,46370.0,103.1081,103.174,103.0987,103.1269,46370.0
2019-02-14 14:50:00,109.59,109.61,109.42,109.45,43151.0,103.1081,103.1269,102.9482,102.9764,43151.0
2019-02-14 15:00:00,109.48,109.8,109.48,109.54,143032.0,103.0046,103.3057,103.0046,103.0611,143032.0
2019-02-14 15:10:00,109.54,109.58,109.43,109.52,106793.0,103.0611,103.0987,102.9576,103.0423,106793.0
2019-02-14 15:20:00,109.52,109.54,109.45,109.46,113582.0,103.0423,103.0611,102.9764,102.9858,113582.0
2019-02-14 15:30:00,109.47,109.64,109.45,109.59,107235.0,102.9952,103.1552,102.9764,103.1081,107235.0
2019-02-14 15:40:00,109.59,109.59,109.4,109.42,100169.0,103.1081,103.1081,102.9294,102.9482,100169.0
2019-02-14 15:50:00,109.42,109.47,109.28,109.31,366012.0,102.9482,102.9952,102.8165,102.8447,366012.0
2019-02-15 09:30:00,109.98,110.0,109.69,109.91,137021.0,103.4751,103.4939,103.2022,103.4092,137021.0
2019-02-15 09:40:00,109.9,110.09,109.85,110.04,100334.0,103.3998,103.5786,103.3527,103.5315,100334.0
2019-02-15 09:50:00,110.03,110.11,109.85,110.04,65880.0,103.5221,103.5974,103.3527,103.5315,65880.0
2019-02-15 10:00:00,110.04,110.13,109.91,109.97,155317.0,103.5315,103.6162,103.4092,103.4656,155317.0
2019-02-15 10:10:00,109.99,110.09,109.87,110.09,127987.0,103.4845,103.5786,103.3716,103.5786,127987.0
2019-02-15 10:20:00,110.09,110.2,110.07,110.14,199085.0,103.5786,103.682,103.5597,103.6256,199085.0
2019-02-15 10:30:00,110.15,110.18,110.07,110.1,129165.0,103.635,103.6632,103.5597,103.588,129165.0
2019-02-15 10:40:00,110.09,110.29,110.08,110.19,136533.0,103.5786,103.7667,103.5691,103.6726,136533.0
2019-02-15 10:50:00,110.17,110.17,109.98,110.01,56826.0,103.6538,103.6538,103.4751,103.5033,56826.0
2019-02-15 11:00:00,110.02,110.22,110.02,110.04,43390.0,103.5127,103.7009,103.5127,103.5315,43390.0
2019-02-15 11:10:00,110.05,110.05,109.8,109.86,77978.0,103.5409,103.5409,103.3057,103.3622,77978.0
2019-02-15 11:20:00,109.85,109.94,109.76,109.94,68796.0,103.3527,103.4374,103.2681,103.4374,68796.0
2019-02-15 11:30:00,109.94,109.96,109.82,109.89,72890.0,103.4374,103.4562,103.3245,103.3904,72890.0
2019-02-15 11:40:00,109.89,109.93,109.79,109.88,44808.0,103.3904,103.428,103.2963,103.381,44808.0
2019-02-15 11:50:00,109.9,110.01,109.88,109.98,42182.0,103.3998,103.5033,103.381,103.4751,42182.0
2019-02-15 12:00:00,109.98,110.02,109.9,110.01,35432.0,103.4751,103.5127,103.3998,103.5033,35432.0
2019-02-15 12:10:00,110.0,110.12,109.99,110.08,31433.0,103.4939,103.6068,103.4845,103.5691,31433.0
2019-02-15 12:20:00,110.11,110.11,110.02,110.08,21353.0,103.5974,103.5974,103.5127,103.5691,21353.0
2019-02-15 12:30:00,110.07,110.11,110.02,110.06,38888.0,103.5597,103.5974,103.5127,103.5503,38888.0
2019-02-15 12:40:00,110.06,110.11,110.03,110.06,36642.0,103.5503,103.5974,103.5221,103.5503,36642.0
2019-02-15 12:50:00,110.05,110.09,110.0,110.04,19657.0,103.5409,103.5786,103.4939,103.5315,19657.0
2019-02-15 13:00:00,110.04,110.1,109.93,109.96,46807.0,103.5315,103.588,103.428,103.4562,46807.0
2019-02-15 13:10:00,109.95,109.98,109.93,109.94,45735.0,103.4468,103.4751,103.428,103.4374,45735.0
2019-02-15 13:20:00,109.94,109.95,109.89,109.89,33551.0,103.4374,103.4468,103.3904,103.3904,33551.0
2019-02-15 13:30:00,109.89,109.95,109.89,109.93,19622.0,103.3904,103.4468,103.3904,103.428,19622.0
2019-02-15 13:40:00,109.93,109.96,109.9,109.94,22599.0,103.428,103.4562,103.3998,103.4374,22599.0
2019-02-15 13:50:00,109.94,110.03,109.93,109.94,52890.0,103.4374,103.5221,103.428,103.4374,52890.0
2019-02-15 14:00:00,109.94,110.03,109.94,110.01,34956.0,103.4374,103.5221,103.4374,103.5033,34956.0
2019-02-15 14:10:00,110.02,110.05,109.96,110.01,25509.0,103.5127,103.5409,103.4562,103.5033,25509.0
2019-02-15 14:20:00,110.0,110.01,109.94,109.96,33196.0,103.4939,103.5033,103.4374,103.4562,33196.0
2019-02-15 14:30:00,109.97,110.0,109.95,109.99,39781.0,103.4656,103.4939,103.4468,103.4845,39781.0
2019-02-15 14:40:00,110.0,110.03,109.99,110.0,108605.0,103.4939,103.5221,103.4845,103.4939,108605.0
2019-02-15 14:50:00,109.99,110.04,109.94,110.02,85171.0,103.4845,103.5315,103.4374,103.5127,85171.0
2019-02-15 15:00:00,110.01,110.01,109.92,109.93,53328.0,103.5033,103.5033,103.4186,103.428,53328.0
2019-02-15 15:10:00,109.93,109.94,109.83,109.86,50489.0,103.428,103.4374,103.3339,103.3622,50489.0
2019-02-15 15:20:00,109.86,109.9,109.84,109.87,28146.0,103.3622,103.3998,103.3433,103.3716,28146.0
2019-02-15 15:30:00,109.88,109.94,109.85,109.92,83871.0,103.381,103.4374,103.3527,103.4186,83871.0
2019-02-15 15:40:00,109.92,110.04,109.88,110.0,320366.0,103.4186,103.5315,103.381,103.4939,320366.0
2019-02-15 15:50:00,109.99,110.05,109.89,110.05,541544.0,103.4845,103.5409,103.3904,103.5409,541544.0
2019-02-19 09:30:00,109.69,110.23,109.69,110.07,187829.0,103.2022,103.7103,103.2022,103.5597,187829.0
2019-02-19 09:40:00,110.08,110.18,110.03,110.14,150011.0,103.5691,103.6632,103.5221,103.6256,150011.0
2019-02-19 09:50:00,110.15,110.39,110.14,110.36,175827.0,103.635,103.8608,103.6256,103.8326,175827.0
2019-02-19 10:00:00,110.36,110.4,110.25,110.28,187239.0,103.8326,103.8702,103.7291,103.7573,187239.0
2019-02-19 10:10:00,110.28,110.39,110.25,110.32,56005.0,103.7573,103.8608,103.7291,103.7949,56005.0
2019-02-19 10:20:00,110.34,110.36,110.27,110.34,73911.0,103.8138,103.8326,103.7479,103.8138,73911.0
2019-02-19 10:30:00,110.33,110.35,110.18,110.2,225222.0,103.8044,103.8232,103.6632,103.682,225222.0
2019-02-19 10:40:00,110.2,110.38,110.2,110.35,70392.0,103.682,103.8514,103.682,103.8232,70392.0
2019-02-19 10:50:00,110.35,110.39,110.33,110.37,72469.0,103.8232,103.8608,103.8044,103.842,72469.0
2019-02-19 11:00:00,110.37,110.46,110.37,110.43,64803.0,103.842,103.9267,103.842,103.8984,64803.0
2019-02-19 11:10:00,110.43,110.47,110.39,110.44,45296.0,103.8984,103.9361,103.8608,103.9079,45296.0
2019-02-19 11:20:00,110.45,110.46,110.29,110.31,56785.0,103.9173,103.9267,103.7667,103.7855,56785.0
2019-02-19 11:30:00,110.32,110.49,110.31,110.44,52656.0,103.7949,103.9549,103.7855,103.9079,52656.0
2019-02-19 11:40:00,110.44,110.69,110.43,110.66,94740.0,103.9079,104.1431,103.8984,104.1148,94740.0
2019-02-19 11:50:00,110.65,110.74,110.57,110.73,78308.0,104.1054,104.1901,104.0302,104.1807,78308.0
2019-02-19 12:00:00,110.73,110.73,110.59,110.63,74686.0,104.1807,104.1807,104.049,104.0866,74686.0
2019-02-19 12:10:00,110.62,110.62,110.55,110.58,33791.0,104.0772,104.0772,104.0113,104.0396,33791.0
2019-02-19 12:20:00,110.59,110.61,110.52,110.58,26017.0,104.049,104.0678,103.9831,104.0396,26017.0
2019-02-19 12:30:00,110.58,110.58,110.5,110.5,40100.0,104.0396,104.0396,103.9643,103.9643,40100.0
2019-02-19 12:40:00,110.5,110.59,110.5,110.56,49440.0,103.9643,104.049,103.9643,104.0208,49440.0
2019-02-19 12:50:00,110.55,110.59,110.5,110.55,28050.0,104.0113,104.049,103.9643,104.0113,28050.0
2019-02-19 13:00:00,110.56,110.56,110.47,110.49,39283.0,104.0208,104.0208,103.9361,103.9549,39283.0
2019-02-19 13:10:00,110.5,110.53,110.47,110.49,57559.0,103.9643,103.9925,103.9361,103.9549,57559.0
2019-02-19 13:20:00,110.49,110.52,110.47,110.51,96276.0,103.9549,103.9831,103.9361,103.9737,96276.0
2019-02-19 13:30:00,110.5,110.53,110.45,110.53,43763.0,103.9643,103.9925,103.9173,103.9925,43763.0
2019-02-19 13:40:00,110.53,110.55,110.5,110.52,38051.0,103.9925,104.0113,103.9643,103.9831,38051.0
2019-02-19 13:50:00,110.52,110.56,110.5,110.54,34994.0,103.9831,104.0208,103.9643,104.0019,34994.0
2019-02-19 14:00:00,110.54,110.62,110.54,110.62,30058.0,104.0019,104.0772,104.0019,104.0772,30058.0
2019-02-19 14:10:00,110.62,110.63,110.57,110.6,23303.0,104.0772,104.0866,104.0302,104.0584,23303.0
2019-02-19 14:20:00,110.61,110.65,110.58,110.64,41747.0,104.0678,104.1054,104.0396,104.096,41747.0
2019-02-19 14:30:00,110.64,110.71,110.63,110.69,154383.0,104.096,104.1619,104.0866,104.1431,154383.0
2019-02-19 14:40:00,110.7,110.79,110.7,110.75,145436.0,104.1525,104.2371,104.1525,104.1995,145436.0
2019-02-19 14:50:00,110.75,110.78,110.72,110.75,63965.0,104.1995,104.2277,104.1713,104.1995,63965.0
2019-02-19 15:00:00,110.75,110.84,110.71,110.83,57974.0,104.1995,104.2842,104.1619,104.2748,57974.0
2019-02-19 15:10:00,110.84,110.84,110.7,110.71,74530.0,104.2842,104.2842,104.1525,104.1619,74530.0
2019-02-19 15:20:00,110.72,110.72,110.63,110.67,73589.0,104.1713,104.1713,104.0866,104.1242,73589.0
2019-02-19 15:30:00,110.66,110.74,110.63,110.67,146544.0,104.1148,104.1901,104.0866,104.1242,146544.0
2019-02-19 15:40:00,110.67,110.73,110.6,110.61,185586.0,104.1242,104.1807,104.0584,104.0678,185586.0
2019-02-19 15:50:00,110.6,110.64,110.45,110.5,493283.0,104.0584,104.096,103.9173,103.9643,493283.0
2019-02-20 09:30:00,110.58,110.82,109.61,110.75,173720.0,104.0396,104.2654,103.1269,104.1995,173720.0
2019-02-20 09:40:00,110.74,110.86,110.71,110.76,69655.0,104.1901,104.303,104.1619,104.2089,69655.0
2019-02-20 09:50:00,110.78,110.89,110.77,110.81,49841.0,104.2277,104.3312,104.2183,104.256,49841.0
2019-02-20 10:00:00,110.81,110.81,110.62,110.63,44870.0,104.256,104.256,104.0772,104.0866,44870.0
2019-02-20 10:10:00,110.63,110.68,110.5,110.66,54604.0,104.0866,104.1337,103.9643,104.1148,54604.0
2019-02-20 10:20:00,110.65,110.77,110.63,110.7,70845.0,104.1054,104.2183,104.0866,104.1525,70845.0
2019-02-20 10:30:00,110.71,110.77,110.7,110.77,30840.0,104.1619,104.2183,104.1525,104.2183,30840.0
2019-02-20 10:40:00,110.76,110.84,110.75,110.81,30764.0,104.2089,104.2842,104.1995,104.256,30764.0
2019-02-20 10:50:00,110.82,110.84,110.77,110.77,50476.0,104.2654,104.2842,104.2183,104.2183,50476.0
2019-02-20 11:00:00,110.75,110.79,110.71,110.79,21660.0,104.1995,104.2371,104.1619,104.2371,21660.0
2019-02-20 11:10:00,110.8,110.81,110.73,110.8,20043.0,104.2466,104.256,104.1807,104.2466,20043.0
2019-02-20 11:20:00,110.79,110.8,110.7,110.77,42326.0,104.2371,104.2466,104.1525,104.2183,42326.0
2019-02-20 11:30:00,110.77,110.78,110.69,110.72,51662.0,104.2183,104.2277,104.1431,104.1713,51662.0
2019-02-20 11:40:00,110.72,110.82,110.71,110.76,73419.0,104.1713,104.2654,104.1619,104.2089,73419.0
2019-02-20 11:50:00,110.75,110.81,110.74,110.78,41857.0,104.1995,104.256,104.1901,104.2277,41857.0
2019-02-20 12:00:00,110.78,110.8,110.64,110.69,52910.0,104.2277,104.2466,104.096,104.1431,52910.0
2019-02-20 12:10:00,110.7,110.78,110.7,110.76,40249.0,104.1525,104.2277,104.1525,104.2089,40249.0
2019-02-20 12:20:00,110.76,110.78,110.44,110.44,64393.0,104.2089,104.2277,103.9079,103.9079,64393.0
2019-02-20 12:30:00,110.43,110.59,110.4,110.58,54000.0,103.8984,104.049,103.8702,104.0396,54000.0
2019-02-20 12:40:00,110.58,110.62,110.52,110.52,40684.0,104.0396,104.0772,103.9831,103.9831,40684.0
2019-02-20 12:50:00,110.52,110.53,110.39,110.48,66685.0,103.9831,103.9925,103.8608,103.9455,66685.0
2019-02-20 13:00:00,110.47,110.55,110.45,110.53,24812.0,103.9361,104.0113,103.9173,103.9925,24812.0
2019-02-20 13:10:00,110.52,110.64,110.49,110.62,42926.0,103.9831,104.096,103.9549,104.0772,42926.0
2019-02-20 13:20:00,110.62,110.75,110.6,110.75,47139.0,104.0772,104.1995,104.0584,104.1995,47139.0
2019-02-20 13:30:00,110.74,110.77,110.7,110.72,59467.0,104.1901,104.2183,104.1525,104.1713,59467.0
2019-02-20 13:40:00,110.73,110.81,110.7,110.77,40920.0,104.1807,104.256,104.1525,104.2183,40920.0
2019-02-20 13:50:00,110.77,110.9,110.74,110.82,59947.0,104.2183,104.3406,104.1901,104.2654,59947.0
2019-02-20 14:00:00,110.82,110.99,110.63,110.71,197559.0,104.2654,104.4253,104.0866,104.1619,197559.0
2019-02-20 14:10:00,110.71,110.76,110.46,110.47,168721.0,104.1619,104.2089,103.9267,103.9361,168721.0
2019-02-20 14:20:00,110.46,110.56,110.29,110.56,104058.0,103.9267,104.0208,103.7667,104.0208,104058.0
2019-02-20 14:30:00,110.56,110.83,110.56,110.7,139113.0,104.0208,104.2748,104.0208,104.1525,139113.0
2019-02-20 14:40:00,110.69,110.76,110.62,110.75,86178.0,104.1431,104.2089,104.0772,104.1995,86178.0
2019-02-20 14:50:00,110.75,110.83,110.7,110.71,57449.0,104.1995,104.2748,104.1525,104.1619,57449.0
2019-02-20 15:00:00,110.72,110.77,110.65,110.77,63564.0,104.1713,104.2183,104.1054,104.2183,63564.0
2019-02-20 15:10:00,110.77,110.81,110.69,110.75,50341.0,104.2183,104.256,104.1431,104.1995,50341.0
2019-02-20 15:20:00,110.75,110.82,110.74,110.76,55251.0,104.1995,104.2654,104.1901,104.2089,55251.0
2019-02-20 15:30:00,110.75,110.81,110.71,110.79,113354.0,104.1995,104.256,104.1619,104.2371,113354.0
2019-02-20 15:40:00,110.79,110.81,110.64,110.67,331985.0,104.2371,104.256,104.096,104.1242,331985.0
2019-02-20 15:50:00,110.68,110.73,110.58,110.73,989204.0,104.1337,104.1807,104.0396,104.1807,989204.0
2019-02-21 09:30:00,110.47,110.64,110.34,110.56,129836.0,103.9361,104.096,103.8138,104.0208,129836.0
2019-02-21 09:40:00,110.57,110.65,110.39,110.45,124989.0,104.0302,104.1054,103.8608,103.9173,124989.0
2019-02-21 09:50:00,110.44,110.5,110.36,110.39,95679.0,103.9079,103.9643,103.8326,103.8608,95679.0
2019-02-21 10:00:00,110.39,110.44,110.24,110.43,105667.0,103.8608,103.9079,103.7197,103.8984,105667.0
2019-02-21 10:10:00,110.43,110.43,110.2,110.4,54598.0,103.8984,103.8984,103.682,103.8702,54598.0
2019-02-21 10:20:00,110.41,110.51,110.31,110.31,83317.0,103.8796,103.9737,103.7855,103.7855,83317.0
2019-02-21 10:30:00,110.32,110.4,110.28,110.38,44130.0,103.7949,103.8702,103.7573,103.8514,44130.0
2019-02-21 10:40:00,110.38,110.51,110.31,110.41,46385.0,103.8514,103.9737,103.7855,103.8796,46385.0
2019-02-21 10:50:00,110.36,110.47,110.33,110.36,41227.0,103.8326,103.9361,103.8044,103.8326,41227.0
2019-02-21 11:00:00,110.36,110.55,110.29,110.45,62487.0,103.8326,104.0113,103.7667,103.9173,62487.0
2019-02-21 11:10:00,110.45,110.53,110.42,110.47,50923.0,103.9173,103.9925,103.889,103.9361,50923.0
2019-02-21 11:20:00,110.47,110.47,110.31,110.32,50273.0,103.9361,103.9361,103.7855,103.7949,50273.0
2019-02-21 11:30:00,110.33,110.41,110.3,110.37,34980.0,103.8044,103.8796,103.7761,103.842,34980.0
2019-02-21 11:40:00,110.38,110.43,110.3,110.34,52032.0,103.8514,103.8984,103.7761,103.8138,52032.0
2019-02-21 11:50:00,110.34,110.56,110.31,110.5,63155.0,103.8138,104.0208,103.7855,103.9643,63155.0
2019-02-21 12:00:00,110.51,110.59,110.49,110.54,58873.0,103.9737,104.049,103.9549,104.0019,58873.0
2019-02-21 12:10:00,110.52,110.58,110.5,110.57,29196.0,103.9831,104.0396,103.9643,104.0302,29196.0
2019-02-21 12:20:00,110.57,110.65,110.55,110.62,32870.0,104.0302,104.1054,104.0113,104.0772,32870.0
2019-02-21 12:30:00,110.63,110.76,110.63,110.66,77506.0,104.0866,104.2089,104.0866,104.1148,77506.0
2019-02-21 12:40:00,110.67,110.72,110.66,110.69,36770.0,104.1242,104.1713,104.1148,104.1431,36770.0
2019-02-21 12:50:00,110.7,110.79,110.7,110.78,26347.0,104.1525,104.2371,104.1525,104.2277,26347.0
2019-02-21 13:00:00,110.79,110.84,110.75,110.81,28937.0,104.2371,104.2842,104.1995,104.256,28937.0
2019-02-21 13:10:00,110.81,110.81,110.71,110.73,29237.0,104.256,104.256,104.1619,104.1807,29237.0
2019-02-21 13:20:00,110.74,110.75,110.65,110.67,32735.0,104.1901,104.1995,104.1054,104.1242,32735.0
2019-02-21 13:30:00,110.68,110.68,110.6,110.6,37162.0,104.1337,104.1337,104.0584,104.0584,37162.0
2019-02-21 13:40:00,110.6,110.62,110.57,110.6,21464.0,104.0584,104.0772,104.0302,104.0584,21464.0
2019-02-21 13:50:00,110.61,110.67,110.58,110.65,27361.0,104.0678,104.1242,104.0396,104.1054,27361.0
2019-02-21 14:00:00,110.66,110.7,110.62,110.63,28166.0,104.1148,104.1525,104.0772,104.0866,28166.0
2019-02-21 14:10:00,110.63,110.63,110.47,110.49,93440.0,104.0866,104.0866,103.9361,103.9549,93440.0
2019-02-21 14:20:00,110.49,110.5,110.27,110.33,54785.0,103.9549,103.9643,103.7479,103.8044,54785.0
2019-02-21 14:30:00,110.33,110.38,110.31,110.33,85287.0,103.8044,103.8514,103.7855,103.8044,85287.0
2019-02-21 14:40:00,110.32,110.38,110.19,110.19,113628.0,103.7949,103.8514,103.6726,103.6726,113628.0
2019-02-21 14:50:00,110.19,110.2,110.09,110.18,54840.0,103.6726,103.682,103.5786,103.6632,54840.0
2019-02-21 15:00:00,110.19,110.33,110.15,110.29,53023.0,103.6726,103.8044,103.635,103.7667,53023.0
2019-02-21 15:10:00,110.29,110.32,110.22,110.26,43929.0,103.7667,103.7949,103.7009,103.7385,43929.0
2019-02-21 15:20:00,110.25,110.32,110.21,110.23,66276.0,103.7291,103.7949,103.6915,103.7103,66276.0
2019-02-21 15:30:00,110.23,110.25,110.09,110.21,117628.0,103.7103,103.7291,103.5786,103.6915,117628.0
2019-02-21 15:40:00,110.22,110.35,110.17,110.33,104317.0,103.7009,103.8232,103.6538,103.8044,104317.0
2019-02-21 15:50:00,110.33,110.5,110.29,110.5,284627.0,103.8044,103.9643,103.7667,103.9643,284627.0
2019-02-22 09:30:00,110.78,110.98,110.61,110.89,125844.0,104.2277,104.4159,104.0678,104.3312,125844.0
2019-02-22 09:40:00,110.87,110.91,110.7,110.75,94074.0,104.3124,104.3501,104.1525,104.1995,94074.0
2019-02-22 09:50:00,110.74,110.84,110.7,110.84,80747.0,104.1901,104.2842,104.1525,104.2842,80747.0
2019-02-22 10:00:00,110.84,110.9,110.77,110.77,57521.0,104.2842,104.3406,104.2183,104.2183,57521.0
2019-02-22 10:10:00,110.78,110.84,110.7,110.77,98845.0,104.2277,104.2842,104.1525,104.2183,98845.0
2019-02-22 10:20:00,110.77,110.81,110.68,110.73,82138.0,104.2183,104.256,104.1337,104.1807,82138.0
2019-02-22 10:30:00,110.73,110.79,110.69,110.74,180628.0,104.1807,104.2371,104.1431,104.1901,180628.0
2019-02-22 10:40:00,110.74,110.9,110.73,110.88,98228.0,104.1901,104.3406,104.1807,104.3218,98228.0
2019-02-22 10:50:00,110.88,110.96,110.84,110.9,287458.0,104.3218,104.3971,104.2842,104.3406,287458.0
2019-02-22 11:00:00,110.91,110.99,110.89,110.96,91102.0,104.3501,104.4253,104.3312,104.3971,91102.0
2019-02-22 11:10:00,110.96,111.1,110.96,111.09,178393.0,104.3971,104.5288,104.3971,104.5194,178393.0
2019-02-22 11:20:00,111.09,111.15,111.05,111.13,56774.0,104.5194,104.5759,104.4818,104.557,56774.0
2019-02-22 11:30:00,111.13,111.15,111.07,111.13,77456.0,104.557,104.5759,104.5006,104.557,77456.0
2019-02-22 11:40:00,111.13,111.14,111.05,111.06,134969.0,104.557,104.5664,104.4818,104.4912,134969.0
2019-02-22 11:50:00,111.07,111.08,110.98,111.07,62374.0,104.5006,104.51,104.4159,104.5006,62374.0
2019-02-22 12:00:00,111.07,111.16,111.06,111.1,53511.0,104.5006,104.5853,104.4912,104.5288,53511.0
2019-02-22 12:10:00,111.09,111.09,111.0,111.01,100222.0,104.5194,104.5194,104.4347,104.4441,100222.0
2019-02-22 12:20:00,111.01,111.03,110.99,110.99,117554.0,104.4441,104.463,104.4253,104.4253,117554.0
2019-02-22 12:30:00,110.99,111.02,110.95,110.98,44052.0,104.4253,104.4535,104.3877,104.4159,44052.0
2019-02-22 12:40:00,110.97,111.01,110.93,111.0,88367.0,104.4065,104.4441,104.3689,104.4347,88367.0
2019-02-22 12:50:00,111.0,111.01,110.91,110.98,96324.0,104.4347,104.4441,104.3501,104.4159,96324.0
2019-02-22 13:00:00,110.99,111.01,110.93,110.96,51692.0,104.4253,104.4441,104.3689,104.3971,51692.0
2019-02-22 13:10:00,110.96,110.98,110.88,110.96,62663.0,104.3971,104.4159,104.3218,104.3971,62663.0
2019-02-22 13:20:00,110.95,111.02,110.93,111.01,35670.0,104.3877,104.4535,104.3689,104.4441,35670.0
2019-02-22 13:30:00,111.01,111.03,110.99,111.0,56972.0,104.4441,104.463,104.4253,104.4347,56972.0
2019-02-22 13:40:00,111.01,111.04,111.01,111.03,50663.0,104.4441,104.4724,104.4441,104.463,50663.0
2019-02-22 13:50:00,111.03,111.05,110.99,111.04,27864.0,104.463,104.4818,104.4253,104.4724,27864.0
2019-02-22 14:00:00,111.04,111.1,111.01,111.1,54228.0,104.4724,104.5288,104.4441,104.5288,54228.0
2019-02-22 14:10:00,111.1,111.13,111.06,111.07,51563.0,104.5288,104.557,104.4912,104.5006,51563.0
2019-02-22 14:20:00,111.06,111.08,111.02,111.03,27726.0,104.4912,104.51,104.4535,104.463,27726.0
2019-02-22 14:30:00,111.03,111.07,110.83,110.9,85553.0,104.463,104.5006,104.2748,104.3406,85553.0
2019-02-22 14:40:00,110.89,110.89,110.76,110.79,215636.0,104.3312,104.3312,104.2089,104.2371,215636.0
2019-02-22 14:50:00,110.8,110.87,110.75,110.78,94331.0,104.2466,104.3124,104.1995,104.2277,94331.0
2019-02-22 15:00:00,110.78,110.88,110.74,110.83,56465.0,104.2277,104.3218,104.1901,104.2748,56465.0
2019-02-22 15:10:00,110.84,110.9,110.84,110.89,45508.0,104.2842,104.3406,104.2842,104.3312,45508.0
2019-02-22 15:20:00,110.89,111.04,110.87,111.01,75905.0,104.3312,104.4724,104.3124,104.4441,75905.0
2019-02-22 15:30:00,111.01,111.04,110.93,110.96,83475.0,104.4441,104.4724,104.3689,104.3971,83475.0
2019-02-22 15:40:00,110.96,111.1,110.96,110.99,171477.0,104.3971,104.5288,104.3971,104.4253,171477.0
2019-02-22 15:50:00,110.99,111.14,110.95,111.11,787205.0,104.4253,104.5664,104.3877,104.5382,787205.0
2019-02-25 09:30:00,111.77,111.91,111.73,111.81,261305.0,105.1592,105.2909,105.1216,105.1968,261305.0
2019-02-25 09:40:00,111.84,111.85,111.65,111.67,141664.0,105.225,105.2345,105.0463,105.0651,141664.0
2019-02-25 09:50:00,111.65,111.76,111.45,111.47,136547.0,105.0463,105.1498,104.8581,104.8769,136547.0
2019-02-25 10:00:00,111.48,111.61,111.44,111.59,113795.0,104.8863,105.0086,104.8487,104.9898,113795.0
2019-02-25 10:10:00,111.58,111.64,111.56,111.64,61461.0,104.9804,105.0369,104.9616,105.0369,61461.0
2019-02-25 10:20:00,111.62,111.66,111.44,111.48,73432.0,105.0181,105.0557,104.8487,104.8863,73432.0
2019-02-25 10:30:00,111.48,111.53,111.37,111.49,109807.0,104.8863,104.9334,104.7828,104.8957,109807.0
2019-02-25 10:40:00,111.48,111.58,111.45,111.58,53920.0,104.8863,104.9804,104.8581,104.9804,53920.0
2019-02-25 10:50:00,111.57,111.74,111.53,111.7,91545.0,104.971,105.131,104.9334,105.0933,91545.0
2019-02-25 11:00:00,111.7,111.74,111.65,111.66,64259.0,105.0933,105.131,105.0463,105.0557,64259.0
2019-02-25 11:10:00,111.66,111.69,111.59,111.6,119042.0,105.0557,105.0839,104.9898,104.9992,119042.0
2019-02-25 11:20:00,111.6,111.61,111.48,111.5,217540.0,104.9992,105.0086,104.8863,104.9052,217540.0
2019-02-25 11:30:00,111.5,111.56,111.45,111.47,150602.0,104.9052,104.9616,104.8581,104.8769,150602.0
2019-02-25 11:40:00,111.47,111.55,111.46,111.53,61407.0,104.8769,104.9522,104.8675,104.9334,61407.0
2019-02-25 11:50:00,111.52,111.53,111.4,111.44,46783.0,104.924,104.9334,104.8111,104.8487,46783.0
2019-02-25 12:00:00,111.43,111.46,111.39,111.41,61429.0,104.8393,104.8675,104.8017,104.8205,61429.0
2019-02-25 12:10:00,111.4,111.46,111.38,111.4,53455.0,104.8111,104.8675,104.7923,104.8111,53455.0
2019-02-25 12:20:00,111.4,111.41,111.24,111.25,42878.0,104.8111,104.8205,104.6605,104.6699,42878.0
2019-02-25 12:30:00,111.24,111.28,111.18,111.22,37114.0,104.6605,104.6982,104.6041,104.6417,37114.0
2019-02-25 12:40:00,111.22,111.26,111.16,111.18,54418.0,104.6417,104.6794,104.5853,104.6041,54418.0
2019-02-25 12:50:00,111.19,111.2,110.99,111.05,58694.0,104.6135,104.6229,104.4253,104.4818,58694.0
2019-02-25 13:00:00,111.06,111.13,111.05,111.09,27259.0,104.4912,104.557,104.4818,104.5194,27259.0
2019-02-25 13:10:00,111.09,111.12,111.04,111.07,34655.0,104.5194,104.5476,104.4724,104.5006,34655.0
2019-02-25 13:20:00,111.07,111.08,110.94,110.95,25925.0,104.5006,104.51,104.3783,104.3877,25925.0
2019-02-25 13:30:00,110.95,110.97,110.9,110.9,84838.0,104.3877,104.4065,104.3406,104.3406,84838.0
2019-02-25 13:40:00,110.91,110.99,110.91,110.98,51908.0,104.3501,104.4253,104.3501,104.4159,51908.0
2019-02-25 13:50:00,110.98,111.02,110.92,110.98,35723.0,104.4159,104.4535,104.3595,104.4159,35723.0
2019-02-25 14:00:00,110.98,111.05,110.96,111.02,59114.0,104.4159,104.4818,104.3971,104.4535,59114.0
2019-02-25 14:10:00,111.02,111.05,110.98,111.0,70692.0,104.4535,104.4818,104.4159,104.4347,70692.0
2019-02-25 14:20:00,111.0,111.02,110.95,111.0,26175.0,104.4347,104.4535,104.3877,104.4347,26175.0
2019-02-25 14:30:00,111.01,111.04,110.94,110.97,42021.0,104.4441,104.4724,104.3783,104.4065,42021.0
2019-02-25 14:40:00,110.97,111.01,110.95,110.98,46316.0,104.4065,104.4441,104.3877,104.4159,46316.0
2019-02-25 14:50:00,110.98,110.98,110.9,110.94,30784.0,104.4159,104.4159,104.3406,104.3783,30784.0
2019-02-25 15:00:00,110.94,110.95,110.88,110.94,74499.0,104.3783,104.3877,104.3218,104.3783,74499.0
2019-02-25 15:10:00,110.93,110.98,110.87,110.91,71147.0,104.3689,104.4159,104.3124,104.3501,71147.0
2019-02-25 15:20:00,110.91,110.93,110.75,110.77,76840.0,104.3501,104.3689,104.1995,104.2183,76840.0
2019-02-25 15:30:00,110.77,110.89,110.77,110.89,155423.0,104.2183,104.3312,104.2183,104.3312,155423.0
2019-02-25 15:40:00,110.9,110.96,110.81,110.81,108627.0,104.3406,104.3971,104.256,104.256,108627.0
2019-02-25 15:50:00,110.81,110.82,110.68,110.73,484473.0,104.256,104.2654,104.1337,104.1807,484473.0
2019-02-26 09:30:00,110.4,110.5,110.22,110.39,198731.0,103.8702,103.9643,103.7009,103.8608,198731.0
2019-02-26 09:40:00,110.39,110.51,110.31,110.39,113783.0,103.8608,103.9737,103.7855,103.8608,113783.0
2019-02-26 09:50:00,110.39,110.59,110.39,110.52,166151.0,103.8608,104.049,103.8608,103.9831,166151.0
2019-02-26 10:00:00,110.53,110.81,110.47,110.73,205482.0,103.9925,104.256,103.9361,104.1807,205482.0
2019-02-26 10:10:00,110.74,110.89,110.7,110.75,232510.0,104.1901,104.3312,104.1525,104.1995,232510.0
2019-02-26 10:20:00,110.76,110.83,110.61,110.62,124490.0,104.2089,104.2748,104.0678,104.0772,124490.0
2019-02-26 10:30:00,110.62,110.68,110.57,110.64,52891.0,104.0772,104.1337,104.0302,104.096,52891.0
2019-02-26 10:40:00,110.64,110.7,110.58,110.58,56286.0,104.096,104.1525,104.0396,104.0396,56286.0
2019-02-26 10:50:00,110.57,110.57,110.27,110.3,67680.0,104.0302,104.0302,103.7479,103.7761,67680.0
2019-02-26 11:00:00,110.29,110.55,110.26,110.54,49438.0,103.7667,104.0113,103.7385,104.0019,49438.0
2019-02-26 11:10:00,110.54,110.82,110.54,110.77,46885.0,104.0019,104.2654,104.0019,104.2183,46885.0
2019-02-26 11:20:00,110.77,110.78,110.67,110.72,26918.0,104.2183,104.2277,104.1242,104.1713,26918.0
2019-02-26 11:30:00,110.74,110.83,110.6,110.61,48360.0,104.1901,104.2748,104.0584,104.0678,48360.0
2019-02-26 11:40:00,110.61,110.66,110.56,110.63,43323.0,104.0678,104.1148,104.0208,104.0866,43323.0
2019-02-26 11:50:00,110.63,110.65,110.5,110.51,49180.0,104.0866,104.1054,103.9643,103.9737,49180.0
2019-02-26 12:00:00,110.51,110.56,110.51,110.55,20373.0,103.9737,104.0208,103.9737,104.0113,20373.0
2019-02-26 12:10:00,110.54,110.57,110.49,110.57,40616.0,104.0019,104.0302,103.9549,104.0302,40616.0
2019-02-26 12:20:00,110.57,110.65,110.56,110.57,32100.0,104.0302,104.1054,104.0208,104.0302,32100.0
2019-02-26 12:30:00,110.58,110.59,110.39,110.47,36203.0,104.0396,104.049,103.8608,103.9361,36203.0
2019-02-26 12:40:00,110.46,110.52,110.43,110.47,43277.0,103.9267,103.9831,103.8984,103.9361,43277.0
2019-02-26 12:50:00,110.48,110.5,110.41,110.44,30009.0,103.9455,103.9643,103.8796,103.9079,30009.0
2019-02-26 13:00:00,110.44,110.59,110.44,110.53,36196.0,103.9079,104.049,103.9079,103.9925,36196.0
2019-02-26 13:10:00,110.52,110.63,110.51,110.6,31464.0,103.9831,104.0866,103.9737,104.0584,31464.0
2019-02-26 13:20:00,110.6,110.61,110.55,110.55,17444.0,104.0584,104.0678,104.0113,104.0113,17444.0
2019-02-26 13:30:00,110.54,110.59,110.5,110.56,23994.0,104.0019,104.049,103.9643,104.0208,23994.0
2019-02-26 13:40:00,110.57,110.62,110.55,110.58,33989.0,104.0302,104.0772,104.0113,104.0396,33989.0
2019-02-26 13:50:00,110.59,110.61,110.57,110.59,37652.0,104.049,104.0678,104.0302,104.049,37652.0
2019-02-26 14:00:00,110.59,110.67,110.56,110.57,54693.0,104.049,104.1242,104.0208,104.0302,54693.0
2019-02-26 14:10:00,110.56,110.6,110.54,110.59,23455.0,104.0208,104.0584,104.0019,104.049,23455.0
2019-02-26 14:20:00,110.59,110.61,110.52,110.58,42241.0,104.049,104.0678,103.9831,104.0396,42241.0
2019-02-26 14:30:00,110.58,110.8,110.57,110.8,62030.0,104.0396,104.2466,104.0302,104.2466,62030.0
2019-02-26 14:40:00,110.81,110.82,110.72,110.79,530805.0,104.256,104.2654,104.1713,104.2371,530805.0
2019-02-26 14:50:00,110.8,110.92,110.78,110.87,86695.0,104.2466,104.3595,104.2277,104.3124,86695.0
2019-02-26 15:00:00,110.87,111.04,110.87,110.95,90026.0,104.3124,104.4724,104.3124,104.3877,90026.0
2019-02-26 15:10:00,110.96,111.05,110.89,110.98,107595.0,104.3971,104.4818,104.3312,104.4159,107595.0
2019-02-26 15:20:00,110.98,111.03,110.9,110.92,84806.0,104.4159,104.463,104.3406,104.3595,84806.0
2019-02-26 15:30:00,110.92,111.02,110.91,110.99,177468.0,104.3595,104.4535,104.3501,104.4253,177468.0
2019-02-26 15:40:00,110.99,111.05,110.93,110.93,247577.0,104.4253,104.4818,104.3689,104.3689,247577.0
2019-02-26 15:50:00,110.94,110.98,110.87,110.89,844504.0,104.3783,104.4159,104.3124,104.3312,844504.0
2019-02-27 09:30:00,110.77,111.08,110.7,110.88,129728.0,104.2183,104.51,104.1525,104.3218,129728.0
2019-02-27 09:40:00,110.9,111.06,110.74,110.75,80416.0,104.3406,104.4912,104.1901,104.1995,80416.0
2019-02-27 09:50:00,110.75,110.75,110.55,110.65,65618.0,104.1995,104.1995,104.0113,104.1054,65618.0
2019-02-27 10:00:00,110.62,110.69,110.44,110.58,44944.0,104.0772,104.1431,103.9079,104.0396,44944.0
2019-02-27 10:10:00,110.56,110.56,110.11,110.29,286748.0,104.0208,104.0208,103.5974,103.7667,286748.0
2019-02-27 10:20:00,110.28,110.28,110.06,110.24,185492.0,103.7573,103.7573,103.5503,103.7197,185492.0
2019-02-27 10:30:00,110.24,110.31,110.07,110.3,186770.0,103.7197,103.7855,103.5597,103.7761,186770.0
2019-02-27 10:40:00,110.3,110.42,110.3,110.4,79832.0,103.7761,103.889,103.7761,103.8702,79832.0
2019-02-27 10:50:00,110.38,110.39,110.2,110.24,75105.0,103.8514,103.8608,103.682,103.7197,75105.0
2019-02-27 11:00:00,110.24,110.44,110.2,110.43,55828.0,103.7197,103.9079,103.682,103.8984,55828.0
2019-02-27 11:10:00,110.44,110.49,110.37,110.42,31724.0,103.9079,103.9549,103.842,103.889,31724.0
2019-02-27 11:20:00,110.43,110.61,110.42,110.58,58669.0,103.8984,104.0678,103.889,104.0396,58669.0
2019-02-27 11:30:00,110.58,110.63,110.51,110.6,65399.0,104.0396,104.0866,103.9737,104.0584,65399.0
2019-02-27 11:40:00,110.6,110.64,110.49,110.57,36911.0,104.0584,104.096,103.9549,104.0302,36911.0
2019-02-27 11:50:00,110.57,110.63,110.56,110.58,36783.0,104.0302,104.0866,104.0208,104.0396,36783.0
2019-02-27 12:00:00,110.58,110.68,110.57,110.67,46680.0,104.0396,104.1337,104.0302,104.1242,46680.0
2019-02-27 12:10:00,110.66,110.69,110.59,110.6,59655.0,104.1148,104.1431,104.049,104.0584,59655.0
2019-02-27 12:20:00,110.61,110.71,110.57,110.65,23825.0,104.0678,104.1619,104.0302,104.1054,23825.0
2019-02-27 12:30:00,110.66,110.71,110.65,110.67,33875.0,104.1148,104.1619,104.1054,104.1242,33875.0
2019-02-27 12:40:00,110.66,110.73,110.65,110.69,36244.0,104.1148,104.1807,104.1054,104.1431,36244.0
2019-02-27 12:50:00,110.69,110.71,110.65,110.68,20734.0,104.1431,104.1619,104.1054,104.1337,20734.0
2019-02-27 13:00:00,110.69,110.79,110.68,110.79,29605.0,104.1431,104.2371,104.1337,104.2371,29605.0
2019-02-27 13:10:00,110.79,110.87,110.77,110.8,45056.0,104.2371,104.3124,104.2183,104.2466,45056.0
2019-02-27 13:20:00,110.8,110.93,110.8,110.85,51425.0,104.2466,104.3689,104.2466,104.2936,51425.0
2019-02-27 13:30:00,110.85,110.89,110.83,110.83,15505.0,104.2936,104.3312,104.2748,104.2748,15505.0
2019-02-27 13:40:00,110.84,110.85,110.78,110.85,30220.0,104.2842,104.2936,104.2277,104.2936,30220.0
2019-02-27 13:50:00,110.88,110.93,110.86,110.89,39932.0,104.3218,104.3689,104.303,104.3312,39932.0
2019-02-27 14:00:00,110.89,110.92,110.85,110.89,36175.0,104.3312,104.3595,104.2936,104.3312,36175.0
2019-02-27 14:10:00,110.89,111.09,110.89,111.07,59213.0,104.3312,104.5194,104.3312,104.5006,59213.0
2019-02-27 14:20:00,111.07,111.09,110.96,110.97,101230.0,104.5006,104.5194,104.3971,104.4065,101230.0
2019-02-27 14:30:00,110.99,111.09,110.97,111.05,30399.0,104.4253,104.5194,104.4065,104.4818,30399.0
2019-02-27 14:40:00,111.04,111.13,111.01,111.05,44054.0,104.4724,104.557,104.4441,104.4818,44054.0
2019-02-27 14:50:00,111.05,111.08,110.9,110.93,80897.0,104.4818,104.51,104.3406,104.3689,80897.0
2019-02-27 15:00:00,110.93,110.97,110.89,110.95,55038.0,104.3689,104.4065,104.3312,104.3877,55038.0
2019-02-27 15:10:00,110.95,111.0,110.91,110.92,54842.0,104.3877,104.4347,104.3501,104.3595,54842.0
2019-02-27 15:20:00,110.92,110.96,110.88,110.89,57271.0,104.3595,104.3971,104.3218,104.3312,57271.0
2019-02-27 15:30:00,110.89,110.99,110.87,110.92,57540.0,104.3312,104.4253,104.3124,104.3595,57540.0
2019-02-27 15:40:00,110.91,110.91,110.79,110.84,90846.0,104.3501,104.3501,104.2371,104.2842,90846.0
2019-02-27 15:50:00,110.84,110.86,110.74,110.8,266500.0,104.2842,104.303,104.1901,104.2466,266500.0
2019-02-28 09:30:00,110.41,110.45,110.04,110.21,168544.0,103.8796,103.9173,103.5315,103.6915,168544.0
2019-02-28 09:40:00,110.2,110.45,110.16,110.24,119489.0,103.682,103.9173,103.6444,103.7197,119489.0
2019-02-28 09:50:00,110.25,110.28,110.02,110.08,99120.0,103.7291,103.7573,103.5127,103.5691,99120.0
2019-02-28 10:00:00,110.07,110.07,109.79,109.82,96572.0,103.5597,103.5597,103.2963,103.3245,96572.0
2019-02-28 10:10:00,109.81,110.02,109.79,109.93,179608.0,103.3151,103.5127,103.2963,103.428,179608.0
2019-02-28 10:20:00,109.92,109.93,109.71,109.82,135608.0,103.4186,103.428,103.221,103.3245,135608.0
2019-02-28 10:30:00,109.83,109.98,109.83,109.92,166089.0,103.3339,103.4751,103.3339,103.4186,166089.0
2019-02-28 10:40:00,109.93,110.12,109.86,110.09,154976.0,103.428,103.6068,103.3622,103.5786,154976.0
2019-02-28 10:50:00,110.09,110.1,109.91,110.08,62331.0,103.5786,103.588,103.4092,103.5691,62331.0
2019-02-28 11:00:00,110.07,110.14,109.99,110.03,39682.0,103.5597,103.6256,103.4845,103.5221,39682.0
2019-02-28 11:10:00,110.03,110.21,109.99,110.21,60128.0,103.5221,103.6915,103.4845,103.6915,60128.0
2019-02-28 11:20:00,110.21,110.32,110.19,110.27,83667.0,103.6915,103.7949,103.6726,103.7479,83667.0
2019-02-28 11:30:00,110.27,110.51,110.26,110.49,67952.0,103.7479,103.9737,103.7385,103.9549,67952.0
2019-02-28 11:40:00,110.51,110.51,110.44,110.48,73498.0,103.9737,103.9737,103.9079,103.9455,73498.0
2019-02-28 11:50:00,110.48,110.52,110.39,110.39,51878.0,103.9455,103.9831,103.8608,103.8608,51878.0
2019-02-28 12:00:00,110.39,110.39,110.31,110.32,35516.0,103.8608,103.8608,103.7855,103.7949,35516.0
2019-02-28 12:10:00,110.31,110.43,110.3,110.37,19415.0,103.7855,103.8984,103.7761,103.842,19415.0
2019-02-28 12:20:00,110.38,110.46,110.38,110.38,27632.0,103.8514,103.9267,103.8514,103.8514,27632.0
2019-02-28 12:30:00,110.38,110.39,110.34,110.37,25803.0,103.8514,103.8608,103.8138,103.842,25803.0
2019-02-28 12:40:00,110.37,110.38,110.3,110.31,35702.0,103.842,103.8514,103.7761,103.7855,35702.0
2019-02-28 12:50:00,110.31,110.42,110.29,110.42,22099.0,103.7855,103.889,103.7667,103.889,22099.0
2019-02-28 13:00:00,110.42,110.45,110.39,110.41,33513.0,103.889,103.9173,103.8608,103.8796,33513.0
2019-02-28 13:10:00,110.42,110.42,110.33,110.35,24258.0,103.889,103.889,103.8044,103.8232,24258.0
2019-02-28 13:20:00,110.35,110.39,110.28,110.3,36678.0,103.8232,103.8608,103.7573,103.7761,36678.0
2019-02-28 13:30:00,110.3,110.38,110.29,110.36,34054.0,103.7761,103.8514,103.7667,103.8326,34054.0
2019-02-28 13:40:00,110.36,110.38,110.25,110.28,31829.0,103.8326,103.8514,103.7291,103.7573,31829.0
2019-02-28 13:50:00,110.28,110.31,110.26,110.31,26299.0,103.7573,103.7855,103.7385,103.7855,26299.0
2019-02-28 14:00:00,110.31,110.34,110.22,110.23,56873.0,103.7855,103.8138,103.7009,103.7103,56873.0
2019-02-28 14:10:00,110.23,110.27,110.21,110.27,64535.0,103.7103,103.7479,103.6915,103.7479,64535.0
2019-02-28 14:20:00,110.28,110.32,110.25,110.32,30838.0,103.7573,103.7949,103.7291,103.7949,30838.0
2019-02-28 14:30:00,110.32,110.32,110.15,110.21,88110.0,103.7949,103.7949,103.635,103.6915,88110.0
2019-02-28 14:40:00,110.21,110.26,110.19,110.2,31821.0,103.6915,103.7385,103.6726,103.682,31821.0
2019-02-28 14:50:00,110.2,110.24,110.14,110.2,66778.0,103.682,103.7197,103.6256,103.682,66778.0
2019-02-28 15:00:00,110.2,110.23,110.16,110.23,49344.0,103.682,103.7103,103.6444,103.7103,49344.0
2019-02-28 15:10:00,110.23,110.28,110.19,110.26,137333.0,103.7103,103.7573,103.6726,103.7385,137333.0
2019-02-28 15:20:00,110.27,110.34,110.21,110.32,123455.0,103.7479,103.8138,103.6915,103.7949,123455.0
2019-02-28 15:30:00,110.31,110.38,110.29,110.3,139481.0,103.7855,103.8514,103.7667,103.7761,139481.0
2019-02-28 15:40:00,110.3,110.3,110.1,110.19,208026.0,103.7761,103.7761,103.588,103.6726,208026.0
2019-02-28 15:50:00,110.18,110.25,110.09,110.21,690524.0,103.6632,103.7291,103.5786,103.6915,690524.0
2019-03-01 09:30:00,111.11,111.55,111.11,111.36,314547.0,104.5382,104.9522,104.5382,104.7734,314547.0
2019-03-01 09:40:00,111.37,111.51,111.23,111.23,169682.0,104.7828,104.9146,104.6511,104.6511,169682.0
2019-03-01 09:50:00,111.23,111.35,111.13,111.13,125557.0,104.6511,104.764,104.557,104.557,125557.0
2019-03-01 10:00:00,111.11,111.14,110.83,110.87,187352.0,104.5382,104.5664,104.2748,104.3124,187352.0
2019-03-01 10:10:00,110.87,110.89,110.58,110.76,286994.0,104.3124,104.3312,104.0396,104.2089,286994.0
2019-03-01 10:20:00,110.75,110.76,110.58,110.74,107412.0,104.1995,104.2089,104.0396,104.1901,107412.0
2019-03-01 10:30:00,110.73,110.85,110.65,110.79,85679.0,104.1807,104.2936,104.1054,104.2371,85679.0
2019-03-01 10:40:00,110.79,110.91,110.78,110.82,83195.0,104.2371,104.3501,104.2277,104.2654,83195.0
2019-03-01 10:50:00,110.81,110.85,110.74,110.76,40910.0,104.256,104.2936,104.1901,104.2089,40910.0
2019-03-01 11:00:00,110.77,110.79,110.65,110.7,76257.0,104.2183,104.2371,104.1054,104.1525,76257.0
2019-03-01 11:10:00,110.69,110.74,110.6,110.72,80088.0,104.1431,104.1901,104.0584,104.1713,80088.0
2019-03-01 11:20:00,110.7,110.73,110.6,110.65,58605.0,104.1525,104.1807,104.0584,104.1054,58605.0
2019-03-01 11:30:00,110.65,110.69,110.56,110.67,70900.0,104.1054,104.1431,104.0208,104.1242,70900.0
2019-03-01 11:40:00,110.66,110.66,110.51,110.51,119061.0,104.1148,104.1148,103.9737,103.9737,119061.0
2019-03-01 11:50:00,110.5,110.53,110.36,110.52,153865.0,103.9643,103.9925,103.8326,103.9831,153865.0
2019-03-01 12:00:00,110.52,110.66,110.5,110.63,173916.0,103.9831,104.1148,103.9643,104.0866,173916.0
2019-03-01 12:10:00,110.63,110.72,110.61,110.68,103091.0,104.0866,104.1713,104.0678,104.1337,103091.0
2019-03-01 12:20:00,110.69,110.76,110.67,110.73,73037.0,104.1431,104.2089,104.1242,104.1807,73037.0
2019-03-01 12:30:00,110.72,110.76,110.64,110.65,68245.0,104.1713,104.2089,104.096,104.1054,68245.0
2019-03-01 12:40:00,110.64,110.77,110.62,110.76,103134.0,104.096,104.2183,104.0772,104.2089,103134.0
2019-03-01 12:50:00,110.75,110.84,110.71,110.78,63108.0,104.1995,104.2842,104.1619,104.2277,63108.0
2019-03-01 13:00:00,110.77,110.8,110.72,110.76,58167.0,104.2183,104.2466,104.1713,104.2089,58167.0
2019-03-01 13:10:00,110.77,110.83,110.74,110.76,41712.0,104.2183,104.2748,104.1901,104.2089,41712.0
2019-03-01 13:20:00,110.77,110.81,110.73,110.8,37320.0,104.2183,104.256,104.1807,104.2466,37320.0
2019-03-01 13:30:00,110.79,110.89,110.78,110.87,51550.0,104.2371,104.3312,104.2277,104.3124,51550.0
2019-03-01 13:40:00,110.88,110.91,110.84,110.89,56877.0,104.3218,104.3501,104.2842,104.3312,56877.0
2019-03-01 13:50:00,110.89,110.92,110.86,110.91,46756.0,104.3312,104.3595,104.303,104.3501,46756.0
2019-03-01 14:00:00,110.92,110.98,110.9,110.95,65987.0,104.3595,104.4159,104.3406,104.3877,65987.0
2019-03-01 14:10:00,110.96,111.06,110.96,111.03,76009.0,104.3971,104.4912,104.3971,104.463,76009.0
2019-03-01 14:20:00,111.02,111.22,111.02,111.21,79452.0,104.4535,104.6417,104.4535,104.6323,79452.0
2019-03-01 14:30:00,111.22,111.22,111.14,111.16,46727.0,104.6417,104.6417,104.5664,104.5853,46727.0
2019-03-01 14:40:00,111.15,111.18,111.04,111.05,52988.0,104.5759,104.6041,104.4724,104.4818,52988.0
2019-03-01 14:50:00,111.06,111.09,111.02,111.07,62210.0,104.4912,104.5194,104.4535,104.5006,62210.0
2019-03-01 15:00:00,111.07,111.09,111.0,111.05,71085.0,104.5006,104.5194,104.4347,104.4818,71085.0
2019-03-01 15:10:00,111.04,111.04,110.97,111.01,50926.0,104.4724,104.4724,104.4065,104.4441,50926.0
2019-03-01 15:20:00,111.01,111.03,110.94,111.02,110575.0,104.4441,104.463,104.3783,104.4535,110575.0
2019-03-01 15:30:00,111.02,111.13,111.01,111.12,117214.0,104.4535,104.557,104.4441,104.5476,117214.0
2019-03-01 15:40:00,111.12,111.25,111.11,111.13,198975.0,104.5476,104.6699,104.5382,104.557,198975.0
2019-03-01 15:50:00,111.13,111.13,111.04,111.1,693587.0,104.557,104.557,104.4724,104.5288,693587.0
2019-03-04 09:30:00,111.6,111.77,111.45,111.59,218644.0,104.9992,105.1592,104.8581,104.9898,218644.0
2019-03-04 09:40:00,111.59,111.61,111.32,111.32,122705.0,104.9898,105.0086,104.7358,104.7358,122705.0
2019-03-04 09:50:00,111.32,111.33,111.16,111.3,131613.0,104.7358,104.7452,104.5853,104.717,131613.0
2019-03-04 10:00:00,111.3,111.47,111.29,111.32,117901.0,104.717,104.8769,104.7076,104.7358,117901.0
2019-03-04 10:10:00,111.32,111.51,111.25,111.51,113083.0,104.7358,104.9146,104.6699,104.9146,113083.0
2019-03-04 10:20:00,111.5,111.66,111.45,111.64,83330.0,104.9052,105.0557,104.8581,105.0369,83330.0
2019-03-04 10:30:00,111.65,111.68,111.44,111.47,72517.0,105.0463,105.0745,104.8487,104.8769,72517.0
2019-03-04 10:40:00,111.46,111.6,111.41,111.51,63211.0,104.8675,104.9992,104.8205,104.9146,63211.0
2019-03-04 10:50:00,111.5,111.52,111.26,111.27,96234.0,104.9052,104.924,104.6794,104.6888,96234.0
2019-03-04 11:00:00,111.26,111.3,111.05,111.05,133811.0,104.6794,104.717,104.4818,104.4818,133811.0
2019-03-04 11:10:00,111.04,111.2,111.03,111.2,95229.0,104.4724,104.6229,104.463,104.6229,95229.0
2019-03-04 11:20:00,111.21,111.21,110.83,110.83,103796.0,104.6323,104.6323,104.2748,104.2748,103796.0
2019-03-04 11:30:00,110.82,110.88,110.71,110.78,361998.0,104.2654,104.3218,104.1619,104.2277,361998.0
2019-03-04 11:40:00,110.77,110.79,110.34,110.4,341058.0,104.2183,104.2371,103.8138,103.8702,341058.0
2019-03-04 11:50:00,110.41,110.45,110.07,110.24,277480.0,103.8796,103.9173,103.5597,103.7197,277480.0
2019-03-04 12:00:00,110.23,110.45,110.17,110.45,136646.0,103.7103,103.9173,103.6538,103.9173,136646.0
2019-03-04 12:10:00,110.44,110.44,109.94,110.0,141384.0,103.9079,103.9079,103.4374,103.4939,141384.0
2019-03-04 12:20:00,109.99,110.3,109.99,110.3,164778.0,103.4845,103.7761,103.4845,103.7761,164778.0
2019-03-04 12:30:00,110.31,110.46,110.26,110.31,125141.0,103.7855,103.9267,103.7385,103.7855,125141.0
2019-03-04 12:40:00,110.3,110.3,110.0,110.11,111262.0,103.7761,103.7761,103.4939,103.5974,111262.0
2019-03-04 12:50:00,110.11,110.29,110.09,110.23,76704.0,103.5974,103.7667,103.5786,103.7103,76704.0
2019-03-04 13:00:00,110.24,110.24,109.98,110.02,114924.0,103.7197,103.7197,103.4751,103.5127,114924.0
2019-03-04 13:10:00,110.0,110.29,109.99,110.26,76539.0,103.4939,103.7667,103.4845,103.7385,76539.0
2019-03-04 13:20:00,110.26,110.51,110.26,110.49,96022.0,103.7385,103.9737,103.7385,103.9549,96022.0
2019-03-04 13:30:00,110.49,110.54,110.42,110.44,65984.0,103.9549,104.0019,103.889,103.9079,65984.0
2019-03-04 13:40:00,110.44,110.59,110.42,110.58,28313.0,103.9079,104.049,103.889,104.0396,28313.0
2019-03-04 13:50:00,110.57,110.75,110.53,110.7,83186.0,104.0302,104.1995,103.9925,104.1525,83186.0
2019-03-04 14:00:00,110.69,110.72,110.57,110.61,49045.0,104.1431,104.1713,104.0302,104.0678,49045.0
2019-03-04 14:10:00,110.61,110.74,110.57,110.73,66232.0,104.0678,104.1901,104.0302,104.1807,66232.0
2019-03-04 14:20:00,110.73,110.87,110.68,110.83,63130.0,104.1807,104.3124,104.1337,104.2748,63130.0
2019-03-04 14:30:00,110.83,110.85,110.65,110.72,80402.0,104.2748,104.2936,104.1054,104.1713,80402.0
2019-03-04 14:40:00,110.72,110.79,110.65,110.67,63188.0,104.1713,104.2371,104.1054,104.1242,63188.0
2019-03-04 14:50:00,110.69,110.81,110.65,110.66,90002.0,104.1431,104.256,104.1054,104.1148,90002.0
2019-03-04 15:00:00,110.66,110.69,110.52,110.53,116094.0,104.1148,104.1431,103.9831,103.9925,116094.0
2019-03-04 15:10:00,110.53,110.63,110.5,110.61,73366.0,103.9925,104.0866,103.9643,104.0678,73366.0
2019-03-04 15:20:00,110.61,110.65,110.52,110.57,62319.0,104.0678,104.1054,103.9831,104.0302,62319.0
2019-03-04 15:30:00,110.57,110.7,110.52,110.64,109095.0,104.0302,104.1525,103.9831,104.096,109095.0
2019-03-04 15:40:00,110.63,110.76,110.55,110.67,177241.0,104.0866,104.2089,104.0113,104.1242,177241.0
2019-03-04 15:50:00,110.67,110.78,110.63,110.76,653567.0,104.1242,104.2277,104.0866,104.2089,653567.0
2019-03-05 09:30:00,111.03,111.48,110.95,111.0,124822.0,104.463,104.8863,104.3877,104.4347,124822.0
2019-03-05 09:40:00,110.98,111.11,110.9,110.95,162184.0,104.4159,104.5382,104.3406,104.3877,162184.0
2019-03-05 09:50:00,110.95,111.14,110.86,111.09,89155.0,104.3877,104.5664,104.303,104.5194,89155.0
2019-03-05 10:00:00,111.09,111.46,111.08,111.32,126137.0,104.5194,104.8675,104.51,104.7358,126137.0
2019-03-05 10:10:00,111.31,111.32,111.05,111.08,184798.0,104.7264,104.7358,104.4818,104.51,184798.0
2019-03-05 10:20:00,111.08,111.25,111.04,111.11,120051.0,104.51,104.6699,104.4724,104.5382,120051.0
2019-03-05 10:30:00,111.1,111.24,111.1,111.15,51574.0,104.5288,104.6605,104.5288,104.5759,51574.0
2019-03-05 10:40:00,111.16,111.22,110.99,111.04,59066.0,104.5853,104.6417,104.4253,104.4724,59066.0
2019-03-05 10:50:00,111.04,111.2,111.03,111.12,57408.0,104.4724,104.6229,104.463,104.5476,57408.0
2019-03-05 11:00:00,111.13,111.25,111.04,111.24,76073.0,104.557,104.6699,104.4724,104.6605,76073.0
2019-03-05 11:10:00,111.24,111.35,111.19,111.31,94362.0,104.6605,104.764,104.6135,104.7264,94362.0
2019-03-05 11:20:00,111.32,111.39,111.27,111.33,78104.0,104.7358,104.8017,104.6888,104.7452,78104.0
2019-03-05 11:30:00,111.32,111.49,111.29,111.46,70808.0,104.7358,104.8957,104.7076,104.8675,70808.0
2019-03-05 11:40:00,111.47,111.5,111.37,111.37,97508.0,104.8769,104.9052,104.7828,104.7828,97508.0
2019-03-05 11:50:00,111.37,111.39,111.26,111.3,48986.0,104.7828,104.8017,104.6794,104.717,48986.0
2019-03-05 12:00:00,111.3,111.34,111.26,111.29,27769.0,104.717,104.7546,104.6794,104.7076,27769.0
2019-03-05 12:10:00,111.29,111.3,111.19,111.19,47532.0,104.7076,104.717,104.6135,104.6135,47532.0
2019-03-05 12:20:00,111.18,111.24,111.16,111.18,42613.0,104.6041,104.6605,104.5853,104.6041,42613.0
2019-03-05 12:30:00,111.18,111.2,111.06,111.08,109369.0,104.6041,104.6229,104.4912,104.51,109369.0
2019-03-05 12:40:00,111.08,111.11,111.06,111.1,72859.0,104.51,104.5382,104.4912,104.5288,72859.0
2019-03-05 12:50:00,111.1,111.16,111.1,111.14,34790.0,104.5288,104.5853,104.5288,104.5664,34790.0
2019-03-05 13:00:00,111.14,111.21,111.11,111.2,41445.0,104.5664,104.6323,104.5382,104.6229,41445.0
2019-03-05 13:10:00,111.18,111.28,111.18,111.23,48902.0,104.6041,104.6982,104.6041,104.6511,48902.0
2019-03-05 13:20:00,111.23,111.23,111.07,111.07,73609.0,104.6511,104.6511,104.5006,104.5006,73609.0
2019-03-05 13:30:00,111.06,111.13,111.04,111.09,56529.0,104.4912,104.557,104.4724,104.5194,56529.0
2019-03-05 13:40:00,111.09,111.09,111.01,111.05,49109.0,104.5194,104.5194,104.4441,104.4818,49109.0
2019-03-05 13:50:00,111.06,111.13,111.05,111.13,103349.0,104.4912,104.557,104.4818,104.557,103349.0
2019-03-05 14:00:00,111.11,111.24,111.09,111.21,114074.0,104.5382,104.6605,104.5194,104.6323,114074.0
2019-03-05 14:10:00,111.21,111.29,111.2,111.28,49129.0,104.6323,104.7076,104.6229,104.6982,49129.0
2019-03-05 14:20:00,111.29,111.35,111.28,111.34,47293.0,104.7076,104.764,104.6982,104.7546,47293.0
2019-03-05 14:30:00,111.34,111.37,111.24,111.29,39450.0,104.7546,104.7828,104.6605,104.7076,39450.0
2019-03-05 14:40:00,111.28,111.33,111.27,111.31,47342.0,104.6982,104.7452,104.6888,104.7264,47342.0
2019-03-05 14:50:00,111.31,111.38,111.29,111.37,52716.0,104.7264,104.7923,104.7076,104.7828,52716.0
2019-03-05 15:00:00,111.37,111.39,111.26,111.27,73095.0,104.7828,104.8017,104.6794,104.6888,73095.0
2019-03-05 15:10:00,111.28,111.31,111.19,111.24,84644.0,104.6982,104.7264,104.6135,104.6605,84644.0
2019-03-05 15:20:00,111.23,111.3,111.22,111.27,77671.0,104.6511,104.717,104.6417,104.6888,77671.0
2019-03-05 15:30:00,111.27,111.35,111.25,111.35,137070.0,104.6888,104.764,104.6699,104.764,137070.0
2019-03-05 15:40:00,111.34,111.47,111.34,111.43,216297.0,104.7546,104.8769,104.7546,104.8393,216297.0
2019-03-05 15:50:00,111.43,111.43,111.02,111.03,1091557.0,104.8393,104.8393,104.4535,104.463,1091557.0
2019-03-06 09:30:00,111.14,111.61,111.14,111.43,100030.0,104.5664,105.0086,104.5664,104.8393,100030.0
2019-03-06 09:40:00,111.41,111.47,111.17,111.19,107915.0,104.8205,104.8769,104.5947,104.6135,107915.0
2019-03-06 09:50:00,111.19,111.2,111.01,111.15,88790.0,104.6135,104.6229,104.4441,104.5759,88790.0
2019-03-06 10:00:00,111.16,111.24,111.04,111.23,68946.0,104.5853,104.6605,104.4724,104.6511,68946.0
2019-03-06 10:10:00,111.22,111.22,110.98,111.0,101520.0,104.6417,104.6417,104.4159,104.4347,101520.0
2019-03-06 10:20:00,111.0,111.03,110.9,110.92,94456.0,104.4347,104.463,104.3406,104.3595,94456.0
2019-03-06 10:30:00,110.92,110.96,110.71,110.83,89561.0,104.3595,104.3971,104.1619,104.2748,89561.0
2019-03-06 10:40:00,110.83,110.85,110.73,110.73,71654.0,104.2748,104.2936,104.1807,104.1807,71654.0
2019-03-06 10:50:00,110.73,110.94,110.7,110.91,80746.0,104.1807,104.3783,104.1525,104.3501,80746.0
2019-03-06 11:00:00,110.89,111.16,110.87,111.13,105365.0,104.3312,104.5853,104.3124,104.557,105365.0
2019-03-06 11:10:00,111.13,111.13,111.01,111.05,51027.0,104.557,104.557,104.4441,104.4818,51027.0
2019-03-06 11:20:00,111.05,111.06,110.9,110.93,67084.0,104.4818,104.4912,104.3406,104.3689,67084.0
2019-03-06 11:30:00,110.93,110.98,110.88,110.89,61215.0,104.3689,104.4159,104.3218,104.3312,61215.0
2019-03-06 11:40:00,110.87,110.9,110.74,110.75,66445.0,104.3124,104.3406,104.1901,104.1995,66445.0
2019-03-06 11:50:00,110.74,110.79,110.63,110.74,72558.0,104.1901,104.2371,104.0866,104.1901,72558.0
2019-03-06 12:00:00,110.71,110.97,110.71,110.94,38451.0,104.1619,104.4065,104.1619,104.3783,38451.0
2019-03-06 12:10:00,110.93,110.96,110.72,110.73,66710.0,104.3689,104.3971,104.1713,104.1807,66710.0
2019-03-06 12:20:00,110.71,110.79,110.64,110.69,91933.0,104.1619,104.2371,104.096,104.1431,91933.0
2019-03-06 12:30:00,110.72,110.87,110.72,110.79,72568.0,104.1713,104.3124,104.1713,104.2371,72568.0
2019-03-06 12:40:00,110.78,110.82,110.64,110.68,60018.0,104.2277,104.2654,104.096,104.1337,60018.0
2019-03-06 12:50:00,110.69,110.76,110.62,110.63,68814.0,104.1431,104.2089,104.0772,104.0866,68814.0
2019-03-06 13:00:00,110.64,110.7,110.56,110.58,49074.0,104.096,104.1525,104.0208,104.0396,49074.0
2019-03-06 13:10:00,110.58,110.72,110.58,110.7,73508.0,104.0396,104.1713,104.0396,104.1525,73508.0
2019-03-06 13:20:00,110.69,110.69,110.57,110.63,58004.0,104.1431,104.1431,104.0302,104.0866,58004.0
2019-03-06 13:30:00,110.63,110.83,110.63,110.83,52646.0,104.0866,104.2748,104.0866,104.2748,52646.0
2019-03-06 13:40:00,110.83,110.85,110.64,110.68,46205.0,104.2748,104.2936,104.096,104.1337,46205.0
2019-03-06 13:50:00,110.67,110.9,110.66,110.88,28324.0,104.1242,104.3406,104.1148,104.3218,28324.0
2019-03-06 14:00:00,110.89,110.93,110.8,110.83,80488.0,104.3312,104.3689,104.2466,104.2748,80488.0
2019-03-06 14:10:00,110.82,110.92,110.82,110.83,51134.0,104.2654,104.3595,104.2654,104.2748,51134.0
2019-03-06 14:20:00,110.83,110.96,110.83,110.92,36572.0,104.2748,104.3971,104.2748,104.3595,36572.0
2019-03-06 14:30:00,110.93,110.96,110.79,110.8,81729.0,104.3689,104.3971,104.2371,104.2466,81729.0
2019-03-06 14:40:00,110.8,110.83,110.74,110.79,69919.0,104.2466,104.2748,104.1901,104.2371,69919.0
2019-03-06 14:50:00,110.82,110.85,110.72,110.74,74783.0,104.2654,104.2936,104.1713,104.1901,74783.0
2019-03-06 15:00:00,110.74,110.83,110.65,110.68,54162.0,104.1901,104.2748,104.1054,104.1337,54162.0
2019-03-06 15:10:00,110.68,110.7,110.51,110.57,42616.0,104.1337,104.1525,103.9737,104.0302,42616.0
2019-03-06 15:20:00,110.57,110.6,110.46,110.55,65470.0,104.0302,104.0584,103.9267,104.0113,65470.0
2019-03-06 15:30:00,110.55,110.68,110.54,110.66,59502.0,104.0113,104.1337,104.0019,104.1148,59502.0
2019-03-06 15:40:00,110.65,110.72,110.58,110.59,129986.0,104.1054,104.1713,104.0396,104.049,129986.0
2019-03-06 15:50:00,110.59,110.67,110.49,110.5,317982.0,104.049,104.1242,103.9549,103.9643,317982.0
2019-03-07 09:30:00,110.27,110.41,109.79,109.82,238425.0,103.7479,103.8796,103.2963,103.3245,238425.0
2019-03-07 09:40:00,109.8,109.97,109.58,109.59,331630.0,103.3057,103.4656,103.0987,103.1081,331630.0
2019-03-07 09:50:00,109.6,109.84,109.38,109.84,274278.0,103.1175,103.3433,102.9105,103.3433,274278.0
2019-03-07 10:00:00,109.83,109.86,109.61,109.61,204264.0,103.3339,103.3622,103.1269,103.1269,204264.0
2019-03-07 10:10:00,109.63,109.67,109.42,109.45,194814.0,103.1458,103.1834,102.9482,102.9764,194814.0
2019-03-07 10:20:00,109.44,109.62,109.37,109.61,142193.0,102.967,103.1364,102.9011,103.1269,142193.0
2019-03-07 10:30:00,109.6,109.69,109.53,109.58,118995.0,103.1175,103.2022,103.0517,103.0987,118995.0
2019-03-07 10:40:00,109.57,109.58,109.38,109.58,111007.0,103.0893,103.0987,102.9105,103.0987,111007.0
2019-03-07 10:50:00,109.58,109.69,109.52,109.6,199599.0,103.0987,103.2022,103.0423,103.1175,199599.0
2019-03-07 11:00:00,109.59,109.69,109.45,109.52,142765.0,103.1081,103.2022,102.9764,103.0423,142765.0
2019-03-07 11:10:00,109.54,109.62,109.44,109.51,128072.0,103.0611,103.1364,102.967,103.0329,128072.0
2019-03-07 11:20:00,109.51,109.66,109.45,109.62,68973.0,103.0329,103.174,102.9764,103.1364,68973.0
2019-03-07 11:30:00,109.63,109.86,109.63,109.77,145013.0,103.1458,103.3622,103.1458,103.2775,145013.0
2019-03-07 11:40:00,109.78,109.86,109.68,109.68,84440.0,103.2869,103.3622,103.1928,103.1928,84440.0
2019-03-07 11:50:00,109.68,109.72,109.57,109.59,48045.0,103.1928,103.2304,103.0893,103.1081,48045.0
2019-03-07 12:00:00,109.58,109.68,109.51,109.6,58958.0,103.0987,103.1928,103.0329,103.1175,58958.0
2019-03-07 12:10:00,109.61,109.64,109.5,109.53,89472.0,103.1269,103.1552,103.0234,103.0517,89472.0
2019-03-07 12:20:00,109.54,109.61,109.47,109.53,171460.0,103.0611,103.1269,102.9952,103.0517,171460.0
2019-03-07 12:30:00,109.52,109.6,109.36,109.53,260136.0,103.0423,103.1175,102.8917,103.0517,260136.0
2019-03-07 12:40:00,109.55,109.68,109.53,109.66,57952.0,103.0705,103.1928,103.0517,103.174,57952.0
2019-03-07 12:50:00,109.66,109.78,109.61,109.72,104096.0,103.174,103.2869,103.1269,103.2304,104096.0
2019-03-07 13:00:00,109.71,109.72,109.56,109.59,60977.0,103.221,103.2304,103.0799,103.1081,60977.0
2019-03-07 13:10:00,109.6,109.62,109.53,109.55,31918.0,103.1175,103.1364,103.0517,103.0705,31918.0
2019-03-07 13:20:00,109.55,109.57,109.47,109.52,75054.0,103.0705,103.0893,102.9952,103.0423,75054.0
2019-03-07 13:30:00,109.5,109.5,109.33,109.37,67577.0,103.0234,103.0234,102.8635,102.9011,67577.0
2019-03-07 13:40:00,109.38,109.49,109.38,109.48,42761.0,102.9105,103.014,102.9105,103.0046,42761.0
2019-03-07 13:50:00,109.48,109.51,109.33,109.34,80981.0,103.0046,103.0329,102.8635,102.8729,80981.0
2019-03-07 14:00:00,109.34,109.4,109.25,109.28,123940.0,102.8729,102.9294,102.7882,102.8165,123940.0
2019-03-07 14:10:00,109.29,109.31,109.11,109.16,37625.0,102.8259,102.8447,102.6565,102.7036,37625.0
2019-03-07 14:20:00,109.16,109.26,109.16,109.24,103770.0,102.7036,102.7976,102.7036,102.7788,103770.0
2019-03-07 14:30:00,109.25,109.27,109.03,109.05,103813.0,102.7882,102.8071,102.5812,102.6001,103813.0
2019-03-07 14:40:00,109.07,109.12,108.89,108.96,205082.0,102.6189,102.6659,102.4495,102.5154,205082.0
2019-03-07 14:50:00,108.95,109.03,108.86,108.89,126080.0,102.506,102.5812,102.4213,102.4495,126080.0
2019-03-07 15:00:00,108.93,109.02,108.82,109.01,174416.0,102.4872,102.5718,102.3837,102.5624,174416.0
2019-03-07 15:10:00,109.0,109.1,108.96,109.1,144010.0,102.553,102.6471,102.5154,102.6471,144010.0
2019-03-07 15:20:00,109.09,109.14,108.94,108.95,167865.0,102.6377,102.6847,102.4966,102.506,167865.0
2019-03-07 15:30:00,108.95,109.13,108.95,109.12,196802.0,102.506,102.6753,102.506,102.6659,196802.0
2019-03-07 15:40:00,109.12,109.12,108.98,109.02,213952.0,102.6659,102.6659,102.5342,102.5718,213952.0
2019-03-07 15:50:00,109.01,109.22,108.88,109.17,1189198.0,102.5624,102.76,102.4401,102.713,1189198.0
2019-03-08 09:30:00,108.47,108.47,107.81,108.16,533493.0,102.0544,102.0544,101.4334,101.7627,533493.0
2019-03-08 09:40:00,108.17,108.23,107.9,108.18,302991.0,101.7721,101.8286,101.5181,101.7815,302991.0
2019-03-08 09:50:00,108.18,108.24,107.96,107.96,182864.0,101.7815,101.838,101.5745,101.5745,182864.0
2019-03-08 10:00:00,107.95,107.95,107.66,107.76,230846.0,101.5651,101.5651,101.2923,101.3864,230846.0
2019-03-08 10:10:00,107.78,107.92,107.67,107.72,277959.0,101.4052,101.5369,101.3017,101.3487,277959.0
2019-03-08 10:20:00,107.7,107.99,107.7,107.94,88837.0,101.3299,101.6028,101.3299,101.5557,88837.0
2019-03-08 10:30:00,107.93,108.04,107.81,107.84,114586.0,101.5463,101.6498,101.4334,101.4616,114586.0
2019-03-08 10:40:00,107.84,108.21,107.76,108.19,201656.0,101.4616,101.8097,101.3864,101.7909,201656.0
2019-03-08 10:50:00,108.18,108.18,107.97,107.97,70296.0,101.7815,101.7815,101.5839,101.5839,70296.0
2019-03-08 11:00:00,107.96,108.13,107.94,107.98,70115.0,101.5745,101.7345,101.5557,101.5934,70115.0
2019-03-08 11:10:00,107.99,108.13,107.94,108.02,76484.0,101.6028,101.7345,101.5557,101.631,76484.0
2019-03-08 11:20:00,108.04,108.22,107.99,108.13,91867.0,101.6498,101.8192,101.6028,101.7345,91867.0
2019-03-08 11:30:00,108.13,108.21,108.02,108.05,69287.0,101.7345,101.8097,101.631,101.6592,69287.0
2019-03-08 11:40:00,108.06,108.19,108.03,108.12,86416.0,101.6686,101.7909,101.6404,101.7251,86416.0
2019-03-08 11:50:00,108.11,108.14,107.91,107.91,90342.0,101.7157,101.7439,101.5275,101.5275,90342.0
2019-03-08 12:00:00,107.91,107.92,107.77,107.78,84583.0,101.5275,101.5369,101.3958,101.4052,84583.0
2019-03-08 12:10:00,107.79,107.94,107.76,107.89,134114.0,101.4146,101.5557,101.3864,101.5087,134114.0
2019-03-08 12:20:00,107.88,107.98,107.81,107.95,140575.0,101.4993,101.5934,101.4334,101.5651,140575.0
2019-03-08 12:30:00,107.97,108.02,107.9,107.91,64968.0,101.5839,101.631,101.5181,101.5275,64968.0
2019-03-08 12:40:00,107.91,107.95,107.85,107.85,58782.0,101.5275,101.5651,101.471,101.471,58782.0
2019-03-08 12:50:00,107.85,107.86,107.76,107.79,52388.0,101.471,101.4804,101.3864,101.4146,52388.0
2019-03-08 13:00:00,107.79,107.81,107.72,107.73,49212.0,101.4146,101.4334,101.3487,101.3581,49212.0
2019-03-08 13:10:00,107.74,107.9,107.74,107.84,58662.0,101.3675,101.5181,101.3675,101.4616,58662.0
2019-03-08 13:20:00,107.84,107.86,107.75,107.86,35172.0,101.4616,101.4804,101.377,101.4804,35172.0
2019-03-08 13:30:00,107.86,107.93,107.8,107.93,39070.0,101.4804,101.5463,101.424,101.5463,39070.0
2019-03-08 13:40:00,107.94,108.02,107.93,107.98,56145.0,101.5557,101.631,101.5463,101.5934,56145.0
2019-03-08 13:50:00,107.99,108.0,107.88,107.9,80516.0,101.6028,101.6122,101.4993,101.5181,80516.0
2019-03-08 14:00:00,107.91,107.91,107.82,107.89,31862.0,101.5275,101.5275,101.4428,101.5087,31862.0
2019-03-08 14:10:00,107.9,107.96,107.86,107.92,67698.0,101.5181,101.5745,101.4804,101.5369,67698.0
2019-03-08 14:20:00,107.92,107.97,107.88,107.9,38438.0,101.5369,101.5839,101.4993,101.5181,38438.0
2019-03-08 14:30:00,107.9,107.97,107.89,107.93,43137.0,101.5181,101.5839,101.5087,101.5463,43137.0
2019-03-08 14:40:00,107.94,108.13,107.93,108.11,82001.0,101.5557,101.7345,101.5463,101.7157,82001.0
2019-03-08 14:50:00,108.12,108.27,108.12,108.14,93745.0,101.7251,101.8662,101.7251,101.7439,93745.0
2019-03-08 15:00:00,108.13,108.18,108.05,108.13,144618.0,101.7345,101.7815,101.6592,101.7345,144618.0
2019-03-08 15:10:00,108.13,108.14,107.87,107.9,74193.0,101.7345,101.7439,101.4899,101.5181,74193.0
2019-03-08 15:20:00,107.9,107.97,107.86,107.91,95426.0,101.5181,101.5839,101.4804,101.5275,95426.0
2019-03-08 15:30:00,107.9,108.11,107.87,108.0,184476.0,101.5181,101.7157,101.4899,101.6122,184476.0
2019-03-08 15:40:00,108.01,108.28,108.01,108.2,159221.0,101.6216,101.8756,101.6216,101.8003,159221.0
2019-03-08 15:50:00,108.21,108.47,108.2,108.41,613132.0,101.8097,102.0544,101.8003,101.9979,613132.0
2019-03-11 09:30:00,108.78,109.09,108.74,109.02,282261.0,102.346,102.6377,102.3084,102.5718,282261.0
2019-03-11 09:40:00,109.03,109.23,109.03,109.04,219159.0,102.5812,102.7694,102.5812,102.5907,219159.0
2019-03-11 09:50:00,109.04,109.25,109.01,109.14,106785.0,102.5907,102.7882,102.5624,102.6847,106785.0
2019-03-11 10:00:00,109.13,109.23,109.02,109.06,103007.0,102.6753,102.7694,102.5718,102.6095,103007.0
2019-03-11 10:10:00,109.08,109.11,109.01,109.11,100844.0,102.6283,102.6565,102.5624,102.6565,100844.0
2019-03-11 10:20:00,109.11,109.17,109.08,109.14,86154.0,102.6565,102.713,102.6283,102.6847,86154.0
2019-03-11 10:30:00,109.13,109.17,109.02,109.07,75776.0,102.6753,102.713,102.5718,102.6189,75776.0
2019-03-11 10:40:00,109.07,109.33,109.06,109.31,42552.0,102.6189,102.8635,102.6095,102.8447,42552.0
2019-03-11 10:50:00,109.3,109.32,109.2,109.23,109890.0,102.8353,102.8541,102.7412,102.7694,109890.0
2019-03-11 11:00:00,109.23,109.32,109.15,109.31,96340.0,102.7694,102.8541,102.6941,102.8447,96340.0
2019-03-11 11:10:00,109.31,109.41,109.31,109.39,45915.0,102.8447,102.9388,102.8447,102.92,45915.0
2019-03-11 11:20:00,109.39,109.4,109.3,109.34,61791.0,102.92,102.9294,102.8353,102.8729,61791.0
2019-03-11 11:30:00,109.34,109.46,109.27,109.41,66814.0,102.8729,102.9858,102.8071,102.9388,66814.0
2019-03-11 11:40:00,109.42,109.48,109.33,109.34,57395.0,102.9482,103.0046,102.8635,102.8729,57395.0
2019-03-11 11:50:00,109.34,109.46,109.3,109.45,72111.0,102.8729,102.9858,102.8353,102.9764,72111.0
2019-03-11 12:00:00,109.45,109.53,109.4,109.51,88024.0,102.9764,103.0517,102.9294,103.0329,88024.0
2019-03-11 12:10:00,109.51,109.51,109.44,109.45,63438.0,103.0329,103.0329,102.967,102.9764,63438.0
2019-03-11 12:20:00,109.45,109.52,109.41,109.48,69817.0,102.9764,103.0423,102.9388,103.0046,69817.0
2019-03-11 12:30:00,109.49,109.53,109.47,109.48,54015.0,103.014,103.0517,102.9952,103.0046,54015.0
2019-03-11 12:40:00,109.48,109.54,109.44,109.47,77094.0,103.0046,103.0611,102.967,102.9952,77094.0
2019-03-11 12:50:00,109.46,109.5,109.45,109.47,37822.0,102.9858,103.0234,102.9764,102.9952,37822.0
2019-03-11 13:00:00,109.47,109.56,109.43,109.54,52147.0,102.9952,103.0799,102.9576,103.0611,52147.0
2019-03-11 13:10:00,109.54,109.66,109.53,109.61,65973.0,103.0611,103.174,103.0517,103.1269,65973.0
2019-03-11 13:20:00,109.61,109.64,109.56,109.64,50448.0,103.1269,103.1552,103.0799,103.1552,50448.0
2019-03-11 13:30:00,109.64,109.7,109.64,109.69,52308.0,103.1552,103.2116,103.1552,103.2022,52308.0
2019-03-11 13:40:00,109.69,109.69,109.61,109.61,58866.0,103.2022,103.2022,103.1269,103.1269,58866.0
2019-03-11 13:50:00,109.61,109.72,109.61,109.72,48535.0,103.1269,103.2304,103.1269,103.2304,48535.0
2019-03-11 14:00:00,109.72,109.74,109.66,109.67,66406.0,103.2304,103.2493,103.174,103.1834,66406.0
2019-03-11 14:10:00,109.66,109.72,109.64,109.66,58276.0,103.174,103.2304,103.1552,103.174,58276.0
2019-03-11 14:20:00,109.66,109.75,109.65,109.72,51803.0,103.174,103.2587,103.1646,103.2304,51803.0
2019-03-11 14:30:00,109.72,109.84,109.71,109.8,86243.0,103.2304,103.3433,103.221,103.3057,86243.0
2019-03-11 14:40:00,109.79,109.81,109.72,109.73,80314.0,103.2963,103.3151,103.2304,103.2398,80314.0
2019-03-11 14:50:00,109.73,109.85,109.71,109.84,72607.0,103.2398,103.3527,103.221,103.3433,72607.0
2019-03-11 15:00:00,109.84,109.87,109.81,109.85,85781.0,103.3433,103.3716,103.3151,103.3527,85781.0
2019-03-11 15:10:00,109.86,109.93,109.85,109.91,104224.0,103.3622,103.428,103.3527,103.4092,104224.0
2019-03-11 15:20:00,109.92,110.0,109.89,109.92,188273.0,103.4186,103.4939,103.3904,103.4186,188273.0
2019-03-11 15:30:00,109.92,110.0,109.91,109.94,132658.0,103.4186,103.4939,103.4092,103.4374,132658.0
2019-03-11 15:40:00,109.93,109.96,109.84,109.95,408880.0,103.428,103.4562,103.3433,103.4468,408880.0
2019-03-11 15:50:00,109.95,109.96,109.85,109.9,541740.0,103.4468,103.4562,103.3527,103.3998,541740.0
2019-03-12 09:30:00,110.07,110.27,109.7,110.11,141085.0,103.5597,103.7479,103.2116,103.5974,141085.0
2019-03-12 09:40:00,110.1,110.23,109.88,109.98,130909.0,103.588,103.7103,103.381,103.4751,130909.0
2019-03-12 09:50:00,109.98,110.1,109.94,110.0,728486.0,103.4751,103.588,103.4374,103.4939,728486.0
2019-03-12 10:00:00,110.0,110.01,109.81,109.86,790480.0,103.4939,103.5033,103.3151,103.3622,790480.0
2019-03-12 10:10:00,109.87,109.88,109.67,109.82,274993.0,103.3716,103.381,103.1834,103.3245,274993.0
2019-03-12 10:20:00,109.82,109.89,109.74,109.89,319861.0,103.3245,103.3904,103.2493,103.3904,319861.0
2019-03-12 10:30:00,109.9,109.98,109.87,109.87,569368.0,103.3998,103.4751,103.3716,103.3716,569368.0
2019-03-12 10:40:00,109.88,109.91,109.78,109.87,73676.0,103.381,103.4092,103.2869,103.3716,73676.0
2019-03-12 10:50:00,109.86,109.93,109.81,109.82,105016.0,103.3622,103.428,103.3151,103.3245,105016.0
2019-03-12 11:00:00,109.82,109.82,109.66,109.75,94955.0,103.3245,103.3245,103.174,103.2587,94955.0
2019-03-12 11:10:00,109.76,109.8,109.62,109.74,119357.0,103.2681,103.3057,103.1364,103.2493,119357.0
2019-03-12 11:20:00,109.74,109.83,109.66,109.69,129679.0,103.2493,103.3339,103.174,103.2022,129679.0
2019-03-12 11:30:00,109.69,109.9,109.67,109.89,107660.0,103.2022,103.3998,103.1834,103.3904,107660.0
2019-03-12 11:40:00,109.89,109.99,109.86,109.9,81135.0,103.3904,103.4845,103.3622,103.3998,81135.0
2019-03-12 11:50:00,109.92,110.06,109.9,110.04,128875.0,103.4186,103.5503,103.3998,103.5315,128875.0
2019-03-12 12:00:00,110.05,110.06,109.96,110.01,93796.0,103.5409,103.5503,103.4562,103.5033,93796.0
2019-03-12 12:10:00,110.01,110.14,110.0,110.13,42139.0,103.5033,103.6256,103.4939,103.6162,42139.0
2019-03-12 12:20:00,110.12,110.21,110.06,110.16,220595.0,103.6068,103.6915,103.5503,103.6444,220595.0
2019-03-12 12:30:00,110.16,110.2,110.11,110.15,41493.0,103.6444,103.682,103.5974,103.635,41493.0
2019-03-12 12:40:00,110.16,110.19,110.12,110.17,154848.0,103.6444,103.6726,103.6068,103.6538,154848.0
2019-03-12 12:50:00,110.17,110.19,110.09,110.18,119313.0,103.6538,103.6726,103.5786,103.6632,119313.0
2019-03-12 13:00:00,110.18,110.21,110.13,110.19,164967.0,103.6632,103.6915,103.6162,103.6726,164967.0
2019-03-12 13:10:00,110.18,110.18,110.06,110.07,54140.0,103.6632,103.6632,103.5503,103.5597,54140.0
2019-03-12 13:20:00,110.08,110.18,110.08,110.16,70455.0,103.5691,103.6632,103.5691,103.6444,70455.0
2019-03-12 13:30:00,110.16,110.17,110.08,110.16,71548.0,103.6444,103.6538,103.5691,103.6444,71548.0
2019-03-12 13:40:00,110.16,110.23,110.16,110.23,184038.0,103.6444,103.7103,103.6444,103.7103,184038.0
2019-03-12 13:50:00,110.23,110.28,110.2,110.27,162417.0,103.7103,103.7573,103.682,103.7479,162417.0
2019-03-12 14:00:00,110.27,110.32,110.27,110.3,337949.0,103.7479,103.7949,103.7479,103.7761,337949.0
2019-03-12 14:10:00,110.3,110.36,110.29,110.36,152766.0,103.7761,103.8326,103.7667,103.8326,152766.0
2019-03-12 14:20:00,110.36,110.37,110.15,110.17,208965.0,103.8326,103.842,103.635,103.6538,208965.0
2019-03-12 14:30:00,110.18,110.22,110.14,110.17,65552.0,103.6632,103.7009,103.6256,103.6538,65552.0
2019-03-12 14:40:00,110.17,110.23,110.15,110.21,40102.0,103.6538,103.7103,103.635,103.6915,40102.0
2019-03-12 14:50:00,110.21,110.23,110.15,110.23,73885.0,103.6915,103.7103,103.635,103.7103,73885.0
2019-03-12 15:00:00,110.23,110.23,110.14,110.19,381447.0,103.7103,103.7103,103.6256,103.6726,381447.0
2019-03-12 15:10:00,110.18,110.18,109.97,109.98,115076.0,103.6632,103.6632,103.4656,103.4751,115076.0
2019-03-12 15:20:00,109.98,110.14,109.97,110.12,93150.0,103.4751,103.6256,103.4656,103.6068,93150.0
2019-03-12 15:30:00,110.11,110.18,110.04,110.18,188206.0,103.5974,103.6632,103.5315,103.6632,188206.0
2019-03-12 15:40:00,110.17,110.33,110.14,110.25,205088.0,103.6538,103.8044,103.6256,103.7291,205088.0
2019-03-12 15:50:00,110.25,110.3,110.1,110.19,622030.0,103.7291,103.7761,103.588,103.6726,622030.0
2019-03-13 09:30:00,110.53,110.74,110.4,110.7,113664.0,103.9925,104.1901,103.8702,104.1525,113664.0
2019-03-13 09:40:00,110.7,110.81,110.64,110.7,108688.0,104.1525,104.256,104.096,104.1525,108688.0
2019-03-13 09:50:00,110.7,110.83,110.65,110.74,64793.0,104.1525,104.2748,104.1054,104.1901,64793.0
2019-03-13 10:00:00,110.75,110.86,110.74,110.82,89198.0,104.1995,104.303,104.1901,104.2654,89198.0
2019-03-13 10:10:00,110.82,110.88,110.79,110.87,64691.0,104.2654,104.3218,104.2371,104.3124,64691.0
2019-03-13 10:20:00,110.86,110.89,110.76,110.76,122506.0,104.303,104.3312,104.2089,104.2089,122506.0
2019-03-13 10:30:00,110.76,110.85,110.76,110.77,345847.0,104.2089,104.2936,104.2089,104.2183,345847.0
2019-03-13 10:40:00,110.77,110.84,110.71,110.81,109079.0,104.2183,104.2842,104.1619,104.256,109079.0
2019-03-13 10:50:00,110.81,110.9,110.79,110.85,95351.0,104.256,104.3406,104.2371,104.2936,95351.0
2019-03-13 11:00:00,110.85,111.06,110.85,111.04,109096.0,104.2936,104.4912,104.2936,104.4724,109096.0
2019-03-13 11:10:00,111.05,111.2,111.02,111.18,138021.0,104.4818,104.6229,104.4535,104.6041,138021.0
2019-03-13 11:20:00,111.19,111.21,111.15,111.19,68093.0,104.6135,104.6323,104.5759,104.6135,68093.0
2019-03-13 11:30:00,111.19,111.25,111.15,111.2,71321.0,104.6135,104.6699,104.5759,104.6229,71321.0
2019-03-13 11:40:00,111.19,111.2,111.03,111.05,51890.0,104.6135,104.6229,104.463,104.4818,51890.0
2019-03-13 11:50:00,111.05,111.07,110.98,111.0,142642.0,104.4818,104.5006,104.4159,104.4347,142642.0
2019-03-13 12:00:00,111.01,111.1,110.99,111.03,104619.0,104.4441,104.5288,104.4253,104.463,104619.0
2019-03-13 12:10:00,111.02,111.05,110.93,110.94,46002.0,104.4535,104.4818,104.3689,104.3783,46002.0
2019-03-13 12:20:00,110.94,110.98,110.88,110.95,52842.0,104.3783,104.4159,104.3218,104.3877,52842.0
2019-03-13 12:30:00,110.95,110.97,110.87,110.88,46891.0,104.3877,104.4065,104.3124,104.3218,46891.0
2019-03-13 12:40:00,110.87,110.94,110.86,110.93,143789.0,104.3124,104.3783,104.303,104.3689,143789.0
2019-03-13 12:50:00,110.94,110.99,110.9,110.99,99514.0,104.3783,104.4253,104.3406,104.4253,99514.0
2019-03-13 13:00:00,110.99,111.01,110.96,110.99,35960.0,104.4253,104.4441,104.3971,104.4253,35960.0
2019-03-13 13:10:00,110.99,111.05,110.96,111.02,54312.0,104.4253,104.4818,104.3971,104.4535,54312.0
2019-03-13 13:20:00,111.02,111.05,110.98,111.04,80238.0,104.4535,104.4818,104.4159,104.4724,80238.0
2019-03-13 13:30:00,111.04,111.1,111.03,111.08,59833.0,104.4724,104.5288,104.463,104.51,59833.0
2019-03-13 13:40:00,111.09,111.09,110.93,110.99,52051.0,104.5194,104.5194,104.3689,104.4253,52051.0
2019-03-13 13:50:00,111.0,111.02,110.94,111.02,42345.0,104.4347,104.4535,104.3783,104.4535,42345.0
2019-03-13 14:00:00,111.02,111.13,111.0,111.09,248219.0,104.4535,104.557,104.4347,104.5194,248219.0
2019-03-13 14:10:00,111.08,111.08,110.99,111.02,70810.0,104.51,104.51,104.4253,104.4535,70810.0
2019-03-13 14:20:00,111.02,111.03,110.96,110.97,115668.0,104.4535,104.463,104.3971,104.4065,115668.0
2019-03-13 14:30:00,110.97,110.97,110.88,110.89,72137.0,104.4065,104.4065,104.3218,104.3312,72137.0
2019-03-13 14:40:00,110.89,110.93,110.57,110.64,236478.0,104.3312,104.3689,104.0302,104.096,236478.0
2019-03-13 14:50:00,110.64,110.75,110.52,110.72,181324.0,104.096,104.1995,103.9831,104.1713,181324.0
2019-03-13 15:00:00,110.71,110.73,110.62,110.63,54708.0,104.1619,104.1807,104.0772,104.0866,54708.0
2019-03-13 15:10:00,110.63,110.71,110.59,110.62,162549.0,104.0866,104.1619,104.049,104.0772,162549.0
2019-03-13 15:20:00,110.62,110.72,110.58,110.65,162826.0,104.0772,104.1713,104.0396,104.1054,162826.0
2019-03-13 15:30:00,110.64,110.8,110.63,110.78,145907.0,104.096,104.2466,104.0866,104.2277,145907.0
2019-03-13 15:40:00,110.77,110.8,110.65,110.65,144692.0,104.2183,104.2466,104.1054,104.1054,144692.0
2019-03-13 15:50:00,110.66,110.75,110.55,110.6,418159.0,104.1148,104.1995,104.0113,104.0584,418159.0
2019-03-14 09:30:00,110.45,110.51,110.29,110.39,180804.0,103.9173,103.9737,103.7667,103.8608,180804.0
2019-03-14 09:40:00,110.38,110.42,110.27,110.39,87831.0,103.8514,103.889,103.7479,103.8608,87831.0
2019-03-14 09:50:00,110.38,110.51,110.37,110.42,82338.0,103.8514,103.9737,103.842,103.889,82338.0
2019-03-14 10:00:00,110.4,110.41,110.07,110.09,123772.0,103.8702,103.8796,103.5597,103.5786,123772.0
2019-03-14 10:10:00,110.1,110.16,110.07,110.12,67920.0,103.588,103.6444,103.5597,103.6068,67920.0
2019-03-14 10:20:00,110.13,110.19,110.12,110.16,62976.0,103.6162,103.6726,103.6068,103.6444,62976.0
2019-03-14 10:30:00,110.15,110.25,110.07,110.14,128539.0,103.635,103.7291,103.5597,103.6256,128539.0
2019-03-14 10:40:00,110.14,110.15,110.01,110.12,59555.0,103.6256,103.635,103.5033,103.6068,59555.0
2019-03-14 10:50:00,110.13,110.21,110.05,110.21,78987.0,103.6162,103.6915,103.5409,103.6915,78987.0
2019-03-14 11:00:00,110.22,110.24,110.12,110.12,72020.0,103.7009,103.7197,103.6068,103.6068,72020.0
2019-03-14 11:10:00,110.11,110.23,110.1,110.2,54718.0,103.5974,103.7103,103.588,103.682,54718.0
2019-03-14 11:20:00,110.2,110.23,110.16,110.19,51666.0,103.682,103.7103,103.6444,103.6726,51666.0
2019-03-14 11:30:00,110.19,110.24,110.15,110.22,59474.0,103.6726,103.7197,103.635,103.7009,59474.0
2019-03-14 11:40:00,110.23,110.29,110.19,110.29,70221.0,103.7103,103.7667,103.6726,103.7667,70221.0
2019-03-14 11:50:00,110.29,110.32,110.22,110.22,56662.0,103.7667,103.7949,103.7009,103.7009,56662.0
2019-03-14 12:00:00,110.22,110.26,110.19,110.24,39538.0,103.7009,103.7385,103.6726,103.7197,39538.0
2019-03-14 12:10:00,110.24,110.27,110.18,110.18,33862.0,103.7197,103.7479,103.6632,103.6632,33862.0
2019-03-14 12:20:00,110.19,110.2,110.07,110.14,86667.0,103.6726,103.682,103.5597,103.6256,86667.0
2019-03-14 12:30:00,110.15,110.22,110.14,110.16,46698.0,103.635,103.7009,103.6256,103.6444,46698.0
2019-03-14 12:40:00,110.17,110.27,110.17,110.27,59844.0,103.6538,103.7479,103.6538,103.7479,59844.0
2019-03-14 12:50:00,110.27,110.28,110.18,110.21,30800.0,103.7479,103.7573,103.6632,103.6915,30800.0
2019-03-14 13:00:00,110.2,110.22,110.16,110.19,34457.0,103.682,103.7009,103.6444,103.6726,34457.0
2019-03-14 13:10:00,110.19,110.25,110.17,110.24,25652.0,103.6726,103.7291,103.6538,103.7197,25652.0
2019-03-14 13:20:00,110.23,110.23,110.18,110.21,81156.0,103.7103,103.7103,103.6632,103.6915,81156.0
2019-03-14 13:30:00,110.22,110.24,110.2,110.23,36337.0,103.7009,103.7197,103.682,103.7103,36337.0
2019-03-14 13:40:00,110.22,110.23,110.14,110.17,32214.0,103.7009,103.7103,103.6256,103.6538,32214.0
2019-03-14 13:50:00,110.16,110.18,110.11,110.17,51546.0,103.6444,103.6632,103.5974,103.6538,51546.0
2019-03-14 14:00:00,110.17,110.26,110.15,110.23,40426.0,103.6538,103.7385,103.635,103.7103,40426.0
2019-03-14 14:10:00,110.23,110.27,110.21,110.27,57504.0,103.7103,103.7479,103.6915,103.7479,57504.0
2019-03-14 14:20:00,110.26,110.32,110.26,110.31,58182.0,103.7385,103.7949,103.7385,103.7855,58182.0
2019-03-14 14:30:00,110.31,110.31,110.21,110.25,54422.0,103.7855,103.7855,103.6915,103.7291,54422.0
2019-03-14 14:40:00,110.25,110.3,110.21,110.21,38305.0,103.7291,103.7761,103.6915,103.6915,38305.0
2019-03-14 14:50:00,110.21,110.29,110.14,110.26,60925.0,103.6915,103.7667,103.6256,103.7385,60925.0
2019-03-14 15:00:00,110.26,110.36,110.24,110.36,64521.0,103.7385,103.8326,103.7197,103.8326,64521.0
2019-03-14 15:10:00,110.36,110.37,110.28,110.29,55341.0,103.8326,103.842,103.7573,103.7667,55341.0
2019-03-14 15:20:00,110.29,110.32,110.25,110.31,105163.0,103.7667,103.7949,103.7291,103.7855,105163.0
2019-03-14 15:30:00,110.3,110.33,110.24,110.3,138043.0,103.7761,103.8044,103.7197,103.7761,138043.0
2019-03-14 15:40:00,110.31,110.38,110.26,110.28,251091.0,103.7855,103.8514,103.7385,103.7573,251091.0
2019-03-14 15:50:00,110.29,110.36,110.2,110.26,891014.0,103.7667,103.8326,103.682,103.7385,891014.0
2019-03-15 09:30:00,110.44,110.52,110.26,110.27,244212.0,104.2605,104.3361,104.0906,104.1,244212.0
2019-03-15 09:40:00,110.26,110.38,110.24,110.34,142177.0,104.0906,104.2039,104.0717,104.1661,142177.0
2019-03-15 09:50:00,110.34,110.35,110.11,110.19,192597.0,104.1661,104.1756,103.949,104.0245,192597.0
2019-03-15 10:00:00,110.19,110.21,109.96,110.0,153535.0,104.0245,104.0434,103.8074,103.8452,153535.0
2019-03-15 10:10:00,110.0,110.05,109.94,110.03,93335.0,103.8452,103.8924,103.7885,103.8735,93335.0
2019-03-15 10:20:00,110.04,110.13,110.03,110.11,63664.0,103.8829,103.9679,103.8735,103.949,63664.0
2019-03-15 10:30:00,110.1,110.16,109.9,109.92,140735.0,103.9396,103.9962,103.7508,103.7696,140735.0
2019-03-15 10:40:00,109.92,109.99,109.83,109.85,46065.0,103.7696,103.8357,103.6847,103.7035,46065.0
2019-03-15 10:50:00,109.85,110.01,109.85,109.98,53643.0,103.7035,103.8546,103.7035,103.8263,53643.0
2019-03-15 11:00:00,109.98,110.06,109.94,110.06,95781.0,103.8263,103.9018,103.7885,103.9018,95781.0
2019-03-15 11:10:00,110.07,110.17,110.02,110.15,89835.0,103.9112,104.0056,103.864,103.9868,89835.0
2019-03-15 11:20:00,110.16,110.18,110.08,110.09,63223.0,103.9962,104.0151,103.9207,103.9301,63223.0
2019-03-15 11:30:00,110.09,110.11,110.03,110.08,75977.0,103.9301,103.949,103.8735,103.9207,75977.0
2019-03-15 11:40:00,110.07,110.25,110.05,110.25,204396.0,103.9112,104.0812,103.8924,104.0812,204396.0
2019-03-15 11:50:00,110.26,110.27,110.15,110.2,95868.0,104.0906,104.1,103.9868,104.034,95868.0
2019-03-15 12:00:00,110.2,110.36,110.15,110.36,58402.0,104.034,104.185,103.9868,104.185,58402.0
2019-03-15 12:10:00,110.37,110.49,110.33,110.49,61031.0,104.1945,104.3077,104.1567,104.3077,61031.0
2019-03-15 12:20:00,110.48,110.53,110.44,110.51,105852.0,104.2983,104.3455,104.2605,104.3266,105852.0
2019-03-15 12:30:00,110.51,110.58,110.5,110.57,83229.0,104.3266,104.3927,104.3172,104.3833,83229.0
2019-03-15 12:40:00,110.58,110.61,110.54,110.59,47726.0,104.3927,104.421,104.3549,104.4021,47726.0
2019-03-15 12:50:00,110.59,110.65,110.53,110.53,145442.0,104.4021,104.4588,104.3455,104.3455,145442.0
2019-03-15 13:00:00,110.54,110.62,110.54,110.61,79058.0,104.3549,104.4305,104.3549,104.421,79058.0
2019-03-15 13:10:00,110.6,110.61,110.56,110.58,61571.0,104.4116,104.421,104.3738,104.3927,61571.0
2019-03-15 13:20:00,110.57,110.57,110.5,110.53,68780.0,104.3833,104.3833,104.3172,104.3455,68780.0
2019-03-15 13:30:00,110.52,110.6,110.52,110.58,77488.0,104.3361,104.4116,104.3361,104.3927,77488.0
2019-03-15 13:40:00,110.57,110.67,110.56,110.67,48557.0,104.3833,104.4777,104.3738,104.4777,48557.0
2019-03-15 13:50:00,110.66,110.67,110.57,110.61,49369.0,104.4682,104.4777,104.3833,104.421,49369.0
2019-03-15 14:00:00,110.6,110.68,110.59,110.66,118821.0,104.4116,104.4871,104.4021,104.4682,118821.0
2019-03-15 14:10:00,110.66,110.69,110.59,110.61,74661.0,104.4682,104.4965,104.4021,104.421,74661.0
2019-03-15 14:20:00,110.61,110.64,110.59,110.61,81912.0,104.421,104.4493,104.4021,104.421,81912.0
2019-03-15 14:30:00,110.6,110.64,110.57,110.59,96340.0,104.4116,104.4493,104.3833,104.4021,96340.0
2019-03-15 14:40:00,110.59,110.63,110.55,110.57,53193.0,104.4021,104.4399,104.3644,104.3833,53193.0
2019-03-15 14:50:00,110.57,110.58,110.52,110.55,89523.0,104.3833,104.3927,104.3361,104.3644,89523.0
2019-03-15 15:00:00,110.54,110.54,110.46,110.47,74946.0,104.3549,104.3549,104.2794,104.2889,74946.0
2019-03-15 15:10:00,110.47,110.51,110.43,110.5,180497.0,104.2889,104.3266,104.2511,104.3172,180497.0
2019-03-15 15:20:00,110.5,110.57,110.49,110.53,146045.0,104.3172,104.3833,104.3077,104.3455,146045.0
2019-03-15 15:30:00,110.53,110.54,110.43,110.44,160120.0,104.3455,104.3549,104.2511,104.2605,160120.0
2019-03-15 15:40:00,110.44,110.55,110.42,110.48,208717.0,104.2605,104.3644,104.2417,104.2983,208717.0
2019-03-15 15:50:00,110.48,110.59,110.34,110.59,1084141.0,104.2983,104.4021,104.1661,104.4021,1084141.0
2019-03-18 09:30:00,110.68,111.11,110.65,111.0,466264.0,104.4871,104.893,104.4588,104.7892,466264.0
2019-03-18 09:40:00,111.0,111.21,110.98,111.18,199587.0,104.7892,104.9875,104.7703,104.9591,199587.0
2019-03-18 09:50:00,111.18,111.41,111.16,111.41,156165.0,104.9591,105.1763,104.9402,105.1763,156165.0
2019-03-18 10:00:00,111.42,111.51,111.4,111.43,268318.0,105.1857,105.2707,105.1668,105.1951,268318.0
2019-03-18 10:10:00,111.43,111.51,111.28,111.34,110063.0,105.1951,105.2707,105.0535,105.1102,110063.0
2019-03-18 10:20:00,111.35,111.47,111.31,111.4,95148.0,105.1196,105.2329,105.0819,105.1668,95148.0
2019-03-18 10:30:00,111.4,111.46,111.33,111.34,53416.0,105.1668,105.2235,105.1007,105.1102,53416.0
2019-03-18 10:40:00,111.33,111.56,111.32,111.55,52977.0,105.1007,105.3179,105.0913,105.3084,52977.0
2019-03-18 10:50:00,111.55,111.63,111.54,111.58,42874.0,105.3084,105.384,105.299,105.3367,42874.0
2019-03-18 11:00:00,111.59,111.65,111.58,111.61,90091.0,105.3462,105.4028,105.3367,105.3651,90091.0
2019-03-18 11:10:00,111.61,111.62,111.47,111.48,197742.0,105.3651,105.3745,105.2329,105.2423,197742.0
2019-03-18 11:20:00,111.48,111.5,111.23,111.26,82656.0,105.2423,105.2612,105.0063,105.0347,82656.0
2019-03-18 11:30:00,111.25,111.26,111.08,111.2,142713.0,105.0252,105.0347,104.8647,104.978,142713.0
2019-03-18 11:40:00,111.2,111.33,111.19,111.32,155943.0,104.978,105.1007,104.9686,105.0913,155943.0
2019-03-18 11:50:00,111.32,111.33,111.19,111.22,43888.0,105.0913,105.1007,104.9686,104.9969,43888.0
2019-03-18 12:00:00,111.23,111.26,111.15,111.21,77838.0,105.0063,105.0347,104.9308,104.9875,77838.0
2019-03-18 12:10:00,111.21,111.29,111.18,111.19,60287.0,104.9875,105.063,104.9591,104.9686,60287.0
2019-03-18 12:20:00,111.19,111.27,111.16,111.25,190448.0,104.9686,105.0441,104.9402,105.0252,190448.0
2019-03-18 12:30:00,111.24,111.29,111.19,111.29,54769.0,105.0158,105.063,104.9686,105.063,54769.0
2019-03-18 12:40:00,111.29,111.36,111.27,111.36,65349.0,105.063,105.1291,105.0441,105.1291,65349.0
2019-03-18 12:50:00,111.36,111.42,111.34,111.38,29476.0,105.1291,105.1857,105.1102,105.1479,29476.0
2019-03-18 13:00:00,111.38,111.41,111.37,111.39,62009.0,105.1479,105.1763,105.1385,105.1574,62009.0
2019-03-18 13:10:00,111.39,111.44,111.37,111.41,45441.0,105.1574,105.2046,105.1385,105.1763,45441.0
2019-03-18 13:20:00,111.41,111.43,111.37,111.39,48769.0,105.1763,105.1951,105.1385,105.1574,48769.0
2019-03-18 13:30:00,111.39,111.45,111.33,111.45,63827.0,105.1574,105.214,105.1007,105.214,63827.0
2019-03-18 13:40:00,111.45,111.53,111.45,111.53,80540.0,105.214,105.2895,105.214,105.2895,80540.0
2019-03-18 13:50:00,111.52,111.53,111.46,111.48,55113.0,105.2801,105.2895,105.2235,105.2423,55113.0
2019-03-18 14:00:00,111.48,111.52,111.45,111.51,61965.0,105.2423,105.2801,105.214,105.2707,61965.0
2019-03-18 14:10:00,111.51,111.55,111.47,111.54,68113.0,105.2707,105.3084,105.2329,105.299,68113.0
2019-03-18 14:20:00,111.55,111.57,111.52,111.54,91891.0,105.3084,105.3273,105.2801,105.299,91891.0
2019-03-18 14:30:00,111.55,111.58,111.49,111.56,71708.0,105.3084,105.3367,105.2518,105.3179,71708.0
2019-03-18 14:40:00,111.56,111.61,111.55,111.59,67288.0,105.3179,105.3651,105.3084,105.3462,67288.0
2019-03-18 14:50:00,111.58,111.59,111.53,111.57,157923.0,105.3367,105.3462,105.2895,105.3273,157923.0
2019-03-18 15:00:00,111.58,111.6,111.53,111.56,113440.0,105.3367,105.3556,105.2895,105.3179,113440.0
2019-03-18 15:10:00,111.56,111.59,111.49,111.56,103813.0,105.3179,105.3462,105.2518,105.3179,103813.0
2019-03-18 15:20:00,111.56,111.6,111.51,111.56,110018.0,105.3179,105.3556,105.2707,105.3179,110018.0
2019-03-18 15:30:00,111.56,111.66,111.55,111.57,175885.0,105.3179,105.4123,105.3084,105.3273,175885.0
2019-03-18 15:40:00,111.57,111.76,111.55,111.73,237961.0,105.3273,105.5067,105.3084,105.4784,237961.0
2019-03-18 15:50:00,111.74,111.74,111.57,111.67,608987.0,105.4878,105.4878,105.3273,105.4217,608987.0
2019-03-19 09:30:00,112.06,112.32,112.06,112.25,127091.0,105.7899,106.0353,105.7899,105.9693,127091.0
2019-03-19 09:40:00,112.21,112.41,112.07,112.4,192313.0,105.9315,106.1203,105.7993,106.1109,192313.0
2019-03-19 09:50:00,112.4,112.49,112.31,112.34,108929.0,106.1109,106.1958,106.0259,106.0542,108929.0
2019-03-19 10:00:00,112.34,112.43,112.25,112.36,163055.0,106.0542,106.1392,105.9693,106.0731,163055.0
2019-03-19 10:10:00,112.37,112.56,112.35,112.53,80596.0,106.0825,106.2619,106.0637,106.2336,80596.0
2019-03-19 10:20:00,112.52,112.57,112.44,112.48,48312.0,106.2242,106.2714,106.1486,106.1864,48312.0
2019-03-19 10:30:00,112.48,112.61,112.44,112.59,78811.0,106.1864,106.3091,106.1486,106.2902,78811.0
2019-03-19 10:40:00,112.57,112.63,112.55,112.56,109740.0,106.2714,106.328,106.2525,106.2619,109740.0
2019-03-19 10:50:00,112.56,112.57,112.43,112.45,106405.0,106.2619,106.2714,106.1392,106.1581,106405.0
2019-03-19 11:00:00,112.45,112.6,112.45,112.6,55134.0,106.1581,106.2997,106.1581,106.2997,55134.0
2019-03-19 11:10:00,112.6,112.8,112.54,112.79,70987.0,106.2997,106.4885,106.243,106.479,70987.0
2019-03-19 11:20:00,112.79,112.9,112.77,112.85,85406.0,106.479,106.5829,106.4602,106.5357,85406.0
2019-03-19 11:30:00,112.85,112.9,112.82,112.84,92799.0,106.5357,106.5829,106.5074,106.5262,92799.0
2019-03-19 11:40:00,112.84,112.97,112.83,112.97,82946.0,106.5262,106.649,106.5168,106.649,82946.0
2019-03-19 11:50:00,112.97,113.09,112.97,113.06,145967.0,106.649,106.7623,106.649,106.7339,145967.0
2019-03-19 12:00:00,113.07,113.17,113.06,113.13,195020.0,106.7434,106.8378,106.7339,106.8,195020.0
2019-03-19 12:10:00,113.13,113.14,113.07,113.1,96759.0,106.8,106.8095,106.7434,106.7717,96759.0
2019-03-19 12:20:00,113.08,113.1,113.02,113.04,162046.0,106.7528,106.7717,106.6962,106.7151,162046.0
2019-03-19 12:30:00,113.04,113.12,113.02,113.02,81565.0,106.7151,106.7906,106.6962,106.6962,81565.0
2019-03-19 12:40:00,113.02,113.11,112.55,112.59,486170.0,106.6962,106.7811,106.2525,106.2902,486170.0
2019-03-19 12:50:00,112.58,112.8,112.53,112.8,332877.0,106.2808,106.4885,106.2336,106.4885,332877.0
2019-03-19 13:00:00,112.8,112.83,112.69,112.72,115259.0,106.4885,106.5168,106.3846,106.413,115259.0
2019-03-19 13:10:00,112.73,112.83,112.72,112.82,126515.0,106.4224,106.5168,106.413,106.5074,126515.0
2019-03-19 13:20:00,112.82,112.87,112.79,112.81,65026.0,106.5074,106.5546,106.479,106.4979,65026.0
2019-03-19 13:30:00,112.81,112.88,112.79,112.83,53189.0,106.4979,106.564,106.479,106.5168,53189.0
2019-03-19 13:40:00,112.84,112.85,112.65,112.71,75868.0,106.5262,106.5357,106.3469,106.4035,75868.0
2019-03-19 13:50:00,112.7,112.72,112.62,112.63,61145.0,106.3941,106.413,106.3186,106.328,61145.0
2019-03-19 14:00:00,112.63,112.71,112.6,112.63,77242.0,106.328,106.4035,106.2997,106.328,77242.0
2019-03-19 14:10:00,112.64,112.64,112.49,112.61,126805.0,106.3374,106.3374,106.1958,106.3091,126805.0
2019-03-19 14:20:00,112.61,112.68,112.57,112.64,75325.0,106.3091,106.3752,106.2714,106.3374,75325.0
2019-03-19 14:30:00,112.64,112.65,112.55,112.56,50487.0,106.3374,106.3469,106.2525,106.2619,50487.0
2019-03-19 14:40:00,112.56,112.68,112.56,112.64,63294.0,106.2619,106.3752,106.2619,106.3374,63294.0
2019-03-19 14:50:00,112.63,112.64,112.41,112.44,158543.0,106.328,106.3374,106.1203,106.1486,158543.0
2019-03-19 15:00:00,112.45,112.53,112.4,112.49,120098.0,106.1581,106.2336,106.1109,106.1958,120098.0
2019-03-19 15:10:00,112.49,112.52,112.34,112.34,192409.0,106.1958,106.2242,106.0542,106.0542,192409.0
2019-03-19 15:20:00,112.33,112.33,112.13,112.16,163787.0,106.0448,106.0448,105.856,105.8843,163787.0
2019-03-19 15:30:00,112.15,112.15,111.9,111.92,245662.0,105.8749,105.8749,105.6388,105.6577,245662.0
2019-03-19 15:40:00,111.91,112.13,111.78,112.13,267238.0,105.6483,105.856,105.5256,105.856,267238.0
2019-03-19 15:50:00,112.13,112.23,111.94,112.23,1033794.0,105.856,105.9504,105.6766,105.9504,1033794.0
2019-03-20 09:30:00,112.17,112.28,111.92,111.93,235394.0,105.8937,105.9976,105.6577,105.6672,235394.0
2019-03-20 09:40:00,111.92,112.26,111.9,112.25,92781.0,105.6577,105.9787,105.6388,105.9693,92781.0
2019-03-20 09:50:00,112.25,112.26,112.07,112.08,149719.0,105.9693,105.9787,105.7993,105.8088,149719.0
2019-03-20 10:00:00,112.08,112.23,112.03,112.19,105018.0,105.8088,105.9504,105.7616,105.9126,105018.0
2019-03-20 10:10:00,112.17,112.17,111.99,112.05,92331.0,105.8937,105.8937,105.7238,105.7805,92331.0
2019-03-20 10:20:00,112.04,112.1,111.98,112.04,139876.0,105.771,105.8277,105.7144,105.771,139876.0
2019-03-20 10:30:00,112.04,112.1,111.92,112.0,1871950.0,105.771,105.8277,105.6577,105.7332,1871950.0
2019-03-20 10:40:00,111.99,112.09,111.91,112.08,72484.0,105.7238,105.8182,105.6483,105.8088,72484.0
2019-03-20 10:50:00,112.07,112.08,111.98,112.08,60491.0,105.7993,105.8088,105.7144,105.8088,60491.0
2019-03-20 11:00:00,112.09,112.16,112.08,112.1,41885.0,105.8182,105.8843,105.8088,105.8277,41885.0
2019-03-20 11:10:00,112.08,112.1,111.96,112.06,41929.0,105.8088,105.8277,105.6955,105.7899,41929.0
2019-03-20 11:20:00,112.06,112.08,111.98,112.01,58635.0,105.7899,105.8088,105.7144,105.7427,58635.0
2019-03-20 11:30:00,112.0,112.01,111.87,111.89,56062.0,105.7332,105.7427,105.6105,105.6294,56062.0
2019-03-20 11:40:00,111.88,111.89,111.68,111.69,255885.0,105.62,105.6294,105.4312,105.4406,255885.0
2019-03-20 11:50:00,111.7,111.75,111.5,111.54,58803.0,105.45,105.4972,105.2612,105.299,58803.0
2019-03-20 12:00:00,111.55,111.7,111.53,111.7,50517.0,105.3084,105.45,105.2895,105.45,50517.0
2019-03-20 12:10:00,111.69,111.71,111.61,111.68,52192.0,105.4406,105.4595,105.3651,105.4312,52192.0
2019-03-20 12:20:00,111.68,111.7,111.58,111.61,55810.0,105.4312,105.45,105.3367,105.3651,55810.0
2019-03-20 12:30:00,111.61,111.63,111.32,111.47,220729.0,105.3651,105.384,105.0913,105.2329,220729.0
2019-03-20 12:40:00,111.46,111.61,111.46,111.58,71035.0,105.2235,105.3651,105.2235,105.3367,71035.0
2019-03-20 12:50:00,111.58,111.66,111.54,111.66,70126.0,105.3367,105.4123,105.299,105.4123,70126.0
2019-03-20 13:00:00,111.65,111.69,111.59,111.65,47688.0,105.4028,105.4406,105.3462,105.4028,47688.0
2019-03-20 13:10:00,111.65,111.7,111.6,111.61,93109.0,105.4028,105.45,105.3556,105.3651,93109.0
2019-03-20 13:20:00,111.61,111.64,111.53,111.55,39273.0,105.3651,105.3934,105.2895,105.3084,39273.0
2019-03-20 13:30:00,111.55,111.65,111.55,111.65,57333.0,105.3084,105.4028,105.3084,105.4028,57333.0
2019-03-20 13:40:00,111.65,111.66,111.59,111.65,79831.0,105.4028,105.4123,105.3462,105.4028,79831.0
2019-03-20 13:50:00,111.66,111.73,111.61,111.72,64704.0,105.4123,105.4784,105.3651,105.4689,64704.0
2019-03-20 14:00:00,111.75,112.49,111.75,112.38,282457.0,105.4972,106.1958,105.4972,106.092,282457.0
2019-03-20 14:10:00,112.41,112.54,112.34,112.37,230683.0,106.1203,106.243,106.0542,106.0825,230683.0
2019-03-20 14:20:00,112.35,112.75,112.34,112.73,269060.0,106.0637,106.4413,106.0542,106.4224,269060.0
2019-03-20 14:30:00,112.73,112.81,112.63,112.76,150620.0,106.4224,106.4979,106.328,106.4507,150620.0
2019-03-20 14:40:00,112.77,112.9,112.69,112.82,154664.0,106.4602,106.5829,106.3846,106.5074,154664.0
2019-03-20 14:50:00,112.82,112.94,112.69,112.77,124713.0,106.5074,106.6207,106.3846,106.4602,124713.0
2019-03-20 15:00:00,112.81,112.87,112.54,112.69,283427.0,106.4979,106.5546,106.243,106.3846,283427.0
2019-03-20 15:10:00,112.7,112.75,112.59,112.72,131497.0,106.3941,106.4413,106.2902,106.413,131497.0
2019-03-20 15:20:00,112.72,112.75,112.54,112.58,112908.0,106.413,106.4413,106.243,106.2808,112908.0
2019-03-20 15:30:00,112.58,112.58,112.2,112.32,170352.0,106.2808,106.2808,105.9221,106.0353,170352.0
2019-03-20 15:40:00,112.31,112.55,112.25,112.46,199029.0,106.0259,106.2525,105.9693,106.1675,199029.0
2019-03-20 15:50:00,112.45,112.5,112.32,112.4,869923.0,106.1581,106.2053,106.0353,106.1109,869923.0
2019-03-21 09:30:00,112.12,112.72,112.12,112.6,167213.0,105.8465,106.413,105.8465,106.2997,167213.0
2019-03-21 09:40:00,112.61,112.92,112.56,112.9,115350.0,106.3091,106.6018,106.2619,106.5829,115350.0
2019-03-21 09:50:00,112.9,112.98,112.79,112.8,141324.0,106.5829,106.6584,106.479,106.4885,141324.0
2019-03-21 10:00:00,112.79,112.96,112.79,112.91,90512.0,106.479,106.6395,106.479,106.5923,90512.0
2019-03-21 10:10:00,112.92,112.94,112.69,112.7,122635.0,106.6018,106.6207,106.3846,106.3941,122635.0
2019-03-21 10:20:00,112.7,112.93,112.69,112.88,72211.0,106.3941,106.6112,106.3846,106.564,72211.0
2019-03-21 10:30:00,112.91,112.95,112.8,112.92,104006.0,106.5923,106.6301,106.4885,106.6018,104006.0
2019-03-21 10:40:00,112.91,112.99,112.86,112.95,83190.0,106.5923,106.6679,106.5451,106.6301,83190.0
2019-03-21 10:50:00,112.94,113.14,112.94,113.14,68389.0,106.6207,106.8095,106.6207,106.8095,68389.0
2019-03-21 11:00:00,113.15,113.37,113.11,113.19,145119.0,106.8189,107.0266,106.7811,106.8567,145119.0
2019-03-21 11:10:00,113.19,113.28,113.16,113.26,62468.0,106.8567,106.9416,106.8283,106.9227,62468.0
2019-03-21 11:20:00,113.26,113.3,113.2,113.21,75073.0,106.9227,106.9605,106.8661,106.8755,75073.0
2019-03-21 11:30:00,113.21,113.34,113.15,113.31,71658.0,106.8755,106.9983,106.8189,106.97,71658.0
2019-03-21 11:40:00,113.31,113.47,113.29,113.41,125691.0,106.97,107.121,106.9511,107.0644,125691.0
2019-03-21 11:50:00,113.41,113.55,113.41,113.53,128509.0,107.0644,107.1965,107.0644,107.1776,128509.0
2019-03-21 12:00:00,113.52,113.53,113.41,113.44,54527.0,107.1682,107.1776,107.0644,107.0927,54527.0
2019-03-21 12:10:00,113.44,113.51,113.42,113.42,47148.0,107.0927,107.1588,107.0738,107.0738,47148.0
2019-03-21 12:20:00,113.42,113.51,113.33,113.35,80773.0,107.0738,107.1588,106.9888,107.0077,80773.0
2019-03-21 12:30:00,113.36,113.38,113.24,113.28,62727.0,107.0172,107.036,106.9039,106.9416,62727.0
2019-03-21 12:40:00,113.29,113.36,113.27,113.31,41312.0,106.9511,107.0172,106.9322,106.97,41312.0
2019-03-21 12:50:00,113.32,113.35,113.24,113.32,31552.0,106.9794,107.0077,106.9039,106.9794,31552.0
2019-03-21 13:00:00,113.31,113.51,113.31,113.49,73295.0,106.97,107.1588,106.97,107.1399,73295.0
2019-03-21 13:10:00,113.5,113.57,113.45,113.46,30551.0,107.1493,107.2154,107.1021,107.1116,30551.0
2019-03-21 13:20:00,113.46,113.56,113.42,113.56,39177.0,107.1116,107.206,107.0738,107.206,39177.0
2019-03-21 13:30:00,113.56,113.63,113.54,113.54,57033.0,107.206,107.272,107.1871,107.1871,57033.0
2019-03-21 13:40:00,113.55,113.64,113.51,113.61,80137.0,107.1965,107.2815,107.1588,107.2532,80137.0
2019-03-21 13:50:00,113.62,113.69,113.55,113.58,101488.0,107.2626,107.3287,107.1965,107.2248,101488.0
2019-03-21 14:00:00,113.58,113.73,113.57,113.71,115901.0,107.2248,107.3665,107.2154,107.3476,115901.0
2019-03-21 14:10:00,113.72,113.79,113.7,113.75,173144.0,107.357,107.4231,107.3381,107.3853,173144.0
2019-03-21 14:20:00,113.76,113.83,113.75,113.81,116147.0,107.3948,107.4609,107.3853,107.442,116147.0
2019-03-21 14:30:00,113.81,113.91,113.79,113.9,75986.0,107.442,107.5364,107.4231,107.5269,75986.0
2019-03-21 14:40:00,113.89,113.96,113.87,113.93,87115.0,107.5175,107.5836,107.4986,107.5553,87115.0
2019-03-21 14:50:00,113.95,113.96,113.84,113.84,69215.0,107.5741,107.5836,107.4703,107.4703,69215.0
2019-03-21 15:00:00,113.84,114.02,113.77,113.95,141418.0,107.4703,107.6402,107.4042,107.5741,141418.0
2019-03-21 15:10:00,113.95,113.95,113.75,113.84,207501.0,107.5741,107.5741,107.3853,107.4703,207501.0
2019-03-21 15:20:00,113.84,113.93,113.8,113.84,74013.0,107.4703,107.5553,107.4325,107.4703,74013.0
2019-03-21 15:30:00,113.85,113.93,113.81,113.91,166487.0,107.4797,107.5553,107.442,107.5364,166487.0
2019-03-21 15:40:00,113.91,114.02,113.89,113.92,184758.0,107.5364,107.6402,107.5175,107.5458,184758.0
2019-03-21 15:50:00,113.93,114.01,113.87,113.93,944698.0,107.5553,107.6308,107.4986,107.5553,944698.0
2019-03-22 09:30:00,113.22,113.59,113.02,113.43,194478.0,106.885,107.2343,106.6962,107.0832,194478.0
2019-03-22 09:40:00,113.42,113.64,113.02,113.04,135873.0,107.0738,107.2815,106.6962,106.7151,135873.0
2019-03-22 09:50:00,113.04,113.13,112.69,112.87,291698.0,106.7151,106.8,106.3846,106.5546,291698.0
2019-03-22 10:00:00,112.86,113.14,112.84,113.07,157009.0,106.5451,106.8095,106.5262,106.7434,157009.0
2019-03-22 10:10:00,113.06,113.25,113.03,113.24,89558.0,106.7339,106.9133,106.7056,106.9039,89558.0
2019-03-22 10:20:00,113.22,113.34,113.05,113.08,90008.0,106.885,106.9983,106.7245,106.7528,90008.0
2019-03-22 10:30:00,113.12,113.31,113.12,113.25,91139.0,106.7906,106.97,106.7906,106.9133,91139.0
2019-03-22 10:40:00,113.25,113.25,112.91,112.92,138561.0,106.9133,106.9133,106.5923,106.6018,138561.0
2019-03-22 10:50:00,112.91,112.99,112.77,112.79,107265.0,106.5923,106.6679,106.4602,106.479,107265.0
2019-03-22 11:00:00,112.79,112.85,112.69,112.75,187946.0,106.479,106.5357,106.3846,106.4413,187946.0
2019-03-22 11:10:00,112.76,112.95,112.65,112.91,136209.0,106.4507,106.6301,106.3469,106.5923,136209.0
2019-03-22 11:20:00,112.9,112.92,112.67,112.7,114989.0,106.5829,106.6018,106.3658,106.3941,114989.0
2019-03-22 11:30:00,112.69,112.76,112.46,112.47,138694.0,106.3846,106.4507,106.1675,106.177,138694.0
2019-03-22 11:40:00,112.46,112.51,112.33,112.42,207251.0,106.1675,106.2147,106.0448,106.1297,207251.0
2019-03-22 11:50:00,112.42,112.43,111.98,111.98,213670.0,106.1297,106.1392,105.7144,105.7144,213670.0
2019-03-22 12:00:00,111.98,112.32,111.97,112.24,105132.0,105.7144,106.0353,105.7049,105.9598,105132.0
2019-03-22 12:10:00,112.23,112.24,112.04,112.11,128383.0,105.9504,105.9598,105.771,105.8371,128383.0
2019-03-22 12:20:00,112.11,112.29,112.05,112.11,107042.0,105.8371,106.007,105.7805,105.8371,107042.0
2019-03-22 12:30:00,112.1,112.24,112.05,112.07,119848.0,105.8277,105.9598,105.7805,105.7993,119848.0
2019-03-22 12:40:00,112.07,112.07,111.83,111.94,164834.0,105.7993,105.7993,105.5728,105.6766,164834.0
2019-03-22 12:50:00,111.94,112.25,111.92,112.25,152451.0,105.6766,105.9693,105.6577,105.9693,152451.0
2019-03-22 13:00:00,112.24,112.38,112.21,112.38,97972.0,105.9598,106.092,105.9315,106.092,97972.0
2019-03-22 13:10:00,112.37,112.37,112.2,112.26,53214.0,106.0825,106.0825,105.9221,105.9787,53214.0
2019-03-22 13:20:00,112.27,112.3,112.09,112.14,89602.0,105.9881,106.0165,105.8182,105.8654,89602.0
2019-03-22 13:30:00,112.14,112.28,112.1,112.17,53665.0,105.8654,105.9976,105.8277,105.8937,53665.0
2019-03-22 13:40:00,112.17,112.24,112.11,112.11,58682.0,105.8937,105.9598,105.8371,105.8371,58682.0
2019-03-22 13:50:00,112.1,112.11,111.86,111.92,92134.0,105.8277,105.8371,105.6011,105.6577,92134.0
2019-03-22 14:00:00,111.91,112.17,111.9,112.13,100059.0,105.6483,105.8937,105.6388,105.856,100059.0
2019-03-22 14:10:00,112.12,112.42,112.12,112.3,90521.0,105.8465,106.1297,105.8465,106.0165,90521.0
2019-03-22 14:20:00,112.3,112.39,112.27,112.31,86453.0,106.0165,106.1014,105.9881,106.0259,86453.0
2019-03-22 14:30:00,112.31,112.34,112.12,112.22,248565.0,106.0259,106.0542,105.8465,105.9409,248565.0
2019-03-22 14:40:00,112.22,112.48,112.22,112.45,124001.0,105.9409,106.1864,105.9409,106.1581,124001.0
2019-03-22 14:50:00,112.44,112.55,112.42,112.46,100373.0,106.1486,106.2525,106.1297,106.1675,100373.0
2019-03-22 15:00:00,112.47,112.58,112.37,112.38,118727.0,106.177,106.2808,106.0825,106.092,118727.0
2019-03-22 15:10:00,112.38,112.41,112.19,112.23,170752.0,106.092,106.1203,105.9126,105.9504,170752.0
2019-03-22 15:20:00,112.23,112.34,112.1,112.1,134868.0,105.9504,106.0542,105.8277,105.8277,134868.0
2019-03-22 15:30:00,112.1,112.12,111.86,111.91,358636.0,105.8277,105.8465,105.6011,105.6483,358636.0
2019-03-22 15:40:00,111.91,111.97,111.8,111.94,484667.0,105.6483,105.7049,105.5444,105.6766,484667.0
2019-03-22 15:50:00,111.94,111.95,111.64,111.66,1015228.0,105.6766,105.686,105.3934,105.4123,1015228.0
2019-03-25 09:30:00,111.43,112.26,111.32,112.23,264900.0,105.1951,105.9787,105.0913,105.9504,264900.0
2019-03-25 09:40:00,112.23,112.23,111.47,111.49,280102.0,105.9504,105.9504,105.2329,105.2518,280102.0
2019-03-25 09:50:00,111.51,111.79,111.51,111.69,275402.0,105.2707,105.535,105.2707,105.4406,275402.0
2019-03-25 10:00:00,111.69,111.88,111.63,111.66,207571.0,105.4406,105.62,105.384,105.4123,207571.0
2019-03-25 10:10:00,111.65,111.72,111.48,111.65,132397.0,105.4028,105.4689,105.2423,105.4028,132397.0
2019-03-25 10:20:00,111.65,111.75,111.51,111.7,170285.0,105.4028,105.4972,105.2707,105.45,170285.0
2019-03-25 10:30:00,111.7,111.93,111.68,111.74,154356.0,105.45,105.6672,105.4312,105.4878,154356.0
2019-03-25 10:40:00,111.72,112.0,111.69,112.0,185002.0,105.4689,105.7332,105.4406,105.7332,185002.0
2019-03-25 10:50:00,112.01,112.39,112.0,112.36,202775.0,105.7427,106.1014,105.7332,106.0731,202775.0
2019-03-25 11:00:00,112.36,112.55,112.29,112.49,128338.0,106.0731,106.2525,106.007,106.1958,128338.0
2019-03-25 11:10:00,112.5,112.7,112.36,112.69,135551.0,106.2053,106.3941,106.0731,106.3846,135551.0
2019-03-25 11:20:00,112.71,112.84,112.62,112.82,165051.0,106.4035,106.5262,106.3186,106.5074,165051.0
2019-03-25 11:30:00,112.82,112.82,112.54,112.62,182947.0,106.5074,106.5074,106.243,106.3186,182947.0
2019-03-25 11:40:00,112.62,112.64,112.24,112.24,110683.0,106.3186,106.3374,105.9598,105.9598,110683.0
2019-03-25 11:50:00,112.24,112.41,112.23,112.28,108249.0,105.9598,106.1203,105.9504,105.9976,108249.0
2019-03-25 12:00:00,112.28,112.43,112.2,112.39,138915.0,105.9976,106.1392,105.9221,106.1014,138915.0
2019-03-25 12:10:00,112.37,112.54,112.31,112.53,92638.0,106.0825,106.243,106.0259,106.2336,92638.0
2019-03-25 12:20:00,112.53,112.66,112.49,112.51,79419.0,106.2336,106.3563,106.1958,106.2147,79419.0
2019-03-25 12:30:00,112.51,112.54,112.12,112.15,88301.0,106.2147,106.243,105.8465,105.8749,88301.0
2019-03-25 12:40:00,112.14,112.17,111.99,112.08,110498.0,105.8654,105.8937,105.7238,105.8088,110498.0
2019-03-25 12:50:00,112.08,112.27,112.08,112.27,130988.0,105.8088,105.9881,105.8088,105.9881,130988.0
2019-03-25 13:00:00,112.28,112.28,112.13,112.18,149625.0,105.9976,105.9976,105.856,105.9032,149625.0
2019-03-25 13:10:00,112.19,112.37,112.16,112.25,182092.0,105.9126,106.0825,105.8843,105.9693,182092.0
2019-03-25 13:20:00,112.26,112.28,112.1,112.15,76502.0,105.9787,105.9976,105.8277,105.8749,76502.0
2019-03-25 13:30:00,112.15,112.23,112.02,112.18,115813.0,105.8749,105.9504,105.7521,105.9032,115813.0
2019-03-25 13:40:00,112.17,112.2,111.9,111.95,122815.0,105.8937,105.9221,105.6388,105.686,122815.0
2019-03-25 13:50:00,111.95,111.98,111.84,111.89,105357.0,105.686,105.7144,105.5822,105.6294,105357.0
2019-03-25 14:00:00,111.89,112.0,111.85,111.88,100533.0,105.6294,105.7332,105.5916,105.62,100533.0
2019-03-25 14:10:00,111.87,112.01,111.85,111.87,145333.0,105.6105,105.7427,105.5916,105.6105,145333.0
2019-03-25 14:20:00,111.87,111.92,111.81,111.92,111922.0,105.6105,105.6577,105.5539,105.6577,111922.0
2019-03-25 14:30:00,111.93,112.08,111.92,112.08,135252.0,105.6672,105.8088,105.6577,105.8088,135252.0
2019-03-25 14:40:00,112.07,112.24,112.04,112.14,110747.0,105.7993,105.9598,105.771,105.8654,110747.0
2019-03-25 14:50:00,112.14,112.26,112.09,112.25,92616.0,105.8654,105.9787,105.8182,105.9693,92616.0
2019-03-25 15:00:00,112.26,112.37,112.21,112.29,95626.0,105.9787,106.0825,105.9315,106.007,95626.0
2019-03-25 15:10:00,112.29,112.51,112.29,112.39,112942.0,106.007,106.2147,106.007,106.1014,112942.0
2019-03-25 15:20:00,112.39,112.59,112.36,112.53,99232.0,106.1014,106.2902,106.0731,106.2336,99232.0
2019-03-25 15:30:00,112.52,112.57,112.35,112.35,185430.0,106.2242,106.2714,106.0637,106.0637,185430.0
2019-03-25 15:40:00,112.35,112.51,112.3,112.32,263555.0,106.0637,106.2147,106.0165,106.0353,263555.0
2019-03-25 15:50:00,112.31,112.39,112.2,112.31,657344.0,106.0259,106.1014,105.9221,106.0259,657344.0
2019-03-26 09:30:00,112.98,113.32,112.9,113.32,203913.0,106.6584,106.9794,106.5829,106.9794,203913.0
2019-03-26 09:40:00,113.33,113.54,113.25,113.28,120386.0,106.9888,107.1871,106.9133,106.9416,120386.0
2019-03-26 09:50:00,113.27,113.38,113.14,113.38,152311.0,106.9322,107.036,106.8095,107.036,152311.0
2019-03-26 10:00:00,113.39,113.4,113.15,113.19,180149.0,107.0455,107.0549,106.8189,106.8567,180149.0
2019-03-26 10:10:00,113.18,113.39,113.15,113.39,96943.0,106.8472,107.0455,106.8189,107.0455,96943.0
2019-03-26 10:20:00,113.39,113.47,113.26,113.39,112420.0,107.0455,107.121,106.9227,107.0455,112420.0
2019-03-26 10:30:00,113.4,113.42,113.15,113.22,146167.0,107.0549,107.0738,106.8189,106.885,146167.0
2019-03-26 10:40:00,113.23,113.48,113.16,113.47,102756.0,106.8944,107.1304,106.8283,107.121,102756.0
2019-03-26 10:50:00,113.47,113.57,113.44,113.46,69777.0,107.121,107.2154,107.0927,107.1116,69777.0
2019-03-26 11:00:00,113.46,113.51,113.37,113.37,73727.0,107.1116,107.1588,107.0266,107.0266,73727.0
2019-03-26 11:10:00,113.38,113.4,113.2,113.23,115622.0,107.036,107.0549,106.8661,106.8944,115622.0
2019-03-26 11:20:00,113.24,113.29,113.15,113.2,44860.0,106.9039,106.9511,106.8189,106.8661,44860.0
2019-03-26 11:30:00,113.19,113.29,113.11,113.27,54186.0,106.8567,106.9511,106.7811,106.9322,54186.0
2019-03-26 11:40:00,113.26,113.32,113.04,113.11,74964.0,106.9227,106.9794,106.7151,106.7811,74964.0
2019-03-26 11:50:00,113.1,113.1,112.89,112.97,100011.0,106.7717,106.7717,106.5735,106.649,100011.0
2019-03-26 12:00:00,112.98,113.06,112.94,112.97,55395.0,106.6584,106.7339,106.6207,106.649,55395.0
2019-03-26 12:10:00,112.95,113.01,112.93,112.98,30922.0,106.6301,106.6867,106.6112,106.6584,30922.0
2019-03-26 12:20:00,112.99,112.99,112.68,112.76,68324.0,106.6679,106.6679,106.3752,106.4507,68324.0
2019-03-26 12:30:00,112.75,112.84,112.71,112.73,48292.0,106.4413,106.5262,106.4035,106.4224,48292.0
2019-03-26 12:40:00,112.71,112.76,112.63,112.69,48343.0,106.4035,106.4507,106.328,106.3846,48343.0
2019-03-26 12:50:00,112.69,112.82,112.69,112.82,51727.0,106.3846,106.5074,106.3846,106.5074,51727.0
2019-03-26 13:00:00,112.83,112.86,112.76,112.84,76359.0,106.5168,106.5451,106.4507,106.5262,76359.0
2019-03-26 13:10:00,112.83,112.96,112.83,112.96,20436.0,106.5168,106.6395,106.5168,106.6395,20436.0
2019-03-26 13:20:00,112.96,112.96,112.8,112.82,19688.0,106.6395,106.6395,106.4885,106.5074,19688.0
2019-03-26 13:30:00,112.82,112.82,112.62,112.66,68824.0,106.5074,106.5074,106.3186,106.3563,68824.0
2019-03-26 13:40:00,112.66,112.73,112.66,112.72,21167.0,106.3563,106.4224,106.3563,106.413,21167.0
2019-03-26 13:50:00,112.71,112.73,112.52,112.53,79719.0,106.4035,106.4224,106.2242,106.2336,79719.0
2019-03-26 14:00:00,112.52,112.57,112.46,112.48,109441.0,106.2242,106.2714,106.1675,106.1864,109441.0
2019-03-26 14:10:00,112.47,112.5,112.33,112.49,106952.0,106.177,106.2053,106.0448,106.1958,106952.0
2019-03-26 14:20:00,112.49,112.5,112.32,112.32,82219.0,106.1958,106.2053,106.0353,106.0353,82219.0
2019-03-26 14:30:00,112.31,112.4,112.21,112.39,65982.0,106.0259,106.1109,105.9315,106.1014,65982.0
2019-03-26 14:40:00,112.39,112.58,112.39,112.55,48628.0,106.1014,106.2808,106.1014,106.2525,48628.0
2019-03-26 14:50:00,112.56,112.62,112.4,112.61,45107.0,106.2619,106.3186,106.1109,106.3091,45107.0
2019-03-26 15:00:00,112.62,112.76,112.6,112.71,135264.0,106.3186,106.4507,106.2997,106.4035,135264.0
2019-03-26 15:10:00,112.71,112.76,112.56,112.57,70815.0,106.4035,106.4507,106.2619,106.2714,70815.0
2019-03-26 15:20:00,112.57,112.61,112.48,112.52,86388.0,106.2714,106.3091,106.1864,106.2242,86388.0
2019-03-26 15:30:00,112.51,112.6,112.45,112.54,175160.0,106.2147,106.2997,106.1581,106.243,175160.0
2019-03-26 15:40:00,112.53,112.63,112.45,112.57,251046.0,106.2336,106.328,106.1581,106.2714,251046.0
2019-03-26 15:50:00,112.57,112.81,112.54,112.81,1111680.0,106.2714,106.4979,106.243,106.4979,1111680.0
2019-03-27 09:30:00,112.9,113.34,112.85,113.15,178581.0,106.5829,106.9983,106.5357,106.8189,178581.0
2019-03-27 09:40:00,113.15,113.28,113.06,113.14,106691.0,106.8189,106.9416,106.7339,106.8095,106691.0
2019-03-27 09:50:00,113.14,113.35,112.81,112.89,162847.0,106.8095,107.0077,106.4979,106.5735,162847.0
2019-03-27 10:00:00,112.89,113.06,112.84,113.04,79418.0,106.5735,106.7339,106.5262,106.7151,79418.0
2019-03-27 10:10:00,113.07,113.3,113.0,113.3,70245.0,106.7434,106.9605,106.6773,106.9605,70245.0
2019-03-27 10:20:00,113.29,113.42,113.21,113.27,144504.0,106.9511,107.0738,106.8755,106.9322,144504.0
2019-03-27 10:30:00,113.27,113.32,113.04,113.09,121481.0,106.9322,106.9794,106.7151,106.7623,121481.0
2019-03-27 10:40:00,113.07,113.08,112.78,112.88,115085.0,106.7434,106.7528,106.4696,106.564,115085.0
2019-03-27 10:50:00,112.87,112.91,112.76,112.91,94122.0,106.5546,106.5923,106.4507,106.5923,94122.0
2019-03-27 11:00:00,112.9,113.03,112.78,112.88,54820.0,106.5829,106.7056,106.4696,106.564,54820.0
2019-03-27 11:10:00,112.86,112.9,112.51,112.57,75452.0,106.5451,106.5829,106.2147,106.2714,75452.0
2019-03-27 11:20:00,112.56,112.7,112.42,112.43,82090.0,106.2619,106.3941,106.1297,106.1392,82090.0
2019-03-27 11:30:00,112.41,112.44,112.09,112.25,157960.0,106.1203,106.1486,105.8182,105.9693,157960.0
2019-03-27 11:40:00,112.25,112.31,111.92,111.99,165041.0,105.9693,106.0259,105.6577,105.7238,165041.0
2019-03-27 11:50:00,111.98,112.15,111.91,112.07,133690.0,105.7144,105.8749,105.6483,105.7993,133690.0
2019-03-27 12:00:00,112.06,112.24,112.0,112.17,112092.0,105.7899,105.9598,105.7332,105.8937,112092.0
2019-03-27 12:10:00,112.17,112.24,112.08,112.17,103286.0,105.8937,105.9598,105.8088,105.8937,103286.0
2019-03-27 12:20:00,112.17,112.39,112.17,112.35,167416.0,105.8937,106.1014,105.8937,106.0637,167416.0
2019-03-27 12:30:00,112.36,112.44,112.32,112.36,47660.0,106.0731,106.1486,106.0353,106.0731,47660.0
2019-03-27 12:40:00,112.35,112.45,112.26,112.39,33253.0,106.0637,106.1581,105.9787,106.1014,33253.0
2019-03-27 12:50:00,112.4,112.44,112.29,112.3,48201.0,106.1109,106.1486,106.007,106.0165,48201.0
2019-03-27 13:00:00,112.31,112.37,112.22,112.24,51381.0,106.0259,106.0825,105.9409,105.9598,51381.0
2019-03-27 13:10:00,112.24,112.67,112.23,112.6,109843.0,105.9598,106.3658,105.9504,106.2997,109843.0
2019-03-27 13:20:00,112.6,112.69,112.54,112.65,48420.0,106.2997,106.3846,106.243,106.3469,48420.0
2019-03-27 13:30:00,112.65,112.71,112.55,112.64,55154.0,106.3469,106.4035,106.2525,106.3374,55154.0
2019-03-27 13:40:00,112.65,112.79,112.64,112.7,49455.0,106.3469,106.479,106.3374,106.3941,49455.0
2019-03-27 13:50:00,112.7,112.76,112.62,112.64,48387.0,106.3941,106.4507,106.3186,106.3374,48387.0
2019-03-27 14:00:00,112.66,112.76,112.6,112.69,71831.0,106.3563,106.4507,106.2997,106.3846,71831.0
2019-03-27 14:10:00,112.69,112.78,112.64,112.64,68697.0,106.3846,106.4696,106.3374,106.3374,68697.0
2019-03-27 14:20:00,112.63,112.64,112.55,112.59,57094.0,106.328,106.3374,106.2525,106.2902,57094.0
2019-03-27 14:30:00,112.58,112.7,112.36,112.36,158140.0,106.2808,106.3941,106.0731,106.0731,158140.0
2019-03-27 14:40:00,112.35,112.45,112.34,112.44,65620.0,106.0637,106.1581,106.0542,106.1486,65620.0
2019-03-27 14:50:00,112.45,112.61,112.45,112.51,51857.0,106.1581,106.3091,106.1581,106.2147,51857.0
2019-03-27 15:00:00,112.55,112.57,112.4,112.44,73165.0,106.2525,106.2714,106.1109,106.1486,73165.0
2019-03-27 15:10:00,112.46,112.52,112.39,112.46,51290.0,106.1675,106.2242,106.1014,106.1675,51290.0
2019-03-27 15:20:00,112.48,112.62,112.44,112.62,57119.0,106.1864,106.3186,106.1486,106.3186,57119.0
2019-03-27 15:30:00,112.62,112.77,112.62,112.71,145346.0,106.3186,106.4602,106.3186,106.4035,145346.0
2019-03-27 15:40:00,112.72,112.79,112.67,112.68,94629.0,106.413,106.479,106.3658,106.3752,94629.0
2019-03-27 15:50:00,112.68,112.7,112.48,112.57,303849.0,106.3752,106.3941,106.1864,106.2714,303849.0
2019-03-28 09:30:00,112.95,113.32,112.91,113.17,243963.0,106.6301,106.9794,106.5923,106.8378,243963.0
2019-03-28 09:40:00,113.17,113.32,112.99,113.3,128470.0,106.8378,106.9794,106.6679,106.9605,128470.0
2019-03-28 09:50:00,113.31,113.47,113.25,113.44,115516.0,106.97,107.121,106.9133,107.0927,115516.0
2019-03-28 10:00:00,113.44,113.7,113.38,113.7,104989.0,107.0927,107.3381,107.036,107.3381,104989.0
2019-03-28 10:10:00,113.71,113.73,113.44,113.49,99674.0,107.3476,107.3665,107.0927,107.1399,99674.0
2019-03-28 10:20:00,113.51,113.6,113.47,113.52,70872.0,107.1588,107.2437,107.121,107.1682,70872.0
2019-03-28 10:30:00,113.54,113.62,113.38,113.38,124770.0,107.1871,107.2626,107.036,107.036,124770.0
2019-03-28 10:40:00,113.38,113.58,113.37,113.45,96733.0,107.036,107.2248,107.0266,107.1021,96733.0
2019-03-28 10:50:00,113.46,113.48,113.26,113.3,120774.0,107.1116,107.1304,106.9227,106.9605,120774.0
2019-03-28 11:00:00,113.3,113.32,113.0,113.05,171094.0,106.9605,106.9794,106.6773,106.7245,171094.0
2019-03-28 11:10:00,113.05,113.13,112.99,113.01,87106.0,106.7245,106.8,106.6679,106.6867,87106.0
2019-03-28 11:20:00,113.02,113.08,112.74,112.75,120321.0,106.6962,106.7528,106.4318,106.4413,120321.0
2019-03-28 11:30:00,112.72,112.84,112.67,112.83,80698.0,106.413,106.5262,106.3658,106.5168,80698.0
2019-03-28 11:40:00,112.81,113.0,112.71,112.97,129538.0,106.4979,106.6773,106.4035,106.649,129538.0
2019-03-28 11:50:00,113.0,113.03,112.86,112.96,111770.0,106.6773,106.7056,106.5451,106.6395,111770.0
2019-03-28 12:00:00,112.95,112.98,112.81,112.85,80718.0,106.6301,106.6584,106.4979,106.5357,80718.0
2019-03-28 12:10:00,112.85,112.85,112.7,112.83,90189.0,106.5357,106.5357,106.3941,106.5168,90189.0
2019-03-28 12:20:00,112.83,112.95,112.83,112.93,66678.0,106.5168,106.6301,106.5168,106.6112,66678.0
2019-03-28 12:30:00,112.93,112.97,112.86,112.97,32577.0,106.6112,106.649,106.5451,106.649,32577.0
2019-03-28 12:40:00,112.98,113.04,112.94,112.99,58492.0,106.6584,106.7151,106.6207,106.6679,58492.0
2019-03-28 12:50:00,112.99,113.13,112.99,113.12,23646.0,106.6679,106.8,106.6679,106.7906,23646.0
2019-03-28 13:00:00,113.12,113.26,113.1,113.17,45825.0,106.7906,106.9227,106.7717,106.8378,45825.0
2019-03-28 13:10:00,113.18,113.22,113.11,113.19,61853.0,106.8472,106.885,106.7811,106.8567,61853.0
2019-03-28 13:20:00,113.19,113.3,113.19,113.3,48995.0,106.8567,106.9605,106.8567,106.9605,48995.0
2019-03-28 13:30:00,113.29,113.35,113.24,113.25,42654.0,106.9511,107.0077,106.9039,106.9133,42654.0
2019-03-28 13:40:00,113.24,113.28,113.19,113.26,35641.0,106.9039,106.9416,106.8567,106.9227,35641.0
2019-03-28 13:50:00,113.26,113.36,113.24,113.34,64976.0,106.9227,107.0172,106.9039,106.9983,64976.0
2019-03-28 14:00:00,113.34,113.39,113.29,113.33,42925.0,106.9983,107.0455,106.9511,106.9888,42925.0
2019-03-28 14:10:00,113.34,113.4,113.33,113.34,42219.0,106.9983,107.0549,106.9888,106.9983,42219.0
2019-03-28 14:20:00,113.35,113.38,113.29,113.34,21792.0,107.0077,107.036,106.9511,106.9983,21792.0
2019-03-28 14:30:00,113.34,113.34,113.23,113.24,30037.0,106.9983,106.9983,106.8944,106.9039,30037.0
2019-03-28 14:40:00,113.24,113.27,113.11,113.12,46356.0,106.9039,106.9322,106.7811,106.7906,46356.0
2019-03-28 14:50:00,113.13,113.17,113.06,113.16,52417.0,106.8,106.8378,106.7339,106.8283,52417.0
2019-03-28 15:00:00,113.16,113.33,113.12,113.27,114491.0,106.8283,106.9888,106.7906,106.9322,114491.0
2019-03-28 15:10:00,113.25,113.34,113.25,113.3,75685.0,106.9133,106.9983,106.9133,106.9605,75685.0
2019-03-28 15:20:00,113.3,113.38,113.24,113.27,38270.0,106.9605,107.036,106.9039,106.9322,38270.0
2019-03-28 15:30:00,113.27,113.32,113.22,113.23,141496.0,106.9322,106.9794,106.885,106.8944,141496.0
2019-03-28 15:40:00,113.22,113.31,113.17,113.18,130232.0,106.885,106.97,106.8378,106.8472,130232.0
2019-03-28 15:50:00,113.18,113.34,113.17,113.26,1229316.0,106.8472,106.9983,106.8378,106.9227,1229316.0
2019-03-29 09:30:00,113.83,114.0,113.66,113.77,131592.0,107.4609,107.6213,107.3004,107.4042,131592.0
2019-03-29 09:40:00,113.76,113.81,113.62,113.65,95668.0,107.3948,107.442,107.2626,107.2909,95668.0
2019-03-29 09:50:00,113.64,113.69,113.54,113.63,142495.0,107.2815,107.3287,107.1871,107.272,142495.0
2019-03-29 10:00:00,113.63,113.83,113.62,113.82,120262.0,107.272,107.4609,107.2626,107.4514,120262.0
2019-03-29 10:10:00,113.83,113.88,113.74,113.86,67367.0,107.4609,107.5081,107.3759,107.4892,67367.0
2019-03-29 10:20:00,113.87,113.91,113.71,113.9,58583.0,107.4986,107.5364,107.3476,107.5269,58583.0
2019-03-29 10:30:00,113.89,113.94,113.82,113.91,51475.0,107.5175,107.5647,107.4514,107.5364,51475.0
2019-03-29 10:40:00,113.91,113.96,113.72,113.75,215845.0,107.5364,107.5836,107.357,107.3853,215845.0
2019-03-29 10:50:00,113.74,113.77,113.62,113.77,128530.0,107.3759,107.4042,107.2626,107.4042,128530.0
2019-03-29 11:00:00,113.76,113.94,113.76,113.91,149185.0,107.3948,107.5647,107.3948,107.5364,149185.0
2019-03-29 11:10:00,113.91,113.91,113.8,113.84,71245.0,107.5364,107.5364,107.4325,107.4703,71245.0
2019-03-29 11:20:00,113.83,113.85,113.77,113.85,65929.0,107.4609,107.4797,107.4042,107.4797,65929.0
2019-03-29 11:30:00,113.86,113.92,113.79,113.9,89987.0,107.4892,107.5458,107.4231,107.5269,89987.0
2019-03-29 11:40:00,113.91,113.93,113.81,113.86,36338.0,107.5364,107.5553,107.442,107.4892,36338.0
2019-03-29 11:50:00,113.87,113.95,113.84,113.84,52366.0,107.4986,107.5741,107.4703,107.4703,52366.0
2019-03-29 12:00:00,113.84,113.84,113.65,113.71,69314.0,107.4703,107.4703,107.2909,107.3476,69314.0
2019-03-29 12:10:00,113.7,113.75,113.59,113.62,115558.0,107.3381,107.3853,107.2343,107.2626,115558.0
2019-03-29 12:20:00,113.63,113.77,113.63,113.76,36463.0,107.272,107.4042,107.272,107.3948,36463.0
2019-03-29 12:30:00,113.75,113.89,113.73,113.86,46754.0,107.3853,107.5175,107.3665,107.4892,46754.0
2019-03-29 12:40:00,113.87,113.88,113.76,113.8,31792.0,107.4986,107.5081,107.3948,107.4325,31792.0
2019-03-29 12:50:00,113.8,113.9,113.74,113.88,42173.0,107.4325,107.5269,107.3759,107.5081,42173.0
2019-03-29 13:00:00,113.89,113.91,113.83,113.89,43239.0,107.5175,107.5364,107.4609,107.5175,43239.0
2019-03-29 13:10:00,113.9,113.93,113.8,113.8,56209.0,107.5269,107.5553,107.4325,107.4325,56209.0
2019-03-29 13:20:00,113.8,113.85,113.74,113.84,65334.0,107.4325,107.4797,107.3759,107.4703,65334.0
2019-03-29 13:30:00,113.84,113.87,113.76,113.81,69171.0,107.4703,107.4986,107.3948,107.442,69171.0
2019-03-29 13:40:00,113.82,113.9,113.8,113.84,104455.0,107.4514,107.5269,107.4325,107.4703,104455.0
2019-03-29 13:50:00,113.84,113.84,113.77,113.78,61833.0,107.4703,107.4703,107.4042,107.4137,61833.0
2019-03-29 14:00:00,113.78,113.88,113.76,113.85,43781.0,107.4137,107.5081,107.3948,107.4797,43781.0
2019-03-29 14:10:00,113.86,113.91,113.81,113.82,60360.0,107.4892,107.5364,107.442,107.4514,60360.0
2019-03-29 14:20:00,113.81,113.91,113.81,113.91,92615.0,107.442,107.5364,107.442,107.5364,92615.0
2019-03-29 14:30:00,113.9,113.92,113.84,113.84,53420.0,107.5269,107.5458,107.4703,107.4703,53420.0
2019-03-29 14:40:00,113.84,113.88,113.75,113.88,179265.0,107.4703,107.5081,107.3853,107.5081,179265.0
2019-03-29 14:50:00,113.88,114.04,113.87,114.0,79151.0,107.5081,107.6591,107.4986,107.6213,79151.0
2019-03-29 15:00:00,114.01,114.06,113.93,113.95,70732.0,107.6308,107.678,107.5553,107.5741,70732.0
2019-03-29 15:10:00,113.95,113.97,113.85,113.85,91232.0,107.5741,107.593,107.4797,107.4797,91232.0
2019-03-29 15:20:00,113.86,113.88,113.73,113.76,97313.0,107.4892,107.5081,107.3665,107.3948,97313.0
2019-03-29 15:30:00,113.78,113.8,113.68,113.79,101157.0,107.4137,107.4325,107.3192,107.4231,101157.0
2019-03-29 15:40:00,113.79,113.84,113.72,113.72,198766.0,107.4231,107.4703,107.357,107.357,198766.0
2019-03-29 15:50:00,113.72,113.9,113.65,113.85,767773.0,107.357,107.5269,107.2909,107.4797,767773.0
2019-04-01 09:30:00,114.77,114.99,114.72,114.8,223128.0,108.3483,108.5559,108.3011,108.3766,223128.0
2019-04-01 09:40:00,114.8,114.88,114.62,114.72,180344.0,108.3766,108.4521,108.2067,108.3011,180344.0
2019-04-01 09:50:00,114.71,114.87,114.67,114.69,134372.0,108.2916,108.4427,108.2539,108.2727,134372.0
2019-04-01 10:00:00,114.69,114.95,114.69,114.8,170913.0,108.2727,108.5182,108.2727,108.3766,170913.0
2019-04-01 10:10:00,114.8,114.94,114.74,114.9,177100.0,108.3766,108.5087,108.3199,108.471,177100.0
2019-04-01 10:20:00,114.9,114.94,114.71,114.73,116107.0,108.471,108.5087,108.2916,108.3105,116107.0
2019-04-01 10:30:00,114.74,114.81,114.66,114.75,78637.0,108.3199,108.386,108.2444,108.3294,78637.0
2019-04-01 10:40:00,114.76,114.81,114.61,114.65,83565.0,108.3388,108.386,108.1972,108.235,83565.0
2019-04-01 10:50:00,114.66,114.7,114.59,114.7,60416.0,108.2444,108.2822,108.1783,108.2822,60416.0
2019-04-01 11:00:00,114.71,114.85,114.67,114.81,72740.0,108.2916,108.4238,108.2539,108.386,72740.0
2019-04-01 11:10:00,114.82,114.87,114.75,114.83,109248.0,108.3955,108.4427,108.3294,108.4049,109248.0
2019-04-01 11:20:00,114.83,114.88,114.79,114.86,51263.0,108.4049,108.4521,108.3671,108.4332,51263.0
2019-04-01 11:30:00,114.86,114.86,114.74,114.74,73482.0,108.4332,108.4332,108.3199,108.3199,73482.0
2019-04-01 11:40:00,114.74,114.77,114.41,114.55,104085.0,108.3199,108.3483,108.0084,108.1406,104085.0
2019-04-01 11:50:00,114.56,114.85,114.45,114.82,89510.0,108.15,108.4238,108.0462,108.3955,89510.0
2019-04-01 12:00:00,114.82,114.85,114.67,114.71,40685.0,108.3955,108.4238,108.2539,108.2916,40685.0
2019-04-01 12:10:00,114.72,114.87,114.71,114.86,76440.0,108.3011,108.4427,108.2916,108.4332,76440.0
2019-04-01 12:20:00,114.85,114.88,114.73,114.75,90137.0,108.4238,108.4521,108.3105,108.3294,90137.0
2019-04-01 12:30:00,114.75,114.83,114.75,114.8,52738.0,108.3294,108.4049,108.3294,108.3766,52738.0
2019-04-01 12:40:00,114.79,114.88,114.78,114.88,41174.0,108.3671,108.4521,108.3577,108.4521,41174.0
2019-04-01 12:50:00,114.88,114.95,114.86,114.93,67662.0,108.4521,108.5182,108.4332,108.4993,67662.0
2019-04-01 13:00:00,114.93,114.99,114.9,114.99,79624.0,108.4993,108.5559,108.471,108.5559,79624.0
2019-04-01 13:10:00,114.98,114.99,114.9,114.9,56118.0,108.5465,108.5559,108.471,108.471,56118.0
2019-04-01 13:20:00,114.9,114.99,114.88,114.98,134787.0,108.471,108.5559,108.4521,108.5465,134787.0
2019-04-01 13:30:00,114.99,115.01,114.93,114.98,44259.0,108.5559,108.5748,108.4993,108.5465,44259.0
2019-04-01 13:40:00,114.98,115.04,114.96,114.97,45116.0,108.5465,108.6032,108.5276,108.5371,45116.0
2019-04-01 13:50:00,114.97,115.08,114.97,115.07,56240.0,108.5371,108.6409,108.5371,108.6315,56240.0
2019-04-01 14:00:00,115.07,115.1,115.02,115.09,123367.0,108.6315,108.6598,108.5843,108.6504,123367.0
2019-04-01 14:10:00,115.09,115.11,115.03,115.03,112873.0,108.6504,108.6692,108.5937,108.5937,112873.0
2019-04-01 14:20:00,115.02,115.04,114.98,114.98,131237.0,108.5843,108.6032,108.5465,108.5465,131237.0
2019-04-01 14:30:00,114.98,115.05,114.98,115.02,54299.0,108.5465,108.6126,108.5465,108.5843,54299.0
2019-04-01 14:40:00,115.01,115.03,114.97,114.99,89947.0,108.5748,108.5937,108.5371,108.5559,89947.0
2019-04-01 14:50:00,114.98,115.07,114.93,115.02,83310.0,108.5465,108.6315,108.4993,108.5843,83310.0
2019-04-01 15:00:00,115.03,115.03,114.93,114.96,101022.0,108.5937,108.5937,108.4993,108.5276,101022.0
2019-04-01 15:10:00,114.94,114.98,114.89,114.97,107791.0,108.5087,108.5465,108.4615,108.5371,107791.0
2019-04-01 15:20:00,114.97,115.04,114.96,115.02,102306.0,108.5371,108.6032,108.5276,108.5843,102306.0
2019-04-01 15:30:00,115.02,115.04,114.95,115.03,112976.0,108.5843,108.6032,108.5182,108.5937,112976.0
2019-04-01 15:40:00,115.03,115.06,114.98,115.01,238364.0,108.5937,108.622,108.5465,108.5748,238364.0
2019-04-01 15:50:00,115.02,115.14,115.02,115.09,531443.0,108.5843,108.6976,108.5843,108.6504,531443.0
2019-04-02 09:30:00,115.08,115.08,114.74,114.85,139261.0,108.6409,108.6409,108.3199,108.4238,139261.0
2019-04-02 09:40:00,114.85,114.96,114.82,114.94,106328.0,108.4238,108.5276,108.3955,108.5087,106328.0
2019-04-02 09:50:00,114.93,115.01,114.84,114.98,100085.0,108.4993,108.5748,108.4143,108.5465,100085.0
2019-04-02 10:00:00,114.99,115.08,114.75,115.07,91060.0,108.5559,108.6409,108.3294,108.6315,91060.0
2019-04-02 10:10:00,115.07,115.17,115.02,115.16,111496.0,108.6315,108.7259,108.5843,108.7164,111496.0
2019-04-02 10:20:00,115.16,115.18,115.03,115.18,351318.0,108.7164,108.7353,108.5937,108.7353,351318.0
2019-04-02 10:30:00,115.17,115.18,115.1,115.15,60311.0,108.7259,108.7353,108.6598,108.707,60311.0
2019-04-02 10:40:00,115.16,115.16,114.94,114.97,92168.0,108.7164,108.7164,108.5087,108.5371,92168.0
2019-04-02 10:50:00,114.96,115.11,114.94,115.01,168610.0,108.5276,108.6692,108.5087,108.5748,168610.0
2019-04-02 11:00:00,115.01,115.04,114.76,114.79,131238.0,108.5748,108.6032,108.3388,108.3671,131238.0
2019-04-02 11:10:00,114.79,114.86,114.7,114.86,81110.0,108.3671,108.4332,108.2822,108.4332,81110.0
2019-04-02 11:20:00,114.86,114.94,114.83,114.94,48768.0,108.4332,108.5087,108.4049,108.5087,48768.0
2019-04-02 11:30:00,114.93,114.95,114.8,114.8,45406.0,108.4993,108.5182,108.3766,108.3766,45406.0
2019-04-02 11:40:00,114.81,114.96,114.81,114.93,37938.0,108.386,108.5276,108.386,108.4993,37938.0
2019-04-02 11:50:00,114.94,115.03,114.94,114.98,37584.0,108.5087,108.5937,108.5087,108.5465,37584.0
2019-04-02 12:00:00,114.99,115.06,114.95,115.04,57341.0,108.5559,108.622,108.5182,108.6032,57341.0
2019-04-02 12:10:00,115.04,115.04,114.93,114.95,26494.0,108.6032,108.6032,108.4993,108.5182,26494.0
2019-04-02 12:20:00,114.96,114.97,114.86,114.89,56852.0,108.5276,108.5371,108.4332,108.4615,56852.0
2019-04-02 12:30:00,114.89,114.95,114.88,114.9,42825.0,108.4615,108.5182,108.4521,108.471,42825.0
2019-04-02 12:40:00,114.89,114.9,114.83,114.89,29318.0,108.4615,108.471,108.4049,108.4615,29318.0
2019-04-02 12:50:00,114.89,114.91,114.84,114.88,34445.0,108.4615,108.4804,108.4143,108.4521,34445.0
2019-04-02 13:00:00,114.88,114.96,114.84,114.95,47748.0,108.4521,108.5276,108.4143,108.5182,47748.0
2019-04-02 13:10:00,114.94,114.97,114.91,114.96,24370.0,108.5087,108.5371,108.4804,108.5276,24370.0
2019-04-02 13:20:00,114.96,115.04,114.95,114.99,33846.0,108.5276,108.6032,108.5182,108.5559,33846.0
2019-04-02 13:30:00,115.0,115.08,114.98,115.08,43702.0,108.5654,108.6409,108.5465,108.6409,43702.0
2019-04-02 13:40:00,115.08,115.08,115.0,115.0,344453.0,108.6409,108.6409,108.5654,108.5654,344453.0
2019-04-02 13:50:00,115.0,115.03,114.97,115.02,22579.0,108.5654,108.5937,108.5371,108.5843,22579.0
2019-04-02 14:00:00,115.02,115.03,114.98,115.02,25945.0,108.5843,108.5937,108.5465,108.5843,25945.0
2019-04-02 14:10:00,115.02,115.05,114.98,115.01,67254.0,108.5843,108.6126,108.5465,108.5748,67254.0
2019-04-02 14:20:00,115.02,115.1,115.01,115.06,20358.0,108.5843,108.6598,108.5748,108.622,20358.0
2019-04-02 14:30:00,115.06,115.06,115.0,115.02,39384.0,108.622,108.622,108.5654,108.5843,39384.0
2019-04-02 14:40:00,115.01,115.06,115.0,115.01,26717.0,108.5748,108.622,108.5654,108.5748,26717.0
2019-04-02 14:50:00,115.02,115.02,114.95,115.0,60116.0,108.5843,108.5843,108.5182,108.5654,60116.0
2019-04-02 15:00:00,115.0,115.06,114.98,115.03,45776.0,108.5654,108.622,108.5465,108.5937,45776.0
2019-04-02 15:10:00,115.02,115.05,115.0,115.02,56667.0,108.5843,108.6126,108.5654,108.5843,56667.0
2019-04-02 15:20:00,115.02,115.08,115.0,115.08,52314.0,108.5843,108.6409,108.5654,108.6409,52314.0
2019-04-02 15:30:00,115.09,115.12,115.05,115.11,140641.0,108.6504,108.6787,108.6126,108.6692,140641.0
2019-04-02 15:40:00,115.1,115.14,115.09,115.12,87020.0,108.6598,108.6976,108.6504,108.6787,87020.0
2019-04-02 15:50:00,115.12,115.15,115.06,115.07,340726.0,108.6787,108.707,108.622,108.6315,340726.0
2019-04-03 09:30:00,115.75,115.77,115.4,115.7,248595.0,109.2734,109.2923,108.943,109.2262,248595.0
2019-04-03 09:40:00,115.7,115.84,115.61,115.72,136934.0,109.2262,109.3584,109.1413,109.2451,136934.0
2019-04-03 09:50:00,115.73,115.76,115.56,115.59,70102.0,109.2545,109.2829,109.0941,109.1224,70102.0
2019-04-03 10:00:00,115.58,115.72,115.43,115.72,156173.0,109.1129,109.2451,108.9713,109.2451,156173.0
2019-04-03 10:10:00,115.72,115.91,115.71,115.91,62641.0,109.2451,109.4245,109.2357,109.4245,62641.0
2019-04-03 10:20:00,115.92,115.94,115.78,115.85,43665.0,109.4339,109.4528,109.3017,109.3678,43665.0
2019-04-03 10:30:00,115.84,115.92,115.79,115.9,86724.0,109.3584,109.4339,109.3112,109.415,86724.0
2019-04-03 10:40:00,115.91,115.92,115.79,115.81,54915.0,109.4245,109.4339,109.3112,109.3301,54915.0
2019-04-03 10:50:00,115.8,116.0,115.79,115.98,61598.0,109.3206,109.5094,109.3112,109.4906,61598.0
2019-04-03 11:00:00,115.98,116.17,115.98,116.08,74737.0,109.4906,109.6699,109.4906,109.585,74737.0
2019-04-03 11:10:00,116.09,116.15,116.0,116.15,51962.0,109.5944,109.651,109.5094,109.651,51962.0
2019-04-03 11:20:00,116.15,116.21,116.11,116.17,54354.0,109.651,109.7077,109.6133,109.6699,54354.0
2019-04-03 11:30:00,116.16,116.19,116.11,116.15,101657.0,109.6605,109.6888,109.6133,109.651,101657.0
2019-04-03 11:40:00,116.16,116.18,116.07,116.14,53301.0,109.6605,109.6794,109.5755,109.6416,53301.0
2019-04-03 11:50:00,116.14,116.26,116.13,116.21,76152.0,109.6416,109.7549,109.6322,109.7077,76152.0
2019-04-03 12:00:00,116.21,116.3,116.17,116.28,72063.0,109.7077,109.7927,109.6699,109.7738,72063.0
2019-04-03 12:10:00,116.28,116.31,116.2,116.22,76332.0,109.7738,109.8021,109.6982,109.7171,76332.0
2019-04-03 12:20:00,116.22,116.26,116.16,116.23,54692.0,109.7171,109.7549,109.6605,109.7266,54692.0
2019-04-03 12:30:00,116.22,116.25,116.18,116.24,57910.0,109.7171,109.7454,109.6794,109.736,57910.0
2019-04-03 12:40:00,116.23,116.29,116.22,116.28,52665.0,109.7266,109.7832,109.7171,109.7738,52665.0
2019-04-03 12:50:00,116.28,116.28,116.19,116.25,38585.0,109.7738,109.7738,109.6888,109.7454,38585.0
2019-04-03 13:00:00,116.24,116.32,116.22,116.29,45898.0,109.736,109.8115,109.7171,109.7832,45898.0
2019-04-03 13:10:00,116.29,116.3,116.2,116.2,47466.0,109.7832,109.7927,109.6982,109.6982,47466.0
2019-04-03 13:20:00,116.2,116.27,116.14,116.24,74133.0,109.6982,109.7643,109.6416,109.736,74133.0
2019-04-03 13:30:00,116.23,116.23,116.17,116.19,50338.0,109.7266,109.7266,109.6699,109.6888,50338.0
2019-04-03 13:40:00,116.19,116.19,116.0,116.01,105884.0,109.6888,109.6888,109.5094,109.5189,105884.0
2019-04-03 13:50:00,116.0,116.0,115.87,115.9,120085.0,109.5094,109.5094,109.3867,109.415,120085.0
2019-04-03 14:00:00,115.9,115.92,115.81,115.9,125232.0,109.415,109.4339,109.3301,109.415,125232.0
2019-04-03 14:10:00,115.9,115.94,115.86,115.93,102698.0,109.415,109.4528,109.3773,109.4434,102698.0
2019-04-03 14:20:00,115.94,116.06,115.94,116.04,76381.0,109.4528,109.5661,109.4528,109.5472,76381.0
2019-04-03 14:30:00,116.04,116.04,115.85,115.85,84671.0,109.5472,109.5472,109.3678,109.3678,84671.0
2019-04-03 14:40:00,115.85,115.89,115.81,115.87,87155.0,109.3678,109.4056,109.3301,109.3867,87155.0
2019-04-03 14:50:00,115.87,115.94,115.84,115.89,55863.0,109.3867,109.4528,109.3584,109.4056,55863.0
2019-04-03 15:00:00,115.89,115.96,115.83,115.83,84468.0,109.4056,109.4717,109.3489,109.3489,84468.0
2019-04-03 15:10:00,115.82,115.82,115.66,115.68,217375.0,109.3395,109.3395,109.1885,109.2073,217375.0
2019-04-03 15:20:00,115.69,115.87,115.66,115.85,107784.0,109.2168,109.3867,109.1885,109.3678,107784.0
2019-04-03 15:30:00,115.85,115.92,115.78,115.87,119090.0,109.3678,109.4339,109.3017,109.3867,119090.0
2019-04-03 15:40:00,115.87,115.94,115.85,115.89,148155.0,109.3867,109.4528,109.3678,109.4056,148155.0
2019-04-03 15:50:00,115.91,116.01,115.88,115.9,387066.0,109.4245,109.5189,109.3962,109.415,387066.0
2019-04-04 09:30:00,115.96,116.31,115.96,116.28,171920.0,109.4717,109.8021,109.4717,109.7738,171920.0
2019-04-04 09:40:00,116.28,116.42,116.2,116.32,137588.0,109.7738,109.9059,109.6982,109.8115,137588.0
2019-04-04 09:50:00,116.32,116.38,116.25,116.32,93399.0,109.8115,109.8682,109.7454,109.8115,93399.0
2019-04-04 10:00:00,116.35,116.37,116.29,116.32,62118.0,109.8399,109.8587,109.7832,109.8115,62118.0
2019-04-04 10:10:00,116.29,116.38,116.28,116.33,61714.0,109.7832,109.8682,109.7738,109.821,61714.0
2019-04-04 10:20:00,116.34,116.36,116.22,116.24,59246.0,109.8304,109.8493,109.7171,109.736,59246.0
2019-04-04 10:30:00,116.24,116.29,116.06,116.26,86193.0,109.736,109.7832,109.5661,109.7549,86193.0
2019-04-04 10:40:00,116.28,116.52,116.22,116.51,85194.0,109.7738,110.0003,109.7171,109.9909,85194.0
2019-04-04 10:50:00,116.5,116.54,116.46,116.49,59388.0,109.9815,110.0192,109.9437,109.972,59388.0
2019-04-04 11:00:00,116.5,116.57,116.46,116.55,102916.0,109.9815,110.0475,109.9437,110.0287,102916.0
2019-04-04 11:10:00,116.54,116.54,116.3,116.34,46795.0,110.0192,110.0192,109.7927,109.8304,46795.0
2019-04-04 11:20:00,116.32,116.42,116.25,116.37,78755.0,109.8115,109.9059,109.7454,109.8587,78755.0
2019-04-04 11:30:00,116.38,116.48,116.3,116.47,55343.0,109.8682,109.9626,109.7927,109.9531,55343.0
2019-04-04 11:40:00,116.47,116.51,116.39,116.39,64826.0,109.9531,109.9909,109.8776,109.8776,64826.0
2019-04-04 11:50:00,116.39,116.41,116.31,116.36,37866.0,109.8776,109.8965,109.8021,109.8493,37866.0
2019-04-04 12:00:00,116.35,116.47,116.32,116.39,54478.0,109.8399,109.9531,109.8115,109.8776,54478.0
2019-04-04 12:10:00,116.39,116.44,116.11,116.17,62690.0,109.8776,109.9248,109.6133,109.6699,62690.0
2019-04-04 12:20:00,116.16,116.3,116.16,116.25,43798.0,109.6605,109.7927,109.6605,109.7454,43798.0
2019-04-04 12:30:00,116.23,116.28,116.15,116.25,42015.0,109.7266,109.7738,109.651,109.7454,42015.0
2019-04-04 12:40:00,116.24,116.29,116.09,116.23,59345.0,109.736,109.7832,109.5944,109.7266,59345.0
2019-04-04 12:50:00,116.22,116.33,116.21,116.29,53018.0,109.7171,109.821,109.7077,109.7832,53018.0
2019-04-04 13:00:00,116.3,116.4,116.28,116.37,53831.0,109.7927,109.8871,109.7738,109.8587,53831.0
2019-04-04 13:10:00,116.38,116.48,116.32,116.42,68757.0,109.8682,109.9626,109.8115,109.9059,68757.0
2019-04-04 13:20:00,116.41,116.43,116.36,116.4,45663.0,109.8965,109.9154,109.8493,109.8871,45663.0
2019-04-04 13:30:00,116.4,116.47,116.37,116.44,35624.0,109.8871,109.9531,109.8587,109.9248,35624.0
2019-04-04 13:40:00,116.43,116.48,116.4,116.41,30865.0,109.9154,109.9626,109.8871,109.8965,30865.0
2019-04-04 13:50:00,116.41,116.51,116.41,116.46,26328.0,109.8965,109.9909,109.8965,109.9437,26328.0
2019-04-04 14:00:00,116.47,116.51,116.42,116.48,48290.0,109.9531,109.9909,109.9059,109.9626,48290.0
2019-04-04 14:10:00,116.49,116.63,116.47,116.6,58608.0,109.972,110.1042,109.9531,110.0759,58608.0
2019-04-04 14:20:00,116.6,116.69,116.59,116.66,41990.0,110.0759,110.1608,110.0664,110.1325,41990.0
2019-04-04 14:30:00,116.66,116.7,116.62,116.64,38202.0,110.1325,110.1703,110.0947,110.1136,38202.0
2019-04-04 14:40:00,116.64,116.68,116.59,116.67,49234.0,110.1136,110.1514,110.0664,110.1419,49234.0
2019-04-04 14:50:00,116.68,116.72,116.65,116.68,81011.0,110.1514,110.1892,110.1231,110.1514,81011.0
2019-04-04 15:00:00,116.68,116.69,116.57,116.59,57317.0,110.1514,110.1608,110.0475,110.0664,57317.0
2019-04-04 15:10:00,116.6,116.68,116.6,116.67,68243.0,110.0759,110.1514,110.0759,110.1419,68243.0
2019-04-04 15:20:00,116.67,116.67,116.57,116.59,43489.0,110.1419,110.1419,110.0475,110.0664,43489.0
2019-04-04 15:30:00,116.59,116.76,116.59,116.73,107996.0,110.0664,110.2269,110.0664,110.1986,107996.0
2019-04-04 15:40:00,116.72,116.74,116.67,116.72,90972.0,110.1892,110.208,110.1419,110.1892,90972.0
2019-04-04 15:50:00,116.73,116.85,116.72,116.82,311301.0,110.1986,110.3119,110.1892,110.2836,311301.0
2019-04-05 09:30:00,117.12,117.45,117.06,117.17,194718.0,110.5668,110.8783,110.5101,110.614,194718.0
2019-04-05 09:40:00,117.18,117.33,117.11,117.15,106429.0,110.6234,110.765,110.5573,110.5951,106429.0
2019-04-05 09:50:00,117.15,117.36,117.11,117.35,100397.0,110.5951,110.7933,110.5573,110.7839,100397.0
2019-04-05 10:00:00,117.37,117.49,117.31,117.49,41442.0,110.8028,110.9161,110.7461,110.9161,41442.0
2019-04-05 10:10:00,117.49,117.55,117.41,117.44,83532.0,110.9161,110.9727,110.8405,110.8689,83532.0
2019-04-05 10:20:00,117.41,117.46,117.37,117.41,122717.0,110.8405,110.8877,110.8028,110.8405,122717.0
2019-04-05 10:30:00,117.42,117.53,117.41,117.48,76729.0,110.85,110.9538,110.8405,110.9066,76729.0
2019-04-05 10:40:00,117.48,117.5,117.37,117.46,39403.0,110.9066,110.9255,110.8028,110.8877,39403.0
2019-04-05 10:50:00,117.46,117.62,117.45,117.51,60211.0,110.8877,111.0388,110.8783,110.9349,60211.0
2019-04-05 11:00:00,117.51,117.59,117.45,117.51,46655.0,110.9349,111.0105,110.8783,110.9349,46655.0
2019-04-05 11:10:00,117.53,117.61,117.51,117.52,29719.0,110.9538,111.0294,110.9349,110.9444,29719.0
2019-04-05 11:20:00,117.52,117.55,117.4,117.5,53479.0,110.9444,110.9727,110.8311,110.9255,53479.0
2019-04-05 11:30:00,117.49,117.52,117.41,117.48,52011.0,110.9161,110.9444,110.8405,110.9066,52011.0
2019-04-05 11:40:00,117.47,117.49,117.37,117.4,48202.0,110.8972,110.9161,110.8028,110.8311,48202.0
2019-04-05 11:50:00,117.4,117.47,117.37,117.43,33878.0,110.8311,110.8972,110.8028,110.8594,33878.0
2019-04-05 12:00:00,117.43,117.52,117.42,117.5,33154.0,110.8594,110.9444,110.85,110.9255,33154.0
2019-04-05 12:10:00,117.49,117.53,117.47,117.49,26470.0,110.9161,110.9538,110.8972,110.9161,26470.0
2019-04-05 12:20:00,117.5,117.52,117.45,117.48,16401.0,110.9255,110.9444,110.8783,110.9066,16401.0
2019-04-05 12:30:00,117.49,117.49,117.34,117.35,35723.0,110.9161,110.9161,110.7745,110.7839,35723.0
2019-04-05 12:40:00,117.34,117.41,117.3,117.39,70063.0,110.7745,110.8405,110.7367,110.8217,70063.0
2019-04-05 12:50:00,117.41,117.47,117.38,117.47,14779.0,110.8405,110.8972,110.8122,110.8972,14779.0
2019-04-05 13:00:00,117.47,117.49,117.39,117.44,25772.0,110.8972,110.9161,110.8217,110.8689,25772.0
2019-04-05 13:10:00,117.44,117.48,117.42,117.46,31539.0,110.8689,110.9066,110.85,110.8877,31539.0
2019-04-05 13:20:00,117.46,117.5,117.45,117.47,42283.0,110.8877,110.9255,110.8783,110.8972,42283.0
2019-04-05 13:30:00,117.46,117.48,117.43,117.48,35224.0,110.8877,110.9066,110.8594,110.9066,35224.0
2019-04-05 13:40:00,117.48,117.54,117.47,117.52,22947.0,110.9066,110.9633,110.8972,110.9444,22947.0
2019-04-05 13:50:00,117.52,117.58,117.5,117.57,22912.0,110.9444,111.001,110.9255,110.9916,22912.0
2019-04-05 14:00:00,117.57,117.59,117.52,117.59,28564.0,110.9916,111.0105,110.9444,111.0105,28564.0
2019-04-05 14:10:00,117.6,117.6,117.5,117.51,30552.0,111.0199,111.0199,110.9255,110.9349,30552.0
2019-04-05 14:20:00,117.51,117.52,117.46,117.48,36059.0,110.9349,110.9444,110.8877,110.9066,36059.0
2019-04-05 14:30:00,117.47,117.49,117.41,117.45,38498.0,110.8972,110.9161,110.8405,110.8783,38498.0
2019-04-05 14:40:00,117.45,117.46,117.42,117.45,37914.0,110.8783,110.8877,110.85,110.8783,37914.0
2019-04-05 14:50:00,117.44,117.5,117.42,117.46,41125.0,110.8689,110.9255,110.85,110.8877,41125.0
2019-04-05 15:00:00,117.46,117.49,117.4,117.42,48935.0,110.8877,110.9161,110.8311,110.85,48935.0
2019-04-05 15:10:00,117.41,117.43,117.39,117.42,52047.0,110.8405,110.8594,110.8217,110.85,52047.0
2019-04-05 15:20:00,117.43,117.51,117.43,117.48,92392.0,110.8594,110.9349,110.8594,110.9066,92392.0
2019-04-05 15:30:00,117.47,117.59,117.47,117.55,106345.0,110.8972,111.0105,110.8972,110.9727,106345.0
2019-04-05 15:40:00,117.55,117.56,117.47,117.52,136664.0,110.9727,110.9821,110.8972,110.9444,136664.0
2019-04-05 15:50:00,117.52,117.54,117.43,117.52,322673.0,110.9444,110.9633,110.8594,110.9444,322673.0
2019-04-08 09:30:00,117.29,117.43,117.15,117.34,149549.0,110.7273,110.8594,110.5951,110.7745,149549.0
2019-04-08 09:40:00,117.33,117.44,117.29,117.4,103734.0,110.765,110.8689,110.7273,110.8311,103734.0
2019-04-08 09:50:00,117.39,117.47,117.27,117.41,106228.0,110.8217,110.8972,110.7084,110.8405,106228.0
2019-04-08 10:00:00,117.41,117.43,117.34,117.37,103518.0,110.8405,110.8594,110.7745,110.8028,103518.0
2019-04-08 10:10:00,117.38,117.43,117.32,117.42,89514.0,110.8122,110.8594,110.7556,110.85,89514.0
2019-04-08 10:20:00,117.43,117.45,117.33,117.36,65099.0,110.8594,110.8783,110.765,110.7933,65099.0
2019-04-08 10:30:00,117.35,117.51,117.33,117.47,63124.0,110.7839,110.9349,110.765,110.8972,63124.0
2019-04-08 10:40:00,117.44,117.52,117.39,117.48,45198.0,110.8689,110.9444,110.8217,110.9066,45198.0
2019-04-08 10:50:00,117.48,117.54,117.39,117.44,40888.0,110.9066,110.9633,110.8217,110.8689,40888.0
2019-04-08 11:00:00,117.45,117.51,117.4,117.41,37863.0,110.8783,110.9349,110.8311,110.8405,37863.0
2019-04-08 11:10:00,117.42,117.48,117.39,117.47,31704.0,110.85,110.9066,110.8217,110.8972,31704.0
2019-04-08 11:20:00,117.46,117.49,117.37,117.49,43435.0,110.8877,110.9161,110.8028,110.9161,43435.0
2019-04-08 11:30:00,117.49,117.61,117.49,117.57,43642.0,110.9161,111.0294,110.9161,110.9916,43642.0
2019-04-08 11:40:00,117.57,117.61,117.52,117.59,47823.0,110.9916,111.0294,110.9444,111.0105,47823.0
2019-04-08 11:50:00,117.58,117.59,117.54,117.57,33722.0,111.001,111.0105,110.9633,110.9916,33722.0
2019-04-08 12:00:00,117.58,117.61,117.43,117.48,74773.0,111.001,111.0294,110.8594,110.9066,74773.0
2019-04-08 12:10:00,117.47,117.56,117.47,117.54,30815.0,110.8972,110.9821,110.8972,110.9633,30815.0
2019-04-08 12:20:00,117.53,117.54,117.49,117.51,33319.0,110.9538,110.9633,110.9161,110.9349,33319.0
2019-04-08 12:30:00,117.51,117.57,117.45,117.57,25413.0,110.9349,110.9916,110.8783,110.9916,25413.0
2019-04-08 12:40:00,117.57,117.59,117.54,117.55,23151.0,110.9916,111.0105,110.9633,110.9727,23151.0
2019-04-08 12:50:00,117.56,117.65,117.56,117.64,61085.0,110.9821,111.0671,110.9821,111.0577,61085.0
2019-04-08 13:00:00,117.63,117.66,117.62,117.66,28356.0,111.0482,111.0766,111.0388,111.0766,28356.0
2019-04-08 13:10:00,117.66,117.79,117.66,117.77,70319.0,111.0766,111.1993,111.0766,111.1804,70319.0
2019-04-08 13:20:00,117.78,117.8,117.74,117.77,22153.0,111.1898,111.2087,111.1521,111.1804,22153.0
2019-04-08 13:30:00,117.76,117.82,117.74,117.79,32466.0,111.171,111.2276,111.1521,111.1993,32466.0
2019-04-08 13:40:00,117.79,117.8,117.76,117.8,30277.0,111.1993,111.2087,111.171,111.2087,30277.0
2019-04-08 13:50:00,117.79,117.89,117.78,117.89,41174.0,111.1993,111.2937,111.1898,111.2937,41174.0
2019-04-08 14:00:00,117.89,117.96,117.87,117.94,81225.0,111.2937,111.3598,111.2748,111.3409,81225.0
2019-04-08 14:10:00,117.94,117.98,117.91,117.93,37898.0,111.3409,111.3786,111.3126,111.3314,37898.0
2019-04-08 14:20:00,117.92,117.94,117.89,117.93,39329.0,111.322,111.3409,111.2937,111.3314,39329.0
2019-04-08 14:30:00,117.93,117.95,117.9,117.92,42124.0,111.3314,111.3503,111.3031,111.322,42124.0
2019-04-08 14:40:00,117.93,117.96,117.89,117.89,30088.0,111.3314,111.3598,111.2937,111.2937,30088.0
2019-04-08 14:50:00,117.89,117.93,117.88,117.91,38812.0,111.2937,111.3314,111.2842,111.3126,38812.0
2019-04-08 15:00:00,117.91,117.95,117.88,117.89,57777.0,111.3126,111.3503,111.2842,111.2937,57777.0
2019-04-08 15:10:00,117.88,117.88,117.82,117.85,51375.0,111.2842,111.2842,111.2276,111.2559,51375.0
2019-04-08 15:20:00,117.86,117.89,117.82,117.83,210167.0,111.2654,111.2937,111.2276,111.237,210167.0
2019-04-08 15:30:00,117.83,117.84,117.78,117.82,226616.0,111.237,111.2465,111.1898,111.2276,226616.0
2019-04-08 15:40:00,117.82,117.87,117.8,117.84,91121.0,111.2276,111.2748,111.2087,111.2465,91121.0
2019-04-08 15:50:00,117.84,117.96,117.84,117.93,542104.0,111.2465,111.3598,111.2465,111.3314,542104.0
2019-04-09 09:30:00,117.54,117.69,117.14,117.35,170232.0,110.9633,111.1049,110.5856,110.7839,170232.0
2019-04-09 09:40:00,117.34,117.42,117.25,117.29,100394.0,110.7745,110.85,110.6895,110.7273,100394.0
2019-04-09 09:50:00,117.28,117.53,117.27,117.42,87641.0,110.7178,110.9538,110.7084,110.85,87641.0
2019-04-09 10:00:00,117.43,117.43,117.24,117.38,94297.0,110.8594,110.8594,110.6801,110.8122,94297.0
2019-04-09 10:10:00,117.37,117.37,117.22,117.31,57500.0,110.8028,110.8028,110.6612,110.7461,57500.0
2019-04-09 10:20:00,117.3,117.39,117.29,117.32,53852.0,110.7367,110.8217,110.7273,110.7556,53852.0
2019-04-09 10:30:00,117.32,117.45,117.29,117.33,90982.0,110.7556,110.8783,110.7273,110.765,90982.0
2019-04-09 10:40:00,117.34,117.38,117.18,117.18,62449.0,110.7745,110.8122,110.6234,110.6234,62449.0
2019-04-09 10:50:00,117.17,117.3,117.14,117.29,156200.0,110.614,110.7367,110.5856,110.7273,156200.0
2019-04-09 11:00:00,117.3,117.36,117.2,117.21,365058.0,110.7367,110.7933,110.6423,110.6517,365058.0
2019-04-09 11:10:00,117.21,117.3,117.19,117.21,91024.0,110.6517,110.7367,110.6329,110.6517,91024.0
2019-04-09 11:20:00,117.21,117.23,117.08,117.17,75275.0,110.6517,110.6706,110.529,110.614,75275.0
2019-04-09 11:30:00,117.16,117.2,117.05,117.1,98435.0,110.6045,110.6423,110.5007,110.5479,98435.0
2019-04-09 11:40:00,117.1,117.2,117.09,117.16,87799.0,110.5479,110.6423,110.5384,110.6045,87799.0
2019-04-09 11:50:00,117.16,117.18,117.09,117.12,65464.0,110.6045,110.6234,110.5384,110.5668,65464.0
2019-04-09 12:00:00,117.11,117.18,117.09,117.17,65494.0,110.5573,110.6234,110.5384,110.614,65494.0
2019-04-09 12:10:00,117.16,117.25,117.14,117.24,147369.0,110.6045,110.6895,110.5856,110.6801,147369.0
2019-04-09 12:20:00,117.24,117.26,117.18,117.19,23840.0,110.6801,110.6989,110.6234,110.6329,23840.0
2019-04-09 12:30:00,117.19,117.28,117.17,117.25,36244.0,110.6329,110.7178,110.614,110.6895,36244.0
2019-04-09 12:40:00,117.25,117.3,117.21,117.21,33161.0,110.6895,110.7367,110.6517,110.6517,33161.0
2019-04-09 12:50:00,117.21,117.25,117.16,117.16,35916.0,110.6517,110.6895,110.6045,110.6045,35916.0
2019-04-09 13:00:00,117.15,117.17,117.07,117.09,38109.0,110.5951,110.614,110.5196,110.5384,38109.0
2019-04-09 13:10:00,117.09,117.12,117.01,117.05,72481.0,110.5384,110.5668,110.4629,110.5007,72481.0
2019-04-09 13:20:00,117.04,117.04,116.99,117.02,43501.0,110.4912,110.4912,110.444,110.4724,43501.0
2019-04-09 13:30:00,117.0,117.04,116.96,117.03,56292.0,110.4535,110.4912,110.4157,110.4818,56292.0
2019-04-09 13:40:00,117.03,117.05,116.97,116.97,37349.0,110.4818,110.5007,110.4252,110.4252,37349.0
2019-04-09 13:50:00,116.97,116.97,116.88,116.91,90638.0,110.4252,110.4252,110.3402,110.3685,90638.0
2019-04-09 14:00:00,116.91,116.92,116.81,116.83,89437.0,110.3685,110.378,110.2741,110.293,89437.0
2019-04-09 14:10:00,116.84,116.97,116.83,116.93,70927.0,110.3024,110.4252,110.293,110.3874,70927.0
2019-04-09 14:20:00,116.94,116.96,116.9,116.92,61754.0,110.3968,110.4157,110.3591,110.378,61754.0
2019-04-09 14:30:00,116.91,117.01,116.89,117.01,89715.0,110.3685,110.4629,110.3496,110.4629,89715.0
2019-04-09 14:40:00,117.01,117.02,116.85,116.92,101439.0,110.4629,110.4724,110.3119,110.378,101439.0
2019-04-09 14:50:00,116.92,116.98,116.89,116.93,60036.0,110.378,110.4346,110.3496,110.3874,60036.0
2019-04-09 15:00:00,116.93,116.99,116.91,116.93,57330.0,110.3874,110.444,110.3685,110.3874,57330.0
2019-04-09 15:10:00,116.93,116.96,116.9,116.91,69966.0,110.3874,110.4157,110.3591,110.3685,69966.0
2019-04-09 15:20:00,116.92,116.95,116.84,116.85,80226.0,110.378,110.4063,110.3024,110.3119,80226.0
2019-04-09 15:30:00,116.85,116.99,116.84,116.99,228661.0,110.3119,110.444,110.3024,110.444,228661.0
2019-04-09 15:40:00,116.99,117.0,116.89,116.92,260014.0,110.444,110.4535,110.3496,110.378,260014.0
2019-04-09 15:50:00,116.92,116.93,116.68,116.88,523067.0,110.378,110.3874,110.1514,110.3402,523067.0
2019-04-10 09:30:00,117.0,117.32,116.95,117.13,114667.0,110.4535,110.7556,110.4063,110.5762,114667.0
2019-04-10 09:40:00,117.11,117.2,117.09,117.09,68124.0,110.5573,110.6423,110.5384,110.5384,68124.0
2019-04-10 09:50:00,117.07,117.11,116.94,116.99,257249.0,110.5196,110.5573,110.3968,110.444,257249.0
2019-04-10 10:00:00,116.99,117.01,116.67,116.68,48540.0,110.444,110.4629,110.1419,110.1514,48540.0
2019-04-10 10:10:00,116.67,116.72,116.61,116.69,52653.0,110.1419,110.1892,110.0853,110.1608,52653.0
2019-04-10 10:20:00,116.69,116.73,116.63,116.68,61999.0,110.1608,110.1986,110.1042,110.1514,61999.0
2019-04-10 10:30:00,116.66,116.86,116.66,116.81,83056.0,110.1325,110.3213,110.1325,110.2741,83056.0
2019-04-10 10:40:00,116.8,117.04,116.8,117.03,88454.0,110.2647,110.4912,110.2647,110.4818,88454.0
2019-04-10 10:50:00,117.05,117.11,117.0,117.06,53582.0,110.5007,110.5573,110.4535,110.5101,53582.0
2019-04-10 11:00:00,117.06,117.12,117.03,117.06,85212.0,110.5101,110.5668,110.4818,110.5101,85212.0
2019-04-10 11:10:00,117.05,117.08,116.95,116.98,30165.0,110.5007,110.529,110.4063,110.4346,30165.0
2019-04-10 11:20:00,116.98,117.04,116.94,116.95,26424.0,110.4346,110.4912,110.3968,110.4063,26424.0
2019-04-10 11:30:00,116.96,117.13,116.96,117.11,75150.0,110.4157,110.5762,110.4157,110.5573,75150.0
2019-04-10 11:40:00,117.11,117.14,117.08,117.11,24360.0,110.5573,110.5856,110.529,110.5573,24360.0
2019-04-10 11:50:00,117.1,117.1,117.04,117.09,36320.0,110.5479,110.5479,110.4912,110.5384,36320.0
2019-04-10 12:00:00,117.1,117.17,117.09,117.11,52928.0,110.5479,110.614,110.5384,110.5573,52928.0
2019-04-10 12:10:00,117.11,117.12,117.07,117.09,31682.0,110.5573,110.5668,110.5196,110.5384,31682.0
2019-04-10 12:20:00,117.1,117.12,117.07,117.12,18788.0,110.5479,110.5668,110.5196,110.5668,18788.0
2019-04-10 12:30:00,117.13,117.17,117.1,117.1,16373.0,110.5762,110.614,110.5479,110.5479,16373.0
2019-04-10 12:40:00,117.1,117.12,117.07,117.12,16416.0,110.5479,110.5668,110.5196,110.5668,16416.0
2019-04-10 12:50:00,117.12,117.14,117.09,117.09,19183.0,110.5668,110.5856,110.5384,110.5384,19183.0
2019-04-10 13:00:00,117.1,117.13,117.06,117.1,26873.0,110.5479,110.5762,110.5101,110.5479,26873.0
2019-04-10 13:10:00,117.08,117.15,117.07,117.15,17127.0,110.529,110.5951,110.5196,110.5951,17127.0
2019-04-10 13:20:00,117.14,117.17,117.13,117.14,23862.0,110.5856,110.614,110.5762,110.5856,23862.0
2019-04-10 13:30:00,117.14,117.17,117.14,117.15,43484.0,110.5856,110.614,110.5856,110.5951,43484.0
2019-04-10 13:40:00,117.15,117.2,117.14,117.19,39013.0,110.5951,110.6423,110.5856,110.6329,39013.0
2019-04-10 13:50:00,117.19,117.26,117.17,117.24,66075.0,110.6329,110.6989,110.614,110.6801,66075.0
2019-04-10 14:00:00,117.24,117.26,117.13,117.15,334748.0,110.6801,110.6989,110.5762,110.5951,334748.0
2019-04-10 14:10:00,117.15,117.24,117.08,117.21,96494.0,110.5951,110.6801,110.529,110.6517,96494.0
2019-04-10 14:20:00,117.2,117.23,117.07,117.19,90518.0,110.6423,110.6706,110.5196,110.6329,90518.0
2019-04-10 14:30:00,117.17,117.19,117.09,117.18,61391.0,110.614,110.6329,110.5384,110.6234,61391.0
2019-04-10 14:40:00,117.19,117.24,117.18,117.19,46921.0,110.6329,110.6801,110.6234,110.6329,46921.0
2019-04-10 14:50:00,117.2,117.3,117.2,117.26,82630.0,110.6423,110.7367,110.6423,110.6989,82630.0
2019-04-10 15:00:00,117.26,117.39,117.26,117.39,133018.0,110.6989,110.8217,110.6989,110.8217,133018.0
2019-04-10 15:10:00,117.39,117.4,117.34,117.36,59274.0,110.8217,110.8311,110.7745,110.7933,59274.0
2019-04-10 15:20:00,117.35,117.39,117.33,117.33,72035.0,110.7839,110.8217,110.765,110.765,72035.0
2019-04-10 15:30:00,117.34,117.44,117.32,117.39,95437.0,110.7745,110.8689,110.7556,110.8217,95437.0
2019-04-10 15:40:00,117.39,117.42,117.34,117.36,139003.0,110.8217,110.85,110.7745,110.7933,139003.0
2019-04-10 15:50:00,117.36,117.43,117.29,117.43,403562.0,110.7933,110.8594,110.7273,110.8594,403562.0
2019-04-11 09:30:00,117.57,117.64,117.36,117.47,153234.0,110.9916,111.0577,110.7933,110.8972,153234.0
2019-04-11 09:40:00,117.46,117.58,117.43,117.5,67572.0,110.8877,111.001,110.8594,110.9255,67572.0
2019-04-11 09:50:00,117.49,117.51,117.3,117.4,51605.0,110.9161,110.9349,110.7367,110.8311,51605.0
2019-04-11 10:00:00,117.41,117.45,117.36,117.41,29895.0,110.8405,110.8783,110.7933,110.8405,29895.0
2019-04-11 10:10:00,117.41,117.46,117.33,117.43,45011.0,110.8405,110.8877,110.765,110.8594,45011.0
2019-04-11 10:20:00,117.44,117.44,117.35,117.41,40860.0,110.8689,110.8689,110.7839,110.8405,40860.0
2019-04-11 10:30:00,117.41,117.43,117.32,117.38,37422.0,110.8405,110.8594,110.7556,110.8122,37422.0
2019-04-11 10:40:00,117.39,117.5,117.39,117.46,39176.0,110.8217,110.9255,110.8217,110.8877,39176.0
2019-04-11 10:50:00,117.48,117.54,117.47,117.52,113202.0,110.9066,110.9633,110.8972,110.9444,113202.0
2019-04-11 11:00:00,117.52,117.58,117.45,117.57,35508.0,110.9444,111.001,110.8783,110.9916,35508.0
2019-04-11 11:10:00,117.57,117.59,117.53,117.55,32979.0,110.9916,111.0105,110.9538,110.9727,32979.0
2019-04-11 11:20:00,117.55,117.6,117.53,117.59,82706.0,110.9727,111.0199,110.9538,111.0105,82706.0
2019-04-11 11:30:00,117.58,117.58,117.48,117.48,56486.0,111.001,111.001,110.9066,110.9066,56486.0
2019-04-11 11:40:00,117.47,117.47,117.27,117.41,103834.0,110.8972,110.8972,110.7084,110.8405,103834.0
2019-04-11 11:50:00,117.4,117.48,117.39,117.46,50349.0,110.8311,110.9066,110.8217,110.8877,50349.0
2019-04-11 12:00:00,117.45,117.56,117.44,117.52,19393.0,110.8783,110.9821,110.8689,110.9444,19393.0
2019-04-11 12:10:00,117.54,117.57,117.5,117.56,24423.0,110.9633,110.9916,110.9255,110.9821,24423.0
2019-04-11 12:20:00,117.54,117.58,117.5,117.52,29899.0,110.9633,111.001,110.9255,110.9444,29899.0
2019-04-11 12:30:00,117.51,117.52,117.45,117.5,21204.0,110.9349,110.9444,110.8783,110.9255,21204.0
2019-04-11 12:40:00,117.5,117.52,117.47,117.48,24823.0,110.9255,110.9444,110.8972,110.9066,24823.0
2019-04-11 12:50:00,117.49,117.55,117.47,117.51,45119.0,110.9161,110.9727,110.8972,110.9349,45119.0
2019-04-11 13:00:00,117.52,117.56,117.5,117.56,18120.0,110.9444,110.9821,110.9255,110.9821,18120.0
2019-04-11 13:10:00,117.56,117.59,117.54,117.56,17933.0,110.9821,111.0105,110.9633,110.9821,17933.0
2019-04-11 13:20:00,117.56,117.57,117.51,117.52,17388.0,110.9821,110.9916,110.9349,110.9444,17388.0
2019-04-11 13:30:00,117.52,117.52,117.44,117.44,21649.0,110.9444,110.9444,110.8689,110.8689,21649.0
2019-04-11 13:40:00,117.43,117.48,117.38,117.48,22196.0,110.8594,110.9066,110.8122,110.9066,22196.0
2019-04-11 13:50:00,117.48,117.5,117.44,117.44,20360.0,110.9066,110.9255,110.8689,110.8689,20360.0
2019-04-11 14:00:00,117.45,117.45,117.35,117.37,33531.0,110.8783,110.8783,110.7839,110.8028,33531.0
2019-04-11 14:10:00,117.36,117.42,117.36,117.39,22631.0,110.7933,110.85,110.7933,110.8217,22631.0
2019-04-11 14:20:00,117.39,117.4,117.29,117.29,27813.0,110.8217,110.8311,110.7273,110.7273,27813.0
2019-04-11 14:30:00,117.28,117.36,117.28,117.35,25083.0,110.7178,110.7933,110.7178,110.7839,25083.0
2019-04-11 14:40:00,117.35,117.43,117.35,117.37,32048.0,110.7839,110.8594,110.7839,110.8028,32048.0
2019-04-11 14:50:00,117.37,117.41,117.33,117.4,26544.0,110.8028,110.8405,110.765,110.8311,26544.0
2019-04-11 15:00:00,117.4,117.5,117.4,117.48,61580.0,110.8311,110.9255,110.8311,110.9066,61580.0
2019-04-11 15:10:00,117.48,117.49,117.43,117.47,47078.0,110.9066,110.9161,110.8594,110.8972,47078.0
2019-04-11 15:20:00,117.47,117.49,117.43,117.44,38711.0,110.8972,110.9161,110.8594,110.8689,38711.0
2019-04-11 15:30:00,117.45,117.51,117.44,117.51,132959.0,110.8783,110.9349,110.8689,110.9349,132959.0
2019-04-11 15:40:00,117.51,117.55,117.49,117.51,58699.0,110.9349,110.9727,110.9161,110.9349,58699.0
2019-04-11 15:50:00,117.5,117.62,117.49,117.58,234889.0,110.9255,111.0388,110.9161,111.001,234889.0
2019-04-12 09:30:00,118.0,118.49,117.79,118.48,181836.0,111.3975,111.8601,111.1993,111.8507,181836.0
2019-04-12 09:40:00,118.49,118.53,118.33,118.35,142822.0,111.8601,111.8979,111.7091,111.7279,142822.0
2019-04-12 09:50:00,118.35,118.4,118.29,118.39,222888.0,111.7279,111.7751,111.6713,111.7657,222888.0
2019-04-12 10:00:00,118.39,118.42,118.32,118.35,81215.0,111.7657,111.794,111.6996,111.7279,81215.0
2019-04-12 10:10:00,118.35,118.43,118.22,118.31,649264.0,111.7279,111.8035,111.6052,111.6902,649264.0
2019-04-12 10:20:00,118.32,118.46,118.31,118.41,142846.0,111.6996,111.8318,111.6902,111.7846,142846.0
2019-04-12 10:30:00,118.43,118.47,118.34,118.34,76292.0,111.8035,111.8412,111.7185,111.7185,76292.0
2019-04-12 10:40:00,118.32,118.32,118.15,118.29,582242.0,111.6996,111.6996,111.5391,111.6713,582242.0
2019-04-12 10:50:00,118.27,118.34,118.25,118.31,47202.0,111.6524,111.7185,111.6335,111.6902,47202.0
2019-04-12 11:00:00,118.32,118.33,118.24,118.26,29315.0,111.6996,111.7091,111.6241,111.643,29315.0
2019-04-12 11:10:00,118.26,118.28,118.15,118.19,40899.0,111.643,111.6619,111.5391,111.5769,40899.0
2019-04-12 11:20:00,118.18,118.25,118.11,118.21,390520.0,111.5675,111.6335,111.5014,111.5958,390520.0
2019-04-12 11:30:00,118.21,118.29,118.19,118.2,36976.0,111.5958,111.6713,111.5769,111.5863,36976.0
2019-04-12 11:40:00,118.2,118.25,118.15,118.17,31770.0,111.5863,111.6335,111.5391,111.558,31770.0
2019-04-12 11:50:00,118.17,118.22,118.16,118.22,31446.0,111.558,111.6052,111.5486,111.6052,31446.0
2019-04-12 12:00:00,118.21,118.22,118.15,118.22,28103.0,111.5958,111.6052,111.5391,111.6052,28103.0
2019-04-12 12:10:00,118.21,118.32,118.2,118.31,44835.0,111.5958,111.6996,111.5863,111.6902,44835.0
2019-04-12 12:20:00,118.32,118.33,118.3,118.33,17415.0,111.6996,111.7091,111.6807,111.7091,17415.0
2019-04-12 12:30:00,118.33,118.37,118.32,118.36,21738.0,111.7091,111.7468,111.6996,111.7374,21738.0
2019-04-12 12:40:00,118.36,118.4,118.34,118.4,21947.0,111.7374,111.7751,111.7185,111.7751,21947.0
2019-04-12 12:50:00,118.4,118.41,118.37,118.39,21021.0,111.7751,111.7846,111.7468,111.7657,21021.0
2019-04-12 13:00:00,118.39,118.41,118.38,118.4,36259.0,111.7657,111.7846,111.7563,111.7751,36259.0
2019-04-12 13:10:00,118.4,118.42,118.36,118.42,30606.0,111.7751,111.794,111.7374,111.794,30606.0
2019-04-12 13:20:00,118.41,118.41,118.36,118.37,16310.0,111.7846,111.7846,111.7374,111.7468,16310.0
2019-04-12 13:30:00,118.37,118.38,118.33,118.35,31692.0,111.7468,111.7563,111.7091,111.7279,31692.0
2019-04-12 13:40:00,118.35,118.36,118.3,118.33,19893.0,111.7279,111.7374,111.6807,111.7091,19893.0
2019-04-12 13:50:00,118.33,118.35,118.31,118.32,12108.0,111.7091,111.7279,111.6902,111.6996,12108.0
2019-04-12 14:00:00,118.31,118.37,118.28,118.36,76815.0,111.6902,111.7468,111.6619,111.7374,76815.0
2019-04-12 14:10:00,118.36,118.42,118.35,118.41,59490.0,111.7374,111.794,111.7279,111.7846,59490.0
2019-04-12 14:20:00,118.39,118.39,118.32,118.38,60443.0,111.7657,111.7657,111.6996,111.7563,60443.0
2019-04-12 14:30:00,118.39,118.4,118.35,118.36,92839.0,111.7657,111.7751,111.7279,111.7374,92839.0
2019-04-12 14:40:00,118.36,118.39,118.34,118.34,65235.0,111.7374,111.7657,111.7185,111.7185,65235.0
2019-04-12 14:50:00,118.34,118.36,118.3,118.36,60708.0,111.7185,111.7374,111.6807,111.7374,60708.0
2019-04-12 15:00:00,118.35,118.36,118.31,118.34,77105.0,111.7279,111.7374,111.6902,111.7185,77105.0
2019-04-12 15:10:00,118.33,118.39,118.33,118.36,75252.0,111.7091,111.7657,111.7091,111.7374,75252.0
2019-04-12 15:20:00,118.36,118.36,118.31,118.32,107779.0,111.7374,111.7374,111.6902,111.6996,107779.0
2019-04-12 15:30:00,118.32,118.37,118.29,118.37,131297.0,111.6996,111.7468,111.6713,111.7468,131297.0
2019-04-12 15:40:00,118.36,118.39,118.28,118.31,124579.0,111.7374,111.7657,111.6619,111.6902,124579.0
2019-04-12 15:50:00,118.3,118.32,118.21,118.32,364569.0,111.6807,111.6996,111.5958,111.6996,364569.0
2019-04-15 09:30:00,118.37,118.48,118.28,118.31,180031.0,111.7468,111.8507,111.6619,111.6902,180031.0
2019-04-15 09:40:00,118.31,118.33,118.13,118.17,63744.0,111.6902,111.7091,111.5203,111.558,63744.0
2019-04-15 09:50:00,118.17,118.21,118.09,118.15,60733.0,111.558,111.5958,111.4825,111.5391,60733.0
2019-04-15 10:00:00,118.16,118.21,118.09,118.13,72810.0,111.5486,111.5958,111.4825,111.5203,72810.0
2019-04-15 10:10:00,118.12,118.17,118.06,118.07,71906.0,111.5108,111.558,111.4542,111.4636,71906.0
2019-04-15 10:20:00,118.08,118.13,118.04,118.04,61152.0,111.4731,111.5203,111.4353,111.4353,61152.0
2019-04-15 10:30:00,118.04,118.09,117.98,117.99,83971.0,111.4353,111.4825,111.3786,111.3881,83971.0
2019-04-15 10:40:00,118.0,118.01,117.83,117.96,88328.0,111.3975,111.407,111.237,111.3598,88328.0
2019-04-15 10:50:00,117.96,118.07,117.96,118.01,34634.0,111.3598,111.4636,111.3598,111.407,34634.0
2019-04-15 11:00:00,118.02,118.11,118.0,118.09,38190.0,111.4164,111.5014,111.3975,111.4825,38190.0
2019-04-15 11:10:00,118.1,118.2,118.06,118.2,33814.0,111.4919,111.5863,111.4542,111.5863,33814.0
2019-04-15 11:20:00,118.19,118.28,118.15,118.25,37876.0,111.5769,111.6619,111.5391,111.6335,37876.0
2019-04-15 11:30:00,118.25,118.25,118.19,118.2,31423.0,111.6335,111.6335,111.5769,111.5863,31423.0
2019-04-15 11:40:00,118.18,118.22,118.13,118.21,25194.0,111.5675,111.6052,111.5203,111.5958,25194.0
2019-04-15 11:50:00,118.21,118.3,118.2,118.22,30496.0,111.5958,111.6807,111.5863,111.6052,30496.0
2019-04-15 12:00:00,118.23,118.25,118.16,118.17,55419.0,111.6147,111.6335,111.5486,111.558,55419.0
2019-04-15 12:10:00,118.17,118.2,118.08,118.2,21466.0,111.558,111.5863,111.4731,111.5863,21466.0
2019-04-15 12:20:00,118.21,118.23,118.18,118.19,22511.0,111.5958,111.6147,111.5675,111.5769,22511.0
2019-04-15 12:30:00,118.2,118.22,118.14,118.2,30568.0,111.5863,111.6052,111.5297,111.5863,30568.0
2019-04-15 12:40:00,118.19,118.23,118.17,118.17,39252.0,111.5769,111.6147,111.558,111.558,39252.0
2019-04-15 12:50:00,118.17,118.2,118.15,118.17,19984.0,111.558,111.5863,111.5391,111.558,19984.0
2019-04-15 13:00:00,118.17,118.29,118.16,118.26,42540.0,111.558,111.6713,111.5486,111.643,42540.0
2019-04-15 13:10:00,118.27,118.33,118.26,118.29,22123.0,111.6524,111.7091,111.643,111.6713,22123.0
2019-04-15 13:20:00,118.29,118.33,118.28,118.32,20515.0,111.6713,111.7091,111.6619,111.6996,20515.0
2019-04-15 13:30:00,118.32,118.4,118.3,118.4,54864.0,111.6996,111.7751,111.6807,111.7751,54864.0
2019-04-15 13:40:00,118.41,118.42,118.36,118.38,35648.0,111.7846,111.794,111.7374,111.7563,35648.0
2019-04-15 13:50:00,118.37,118.39,118.35,118.38,25050.0,111.7468,111.7657,111.7279,111.7563,25050.0
2019-04-15 14:00:00,118.38,118.45,118.36,118.45,35361.0,111.7563,111.8224,111.7374,111.8224,35361.0
2019-04-15 14:10:00,118.44,118.47,118.41,118.43,31016.0,111.8129,111.8412,111.7846,111.8035,31016.0
2019-04-15 14:20:00,118.43,118.47,118.41,118.45,20430.0,111.8035,111.8412,111.7846,111.8224,20430.0
2019-04-15 14:30:00,118.47,118.5,118.43,118.46,37744.0,111.8412,111.8696,111.8035,111.8318,37744.0
2019-04-15 14:40:00,118.46,118.51,118.46,118.49,28682.0,111.8318,111.879,111.8318,111.8601,28682.0
2019-04-15 14:50:00,118.49,118.56,118.48,118.56,70238.0,111.8601,111.9262,111.8507,111.9262,70238.0
2019-04-15 15:00:00,118.55,118.62,118.53,118.61,64787.0,111.9168,111.9828,111.8979,111.9734,64787.0
2019-04-15 15:10:00,118.61,118.62,118.57,118.62,35438.0,111.9734,111.9828,111.9356,111.9828,35438.0
2019-04-15 15:20:00,118.61,118.62,118.55,118.57,35479.0,111.9734,111.9828,111.9168,111.9356,35479.0
2019-04-15 15:30:00,118.57,118.58,118.49,118.49,98329.0,111.9356,111.9451,111.8601,111.8601,98329.0
2019-04-15 15:40:00,118.49,118.54,118.48,118.51,88593.0,111.8601,111.9073,111.8507,111.879,88593.0
2019-04-15 15:50:00,118.51,118.6,118.46,118.56,363818.0,111.879,111.964,111.8318,111.9262,363818.0
2019-04-16 09:30:00,118.92,119.07,118.87,118.97,125127.0,112.2661,112.4077,112.2189,112.3133,125127.0
2019-04-16 09:40:00,118.97,119.1,118.96,119.03,60252.0,112.3133,112.436,112.3038,112.3699,60252.0
2019-04-16 09:50:00,119.03,119.11,119.0,119.02,64394.0,112.3699,112.4454,112.3416,112.3605,64394.0
2019-04-16 10:00:00,119.02,119.08,118.95,118.95,75366.0,112.3605,112.4171,112.2944,112.2944,75366.0
2019-04-16 10:10:00,118.94,119.0,118.92,118.93,106800.0,112.2849,112.3416,112.2661,112.2755,106800.0
2019-04-16 10:20:00,118.93,118.98,118.89,118.96,49129.0,112.2755,112.3227,112.2377,112.3038,49129.0
2019-04-16 10:30:00,118.96,119.01,118.9,118.96,31143.0,112.3038,112.351,112.2472,112.3038,31143.0
2019-04-16 10:40:00,118.97,118.98,118.83,118.86,105737.0,112.3133,112.3227,112.1811,112.2094,105737.0
2019-04-16 10:50:00,118.85,118.93,118.83,118.89,47274.0,112.2,112.2755,112.1811,112.2377,47274.0
2019-04-16 11:00:00,118.89,119.0,118.88,118.98,60244.0,112.2377,112.3416,112.2283,112.3227,60244.0
2019-04-16 11:10:00,118.99,119.06,118.98,119.04,42300.0,112.3321,112.3982,112.3227,112.3793,42300.0
2019-04-16 11:20:00,119.04,119.05,118.97,119.0,22783.0,112.3793,112.3888,112.3133,112.3416,22783.0
2019-04-16 11:30:00,118.99,118.99,118.91,118.93,47992.0,112.3321,112.3321,112.2566,112.2755,47992.0
2019-04-16 11:40:00,118.92,119.0,118.9,118.99,38740.0,112.2661,112.3416,112.2472,112.3321,38740.0
2019-04-16 11:50:00,118.98,119.07,118.98,119.05,23280.0,112.3227,112.4077,112.3227,112.3888,23280.0
2019-04-16 12:00:00,119.04,119.11,119.04,119.09,45321.0,112.3793,112.4454,112.3793,112.4265,45321.0
2019-04-16 12:10:00,119.09,119.14,119.08,119.08,21313.0,112.4265,112.4737,112.4171,112.4171,21313.0
2019-04-16 12:20:00,119.07,119.1,119.03,119.1,16559.0,112.4077,112.436,112.3699,112.436,16559.0
2019-04-16 12:30:00,119.1,119.15,119.08,119.14,19743.0,112.436,112.4832,112.4171,112.4737,19743.0
2019-04-16 12:40:00,119.13,119.16,119.11,119.13,58373.0,112.4643,112.4926,112.4454,112.4643,58373.0
2019-04-16 12:50:00,119.14,119.22,119.12,119.19,43907.0,112.4737,112.5493,112.4549,112.5209,43907.0
2019-04-16 13:00:00,119.17,119.18,119.13,119.16,17298.0,112.5021,112.5115,112.4643,112.4926,17298.0
2019-04-16 13:10:00,119.16,119.2,119.13,119.2,227502.0,112.4926,112.5304,112.4643,112.5304,227502.0
2019-04-16 13:20:00,119.19,119.21,119.12,119.13,58444.0,112.5209,112.5398,112.4549,112.4643,58444.0
2019-04-16 13:30:00,119.13,119.15,119.09,119.15,64894.0,112.4643,112.4832,112.4265,112.4832,64894.0
2019-04-16 13:40:00,119.15,119.17,119.12,119.13,46663.0,112.4832,112.5021,112.4549,112.4643,46663.0
2019-04-16 13:50:00,119.13,119.16,119.1,119.15,41662.0,112.4643,112.4926,112.436,112.4832,41662.0
2019-04-16 14:00:00,119.15,119.15,119.08,119.12,49516.0,112.4832,112.4832,112.4171,112.4549,49516.0
2019-04-16 14:10:00,119.12,119.16,119.1,119.16,49369.0,112.4549,112.4926,112.436,112.4926,49369.0
2019-04-16 14:20:00,119.16,119.18,119.14,119.14,50179.0,112.4926,112.5115,112.4737,112.4737,50179.0
2019-04-16 14:30:00,119.15,119.18,119.13,119.15,42444.0,112.4832,112.5115,112.4643,112.4832,42444.0
2019-04-16 14:40:00,119.15,119.22,119.14,119.2,115568.0,112.4832,112.5493,112.4737,112.5304,115568.0
2019-04-16 14:50:00,119.2,119.21,119.16,119.19,34505.0,112.5304,112.5398,112.4926,112.5209,34505.0
2019-04-16 15:00:00,119.19,119.23,119.16,119.21,66088.0,112.5209,112.5587,112.4926,112.5398,66088.0
2019-04-16 15:10:00,119.22,119.25,119.21,119.22,53921.0,112.5493,112.5776,112.5398,112.5493,53921.0
2019-04-16 15:20:00,119.22,119.22,119.14,119.16,41930.0,112.5493,112.5493,112.4737,112.4926,41930.0
2019-04-16 15:30:00,119.16,119.16,118.89,118.98,201180.0,112.4926,112.4926,112.2377,112.3227,201180.0
2019-04-16 15:40:00,118.98,119.03,118.94,119.01,88392.0,112.3227,112.3699,112.2849,112.351,88392.0
2019-04-16 15:50:00,119.01,119.1,118.99,119.08,346727.0,112.351,112.436,112.3321,112.4171,346727.0
2019-04-17 09:30:00,119.4,119.69,119.38,119.65,167443.0,112.7192,112.993,112.7003,112.9552,167443.0
2019-04-17 09:40:00,119.63,119.7,119.53,119.7,88540.0,112.9363,113.0024,112.8419,113.0024,88540.0
2019-04-17 09:50:00,119.7,119.76,119.57,119.59,76402.0,113.0024,113.0591,112.8797,112.8986,76402.0
2019-04-17 10:00:00,119.58,119.58,119.27,119.3,148750.0,112.8891,112.8891,112.5965,112.6248,148750.0
2019-04-17 10:10:00,119.3,119.42,119.3,119.37,116196.0,112.6248,112.7381,112.6248,112.6909,116196.0
2019-04-17 10:20:00,119.36,119.52,119.36,119.5,104245.0,112.6814,112.8325,112.6814,112.8136,104245.0
2019-04-17 10:30:00,119.5,119.63,119.48,119.6,83470.0,112.8136,112.9363,112.7947,112.908,83470.0
2019-04-17 10:40:00,119.59,119.6,119.46,119.52,60746.0,112.8986,112.908,112.7758,112.8325,60746.0
2019-04-17 10:50:00,119.52,119.54,119.39,119.44,96131.0,112.8325,112.8514,112.7098,112.757,96131.0
2019-04-17 11:00:00,119.44,119.57,119.42,119.56,163944.0,112.757,112.8797,112.7381,112.8702,163944.0
2019-04-17 11:10:00,119.56,119.57,119.46,119.55,28286.0,112.8702,112.8797,112.7758,112.8608,28286.0
2019-04-17 11:20:00,119.54,119.55,119.28,119.32,30433.0,112.8514,112.8608,112.6059,112.6437,30433.0
2019-04-17 11:30:00,119.32,119.36,119.23,119.33,39352.0,112.6437,112.6814,112.5587,112.6531,39352.0
2019-04-17 11:40:00,119.33,119.48,119.31,119.47,66399.0,112.6531,112.7947,112.6342,112.7853,66399.0
2019-04-17 11:50:00,119.48,119.51,119.4,119.45,28429.0,112.7947,112.823,112.7192,112.7664,28429.0
2019-04-17 12:00:00,119.43,119.46,119.28,119.29,47683.0,112.7475,112.7758,112.6059,112.6154,47683.0
2019-04-17 12:10:00,119.29,119.32,119.23,119.29,32325.0,112.6154,112.6437,112.5587,112.6154,32325.0
2019-04-17 12:20:00,119.29,119.39,119.28,119.37,45144.0,112.6154,112.7098,112.6059,112.6909,45144.0
2019-04-17 12:30:00,119.38,119.44,119.34,119.4,30810.0,112.7003,112.757,112.6626,112.7192,30810.0
2019-04-17 12:40:00,119.4,119.46,119.39,119.4,19805.0,112.7192,112.7758,112.7098,112.7192,19805.0
2019-04-17 12:50:00,119.4,119.5,119.4,119.48,23257.0,112.7192,112.8136,112.7192,112.7947,23257.0
2019-04-17 13:00:00,119.48,119.51,119.45,119.51,29192.0,112.7947,112.823,112.7664,112.823,29192.0
2019-04-17 13:10:00,119.5,119.53,119.48,119.51,24867.0,112.8136,112.8419,112.7947,112.823,24867.0
2019-04-17 13:20:00,119.5,119.57,119.41,119.44,114259.0,112.8136,112.8797,112.7286,112.757,114259.0
2019-04-17 13:30:00,119.45,119.48,119.42,119.48,33729.0,112.7664,112.7947,112.7381,112.7947,33729.0
2019-04-17 13:40:00,119.48,119.49,119.44,119.45,23218.0,112.7947,112.8042,112.757,112.7664,23218.0
2019-04-17 13:50:00,119.45,119.45,119.37,119.41,26224.0,112.7664,112.7664,112.6909,112.7286,26224.0
2019-04-17 14:00:00,119.41,119.46,119.4,119.41,34447.0,112.7286,112.7758,112.7192,112.7286,34447.0
2019-04-17 14:10:00,119.41,119.45,119.31,119.45,46722.0,112.7286,112.7664,112.6342,112.7664,46722.0
2019-04-17 14:20:00,119.45,119.45,119.25,119.27,58958.0,112.7664,112.7664,112.5776,112.5965,58958.0
2019-04-17 14:30:00,119.29,119.35,119.28,119.3,60167.0,112.6154,112.672,112.6059,112.6248,60167.0
2019-04-17 14:40:00,119.31,119.31,119.25,119.29,35010.0,112.6342,112.6342,112.5776,112.6154,35010.0
2019-04-17 14:50:00,119.29,119.35,119.29,119.31,41695.0,112.6154,112.672,112.6154,112.6342,41695.0
2019-04-17 15:00:00,119.32,119.39,119.32,119.33,89936.0,112.6437,112.7098,112.6437,112.6531,89936.0
2019-04-17 15:10:00,119.34,119.35,119.29,119.3,49658.0,112.6626,112.672,112.6154,112.6248,49658.0
2019-04-17 15:20:00,119.3,119.33,119.27,119.3,44689.0,112.6248,112.6531,112.5965,112.6248,44689.0
2019-04-17 15:30:00,119.3,119.38,119.3,119.37,58992.0,112.6248,112.7003,112.6248,112.6909,58992.0
2019-04-17 15:40:00,119.37,119.41,119.3,119.35,65985.0,112.6909,112.7286,112.6248,112.672,65985.0
2019-04-17 15:50:00,119.34,119.41,119.3,119.3,186109.0,112.6626,112.7286,112.6248,112.6248,186109.0
2019-04-18 09:30:00,119.56,119.56,119.2,119.26,124819.0,112.8702,112.8702,112.5304,112.587,124819.0
2019-04-18 09:40:00,119.29,119.49,119.26,119.43,76934.0,112.6154,112.8042,112.587,112.7475,76934.0
2019-04-18 09:50:00,119.42,119.5,119.21,119.21,78545.0,112.7381,112.8136,112.5398,112.5398,78545.0
2019-04-18 10:00:00,119.22,119.27,119.15,119.21,57272.0,112.5493,112.5965,112.4832,112.5398,57272.0
2019-04-18 10:10:00,119.19,119.2,119.12,119.14,52834.0,112.5209,112.5304,112.4549,112.4737,52834.0
2019-04-18 10:20:00,119.13,119.13,118.95,119.03,92854.0,112.4643,112.4643,112.2944,112.3699,92854.0
2019-04-18 10:30:00,119.01,119.08,118.99,119.04,70963.0,112.351,112.4171,112.3321,112.3793,70963.0
2019-04-18 10:40:00,119.03,119.05,118.91,119.02,58465.0,112.3699,112.3888,112.2566,112.3605,58465.0
2019-04-18 10:50:00,119.01,119.19,118.98,119.18,61273.0,112.351,112.5209,112.3227,112.5115,61273.0
2019-04-18 11:00:00,119.18,119.32,119.15,119.3,171491.0,112.5115,112.6437,112.4832,112.6248,171491.0
2019-04-18 11:10:00,119.31,119.31,119.19,119.19,100624.0,112.6342,112.6342,112.5209,112.5209,100624.0
2019-04-18 11:20:00,119.19,119.21,119.1,119.16,138233.0,112.5209,112.5398,112.436,112.4926,138233.0
2019-04-18 11:30:00,119.16,119.27,119.15,119.24,73033.0,112.4926,112.5965,112.4832,112.5681,73033.0
2019-04-18 11:40:00,119.23,119.34,119.22,119.31,42133.0,112.5587,112.6626,112.5493,112.6342,42133.0
2019-04-18 11:50:00,119.32,119.41,119.29,119.41,47673.0,112.6437,112.7286,112.6154,112.7286,47673.0
2019-04-18 12:00:00,119.41,119.48,119.4,119.48,53476.0,112.7286,112.7947,112.7192,112.7947,53476.0
2019-04-18 12:10:00,119.48,119.54,119.46,119.54,42931.0,112.7947,112.8514,112.7758,112.8514,42931.0
2019-04-18 12:20:00,119.54,119.59,119.53,119.56,76920.0,112.8514,112.8986,112.8419,112.8702,76920.0
2019-04-18 12:30:00,119.56,119.57,119.5,119.5,38341.0,112.8702,112.8797,112.8136,112.8136,38341.0
2019-04-18 12:40:00,119.5,119.52,119.47,119.52,21646.0,112.8136,112.8325,112.7853,112.8325,21646.0
2019-04-18 12:50:00,119.53,119.54,119.45,119.45,32292.0,112.8419,112.8514,112.7664,112.7664,32292.0
2019-04-18 13:00:00,119.44,119.44,119.37,119.39,34241.0,112.757,112.757,112.6909,112.7098,34241.0
2019-04-18 13:10:00,119.39,119.42,119.37,119.42,12649.0,112.7098,112.7381,112.6909,112.7381,12649.0
2019-04-18 13:20:00,119.42,119.44,119.39,119.41,43072.0,112.7381,112.757,112.7098,112.7286,43072.0
2019-04-18 13:30:00,119.41,119.43,119.36,119.37,42383.0,112.7286,112.7475,112.6814,112.6909,42383.0
2019-04-18 13:40:00,119.38,119.41,119.35,119.41,22131.0,112.7003,112.7286,112.672,112.7286,22131.0
2019-04-18 13:50:00,119.4,119.44,119.4,119.43,23897.0,112.7192,112.757,112.7192,112.7475,23897.0
2019-04-18 14:00:00,119.42,119.43,119.35,119.4,26987.0,112.7381,112.7475,112.672,112.7192,26987.0
2019-04-18 14:10:00,119.41,119.43,119.4,119.42,29102.0,112.7286,112.7475,112.7192,112.7381,29102.0
2019-04-18 14:20:00,119.42,119.5,119.41,119.5,27359.0,112.7381,112.8136,112.7286,112.8136,27359.0
2019-04-18 14:30:00,119.49,119.52,119.45,119.47,74356.0,112.8042,112.8325,112.7664,112.7853,74356.0
2019-04-18 14:40:00,119.47,119.51,119.45,119.48,26657.0,112.7853,112.823,112.7664,112.7947,26657.0
2019-04-18 14:50:00,119.48,119.49,119.45,119.46,33760.0,112.7947,112.8042,112.7664,112.7758,33760.0
2019-04-18 15:00:00,119.46,119.47,119.43,119.44,40098.0,112.7758,112.7853,112.7475,112.757,40098.0
2019-04-18 15:10:00,119.44,119.47,119.43,119.44,40845.0,112.757,112.7853,112.7475,112.757,40845.0
2019-04-18 15:20:00,119.43,119.45,119.39,119.4,42837.0,112.7475,112.7664,112.7098,112.7192,42837.0
2019-04-18 15:30:00,119.39,119.39,119.33,119.35,178125.0,112.7098,112.7098,112.6531,112.672,178125.0
2019-04-18 15:40:00,119.36,119.36,119.29,119.29,72099.0,112.6814,112.6814,112.6154,112.6154,72099.0
2019-04-18 15:50:00,119.3,119.3,119.18,119.26,550399.0,112.6248,112.6248,112.5115,112.587,550399.0
2019-04-22 09:30:00,119.01,119.01,118.44,118.59,132959.0,112.351,112.351,111.8129,111.9545,132959.0
2019-04-22 09:40:00,118.58,118.68,118.56,118.62,128193.0,111.9451,112.0395,111.9262,111.9828,128193.0
2019-04-22 09:50:00,118.61,118.68,118.52,118.66,49838.0,111.9734,112.0395,111.8884,112.0206,49838.0
2019-04-22 10:00:00,118.67,118.73,118.59,118.71,65229.0,112.03,112.0867,111.9545,112.0678,65229.0
2019-04-22 10:10:00,118.7,118.7,118.57,118.58,41273.0,112.0584,112.0584,111.9356,111.9451,41273.0
2019-04-22 10:20:00,118.59,118.7,118.58,118.7,30473.0,111.9545,112.0584,111.9451,112.0584,30473.0
2019-04-22 10:30:00,118.71,118.82,118.68,118.74,45858.0,112.0678,112.1716,112.0395,112.0961,45858.0
2019-04-22 10:40:00,118.73,118.82,118.66,118.81,68532.0,112.0867,112.1716,112.0206,112.1622,68532.0
2019-04-22 10:50:00,118.83,118.85,118.78,118.83,46520.0,112.1811,112.2,112.1339,112.1811,46520.0
2019-04-22 11:00:00,118.83,118.91,118.79,118.9,46080.0,112.1811,112.2566,112.1433,112.2472,46080.0
2019-04-22 11:10:00,118.9,119.0,118.88,119.0,76316.0,112.2472,112.3416,112.2283,112.3416,76316.0
2019-04-22 11:20:00,119.02,119.1,119.0,119.05,52436.0,112.3605,112.436,112.3416,112.3888,52436.0
2019-04-22 11:30:00,119.06,119.15,119.03,119.12,53731.0,112.3982,112.4832,112.3699,112.4549,53731.0
2019-04-22 11:40:00,119.13,119.17,119.11,119.14,37554.0,112.4643,112.5021,112.4454,112.4737,37554.0
2019-04-22 11:50:00,119.14,119.2,119.11,119.17,39998.0,112.4737,112.5304,112.4454,112.5021,39998.0
2019-04-22 12:00:00,119.17,119.2,119.14,119.18,50905.0,112.5021,112.5304,112.4737,112.5115,50905.0
2019-04-22 12:10:00,119.17,119.22,119.15,119.18,38193.0,112.5021,112.5493,112.4832,112.5115,38193.0
2019-04-22 12:20:00,119.18,119.22,119.15,119.18,30145.0,112.5115,112.5493,112.4832,112.5115,30145.0
2019-04-22 12:30:00,119.17,119.18,119.14,119.17,35800.0,112.5021,112.5115,112.4737,112.5021,35800.0
2019-04-22 12:40:00,119.16,119.22,119.15,119.19,34652.0,112.4926,112.5493,112.4832,112.5209,34652.0
2019-04-22 12:50:00,119.19,119.21,119.14,119.15,35184.0,112.5209,112.5398,112.4737,112.4832,35184.0
2019-04-22 13:00:00,119.16,119.18,119.09,119.12,16973.0,112.4926,112.5115,112.4265,112.4549,16973.0
2019-04-22 13:10:00,119.12,119.18,119.11,119.16,35809.0,112.4549,112.5115,112.4454,112.4926,35809.0
2019-04-22 13:20:00,119.15,119.21,119.15,119.2,17955.0,112.4832,112.5398,112.4832,112.5304,17955.0
2019-04-22 13:30:00,119.19,119.22,119.16,119.18,35860.0,112.5209,112.5493,112.4926,112.5115,35860.0
2019-04-22 13:40:00,119.17,119.2,119.15,119.18,37575.0,112.5021,112.5304,112.4832,112.5115,37575.0
2019-04-22 13:50:00,119.19,119.2,119.1,119.13,41525.0,112.5209,112.5304,112.436,112.4643,41525.0
2019-04-22 14:00:00,119.14,119.15,119.09,119.12,33085.0,112.4737,112.4832,112.4265,112.4549,33085.0
2019-04-22 14:10:00,119.11,119.14,119.07,119.07,101434.0,112.4454,112.4737,112.4077,112.4077,101434.0
2019-04-22 14:20:00,119.06,119.1,119.03,119.04,47740.0,112.3982,112.436,112.3699,112.3793,47740.0
2019-04-22 14:30:00,119.04,119.05,118.86,118.86,63838.0,112.3793,112.3888,112.2094,112.2094,63838.0
2019-04-22 14:40:00,118.87,118.87,118.77,118.79,70594.0,112.2189,112.2189,112.1244,112.1433,70594.0
2019-04-22 14:50:00,118.78,118.89,118.76,118.87,18899.0,112.1339,112.2377,112.115,112.2189,18899.0
2019-04-22 15:00:00,118.87,118.88,118.74,118.75,53475.0,112.2189,112.2283,112.0961,112.1056,53475.0
2019-04-22 15:10:00,118.75,118.84,118.74,118.82,75518.0,112.1056,112.1905,112.0961,112.1716,75518.0
2019-04-22 15:20:00,118.83,118.84,118.79,118.81,44796.0,112.1811,112.1905,112.1433,112.1622,44796.0
2019-04-22 15:30:00,118.81,118.88,118.79,118.88,149622.0,112.1622,112.2283,112.1433,112.2283,149622.0
2019-04-22 15:40:00,118.87,118.9,118.82,118.89,208886.0,112.2189,112.2472,112.1716,112.2377,208886.0
2019-04-22 15:50:00,118.89,118.91,118.78,118.83,248495.0,112.2377,112.2566,112.1339,112.1811,248495.0
2019-04-23 09:30:00,119.06,119.32,119.06,119.32,150828.0,112.3982,112.6437,112.3982,112.6437,150828.0
2019-04-23 09:40:00,119.32,119.39,119.21,119.23,85874.0,112.6437,112.7098,112.5398,112.5587,85874.0
2019-04-23 09:50:00,119.23,119.36,119.17,119.33,95680.0,112.5587,112.6814,112.5021,112.6531,95680.0
2019-04-23 10:00:00,119.33,119.61,119.33,119.49,118978.0,112.6531,112.9174,112.6531,112.8042,118978.0
2019-04-23 10:10:00,119.49,119.6,119.47,119.49,42397.0,112.8042,112.908,112.7853,112.8042,42397.0
2019-04-23 10:20:00,119.49,119.71,119.49,119.71,30430.0,112.8042,113.0119,112.8042,113.0119,30430.0
2019-04-23 10:30:00,119.72,119.82,119.67,119.81,92440.0,113.0213,113.1157,112.9741,113.1063,92440.0
2019-04-23 10:40:00,119.79,119.84,119.71,119.72,96179.0,113.0874,113.1346,113.0119,113.0213,96179.0
2019-04-23 10:50:00,119.73,119.79,119.69,119.75,97152.0,113.0307,113.0874,112.993,113.0496,97152.0
2019-04-23 11:00:00,119.76,119.77,119.7,119.77,65160.0,113.0591,113.0685,113.0024,113.0685,65160.0
2019-04-23 11:10:00,119.77,119.94,119.77,119.92,44014.0,113.0685,113.229,113.0685,113.2101,44014.0
2019-04-23 11:20:00,119.92,120.05,119.89,120.0,69060.0,113.2101,113.3328,113.1818,113.2856,69060.0
2019-04-23 11:30:00,119.99,120.2,119.97,120.18,42037.0,113.2762,113.4744,113.2573,113.4556,42037.0
2019-04-23 11:40:00,120.18,120.29,120.15,120.29,1314602.0,113.4556,113.5594,113.4272,113.5594,1314602.0
2019-04-23 11:50:00,120.29,120.34,120.24,120.3,111210.0,113.5594,113.6066,113.5122,113.5688,111210.0
2019-04-23 12:00:00,120.3,120.49,120.28,120.46,95435.0,113.5688,113.7482,113.55,113.7199,95435.0
2019-04-23 12:10:00,120.45,120.47,120.38,120.43,54877.0,113.7104,113.7293,113.6444,113.6916,54877.0
2019-04-23 12:20:00,120.44,120.44,120.3,120.35,86716.0,113.701,113.701,113.5688,113.616,86716.0
2019-04-23 12:30:00,120.35,120.38,120.29,120.38,52828.0,113.616,113.6444,113.5594,113.6444,52828.0
2019-04-23 12:40:00,120.37,120.41,120.34,120.39,39501.0,113.6349,113.6727,113.6066,113.6538,39501.0
2019-04-23 12:50:00,120.38,120.41,120.34,120.39,72072.0,113.6444,113.6727,113.6066,113.6538,72072.0
2019-04-23 13:00:00,120.39,120.43,120.35,120.37,63936.0,113.6538,113.6916,113.616,113.6349,63936.0
2019-04-23 13:10:00,120.37,120.42,120.31,120.34,23267.0,113.6349,113.6821,113.5783,113.6066,23267.0
2019-04-23 13:20:00,120.34,120.38,120.31,120.34,26283.0,113.6066,113.6444,113.5783,113.6066,26283.0
2019-04-23 13:30:00,120.34,120.38,120.32,120.35,19271.0,113.6066,113.6444,113.5877,113.616,19271.0
2019-04-23 13:40:00,120.35,120.38,120.32,120.33,29947.0,113.616,113.6444,113.5877,113.5972,29947.0
2019-04-23 13:50:00,120.33,120.34,120.3,120.32,20715.0,113.5972,113.6066,113.5688,113.5877,20715.0
2019-04-23 14:00:00,120.32,120.36,120.3,120.33,41076.0,113.5877,113.6255,113.5688,113.5972,41076.0
2019-04-23 14:10:00,120.34,120.35,120.29,120.3,28142.0,113.6066,113.616,113.5594,113.5688,28142.0
2019-04-23 14:20:00,120.31,120.34,120.26,120.3,20103.0,113.5783,113.6066,113.5311,113.5688,20103.0
2019-04-23 14:30:00,120.29,120.33,120.27,120.27,17795.0,113.5594,113.5972,113.5405,113.5405,17795.0
2019-04-23 14:40:00,120.28,120.29,120.18,120.2,29129.0,113.55,113.5594,113.4556,113.4744,29129.0
2019-04-23 14:50:00,120.19,120.19,120.12,120.12,68050.0,113.465,113.465,113.3989,113.3989,68050.0
2019-04-23 15:00:00,120.12,120.16,120.08,120.15,59686.0,113.3989,113.4367,113.3611,113.4272,59686.0
2019-04-23 15:10:00,120.14,120.17,120.12,120.13,40119.0,113.4178,113.4461,113.3989,113.4084,40119.0
2019-04-23 15:20:00,120.13,120.15,120.07,120.09,40751.0,113.4084,113.4272,113.3517,113.3706,40751.0
2019-04-23 15:30:00,120.09,120.11,120.03,120.05,85927.0,113.3706,113.3895,113.3139,113.3328,85927.0
2019-04-23 15:40:00,120.05,120.05,120.0,120.03,58014.0,113.3328,113.3328,113.2856,113.3139,58014.0
2019-04-23 15:50:00,120.02,120.25,120.02,120.24,273400.0,113.3045,113.5216,113.3045,113.5122,273400.0
2019-04-24 09:30:00,120.27,120.64,120.27,120.6,129204.0,113.5405,113.8898,113.5405,113.8521,129204.0
2019-04-24 09:40:00,120.6,120.71,120.42,120.49,128077.0,113.8521,113.9559,113.6821,113.7482,128077.0
2019-04-24 09:50:00,120.48,120.57,120.39,120.54,77431.0,113.7388,113.8237,113.6538,113.7954,77431.0
2019-04-24 10:00:00,120.54,120.67,120.5,120.67,47542.0,113.7954,113.9181,113.7576,113.9181,47542.0
2019-04-24 10:10:00,120.68,120.7,120.63,120.66,38904.0,113.9276,113.9465,113.8804,113.9087,38904.0
2019-04-24 10:20:00,120.67,120.68,120.58,120.59,33686.0,113.9181,113.9276,113.8332,113.8426,33686.0
2019-04-24 10:30:00,120.59,120.72,120.57,120.67,49049.0,113.8426,113.9653,113.8237,113.9181,49049.0
2019-04-24 10:40:00,120.64,120.68,120.54,120.62,46774.0,113.8898,113.9276,113.7954,113.8709,46774.0
2019-04-24 10:50:00,120.61,120.76,120.58,120.76,59977.0,113.8615,114.0031,113.8332,114.0031,59977.0
2019-04-24 11:00:00,120.76,120.88,120.75,120.87,45162.0,114.0031,114.1164,113.9937,114.1069,45162.0
2019-04-24 11:10:00,120.88,120.9,120.75,120.81,32158.0,114.1164,114.1353,113.9937,114.0503,32158.0
2019-04-24 11:20:00,120.81,120.82,120.77,120.81,24164.0,114.0503,114.0597,114.0125,114.0503,24164.0
2019-04-24 11:30:00,120.81,120.85,120.74,120.77,42499.0,114.0503,114.0881,113.9842,114.0125,42499.0
2019-04-24 11:40:00,120.76,120.77,120.61,120.61,18372.0,114.0031,114.0125,113.8615,113.8615,18372.0
2019-04-24 11:50:00,120.61,120.61,120.48,120.5,33582.0,113.8615,113.8615,113.7388,113.7576,33582.0
2019-04-24 12:00:00,120.5,120.54,120.46,120.5,46465.0,113.7576,113.7954,113.7199,113.7576,46465.0
2019-04-24 12:10:00,120.5,120.58,120.5,120.56,49446.0,113.7576,113.8332,113.7576,113.8143,49446.0
2019-04-24 12:20:00,120.56,120.58,120.5,120.58,33683.0,113.8143,113.8332,113.7576,113.8332,33683.0
2019-04-24 12:30:00,120.57,120.57,120.5,120.54,29999.0,113.8237,113.8237,113.7576,113.7954,29999.0
2019-04-24 12:40:00,120.55,120.56,120.47,120.52,40567.0,113.8048,113.8143,113.7293,113.7765,40567.0
2019-04-24 12:50:00,120.53,120.55,120.42,120.44,46675.0,113.786,113.8048,113.6821,113.701,46675.0
2019-04-24 13:00:00,120.43,120.46,120.37,120.43,50152.0,113.6916,113.7199,113.6349,113.6916,50152.0
2019-04-24 13:10:00,120.44,120.45,120.37,120.45,28227.0,113.701,113.7104,113.6349,113.7104,28227.0
2019-04-24 13:20:00,120.44,120.51,120.43,120.48,17864.0,113.701,113.7671,113.6916,113.7388,17864.0
2019-04-24 13:30:00,120.47,120.57,120.45,120.57,35966.0,113.7293,113.8237,113.7104,113.8237,35966.0
2019-04-24 13:40:00,120.57,120.58,120.52,120.58,10028.0,113.8237,113.8332,113.7765,113.8332,10028.0
2019-04-24 13:50:00,120.58,120.6,120.51,120.51,21416.0,113.8332,113.8521,113.7671,113.7671,21416.0
2019-04-24 14:00:00,120.51,120.62,120.49,120.62,20346.0,113.7671,113.8709,113.7482,113.8709,20346.0
2019-04-24 14:10:00,120.6,120.65,120.59,120.62,12712.0,113.8521,113.8993,113.8426,113.8709,12712.0
2019-04-24 14:20:00,120.62,120.66,120.56,120.58,17794.0,113.8709,113.9087,113.8143,113.8332,17794.0
2019-04-24 14:30:00,120.57,120.6,120.55,120.57,17045.0,113.8237,113.8521,113.8048,113.8237,17045.0
2019-04-24 14:40:00,120.57,120.68,120.56,120.68,25869.0,113.8237,113.9276,113.8143,113.9276,25869.0
2019-04-24 14:50:00,120.69,120.72,120.67,120.7,19825.0,113.937,113.9653,113.9181,113.9465,19825.0
2019-04-24 15:00:00,120.7,120.75,120.69,120.72,40737.0,113.9465,113.9937,113.937,113.9653,40737.0
2019-04-24 15:10:00,120.73,120.73,120.63,120.64,24507.0,113.9748,113.9748,113.8804,113.8898,24507.0
2019-04-24 15:20:00,120.64,120.66,120.59,120.6,38693.0,113.8898,113.9087,113.8426,113.8521,38693.0
2019-04-24 15:30:00,120.61,120.65,120.55,120.56,63442.0,113.8615,113.8993,113.8048,113.8143,63442.0
2019-04-24 15:40:00,120.57,120.66,120.54,120.62,73994.0,113.8237,113.9087,113.7954,113.8709,73994.0
2019-04-24 15:50:00,120.61,120.61,120.3,120.35,385366.0,113.8615,113.8615,113.5688,113.616,385366.0
2019-04-25 09:30:00,120.38,120.38,119.83,120.02,287753.0,113.6444,113.6444,113.1251,113.3045,287753.0
2019-04-25 09:40:00,120.01,120.02,119.6,119.87,135996.0,113.2951,113.3045,112.908,113.1629,135996.0
2019-04-25 09:50:00,119.87,119.91,119.71,119.72,123739.0,113.1629,113.2007,113.0119,113.0213,123739.0
2019-04-25 10:00:00,119.72,119.79,119.62,119.63,94320.0,113.0213,113.0874,112.9269,112.9363,94320.0
2019-04-25 10:10:00,119.62,119.67,119.32,119.41,88415.0,112.9269,112.9741,112.6437,112.7286,88415.0
2019-04-25 10:20:00,119.42,119.42,119.29,119.4,61565.0,112.7381,112.7381,112.6154,112.7192,61565.0
2019-04-25 10:30:00,119.4,119.58,119.22,119.58,63301.0,112.7192,112.8891,112.5493,112.8891,63301.0
2019-04-25 10:40:00,119.58,119.65,119.54,119.65,64182.0,112.8891,112.9552,112.8514,112.9552,64182.0
2019-04-25 10:50:00,119.65,119.87,119.61,119.84,83466.0,112.9552,113.1629,112.9174,113.1346,83466.0
2019-04-25 11:00:00,119.84,119.94,119.82,119.87,65651.0,113.1346,113.229,113.1157,113.1629,65651.0
2019-04-25 11:10:00,119.86,119.95,119.77,119.86,52109.0,113.1535,113.2384,113.0685,113.1535,52109.0
2019-04-25 11:20:00,119.87,120.1,119.84,120.06,56088.0,113.1629,113.38,113.1346,113.3423,56088.0
2019-04-25 11:30:00,120.06,120.27,120.06,120.25,49755.0,113.3423,113.5405,113.3423,113.5216,49755.0
2019-04-25 11:40:00,120.26,120.31,120.22,120.25,52675.0,113.5311,113.5783,113.4933,113.5216,52675.0
2019-04-25 11:50:00,120.25,120.29,120.18,120.18,48567.0,113.5216,113.5594,113.4556,113.4556,48567.0
2019-04-25 12:00:00,120.19,120.23,120.11,120.14,39620.0,113.465,113.5028,113.3895,113.4178,39620.0
2019-04-25 12:10:00,120.14,120.14,120.01,120.05,29832.0,113.4178,113.4178,113.2951,113.3328,29832.0
2019-04-25 12:20:00,120.04,120.08,119.96,119.96,27387.0,113.3234,113.3611,113.2479,113.2479,27387.0
2019-04-25 12:30:00,119.95,120.07,119.95,120.06,21924.0,113.2384,113.3517,113.2384,113.3423,21924.0
2019-04-25 12:40:00,120.05,120.1,120.04,120.08,29830.0,113.3328,113.38,113.3234,113.3611,29830.0
2019-04-25 12:50:00,120.08,120.12,120.06,120.12,18448.0,113.3611,113.3989,113.3423,113.3989,18448.0
2019-04-25 13:00:00,120.12,120.16,120.06,120.06,13262.0,113.3989,113.4367,113.3423,113.3423,13262.0
2019-04-25 13:10:00,120.06,120.06,119.97,120.0,31454.0,113.3423,113.3423,113.2573,113.2856,31454.0
2019-04-25 13:20:00,120.0,120.1,119.99,120.08,18204.0,113.2856,113.38,113.2762,113.3611,18204.0
2019-04-25 13:30:00,120.08,120.14,120.08,120.13,18083.0,113.3611,113.4178,113.3611,113.4084,18083.0
2019-04-25 13:40:00,120.14,120.15,120.11,120.12,24775.0,113.4178,113.4272,113.3895,113.3989,24775.0
2019-04-25 13:50:00,120.11,120.12,120.04,120.11,15743.0,113.3895,113.3989,113.3234,113.3895,15743.0
2019-04-25 14:00:00,120.11,120.17,120.11,120.15,18629.0,113.3895,113.4461,113.3895,113.4272,18629.0
2019-04-25 14:10:00,120.12,120.14,120.1,120.12,22828.0,113.3989,113.4178,113.38,113.3989,22828.0
2019-04-25 14:20:00,120.11,120.13,120.09,120.11,18401.0,113.3895,113.4084,113.3706,113.3895,18401.0
2019-04-25 14:30:00,120.11,120.12,120.03,120.06,26707.0,113.3895,113.3989,113.3139,113.3423,26707.0
2019-04-25 14:40:00,120.06,120.07,120.0,120.02,21455.0,113.3423,113.3517,113.2856,113.3045,21455.0
2019-04-25 14:50:00,120.03,120.04,119.98,120.01,42639.0,113.3139,113.3234,113.2667,113.2951,42639.0
2019-04-25 15:00:00,120.0,120.01,119.87,119.89,32998.0,113.2856,113.2951,113.1629,113.1818,32998.0
2019-04-25 15:10:00,119.89,119.91,119.85,119.89,31933.0,113.1818,113.2007,113.144,113.1818,31933.0
2019-04-25 15:20:00,119.89,119.97,119.89,119.96,27098.0,113.1818,113.2573,113.1818,113.2479,27098.0
2019-04-25 15:30:00,119.97,119.99,119.91,119.94,100010.0,113.2573,113.2762,113.2007,113.229,100010.0
2019-04-25 15:40:00,119.94,120.0,119.91,119.92,227573.0,113.229,113.2856,113.2007,113.2101,227573.0
2019-04-25 15:50:00,119.92,119.94,119.68,119.71,315492.0,113.2101,113.229,112.9835,113.0119,315492.0
2019-04-26 09:30:00,120.18,120.31,119.76,119.9,323060.0,113.4556,113.5783,113.0591,113.1912,323060.0
2019-04-26 09:40:00,119.9,119.94,119.51,119.67,173043.0,113.1912,113.229,112.823,112.9741,173043.0
2019-04-26 09:50:00,119.66,119.72,119.42,119.55,146752.0,112.9646,113.0213,112.7381,112.8608,146752.0
2019-04-26 10:00:00,119.56,119.74,119.42,119.67,118078.0,112.8702,113.0402,112.7381,112.9741,118078.0
2019-04-26 10:10:00,119.66,119.75,119.58,119.68,57428.0,112.9646,113.0496,112.8891,112.9835,57428.0
2019-04-26 10:20:00,119.69,119.88,119.68,119.84,97753.0,112.993,113.1723,112.9835,113.1346,97753.0
2019-04-26 10:30:00,119.83,119.87,119.77,119.78,71213.0,113.1251,113.1629,113.0685,113.0779,71213.0
2019-04-26 10:40:00,119.79,119.81,119.74,119.78,70571.0,113.0874,113.1063,113.0402,113.0779,70571.0
2019-04-26 10:50:00,119.8,120.02,119.76,119.99,70881.0,113.0968,113.3045,113.0591,113.2762,70881.0
2019-04-26 11:00:00,120.0,120.19,119.95,120.19,59039.0,113.2856,113.465,113.2384,113.465,59039.0
2019-04-26 11:10:00,120.19,120.32,120.19,120.26,55882.0,113.465,113.5877,113.465,113.5311,55882.0
2019-04-26 11:20:00,120.26,120.31,120.17,120.25,29890.0,113.5311,113.5783,113.4461,113.5216,29890.0
2019-04-26 11:30:00,120.26,120.27,120.15,120.17,59956.0,113.5311,113.5405,113.4272,113.4461,59956.0
2019-04-26 11:40:00,120.16,120.26,120.14,120.19,38149.0,113.4367,113.5311,113.4178,113.465,38149.0
2019-04-26 11:50:00,120.21,120.28,120.16,120.21,53411.0,113.4839,113.55,113.4367,113.4839,53411.0
2019-04-26 12:00:00,120.21,120.27,120.17,120.25,28523.0,113.4839,113.5405,113.4461,113.5216,28523.0
2019-04-26 12:10:00,120.25,120.34,120.24,120.31,48044.0,113.5216,113.6066,113.5122,113.5783,48044.0
2019-04-26 12:20:00,120.31,120.34,120.24,120.3,31724.0,113.5783,113.6066,113.5122,113.5688,31724.0
2019-04-26 12:30:00,120.29,120.41,120.29,120.32,43116.0,113.5594,113.6727,113.5594,113.5877,43116.0
2019-04-26 12:40:00,120.32,120.38,120.29,120.36,120657.0,113.5877,113.6444,113.5594,113.6255,120657.0
2019-04-26 12:50:00,120.36,120.37,120.31,120.35,18706.0,113.6255,113.6349,113.5783,113.616,18706.0
2019-04-26 13:00:00,120.35,120.35,120.22,120.23,44837.0,113.616,113.616,113.4933,113.5028,44837.0
2019-04-26 13:10:00,120.22,120.28,120.2,120.23,53805.0,113.4933,113.55,113.4744,113.5028,53805.0
2019-04-26 13:20:00,120.22,120.28,120.19,120.27,22879.0,113.4933,113.55,113.465,113.5405,22879.0
2019-04-26 13:30:00,120.27,120.3,120.21,120.27,42896.0,113.5405,113.5688,113.4839,113.5405,42896.0
2019-04-26 13:40:00,120.27,120.29,120.22,120.25,23912.0,113.5405,113.5594,113.4933,113.5216,23912.0
2019-04-26 13:50:00,120.26,120.35,120.26,120.3,58088.0,113.5311,113.616,113.5311,113.5688,58088.0
2019-04-26 14:00:00,120.31,120.34,120.18,120.31,68777.0,113.5783,113.6066,113.4556,113.5783,68777.0
2019-04-26 14:10:00,120.32,120.39,120.3,120.38,46826.0,113.5877,113.6538,113.5688,113.6444,46826.0
2019-04-26 14:20:00,120.39,120.53,120.38,120.48,26335.0,113.6538,113.786,113.6444,113.7388,26335.0
2019-04-26 14:30:00,120.47,120.5,120.39,120.48,51382.0,113.7293,113.7576,113.6538,113.7388,51382.0
2019-04-26 14:40:00,120.48,120.51,120.44,120.44,38426.0,113.7388,113.7671,113.701,113.701,38426.0
2019-04-26 14:50:00,120.45,120.48,120.43,120.46,41510.0,113.7104,113.7388,113.6916,113.7199,41510.0
2019-04-26 15:00:00,120.46,120.6,120.44,120.52,170221.0,113.7199,113.8521,113.701,113.7765,170221.0
2019-04-26 15:10:00,120.52,120.53,120.45,120.48,49498.0,113.7765,113.786,113.7104,113.7388,49498.0
2019-04-26 15:20:00,120.49,120.55,120.45,120.46,53275.0,113.7482,113.8048,113.7104,113.7199,53275.0
2019-04-26 15:30:00,120.45,120.6,120.44,120.59,70466.0,113.7104,113.8521,113.701,113.8426,70466.0
2019-04-26 15:40:00,120.59,120.61,120.51,120.55,158001.0,113.8426,113.8615,113.7671,113.8048,158001.0
2019-04-26 15:50:00,120.55,120.64,120.49,120.63,837126.0,113.8048,113.8898,113.7482,113.8804,837126.0
2019-04-29 09:30:00,120.76,120.76,120.35,120.44,138793.0,114.0031,114.0031,113.616,113.701,138793.0
2019-04-29 09:40:00,120.43,120.54,120.29,120.5,107703.0,113.6916,113.7954,113.5594,113.7576,107703.0
2019-04-29 09:50:00,120.5,120.52,120.33,120.36,130235.0,113.7576,113.7765,113.5972,113.6255,130235.0
2019-04-29 10:00:00,120.37,120.39,120.05,120.16,137077.0,113.6349,113.6538,113.3328,113.4367,137077.0
2019-04-29 10:10:00,120.16,120.38,120.15,120.32,57112.0,113.4367,113.6444,113.4272,113.5877,57112.0
2019-04-29 10:20:00,120.32,120.37,120.3,120.33,31945.0,113.5877,113.6349,113.5688,113.5972,31945.0
2019-04-29 10:30:00,120.33,120.35,120.24,120.28,76516.0,113.5972,113.616,113.5122,113.55,76516.0
2019-04-29 10:40:00,120.29,120.38,120.25,120.36,43399.0,113.5594,113.6444,113.5216,113.6255,43399.0
2019-04-29 10:50:00,120.37,120.38,120.25,120.25,48551.0,113.6349,113.6444,113.5216,113.5216,48551.0
2019-04-29 11:00:00,120.24,120.28,120.2,120.21,54204.0,113.5122,113.55,113.4744,113.4839,54204.0
2019-04-29 11:10:00,120.2,120.24,120.18,120.19,55552.0,113.4744,113.5122,113.4556,113.465,55552.0
2019-04-29 11:20:00,120.19,120.27,120.18,120.24,28279.0,113.465,113.5405,113.4556,113.5122,28279.0
2019-04-29 11:30:00,120.26,120.27,120.2,120.21,42140.0,113.5311,113.5405,113.4744,113.4839,42140.0
2019-04-29 11:40:00,120.22,120.32,120.21,120.3,22822.0,113.4933,113.5877,113.4839,113.5688,22822.0
2019-04-29 11:50:00,120.3,120.33,120.27,120.3,42260.0,113.5688,113.5972,113.5405,113.5688,42260.0
2019-04-29 12:00:00,120.29,120.34,120.24,120.33,35564.0,113.5594,113.6066,113.5122,113.5972,35564.0
2019-04-29 12:10:00,120.34,120.37,120.31,120.35,30817.0,113.6066,113.6349,113.5783,113.616,30817.0
2019-04-29 12:20:00,120.35,120.41,120.31,120.34,40512.0,113.616,113.6727,113.5783,113.6066,40512.0
2019-04-29 12:30:00,120.35,120.38,120.32,120.36,33541.0,113.616,113.6444,113.5877,113.6255,33541.0
2019-04-29 12:40:00,120.37,120.45,120.35,120.44,31973.0,113.6349,113.7104,113.616,113.701,31973.0
2019-04-29 12:50:00,120.46,120.53,120.45,120.46,40801.0,113.7199,113.786,113.7104,113.7199,40801.0
2019-04-29 13:00:00,120.45,120.46,120.42,120.45,27865.0,113.7104,113.7199,113.6821,113.7104,27865.0
2019-04-29 13:10:00,120.45,120.46,120.36,120.38,33943.0,113.7104,113.7199,113.6255,113.6444,33943.0
2019-04-29 13:20:00,120.38,120.39,120.34,120.37,41784.0,113.6444,113.6538,113.6066,113.6349,41784.0
2019-04-29 13:30:00,120.37,120.38,120.32,120.34,34063.0,113.6349,113.6444,113.5877,113.6066,34063.0
2019-04-29 13:40:00,120.34,120.34,120.31,120.32,57415.0,113.6066,113.6066,113.5783,113.5877,57415.0
2019-04-29 13:50:00,120.33,120.37,120.3,120.35,28588.0,113.5972,113.6349,113.5688,113.616,28588.0
2019-04-29 14:00:00,120.35,120.4,120.33,120.37,77453.0,113.616,113.6632,113.5972,113.6349,77453.0
2019-04-29 14:10:00,120.37,120.37,120.32,120.36,36487.0,113.6349,113.6349,113.5877,113.6255,36487.0
2019-04-29 14:20:00,120.38,120.38,120.33,120.35,54993.0,113.6444,113.6444,113.5972,113.616,54993.0
2019-04-29 14:30:00,120.35,120.36,120.32,120.34,105801.0,113.616,113.6255,113.5877,113.6066,105801.0
2019-04-29 14:40:00,120.34,120.44,120.32,120.39,107434.0,113.6066,113.701,113.5877,113.6538,107434.0
2019-04-29 14:50:00,120.39,120.42,120.37,120.39,63956.0,113.6538,113.6821,113.6349,113.6538,63956.0
2019-04-29 15:00:00,120.38,120.44,120.38,120.41,51738.0,113.6444,113.701,113.6444,113.6727,51738.0
2019-04-29 15:10:00,120.4,120.41,120.35,120.37,51118.0,113.6632,113.6727,113.616,113.6349,51118.0
2019-04-29 15:20:00,120.38,120.41,120.34,120.36,397319.0,113.6444,113.6727,113.6066,113.6255,397319.0
2019-04-29 15:30:00,120.37,120.44,120.33,120.42,149248.0,113.6349,113.701,113.5972,113.6821,149248.0
2019-04-29 15:40:00,120.41,120.43,120.28,120.34,246527.0,113.6727,113.6916,113.55,113.6066,246527.0
2019-04-29 15:50:00,120.33,120.33,120.18,120.23,664884.0,113.5972,113.5972,113.4556,113.5028,664884.0
2019-04-30 09:30:00,120.13,120.15,119.79,119.86,138441.0,113.4084,113.4272,113.0874,113.1535,138441.0
2019-04-30 09:40:00,119.85,119.87,119.68,119.68,134478.0,113.144,113.1629,112.9835,112.9835,134478.0
2019-04-30 09:50:00,119.68,119.71,119.5,119.61,98530.0,112.9835,113.0119,112.8136,112.9174,98530.0
2019-04-30 10:00:00,119.61,119.69,119.54,119.66,108573.0,112.9174,112.993,112.8514,112.9646,108573.0
2019-04-30 10:10:00,119.65,119.74,119.63,119.65,185249.0,112.9552,113.0402,112.9363,112.9552,185249.0
2019-04-30 10:20:00,119.65,119.68,119.45,119.46,113124.0,112.9552,112.9835,112.7664,112.7758,113124.0
2019-04-30 10:30:00,119.46,119.6,119.46,119.47,101544.0,112.7758,112.908,112.7758,112.7853,101544.0
2019-04-30 10:40:00,119.48,119.66,119.47,119.6,63342.0,112.7947,112.9646,112.7853,112.908,63342.0
2019-04-30 10:50:00,119.6,119.66,119.53,119.53,57920.0,112.908,112.9646,112.8419,112.8419,57920.0
2019-04-30 11:00:00,119.52,119.52,119.16,119.18,127806.0,112.8325,112.8325,112.4926,112.5115,127806.0
2019-04-30 11:10:00,119.17,119.32,119.15,119.27,103063.0,112.5021,112.6437,112.4832,112.5965,103063.0
2019-04-30 11:20:00,119.28,119.45,119.27,119.34,91176.0,112.6059,112.7664,112.5965,112.6626,91176.0
2019-04-30 11:30:00,119.34,119.57,119.34,119.53,107411.0,112.6626,112.8797,112.6626,112.8419,107411.0
2019-04-30 11:40:00,119.54,119.65,119.52,119.65,53617.0,112.8514,112.9552,112.8325,112.9552,53617.0
2019-04-30 11:50:00,119.66,119.79,119.65,119.72,55204.0,112.9646,113.0874,112.9552,113.0213,55204.0
2019-04-30 12:00:00,119.75,119.79,119.72,119.78,41271.0,113.0496,113.0874,113.0213,113.0779,41271.0
2019-04-30 12:10:00,119.79,119.94,119.77,119.89,45560.0,113.0874,113.229,113.0685,113.1818,45560.0
2019-04-30 12:20:00,119.9,120.0,119.9,119.97,50210.0,113.1912,113.2856,113.1912,113.2573,50210.0
2019-04-30 12:30:00,119.97,120.01,119.92,119.97,36186.0,113.2573,113.2951,113.2101,113.2573,36186.0
2019-04-30 12:40:00,119.97,120.07,119.93,119.94,33005.0,113.2573,113.3517,113.2195,113.229,33005.0
2019-04-30 12:50:00,119.95,119.98,119.9,119.93,31463.0,113.2384,113.2667,113.1912,113.2195,31463.0
2019-04-30 13:00:00,119.94,120.04,119.93,119.96,52968.0,113.229,113.3234,113.2195,113.2479,52968.0
2019-04-30 13:10:00,119.96,120.02,119.96,119.98,34011.0,113.2479,113.3045,113.2479,113.2667,34011.0
2019-04-30 13:20:00,119.98,119.99,119.86,119.87,23000.0,113.2667,113.2762,113.1535,113.1629,23000.0
2019-04-30 13:30:00,119.87,119.98,119.86,119.97,58819.0,113.1629,113.2667,113.1535,113.2573,58819.0
2019-04-30 13:40:00,119.96,120.11,119.96,120.07,59587.0,113.2479,113.3895,113.2479,113.3517,59587.0
2019-04-30 13:50:00,120.07,120.13,120.03,120.13,49400.0,113.3517,113.4084,113.3139,113.4084,49400.0
2019-04-30 14:00:00,120.13,120.16,120.11,120.12,52894.0,113.4084,113.4367,113.3895,113.3989,52894.0
2019-04-30 14:10:00,120.12,120.16,120.09,120.15,42351.0,113.3989,113.4367,113.3706,113.4272,42351.0
2019-04-30 14:20:00,120.15,120.17,120.04,120.05,64623.0,113.4272,113.4461,113.3234,113.3328,64623.0
2019-04-30 14:30:00,120.05,120.07,119.99,120.07,62118.0,113.3328,113.3517,113.2762,113.3517,62118.0
2019-04-30 14:40:00,120.07,120.07,120.01,120.02,46564.0,113.3517,113.3517,113.2951,113.3045,46564.0
2019-04-30 14:50:00,120.02,120.02,119.89,119.91,40291.0,113.3045,113.3045,113.1818,113.2007,40291.0
2019-04-30 15:00:00,119.91,119.99,119.9,119.97,68054.0,113.2007,113.2762,113.1912,113.2573,68054.0
2019-04-30 15:10:00,119.97,119.97,119.87,119.88,56239.0,113.2573,113.2573,113.1629,113.1723,56239.0
2019-04-30 15:20:00,119.89,119.97,119.89,119.91,124426.0,113.1818,113.2573,113.1818,113.2007,124426.0
2019-04-30 15:30:00,119.9,120.01,119.89,119.98,132353.0,113.1912,113.2951,113.1818,113.2667,132353.0
2019-04-30 15:40:00,119.98,119.98,119.85,119.89,267846.0,113.2667,113.2667,113.144,113.1818,267846.0
2019-04-30 15:50:00,119.89,120.12,119.86,120.01,647450.0,113.1818,113.3989,113.1535,113.2951,647450.0
2019-05-01 09:30:00,120.27,120.28,119.99,120.14,138898.0,113.5405,113.55,113.2762,113.4178,138898.0
2019-05-01 09:40:00,120.13,120.21,120.07,120.16,86484.0,113.4084,113.4839,113.3517,113.4367,86484.0
2019-05-01 09:50:00,120.17,120.19,120.03,120.09,138711.0,113.4461,113.465,113.3139,113.3706,138711.0
2019-05-01 10:00:00,120.09,120.13,119.91,120.04,140637.0,113.3706,113.4084,113.2007,113.3234,140637.0
2019-05-01 10:10:00,120.04,120.09,120.0,120.01,103760.0,113.3234,113.3706,113.2856,113.2951,103760.0
2019-05-01 10:20:00,120.01,120.09,119.99,120.01,55529.0,113.2951,113.3706,113.2762,113.2951,55529.0
2019-05-01 10:30:00,120.0,120.05,119.97,120.0,63803.0,113.2856,113.3328,113.2573,113.2856,63803.0
2019-05-01 10:40:00,120.0,120.07,119.99,120.06,45092.0,113.2856,113.3517,113.2762,113.3423,45092.0
2019-05-01 10:50:00,120.06,120.13,120.03,120.1,45929.0,113.3423,113.4084,113.3139,113.38,45929.0
2019-05-01 11:00:00,120.09,120.17,120.07,120.11,73282.0,113.3706,113.4461,113.3517,113.3895,73282.0
2019-05-01 11:10:00,120.11,120.15,120.08,120.09,86657.0,113.3895,113.4272,113.3611,113.3706,86657.0
2019-05-01 11:20:00,120.09,120.13,119.98,120.01,91624.0,113.3706,113.4084,113.2667,113.2951,91624.0
2019-05-01 11:30:00,120.0,120.14,120.0,120.14,49370.0,113.2856,113.4178,113.2856,113.4178,49370.0
2019-05-01 11:40:00,120.14,120.19,120.1,120.11,153326.0,113.4178,113.465,113.38,113.3895,153326.0
2019-05-01 11:50:00,120.11,120.15,120.09,120.09,26584.0,113.3895,113.4272,113.3706,113.3706,26584.0
2019-05-01 12:00:00,120.1,120.19,120.1,120.1,70179.0,113.38,113.465,113.38,113.38,70179.0
2019-05-01 12:10:00,120.1,120.12,120.04,120.04,21679.0,113.38,113.3989,113.3234,113.3234,21679.0
2019-05-01 12:20:00,120.04,120.06,119.92,119.97,52698.0,113.3234,113.3423,113.2101,113.2573,52698.0
2019-05-01 12:30:00,119.97,119.98,119.86,119.87,36738.0,113.2573,113.2667,113.1535,113.1629,36738.0
2019-05-01 12:40:00,119.86,119.87,119.71,119.76,153852.0,113.1535,113.1629,113.0119,113.0591,153852.0
2019-05-01 12:50:00,119.75,119.8,119.72,119.79,37624.0,113.0496,113.0968,113.0213,113.0874,37624.0
2019-05-01 13:00:00,119.79,119.92,119.77,119.79,141828.0,113.0874,113.2101,113.0685,113.0874,141828.0
2019-05-01 13:10:00,119.79,119.79,119.7,119.73,45330.0,113.0874,113.0874,113.0024,113.0307,45330.0
2019-05-01 13:20:00,119.73,119.78,119.72,119.75,26899.0,113.0307,113.0779,113.0213,113.0496,26899.0
2019-05-01 13:30:00,119.74,119.8,119.72,119.78,28968.0,113.0402,113.0968,113.0213,113.0779,28968.0
2019-05-01 13:40:00,119.78,119.82,119.72,119.72,34704.0,113.0779,113.1157,113.0213,113.0213,34704.0
2019-05-01 13:50:00,119.73,119.79,119.71,119.77,61301.0,113.0307,113.0874,113.0119,113.0685,61301.0
2019-05-01 14:00:00,119.77,120.02,119.71,119.95,109196.0,113.0685,113.3045,113.0119,113.2384,109196.0
2019-05-01 14:10:00,119.95,120.04,119.9,120.04,59922.0,113.2384,113.3234,113.1912,113.3234,59922.0
2019-05-01 14:20:00,120.05,120.05,119.95,119.95,95749.0,113.3328,113.3328,113.2384,113.2384,95749.0
2019-05-01 14:30:00,119.95,120.01,119.47,119.47,227065.0,113.2384,113.2951,112.7853,112.7853,227065.0
2019-05-01 14:40:00,119.47,119.52,119.33,119.45,127551.0,112.7853,112.8325,112.6531,112.7664,127551.0
2019-05-01 14:50:00,119.46,119.65,119.41,119.52,133302.0,112.7758,112.9552,112.7286,112.8325,133302.0
2019-05-01 15:00:00,119.5,119.56,119.3,119.36,101428.0,112.8136,112.8702,112.6248,112.6814,101428.0
2019-05-01 15:10:00,119.37,119.49,119.33,119.45,84122.0,112.6909,112.8042,112.6531,112.7664,84122.0
2019-05-01 15:20:00,119.45,119.46,119.15,119.16,132018.0,112.7664,112.7758,112.4832,112.4926,132018.0
2019-05-01 15:30:00,119.16,119.16,118.97,118.97,168262.0,112.4926,112.4926,112.3133,112.3133,168262.0
2019-05-01 15:40:00,118.98,119.04,118.85,118.9,196866.0,112.3227,112.3793,112.2,112.2472,196866.0
2019-05-01 15:50:00,118.89,118.92,118.61,118.62,601092.0,112.2377,112.2661,111.9734,111.9828,601092.0
2019-05-02 09:30:00,118.67,119.03,118.53,118.91,129492.0,112.03,112.3699,111.8979,112.2566,129492.0
2019-05-02 09:40:00,118.91,118.98,118.71,118.75,115848.0,112.2566,112.3227,112.0678,112.1056,115848.0
2019-05-02 09:50:00,118.72,118.79,118.66,118.66,85215.0,112.0772,112.1433,112.0206,112.0206,85215.0
2019-05-02 10:00:00,118.66,119.1,118.66,119.08,76274.0,112.0206,112.436,112.0206,112.4171,76274.0
2019-05-02 10:10:00,119.08,119.18,119.05,119.09,74881.0,112.4171,112.5115,112.3888,112.4265,74881.0
2019-05-02 10:20:00,119.08,119.09,118.89,118.92,38507.0,112.4171,112.4265,112.2377,112.2661,38507.0
2019-05-02 10:30:00,118.91,119.0,118.86,118.96,49385.0,112.2566,112.3416,112.2094,112.3038,49385.0
2019-05-02 10:40:00,118.95,118.95,118.79,118.82,71551.0,112.2944,112.2944,112.1433,112.1716,71551.0
2019-05-02 10:50:00,118.82,118.83,118.56,118.6,99644.0,112.1716,112.1811,111.9262,111.964,99644.0
2019-05-02 11:00:00,118.6,118.87,118.59,118.85,91880.0,111.964,112.2189,111.9545,112.2,91880.0
2019-05-02 11:10:00,118.86,118.87,118.6,118.6,60563.0,112.2094,112.2189,111.964,111.964,60563.0
2019-05-02 11:20:00,118.59,118.59,118.24,118.24,161047.0,111.9545,111.9545,111.6241,111.6241,161047.0
2019-05-02 11:30:00,118.25,118.47,118.21,118.24,98764.0,111.6335,111.8412,111.5958,111.6241,98764.0
2019-05-02 11:40:00,118.23,118.31,117.85,118.07,177016.0,111.6147,111.6902,111.2559,111.4636,177016.0
2019-05-02 11:50:00,118.07,118.11,117.87,118.05,106268.0,111.4636,111.5014,111.2748,111.4447,106268.0
2019-05-02 12:00:00,118.05,118.14,117.94,118.1,63926.0,111.4447,111.5297,111.3409,111.4919,63926.0
2019-05-02 12:10:00,118.1,118.15,117.95,118.03,68739.0,111.4919,111.5391,111.3503,111.4259,68739.0
2019-05-02 12:20:00,118.02,118.2,118.02,118.08,63916.0,111.4164,111.5863,111.4164,111.4731,63916.0
2019-05-02 12:30:00,118.1,118.27,118.05,118.23,75758.0,111.4919,111.6524,111.4447,111.6147,75758.0
2019-05-02 12:40:00,118.25,118.27,118.06,118.15,92475.0,111.6335,111.6524,111.4542,111.5391,92475.0
2019-05-02 12:50:00,118.14,118.17,118.04,118.12,75387.0,111.5297,111.558,111.4353,111.5108,75387.0
2019-05-02 13:00:00,118.13,118.18,117.96,118.15,70175.0,111.5203,111.5675,111.3598,111.5391,70175.0
2019-05-02 13:10:00,118.15,118.28,118.14,118.26,89405.0,111.5391,111.6619,111.5297,111.643,89405.0
2019-05-02 13:20:00,118.29,118.46,118.29,118.46,67549.0,111.6713,111.8318,111.6713,111.8318,67549.0
2019-05-02 13:30:00,118.45,118.58,118.39,118.57,111791.0,111.8224,111.9451,111.7657,111.9356,111791.0
2019-05-02 13:40:00,118.57,118.59,118.41,118.43,65153.0,111.9356,111.9545,111.7846,111.8035,65153.0
2019-05-02 13:50:00,118.44,118.59,118.44,118.5,47996.0,111.8129,111.9545,111.8129,111.8696,47996.0
2019-05-02 14:00:00,118.49,118.55,118.42,118.43,132329.0,111.8601,111.9168,111.794,111.8035,132329.0
2019-05-02 14:10:00,118.43,118.62,118.43,118.55,74439.0,111.8035,111.9828,111.8035,111.9168,74439.0
2019-05-02 14:20:00,118.54,118.64,118.51,118.53,89263.0,111.9073,112.0017,111.879,111.8979,89263.0
2019-05-02 14:30:00,118.53,118.61,118.47,118.49,81517.0,111.8979,111.9734,111.8412,111.8601,81517.0
2019-05-02 14:40:00,118.48,118.54,118.32,118.33,41367.0,111.8507,111.9073,111.6996,111.7091,41367.0
2019-05-02 14:50:00,118.33,118.43,118.25,118.36,72221.0,111.7091,111.8035,111.6335,111.7374,72221.0
2019-05-02 15:00:00,118.36,118.45,118.3,118.37,68951.0,111.7374,111.8224,111.6807,111.7468,68951.0
2019-05-02 15:10:00,118.38,118.48,118.35,118.45,56786.0,111.7563,111.8507,111.7279,111.8224,56786.0
2019-05-02 15:20:00,118.45,118.61,118.44,118.58,74396.0,111.8224,111.9734,111.8129,111.9451,74396.0
2019-05-02 15:30:00,118.57,118.64,118.5,118.53,118044.0,111.9356,112.0017,111.8696,111.8979,118044.0
2019-05-02 15:40:00,118.52,118.58,118.44,118.48,263744.0,111.8884,111.9451,111.8129,111.8507,263744.0
2019-05-02 15:50:00,118.48,118.7,118.47,118.69,1081315.0,111.8507,112.0584,111.8412,112.0489,1081315.0
2019-05-03 09:30:00,119.82,119.85,119.51,119.64,156738.0,113.1157,113.144,112.823,112.9458,156738.0
2019-05-03 09:40:00,119.64,119.7,119.46,119.61,93498.0,112.9458,113.0024,112.7758,112.9174,93498.0
2019-05-03 09:50:00,119.61,119.7,119.54,119.66,63020.0,112.9174,113.0024,112.8514,112.9646,63020.0
2019-05-03 10:00:00,119.66,119.87,119.62,119.74,105878.0,112.9646,113.1629,112.9269,113.0402,105878.0
2019-05-03 10:10:00,119.73,119.81,119.63,119.76,83225.0,113.0307,113.1063,112.9363,113.0591,83225.0
2019-05-03 10:20:00,119.75,119.95,119.68,119.93,71552.0,113.0496,113.2384,112.9835,113.2195,71552.0
2019-05-03 10:30:00,119.94,120.04,119.9,119.91,71419.0,113.229,113.3234,113.1912,113.2007,71419.0
2019-05-03 10:40:00,119.92,120.09,119.91,120.06,130179.0,113.2101,113.3706,113.2007,113.3423,130179.0
2019-05-03 10:50:00,120.09,120.11,120.01,120.07,46804.0,113.3706,113.3895,113.2951,113.3517,46804.0
2019-05-03 11:00:00,120.07,120.17,120.05,120.06,73614.0,113.3517,113.4461,113.3328,113.3423,73614.0
2019-05-03 11:10:00,120.06,120.1,119.92,119.92,54373.0,113.3423,113.38,113.2101,113.2101,54373.0
2019-05-03 11:20:00,119.92,119.96,119.89,119.92,36425.0,113.2101,113.2479,113.1818,113.2101,36425.0
2019-05-03 11:30:00,119.93,120.01,119.91,119.98,65676.0,113.2195,113.2951,113.2007,113.2667,65676.0
2019-05-03 11:40:00,119.98,120.07,119.97,119.98,33291.0,113.2667,113.3517,113.2573,113.2667,33291.0
2019-05-03 11:50:00,119.98,120.08,119.97,120.03,27181.0,113.2667,113.3611,113.2573,113.3139,27181.0
2019-05-03 12:00:00,120.03,120.18,119.97,120.16,63356.0,113.3139,113.4556,113.2573,113.4367,63356.0
2019-05-03 12:10:00,120.16,120.22,120.14,120.22,30314.0,113.4367,113.4933,113.4178,113.4933,30314.0
2019-05-03 12:20:00,120.21,120.29,120.19,120.26,31543.0,113.4839,113.5594,113.465,113.5311,31543.0
2019-05-03 12:30:00,120.27,120.32,120.2,120.21,69757.0,113.5405,113.5877,113.4744,113.4839,69757.0
2019-05-03 12:40:00,120.2,120.21,120.09,120.09,44539.0,113.4744,113.4839,113.3706,113.3706,44539.0
2019-05-03 12:50:00,120.09,120.17,120.06,120.16,34536.0,113.3706,113.4461,113.3423,113.4367,34536.0
2019-05-03 13:00:00,120.17,120.2,120.14,120.17,21972.0,113.4461,113.4744,113.4178,113.4461,21972.0
2019-05-03 13:10:00,120.16,120.24,120.15,120.22,88787.0,113.4367,113.5122,113.4272,113.4933,88787.0
2019-05-03 13:20:00,120.22,120.27,120.22,120.25,24421.0,113.4933,113.5405,113.4933,113.5216,24421.0
2019-05-03 13:30:00,120.25,120.27,120.21,120.23,35987.0,113.5216,113.5405,113.4839,113.5028,35987.0
2019-05-03 13:40:00,120.23,120.25,120.18,120.21,21516.0,113.5028,113.5216,113.4556,113.4839,21516.0
2019-05-03 13:50:00,120.22,120.26,120.19,120.24,61967.0,113.4933,113.5311,113.465,113.5122,61967.0
2019-05-03 14:00:00,120.24,120.24,120.16,120.18,33838.0,113.5122,113.5122,113.4367,113.4556,33838.0
2019-05-03 14:10:00,120.17,120.23,120.17,120.19,40107.0,113.4461,113.5028,113.4461,113.465,40107.0
2019-05-03 14:20:00,120.2,120.22,120.17,120.2,111209.0,113.4744,113.4933,113.4461,113.4744,111209.0
2019-05-03 14:30:00,120.19,120.2,120.13,120.19,37731.0,113.465,113.4744,113.4084,113.465,37731.0
2019-05-03 14:40:00,120.19,120.33,120.19,120.31,60152.0,113.465,113.5972,113.465,113.5783,60152.0
2019-05-03 14:50:00,120.3,120.31,120.24,120.25,42469.0,113.5688,113.5783,113.5122,113.5216,42469.0
2019-05-03 15:00:00,120.23,120.24,120.16,120.22,67503.0,113.5028,113.5122,113.4367,113.4933,67503.0
2019-05-03 15:10:00,120.22,120.23,120.11,120.13,77951.0,113.4933,113.5028,113.3895,113.4084,77951.0
2019-05-03 15:20:00,120.12,120.18,120.11,120.17,74725.0,113.3989,113.4556,113.3895,113.4461,74725.0
2019-05-03 15:30:00,120.17,120.2,120.14,120.16,119253.0,113.4461,113.4744,113.4178,113.4367,119253.0
2019-05-03 15:40:00,120.15,120.17,120.08,120.13,144662.0,113.4272,113.4461,113.3611,113.4084,144662.0
2019-05-03 15:50:00,120.12,120.18,120.08,120.09,470681.0,113.3989,113.4556,113.3611,113.3706,470681.0
2019-05-06 09:30:00,118.02,118.55,117.95,118.54,168315.0,111.4164,111.9168,111.3503,111.9073,168315.0
2019-05-06 09:40:00,118.53,118.72,118.38,118.4,232946.0,111.8979,112.0772,111.7563,111.7751,232946.0
2019-05-06 09:50:00,118.39,118.76,118.21,118.72,142124.0,111.7657,112.115,111.5958,112.0772,142124.0
2019-05-06 10:00:00,118.73,118.73,118.55,118.69,111578.0,112.0867,112.0867,111.9168,112.0489,111578.0
2019-05-06 10:10:00,118.7,118.86,118.59,118.86,99498.0,112.0584,112.2094,111.9545,112.2094,99498.0
2019-05-06 10:20:00,118.85,118.94,118.71,118.79,126227.0,112.2,112.2849,112.0678,112.1433,126227.0
2019-05-06 10:30:00,118.77,118.82,118.64,118.68,79754.0,112.1244,112.1716,112.0017,112.0395,79754.0
2019-05-06 10:40:00,118.7,118.78,118.61,118.78,54878.0,112.0584,112.1339,111.9734,112.1339,54878.0
2019-05-06 10:50:00,118.77,118.97,118.77,118.92,80138.0,112.1244,112.3133,112.1244,112.2661,80138.0
2019-05-06 11:00:00,118.92,118.99,118.87,118.98,50635.0,112.2661,112.3321,112.2189,112.3227,50635.0
2019-05-06 11:10:00,118.99,119.05,118.91,119.03,55649.0,112.3321,112.3888,112.2566,112.3699,55649.0
2019-05-06 11:20:00,119.05,119.18,119.04,119.15,62518.0,112.3888,112.5115,112.3793,112.4832,62518.0
2019-05-06 11:30:00,119.16,119.18,118.91,119.02,75790.0,112.4926,112.5115,112.2566,112.3605,75790.0
2019-05-06 11:40:00,119.03,119.19,119.01,119.09,57966.0,112.3699,112.5209,112.351,112.4265,57966.0
2019-05-06 11:50:00,119.08,119.08,118.87,118.91,50600.0,112.4171,112.4171,112.2189,112.2566,50600.0
2019-05-06 12:00:00,118.91,118.95,118.82,118.84,40652.0,112.2566,112.2944,112.1716,112.1905,40652.0
2019-05-06 12:10:00,118.86,118.94,118.81,118.91,28731.0,112.2094,112.2849,112.1622,112.2566,28731.0
2019-05-06 12:20:00,118.91,118.91,118.85,118.86,35097.0,112.2566,112.2566,112.2,112.2094,35097.0
2019-05-06 12:30:00,118.87,119.02,118.85,119.0,27400.0,112.2189,112.3605,112.2,112.3416,27400.0
2019-05-06 12:40:00,119.0,119.01,118.92,118.93,34727.0,112.3416,112.351,112.2661,112.2755,34727.0
2019-05-06 12:50:00,118.93,118.97,118.88,118.88,112389.0,112.2755,112.3133,112.2283,112.2283,112389.0
2019-05-06 13:00:00,118.87,118.96,118.77,118.9,46870.0,112.2189,112.3038,112.1244,112.2472,46870.0
2019-05-06 13:10:00,118.91,119.0,118.91,118.95,41296.0,112.2566,112.3416,112.2566,112.2944,41296.0
2019-05-06 13:20:00,118.97,119.05,118.92,119.01,308941.0,112.3133,112.3888,112.2661,112.351,308941.0
2019-05-06 13:30:00,119.02,119.04,118.88,118.92,80196.0,112.3605,112.3793,112.2283,112.2661,80196.0
2019-05-06 13:40:00,118.93,118.99,118.9,118.99,29479.0,112.2755,112.3321,112.2472,112.3321,29479.0
2019-05-06 13:50:00,118.98,119.01,118.96,119.0,26425.0,112.3227,112.351,112.3038,112.3416,26425.0
2019-05-06 14:00:00,119.0,119.0,118.93,118.98,28278.0,112.3416,112.3416,112.2755,112.3227,28278.0
2019-05-06 14:10:00,118.98,119.02,118.97,119.01,25069.0,112.3227,112.3605,112.3133,112.351,25069.0
2019-05-06 14:20:00,119.02,119.06,118.96,119.03,29704.0,112.3605,112.3982,112.3038,112.3699,29704.0
2019-05-06 14:30:00,119.03,119.25,119.02,119.23,83819.0,112.3699,112.5776,112.3605,112.5587,83819.0
2019-05-06 14:40:00,119.24,119.41,119.21,119.41,137780.0,112.5681,112.7286,112.5398,112.7286,137780.0
2019-05-06 14:50:00,119.41,119.52,119.41,119.5,94591.0,112.7286,112.8325,112.7286,112.8136,94591.0
2019-05-06 15:00:00,119.49,119.55,119.44,119.51,82097.0,112.8042,112.8608,112.757,112.823,82097.0
2019-05-06 15:10:00,119.52,119.54,119.4,119.46,61010.0,112.8325,112.8514,112.7192,112.7758,61010.0
2019-05-06 15:20:00,119.47,119.57,119.46,119.49,62699.0,112.7853,112.8797,112.7758,112.8042,62699.0
2019-05-06 15:30:00,119.48,119.57,119.43,119.52,210259.0,112.7947,112.8797,112.7475,112.8325,210259.0
2019-05-06 15:40:00,119.52,119.54,119.37,119.48,113959.0,112.8325,112.8514,112.6909,112.7947,113959.0
2019-05-06 15:50:00,119.48,119.53,119.29,119.36,329564.0,112.7947,112.8419,112.6154,112.6814,329564.0
2019-05-07 09:30:00,118.68,118.89,118.41,118.84,185100.0,112.0395,112.2377,111.7846,112.1905,185100.0
2019-05-07 09:40:00,118.81,118.81,118.38,118.4,185416.0,112.1622,112.1622,111.7563,111.7751,185416.0
2019-05-07 09:50:00,118.39,118.63,118.27,118.46,135188.0,111.7657,111.9923,111.6524,111.8318,135188.0
2019-05-07 10:00:00,118.46,118.5,118.18,118.33,143636.0,111.8318,111.8696,111.5675,111.7091,143636.0
2019-05-07 10:10:00,118.33,118.35,118.15,118.25,133807.0,111.7091,111.7279,111.5391,111.6335,133807.0
2019-05-07 10:20:00,118.23,118.47,118.19,118.46,133503.0,111.6147,111.8412,111.5769,111.8318,133503.0
2019-05-07 10:30:00,118.45,118.49,118.25,118.29,166444.0,111.8224,111.8601,111.6335,111.6713,166444.0
2019-05-07 10:40:00,118.29,118.29,118.05,118.15,111571.0,111.6713,111.6713,111.4447,111.5391,111571.0
2019-05-07 10:50:00,118.15,118.22,118.02,118.02,151185.0,111.5391,111.6052,111.4164,111.4164,151185.0
2019-05-07 11:00:00,118.01,118.06,117.75,118.06,160543.0,111.407,111.4542,111.1615,111.4542,160543.0
2019-05-07 11:10:00,118.07,118.07,117.84,117.93,188028.0,111.4636,111.4636,111.2465,111.3314,188028.0
2019-05-07 11:20:00,117.93,117.98,117.7,117.94,163824.0,111.3314,111.3786,111.1143,111.3409,163824.0
2019-05-07 11:30:00,117.94,118.06,117.72,117.89,140404.0,111.3409,111.4542,111.1332,111.2937,140404.0
2019-05-07 11:40:00,117.9,118.02,117.73,117.82,145262.0,111.3031,111.4164,111.1426,111.2276,145262.0
2019-05-07 11:50:00,117.82,117.82,117.58,117.74,96167.0,111.2276,111.2276,111.001,111.1521,96167.0
2019-05-07 12:00:00,117.74,117.81,117.51,117.73,112768.0,111.1521,111.2182,110.9349,111.1426,112768.0
2019-05-07 12:10:00,117.74,117.82,117.66,117.79,80173.0,111.1521,111.2276,111.0766,111.1993,80173.0
2019-05-07 12:20:00,117.79,118.08,117.79,118.03,65371.0,111.1993,111.4731,111.1993,111.4259,65371.0
2019-05-07 12:30:00,118.03,118.08,117.94,117.96,40663.0,111.4259,111.4731,111.3409,111.3598,40663.0
2019-05-07 12:40:00,117.96,117.98,117.83,117.94,44109.0,111.3598,111.3786,111.237,111.3409,44109.0
2019-05-07 12:50:00,117.95,118.08,117.83,117.84,62513.0,111.3503,111.4731,111.237,111.2465,62513.0
2019-05-07 13:00:00,117.85,117.87,117.5,117.52,100367.0,111.2559,111.2748,110.9255,110.9444,100367.0
2019-05-07 13:10:00,117.52,117.62,117.44,117.45,74474.0,110.9444,111.0388,110.8689,110.8783,74474.0
2019-05-07 13:20:00,117.43,117.46,117.26,117.33,110248.0,110.8594,110.8877,110.6989,110.765,110248.0
2019-05-07 13:30:00,117.32,117.41,117.24,117.35,103307.0,110.7556,110.8405,110.6801,110.7839,103307.0
2019-05-07 13:40:00,117.34,117.48,117.22,117.47,64319.0,110.7745,110.9066,110.6612,110.8972,64319.0
2019-05-07 13:50:00,117.47,117.65,117.44,117.55,62835.0,110.8972,111.0671,110.8689,110.9727,62835.0
2019-05-07 14:00:00,117.54,117.64,117.39,117.56,195855.0,110.9633,111.0577,110.8217,110.9821,195855.0
2019-05-07 14:10:00,117.59,117.6,117.38,117.5,71521.0,111.0105,111.0199,110.8122,110.9255,71521.0
2019-05-07 14:20:00,117.5,117.58,117.19,117.21,88190.0,110.9255,111.001,110.6329,110.6517,88190.0
2019-05-07 14:30:00,117.22,117.3,116.95,116.99,114182.0,110.6612,110.7367,110.4063,110.444,114182.0
2019-05-07 14:40:00,117.01,117.14,116.84,116.85,162034.0,110.4629,110.5856,110.3024,110.3119,162034.0
2019-05-07 14:50:00,116.85,117.25,116.83,117.16,123894.0,110.3119,110.6895,110.293,110.6045,123894.0
2019-05-07 15:00:00,117.15,117.19,116.91,117.14,113427.0,110.5951,110.6329,110.3685,110.5856,113427.0
2019-05-07 15:10:00,117.13,117.32,117.08,117.2,106360.0,110.5762,110.7556,110.529,110.6423,106360.0
2019-05-07 15:20:00,117.21,117.31,116.99,117.02,158897.0,110.6517,110.7461,110.444,110.4724,158897.0
2019-05-07 15:30:00,117.01,117.06,116.7,116.74,249292.0,110.4629,110.5101,110.1703,110.208,249292.0
2019-05-07 15:40:00,116.74,117.28,116.74,117.28,269786.0,110.208,110.7178,110.208,110.7178,269786.0
2019-05-07 15:50:00,117.28,117.64,117.23,117.64,928349.0,110.7178,111.0577,110.6706,111.0577,928349.0
2019-05-08 09:30:00,117.42,117.6,117.01,117.11,277818.0,110.85,111.0199,110.4629,110.5573,277818.0
2019-05-08 09:40:00,117.12,117.77,117.06,117.65,353726.0,110.5668,111.1804,110.5101,111.0671,353726.0
2019-05-08 09:50:00,117.65,117.75,117.47,117.62,235582.0,111.0671,111.1615,110.8972,111.0388,235582.0
2019-05-08 10:00:00,117.62,117.76,117.53,117.64,130504.0,111.0388,111.171,110.9538,111.0577,130504.0
2019-05-08 10:10:00,117.63,117.71,117.52,117.67,88939.0,111.0482,111.1238,110.9444,111.086,88939.0
2019-05-08 10:20:00,117.67,117.76,117.4,117.42,168417.0,111.086,111.171,110.8311,110.85,168417.0
2019-05-08 10:30:00,117.42,117.48,117.25,117.37,66471.0,110.85,110.9066,110.6895,110.8028,66471.0
2019-05-08 10:40:00,117.37,117.62,117.36,117.48,38928.0,110.8028,111.0388,110.7933,110.9066,38928.0
2019-05-08 10:50:00,117.5,117.89,117.43,117.89,121975.0,110.9255,111.2937,110.8594,111.2937,121975.0
2019-05-08 11:00:00,117.88,118.18,117.77,118.02,363974.0,111.2842,111.5675,111.1804,111.4164,363974.0
2019-05-08 11:10:00,118.02,118.26,118.02,118.12,118329.0,111.4164,111.643,111.4164,111.5108,118329.0
2019-05-08 11:20:00,118.1,118.21,118.01,118.08,148790.0,111.4919,111.5958,111.407,111.4731,148790.0
2019-05-08 11:30:00,118.09,118.2,117.76,117.77,229640.0,111.4825,111.5863,111.171,111.1804,229640.0
2019-05-08 11:40:00,117.77,118.05,117.77,118.05,54966.0,111.1804,111.4447,111.1804,111.4447,54966.0
2019-05-08 11:50:00,118.05,118.17,118.02,118.05,54677.0,111.4447,111.558,111.4164,111.4447,54677.0
2019-05-08 12:00:00,118.05,118.06,117.8,117.83,60187.0,111.4447,111.4542,111.2087,111.237,60187.0
2019-05-08 12:10:00,117.81,117.89,117.78,117.88,32381.0,111.2182,111.2937,111.1898,111.2842,32381.0
2019-05-08 12:20:00,117.86,118.01,117.83,117.99,50446.0,111.2654,111.407,111.237,111.3881,50446.0
2019-05-08 12:30:00,117.98,118.07,117.95,118.03,54556.0,111.3786,111.4636,111.3503,111.4259,54556.0
2019-05-08 12:40:00,118.02,118.16,118.01,118.08,77820.0,111.4164,111.5486,111.407,111.4731,77820.0
2019-05-08 12:50:00,118.08,118.22,118.08,118.21,18699.0,111.4731,111.6052,111.4731,111.5958,18699.0
2019-05-08 13:00:00,118.22,118.26,118.12,118.14,38242.0,111.6052,111.643,111.5108,111.5297,38242.0
2019-05-08 13:10:00,118.13,118.14,118.03,118.06,43705.0,111.5203,111.5297,111.4259,111.4542,43705.0
2019-05-08 13:20:00,118.06,118.16,118.04,118.11,20484.0,111.4542,111.5486,111.4353,111.5014,20484.0
2019-05-08 13:30:00,118.13,118.17,118.0,118.08,34174.0,111.5203,111.558,111.3975,111.4731,34174.0
2019-05-08 13:40:00,118.07,118.17,118.02,118.07,50548.0,111.4636,111.558,111.4164,111.4636,50548.0
2019-05-08 13:50:00,118.08,118.11,118.02,118.07,22448.0,111.4731,111.5014,111.4164,111.4636,22448.0
2019-05-08 14:00:00,118.08,118.09,117.96,118.0,29189.0,111.4731,111.4825,111.3598,111.3975,29189.0
2019-05-08 14:10:00,118.01,118.01,117.87,117.96,45564.0,111.407,111.407,111.2748,111.3598,45564.0
2019-05-08 14:20:00,117.97,118.14,117.96,118.13,41923.0,111.3692,111.5297,111.3598,111.5203,41923.0
2019-05-08 14:30:00,118.14,118.2,118.1,118.12,35283.0,111.5297,111.5863,111.4919,111.5108,35283.0
2019-05-08 14:40:00,118.13,118.22,118.1,118.15,52185.0,111.5203,111.6052,111.4919,111.5391,52185.0
2019-05-08 14:50:00,118.14,118.17,118.06,118.12,24866.0,111.5297,111.558,111.4542,111.5108,24866.0
2019-05-08 15:00:00,118.13,118.24,118.13,118.15,47779.0,111.5203,111.6241,111.5203,111.5391,47779.0
2019-05-08 15:10:00,118.16,118.23,118.13,118.22,38377.0,111.5486,111.6147,111.5203,111.6052,38377.0
2019-05-08 15:20:00,118.22,118.3,118.22,118.27,58955.0,111.6052,111.6807,111.6052,111.6524,58955.0
2019-05-08 15:30:00,118.28,118.28,118.15,118.16,85001.0,111.6619,111.6619,111.5391,111.5486,85001.0
2019-05-08 15:40:00,118.16,118.16,117.84,117.88,238266.0,111.5486,111.5486,111.2465,111.2842,238266.0
2019-05-08 15:50:00,117.89,117.89,117.56,117.59,847311.0,111.2937,111.2937,110.9821,111.0105,847311.0
2019-05-09 09:30:00,116.69,116.93,116.45,116.64,175911.0,110.1608,110.3874,109.9343,110.1136,175911.0
2019-05-09 09:40:00,116.64,116.64,116.32,116.44,213448.0,110.1136,110.1136,109.8115,109.9248,213448.0
2019-05-09 09:50:00,116.42,116.52,116.09,116.43,261270.0,109.9059,110.0003,109.5944,109.9154,261270.0
2019-05-09 10:00:00,116.44,116.5,116.29,116.42,216938.0,109.9248,109.9815,109.7832,109.9059,216938.0
2019-05-09 10:10:00,116.42,116.52,116.33,116.43,148348.0,109.9059,110.0003,109.821,109.9154,148348.0
2019-05-09 10:20:00,116.43,116.44,115.98,116.13,144156.0,109.9154,109.9248,109.4906,109.6322,144156.0
2019-05-09 10:30:00,116.13,116.22,115.93,115.93,132287.0,109.6322,109.7171,109.4434,109.4434,132287.0
2019-05-09 10:40:00,115.92,116.23,115.89,116.21,188899.0,109.4339,109.7266,109.4056,109.7077,188899.0
2019-05-09 10:50:00,116.23,116.27,115.85,115.87,136057.0,109.7266,109.7643,109.3678,109.3867,136057.0
2019-05-09 11:00:00,115.87,116.03,115.8,115.85,128058.0,109.3867,109.5378,109.3206,109.3678,128058.0
2019-05-09 11:10:00,115.83,116.13,115.81,116.0,91670.0,109.3489,109.6322,109.3301,109.5094,91670.0
2019-05-09 11:20:00,116.02,116.06,115.78,115.87,107254.0,109.5283,109.5661,109.3017,109.3867,107254.0
2019-05-09 11:30:00,115.87,116.1,115.87,116.01,138893.0,109.3867,109.6038,109.3867,109.5189,138893.0
2019-05-09 11:40:00,116.02,116.2,115.88,116.2,77507.0,109.5283,109.6982,109.3962,109.6982,77507.0
2019-05-09 11:50:00,116.2,116.37,116.07,116.36,105528.0,109.6982,109.8587,109.5755,109.8493,105528.0
2019-05-09 12:00:00,116.36,116.39,116.17,116.29,86340.0,109.8493,109.8776,109.6699,109.7832,86340.0
2019-05-09 12:10:00,116.29,116.47,116.28,116.39,147549.0,109.7832,109.9531,109.7738,109.8776,147549.0
2019-05-09 12:20:00,116.38,116.73,116.35,116.66,229305.0,109.8682,110.1986,109.8399,110.1325,229305.0
2019-05-09 12:30:00,116.67,117.16,116.67,117.08,288355.0,110.1419,110.6045,110.1419,110.529,288355.0
2019-05-09 12:40:00,117.1,117.35,116.85,117.03,344370.0,110.5479,110.7839,110.3119,110.4818,344370.0
2019-05-09 12:50:00,117.02,117.2,116.92,117.08,135377.0,110.4724,110.6423,110.378,110.529,135377.0
2019-05-09 13:00:00,117.08,117.27,117.04,117.05,108587.0,110.529,110.7084,110.4912,110.5007,108587.0
2019-05-09 13:10:00,117.04,117.17,116.9,116.93,104217.0,110.4912,110.614,110.3591,110.3874,104217.0
2019-05-09 13:20:00,116.93,117.05,116.87,116.98,41019.0,110.3874,110.5007,110.3308,110.4346,41019.0
2019-05-09 13:30:00,117.0,117.13,116.94,117.13,53695.0,110.4535,110.5762,110.3968,110.5762,53695.0
2019-05-09 13:40:00,117.13,117.52,117.1,117.51,73711.0,110.5762,110.9444,110.5479,110.9349,73711.0
2019-05-09 13:50:00,117.5,117.5,117.18,117.19,134667.0,110.9255,110.9255,110.6234,110.6329,134667.0
2019-05-09 14:00:00,117.22,117.3,117.02,117.14,100710.0,110.6612,110.7367,110.4724,110.5856,100710.0
2019-05-09 14:10:00,117.14,117.36,117.07,117.31,62472.0,110.5856,110.7933,110.5196,110.7461,62472.0
2019-05-09 14:20:00,117.32,117.44,117.17,117.23,42992.0,110.7556,110.8689,110.614,110.6706,42992.0
2019-05-09 14:30:00,117.24,117.4,117.24,117.29,85655.0,110.6801,110.8311,110.6801,110.7273,85655.0
2019-05-09 14:40:00,117.3,117.41,117.18,117.2,53369.0,110.7367,110.8405,110.6234,110.6423,53369.0
2019-05-09 14:50:00,117.21,117.3,116.96,116.99,91811.0,110.6517,110.7367,110.4157,110.444,91811.0
2019-05-09 15:00:00,116.98,117.02,116.68,116.68,180515.0,110.4346,110.4724,110.1514,110.1514,180515.0
2019-05-09 15:10:00,116.68,116.9,116.68,116.89,150323.0,110.1514,110.3591,110.1514,110.3496,150323.0
2019-05-09 15:20:00,116.89,117.06,116.8,117.05,220589.0,110.3496,110.5101,110.2647,110.5007,220589.0
2019-05-09 15:30:00,117.06,117.28,117.04,117.23,122090.0,110.5101,110.7178,110.4912,110.6706,122090.0
2019-05-09 15:40:00,117.23,117.24,116.91,116.91,220314.0,110.6706,110.6801,110.3685,110.3685,220314.0
2019-05-09 15:50:00,116.91,117.17,116.91,117.13,438670.0,110.3685,110.614,110.3685,110.5762,438670.0
2019-05-10 09:30:00,116.73,117.1,116.68,116.84,168821.0,110.1986,110.5479,110.1514,110.3024,168821.0
2019-05-10 09:40:00,116.86,117.01,116.77,116.92,129492.0,110.3213,110.4629,110.2364,110.378,129492.0
2019-05-10 09:50:00,116.93,116.93,116.49,116.49,102342.0,110.3874,110.3874,109.972,109.972,102342.0
2019-05-10 10:00:00,116.49,116.51,116.26,116.34,188795.0,109.972,109.9909,109.7549,109.8304,188795.0
2019-05-10 10:10:00,116.34,116.34,115.88,116.05,110429.0,109.8304,109.8304,109.3962,109.5566,110429.0
2019-05-10 10:20:00,116.05,116.05,115.85,115.91,160936.0,109.5566,109.5566,109.3678,109.4245,160936.0
2019-05-10 10:30:00,115.91,115.91,115.48,115.54,127365.0,109.4245,109.4245,109.0185,109.0752,127365.0
2019-05-10 10:40:00,115.48,115.58,115.15,115.47,199586.0,109.0185,109.1129,108.707,109.0091,199586.0
2019-05-10 10:50:00,115.46,115.59,115.35,115.37,145647.0,108.9997,109.1224,108.8958,108.9147,145647.0
2019-05-10 11:00:00,115.35,115.52,115.14,115.5,204246.0,108.8958,109.0563,108.6976,109.0374,204246.0
2019-05-10 11:10:00,115.53,115.59,115.34,115.56,65135.0,109.0657,109.1224,108.8864,109.0941,65135.0
2019-05-10 11:20:00,115.56,115.64,115.36,115.37,110392.0,109.0941,109.1696,108.9052,108.9147,110392.0
2019-05-10 11:30:00,115.36,115.57,115.18,115.45,155412.0,108.9052,109.1035,108.7353,108.9902,155412.0
2019-05-10 11:40:00,115.45,115.47,115.14,115.16,117167.0,108.9902,109.0091,108.6976,108.7164,117167.0
2019-05-10 11:50:00,115.13,115.52,115.11,115.37,279425.0,108.6881,109.0563,108.6692,108.9147,279425.0
2019-05-10 12:00:00,115.39,115.7,115.39,115.49,143407.0,108.9336,109.2262,108.9336,109.028,143407.0
2019-05-10 12:10:00,115.5,116.01,115.5,115.96,88466.0,109.0374,109.5189,109.0374,109.4717,88466.0
2019-05-10 12:20:00,115.97,116.12,115.89,116.1,101521.0,109.4811,109.6227,109.4056,109.6038,101521.0
2019-05-10 12:30:00,116.06,116.3,116.01,116.22,124788.0,109.5661,109.7927,109.5189,109.7171,124788.0
2019-05-10 12:40:00,116.22,116.28,116.07,116.13,80524.0,109.7171,109.7738,109.5755,109.6322,80524.0
2019-05-10 12:50:00,116.12,116.41,116.11,116.32,51223.0,109.6227,109.8965,109.6133,109.8115,51223.0
2019-05-10 13:00:00,116.33,116.49,116.25,116.35,80718.0,109.821,109.972,109.7454,109.8399,80718.0
2019-05-10 13:10:00,116.36,116.57,116.28,116.53,160252.0,109.8493,110.0475,109.7738,110.0098,160252.0
2019-05-10 13:20:00,116.55,116.71,116.48,116.52,177004.0,110.0287,110.1797,109.9626,110.0003,177004.0
2019-05-10 13:30:00,116.53,116.64,116.46,116.55,85436.0,110.0098,110.1136,109.9437,110.0287,85436.0
2019-05-10 13:40:00,116.55,116.87,116.55,116.84,151864.0,110.0287,110.3308,110.0287,110.3024,151864.0
2019-05-10 13:50:00,116.85,116.9,116.74,116.81,86155.0,110.3119,110.3591,110.208,110.2741,86155.0
2019-05-10 14:00:00,116.81,117.0,116.75,116.96,144610.0,110.2741,110.4535,110.2175,110.4157,144610.0
2019-05-10 14:10:00,116.95,116.97,116.64,116.66,107396.0,110.4063,110.4252,110.1136,110.1325,107396.0
2019-05-10 14:20:00,116.69,116.79,116.64,116.77,64434.0,110.1608,110.2552,110.1136,110.2364,64434.0
2019-05-10 14:30:00,116.77,116.92,116.74,116.89,66393.0,110.2364,110.378,110.208,110.3496,66393.0
2019-05-10 14:40:00,116.9,116.95,116.84,116.89,61730.0,110.3591,110.4063,110.3024,110.3496,61730.0
2019-05-10 14:50:00,116.89,117.09,116.89,117.03,109911.0,110.3496,110.5384,110.3496,110.4818,109911.0
2019-05-10 15:00:00,117.05,117.24,117.05,117.17,148627.0,110.5007,110.6801,110.5007,110.614,148627.0
2019-05-10 15:10:00,117.18,117.52,117.15,117.48,171945.0,110.6234,110.9444,110.5951,110.9066,171945.0
2019-05-10 15:20:00,117.47,117.8,117.44,117.68,180473.0,110.8972,111.2087,110.8689,111.0954,180473.0
2019-05-10 15:30:00,117.68,117.7,117.15,117.18,368184.0,111.0954,111.1143,110.5951,110.6234,368184.0
2019-05-10 15:40:00,117.19,117.23,116.96,117.0,307136.0,110.6329,110.6706,110.4157,110.4535,307136.0
2019-05-10 15:50:00,117.01,117.29,116.97,117.28,771977.0,110.4629,110.7273,110.4252,110.7178,771977.0
2019-05-13 09:30:00,114.92,115.18,114.43,114.83,281278.0,108.4899,108.7353,108.0273,108.4049,281278.0
2019-05-13 09:40:00,114.85,115.13,114.71,114.71,234064.0,108.4238,108.6881,108.2916,108.2916,234064.0
2019-05-13 09:50:00,114.69,114.69,114.17,114.43,390958.0,108.2727,108.2727,107.7818,108.0273,390958.0
2019-05-13 10:00:00,114.43,114.43,113.93,114.05,303133.0,108.0273,108.0273,107.5553,107.6685,303133.0
2019-05-13 10:10:00,114.06,114.35,114.02,114.22,237517.0,107.678,107.9518,107.6402,107.829,237517.0
2019-05-13 10:20:00,114.19,114.2,113.93,114.1,159516.0,107.8007,107.8102,107.5553,107.7157,159516.0
2019-05-13 10:30:00,114.09,114.33,113.95,114.24,192564.0,107.7063,107.9329,107.5741,107.8479,192564.0
2019-05-13 10:40:00,114.24,114.43,114.1,114.12,145019.0,107.8479,108.0273,107.7157,107.7346,145019.0
2019-05-13 10:50:00,114.09,114.18,113.98,114.14,106700.0,107.7063,107.7913,107.6025,107.7535,106700.0
2019-05-13 11:00:00,114.15,114.29,113.97,114.04,82428.0,107.7629,107.8951,107.593,107.6591,82428.0
2019-05-13 11:10:00,114.04,114.22,113.82,113.88,84361.0,107.6591,107.829,107.4514,107.5081,84361.0
2019-05-13 11:20:00,113.87,114.14,113.85,113.91,110314.0,107.4986,107.7535,107.4797,107.5364,110314.0
2019-05-13 11:30:00,113.91,114.05,113.8,113.82,142833.0,107.5364,107.6685,107.4325,107.4514,142833.0
2019-05-13 11:40:00,113.82,113.92,113.76,113.77,97172.0,107.4514,107.5458,107.3948,107.4042,97172.0
2019-05-13 11:50:00,113.78,114.04,113.64,114.04,143547.0,107.4137,107.6591,107.2815,107.6591,143547.0
2019-05-13 12:00:00,114.04,114.04,113.76,113.83,59101.0,107.6591,107.6591,107.3948,107.4609,59101.0
2019-05-13 12:10:00,113.86,113.92,113.75,113.9,54668.0,107.4892,107.5458,107.3853,107.5269,54668.0
2019-05-13 12:20:00,113.89,113.97,113.67,113.73,73110.0,107.5175,107.593,107.3098,107.3665,73110.0
2019-05-13 12:30:00,113.72,113.88,113.61,113.75,300478.0,107.357,107.5081,107.2532,107.3853,300478.0
2019-05-13 12:40:00,113.74,113.9,113.67,113.83,117378.0,107.3759,107.5269,107.3098,107.4609,117378.0
2019-05-13 12:50:00,113.81,113.81,113.54,113.57,91454.0,107.442,107.442,107.1871,107.2154,91454.0
2019-05-13 13:00:00,113.56,113.6,113.45,113.51,82362.0,107.206,107.2437,107.1021,107.1588,82362.0
2019-05-13 13:10:00,113.5,113.71,113.43,113.53,95502.0,107.1493,107.3476,107.0832,107.1776,95502.0
2019-05-13 13:20:00,113.51,113.63,113.43,113.47,65646.0,107.1588,107.272,107.0832,107.121,65646.0
2019-05-13 13:30:00,113.45,113.89,113.43,113.78,132345.0,107.1021,107.5175,107.0832,107.4137,132345.0
2019-05-13 13:40:00,113.78,113.89,113.68,113.84,97664.0,107.4137,107.5175,107.3192,107.4703,97664.0
2019-05-13 13:50:00,113.85,113.98,113.77,113.93,46331.0,107.4797,107.6025,107.4042,107.5553,46331.0
2019-05-13 14:00:00,113.93,114.13,113.87,114.05,77813.0,107.5553,107.7441,107.4986,107.6685,77813.0
2019-05-13 14:10:00,114.03,114.03,113.79,113.82,129451.0,107.6497,107.6497,107.4231,107.4514,129451.0
2019-05-13 14:20:00,113.83,114.34,113.8,114.16,396037.0,107.4609,107.9423,107.4325,107.7724,396037.0
2019-05-13 14:30:00,114.16,114.24,114.05,114.15,179116.0,107.7724,107.8479,107.6685,107.7629,179116.0
2019-05-13 14:40:00,114.14,114.24,113.91,114.16,142815.0,107.7535,107.8479,107.5364,107.7724,142815.0
2019-05-13 14:50:00,114.19,114.4,114.19,114.25,78521.0,107.8007,107.999,107.8007,107.8574,78521.0
2019-05-13 15:00:00,114.25,114.41,114.1,114.14,171068.0,107.8574,108.0084,107.7157,107.7535,171068.0
2019-05-13 15:10:00,114.16,114.25,114.03,114.08,197806.0,107.7724,107.8574,107.6497,107.6969,197806.0
2019-05-13 15:20:00,114.08,114.11,113.87,113.91,171224.0,107.6969,107.7252,107.4986,107.5364,171224.0
2019-05-13 15:30:00,113.9,113.92,113.66,113.75,283750.0,107.5269,107.5458,107.3004,107.3853,283750.0
2019-05-13 15:40:00,113.75,113.99,113.75,113.96,276123.0,107.3853,107.6119,107.3853,107.5836,276123.0
2019-05-13 15:50:00,113.96,113.97,113.74,113.87,802764.0,107.5836,107.593,107.3759,107.4986,802764.0
2019-05-14 09:30:00,114.33,114.36,114.07,114.16,194937.0,107.9329,107.9612,107.6874,107.7724,194937.0
2019-05-14 09:40:00,114.16,114.42,113.91,113.91,195777.0,107.7724,108.0178,107.5364,107.5364,195777.0
2019-05-14 09:50:00,113.91,114.2,113.78,114.07,165427.0,107.5364,107.8102,107.4137,107.6874,165427.0
2019-05-14 10:00:00,114.08,114.27,114.04,114.18,100181.0,107.6969,107.8762,107.6591,107.7913,100181.0
2019-05-14 10:10:00,114.19,114.34,114.08,114.23,151544.0,107.8007,107.9423,107.6969,107.8385,151544.0
2019-05-14 10:20:00,114.23,114.33,114.16,114.28,76257.0,107.8385,107.9329,107.7724,107.8857,76257.0
2019-05-14 10:30:00,114.29,114.42,114.19,114.41,88004.0,107.8951,108.0178,107.8007,108.0084,88004.0
2019-05-14 10:40:00,114.41,114.55,114.37,114.46,88136.0,108.0084,108.1406,107.9706,108.0556,88136.0
2019-05-14 10:50:00,114.45,114.48,114.31,114.45,90359.0,108.0462,108.0745,107.914,108.0462,90359.0
2019-05-14 11:00:00,114.46,114.6,114.33,114.55,66940.0,108.0556,108.1878,107.9329,108.1406,66940.0
2019-05-14 11:10:00,114.55,114.74,114.54,114.67,67737.0,108.1406,108.3199,108.1311,108.2539,67737.0
2019-05-14 11:20:00,114.71,114.97,114.68,114.84,143635.0,108.2916,108.5371,108.2633,108.4143,143635.0
2019-05-14 11:30:00,114.85,115.14,114.83,115.08,79175.0,108.4238,108.6976,108.4049,108.6409,79175.0
2019-05-14 11:40:00,115.09,115.18,115.02,115.17,67601.0,108.6504,108.7353,108.5843,108.7259,67601.0
2019-05-14 11:50:00,115.17,115.21,115.05,115.1,124216.0,108.7259,108.7636,108.6126,108.6598,124216.0
2019-05-14 12:00:00,115.1,115.26,115.09,115.14,69871.0,108.6598,108.8108,108.6504,108.6976,69871.0
2019-05-14 12:10:00,115.16,115.29,114.99,115.0,131709.0,108.7164,108.8392,108.5559,108.5654,131709.0
2019-05-14 12:20:00,115.0,115.1,114.95,114.97,51651.0,108.5654,108.6598,108.5182,108.5371,51651.0
2019-05-14 12:30:00,114.97,115.05,114.93,115.04,36140.0,108.5371,108.6126,108.4993,108.6032,36140.0
2019-05-14 12:40:00,115.04,115.12,115.02,115.11,57384.0,108.6032,108.6787,108.5843,108.6692,57384.0
2019-05-14 12:50:00,115.1,115.1,115.02,115.03,28523.0,108.6598,108.6598,108.5843,108.5937,28523.0
2019-05-14 13:00:00,115.04,115.22,115.04,115.22,41224.0,108.6032,108.7731,108.6032,108.7731,41224.0
2019-05-14 13:10:00,115.22,115.35,115.21,115.3,68757.0,108.7731,108.8958,108.7636,108.8486,68757.0
2019-05-14 13:20:00,115.3,115.45,115.3,115.42,45126.0,108.8486,108.9902,108.8486,108.9619,45126.0
2019-05-14 13:30:00,115.41,115.49,115.41,115.47,26538.0,108.9524,109.028,108.9524,109.0091,26538.0
2019-05-14 13:40:00,115.48,115.5,115.38,115.45,53637.0,109.0185,109.0374,108.9241,108.9902,53637.0
2019-05-14 13:50:00,115.45,115.51,115.39,115.4,32168.0,108.9902,109.0469,108.9336,108.943,32168.0
2019-05-14 14:00:00,115.4,115.44,115.14,115.28,85241.0,108.943,108.9808,108.6976,108.8297,85241.0
2019-05-14 14:10:00,115.27,115.39,115.22,115.36,51540.0,108.8203,108.9336,108.7731,108.9052,51540.0
2019-05-14 14:20:00,115.37,115.46,115.35,115.41,60344.0,108.9147,108.9997,108.8958,108.9524,60344.0
2019-05-14 14:30:00,115.42,115.42,115.34,115.42,53457.0,108.9619,108.9619,108.8864,108.9619,53457.0
2019-05-14 14:40:00,115.42,115.47,115.16,115.18,75590.0,108.9619,109.0091,108.7164,108.7353,75590.0
2019-05-14 14:50:00,115.18,115.23,115.07,115.23,62271.0,108.7353,108.7825,108.6315,108.7825,62271.0
2019-05-14 15:00:00,115.22,115.42,115.16,115.41,76108.0,108.7731,108.9619,108.7164,108.9524,76108.0
2019-05-14 15:10:00,115.4,115.4,115.22,115.29,82818.0,108.943,108.943,108.7731,108.8392,82818.0
2019-05-14 15:20:00,115.29,115.37,115.27,115.28,78864.0,108.8392,108.9147,108.8203,108.8297,78864.0
2019-05-14 15:30:00,115.27,115.27,114.96,115.02,162421.0,108.8203,108.8203,108.5276,108.5843,162421.0
2019-05-14 15:40:00,115.02,115.14,114.94,115.06,153811.0,108.5843,108.6976,108.5087,108.622,153811.0
2019-05-14 15:50:00,115.07,115.11,114.84,114.89,612212.0,108.6315,108.6692,108.4143,108.4615,612212.0
2019-05-15 09:30:00,114.33,114.5,114.06,114.39,186902.0,107.9329,108.0934,107.678,107.9895,186902.0
2019-05-15 09:40:00,114.4,114.41,114.12,114.16,148564.0,107.999,108.0084,107.7346,107.7724,148564.0
2019-05-15 09:50:00,114.17,114.36,114.02,114.33,94702.0,107.7818,107.9612,107.6402,107.9329,94702.0
2019-05-15 10:00:00,114.33,114.48,114.25,114.4,127122.0,107.9329,108.0745,107.8574,107.999,127122.0
2019-05-15 10:10:00,114.41,115.0,114.18,114.74,493416.0,108.0084,108.5654,107.7913,108.3199,493416.0
2019-05-15 10:20:00,114.74,115.2,114.68,115.14,153615.0,108.3199,108.7542,108.2633,108.6976,153615.0
2019-05-15 10:30:00,115.14,115.22,114.98,115.03,59953.0,108.6976,108.7731,108.5465,108.5937,59953.0
2019-05-15 10:40:00,115.04,115.25,115.03,115.24,64508.0,108.6032,108.8014,108.5937,108.792,64508.0
2019-05-15 10:50:00,115.25,115.29,115.12,115.18,105399.0,108.8014,108.8392,108.6787,108.7353,105399.0
2019-05-15 11:00:00,115.2,115.23,115.06,115.23,76448.0,108.7542,108.7825,108.622,108.7825,76448.0
2019-05-15 11:10:00,115.21,115.27,115.14,115.27,31893.0,108.7636,108.8203,108.6976,108.8203,31893.0
2019-05-15 11:20:00,115.27,115.53,115.23,115.5,81191.0,108.8203,109.0657,108.7825,109.0374,81191.0
2019-05-15 11:30:00,115.51,115.57,115.4,115.46,47028.0,109.0469,109.1035,108.943,108.9997,47028.0
2019-05-15 11:40:00,115.47,115.61,115.44,115.55,19571.0,109.0091,109.1413,108.9808,109.0846,19571.0
2019-05-15 11:50:00,115.56,115.66,115.5,115.59,40217.0,109.0941,109.1885,109.0374,109.1224,40217.0
2019-05-15 12:00:00,115.63,115.81,115.61,115.7,46351.0,109.1601,109.3301,109.1413,109.2262,46351.0
2019-05-15 12:10:00,115.7,115.7,115.56,115.58,31904.0,109.2262,109.2262,109.0941,109.1129,31904.0
2019-05-15 12:20:00,115.58,115.69,115.52,115.58,25495.0,109.1129,109.2168,109.0563,109.1129,25495.0
2019-05-15 12:30:00,115.6,115.63,115.52,115.56,25916.0,109.1318,109.1601,109.0563,109.0941,25916.0
2019-05-15 12:40:00,115.56,115.71,115.55,115.71,29899.0,109.0941,109.2357,109.0846,109.2357,29899.0
2019-05-15 12:50:00,115.71,115.71,115.43,115.51,58345.0,109.2357,109.2357,108.9713,109.0469,58345.0
2019-05-15 13:00:00,115.5,115.59,115.48,115.52,26540.0,109.0374,109.1224,109.0185,109.0563,26540.0
2019-05-15 13:10:00,115.54,115.59,115.48,115.49,23678.0,109.0752,109.1224,109.0185,109.028,23678.0
2019-05-15 13:20:00,115.49,115.51,115.44,115.49,30657.0,109.028,109.0469,108.9808,109.028,30657.0
2019-05-15 13:30:00,115.49,115.64,115.48,115.63,27875.0,109.028,109.1696,109.0185,109.1601,27875.0
2019-05-15 13:40:00,115.65,115.69,115.58,115.69,32855.0,109.179,109.2168,109.1129,109.2168,32855.0
2019-05-15 13:50:00,115.7,115.76,115.63,115.73,33228.0,109.2262,109.2829,109.1601,109.2545,33228.0
2019-05-15 14:00:00,115.73,115.8,115.7,115.72,37378.0,109.2545,109.3206,109.2262,109.2451,37378.0
2019-05-15 14:10:00,115.72,115.83,115.71,115.8,90304.0,109.2451,109.3489,109.2357,109.3206,90304.0
2019-05-15 14:20:00,115.81,115.89,115.8,115.84,159454.0,109.3301,109.4056,109.3206,109.3584,159454.0
2019-05-15 14:30:00,115.85,115.88,115.76,115.79,177293.0,109.3678,109.3962,109.2829,109.3112,177293.0
2019-05-15 14:40:00,115.78,115.88,115.77,115.88,59585.0,109.3017,109.3962,109.2923,109.3962,59585.0
2019-05-15 14:50:00,115.88,115.89,115.71,115.72,63991.0,109.3962,109.4056,109.2357,109.2451,63991.0
2019-05-15 15:00:00,115.72,115.77,115.68,115.76,49110.0,109.2451,109.2923,109.2073,109.2829,49110.0
2019-05-15 15:10:00,115.76,115.84,115.72,115.78,31055.0,109.2829,109.3584,109.2451,109.3017,31055.0
2019-05-15 15:20:00,115.78,115.96,115.77,115.92,75950.0,109.3017,109.4717,109.2923,109.4339,75950.0
2019-05-15 15:30:00,115.91,115.96,115.8,115.84,125351.0,109.4245,109.4717,109.3206,109.3584,125351.0
2019-05-15 15:40:00,115.84,115.84,115.72,115.73,128654.0,109.3584,109.3584,109.2451,109.2545,128654.0
2019-05-15 15:50:00,115.73,115.78,115.64,115.71,441703.0,109.2545,109.3017,109.1696,109.2357,441703.0
2019-05-16 09:30:00,116.21,116.7,116.01,116.68,129926.0,109.7077,110.1703,109.5189,110.1514,129926.0
2019-05-16 09:40:00,116.7,116.92,116.67,116.87,76702.0,110.1703,110.378,110.1419,110.3308,76702.0
2019-05-16 09:50:00,116.88,117.1,116.85,117.02,122831.0,110.3402,110.5479,110.3119,110.4724,122831.0
2019-05-16 10:00:00,117.03,117.06,116.91,116.98,141486.0,110.4818,110.5101,110.3685,110.4346,141486.0
2019-05-16 10:10:00,116.98,117.02,116.82,116.99,105938.0,110.4346,110.4724,110.2836,110.444,105938.0
2019-05-16 10:20:00,116.99,117.22,116.99,117.21,227822.0,110.444,110.6612,110.444,110.6517,227822.0
2019-05-16 10:30:00,117.21,117.26,117.05,117.09,105711.0,110.6517,110.6989,110.5007,110.5384,105711.0
2019-05-16 10:40:00,117.1,117.22,117.02,117.04,99553.0,110.5479,110.6612,110.4724,110.4912,99553.0
2019-05-16 10:50:00,117.07,117.17,117.01,117.17,63647.0,110.5196,110.614,110.4629,110.614,63647.0
2019-05-16 11:00:00,117.17,117.22,117.02,117.04,50789.0,110.614,110.6612,110.4724,110.4912,50789.0
2019-05-16 11:10:00,117.04,117.21,117.02,117.17,66460.0,110.4912,110.6517,110.4724,110.614,66460.0
2019-05-16 11:20:00,117.17,117.26,117.14,117.25,54347.0,110.614,110.6989,110.5856,110.6895,54347.0
2019-05-16 11:30:00,117.24,117.35,117.2,117.31,40630.0,110.6801,110.7839,110.6423,110.7461,40630.0
2019-05-16 11:40:00,117.3,117.41,117.27,117.3,34677.0,110.7367,110.8405,110.7084,110.7367,34677.0
2019-05-16 11:50:00,117.3,117.38,117.27,117.33,19418.0,110.7367,110.8122,110.7084,110.765,19418.0
2019-05-16 12:00:00,117.33,117.34,117.23,117.26,19406.0,110.765,110.7745,110.6706,110.6989,19406.0
2019-05-16 12:10:00,117.27,117.49,117.24,117.44,33125.0,110.7084,110.9161,110.6801,110.8689,33125.0
2019-05-16 12:20:00,117.44,117.45,117.38,117.38,33997.0,110.8689,110.8783,110.8122,110.8122,33997.0
2019-05-16 12:30:00,117.38,117.43,117.29,117.3,48720.0,110.8122,110.8594,110.7273,110.7367,48720.0
2019-05-16 12:40:00,117.3,117.3,117.19,117.21,57681.0,110.7367,110.7367,110.6329,110.6517,57681.0
2019-05-16 12:50:00,117.21,117.23,117.15,117.2,71554.0,110.6517,110.6706,110.5951,110.6423,71554.0
2019-05-16 13:00:00,117.21,117.26,117.06,117.17,40397.0,110.6517,110.6989,110.5101,110.614,40397.0
2019-05-16 13:10:00,117.17,117.26,117.17,117.26,15476.0,110.614,110.6989,110.614,110.6989,15476.0
2019-05-16 13:20:00,117.26,117.28,117.19,117.23,25851.0,110.6989,110.7178,110.6329,110.6706,25851.0
2019-05-16 13:30:00,117.22,117.23,117.06,117.07,32350.0,110.6612,110.6706,110.5101,110.5196,32350.0
2019-05-16 13:40:00,117.06,117.06,116.91,116.92,36765.0,110.5101,110.5101,110.3685,110.378,36765.0
2019-05-16 13:50:00,116.91,117.0,116.88,116.93,27888.0,110.3685,110.4535,110.3402,110.3874,27888.0
2019-05-16 14:00:00,116.92,117.06,116.89,116.96,41332.0,110.378,110.5101,110.3496,110.4157,41332.0
2019-05-16 14:10:00,116.95,117.05,116.9,117.05,38547.0,110.4063,110.5007,110.3591,110.5007,38547.0
2019-05-16 14:20:00,117.04,117.16,116.98,117.14,102416.0,110.4912,110.6045,110.4346,110.5856,102416.0
2019-05-16 14:30:00,117.13,117.19,117.1,117.13,59155.0,110.5762,110.6329,110.5479,110.5762,59155.0
2019-05-16 14:40:00,117.14,117.15,117.04,117.05,31006.0,110.5856,110.5951,110.4912,110.5007,31006.0
2019-05-16 14:50:00,117.05,117.05,116.84,116.95,46307.0,110.5007,110.5007,110.3024,110.4063,46307.0
2019-05-16 15:00:00,116.92,116.92,116.7,116.74,125570.0,110.378,110.378,110.1703,110.208,125570.0
2019-05-16 15:10:00,116.74,116.77,116.66,116.69,80235.0,110.208,110.2364,110.1325,110.1608,80235.0
2019-05-16 15:20:00,116.7,116.79,116.68,116.79,52908.0,110.1703,110.2552,110.1514,110.2552,52908.0
2019-05-16 15:30:00,116.79,116.79,116.65,116.68,127544.0,110.2552,110.2552,110.1231,110.1514,127544.0
2019-05-16 15:40:00,116.7,116.73,116.58,116.69,194491.0,110.1703,110.1986,110.057,110.1608,194491.0
2019-05-16 15:50:00,116.7,116.76,116.58,116.76,339501.0,110.1703,110.2269,110.057,110.2269,339501.0
2019-05-17 09:30:00,115.81,116.43,115.81,116.4,129531.0,109.3301,109.9154,109.3301,109.8871,129531.0
2019-05-17 09:40:00,116.41,116.51,116.28,116.41,97136.0,109.8965,109.9909,109.7738,109.8965,97136.0
2019-05-17 09:50:00,116.41,116.41,116.07,116.34,111607.0,109.8965,109.8965,109.5755,109.8304,111607.0
2019-05-17 10:00:00,116.34,116.57,116.22,116.36,129582.0,109.8304,110.0475,109.7171,109.8493,129582.0
2019-05-17 10:10:00,116.38,116.49,116.23,116.48,96180.0,109.8682,109.972,109.7266,109.9626,96180.0
2019-05-17 10:20:00,116.46,116.76,116.46,116.67,75479.0,109.9437,110.2269,109.9437,110.1419,75479.0
2019-05-17 10:30:00,116.67,116.77,116.58,116.68,49255.0,110.1419,110.2364,110.057,110.1514,49255.0
2019-05-17 10:40:00,116.69,116.88,116.69,116.88,94023.0,110.1608,110.3402,110.1608,110.3402,94023.0
2019-05-17 10:50:00,116.87,117.33,116.87,117.19,105389.0,110.3308,110.765,110.3308,110.6329,105389.0
2019-05-17 11:00:00,117.19,117.37,117.19,117.32,73529.0,110.6329,110.8028,110.6329,110.7556,73529.0
2019-05-17 11:10:00,117.34,117.39,117.12,117.15,61269.0,110.7745,110.8217,110.5668,110.5951,61269.0
2019-05-17 11:20:00,117.15,117.18,117.03,117.04,51282.0,110.5951,110.6234,110.4818,110.4912,51282.0
2019-05-17 11:30:00,117.04,117.06,116.87,116.87,53617.0,110.4912,110.5101,110.3308,110.3308,53617.0
2019-05-17 11:40:00,116.87,116.89,116.73,116.79,47800.0,110.3308,110.3496,110.1986,110.2552,47800.0
2019-05-17 11:50:00,116.79,116.93,116.72,116.88,67561.0,110.2552,110.3874,110.1892,110.3402,67561.0
2019-05-17 12:00:00,116.87,116.92,116.63,116.71,73479.0,110.3308,110.378,110.1042,110.1797,73479.0
2019-05-17 12:10:00,116.7,116.79,116.61,116.74,44927.0,110.1703,110.2552,110.0853,110.208,44927.0
2019-05-17 12:20:00,116.75,116.82,116.69,116.74,46798.0,110.2175,110.2836,110.1608,110.208,46798.0
2019-05-17 12:30:00,116.73,116.76,116.63,116.73,35260.0,110.1986,110.2269,110.1042,110.1986,35260.0
2019-05-17 12:40:00,116.74,116.94,116.73,116.89,39919.0,110.208,110.3968,110.1986,110.3496,39919.0
2019-05-17 12:50:00,116.87,116.92,116.81,116.87,14921.0,110.3308,110.378,110.2741,110.3308,14921.0
2019-05-17 13:00:00,116.88,116.98,116.83,116.98,27034.0,110.3402,110.4346,110.293,110.4346,27034.0
2019-05-17 13:10:00,117.01,117.12,116.98,117.08,56133.0,110.4629,110.5668,110.4346,110.529,56133.0
2019-05-17 13:20:00,117.07,117.14,116.93,116.93,21037.0,110.5196,110.5856,110.3874,110.3874,21037.0
2019-05-17 13:30:00,116.93,117.02,116.84,116.97,34490.0,110.3874,110.4724,110.3024,110.4252,34490.0
2019-05-17 13:40:00,116.99,117.03,116.86,116.93,51730.0,110.444,110.4818,110.3213,110.3874,51730.0
2019-05-17 13:50:00,116.94,116.94,116.88,116.9,21531.0,110.3968,110.3968,110.3402,110.3591,21531.0
2019-05-17 14:00:00,116.91,116.97,116.76,116.84,43751.0,110.3685,110.4252,110.2269,110.3024,43751.0
2019-05-17 14:10:00,116.85,116.85,116.74,116.81,29177.0,110.3119,110.3119,110.208,110.2741,29177.0
2019-05-17 14:20:00,116.8,116.84,116.76,116.78,20735.0,110.2647,110.3024,110.2269,110.2458,20735.0
2019-05-17 14:30:00,116.78,116.8,116.69,116.77,59524.0,110.2458,110.2647,110.1608,110.2364,59524.0
2019-05-17 14:40:00,116.76,116.83,116.71,116.8,19092.0,110.2269,110.293,110.1797,110.2647,19092.0
2019-05-17 14:50:00,116.81,116.85,116.76,116.84,20693.0,110.2741,110.3119,110.2269,110.3024,20693.0
2019-05-17 15:00:00,116.84,116.84,116.35,116.37,209403.0,110.3024,110.3024,109.8399,109.8587,209403.0
2019-05-17 15:10:00,116.35,116.41,116.19,116.26,155776.0,109.8399,109.8965,109.6888,109.7549,155776.0
2019-05-17 15:20:00,116.25,116.43,116.24,116.39,83597.0,109.7454,109.9154,109.736,109.8776,83597.0
2019-05-17 15:30:00,116.38,116.38,116.1,116.1,127551.0,109.8682,109.8682,109.6038,109.6038,127551.0
2019-05-17 15:40:00,116.1,116.24,115.96,116.06,213069.0,109.6038,109.736,109.4717,109.5661,213069.0
2019-05-17 15:50:00,116.05,116.09,115.89,115.92,445708.0,109.5566,109.5944,109.4056,109.4339,445708.0
2019-05-20 09:30:00,115.49,115.49,114.72,114.9,281211.0,109.028,109.028,108.3011,108.471,281211.0
2019-05-20 09:40:00,114.89,115.19,114.84,114.99,159880.0,108.4615,108.7448,108.4143,108.5559,159880.0
2019-05-20 09:50:00,114.94,115.29,114.76,115.21,240649.0,108.5087,108.8392,108.3388,108.7636,240649.0
2019-05-20 10:00:00,115.2,115.2,114.98,115.11,109593.0,108.7542,108.7542,108.5465,108.6692,109593.0
2019-05-20 10:10:00,115.12,115.2,114.99,115.13,103781.0,108.6787,108.7542,108.5559,108.6881,103781.0
2019-05-20 10:20:00,115.12,115.37,115.06,115.22,83429.0,108.6787,108.9147,108.622,108.7731,83429.0
2019-05-20 10:30:00,115.21,115.46,115.19,115.35,87364.0,108.7636,108.9997,108.7448,108.8958,87364.0
2019-05-20 10:40:00,115.33,115.41,115.16,115.16,58403.0,108.8769,108.9524,108.7164,108.7164,58403.0
2019-05-20 10:50:00,115.16,115.37,115.13,115.36,80357.0,108.7164,108.9147,108.6881,108.9052,80357.0
2019-05-20 11:00:00,115.39,115.45,115.11,115.12,74883.0,108.9336,108.9902,108.6692,108.6787,74883.0
2019-05-20 11:10:00,115.12,115.24,115.01,115.01,34888.0,108.6787,108.792,108.5748,108.5748,34888.0
2019-05-20 11:20:00,115.01,115.19,114.96,115.11,52710.0,108.5748,108.7448,108.5276,108.6692,52710.0
2019-05-20 11:30:00,115.12,115.24,114.92,114.95,98343.0,108.6787,108.792,108.4899,108.5182,98343.0
2019-05-20 11:40:00,114.96,115.17,114.91,115.16,55400.0,108.5276,108.7259,108.4804,108.7164,55400.0
2019-05-20 11:50:00,115.16,115.24,114.99,115.11,39675.0,108.7164,108.792,108.5559,108.6692,39675.0
2019-05-20 12:00:00,115.11,115.29,115.03,115.24,39140.0,108.6692,108.8392,108.5937,108.792,39140.0
2019-05-20 12:10:00,115.25,115.48,115.25,115.44,38068.0,108.8014,109.0185,108.8014,108.9808,38068.0
2019-05-20 12:20:00,115.43,115.46,115.32,115.33,94551.0,108.9713,108.9997,108.8675,108.8769,94551.0
2019-05-20 12:30:00,115.33,115.42,115.21,115.39,114794.0,108.8769,108.9619,108.7636,108.9336,114794.0
2019-05-20 12:40:00,115.38,115.39,115.26,115.28,59148.0,108.9241,108.9336,108.8108,108.8297,59148.0
2019-05-20 12:50:00,115.26,115.35,115.14,115.18,40778.0,108.8108,108.8958,108.6976,108.7353,40778.0
2019-05-20 13:00:00,115.17,115.23,115.11,115.16,51287.0,108.7259,108.7825,108.6692,108.7164,51287.0
2019-05-20 13:10:00,115.17,115.3,115.17,115.27,29426.0,108.7259,108.8486,108.7259,108.8203,29426.0
2019-05-20 13:20:00,115.29,115.34,115.2,115.32,34768.0,108.8392,108.8864,108.7542,108.8675,34768.0
2019-05-20 13:30:00,115.31,115.44,115.28,115.4,25644.0,108.858,108.9808,108.8297,108.943,25644.0
2019-05-20 13:40:00,115.4,115.43,115.33,115.4,24709.0,108.943,108.9713,108.8769,108.943,24709.0
2019-05-20 13:50:00,115.4,115.43,115.31,115.4,32152.0,108.943,108.9713,108.858,108.943,32152.0
2019-05-20 14:00:00,115.41,115.44,115.29,115.32,20420.0,108.9524,108.9808,108.8392,108.8675,20420.0
2019-05-20 14:10:00,115.31,115.44,115.3,115.36,33071.0,108.858,108.9808,108.8486,108.9052,33071.0
2019-05-20 14:20:00,115.37,115.39,115.3,115.33,24749.0,108.9147,108.9336,108.8486,108.8769,24749.0
2019-05-20 14:30:00,115.34,115.38,115.09,115.1,30945.0,108.8864,108.9241,108.6504,108.6598,30945.0
2019-05-20 14:40:00,115.11,115.23,115.04,115.06,25050.0,108.6692,108.7825,108.6032,108.622,25050.0
2019-05-20 14:50:00,115.06,115.11,115.0,115.09,52413.0,108.622,108.6692,108.5654,108.6504,52413.0
2019-05-20 15:00:00,115.1,115.13,114.97,114.99,34877.0,108.6598,108.6881,108.5371,108.5559,34877.0
2019-05-20 15:10:00,114.98,115.08,114.84,115.08,79963.0,108.5465,108.6409,108.4143,108.6409,79963.0
2019-05-20 15:20:00,115.07,115.15,114.99,115.14,81175.0,108.6315,108.707,108.5559,108.6976,81175.0
2019-05-20 15:30:00,115.13,115.25,115.07,115.19,119370.0,108.6881,108.8014,108.6315,108.7448,119370.0
2019-05-20 15:40:00,115.2,115.22,115.09,115.09,98002.0,108.7542,108.7731,108.6504,108.6504,98002.0
2019-05-20 15:50:00,115.1,115.21,115.05,115.1,343795.0,108.6598,108.7636,108.6126,108.6598,343795.0
2019-05-21 09:30:00,115.42,115.45,115.18,115.28,191301.0,108.9619,108.9902,108.7353,108.8297,191301.0
2019-05-21 09:40:00,115.28,115.49,115.17,115.42,144975.0,108.8297,109.028,108.7259,108.9619,144975.0
2019-05-21 09:50:00,115.42,115.43,115.17,115.21,109392.0,108.9619,108.9713,108.7259,108.7636,109392.0
2019-05-21 10:00:00,115.21,115.31,115.13,115.14,245504.0,108.7636,108.858,108.6881,108.6976,245504.0
2019-05-21 10:10:00,115.14,115.31,115.03,115.28,79724.0,108.6976,108.858,108.5937,108.8297,79724.0
2019-05-21 10:20:00,115.29,115.37,115.15,115.18,36480.0,108.8392,108.9147,108.707,108.7353,36480.0
2019-05-21 10:30:00,115.19,115.31,115.14,115.26,41460.0,108.7448,108.858,108.6976,108.8108,41460.0
2019-05-21 10:40:00,115.27,115.49,115.25,115.45,95942.0,108.8203,109.028,108.8014,108.9902,95942.0
2019-05-21 10:50:00,115.44,115.78,115.44,115.67,54305.0,108.9808,109.3017,108.9808,109.1979,54305.0
2019-05-21 11:00:00,115.67,115.75,115.51,115.69,65114.0,109.1979,109.2734,109.0469,109.2168,65114.0
2019-05-21 11:10:00,115.7,115.71,115.55,115.56,55603.0,109.2262,109.2357,109.0846,109.0941,55603.0
2019-05-21 11:20:00,115.56,115.6,115.42,115.54,38778.0,109.0941,109.1318,108.9619,109.0752,38778.0
2019-05-21 11:30:00,115.55,115.57,115.44,115.56,40120.0,109.0846,109.1035,108.9808,109.0941,40120.0
2019-05-21 11:40:00,115.57,115.57,115.46,115.48,325056.0,109.1035,109.1035,108.9997,109.0185,325056.0
2019-05-21 11:50:00,115.49,115.5,115.36,115.45,121232.0,109.028,109.0374,108.9052,108.9902,121232.0
2019-05-21 12:00:00,115.46,115.6,115.44,115.56,70680.0,108.9997,109.1318,108.9808,109.0941,70680.0
2019-05-21 12:10:00,115.57,115.68,115.57,115.6,25847.0,109.1035,109.2073,109.1035,109.1318,25847.0
2019-05-21 12:20:00,115.61,115.74,115.61,115.71,21209.0,109.1413,109.264,109.1413,109.2357,21209.0
2019-05-21 12:30:00,115.71,115.71,115.6,115.63,25102.0,109.2357,109.2357,109.1318,109.1601,25102.0
2019-05-21 12:40:00,115.62,115.7,115.6,115.67,29406.0,109.1507,109.2262,109.1318,109.1979,29406.0
2019-05-21 12:50:00,115.68,115.72,115.63,115.7,23596.0,109.2073,109.2451,109.1601,109.2262,23596.0
2019-05-21 13:00:00,115.7,115.77,115.69,115.7,22267.0,109.2262,109.2923,109.2168,109.2262,22267.0
2019-05-21 13:10:00,115.69,115.78,115.69,115.76,17384.0,109.2168,109.3017,109.2168,109.2829,17384.0
2019-05-21 13:20:00,115.76,115.83,115.75,115.81,21132.0,109.2829,109.3489,109.2734,109.3301,21132.0
2019-05-21 13:30:00,115.79,115.84,115.78,115.83,16680.0,109.3112,109.3584,109.3017,109.3489,16680.0
2019-05-21 13:40:00,115.83,115.93,115.77,115.92,29104.0,109.3489,109.4434,109.2923,109.4339,29104.0
2019-05-21 13:50:00,115.93,115.96,115.9,115.96,31892.0,109.4434,109.4717,109.415,109.4717,31892.0
2019-05-21 14:00:00,115.95,116.04,115.94,116.01,49052.0,109.4622,109.5472,109.4528,109.5189,49052.0
2019-05-21 14:10:00,116.01,116.05,115.97,116.04,28456.0,109.5189,109.5566,109.4811,109.5472,28456.0
2019-05-21 14:20:00,116.05,116.13,116.0,116.13,49458.0,109.5566,109.6322,109.5094,109.6322,49458.0
2019-05-21 14:30:00,116.14,116.15,116.09,116.14,27595.0,109.6416,109.651,109.5944,109.6416,27595.0
2019-05-21 14:40:00,116.15,116.19,116.09,116.11,47723.0,109.651,109.6888,109.5944,109.6133,47723.0
2019-05-21 14:50:00,116.1,116.12,115.96,115.99,36083.0,109.6038,109.6227,109.4717,109.5,36083.0
2019-05-21 15:00:00,115.98,115.98,115.83,115.94,101820.0,109.4906,109.4906,109.3489,109.4528,101820.0
2019-05-21 15:10:00,115.95,115.98,115.88,115.91,45674.0,109.4622,109.4906,109.3962,109.4245,45674.0
2019-05-21 15:20:00,115.9,115.99,115.88,115.98,68372.0,109.415,109.5,109.3962,109.4906,68372.0
2019-05-21 15:30:00,115.99,116.06,115.97,116.02,109512.0,109.5,109.5661,109.4811,109.5283,109512.0
2019-05-21 15:40:00,116.03,116.04,115.88,115.95,97403.0,109.5378,109.5472,109.3962,109.4622,97403.0
2019-05-21 15:50:00,115.95,115.96,115.81,115.88,272103.0,109.4622,109.4717,109.3301,109.3962,272103.0
2019-05-22 09:30:00,114.97,115.22,114.83,115.06,272716.0,108.5371,108.7731,108.4049,108.622,272716.0
2019-05-22 09:40:00,115.08,115.2,115.01,115.12,125008.0,108.6409,108.7542,108.5748,108.6787,125008.0
2019-05-22 09:50:00,115.09,115.29,115.01,115.27,92309.0,108.6504,108.8392,108.5748,108.8203,92309.0
2019-05-22 10:00:00,115.28,115.31,115.11,115.16,122220.0,108.8297,108.858,108.6692,108.7164,122220.0
2019-05-22 10:10:00,115.17,115.39,115.02,115.16,297031.0,108.7259,108.9336,108.5843,108.7164,297031.0
2019-05-22 10:20:00,115.16,115.41,115.12,115.33,79603.0,108.7164,108.9524,108.6787,108.8769,79603.0
2019-05-22 10:30:00,115.33,115.35,115.04,115.19,102880.0,108.8769,108.8958,108.6032,108.7448,102880.0
2019-05-22 10:40:00,115.19,115.28,115.15,115.26,40130.0,108.7448,108.8297,108.707,108.8108,40130.0
2019-05-22 10:50:00,115.26,115.34,115.06,115.15,43873.0,108.8108,108.8864,108.622,108.707,43873.0
2019-05-22 11:00:00,115.13,115.13,115.0,115.01,50554.0,108.6881,108.6881,108.5654,108.5748,50554.0
2019-05-22 11:10:00,115.02,115.14,114.99,115.09,35752.0,108.5843,108.6976,108.5559,108.6504,35752.0
2019-05-22 11:20:00,115.1,115.23,115.06,115.23,32757.0,108.6598,108.7825,108.622,108.7825,32757.0
2019-05-22 11:30:00,115.23,115.33,115.11,115.12,30185.0,108.7825,108.8769,108.6692,108.6787,30185.0
2019-05-22 11:40:00,115.12,115.14,115.01,115.07,63324.0,108.6787,108.6976,108.5748,108.6315,63324.0
2019-05-22 11:50:00,115.07,115.14,114.92,115.01,86297.0,108.6315,108.6976,108.4899,108.5748,86297.0
2019-05-22 12:00:00,115.0,115.04,114.92,114.95,63303.0,108.5654,108.6032,108.4899,108.5182,63303.0
2019-05-22 12:10:00,114.94,114.98,114.87,114.96,28494.0,108.5087,108.5465,108.4427,108.5276,28494.0
2019-05-22 12:20:00,114.96,115.0,114.87,114.88,24139.0,108.5276,108.5654,108.4427,108.4521,24139.0
2019-05-22 12:30:00,114.89,114.91,114.77,114.82,73424.0,108.4615,108.4804,108.3483,108.3955,73424.0
2019-05-22 12:40:00,114.81,114.82,114.65,114.69,53344.0,108.386,108.3955,108.235,108.2727,53344.0
2019-05-22 12:50:00,114.69,114.77,114.66,114.72,35634.0,108.2727,108.3483,108.2444,108.3011,35634.0
2019-05-22 13:00:00,114.71,114.75,114.6,114.61,64094.0,108.2916,108.3294,108.1878,108.1972,64094.0
2019-05-22 13:10:00,114.6,114.69,114.58,114.69,29908.0,108.1878,108.2727,108.1689,108.2727,29908.0
2019-05-22 13:20:00,114.68,114.72,114.59,114.69,62052.0,108.2633,108.3011,108.1783,108.2727,62052.0
2019-05-22 13:30:00,114.68,114.7,114.62,114.7,102100.0,108.2633,108.2822,108.2067,108.2822,102100.0
2019-05-22 13:40:00,114.7,114.84,114.69,114.84,46805.0,108.2822,108.4143,108.2727,108.4143,46805.0
2019-05-22 13:50:00,114.84,114.91,114.82,114.84,38593.0,108.4143,108.4804,108.3955,108.4143,38593.0
2019-05-22 14:00:00,114.81,114.83,114.66,114.82,61735.0,108.386,108.4049,108.2444,108.3955,61735.0
2019-05-22 14:10:00,114.81,114.82,114.71,114.77,61026.0,108.386,108.3955,108.2916,108.3483,61026.0
2019-05-22 14:20:00,114.77,114.84,114.76,114.83,49768.0,108.3483,108.4143,108.3388,108.4049,49768.0
2019-05-22 14:30:00,114.83,114.97,114.83,114.95,46536.0,108.4049,108.5371,108.4049,108.5182,46536.0
2019-05-22 14:40:00,114.96,115.04,114.93,114.96,53112.0,108.5276,108.6032,108.4993,108.5276,53112.0
2019-05-22 14:50:00,114.95,114.96,114.87,114.94,55390.0,108.5182,108.5276,108.4427,108.5087,55390.0
2019-05-22 15:00:00,114.94,114.97,114.75,114.81,186878.0,108.5087,108.5371,108.3294,108.386,186878.0
2019-05-22 15:10:00,114.81,114.86,114.78,114.84,55541.0,108.386,108.4332,108.3577,108.4143,55541.0
2019-05-22 15:20:00,114.83,114.85,114.78,114.78,51207.0,108.4049,108.4238,108.3577,108.3577,51207.0
2019-05-22 15:30:00,114.78,114.78,114.71,114.77,76386.0,108.3577,108.3577,108.2916,108.3483,76386.0
2019-05-22 15:40:00,114.76,114.81,114.71,114.74,88888.0,108.3388,108.386,108.2916,108.3199,88888.0
2019-05-22 15:50:00,114.75,114.8,114.7,114.7,296190.0,108.3294,108.3766,108.2822,108.2822,296190.0
2019-05-23 09:30:00,113.79,113.86,113.27,113.32,198026.0,107.4231,107.4892,106.9322,106.9794,198026.0
2019-05-23 09:40:00,113.31,113.41,113.16,113.31,202477.0,106.97,107.0644,106.8283,106.97,202477.0
2019-05-23 09:50:00,113.31,113.38,113.17,113.29,141758.0,106.97,107.036,106.8378,106.9511,141758.0
2019-05-23 10:00:00,113.28,113.55,113.24,113.35,161030.0,106.9416,107.1965,106.9039,107.0077,161030.0
2019-05-23 10:10:00,113.36,113.47,113.33,113.36,97711.0,107.0172,107.121,106.9888,107.0172,97711.0
2019-05-23 10:20:00,113.37,113.58,113.28,113.55,96213.0,107.0266,107.2248,106.9416,107.1965,96213.0
2019-05-23 10:30:00,113.54,113.61,113.47,113.58,104249.0,107.1871,107.2532,107.121,107.2248,104249.0
2019-05-23 10:40:00,113.59,113.68,113.52,113.63,76762.0,107.2343,107.3192,107.1682,107.272,76762.0
2019-05-23 10:50:00,113.64,113.78,113.56,113.62,77745.0,107.2815,107.4137,107.206,107.2626,77745.0
2019-05-23 11:00:00,113.63,113.63,113.38,113.48,88943.0,107.272,107.272,107.036,107.1304,88943.0
2019-05-23 11:10:00,113.47,113.51,113.36,113.46,56916.0,107.121,107.1588,107.0172,107.1116,56916.0
2019-05-23 11:20:00,113.46,113.6,113.37,113.5,90356.0,107.1116,107.2437,107.0266,107.1493,90356.0
2019-05-23 11:30:00,113.5,113.61,113.39,113.49,74315.0,107.1493,107.2532,107.0455,107.1399,74315.0
2019-05-23 11:40:00,113.47,113.47,113.32,113.36,69226.0,107.121,107.121,106.9794,107.0172,69226.0
2019-05-23 11:50:00,113.36,113.42,113.16,113.17,49184.0,107.0172,107.0738,106.8283,106.8378,49184.0
2019-05-23 12:00:00,113.18,113.33,113.16,113.18,79588.0,106.8472,106.9888,106.8283,106.8472,79588.0
2019-05-23 12:10:00,113.18,113.25,113.04,113.08,54889.0,106.8472,106.9133,106.7151,106.7528,54889.0
2019-05-23 12:20:00,113.08,113.19,112.98,113.18,86774.0,106.7528,106.8567,106.6584,106.8472,86774.0
2019-05-23 12:30:00,113.18,113.2,113.06,113.12,111960.0,106.8472,106.8661,106.7339,106.7906,111960.0
2019-05-23 12:40:00,113.11,113.2,113.03,113.05,78931.0,106.7811,106.8661,106.7056,106.7245,78931.0
2019-05-23 12:50:00,113.04,113.05,112.77,112.8,115742.0,106.7151,106.7245,106.4602,106.4885,115742.0
2019-05-23 13:00:00,112.79,112.99,112.74,112.96,108527.0,106.479,106.6679,106.4318,106.6395,108527.0
2019-05-23 13:10:00,112.96,113.01,112.85,112.94,94478.0,106.6395,106.6867,106.5357,106.6207,94478.0
2019-05-23 13:20:00,112.93,113.21,112.89,113.15,97738.0,106.6112,106.8755,106.5735,106.8189,97738.0
2019-05-23 13:30:00,113.13,113.2,113.1,113.2,47850.0,106.8,106.8661,106.7717,106.8661,47850.0
2019-05-23 13:40:00,113.21,113.24,113.09,113.09,27107.0,106.8755,106.9039,106.7623,106.7623,27107.0
2019-05-23 13:50:00,113.09,113.16,113.04,113.15,51075.0,106.7623,106.8283,106.7151,106.8189,51075.0
2019-05-23 14:00:00,113.15,113.26,113.04,113.04,66079.0,106.8189,106.9227,106.7151,106.7151,66079.0
2019-05-23 14:10:00,113.05,113.08,112.94,113.06,101030.0,106.7245,106.7528,106.6207,106.7339,101030.0
2019-05-23 14:20:00,113.07,113.12,112.96,112.96,44194.0,106.7434,106.7906,106.6395,106.6395,44194.0
2019-05-23 14:30:00,112.96,113.09,112.89,112.92,63654.0,106.6395,106.7623,106.5735,106.6018,63654.0
2019-05-23 14:40:00,112.91,112.94,112.79,112.84,103714.0,106.5923,106.6207,106.479,106.5262,103714.0
2019-05-23 14:50:00,112.84,112.91,112.81,112.9,73182.0,106.5262,106.5923,106.4979,106.5829,73182.0
2019-05-23 15:00:00,112.91,112.91,112.73,112.8,102623.0,106.5923,106.5923,106.4224,106.4885,102623.0
2019-05-23 15:10:00,112.8,113.12,112.8,113.07,87107.0,106.4885,106.7906,106.4885,106.7434,87107.0
2019-05-23 15:20:00,113.08,113.53,113.08,113.4,158639.0,106.7528,107.1776,106.7528,107.0549,158639.0
2019-05-23 15:30:00,113.39,113.49,113.3,113.3,109630.0,107.0455,107.1399,106.9605,106.9605,109630.0
2019-05-23 15:40:00,113.3,113.32,113.02,113.12,254104.0,106.9605,106.9794,106.6962,106.7906,254104.0
2019-05-23 15:50:00,113.12,113.35,113.06,113.32,630184.0,106.7906,107.0077,106.7339,106.9794,630184.0
2019-05-24 09:30:00,113.9,114.09,113.79,113.88,168760.0,107.5269,107.7063,107.4231,107.5081,168760.0
2019-05-24 09:40:00,113.88,113.98,113.68,113.72,82950.0,107.5081,107.6025,107.3192,107.357,82950.0
2019-05-24 09:50:00,113.72,113.88,113.65,113.85,55436.0,107.357,107.5081,107.2909,107.4797,55436.0
2019-05-24 10:00:00,113.87,113.97,113.78,113.78,80891.0,107.4986,107.593,107.4137,107.4137,80891.0
2019-05-24 10:10:00,113.76,113.82,113.64,113.79,91943.0,107.3948,107.4514,107.2815,107.4231,91943.0
2019-05-24 10:20:00,113.78,113.78,113.45,113.45,70757.0,107.4137,107.4137,107.1021,107.1021,70757.0
2019-05-24 10:30:00,113.46,113.52,113.38,113.45,104976.0,107.1116,107.1682,107.036,107.1021,104976.0
2019-05-24 10:40:00,113.44,113.47,113.21,113.21,78614.0,107.0927,107.121,106.8755,106.8755,78614.0
2019-05-24 10:50:00,113.21,113.31,113.11,113.15,73521.0,106.8755,106.97,106.7811,106.8189,73521.0
2019-05-24 11:00:00,113.15,113.22,113.07,113.11,29330.0,106.8189,106.885,106.7434,106.7811,29330.0
2019-05-24 11:10:00,113.11,113.15,112.96,112.98,29206.0,106.7811,106.8189,106.6395,106.6584,29206.0
2019-05-24 11:20:00,112.98,113.15,112.96,113.06,43811.0,106.6584,106.8189,106.6395,106.7339,43811.0
2019-05-24 11:30:00,113.08,113.27,113.05,113.26,60720.0,106.7528,106.9322,106.7245,106.9227,60720.0
2019-05-24 11:40:00,113.26,113.31,113.2,113.25,24249.0,106.9227,106.97,106.8661,106.9133,24249.0
2019-05-24 11:50:00,113.27,113.37,113.24,113.27,28064.0,106.9322,107.0266,106.9039,106.9322,28064.0
2019-05-24 12:00:00,113.28,113.33,113.24,113.27,50622.0,106.9416,106.9888,106.9039,106.9322,50622.0
2019-05-24 12:10:00,113.28,113.28,113.13,113.2,38409.0,106.9416,106.9416,106.8,106.8661,38409.0
2019-05-24 12:20:00,113.21,113.33,113.2,113.33,22289.0,106.8755,106.9888,106.8661,106.9888,22289.0
2019-05-24 12:30:00,113.33,113.53,113.32,113.52,38962.0,106.9888,107.1776,106.9794,107.1682,38962.0
2019-05-24 12:40:00,113.51,113.54,113.44,113.44,34405.0,107.1588,107.1871,107.0927,107.0927,34405.0
2019-05-24 12:50:00,113.45,113.53,113.43,113.52,41353.0,107.1021,107.1776,107.0832,107.1682,41353.0
2019-05-24 13:00:00,113.53,113.58,113.46,113.49,91282.0,107.1776,107.2248,107.1116,107.1399,91282.0
2019-05-24 13:10:00,113.48,113.5,113.42,113.5,21380.0,107.1304,107.1493,107.0738,107.1493,21380.0
2019-05-24 13:20:00,113.5,113.52,113.38,113.4,15489.0,107.1493,107.1682,107.036,107.0549,15489.0
2019-05-24 13:30:00,113.4,113.49,113.38,113.48,19978.0,107.0549,107.1399,107.036,107.1304,19978.0
2019-05-24 13:40:00,113.49,113.57,113.47,113.56,20234.0,107.1399,107.2154,107.121,107.206,20234.0
2019-05-24 13:50:00,113.55,113.64,113.51,113.53,43353.0,107.1965,107.2815,107.1588,107.1776,43353.0
2019-05-24 14:00:00,113.54,113.55,113.32,113.4,27906.0,107.1871,107.1965,106.9794,107.0549,27906.0
2019-05-24 14:10:00,113.41,113.42,113.33,113.41,21306.0,107.0644,107.0738,106.9888,107.0644,21306.0
2019-05-24 14:20:00,113.41,113.46,113.39,113.4,20304.0,107.0644,107.1116,107.0455,107.0549,20304.0
2019-05-24 14:30:00,113.39,113.44,113.34,113.43,15508.0,107.0455,107.0927,106.9983,107.0832,15508.0
2019-05-24 14:40:00,113.43,113.5,113.41,113.41,18738.0,107.0832,107.1493,107.0644,107.0644,18738.0
2019-05-24 14:50:00,113.41,113.42,113.35,113.39,20390.0,107.0644,107.0738,107.0077,107.0455,20390.0
2019-05-24 15:00:00,113.4,113.49,113.38,113.47,36587.0,107.0549,107.1399,107.036,107.121,36587.0
2019-05-24 15:10:00,113.48,113.48,113.38,113.39,34450.0,107.1304,107.1304,107.036,107.0455,34450.0
2019-05-24 15:20:00,113.38,113.48,113.37,113.46,22958.0,107.036,107.1304,107.0266,107.1116,22958.0
2019-05-24 15:30:00,113.45,113.47,113.41,113.42,61805.0,107.1021,107.121,107.0644,107.0738,61805.0
2019-05-24 15:40:00,113.42,113.45,113.35,113.45,124445.0,107.0738,107.1021,107.0077,107.1021,124445.0
2019-05-24 15:50:00,113.45,113.53,113.37,113.46,433252.0,107.1021,107.1776,107.0266,107.1116,433252.0
2019-05-28 09:30:00,113.75,114.25,113.67,114.2,194572.0,107.3853,107.8574,107.3098,107.8102,194572.0
2019-05-28 09:40:00,114.22,114.4,114.16,114.38,117397.0,107.829,107.999,107.7724,107.9801,117397.0
2019-05-28 09:50:00,114.38,114.39,114.22,114.27,206082.0,107.9801,107.9895,107.829,107.8762,206082.0
2019-05-28 10:00:00,114.28,114.36,114.18,114.19,118672.0,107.8857,107.9612,107.7913,107.8007,118672.0
2019-05-28 10:10:00,114.19,114.24,113.99,114.05,92255.0,107.8007,107.8479,107.6119,107.6685,92255.0
2019-05-28 10:20:00,114.06,114.08,113.94,113.96,42645.0,107.678,107.6969,107.5647,107.5836,42645.0
2019-05-28 10:30:00,113.91,114.01,113.74,113.75,57952.0,107.5364,107.6308,107.3759,107.3853,57952.0
2019-05-28 10:40:00,113.74,113.91,113.74,113.8,65878.0,107.3759,107.5364,107.3759,107.4325,65878.0
2019-05-28 10:50:00,113.8,113.86,113.65,113.79,71184.0,107.4325,107.4892,107.2909,107.4231,71184.0
2019-05-28 11:00:00,113.78,113.95,113.76,113.87,33842.0,107.4137,107.5741,107.3948,107.4986,33842.0
2019-05-28 11:10:00,113.87,114.02,113.85,113.92,37108.0,107.4986,107.6402,107.4797,107.5458,37108.0
2019-05-28 11:20:00,113.91,113.91,113.7,113.7,54656.0,107.5364,107.5364,107.3381,107.3381,54656.0
2019-05-28 11:30:00,113.7,113.78,113.6,113.77,73357.0,107.3381,107.4137,107.2437,107.4042,73357.0
2019-05-28 11:40:00,113.77,113.91,113.77,113.78,43456.0,107.4042,107.5364,107.4042,107.4137,43456.0
2019-05-28 11:50:00,113.75,113.8,113.61,113.76,45263.0,107.3853,107.4325,107.2532,107.3948,45263.0
2019-05-28 12:00:00,113.75,113.86,113.72,113.81,15923.0,107.3853,107.4892,107.357,107.442,15923.0
2019-05-28 12:10:00,113.8,113.89,113.79,113.82,14498.0,107.4325,107.5175,107.4231,107.4514,14498.0
2019-05-28 12:20:00,113.82,113.92,113.82,113.91,33751.0,107.4514,107.5458,107.4514,107.5364,33751.0
2019-05-28 12:30:00,113.91,113.96,113.85,113.91,38388.0,107.5364,107.5836,107.4797,107.5364,38388.0
2019-05-28 12:40:00,113.91,113.91,113.78,113.85,45509.0,107.5364,107.5364,107.4137,107.4797,45509.0
2019-05-28 12:50:00,113.83,113.89,113.74,113.75,62047.0,107.4609,107.5175,107.3759,107.3853,62047.0
2019-05-28 13:00:00,113.74,113.8,113.72,113.74,84411.0,107.3759,107.4325,107.357,107.3759,84411.0
2019-05-28 13:10:00,113.73,113.75,113.65,113.66,46730.0,107.3665,107.3853,107.2909,107.3004,46730.0
2019-05-28 13:20:00,113.68,113.7,113.59,113.59,58730.0,107.3192,107.3381,107.2343,107.2343,58730.0
2019-05-28 13:30:00,113.59,113.69,113.59,113.65,31465.0,107.2343,107.3287,107.2343,107.2909,31465.0
2019-05-28 13:40:00,113.65,113.73,113.64,113.66,30548.0,107.2909,107.3665,107.2815,107.3004,30548.0
2019-05-28 13:50:00,113.64,113.67,113.59,113.59,27412.0,107.2815,107.3098,107.2343,107.2343,27412.0
2019-05-28 14:00:00,113.58,113.58,113.45,113.48,44492.0,107.2248,107.2248,107.1021,107.1304,44492.0
2019-05-28 14:10:00,113.46,113.49,113.38,113.38,33699.0,107.1116,107.1399,107.036,107.036,33699.0
2019-05-28 14:20:00,113.38,113.43,113.25,113.26,85628.0,107.036,107.0832,106.9133,106.9227,85628.0
2019-05-28 14:30:00,113.24,113.37,113.21,113.31,55842.0,106.9039,107.0266,106.8755,106.97,55842.0
2019-05-28 14:40:00,113.31,113.32,113.13,113.2,60603.0,106.97,106.9794,106.8,106.8661,60603.0
2019-05-28 14:50:00,113.19,113.2,113.08,113.15,89495.0,106.8567,106.8661,106.7528,106.8189,89495.0
2019-05-28 15:00:00,113.14,113.14,113.02,113.03,57299.0,106.8095,106.8095,106.6962,106.7056,57299.0
2019-05-28 15:10:00,113.02,113.02,112.92,112.98,53041.0,106.6962,106.6962,106.6018,106.6584,53041.0
2019-05-28 15:20:00,112.99,113.03,112.86,112.89,100409.0,106.6679,106.7056,106.5451,106.5735,100409.0
2019-05-28 15:30:00,112.89,112.94,112.72,112.77,196271.0,106.5735,106.6207,106.413,106.4602,196271.0
2019-05-28 15:40:00,112.76,112.78,112.61,112.72,273674.0,106.4507,106.4696,106.3091,106.413,273674.0
2019-05-28 15:50:00,112.71,112.88,112.71,112.72,691668.0,106.4035,106.564,106.4035,106.413,691668.0
2019-05-29 09:30:00,112.06,112.09,111.76,111.77,340015.0,105.7899,105.8182,105.5067,105.5161,340015.0
2019-05-29 09:40:00,111.77,112.16,111.75,111.92,131766.0,105.5161,105.8843,105.4972,105.6577,131766.0
2019-05-29 09:50:00,111.93,111.94,111.69,111.8,88798.0,105.6672,105.6766,105.4406,105.5444,88798.0
2019-05-29 10:00:00,111.8,111.87,111.64,111.72,136344.0,105.5444,105.6105,105.3934,105.4689,136344.0
2019-05-29 10:10:00,111.73,112.02,111.65,111.97,107063.0,105.4784,105.7521,105.4028,105.7049,107063.0
2019-05-29 10:20:00,111.99,112.09,111.88,112.06,90719.0,105.7238,105.8182,105.62,105.7899,90719.0
2019-05-29 10:30:00,112.07,112.14,111.95,111.97,54551.0,105.7993,105.8654,105.686,105.7049,54551.0
2019-05-29 10:40:00,111.93,111.93,111.74,111.86,51932.0,105.6672,105.6672,105.4878,105.6011,51932.0
2019-05-29 10:50:00,111.83,111.86,111.71,111.75,48594.0,105.5728,105.6011,105.4595,105.4972,48594.0
2019-05-29 11:00:00,111.71,112.01,111.66,111.94,165768.0,105.4595,105.7427,105.4123,105.6766,165768.0
2019-05-29 11:10:00,111.9,111.92,111.6,111.65,71313.0,105.6388,105.6577,105.3556,105.4028,71313.0
2019-05-29 11:20:00,111.63,111.65,111.31,111.36,109331.0,105.384,105.4028,105.0819,105.1291,109331.0
2019-05-29 11:30:00,111.36,111.46,111.21,111.21,138256.0,105.1291,105.2235,104.9875,104.9875,138256.0
2019-05-29 11:40:00,111.21,111.23,111.0,111.13,113791.0,104.9875,105.0063,104.7892,104.9119,113791.0
2019-05-29 11:50:00,111.11,111.14,110.95,111.06,179112.0,104.893,104.9214,104.742,104.8458,179112.0
2019-05-29 12:00:00,111.05,111.26,110.98,111.22,111433.0,104.8364,105.0347,104.7703,104.9969,111433.0
2019-05-29 12:10:00,111.21,111.27,111.17,111.21,28733.0,104.9875,105.0441,104.9497,104.9875,28733.0
2019-05-29 12:20:00,111.2,111.42,111.12,111.36,137615.0,104.978,105.1857,104.9025,105.1291,137615.0
2019-05-29 12:30:00,111.34,111.42,111.27,111.38,112349.0,105.1102,105.1857,105.0441,105.1479,112349.0
2019-05-29 12:40:00,111.38,111.42,111.29,111.38,98990.0,105.1479,105.1857,105.063,105.1479,98990.0
2019-05-29 12:50:00,111.38,111.43,111.18,111.2,71470.0,105.1479,105.1951,104.9591,104.978,71470.0
2019-05-29 13:00:00,111.21,111.62,111.12,111.62,103216.0,104.9875,105.3745,104.9025,105.3745,103216.0
2019-05-29 13:10:00,111.62,111.7,111.45,111.46,77812.0,105.3745,105.45,105.214,105.2235,77812.0
2019-05-29 13:20:00,111.47,111.57,111.39,111.57,51082.0,105.2329,105.3273,105.1574,105.3273,51082.0
2019-05-29 13:30:00,111.55,111.66,111.51,111.66,56743.0,105.3084,105.4123,105.2707,105.4123,56743.0
2019-05-29 13:40:00,111.66,111.68,111.57,111.65,76558.0,105.4123,105.4312,105.3273,105.4028,76558.0
2019-05-29 13:50:00,111.65,111.72,111.54,111.56,73573.0,105.4028,105.4689,105.299,105.3179,73573.0
2019-05-29 14:00:00,111.56,111.68,111.52,111.52,97839.0,105.3179,105.4312,105.2801,105.2801,97839.0
2019-05-29 14:10:00,111.53,111.56,111.45,111.49,56362.0,105.2895,105.3179,105.214,105.2518,56362.0
2019-05-29 14:20:00,111.5,111.62,111.46,111.62,70025.0,105.2612,105.3745,105.2235,105.3745,70025.0
2019-05-29 14:30:00,111.62,111.62,111.34,111.4,48523.0,105.3745,105.3745,105.1102,105.1668,48523.0
2019-05-29 14:40:00,111.39,111.39,111.28,111.34,43668.0,105.1574,105.1574,105.0535,105.1102,43668.0
2019-05-29 14:50:00,111.34,111.39,111.21,111.38,49349.0,105.1102,105.1574,104.9875,105.1479,49349.0
2019-05-29 15:00:00,111.37,111.37,111.17,111.34,65539.0,105.1385,105.1385,104.9497,105.1102,65539.0
2019-05-29 15:10:00,111.33,111.39,111.28,111.33,36915.0,105.1007,105.1574,105.0535,105.1007,36915.0
2019-05-29 15:20:00,111.32,111.53,111.3,111.53,100817.0,105.0913,105.2895,105.0724,105.2895,100817.0
2019-05-29 15:30:00,111.53,111.84,111.47,111.77,156851.0,105.2895,105.5822,105.2329,105.5161,156851.0
2019-05-29 15:40:00,111.77,111.89,111.7,111.72,106861.0,105.5161,105.6294,105.45,105.4689,106861.0
2019-05-29 15:50:00,111.71,111.86,111.54,111.74,442293.0,105.4595,105.6011,105.299,105.4878,442293.0
2019-05-30 09:30:00,112.05,112.35,112.05,112.32,146810.0,105.7805,106.0637,105.7805,106.0353,146810.0
2019-05-30 09:40:00,112.32,112.61,112.32,112.59,104405.0,106.0353,106.3091,106.0353,106.2902,104405.0
2019-05-30 09:50:00,112.6,112.69,112.55,112.66,91735.0,106.2997,106.3846,106.2525,106.3563,91735.0
2019-05-30 10:00:00,112.66,112.79,112.5,112.55,112784.0,106.3563,106.479,106.2053,106.2525,112784.0
2019-05-30 10:10:00,112.55,112.66,112.51,112.64,64817.0,106.2525,106.3563,106.2147,106.3374,64817.0
2019-05-30 10:20:00,112.63,112.66,112.53,112.55,61643.0,106.328,106.3563,106.2336,106.2525,61643.0
2019-05-30 10:30:00,112.56,112.72,112.56,112.58,57378.0,106.2619,106.413,106.2619,106.2808,57378.0
2019-05-30 10:40:00,112.58,112.6,112.49,112.51,64920.0,106.2808,106.2997,106.1958,106.2147,64920.0
2019-05-30 10:50:00,112.5,112.51,112.24,112.33,54516.0,106.2053,106.2147,105.9598,106.0448,54516.0
2019-05-30 11:00:00,112.32,112.37,112.13,112.31,48963.0,106.0353,106.0825,105.856,106.0259,48963.0
2019-05-30 11:10:00,112.29,112.44,112.27,112.37,42406.0,106.007,106.1486,105.9881,106.0825,42406.0
2019-05-30 11:20:00,112.37,112.39,112.22,112.26,56206.0,106.0825,106.1014,105.9409,105.9787,56206.0
2019-05-30 11:30:00,112.27,112.3,112.08,112.24,52672.0,105.9881,106.0165,105.8088,105.9598,52672.0
2019-05-30 11:40:00,112.23,112.31,112.13,112.27,67103.0,105.9504,106.0259,105.856,105.9881,67103.0
2019-05-30 11:50:00,112.27,112.35,112.13,112.34,54060.0,105.9881,106.0637,105.856,106.0542,54060.0
2019-05-30 12:00:00,112.34,112.41,112.31,112.38,54186.0,106.0542,106.1203,106.0259,106.092,54186.0
2019-05-30 12:10:00,112.37,112.47,112.32,112.4,61045.0,106.0825,106.177,106.0353,106.1109,61045.0
2019-05-30 12:20:00,112.4,112.55,112.36,112.45,51289.0,106.1109,106.2525,106.0731,106.1581,51289.0
2019-05-30 12:30:00,112.42,112.64,112.38,112.61,67601.0,106.1297,106.3374,106.092,106.3091,67601.0
2019-05-30 12:40:00,112.61,112.74,112.6,112.72,46017.0,106.3091,106.4318,106.2997,106.413,46017.0
2019-05-30 12:50:00,112.71,112.79,112.65,112.69,26521.0,106.4035,106.479,106.3469,106.3846,26521.0
2019-05-30 13:00:00,112.69,112.73,112.56,112.61,38859.0,106.3846,106.4224,106.2619,106.3091,38859.0
2019-05-30 13:10:00,112.61,112.67,112.57,112.57,27120.0,106.3091,106.3658,106.2714,106.2714,27120.0
2019-05-30 13:20:00,112.57,112.62,112.5,112.55,50219.0,106.2714,106.3186,106.2053,106.2525,50219.0
2019-05-30 13:30:00,112.55,112.57,112.41,112.47,49563.0,106.2525,106.2714,106.1203,106.177,49563.0
2019-05-30 13:40:00,112.48,112.49,112.42,112.43,49173.0,106.1864,106.1958,106.1297,106.1392,49173.0
2019-05-30 13:50:00,112.43,112.51,112.43,112.49,41375.0,106.1392,106.2147,106.1392,106.1958,41375.0
2019-05-30 14:00:00,112.49,112.59,112.44,112.46,53743.0,106.1958,106.2902,106.1486,106.1675,53743.0
2019-05-30 14:10:00,112.47,112.5,112.36,112.42,72203.0,106.177,106.2053,106.0731,106.1297,72203.0
2019-05-30 14:20:00,112.42,112.44,112.27,112.28,80088.0,106.1297,106.1486,105.9881,105.9976,80088.0
2019-05-30 14:30:00,112.28,112.28,112.03,112.04,43075.0,105.9976,105.9976,105.7616,105.771,43075.0
2019-05-30 14:40:00,112.05,112.24,112.03,112.21,115268.0,105.7805,105.9598,105.7616,105.9315,115268.0
2019-05-30 14:50:00,112.22,112.35,112.16,112.33,84539.0,105.9409,106.0637,105.8843,106.0448,84539.0
2019-05-30 15:00:00,112.32,112.33,112.03,112.15,119551.0,106.0353,106.0448,105.7616,105.8749,119551.0
2019-05-30 15:10:00,112.14,112.26,112.13,112.2,74847.0,105.8654,105.9787,105.856,105.9221,74847.0
2019-05-30 15:20:00,112.2,112.42,112.18,112.37,73613.0,105.9221,106.1297,105.9032,106.0825,73613.0
2019-05-30 15:30:00,112.37,112.57,112.26,112.47,133631.0,106.0825,106.2714,105.9787,106.177,133631.0
2019-05-30 15:40:00,112.46,112.54,112.39,112.52,121706.0,106.1675,106.243,106.1014,106.2242,121706.0
2019-05-30 15:50:00,112.51,112.52,112.34,112.41,553637.0,106.2147,106.2242,106.0542,106.1203,553637.0
2019-05-31 09:30:00,111.02,111.19,110.82,110.96,324683.0,104.8081,104.9686,104.6193,104.7514,324683.0
2019-05-31 09:40:00,110.93,110.95,110.68,110.68,106133.0,104.7231,104.742,104.4871,104.4871,106133.0
2019-05-31 09:50:00,110.68,110.94,110.62,110.9,219542.0,104.4871,104.7326,104.4305,104.6948,219542.0
2019-05-31 10:00:00,110.91,111.1,110.9,111.0,88853.0,104.7042,104.8836,104.6948,104.7892,88853.0
2019-05-31 10:10:00,111.04,111.06,110.87,110.92,49810.0,104.827,104.8458,104.6665,104.7137,49810.0
2019-05-31 10:20:00,110.94,111.13,110.94,111.12,95944.0,104.7326,104.9119,104.7326,104.9025,95944.0
2019-05-31 10:30:00,111.13,111.15,110.98,111.08,82976.0,104.9119,104.9308,104.7703,104.8647,82976.0
2019-05-31 10:40:00,111.07,111.17,110.93,111.17,40949.0,104.8553,104.9497,104.7231,104.9497,40949.0
2019-05-31 10:50:00,111.18,111.22,111.07,111.12,45892.0,104.9591,104.9969,104.8553,104.9025,45892.0
2019-05-31 11:00:00,111.1,111.25,111.08,111.18,48506.0,104.8836,105.0252,104.8647,104.9591,48506.0
2019-05-31 11:10:00,111.17,111.27,111.16,111.26,28225.0,104.9497,105.0441,104.9402,105.0347,28225.0
2019-05-31 11:20:00,111.26,111.46,111.25,111.44,46668.0,105.0347,105.2235,105.0252,105.2046,46668.0
2019-05-31 11:30:00,111.44,111.48,111.32,111.36,53112.0,105.2046,105.2423,105.0913,105.1291,53112.0
2019-05-31 11:40:00,111.36,111.43,111.33,111.39,24262.0,105.1291,105.1951,105.1007,105.1574,24262.0
2019-05-31 11:50:00,111.41,111.43,111.19,111.32,33977.0,105.1763,105.1951,104.9686,105.0913,33977.0
2019-05-31 12:00:00,111.32,111.32,111.21,111.25,28624.0,105.0913,105.0913,104.9875,105.0252,28624.0
2019-05-31 12:10:00,111.23,111.25,111.14,111.18,30068.0,105.0063,105.0252,104.9214,104.9591,30068.0
2019-05-31 12:20:00,111.2,111.21,111.04,111.09,19689.0,104.978,104.9875,104.827,104.8742,19689.0
2019-05-31 12:30:00,111.1,111.16,111.03,111.05,36675.0,104.8836,104.9402,104.8175,104.8364,36675.0
2019-05-31 12:40:00,111.05,111.13,111.05,111.1,31614.0,104.8364,104.9119,104.8364,104.8836,31614.0
2019-05-31 12:50:00,111.11,111.13,110.96,111.03,62933.0,104.893,104.9119,104.7514,104.8175,62933.0
2019-05-31 13:00:00,111.02,111.09,111.01,111.09,23946.0,104.8081,104.8742,104.7986,104.8742,23946.0
2019-05-31 13:10:00,111.08,111.2,111.07,111.12,43231.0,104.8647,104.978,104.8553,104.9025,43231.0
2019-05-31 13:20:00,111.12,111.19,111.09,111.19,52846.0,104.9025,104.9686,104.8742,104.9686,52846.0
2019-05-31 13:30:00,111.18,111.23,111.14,111.2,174193.0,104.9591,105.0063,104.9214,104.978,174193.0
2019-05-31 13:40:00,111.2,111.28,111.18,111.26,81077.0,104.978,105.0535,104.9591,105.0347,81077.0
2019-05-31 13:50:00,111.25,111.29,111.13,111.27,109579.0,105.0252,105.063,104.9119,105.0441,109579.0
2019-05-31 14:00:00,111.28,111.3,111.06,111.1,93172.0,105.0535,105.0724,104.8458,104.8836,93172.0
2019-05-31 14:10:00,111.09,111.11,110.92,110.95,73709.0,104.8742,104.893,104.7137,104.742,73709.0
2019-05-31 14:20:00,110.95,111.02,110.9,110.9,32444.0,104.742,104.8081,104.6948,104.6948,32444.0
2019-05-31 14:30:00,110.9,110.93,110.85,110.86,61190.0,104.6948,104.7231,104.6476,104.657,61190.0
2019-05-31 14:40:00,110.86,111.15,110.84,110.99,130997.0,104.657,104.9308,104.6382,104.7798,130997.0
2019-05-31 14:50:00,111.0,111.13,111.0,111.01,44548.0,104.7892,104.9119,104.7892,104.7986,44548.0
2019-05-31 15:00:00,111.01,111.03,110.89,110.94,61309.0,104.7986,104.8175,104.6854,104.7326,61309.0
2019-05-31 15:10:00,110.94,111.07,110.91,110.94,131903.0,104.7326,104.8553,104.7042,104.7326,131903.0
2019-05-31 15:20:00,110.94,110.99,110.83,110.97,135878.0,104.7326,104.7798,104.6287,104.7609,135878.0
2019-05-31 15:30:00,110.96,111.04,110.85,110.91,110361.0,104.7514,104.827,104.6476,104.7042,110361.0
2019-05-31 15:40:00,110.91,111.02,110.88,110.98,119009.0,104.7042,104.8081,104.6759,104.7703,119009.0
2019-05-31 15:50:00,110.99,111.06,110.9,110.94,643367.0,104.7798,104.8458,104.6948,104.7326,643367.0
2019-06-03 09:30:00,110.66,111.06,110.66,110.96,260927.0,104.4682,104.8458,104.4682,104.7514,260927.0
2019-06-03 09:40:00,110.96,110.99,110.11,110.22,291170.0,104.7514,104.7798,103.949,104.0528,291170.0
2019-06-03 09:50:00,110.23,110.35,109.99,109.99,145864.0,104.0623,104.1756,103.8357,103.8357,145864.0
2019-06-03 10:00:00,109.96,110.22,109.77,110.04,295989.0,103.8074,104.0528,103.628,103.8829,295989.0
2019-06-03 10:10:00,110.01,110.22,109.99,110.22,119884.0,103.8546,104.0528,103.8357,104.0528,119884.0
2019-06-03 10:20:00,110.22,110.43,110.16,110.43,201651.0,104.0528,104.2511,103.9962,104.2511,201651.0
2019-06-03 10:30:00,110.46,110.86,110.43,110.86,117927.0,104.2794,104.657,104.2511,104.657,117927.0
2019-06-03 10:40:00,110.85,110.99,110.75,110.78,89247.0,104.6476,104.7798,104.5532,104.5815,89247.0
2019-06-03 10:50:00,110.77,110.85,110.71,110.84,63316.0,104.5721,104.6476,104.5154,104.6382,63316.0
2019-06-03 11:00:00,110.82,110.92,110.6,110.61,113563.0,104.6193,104.7137,104.4116,104.421,113563.0
2019-06-03 11:10:00,110.6,110.64,110.5,110.54,150027.0,104.4116,104.4493,104.3172,104.3549,150027.0
2019-06-03 11:20:00,110.53,110.73,110.5,110.66,66440.0,104.3455,104.5343,104.3172,104.4682,66440.0
2019-06-03 11:30:00,110.67,110.77,110.52,110.61,32318.0,104.4777,104.5721,104.3361,104.421,32318.0
2019-06-03 11:40:00,110.61,110.68,110.41,110.44,153231.0,104.421,104.4871,104.2322,104.2605,153231.0
2019-06-03 11:50:00,110.44,110.49,110.27,110.29,44086.0,104.2605,104.3077,104.1,104.1189,44086.0
2019-06-03 12:00:00,110.3,110.4,110.13,110.13,43128.0,104.1284,104.2228,103.9679,103.9679,43128.0
2019-06-03 12:10:00,110.13,110.19,110.01,110.05,203015.0,103.9679,104.0245,103.8546,103.8924,203015.0
2019-06-03 12:20:00,110.05,110.05,109.77,109.79,81266.0,103.8924,103.8924,103.628,103.6469,81266.0
2019-06-03 12:30:00,109.8,109.96,109.64,109.93,98169.0,103.6563,103.8074,103.5053,103.7791,98169.0
2019-06-03 12:40:00,109.92,110.02,109.82,110.01,168863.0,103.7696,103.864,103.6752,103.8546,168863.0
2019-06-03 12:50:00,109.99,110.02,109.83,109.84,44283.0,103.8357,103.864,103.6847,103.6941,44283.0
2019-06-03 13:00:00,109.83,109.93,109.68,109.93,118100.0,103.6847,103.7791,103.5431,103.7791,118100.0
2019-06-03 13:10:00,109.94,110.07,109.9,109.93,43198.0,103.7885,103.9112,103.7508,103.7791,43198.0
2019-06-03 13:20:00,109.93,110.46,109.72,110.08,441250.0,103.7791,104.2794,103.5808,103.9207,441250.0
2019-06-03 13:30:00,110.11,110.12,109.7,109.82,260361.0,103.949,103.9584,103.5619,103.6752,260361.0
2019-06-03 13:40:00,109.81,110.18,109.78,110.04,92011.0,103.6658,104.0151,103.6375,103.8829,92011.0
2019-06-03 13:50:00,110.04,110.43,110.0,110.35,156354.0,103.8829,104.2511,103.8452,104.1756,156354.0
2019-06-03 14:00:00,110.38,110.62,110.27,110.62,142865.0,104.2039,104.4305,104.1,104.4305,142865.0
2019-06-03 14:10:00,110.62,110.63,110.3,110.34,295449.0,104.4305,104.4399,104.1284,104.1661,295449.0
2019-06-03 14:20:00,110.34,110.49,110.26,110.3,79145.0,104.1661,104.3077,104.0906,104.1284,79145.0
2019-06-03 14:30:00,110.33,110.44,109.99,110.1,434084.0,104.1567,104.2605,103.8357,103.9396,434084.0
2019-06-03 14:40:00,110.1,110.19,110.02,110.03,105934.0,103.9396,104.0245,103.864,103.8735,105934.0
2019-06-03 14:50:00,110.02,110.06,109.84,109.95,73616.0,103.864,103.9018,103.6941,103.798,73616.0
2019-06-03 15:00:00,109.98,109.98,109.65,109.68,109696.0,103.8263,103.8263,103.5147,103.5431,109696.0
2019-06-03 15:10:00,109.66,109.9,109.53,109.8,175256.0,103.5242,103.7508,103.4015,103.6563,175256.0
2019-06-03 15:20:00,109.78,109.96,109.54,109.66,196304.0,103.6375,103.8074,103.4109,103.5242,196304.0
2019-06-03 15:30:00,109.67,109.67,109.43,109.48,233519.0,103.5336,103.5336,103.307,103.3543,233519.0
2019-06-03 15:40:00,109.49,109.76,109.49,109.59,336575.0,103.3637,103.6186,103.3637,103.4581,336575.0
2019-06-03 15:50:00,109.6,110.09,109.58,110.0,912167.0,103.4675,103.9301,103.4487,103.8452,912167.0
2019-06-04 09:30:00,111.0,111.49,110.93,111.27,162609.0,104.7892,105.2518,104.7231,105.0441,162609.0
2019-06-04 09:40:00,111.29,111.47,111.2,111.2,181563.0,105.063,105.2329,104.978,104.978,181563.0
2019-06-04 09:50:00,111.2,111.48,111.11,111.41,192066.0,104.978,105.2423,104.893,105.1763,192066.0
2019-06-04 10:00:00,111.38,111.51,111.33,111.43,108086.0,105.1479,105.2707,105.1007,105.1951,108086.0
2019-06-04 10:10:00,111.43,111.8,111.41,111.69,237071.0,105.1951,105.5444,105.1763,105.4406,237071.0
2019-06-04 10:20:00,111.66,112.12,111.66,111.97,235051.0,105.4123,105.8465,105.4123,105.7049,235051.0
2019-06-04 10:30:00,111.97,112.09,111.94,111.95,134203.0,105.7049,105.8182,105.6766,105.686,134203.0
2019-06-04 10:40:00,111.96,112.04,111.83,111.99,137514.0,105.6955,105.771,105.5728,105.7238,137514.0
2019-06-04 10:50:00,111.99,112.04,111.86,112.03,113492.0,105.7238,105.771,105.6011,105.7616,113492.0
2019-06-04 11:00:00,112.02,112.31,111.95,112.2,65378.0,105.7521,106.0259,105.686,105.9221,65378.0
2019-06-04 11:10:00,112.2,112.26,112.13,112.2,47017.0,105.9221,105.9787,105.856,105.9221,47017.0
2019-06-04 11:20:00,112.2,112.39,112.19,112.29,89398.0,105.9221,106.1014,105.9126,106.007,89398.0
2019-06-04 11:30:00,112.28,112.37,112.23,112.31,78013.0,105.9976,106.0825,105.9504,106.0259,78013.0
2019-06-04 11:40:00,112.31,112.38,112.24,112.37,86156.0,106.0259,106.092,105.9598,106.0825,86156.0
2019-06-04 11:50:00,112.37,112.44,112.29,112.3,65210.0,106.0825,106.1486,106.007,106.0165,65210.0
2019-06-04 12:00:00,112.3,112.31,112.1,112.18,103471.0,106.0165,106.0259,105.8277,105.9032,103471.0
2019-06-04 12:10:00,112.18,112.19,112.04,112.17,55385.0,105.9032,105.9126,105.771,105.8937,55385.0
2019-06-04 12:20:00,112.17,112.23,112.13,112.2,51983.0,105.8937,105.9504,105.856,105.9221,51983.0
2019-06-04 12:30:00,112.21,112.25,112.1,112.21,49532.0,105.9315,105.9693,105.8277,105.9315,49532.0
2019-06-04 12:40:00,112.2,112.36,112.2,112.35,64218.0,105.9221,106.0731,105.9221,106.0637,64218.0
2019-06-04 12:50:00,112.35,112.53,112.35,112.41,131111.0,106.0637,106.2336,106.0637,106.1203,131111.0
2019-06-04 13:00:00,112.4,112.51,112.39,112.45,41999.0,106.1109,106.2147,106.1014,106.1581,41999.0
2019-06-04 13:10:00,112.46,112.48,112.29,112.34,44783.0,106.1675,106.1864,106.007,106.0542,44783.0
2019-06-04 13:20:00,112.33,112.47,112.29,112.46,38162.0,106.0448,106.177,106.007,106.1675,38162.0
2019-06-04 13:30:00,112.46,112.58,112.4,112.47,59201.0,106.1675,106.2808,106.1109,106.177,59201.0
2019-06-04 13:40:00,112.46,112.54,112.46,112.53,33831.0,106.1675,106.243,106.1675,106.2336,33831.0
2019-06-04 13:50:00,112.54,112.63,112.45,112.61,49743.0,106.243,106.328,106.1581,106.3091,49743.0
2019-06-04 14:00:00,112.61,112.63,112.46,112.52,63430.0,106.3091,106.328,106.1675,106.2242,63430.0
2019-06-04 14:10:00,112.53,112.55,112.41,112.45,70336.0,106.2336,106.2525,106.1203,106.1581,70336.0
2019-06-04 14:20:00,112.46,112.52,112.39,112.51,115839.0,106.1675,106.2242,106.1014,106.2147,115839.0
2019-06-04 14:30:00,112.52,112.53,112.44,112.51,76683.0,106.2242,106.2336,106.1486,106.2147,76683.0
2019-06-04 14:40:00,112.51,112.56,112.5,112.56,53624.0,106.2147,106.2619,106.2053,106.2619,53624.0
2019-06-04 14:50:00,112.56,112.57,112.45,112.45,110356.0,106.2619,106.2714,106.1581,106.1581,110356.0
2019-06-04 15:00:00,112.46,112.67,112.46,112.65,96237.0,106.1675,106.3658,106.1675,106.3469,96237.0
2019-06-04 15:10:00,112.65,112.74,112.64,112.73,116457.0,106.3469,106.4318,106.3374,106.4224,116457.0
2019-06-04 15:20:00,112.74,112.78,112.69,112.77,118601.0,106.4318,106.4696,106.3846,106.4602,118601.0
2019-06-04 15:30:00,112.77,112.77,112.67,112.74,107021.0,106.4602,106.4602,106.3658,106.4318,107021.0
2019-06-04 15:40:00,112.75,112.76,112.64,112.74,219404.0,106.4413,106.4507,106.3374,106.4318,219404.0
2019-06-04 15:50:00,112.73,113.03,112.73,113.0,682918.0,106.4224,106.7056,106.4224,106.6773,682918.0
2019-06-05 09:30:00,113.64,113.78,113.23,113.34,192881.0,107.2815,107.4137,106.8944,106.9983,192881.0
2019-06-05 09:40:00,113.33,113.35,112.84,112.97,178706.0,106.9888,107.0077,106.5262,106.649,178706.0
2019-06-05 09:50:00,112.97,113.06,112.77,113.06,235215.0,106.649,106.7339,106.4602,106.7339,235215.0
2019-06-05 10:00:00,113.07,113.22,112.71,112.86,146260.0,106.7434,106.885,106.4035,106.5451,146260.0
2019-06-05 10:10:00,112.86,112.98,112.71,112.82,87371.0,106.5451,106.6584,106.4035,106.5074,87371.0
2019-06-05 10:20:00,112.81,112.92,112.62,112.63,63094.0,106.4979,106.6018,106.3186,106.328,63094.0
2019-06-05 10:30:00,112.64,112.64,112.46,112.63,82205.0,106.3374,106.3374,106.1675,106.328,82205.0
2019-06-05 10:40:00,112.62,112.73,112.52,112.53,55357.0,106.3186,106.4224,106.2242,106.2336,55357.0
2019-06-05 10:50:00,112.53,112.64,112.43,112.64,169361.0,106.2336,106.3374,106.1392,106.3374,169361.0
2019-06-05 11:00:00,112.65,112.91,112.61,112.75,65119.0,106.3469,106.5923,106.3091,106.4413,65119.0
2019-06-05 11:10:00,112.74,112.87,112.7,112.77,44833.0,106.4318,106.5546,106.3941,106.4602,44833.0
2019-06-05 11:20:00,112.79,113.13,112.75,113.12,66623.0,106.479,106.8,106.4413,106.7906,66623.0
2019-06-05 11:30:00,113.12,113.28,113.11,113.24,56587.0,106.7906,106.9416,106.7811,106.9039,56587.0
2019-06-05 11:40:00,113.24,113.28,113.13,113.16,34315.0,106.9039,106.9416,106.8,106.8283,34315.0
2019-06-05 11:50:00,113.16,113.31,113.09,113.31,53251.0,106.8283,106.97,106.7623,106.97,53251.0
2019-06-05 12:00:00,113.32,113.37,113.21,113.23,62762.0,106.9794,107.0266,106.8755,106.8944,62762.0
2019-06-05 12:10:00,113.23,113.24,113.03,113.12,65505.0,106.8944,106.9039,106.7056,106.7906,65505.0
2019-06-05 12:20:00,113.1,113.24,113.1,113.23,47693.0,106.7717,106.9039,106.7717,106.8944,47693.0
2019-06-05 12:30:00,113.22,113.22,113.01,113.16,152224.0,106.885,106.885,106.6867,106.8283,152224.0
2019-06-05 12:40:00,113.16,113.24,113.13,113.18,27931.0,106.8283,106.9039,106.8,106.8472,27931.0
2019-06-05 12:50:00,113.18,113.31,113.18,113.2,35342.0,106.8472,106.97,106.8472,106.8661,35342.0
2019-06-05 13:00:00,113.2,113.42,113.2,113.41,47697.0,106.8661,107.0738,106.8661,107.0644,47697.0
2019-06-05 13:10:00,113.42,113.46,113.37,113.4,28913.0,107.0738,107.1116,107.0266,107.0549,28913.0
2019-06-05 13:20:00,113.41,113.43,113.31,113.35,30627.0,107.0644,107.0832,106.97,107.0077,30627.0
2019-06-05 13:30:00,113.36,113.45,113.32,113.42,45710.0,107.0172,107.1021,106.9794,107.0738,45710.0
2019-06-05 13:40:00,113.41,113.46,113.35,113.42,42222.0,107.0644,107.1116,107.0077,107.0738,42222.0
2019-06-05 13:50:00,113.4,113.42,113.34,113.4,23026.0,107.0549,107.0738,106.9983,107.0549,23026.0
2019-06-05 14:00:00,113.38,113.42,113.31,113.41,29532.0,107.036,107.0738,106.97,107.0644,29532.0
2019-06-05 14:10:00,113.42,113.48,113.32,113.35,29217.0,107.0738,107.1304,106.9794,107.0077,29217.0
2019-06-05 14:20:00,113.35,113.37,113.31,113.34,20580.0,107.0077,107.0266,106.97,106.9983,20580.0
2019-06-05 14:30:00,113.34,113.42,113.34,113.36,25084.0,106.9983,107.0738,106.9983,107.0172,25084.0
2019-06-05 14:40:00,113.36,113.37,113.24,113.26,24732.0,107.0172,107.0266,106.9039,106.9227,24732.0
2019-06-05 14:50:00,113.26,113.26,113.15,113.25,40131.0,106.9227,106.9227,106.8189,106.9133,40131.0
2019-06-05 15:00:00,113.25,113.32,113.22,113.25,66795.0,106.9133,106.9794,106.885,106.9133,66795.0
2019-06-05 15:10:00,113.25,113.35,113.23,113.34,45592.0,106.9133,107.0077,106.8944,106.9983,45592.0
2019-06-05 15:20:00,113.34,113.46,113.32,113.38,47348.0,106.9983,107.1116,106.9794,107.036,47348.0
2019-06-05 15:30:00,113.37,113.4,113.1,113.2,135470.0,107.0266,107.0549,106.7717,106.8661,135470.0
2019-06-05 15:40:00,113.21,113.37,113.17,113.32,176421.0,106.8755,107.0266,106.8378,106.9794,176421.0
2019-06-05 15:50:00,113.33,113.59,113.33,113.55,423969.0,106.9888,107.2343,106.9888,107.1965,423969.0
2019-06-06 09:30:00,113.55,113.73,113.27,113.63,187831.0,107.1965,107.3665,106.9322,107.272,187831.0
2019-06-06 09:40:00,113.64,113.77,113.44,113.52,131573.0,107.2815,107.4042,107.0927,107.1682,131573.0
2019-06-06 09:50:00,113.52,113.64,113.35,113.36,87771.0,107.1682,107.2815,107.0077,107.0172,87771.0
2019-06-06 10:00:00,113.37,113.52,113.34,113.42,48310.0,107.0266,107.1682,106.9983,107.0738,48310.0
2019-06-06 10:10:00,113.39,113.44,113.21,113.24,53972.0,107.0455,107.0927,106.8755,106.9039,53972.0
2019-06-06 10:20:00,113.23,113.26,113.1,113.14,119992.0,106.8944,106.9227,106.7717,106.8095,119992.0
2019-06-06 10:30:00,113.13,113.34,113.08,113.33,54436.0,106.8,106.9983,106.7528,106.9888,54436.0
2019-06-06 10:40:00,113.35,113.51,113.31,113.44,40513.0,107.0077,107.1588,106.97,107.0927,40513.0
2019-06-06 10:50:00,113.47,113.57,113.39,113.42,72322.0,107.121,107.2154,107.0455,107.0738,72322.0
2019-06-06 11:00:00,113.41,113.57,113.36,113.55,80337.0,107.0644,107.2154,107.0172,107.1965,80337.0
2019-06-06 11:10:00,113.55,113.66,113.49,113.63,44174.0,107.1965,107.3004,107.1399,107.272,44174.0
2019-06-06 11:20:00,113.63,113.65,113.52,113.6,60376.0,107.272,107.2909,107.1682,107.2437,60376.0
2019-06-06 11:30:00,113.59,113.64,113.45,113.46,33934.0,107.2343,107.2815,107.1021,107.1116,33934.0
2019-06-06 11:40:00,113.44,113.54,113.21,113.25,73942.0,107.0927,107.1871,106.8755,106.9133,73942.0
2019-06-06 11:50:00,113.25,113.39,113.22,113.27,32253.0,106.9133,107.0455,106.885,106.9322,32253.0
2019-06-06 12:00:00,113.28,113.4,113.25,113.37,37538.0,106.9416,107.0549,106.9133,107.0266,37538.0
2019-06-06 12:10:00,113.36,113.46,113.34,113.46,141602.0,107.0172,107.1116,106.9983,107.1116,141602.0
2019-06-06 12:20:00,113.45,113.45,113.34,113.39,47178.0,107.1021,107.1021,106.9983,107.0455,47178.0
2019-06-06 12:30:00,113.39,113.47,113.35,113.43,23249.0,107.0455,107.121,107.0077,107.0832,23249.0
2019-06-06 12:40:00,113.43,113.55,113.39,113.55,27836.0,107.0832,107.1965,107.0455,107.1965,27836.0
2019-06-06 12:50:00,113.55,113.55,113.45,113.49,30166.0,107.1965,107.1965,107.1021,107.1399,30166.0
2019-06-06 13:00:00,113.49,113.55,113.43,113.45,54244.0,107.1399,107.1965,107.0832,107.1021,54244.0
2019-06-06 13:10:00,113.45,113.55,113.43,113.49,81201.0,107.1021,107.1965,107.0832,107.1399,81201.0
2019-06-06 13:20:00,113.49,113.49,113.39,113.45,49364.0,107.1399,107.1399,107.0455,107.1021,49364.0
2019-06-06 13:30:00,113.45,113.5,113.44,113.45,44737.0,107.1021,107.1493,107.0927,107.1021,44737.0
2019-06-06 13:40:00,113.44,113.5,113.42,113.48,18101.0,107.0927,107.1493,107.0738,107.1304,18101.0
2019-06-06 13:50:00,113.48,113.52,113.46,113.48,26838.0,107.1304,107.1682,107.1116,107.1304,26838.0
2019-06-06 14:00:00,113.49,113.51,113.41,113.51,26846.0,107.1399,107.1588,107.0644,107.1588,26846.0
2019-06-06 14:10:00,113.51,113.57,113.51,113.56,19052.0,107.1588,107.2154,107.1588,107.206,19052.0
2019-06-06 14:20:00,113.57,113.6,113.51,113.55,21948.0,107.2154,107.2437,107.1588,107.1965,21948.0
2019-06-06 14:30:00,113.55,113.95,113.54,113.79,191451.0,107.1965,107.5741,107.1871,107.4231,191451.0
2019-06-06 14:40:00,113.8,113.98,113.75,113.82,48390.0,107.4325,107.6025,107.3853,107.4514,48390.0
2019-06-06 14:50:00,113.82,113.86,113.76,113.8,34186.0,107.4514,107.4892,107.3948,107.4325,34186.0
2019-06-06 15:00:00,113.8,113.9,113.78,113.85,108865.0,107.4325,107.5269,107.4137,107.4797,108865.0
2019-06-06 15:10:00,113.86,114.09,113.85,114.07,60525.0,107.4892,107.7063,107.4797,107.6874,60525.0
2019-06-06 15:20:00,114.06,114.2,114.04,114.17,103262.0,107.678,107.8102,107.6591,107.7818,103262.0
2019-06-06 15:30:00,114.16,114.41,114.11,114.33,158435.0,107.7724,108.0084,107.7252,107.9329,158435.0
2019-06-06 15:40:00,114.31,114.32,114.18,114.24,186261.0,107.914,107.9234,107.7913,107.8479,186261.0
2019-06-06 15:50:00,114.24,114.32,114.02,114.11,473273.0,107.8479,107.9234,107.6402,107.7252,473273.0
2019-06-07 09:30:00,114.63,114.97,114.45,114.97,196880.0,108.2161,108.5371,108.0462,108.5371,196880.0
2019-06-07 09:40:00,114.97,115.06,114.9,114.94,89164.0,108.5371,108.622,108.471,108.5087,89164.0
2019-06-07 09:50:00,114.93,115.22,114.88,115.2,66919.0,108.4993,108.7731,108.4521,108.7542,66919.0
2019-06-07 10:00:00,115.2,115.4,115.2,115.34,71172.0,108.7542,108.943,108.7542,108.8864,71172.0
2019-06-07 10:10:00,115.34,115.42,115.26,115.4,35504.0,108.8864,108.9619,108.8108,108.943,35504.0
2019-06-07 10:20:00,115.4,115.53,115.31,115.52,41301.0,108.943,109.0657,108.858,109.0563,41301.0
2019-06-07 10:30:00,115.52,115.8,115.52,115.7,94300.0,109.0563,109.3206,109.0563,109.2262,94300.0
2019-06-07 10:40:00,115.71,115.89,115.7,115.83,58824.0,109.2357,109.4056,109.2262,109.3489,58824.0
2019-06-07 10:50:00,115.83,116.06,115.82,116.06,123483.0,109.3489,109.5661,109.3395,109.5661,123483.0
2019-06-07 11:00:00,116.05,116.13,115.8,115.82,156803.0,109.5566,109.6322,109.3206,109.3395,156803.0
2019-06-07 11:10:00,115.81,115.85,115.7,115.8,198180.0,109.3301,109.3678,109.2262,109.3206,198180.0
2019-06-07 11:20:00,115.81,115.84,115.67,115.69,61775.0,109.3301,109.3584,109.1979,109.2168,61775.0
2019-06-07 11:30:00,115.69,115.74,115.56,115.64,105626.0,109.2168,109.264,109.0941,109.1696,105626.0
2019-06-07 11:40:00,115.66,115.85,115.66,115.85,38836.0,109.1885,109.3678,109.1885,109.3678,38836.0
2019-06-07 11:50:00,115.86,115.87,115.69,115.73,45756.0,109.3773,109.3867,109.2168,109.2545,45756.0
2019-06-07 12:00:00,115.73,115.81,115.65,115.78,35337.0,109.2545,109.3301,109.179,109.3017,35337.0
2019-06-07 12:10:00,115.79,115.87,115.75,115.83,36191.0,109.3112,109.3867,109.2734,109.3489,36191.0
2019-06-07 12:20:00,115.83,115.96,115.81,115.96,40642.0,109.3489,109.4717,109.3301,109.4717,40642.0
2019-06-07 12:30:00,115.97,115.99,115.78,115.83,68340.0,109.4811,109.5,109.3017,109.3489,68340.0
2019-06-07 12:40:00,115.83,115.93,115.8,115.9,38349.0,109.3489,109.4434,109.3206,109.415,38349.0
2019-06-07 12:50:00,115.91,116.0,115.86,115.98,40490.0,109.4245,109.5094,109.3773,109.4906,40490.0
2019-06-07 13:00:00,115.99,116.0,115.92,115.94,42517.0,109.5,109.5094,109.4339,109.4528,42517.0
2019-06-07 13:10:00,115.94,115.94,115.83,115.93,35774.0,109.4528,109.4528,109.3489,109.4434,35774.0
2019-06-07 13:20:00,115.94,115.97,115.78,115.83,32767.0,109.4528,109.4811,109.3017,109.3489,32767.0
2019-06-07 13:30:00,115.84,115.95,115.84,115.94,33774.0,109.3584,109.4622,109.3584,109.4528,33774.0
2019-06-07 13:40:00,115.95,115.97,115.87,115.87,49752.0,109.4622,109.4811,109.3867,109.3867,49752.0
2019-06-07 13:50:00,115.88,115.96,115.86,115.96,41370.0,109.3962,109.4717,109.3773,109.4717,41370.0
2019-06-07 14:00:00,115.96,115.96,115.86,115.88,47214.0,109.4717,109.4717,109.3773,109.3962,47214.0
2019-06-07 14:10:00,115.88,115.99,115.88,115.94,79037.0,109.3962,109.5,109.3962,109.4528,79037.0
2019-06-07 14:20:00,115.94,116.04,115.92,115.99,53696.0,109.4528,109.5472,109.4339,109.5,53696.0
2019-06-07 14:30:00,116.0,116.03,115.96,116.02,47869.0,109.5094,109.5378,109.4717,109.5283,47869.0
2019-06-07 14:40:00,116.01,116.05,115.86,115.87,111690.0,109.5189,109.5566,109.3773,109.3867,111690.0
2019-06-07 14:50:00,115.86,115.94,115.79,115.8,151888.0,109.3773,109.4528,109.3112,109.3206,151888.0
2019-06-07 15:00:00,115.8,115.92,115.79,115.87,82831.0,109.3206,109.4339,109.3112,109.3867,82831.0
2019-06-07 15:10:00,115.86,115.94,115.83,115.85,51113.0,109.3773,109.4528,109.3489,109.3678,51113.0
2019-06-07 15:20:00,115.85,116.02,115.82,115.99,73348.0,109.3678,109.5283,109.3395,109.5,73348.0
2019-06-07 15:30:00,116.0,116.01,115.9,115.93,67723.0,109.5094,109.5189,109.415,109.4434,67723.0
2019-06-07 15:40:00,115.94,116.02,115.75,115.84,153735.0,109.4528,109.5283,109.2734,109.3584,153735.0
2019-06-07 15:50:00,115.86,115.89,115.74,115.76,491020.0,109.3773,109.4056,109.264,109.2829,491020.0
2019-06-10 09:30:00,116.53,117.23,116.44,117.17,171330.0,110.0098,110.6706,109.9248,110.614,171330.0
2019-06-10 09:40:00,117.18,117.36,117.07,117.09,142547.0,110.6234,110.7933,110.5196,110.5384,142547.0
2019-06-10 09:50:00,117.09,117.29,117.06,117.29,97406.0,110.5384,110.7273,110.5101,110.7273,97406.0
2019-06-10 10:00:00,117.31,117.45,117.2,117.44,123006.0,110.7461,110.8783,110.6423,110.8689,123006.0
2019-06-10 10:10:00,117.43,117.67,117.38,117.64,59829.0,110.8594,111.086,110.8122,111.0577,59829.0
2019-06-10 10:20:00,117.63,117.64,117.43,117.52,56943.0,111.0482,111.0577,110.8594,110.9444,56943.0
2019-06-10 10:30:00,117.52,117.52,117.34,117.39,54439.0,110.9444,110.9444,110.7745,110.8217,54439.0
2019-06-10 10:40:00,117.38,117.63,117.36,117.59,119007.0,110.8122,111.0482,110.7933,111.0105,119007.0
2019-06-10 10:50:00,117.59,117.63,117.51,117.51,39909.0,111.0105,111.0482,110.9349,110.9349,39909.0
2019-06-10 11:00:00,117.51,117.64,117.47,117.64,29390.0,110.9349,111.0577,110.8972,111.0577,29390.0
2019-06-10 11:10:00,117.64,117.74,117.64,117.7,61994.0,111.0577,111.1521,111.0577,111.1143,61994.0
2019-06-10 11:20:00,117.71,117.71,117.57,117.57,32991.0,111.1238,111.1238,110.9916,110.9916,32991.0
2019-06-10 11:30:00,117.57,117.67,117.55,117.66,50806.0,110.9916,111.086,110.9727,111.0766,50806.0
2019-06-10 11:40:00,117.66,117.81,117.66,117.73,42240.0,111.0766,111.2182,111.0766,111.1426,42240.0
2019-06-10 11:50:00,117.73,117.8,117.7,117.71,55439.0,111.1426,111.2087,111.1143,111.1238,55439.0
2019-06-10 12:00:00,117.71,117.73,117.55,117.56,44960.0,111.1238,111.1426,110.9727,110.9821,44960.0
2019-06-10 12:10:00,117.56,117.59,117.39,117.4,96697.0,110.9821,111.0105,110.8217,110.8311,96697.0
2019-06-10 12:20:00,117.39,117.41,117.24,117.26,39184.0,110.8217,110.8405,110.6801,110.6989,39184.0
2019-06-10 12:30:00,117.25,117.26,117.11,117.19,115853.0,110.6895,110.6989,110.5573,110.6329,115853.0
2019-06-10 12:40:00,117.19,117.26,117.1,117.14,75026.0,110.6329,110.6989,110.5479,110.5856,75026.0
2019-06-10 12:50:00,117.14,117.17,117.03,117.03,31055.0,110.5856,110.614,110.4818,110.4818,31055.0
2019-06-10 13:00:00,117.04,117.24,117.03,117.14,147646.0,110.4912,110.6801,110.4818,110.5856,147646.0
2019-06-10 13:10:00,117.14,117.24,117.13,117.14,29196.0,110.5856,110.6801,110.5762,110.5856,29196.0
2019-06-10 13:20:00,117.14,117.19,117.08,117.1,36341.0,110.5856,110.6329,110.529,110.5479,36341.0
2019-06-10 13:30:00,117.11,117.15,117.07,117.09,42156.0,110.5573,110.5951,110.5196,110.5384,42156.0
2019-06-10 13:40:00,117.1,117.15,116.95,117.0,61087.0,110.5479,110.5951,110.4063,110.4535,61087.0
2019-06-10 13:50:00,116.99,117.04,116.94,117.0,41807.0,110.444,110.4912,110.3968,110.4535,41807.0
2019-06-10 14:00:00,117.0,117.01,116.79,116.84,185836.0,110.4535,110.4629,110.2552,110.3024,185836.0
2019-06-10 14:10:00,116.84,116.85,116.56,116.62,38714.0,110.3024,110.3119,110.0381,110.0947,38714.0
2019-06-10 14:20:00,116.64,116.81,116.62,116.77,46034.0,110.1136,110.2741,110.0947,110.2364,46034.0
2019-06-10 14:30:00,116.77,116.88,116.75,116.88,64191.0,110.2364,110.3402,110.2175,110.3402,64191.0
2019-06-10 14:40:00,116.87,116.96,116.84,116.96,34284.0,110.3308,110.4157,110.3024,110.4157,34284.0
2019-06-10 14:50:00,116.96,117.06,116.93,117.01,18922.0,110.4157,110.5101,110.3874,110.4629,18922.0
2019-06-10 15:00:00,117.0,117.05,116.94,117.05,54662.0,110.4535,110.5007,110.3968,110.5007,54662.0
2019-06-10 15:10:00,117.04,117.06,116.84,116.91,37212.0,110.4912,110.5101,110.3024,110.3685,37212.0
2019-06-10 15:20:00,116.92,116.94,116.77,116.79,40536.0,110.378,110.3968,110.2364,110.2552,40536.0
2019-06-10 15:30:00,116.79,117.0,116.72,116.86,79338.0,110.2552,110.4535,110.1892,110.3213,79338.0
2019-06-10 15:40:00,116.86,116.92,116.78,116.79,139965.0,110.3213,110.378,110.2458,110.2552,139965.0
2019-06-10 15:50:00,116.79,116.85,116.7,116.76,501775.0,110.2552,110.3119,110.1703,110.2269,501775.0
2019-06-11 09:30:00,117.69,118.22,117.64,117.76,180662.0,111.1049,111.6052,111.0577,111.171,180662.0
2019-06-11 09:40:00,117.76,118.03,117.76,117.87,101201.0,111.171,111.4259,111.171,111.2748,101201.0
2019-06-11 09:50:00,117.88,118.01,117.81,117.87,164320.0,111.2842,111.407,111.2182,111.2748,164320.0
2019-06-11 10:00:00,117.86,118.0,117.65,117.74,73207.0,111.2654,111.3975,111.0671,111.1521,73207.0
2019-06-11 10:10:00,117.72,117.78,117.59,117.74,80648.0,111.1332,111.1898,111.0105,111.1521,80648.0
2019-06-11 10:20:00,117.75,117.79,117.61,117.74,53124.0,111.1615,111.1993,111.0294,111.1521,53124.0
2019-06-11 10:30:00,117.73,117.74,117.5,117.6,49725.0,111.1426,111.1521,110.9255,111.0199,49725.0
2019-06-11 10:40:00,117.6,117.63,117.34,117.36,38404.0,111.0199,111.0482,110.7745,110.7933,38404.0
2019-06-11 10:50:00,117.36,117.41,117.19,117.4,83061.0,110.7933,110.8405,110.6329,110.8311,83061.0
2019-06-11 11:00:00,117.4,117.46,117.3,117.45,44388.0,110.8311,110.8877,110.7367,110.8783,44388.0
2019-06-11 11:10:00,117.44,117.48,117.26,117.39,45823.0,110.8689,110.9066,110.6989,110.8217,45823.0
2019-06-11 11:20:00,117.39,117.43,117.13,117.19,116800.0,110.8217,110.8594,110.5762,110.6329,116800.0
2019-06-11 11:30:00,117.2,117.27,117.01,117.02,67997.0,110.6423,110.7084,110.4629,110.4724,67997.0
2019-06-11 11:40:00,117.03,117.16,117.02,117.15,54969.0,110.4818,110.6045,110.4724,110.5951,54969.0
2019-06-11 11:50:00,117.16,117.26,117.13,117.15,49338.0,110.6045,110.6989,110.5762,110.5951,49338.0
2019-06-11 12:00:00,117.13,117.16,116.79,116.84,41440.0,110.5762,110.6045,110.2552,110.3024,41440.0
2019-06-11 12:10:00,116.84,116.9,116.76,116.86,33627.0,110.3024,110.3591,110.2269,110.3213,33627.0
2019-06-11 12:20:00,116.85,116.96,116.83,116.85,153607.0,110.3119,110.4157,110.293,110.3119,153607.0
2019-06-11 12:30:00,116.85,117.02,116.85,116.99,99001.0,110.3119,110.4724,110.3119,110.444,99001.0
2019-06-11 12:40:00,116.98,117.03,116.9,116.9,31300.0,110.4346,110.4818,110.3591,110.3591,31300.0
2019-06-11 12:50:00,116.91,116.94,116.74,116.74,119294.0,110.3685,110.3968,110.208,110.208,119294.0
2019-06-11 13:00:00,116.74,116.92,116.72,116.84,46937.0,110.208,110.378,110.1892,110.3024,46937.0
2019-06-11 13:10:00,116.84,117.04,116.8,116.97,75686.0,110.3024,110.4912,110.2647,110.4252,75686.0
2019-06-11 13:20:00,116.96,117.0,116.87,116.94,48086.0,110.4157,110.4535,110.3308,110.3968,48086.0
2019-06-11 13:30:00,116.93,117.08,116.87,117.04,29682.0,110.3874,110.529,110.3308,110.4912,29682.0
2019-06-11 13:40:00,117.05,117.12,117.02,117.09,21524.0,110.5007,110.5668,110.4724,110.5384,21524.0
2019-06-11 13:50:00,117.09,117.37,117.09,117.33,38401.0,110.5384,110.8028,110.5384,110.765,38401.0
2019-06-11 14:00:00,117.34,117.46,117.33,117.38,41343.0,110.7745,110.8877,110.765,110.8122,41343.0
2019-06-11 14:10:00,117.39,117.4,117.3,117.32,48572.0,110.8217,110.8311,110.7367,110.7556,48572.0
2019-06-11 14:20:00,117.31,117.39,117.29,117.3,164444.0,110.7461,110.8217,110.7273,110.7367,164444.0
2019-06-11 14:30:00,117.29,117.3,117.01,117.05,75941.0,110.7273,110.7367,110.4629,110.5007,75941.0
2019-06-11 14:40:00,117.05,117.09,116.99,117.06,44207.0,110.5007,110.5384,110.444,110.5101,44207.0
2019-06-11 14:50:00,117.06,117.11,117.01,117.09,36092.0,110.5101,110.5573,110.4629,110.5384,36092.0
2019-06-11 15:00:00,117.09,117.16,116.98,117.16,45683.0,110.5384,110.6045,110.4346,110.6045,45683.0
2019-06-11 15:10:00,117.16,117.18,117.1,117.14,35653.0,110.6045,110.6234,110.5479,110.5856,35653.0
2019-06-11 15:20:00,117.15,117.2,117.1,117.17,38853.0,110.5951,110.6423,110.5479,110.614,38853.0
2019-06-11 15:30:00,117.17,117.32,117.13,117.27,71383.0,110.614,110.7556,110.5762,110.7084,71383.0
2019-06-11 15:40:00,117.27,117.3,117.2,117.23,116110.0,110.7084,110.7367,110.6423,110.6706,116110.0
2019-06-11 15:50:00,117.24,117.27,117.12,117.19,553180.0,110.6801,110.7084,110.5668,110.6329,553180.0
2019-06-12 09:30:00,117.17,117.44,117.03,117.44,101134.0,110.614,110.8689,110.4818,110.8689,101134.0
2019-06-12 09:40:00,117.44,117.63,117.38,117.38,74790.0,110.8689,111.0482,110.8122,110.8122,74790.0
2019-06-12 09:50:00,117.39,117.58,117.33,117.41,53025.0,110.8217,111.001,110.765,110.8405,53025.0
2019-06-12 10:00:00,117.42,117.54,117.3,117.32,40331.0,110.85,110.9633,110.7367,110.7556,40331.0
2019-06-12 10:10:00,117.34,117.36,117.18,117.18,33895.0,110.7745,110.7933,110.6234,110.6234,33895.0
2019-06-12 10:20:00,117.18,117.29,117.07,117.11,55318.0,110.6234,110.7273,110.5196,110.5573,55318.0
2019-06-12 10:30:00,117.11,117.3,117.0,117.28,73865.0,110.5573,110.7367,110.4535,110.7178,73865.0
2019-06-12 10:40:00,117.29,117.44,117.26,117.4,34447.0,110.7273,110.8689,110.6989,110.8311,34447.0
2019-06-12 10:50:00,117.39,117.44,117.12,117.16,48305.0,110.8217,110.8689,110.5668,110.6045,48305.0
2019-06-12 11:00:00,117.15,117.22,117.09,117.16,29341.0,110.5951,110.6612,110.5384,110.6045,29341.0
2019-06-12 11:10:00,117.16,117.18,117.05,117.15,14493.0,110.6045,110.6234,110.5007,110.5951,14493.0
2019-06-12 11:20:00,117.15,117.16,117.04,117.09,24491.0,110.5951,110.6045,110.4912,110.5384,24491.0
2019-06-12 11:30:00,117.08,117.22,117.01,117.06,108889.0,110.529,110.6612,110.4629,110.5101,108889.0
2019-06-12 11:40:00,117.06,117.12,117.03,117.07,20642.0,110.5101,110.5668,110.4818,110.5196,20642.0
2019-06-12 11:50:00,117.05,117.11,116.94,116.94,20595.0,110.5007,110.5573,110.3968,110.3968,20595.0
2019-06-12 12:00:00,116.94,117.06,116.93,117.01,52283.0,110.3968,110.5101,110.3874,110.4629,52283.0
2019-06-12 12:10:00,117.02,117.06,116.92,117.04,46138.0,110.4724,110.5101,110.378,110.4912,46138.0
2019-06-12 12:20:00,117.03,117.15,117.01,117.1,74695.0,110.4818,110.5951,110.4629,110.5479,74695.0
2019-06-12 12:30:00,117.09,117.15,117.05,117.11,73861.0,110.5384,110.5951,110.5007,110.5573,73861.0
2019-06-12 12:40:00,117.11,117.25,117.09,117.22,38822.0,110.5573,110.6895,110.5384,110.6612,38822.0
2019-06-12 12:50:00,117.23,117.31,117.22,117.23,43444.0,110.6706,110.7461,110.6612,110.6706,43444.0
2019-06-12 13:00:00,117.24,117.34,117.19,117.26,72116.0,110.6801,110.7745,110.6329,110.6989,72116.0
2019-06-12 13:10:00,117.26,117.26,117.17,117.23,48851.0,110.6989,110.6989,110.614,110.6706,48851.0
2019-06-12 13:20:00,117.24,117.29,117.2,117.26,180674.0,110.6801,110.7273,110.6423,110.6989,180674.0
2019-06-12 13:30:00,117.26,117.26,117.14,117.14,65790.0,110.6989,110.6989,110.5856,110.5856,65790.0
2019-06-12 13:40:00,117.14,117.25,117.13,117.25,44439.0,110.5856,110.6895,110.5762,110.6895,44439.0
2019-06-12 13:50:00,117.27,117.28,117.18,117.22,41179.0,110.7084,110.7178,110.6234,110.6612,41179.0
2019-06-12 14:00:00,117.23,117.3,117.13,117.15,34833.0,110.6706,110.7367,110.5762,110.5951,34833.0
2019-06-12 14:10:00,117.14,117.18,117.1,117.11,19482.0,110.5856,110.6234,110.5479,110.5573,19482.0
2019-06-12 14:20:00,117.12,117.19,117.08,117.18,45487.0,110.5668,110.6329,110.529,110.6234,45487.0
2019-06-12 14:30:00,117.18,117.23,117.14,117.17,26879.0,110.6234,110.6706,110.5856,110.614,26879.0
2019-06-12 14:40:00,117.18,117.33,117.17,117.32,24386.0,110.6234,110.765,110.614,110.7556,24386.0
2019-06-12 14:50:00,117.32,117.33,117.21,117.22,32413.0,110.7556,110.765,110.6517,110.6612,32413.0
2019-06-12 15:00:00,117.23,117.23,117.12,117.21,27387.0,110.6706,110.6706,110.5668,110.6517,27387.0
2019-06-12 15:10:00,117.21,117.25,117.16,117.16,34201.0,110.6517,110.6895,110.6045,110.6045,34201.0
2019-06-12 15:20:00,117.17,117.2,117.12,117.13,63690.0,110.614,110.6423,110.5668,110.5762,63690.0
2019-06-12 15:30:00,117.13,117.19,117.06,117.07,50341.0,110.5762,110.6329,110.5101,110.5196,50341.0
2019-06-12 15:40:00,117.06,117.16,117.04,117.1,85126.0,110.5101,110.6045,110.4912,110.5479,85126.0
2019-06-12 15:50:00,117.11,117.17,117.04,117.12,333350.0,110.5573,110.614,110.4912,110.5668,333350.0
2019-06-13 09:30:00,117.61,118.04,117.54,117.9,147990.0,111.0294,111.4353,110.9633,111.3031,147990.0
2019-06-13 09:40:00,117.87,118.05,117.86,117.95,61453.0,111.2748,111.4447,111.2654,111.3503,61453.0
2019-06-13 09:50:00,117.97,118.15,117.96,117.98,29127.0,111.3692,111.5391,111.3598,111.3786,29127.0
2019-06-13 10:00:00,117.98,118.02,117.67,117.71,47724.0,111.3786,111.4164,111.086,111.1238,47724.0
2019-06-13 10:10:00,117.72,117.88,117.7,117.84,30026.0,111.1332,111.2842,111.1143,111.2465,30026.0
2019-06-13 10:20:00,117.83,117.98,117.79,117.97,59635.0,111.237,111.3786,111.1993,111.3692,59635.0
2019-06-13 10:30:00,117.98,117.98,117.85,117.94,21776.0,111.3786,111.3786,111.2559,111.3409,21776.0
2019-06-13 10:40:00,117.92,117.96,117.79,117.86,19318.0,111.322,111.3598,111.1993,111.2654,19318.0
2019-06-13 10:50:00,117.87,117.9,117.76,117.76,23873.0,111.2748,111.3031,111.171,111.171,23873.0
2019-06-13 11:00:00,117.78,117.94,117.67,117.76,31254.0,111.1898,111.3409,111.086,111.171,31254.0
2019-06-13 11:10:00,117.77,117.9,117.76,117.85,27767.0,111.1804,111.3031,111.171,111.2559,27767.0
2019-06-13 11:20:00,117.85,117.97,117.84,117.94,25661.0,111.2559,111.3692,111.2465,111.3409,25661.0
2019-06-13 11:30:00,117.94,118.0,117.87,118.0,27225.0,111.3409,111.3975,111.2748,111.3975,27225.0
2019-06-13 11:40:00,117.99,118.11,117.99,118.11,19552.0,111.3881,111.5014,111.3881,111.5014,19552.0
2019-06-13 11:50:00,118.11,118.14,118.07,118.13,29459.0,111.5014,111.5297,111.4636,111.5203,29459.0
2019-06-13 12:00:00,118.12,118.24,118.09,118.2,19684.0,111.5108,111.6241,111.4825,111.5863,19684.0
2019-06-13 12:10:00,118.19,118.24,118.14,118.15,17313.0,111.5769,111.6241,111.5297,111.5391,17313.0
2019-06-13 12:20:00,118.16,118.2,118.06,118.06,38835.0,111.5486,111.5863,111.4542,111.4542,38835.0
2019-06-13 12:30:00,118.07,118.1,118.04,118.06,19213.0,111.4636,111.4919,111.4353,111.4542,19213.0
2019-06-13 12:40:00,118.05,118.26,118.01,118.21,26837.0,111.4447,111.643,111.407,111.5958,26837.0
2019-06-13 12:50:00,118.22,118.36,118.2,118.36,1069983.0,111.6052,111.7374,111.5863,111.7374,1069983.0
2019-06-13 13:00:00,118.36,118.4,118.28,118.3,39715.0,111.7374,111.7751,111.6619,111.6807,39715.0
2019-06-13 13:10:00,118.3,118.33,118.23,118.24,32728.0,111.6807,111.7091,111.6147,111.6241,32728.0
2019-06-13 13:20:00,118.25,118.29,118.22,118.25,36235.0,111.6335,111.6713,111.6052,111.6335,36235.0
2019-06-13 13:30:00,118.27,118.31,118.23,118.27,22151.0,111.6524,111.6902,111.6147,111.6524,22151.0
2019-06-13 13:40:00,118.25,118.25,118.19,118.23,15361.0,111.6335,111.6335,111.5769,111.6147,15361.0
2019-06-13 13:50:00,118.23,118.27,118.22,118.25,14745.0,111.6147,111.6524,111.6052,111.6335,14745.0
2019-06-13 14:00:00,118.25,118.27,118.2,118.2,27560.0,111.6335,111.6524,111.5863,111.5863,27560.0
2019-06-13 14:10:00,118.21,118.27,118.04,118.11,458434.0,111.5958,111.6524,111.4353,111.5014,458434.0
2019-06-13 14:20:00,118.11,118.19,118.08,118.17,14884.0,111.5014,111.5769,111.4731,111.558,14884.0
2019-06-13 14:30:00,118.16,118.17,117.97,118.05,43202.0,111.5486,111.558,111.3692,111.4447,43202.0
2019-06-13 14:40:00,118.05,118.16,118.02,118.1,41020.0,111.4447,111.5486,111.4164,111.4919,41020.0
2019-06-13 14:50:00,118.1,118.16,118.06,118.07,19004.0,111.4919,111.5486,111.4542,111.4636,19004.0
2019-06-13 15:00:00,118.07,118.07,117.92,117.94,134905.0,111.4636,111.4636,111.322,111.3409,134905.0
2019-06-13 15:10:00,117.97,118.0,117.87,117.9,77338.0,111.3692,111.3975,111.2748,111.3031,77338.0
2019-06-13 15:20:00,117.92,118.02,117.91,118.0,90269.0,111.322,111.4164,111.3126,111.3975,90269.0
2019-06-13 15:30:00,118.0,118.1,117.98,118.08,82789.0,111.3975,111.4919,111.3786,111.4731,82789.0
2019-06-13 15:40:00,118.07,118.11,117.92,117.93,135994.0,111.4636,111.5014,111.322,111.3314,135994.0
2019-06-13 15:50:00,117.93,118.21,117.87,118.2,438226.0,111.3314,111.5958,111.2748,111.5863,438226.0
2019-06-14 09:30:00,118.21,118.21,117.97,118.03,86709.0,111.5958,111.5958,111.3692,111.4259,86709.0
2019-06-14 09:40:00,118.04,118.37,117.98,118.3,49824.0,111.4353,111.7468,111.3786,111.6807,49824.0
2019-06-14 09:50:00,118.3,118.45,118.0,118.08,88526.0,111.6807,111.8224,111.3975,111.4731,88526.0
2019-06-14 10:00:00,118.07,118.21,118.02,118.2,59934.0,111.4636,111.5958,111.4164,111.5863,59934.0
2019-06-14 10:10:00,118.2,118.26,118.13,118.22,95861.0,111.5863,111.643,111.5203,111.6052,95861.0
2019-06-14 10:20:00,118.2,118.34,118.19,118.28,30898.0,111.5863,111.7185,111.5769,111.6619,30898.0
2019-06-14 10:30:00,118.25,118.31,118.05,118.06,24819.0,111.6335,111.6902,111.4447,111.4542,24819.0
2019-06-14 10:40:00,118.08,118.31,118.02,118.31,34701.0,111.4731,111.6902,111.4164,111.6902,34701.0
2019-06-14 10:50:00,118.31,118.42,118.31,118.36,29719.0,111.6902,111.794,111.6902,111.7374,29719.0
2019-06-14 11:00:00,118.38,118.39,118.24,118.25,26705.0,111.7563,111.7657,111.6241,111.6335,26705.0
2019-06-14 11:10:00,118.23,118.26,118.09,118.24,33837.0,111.6147,111.643,111.4825,111.6241,33837.0
2019-06-14 11:20:00,118.24,118.34,118.23,118.33,24179.0,111.6241,111.7185,111.6147,111.7091,24179.0
2019-06-14 11:30:00,118.32,118.4,118.26,118.4,32204.0,111.6996,111.7751,111.643,111.7751,32204.0
2019-06-14 11:40:00,118.4,118.43,118.31,118.36,17048.0,111.7751,111.8035,111.6902,111.7374,17048.0
2019-06-14 11:50:00,118.36,118.44,118.29,118.34,31644.0,111.7374,111.8129,111.6713,111.7185,31644.0
2019-06-14 12:00:00,118.33,118.33,118.2,118.25,23704.0,111.7091,111.7091,111.5863,111.6335,23704.0
2019-06-14 12:10:00,118.24,118.3,118.23,118.26,18029.0,111.6241,111.6807,111.6147,111.643,18029.0
2019-06-14 12:20:00,118.26,118.32,118.23,118.27,18332.0,111.643,111.6996,111.6147,111.6524,18332.0
2019-06-14 12:30:00,118.26,118.32,118.26,118.29,17326.0,111.643,111.6996,111.643,111.6713,17326.0
2019-06-14 12:40:00,118.29,118.31,118.25,118.27,23701.0,111.6713,111.6902,111.6335,111.6524,23701.0
2019-06-14 12:50:00,118.28,118.36,118.27,118.32,26534.0,111.6619,111.7374,111.6524,111.6996,26534.0
2019-06-14 13:00:00,118.32,118.37,118.29,118.36,10504.0,111.6996,111.7468,111.6713,111.7374,10504.0
2019-06-14 13:10:00,118.36,118.4,118.34,118.37,24119.0,111.7374,111.7751,111.7185,111.7468,24119.0
2019-06-14 13:20:00,118.38,118.43,118.35,118.37,20958.0,111.7563,111.8035,111.7279,111.7468,20958.0
2019-06-14 13:30:00,118.37,118.41,118.35,118.39,18274.0,111.7468,111.7846,111.7279,111.7657,18274.0
2019-06-14 13:40:00,118.38,118.38,118.32,118.32,24936.0,111.7563,111.7563,111.6996,111.6996,24936.0
2019-06-14 13:50:00,118.32,118.35,118.27,118.28,21959.0,111.6996,111.7279,111.6524,111.6619,21959.0
2019-06-14 14:00:00,118.27,118.36,118.26,118.34,28604.0,111.6524,111.7374,111.643,111.7185,28604.0
2019-06-14 14:10:00,118.33,118.44,118.31,118.44,76623.0,111.7091,111.8129,111.6902,111.8129,76623.0
2019-06-14 14:20:00,118.43,118.45,118.4,118.42,34627.0,111.8035,111.8224,111.7751,111.794,34627.0
2019-06-14 14:30:00,118.44,118.46,118.42,118.45,32485.0,111.8129,111.8318,111.794,111.8224,32485.0
2019-06-14 14:40:00,118.45,118.5,118.45,118.47,27005.0,111.8224,111.8696,111.8224,111.8412,27005.0
2019-06-14 14:50:00,118.46,118.51,118.45,118.5,41020.0,111.8318,111.879,111.8224,111.8696,41020.0
2019-06-14 15:00:00,118.49,118.63,118.49,118.59,90689.0,111.8601,111.9923,111.8601,111.9545,90689.0
2019-06-14 15:10:00,118.59,118.69,118.58,118.68,80166.0,111.9545,112.0489,111.9451,112.0395,80166.0
2019-06-14 15:20:00,118.69,118.73,118.67,118.68,88148.0,112.0489,112.0867,112.03,112.0395,88148.0
2019-06-14 15:30:00,118.68,118.73,118.63,118.67,139209.0,112.0395,112.0867,111.9923,112.03,139209.0
2019-06-14 15:40:00,118.66,118.66,118.58,118.61,90270.0,112.0206,112.0206,111.9451,111.9734,90270.0
2019-06-14 15:50:00,118.61,118.66,118.48,118.48,385029.0,111.9734,112.0206,111.8507,111.8507,385029.0
2019-06-17 09:30:00,118.71,118.82,118.53,118.7,163602.0,112.0678,112.1716,111.8979,112.0584,163602.0
2019-06-17 09:40:00,118.74,118.81,118.64,118.78,62346.0,112.0961,112.1622,112.0017,112.1339,62346.0
2019-06-17 09:50:00,118.77,118.94,118.66,118.83,75383.0,112.1244,112.2849,112.0206,112.1811,75383.0
2019-06-17 10:00:00,118.84,118.93,118.75,118.85,83317.0,112.1905,112.2755,112.1056,112.2,83317.0
2019-06-17 10:10:00,118.83,118.86,118.67,118.72,50420.0,112.1811,112.2094,112.03,112.0772,50420.0
2019-06-17 10:20:00,118.71,118.8,118.68,118.71,62501.0,112.0678,112.1528,112.0395,112.0678,62501.0
2019-06-17 10:30:00,118.72,118.79,118.71,118.77,133956.0,112.0772,112.1433,112.0678,112.1244,133956.0
2019-06-17 10:40:00,118.78,118.81,118.68,118.76,53088.0,112.1339,112.1622,112.0395,112.115,53088.0
2019-06-17 10:50:00,118.76,118.86,118.76,118.82,40944.0,112.115,112.2094,112.115,112.1716,40944.0
2019-06-17 11:00:00,118.81,118.9,118.76,118.79,36647.0,112.1622,112.2472,112.115,112.1433,36647.0
2019-06-17 11:10:00,118.79,118.85,118.74,118.83,36385.0,112.1433,112.2,112.0961,112.1811,36385.0
2019-06-17 11:20:00,118.82,118.85,118.76,118.79,34144.0,112.1716,112.2,112.115,112.1433,34144.0
2019-06-17 11:30:00,118.77,118.81,118.69,118.72,29315.0,112.1244,112.1622,112.0489,112.0772,29315.0
2019-06-17 11:40:00,118.71,118.76,118.69,118.76,31119.0,112.0678,112.115,112.0489,112.115,31119.0
2019-06-17 11:50:00,118.75,118.77,118.67,118.69,22341.0,112.1056,112.1244,112.03,112.0489,22341.0
2019-06-17 12:00:00,118.68,118.72,118.61,118.63,29026.0,112.0395,112.0772,111.9734,111.9923,29026.0
2019-06-17 12:10:00,118.63,118.67,118.62,118.66,24600.0,111.9923,112.03,111.9828,112.0206,24600.0
2019-06-17 12:20:00,118.66,118.66,118.55,118.57,24505.0,112.0206,112.0206,111.9168,111.9356,24505.0
2019-06-17 12:30:00,118.56,118.74,118.56,118.74,57189.0,111.9262,112.0961,111.9262,112.0961,57189.0
2019-06-17 12:40:00,118.73,118.75,118.7,118.75,13180.0,112.0867,112.1056,112.0584,112.1056,13180.0
2019-06-17 12:50:00,118.75,118.78,118.69,118.74,48252.0,112.1056,112.1339,112.0489,112.0961,48252.0
2019-06-17 13:00:00,118.72,118.8,118.71,118.77,18635.0,112.0772,112.1528,112.0678,112.1244,18635.0
2019-06-17 13:10:00,118.77,118.79,118.74,118.79,34739.0,112.1244,112.1433,112.0961,112.1433,34739.0
2019-06-17 13:20:00,118.79,118.8,118.71,118.73,35104.0,112.1433,112.1528,112.0678,112.0867,35104.0
2019-06-17 13:30:00,118.72,118.77,118.7,118.76,32895.0,112.0772,112.1244,112.0584,112.115,32895.0
2019-06-17 13:40:00,118.77,118.8,118.75,118.77,25931.0,112.1244,112.1528,112.1056,112.1244,25931.0
2019-06-17 13:50:00,118.76,118.76,118.69,118.72,29309.0,112.115,112.115,112.0489,112.0772,29309.0
2019-06-17 14:00:00,118.72,118.79,118.71,118.75,37058.0,112.0772,112.1433,112.0678,112.1056,37058.0
2019-06-17 14:10:00,118.75,118.83,118.75,118.82,126234.0,112.1056,112.1811,112.1056,112.1716,126234.0
2019-06-17 14:20:00,118.82,118.83,118.7,118.73,98631.0,112.1716,112.1811,112.0584,112.0867,98631.0
2019-06-17 14:30:00,118.74,118.81,118.74,118.8,41807.0,112.0961,112.1622,112.0961,112.1528,41807.0
2019-06-17 14:40:00,118.79,118.8,118.74,118.76,46994.0,112.1433,112.1528,112.0961,112.115,46994.0
2019-06-17 14:50:00,118.76,118.76,118.68,118.7,32057.0,112.115,112.115,112.0395,112.0584,32057.0
2019-06-17 15:00:00,118.69,118.75,118.63,118.74,38447.0,112.0489,112.1056,111.9923,112.0961,38447.0
2019-06-17 15:10:00,118.74,118.78,118.71,118.73,28975.0,112.0961,112.1339,112.0678,112.0867,28975.0
2019-06-17 15:20:00,118.72,118.78,118.7,118.73,50590.0,112.0772,112.1339,112.0584,112.0867,50590.0
2019-06-17 15:30:00,118.72,118.72,118.59,118.59,98430.0,112.0772,112.0772,111.9545,111.9545,98430.0
2019-06-17 15:40:00,118.6,118.63,118.55,118.56,63612.0,111.964,111.9923,111.9168,111.9262,63612.0
2019-06-17 15:50:00,118.56,118.58,118.4,118.5,294923.0,111.9262,111.9451,111.7751,111.8696,294923.0
2019-06-18 09:30:00,119.44,119.76,119.06,119.74,347171.0,112.757,113.0591,112.3982,113.0402,347171.0
2019-06-18 09:40:00,119.75,120.18,119.69,120.16,282333.0,113.0496,113.4556,112.993,113.4367,282333.0
2019-06-18 09:50:00,120.16,120.19,120.05,120.07,239764.0,113.4367,113.465,113.3328,113.3517,239764.0
2019-06-18 10:00:00,120.06,120.22,119.96,119.97,145662.0,113.3423,113.4933,113.2479,113.2573,145662.0
2019-06-18 10:10:00,119.97,120.01,119.82,119.87,60236.0,113.2573,113.2951,113.1157,113.1629,60236.0
2019-06-18 10:20:00,119.87,119.91,119.78,119.89,101693.0,113.1629,113.2007,113.0779,113.1818,101693.0
2019-06-18 10:30:00,119.9,119.96,119.85,119.87,91339.0,113.1912,113.2479,113.144,113.1629,91339.0
2019-06-18 10:40:00,119.87,119.94,119.85,119.93,70343.0,113.1629,113.229,113.144,113.2195,70343.0
2019-06-18 10:50:00,119.93,120.12,119.89,120.04,51003.0,113.2195,113.3989,113.1818,113.3234,51003.0
2019-06-18 11:00:00,120.05,120.16,120.05,120.12,110276.0,113.3328,113.4367,113.3328,113.3989,110276.0
2019-06-18 11:10:00,120.12,120.15,119.96,119.98,90576.0,113.3989,113.4272,113.2479,113.2667,90576.0
2019-06-18 11:20:00,119.98,120.02,119.72,119.92,147637.0,113.2667,113.3045,113.0213,113.2101,147637.0
2019-06-18 11:30:00,119.92,119.97,119.79,119.81,50994.0,113.2101,113.2573,113.0874,113.1063,50994.0
2019-06-18 11:40:00,119.82,119.84,119.58,119.61,59173.0,113.1157,113.1346,112.8891,112.9174,59173.0
2019-06-18 11:50:00,119.63,119.63,119.47,119.47,49188.0,112.9363,112.9363,112.7853,112.7853,49188.0
2019-06-18 12:00:00,119.47,119.64,119.47,119.64,52843.0,112.7853,112.9458,112.7853,112.9458,52843.0
2019-06-18 12:10:00,119.64,119.66,119.47,119.52,30797.0,112.9458,112.9646,112.7853,112.8325,30797.0
2019-06-18 12:20:00,119.53,119.63,119.52,119.61,24927.0,112.8419,112.9363,112.8325,112.9174,24927.0
2019-06-18 12:30:00,119.61,119.64,119.58,119.62,31810.0,112.9174,112.9458,112.8891,112.9269,31810.0
2019-06-18 12:40:00,119.63,119.64,119.47,119.6,53036.0,112.9363,112.9458,112.7853,112.908,53036.0
2019-06-18 12:50:00,119.61,119.62,119.53,119.53,28010.0,112.9174,112.9269,112.8419,112.8419,28010.0
2019-06-18 13:00:00,119.52,119.52,119.29,119.41,76650.0,112.8325,112.8325,112.6154,112.7286,76650.0
2019-06-18 13:10:00,119.4,119.5,119.4,119.46,27006.0,112.7192,112.8136,112.7192,112.7758,27006.0
2019-06-18 13:20:00,119.45,119.51,119.42,119.43,22081.0,112.7664,112.823,112.7381,112.7475,22081.0
2019-06-18 13:30:00,119.42,119.55,119.42,119.51,24450.0,112.7381,112.8608,112.7381,112.823,24450.0
2019-06-18 13:40:00,119.5,119.54,119.45,119.51,36562.0,112.8136,112.8514,112.7664,112.823,36562.0
2019-06-18 13:50:00,119.51,119.59,119.51,119.58,41020.0,112.823,112.8986,112.823,112.8891,41020.0
2019-06-18 14:00:00,119.58,119.68,119.54,119.6,289206.0,112.8891,112.9835,112.8514,112.908,289206.0
2019-06-18 14:10:00,119.6,119.61,119.54,119.58,40211.0,112.908,112.9174,112.8514,112.8891,40211.0
2019-06-18 14:20:00,119.59,119.67,119.58,119.64,33685.0,112.8986,112.9741,112.8891,112.9458,33685.0
2019-06-18 14:30:00,119.64,119.69,119.6,119.61,48459.0,112.9458,112.993,112.908,112.9174,48459.0
2019-06-18 14:40:00,119.61,119.63,119.52,119.53,43985.0,112.9174,112.9363,112.8325,112.8419,43985.0
2019-06-18 14:50:00,119.53,119.54,119.42,119.43,46733.0,112.8419,112.8514,112.7381,112.7475,46733.0
2019-06-18 15:00:00,119.43,119.48,119.36,119.37,47473.0,112.7475,112.7947,112.6814,112.6909,47473.0
2019-06-18 15:10:00,119.38,119.43,119.28,119.41,76778.0,112.7003,112.7475,112.6059,112.7286,76778.0
2019-06-18 15:20:00,119.41,119.46,119.38,119.41,72298.0,112.7286,112.7758,112.7003,112.7286,72298.0
2019-06-18 15:30:00,119.4,119.44,119.3,119.37,134203.0,112.7192,112.757,112.6248,112.6909,134203.0
2019-06-18 15:40:00,119.36,119.51,119.31,119.43,126884.0,112.6814,112.823,112.6342,112.7475,126884.0
2019-06-18 15:50:00,119.44,119.48,119.26,119.42,450612.0,112.757,112.7947,112.587,112.7381,450612.0
2019-06-19 09:30:00,119.56,119.69,119.11,119.2,147304.0,112.8702,112.993,112.4454,112.5304,147304.0
2019-06-19 09:40:00,119.19,119.19,118.82,118.98,127047.0,112.5209,112.5209,112.1716,112.3227,127047.0
2019-06-19 09:50:00,118.97,119.22,118.93,119.22,40296.0,112.3133,112.5493,112.2755,112.5493,40296.0
2019-06-19 10:00:00,119.23,119.32,119.18,119.2,62798.0,112.5587,112.6437,112.5115,112.5304,62798.0
2019-06-19 10:10:00,119.21,119.21,119.04,119.06,57012.0,112.5398,112.5398,112.3793,112.3982,57012.0
2019-06-19 10:20:00,119.06,119.14,119.02,119.04,37092.0,112.3982,112.4737,112.3605,112.3793,37092.0
2019-06-19 10:30:00,119.04,119.09,118.98,119.03,65127.0,112.3793,112.4265,112.3227,112.3699,65127.0
2019-06-19 10:40:00,119.05,119.06,118.95,119.03,16417.0,112.3888,112.3982,112.2944,112.3699,16417.0
2019-06-19 10:50:00,119.03,119.09,119.03,119.04,38598.0,112.3699,112.4265,112.3699,112.3793,38598.0
2019-06-19 11:00:00,119.05,119.14,119.02,119.02,46788.0,112.3888,112.4737,112.3605,112.3605,46788.0
2019-06-19 11:10:00,119.02,119.1,119.0,119.09,29746.0,112.3605,112.436,112.3416,112.4265,29746.0
2019-06-19 11:20:00,119.1,119.2,119.09,119.2,36999.0,112.436,112.5304,112.4265,112.5304,36999.0
2019-06-19 11:30:00,119.2,119.23,119.12,119.14,28227.0,112.5304,112.5587,112.4549,112.4737,28227.0
2019-06-19 11:40:00,119.13,119.22,119.11,119.14,25847.0,112.4643,112.5493,112.4454,112.4737,25847.0
2019-06-19 11:50:00,119.14,119.17,119.09,119.17,21770.0,112.4737,112.5021,112.4265,112.5021,21770.0
2019-06-19 12:00:00,119.16,119.16,118.97,118.99,14022.0,112.4926,112.4926,112.3133,112.3321,14022.0
2019-06-19 12:10:00,118.98,119.04,118.97,119.0,37186.0,112.3227,112.3793,112.3133,112.3416,37186.0
2019-06-19 12:20:00,118.99,119.06,118.98,119.02,14882.0,112.3321,112.3982,112.3227,112.3605,14882.0
2019-06-19 12:30:00,119.02,119.02,118.95,118.99,11576.0,112.3605,112.3605,112.2944,112.3321,11576.0
2019-06-19 12:40:00,119.0,119.03,118.96,119.02,12352.0,112.3416,112.3699,112.3038,112.3605,12352.0
2019-06-19 12:50:00,119.02,119.03,118.97,119.01,16033.0,112.3605,112.3699,112.3133,112.351,16033.0
2019-06-19 13:00:00,119.0,119.0,118.94,118.96,16647.0,112.3416,112.3416,112.2849,112.3038,16647.0
2019-06-19 13:10:00,118.96,118.96,118.88,118.89,12311.0,112.3038,112.3038,112.2283,112.2377,12311.0
2019-06-19 13:20:00,118.88,118.96,118.84,118.95,132137.0,112.2283,112.3038,112.1905,112.2944,132137.0
2019-06-19 13:30:00,118.96,119.0,118.93,118.98,20450.0,112.3038,112.3416,112.2755,112.3227,20450.0
2019-06-19 13:40:00,118.99,119.0,118.91,118.94,26042.0,112.3321,112.3416,112.2566,112.2849,26042.0
2019-06-19 13:50:00,118.95,119.08,118.95,119.04,39616.0,112.2944,112.4171,112.2944,112.3793,39616.0
2019-06-19 14:00:00,119.07,119.84,118.75,119.45,366103.0,112.4077,113.1346,112.1056,112.7664,366103.0
2019-06-19 14:10:00,119.45,119.55,119.3,119.47,112236.0,112.7664,112.8608,112.6248,112.7853,112236.0
2019-06-19 14:20:00,119.45,119.46,119.24,119.37,93462.0,112.7664,112.7758,112.5681,112.6909,93462.0
2019-06-19 14:30:00,119.37,119.66,119.3,119.32,80127.0,112.6909,112.9646,112.6248,112.6437,80127.0
2019-06-19 14:40:00,119.32,119.52,119.22,119.36,78969.0,112.6437,112.8325,112.5493,112.6814,78969.0
2019-06-19 14:50:00,119.38,119.57,119.36,119.5,45262.0,112.7003,112.8797,112.6814,112.8136,45262.0
2019-06-19 15:00:00,119.5,119.66,119.48,119.59,73885.0,112.8136,112.9646,112.7947,112.8986,73885.0
2019-06-19 15:10:00,119.59,119.73,119.54,119.72,79492.0,112.8986,113.0307,112.8514,113.0213,79492.0
2019-06-19 15:20:00,119.72,119.76,119.6,119.63,46641.0,113.0213,113.0591,112.908,112.9363,46641.0
2019-06-19 15:30:00,119.63,119.74,119.57,119.57,74040.0,112.9363,113.0402,112.8797,112.8797,74040.0
2019-06-19 15:40:00,119.58,119.86,119.55,119.74,156910.0,112.8891,113.1535,112.8608,113.0402,156910.0
2019-06-19 15:50:00,119.74,119.89,119.66,119.66,315412.0,113.0402,113.1818,112.9646,112.9646,315412.0
2019-06-20 09:30:00,120.64,120.78,120.29,120.48,121992.0,113.8898,114.022,113.5594,113.7388,121992.0
2019-06-20 09:40:00,120.47,120.61,120.41,120.6,137076.0,113.7293,113.8615,113.6727,113.8521,137076.0
2019-06-20 09:50:00,120.59,120.79,120.58,120.64,121005.0,113.8426,114.0314,113.8332,113.8898,121005.0
2019-06-20 10:00:00,120.64,120.76,120.57,120.58,63505.0,113.8898,114.0031,113.8237,113.8332,63505.0
2019-06-20 10:10:00,120.58,120.7,120.43,120.43,66118.0,113.8332,113.9465,113.6916,113.6916,66118.0
2019-06-20 10:20:00,120.44,120.53,120.36,120.41,52588.0,113.701,113.786,113.6255,113.6727,52588.0
2019-06-20 10:30:00,120.42,120.48,120.23,120.28,43153.0,113.6821,113.7388,113.5028,113.55,43153.0
2019-06-20 10:40:00,120.27,120.51,120.27,120.42,71542.0,113.5405,113.7671,113.5405,113.6821,71542.0
2019-06-20 10:50:00,120.41,120.48,120.27,120.27,51541.0,113.6727,113.7388,113.5405,113.5405,51541.0
2019-06-20 11:00:00,120.27,120.39,120.12,120.21,103646.0,113.5405,113.6538,113.3989,113.4839,103646.0
2019-06-20 11:10:00,120.21,120.28,120.03,120.08,54065.0,113.4839,113.55,113.3139,113.3611,54065.0
2019-06-20 11:20:00,120.08,120.12,120.01,120.03,49880.0,113.3611,113.3989,113.2951,113.3139,49880.0
2019-06-20 11:30:00,120.03,120.06,119.91,119.97,38830.0,113.3139,113.3423,113.2007,113.2573,38830.0
2019-06-20 11:40:00,119.98,120.13,119.91,120.09,56270.0,113.2667,113.4084,113.2007,113.3706,56270.0
2019-06-20 11:50:00,120.09,120.16,120.07,120.08,28371.0,113.3706,113.4367,113.3517,113.3611,28371.0
2019-06-20 12:00:00,120.09,120.12,120.03,120.03,40468.0,113.3706,113.3989,113.3139,113.3139,40468.0
2019-06-20 12:10:00,120.03,120.03,119.55,119.61,75493.0,113.3139,113.3139,112.8608,112.9174,75493.0
2019-06-20 12:20:00,119.58,119.95,119.56,119.94,100688.0,112.8891,113.2384,112.8702,113.229,100688.0
2019-06-20 12:30:00,119.93,119.99,119.74,119.78,37946.0,113.2195,113.2762,113.0402,113.0779,37946.0
2019-06-20 12:40:00,119.76,119.91,119.76,119.88,33957.0,113.0591,113.2007,113.0591,113.1723,33957.0
2019-06-20 12:50:00,119.9,119.98,119.79,119.96,27477.0,113.1912,113.2667,113.0874,113.2479,27477.0
2019-06-20 13:00:00,119.98,120.03,119.92,120.02,25925.0,113.2667,113.3139,113.2101,113.3045,25925.0
2019-06-20 13:10:00,120.02,120.03,119.94,119.99,27692.0,113.3045,113.3139,113.229,113.2762,27692.0
2019-06-20 13:20:00,119.98,120.11,119.93,120.11,34755.0,113.2667,113.3895,113.2195,113.3895,34755.0
2019-06-20 13:30:00,120.11,120.13,119.99,120.04,25065.0,113.3895,113.4084,113.2762,113.3234,25065.0
2019-06-20 13:40:00,120.03,120.05,119.98,120.05,26565.0,113.3139,113.3328,113.2667,113.3328,26565.0
2019-06-20 13:50:00,120.07,120.08,120.0,120.06,37635.0,113.3517,113.3611,113.2856,113.3423,37635.0
2019-06-20 14:00:00,120.05,120.17,120.02,120.14,44420.0,113.3328,113.4461,113.3045,113.4178,44420.0
2019-06-20 14:10:00,120.15,120.23,120.1,120.23,32162.0,113.4272,113.5028,113.38,113.5028,32162.0
2019-06-20 14:20:00,120.23,120.25,120.15,120.19,33232.0,113.5028,113.5216,113.4272,113.465,33232.0
2019-06-20 14:30:00,120.18,120.26,120.17,120.21,35019.0,113.4556,113.5311,113.4461,113.4839,35019.0
2019-06-20 14:40:00,120.22,120.28,120.2,120.25,34248.0,113.4933,113.55,113.4744,113.5216,34248.0
2019-06-20 14:50:00,120.25,120.26,120.21,120.23,42484.0,113.5216,113.5311,113.4839,113.5028,42484.0
2019-06-20 15:00:00,120.23,120.26,120.13,120.15,63374.0,113.5028,113.5311,113.4084,113.4272,63374.0
2019-06-20 15:10:00,120.15,120.24,120.14,120.23,38702.0,113.4272,113.5122,113.4178,113.5028,38702.0
2019-06-20 15:20:00,120.24,120.34,120.23,120.29,50574.0,113.5122,113.6066,113.5028,113.5594,50574.0
2019-06-20 15:30:00,120.29,120.35,120.25,120.34,81293.0,113.5594,113.616,113.5216,113.6066,81293.0
2019-06-20 15:40:00,120.34,120.52,120.33,120.5,170768.0,113.6066,113.7765,113.5972,113.7576,170768.0
2019-06-20 15:50:00,120.51,120.59,120.43,120.43,877994.0,113.7671,113.8426,113.6916,113.6916,877994.0
2019-06-21 09:30:00,119.94,120.07,119.77,119.8,174398.0,113.6211,113.7442,113.4601,113.4885,174398.0
2019-06-21 09:40:00,119.8,119.94,119.68,119.68,139828.0,113.4885,113.6211,113.3748,113.3748,139828.0
2019-06-21 09:50:00,119.68,119.83,119.63,119.75,85788.0,113.3748,113.5169,113.3274,113.4411,85788.0
2019-06-21 10:00:00,119.75,119.85,119.68,119.79,63843.0,113.4411,113.5358,113.3748,113.479,63843.0
2019-06-21 10:10:00,119.77,119.79,119.68,119.75,68095.0,113.4601,113.479,113.3748,113.4411,68095.0
2019-06-21 10:20:00,119.76,119.82,119.7,119.81,39838.0,113.4506,113.5074,113.3937,113.4979,39838.0
2019-06-21 10:30:00,119.81,119.92,119.8,119.83,48920.0,113.4979,113.6021,113.4885,113.5169,48920.0
2019-06-21 10:40:00,119.84,120.08,119.84,119.97,86846.0,113.5264,113.7537,113.5264,113.6495,86846.0
2019-06-21 10:50:00,119.95,119.97,119.84,119.9,68058.0,113.6306,113.6495,113.5264,113.5832,68058.0
2019-06-21 11:00:00,119.89,120.26,119.88,120.15,104091.0,113.5737,113.9242,113.5643,113.82,104091.0
2019-06-21 11:10:00,120.14,120.14,119.97,120.04,56900.0,113.8106,113.8106,113.6495,113.7158,56900.0
2019-06-21 11:20:00,120.04,120.11,119.86,119.91,32290.0,113.7158,113.7821,113.5453,113.5927,32290.0
2019-06-21 11:30:00,119.89,120.05,119.88,119.92,71967.0,113.5737,113.7253,113.5643,113.6021,71967.0
2019-06-21 11:40:00,119.91,119.96,119.82,119.82,29811.0,113.5927,113.64,113.5074,113.5074,29811.0
2019-06-21 11:50:00,119.82,119.87,119.78,119.86,34156.0,113.5074,113.5548,113.4695,113.5453,34156.0
2019-06-21 12:00:00,119.86,119.92,119.83,119.86,30340.0,113.5453,113.6021,113.5169,113.5453,30340.0
2019-06-21 12:10:00,119.84,119.85,119.7,119.71,59066.0,113.5264,113.5358,113.3937,113.4032,59066.0
2019-06-21 12:20:00,119.72,119.78,119.67,119.78,73797.0,113.4127,113.4695,113.3653,113.4695,73797.0
2019-06-21 12:30:00,119.76,119.82,119.7,119.8,61916.0,113.4506,113.5074,113.3937,113.4885,61916.0
2019-06-21 12:40:00,119.8,119.86,119.76,119.84,25759.0,113.4885,113.5453,113.4506,113.5264,25759.0
2019-06-21 12:50:00,119.84,119.84,119.75,119.77,28961.0,113.5264,113.5264,113.4411,113.4601,28961.0
2019-06-21 13:00:00,119.78,119.8,119.71,119.75,44753.0,113.4695,113.4885,113.4032,113.4411,44753.0
2019-06-21 13:10:00,119.74,119.78,119.66,119.69,18706.0,113.4316,113.4695,113.3558,113.3843,18706.0
2019-06-21 13:20:00,119.7,119.75,119.63,119.75,33354.0,113.3937,113.4411,113.3274,113.4411,33354.0
2019-06-21 13:30:00,119.76,119.77,119.7,119.73,32476.0,113.4506,113.4601,113.3937,113.4222,32476.0
2019-06-21 13:40:00,119.72,119.77,119.71,119.76,27605.0,113.4127,113.4601,113.4032,113.4506,27605.0
2019-06-21 13:50:00,119.76,119.82,119.74,119.82,19787.0,113.4506,113.5074,113.4316,113.5074,19787.0
2019-06-21 14:00:00,119.82,119.88,119.8,119.83,54742.0,113.5074,113.5643,113.4885,113.5169,54742.0
2019-06-21 14:10:00,119.82,119.84,119.77,119.78,79398.0,113.5074,113.5264,113.4601,113.4695,79398.0
2019-06-21 14:20:00,119.78,119.81,119.76,119.81,159665.0,113.4695,113.4979,113.4506,113.4979,159665.0
2019-06-21 14:30:00,119.8,119.85,119.78,119.82,217309.0,113.4885,113.5358,113.4695,113.5074,217309.0
2019-06-21 14:40:00,119.82,119.87,119.81,119.86,48192.0,113.5074,113.5548,113.4979,113.5453,48192.0
2019-06-21 14:50:00,119.86,119.91,119.84,119.84,60185.0,113.5453,113.5927,113.5264,113.5264,60185.0
2019-06-21 15:00:00,119.84,119.94,119.81,119.93,225559.0,113.5264,113.6211,113.4979,113.6116,225559.0
2019-06-21 15:10:00,119.94,119.97,119.87,119.88,64378.0,113.6211,113.6495,113.5548,113.5643,64378.0
2019-06-21 15:20:00,119.87,119.88,119.8,119.81,61869.0,113.5548,113.5643,113.4885,113.4979,61869.0
2019-06-21 15:30:00,119.81,119.84,119.74,119.78,156674.0,113.4979,113.5264,113.4316,113.4695,156674.0
2019-06-21 15:40:00,119.79,119.9,119.68,119.69,425870.0,113.479,113.5832,113.3748,113.3843,425870.0
2019-06-21 15:50:00,119.69,119.7,119.51,119.59,1316858.0,113.3843,113.3937,113.2137,113.2895,1316858.0
2019-06-24 09:30:00,119.57,119.72,119.33,119.46,161418.0,113.2706,113.4127,113.0432,113.1664,161418.0
2019-06-24 09:40:00,119.48,119.5,119.28,119.37,84198.0,113.1853,113.2043,112.9959,113.0811,84198.0
2019-06-24 09:50:00,119.37,119.42,119.18,119.2,62680.0,113.0811,113.1285,112.9011,112.9201,62680.0
2019-06-24 10:00:00,119.21,119.51,119.2,119.5,71777.0,112.9296,113.2137,112.9201,113.2043,71777.0
2019-06-24 10:10:00,119.51,119.59,119.48,119.49,38802.0,113.2137,113.2895,113.1853,113.1948,38802.0
2019-06-24 10:20:00,119.5,119.53,119.44,119.53,42416.0,113.2043,113.2327,113.1474,113.2327,42416.0
2019-06-24 10:30:00,119.55,119.57,119.34,119.34,39817.0,113.2516,113.2706,113.0527,113.0527,39817.0
2019-06-24 10:40:00,119.35,119.36,119.19,119.19,31645.0,113.0622,113.0717,112.9106,112.9106,31645.0
2019-06-24 10:50:00,119.19,119.24,119.12,119.18,50151.0,112.9106,112.958,112.8443,112.9011,50151.0
2019-06-24 11:00:00,119.17,119.36,119.14,119.3,111415.0,112.8917,113.0717,112.8632,113.0148,111415.0
2019-06-24 11:10:00,119.31,119.35,119.19,119.2,49149.0,113.0243,113.0622,112.9106,112.9201,49149.0
2019-06-24 11:20:00,119.19,119.27,119.13,119.27,68467.0,112.9106,112.9864,112.8538,112.9864,68467.0
2019-06-24 11:30:00,119.27,119.29,119.18,119.25,29450.0,112.9864,113.0053,112.9011,112.9674,29450.0
2019-06-24 11:40:00,119.25,119.26,119.13,119.22,39457.0,112.9674,112.9769,112.8538,112.939,39457.0
2019-06-24 11:50:00,119.22,119.25,119.1,119.11,54223.0,112.939,112.9674,112.8253,112.8348,54223.0
2019-06-24 12:00:00,119.12,119.18,119.09,119.11,72488.0,112.8443,112.9011,112.8159,112.8348,72488.0
2019-06-24 12:10:00,119.12,119.18,119.05,119.17,54984.0,112.8443,112.9011,112.778,112.8917,54984.0
2019-06-24 12:20:00,119.16,119.19,119.11,119.16,47159.0,112.8822,112.9106,112.8348,112.8822,47159.0
2019-06-24 12:30:00,119.17,119.18,119.1,119.1,16200.0,112.8917,112.9011,112.8253,112.8253,16200.0
2019-06-24 12:40:00,119.09,119.14,119.07,119.1,18118.0,112.8159,112.8632,112.7969,112.8253,18118.0
2019-06-24 12:50:00,119.1,119.13,119.06,119.07,18842.0,112.8253,112.8538,112.7875,112.7969,18842.0
2019-06-24 13:00:00,119.07,119.1,119.04,119.05,13765.0,112.7969,112.8253,112.7685,112.778,13765.0
2019-06-24 13:10:00,119.05,119.08,119.0,119.08,15460.0,112.778,112.8064,112.7306,112.8064,15460.0
2019-06-24 13:20:00,119.07,119.07,118.99,119.04,47092.0,112.7969,112.7969,112.7211,112.7685,47092.0
2019-06-24 13:30:00,119.04,119.19,119.03,119.19,37461.0,112.7685,112.9106,112.759,112.9106,37461.0
2019-06-24 13:40:00,119.17,119.17,119.05,119.05,30624.0,112.8917,112.8917,112.778,112.778,30624.0
2019-06-24 13:50:00,119.05,119.05,119.0,119.05,30671.0,112.778,112.778,112.7306,112.778,30671.0
2019-06-24 14:00:00,119.06,119.12,119.04,119.1,38234.0,112.7875,112.8443,112.7685,112.8253,38234.0
2019-06-24 14:10:00,119.11,119.14,119.08,119.08,26152.0,112.8348,112.8632,112.8064,112.8064,26152.0
2019-06-24 14:20:00,119.07,119.1,119.01,119.05,32435.0,112.7969,112.8253,112.7401,112.778,32435.0
2019-06-24 14:30:00,119.05,119.1,119.02,119.07,25884.0,112.778,112.8253,112.7496,112.7969,25884.0
2019-06-24 14:40:00,119.08,119.08,118.97,119.01,58346.0,112.8064,112.8064,112.7022,112.7401,58346.0
2019-06-24 14:50:00,118.99,119.06,118.99,119.01,46523.0,112.7211,112.7875,112.7211,112.7401,46523.0
2019-06-24 15:00:00,119.01,119.04,118.92,118.93,69792.0,112.7401,112.7685,112.6548,112.6643,69792.0
2019-06-24 15:10:00,118.94,119.01,118.89,118.9,143457.0,112.6738,112.7401,112.6264,112.6359,143457.0
2019-06-24 15:20:00,118.9,118.99,118.89,118.91,43258.0,112.6359,112.7211,112.6264,112.6454,43258.0
2019-06-24 15:30:00,118.92,118.97,118.88,118.91,58618.0,112.6548,112.7022,112.6169,112.6454,58618.0
2019-06-24 15:40:00,118.91,118.96,118.89,118.91,116010.0,112.6454,112.6927,112.6264,112.6454,116010.0
2019-06-24 15:50:00,118.9,118.98,118.84,118.9,427904.0,112.6359,112.7117,112.579,112.6359,427904.0
2019-06-25 09:30:00,119.12,119.29,118.84,118.91,133497.0,112.8443,113.0053,112.579,112.6454,133497.0
2019-06-25 09:40:00,118.91,118.91,118.71,118.77,62995.0,112.6454,112.6454,112.4559,112.5127,62995.0
2019-06-25 09:50:00,118.75,119.03,118.71,118.99,73803.0,112.4938,112.759,112.4559,112.7211,73803.0
2019-06-25 10:00:00,119.0,119.05,118.86,119.02,57554.0,112.7306,112.778,112.598,112.7496,57554.0
2019-06-25 10:10:00,119.02,119.06,118.74,118.78,65282.0,112.7496,112.7875,112.4843,112.5222,65282.0
2019-06-25 10:20:00,118.77,118.78,118.58,118.72,144184.0,112.5127,112.5222,112.3327,112.4654,144184.0
2019-06-25 10:30:00,118.73,118.81,118.49,118.49,41729.0,112.4748,112.5506,112.2475,112.2475,41729.0
2019-06-25 10:40:00,118.49,118.56,118.35,118.36,39030.0,112.2475,112.3138,112.1149,112.1243,39030.0
2019-06-25 10:50:00,118.35,118.54,118.33,118.54,142015.0,112.1149,112.2949,112.0959,112.2949,142015.0
2019-06-25 11:00:00,118.54,118.56,118.43,118.54,23893.0,112.2949,112.3138,112.1906,112.2949,23893.0
2019-06-25 11:10:00,118.55,118.6,118.52,118.59,26093.0,112.3043,112.3517,112.2759,112.3422,26093.0
2019-06-25 11:20:00,118.59,118.62,118.47,118.48,115044.0,112.3422,112.3706,112.2285,112.238,115044.0
2019-06-25 11:30:00,118.48,118.53,118.33,118.35,80686.0,112.238,112.2854,112.0959,112.1149,80686.0
2019-06-25 11:40:00,118.37,118.42,118.35,118.4,16350.0,112.1338,112.1812,112.1149,112.1622,16350.0
2019-06-25 11:50:00,118.4,118.45,118.36,118.43,18803.0,112.1622,112.2096,112.1243,112.1906,18803.0
2019-06-25 12:00:00,118.42,118.53,118.37,118.51,71879.0,112.1812,112.2854,112.1338,112.2664,71879.0
2019-06-25 12:10:00,118.51,118.54,118.41,118.46,19341.0,112.2664,112.2949,112.1717,112.2191,19341.0
2019-06-25 12:20:00,118.46,118.46,118.32,118.35,48908.0,112.2191,112.2191,112.0864,112.1149,48908.0
2019-06-25 12:30:00,118.36,118.38,118.05,118.07,52382.0,112.1243,112.1433,111.8307,111.8496,52382.0
2019-06-25 12:40:00,118.05,118.15,117.97,118.15,40755.0,111.8307,111.9254,111.7549,111.9254,40755.0
2019-06-25 12:50:00,118.15,118.17,118.08,118.09,33261.0,111.9254,111.9443,111.8591,111.8686,33261.0
2019-06-25 13:00:00,118.08,118.08,117.8,118.07,93582.0,111.8591,111.8591,111.5938,111.8496,93582.0
2019-06-25 13:10:00,118.05,118.12,118.01,118.09,117721.0,111.8307,111.897,111.7928,111.8686,117721.0
2019-06-25 13:20:00,118.07,118.16,118.01,118.12,83001.0,111.8496,111.9349,111.7928,111.897,83001.0
2019-06-25 13:30:00,118.11,118.28,118.07,118.2,60921.0,111.8875,112.0486,111.8496,111.9728,60921.0
2019-06-25 13:40:00,118.2,118.26,118.18,118.18,27137.0,111.9728,112.0296,111.9538,111.9538,27137.0
2019-06-25 13:50:00,118.18,118.18,118.02,118.05,46690.0,111.9538,111.9538,111.8022,111.8307,46690.0
2019-06-25 14:00:00,118.04,118.04,117.94,117.99,21213.0,111.8212,111.8212,111.7265,111.7738,21213.0
2019-06-25 14:10:00,117.98,118.05,117.96,118.02,23408.0,111.7644,111.8307,111.7454,111.8022,23408.0
2019-06-25 14:20:00,118.01,118.03,117.87,117.89,32018.0,111.7928,111.8117,111.6602,111.6791,32018.0
2019-06-25 14:30:00,117.87,117.92,117.58,117.68,63107.0,111.6602,111.7075,111.3854,111.4802,63107.0
2019-06-25 14:40:00,117.67,117.76,117.56,117.75,73014.0,111.4707,111.5559,111.3665,111.5465,73014.0
2019-06-25 14:50:00,117.76,117.82,117.67,117.8,39784.0,111.5559,111.6128,111.4707,111.5938,39784.0
2019-06-25 15:00:00,117.81,117.92,117.8,117.86,135168.0,111.6033,111.7075,111.5938,111.6507,135168.0
2019-06-25 15:10:00,117.87,117.9,117.62,117.62,62135.0,111.6602,111.6886,111.4233,111.4233,62135.0
2019-06-25 15:20:00,117.63,117.9,117.62,117.86,50034.0,111.4328,111.6886,111.4233,111.6507,50034.0
2019-06-25 15:30:00,117.85,117.89,117.75,117.82,55277.0,111.6412,111.6791,111.5465,111.6128,55277.0
2019-06-25 15:40:00,117.83,117.85,117.63,117.72,149880.0,111.6223,111.6412,111.4328,111.5181,149880.0
2019-06-25 15:50:00,117.71,117.82,117.64,117.74,366854.0,111.5086,111.6128,111.4423,111.537,366854.0
2019-06-26 09:30:00,118.17,118.29,117.99,118.23,172408.0,111.9443,112.058,111.7738,112.0012,172408.0
2019-06-26 09:40:00,118.23,118.43,118.14,118.15,89069.0,112.0012,112.1906,111.9159,111.9254,89069.0
2019-06-26 09:50:00,118.15,118.24,118.08,118.2,88864.0,111.9254,112.0107,111.8591,111.9728,88864.0
2019-06-26 10:00:00,118.2,118.22,118.04,118.07,36148.0,111.9728,111.9917,111.8212,111.8496,36148.0
2019-06-26 10:10:00,118.08,118.09,118.02,118.08,53899.0,111.8591,111.8686,111.8022,111.8591,53899.0
2019-06-26 10:20:00,118.08,118.22,118.06,118.22,90178.0,111.8591,111.9917,111.8401,111.9917,90178.0
2019-06-26 10:30:00,118.22,118.36,118.22,118.34,93778.0,111.9917,112.1243,111.9917,112.1054,93778.0
2019-06-26 10:40:00,118.34,118.45,118.32,118.45,69958.0,112.1054,112.2096,112.0864,112.2096,69958.0
2019-06-26 10:50:00,118.45,118.48,118.29,118.37,32617.0,112.2096,112.238,112.058,112.1338,32617.0
2019-06-26 11:00:00,118.36,118.43,118.29,118.39,32525.0,112.1243,112.1906,112.058,112.1528,32525.0
2019-06-26 11:10:00,118.39,118.4,118.24,118.31,38374.0,112.1528,112.1622,112.0107,112.077,38374.0
2019-06-26 11:20:00,118.3,118.45,118.29,118.45,34267.0,112.0675,112.2096,112.058,112.2096,34267.0
2019-06-26 11:30:00,118.45,118.48,118.31,118.36,46129.0,112.2096,112.238,112.077,112.1243,46129.0
2019-06-26 11:40:00,118.35,118.42,118.29,118.39,16668.0,112.1149,112.1812,112.058,112.1528,16668.0
2019-06-26 11:50:00,118.4,118.5,118.3,118.5,36720.0,112.1622,112.257,112.0675,112.257,36720.0
2019-06-26 12:00:00,118.5,118.55,118.42,118.49,27832.0,112.257,112.3043,112.1812,112.2475,27832.0
2019-06-26 12:10:00,118.47,118.48,118.41,118.44,30993.0,112.2285,112.238,112.1717,112.2001,30993.0
2019-06-26 12:20:00,118.45,118.51,118.35,118.49,38581.0,112.2096,112.2664,112.1149,112.2475,38581.0
2019-06-26 12:30:00,118.5,118.59,118.5,118.56,15148.0,112.257,112.3422,112.257,112.3138,15148.0
2019-06-26 12:40:00,118.55,118.57,118.5,118.5,17538.0,112.3043,112.3233,112.257,112.257,17538.0
2019-06-26 12:50:00,118.51,118.53,118.47,118.48,22689.0,112.2664,112.2854,112.2285,112.238,22689.0
2019-06-26 13:00:00,118.49,118.5,118.41,118.43,12212.0,112.2475,112.257,112.1717,112.1906,12212.0
2019-06-26 13:10:00,118.42,118.47,118.39,118.43,14067.0,112.1812,112.2285,112.1528,112.1906,14067.0
2019-06-26 13:20:00,118.42,118.48,118.35,118.35,22106.0,112.1812,112.238,112.1149,112.1149,22106.0
2019-06-26 13:30:00,118.36,118.37,118.21,118.29,38859.0,112.1243,112.1338,111.9822,112.058,38859.0
2019-06-26 13:40:00,118.29,118.29,118.13,118.21,81525.0,112.058,112.058,111.9065,111.9822,81525.0
2019-06-26 13:50:00,118.2,118.26,118.17,118.23,38702.0,111.9728,112.0296,111.9443,112.0012,38702.0
2019-06-26 14:00:00,118.23,118.25,118.18,118.18,45330.0,112.0012,112.0201,111.9538,111.9538,45330.0
2019-06-26 14:10:00,118.19,118.32,118.19,118.31,20704.0,111.9633,112.0864,111.9633,112.077,20704.0
2019-06-26 14:20:00,118.32,118.37,118.23,118.32,45686.0,112.0864,112.1338,112.0012,112.0864,45686.0
2019-06-26 14:30:00,118.32,118.32,118.17,118.2,36158.0,112.0864,112.0864,111.9443,111.9728,36158.0
2019-06-26 14:40:00,118.21,118.21,118.13,118.18,76388.0,111.9822,111.9822,111.9065,111.9538,76388.0
2019-06-26 14:50:00,118.18,118.24,118.11,118.2,51302.0,111.9538,112.0107,111.8875,111.9728,51302.0
2019-06-26 15:00:00,118.23,118.3,118.22,118.27,89446.0,112.0012,112.0675,111.9917,112.0391,89446.0
2019-06-26 15:10:00,118.25,118.33,118.22,118.26,34939.0,112.0201,112.0959,111.9917,112.0296,34939.0
2019-06-26 15:20:00,118.27,118.32,118.24,118.24,20847.0,112.0391,112.0864,112.0107,112.0107,20847.0
2019-06-26 15:30:00,118.24,118.28,118.19,118.27,47083.0,112.0107,112.0486,111.9633,112.0391,47083.0
2019-06-26 15:40:00,118.28,118.35,118.23,118.27,70644.0,112.0486,112.1149,112.0012,112.0391,70644.0
2019-06-26 15:50:00,118.27,118.29,118.11,118.12,210176.0,112.0391,112.058,111.8875,111.897,210176.0
2019-06-27 09:30:00,118.5,118.61,118.38,118.48,104965.0,112.257,112.3612,112.1433,112.238,104965.0
2019-06-27 09:40:00,118.48,118.67,118.47,118.57,51594.0,112.238,112.418,112.2285,112.3233,51594.0
2019-06-27 09:50:00,118.59,118.68,118.53,118.57,84846.0,112.3422,112.4275,112.2854,112.3233,84846.0
2019-06-27 10:00:00,118.57,118.63,118.47,118.6,81270.0,112.3233,112.3801,112.2285,112.3517,81270.0
2019-06-27 10:10:00,118.58,118.6,118.46,118.55,23417.0,112.3327,112.3517,112.2191,112.3043,23417.0
2019-06-27 10:20:00,118.53,118.64,118.53,118.59,152119.0,112.2854,112.3896,112.2854,112.3422,152119.0
2019-06-27 10:30:00,118.59,118.63,118.51,118.54,52343.0,112.3422,112.3801,112.2664,112.2949,52343.0
2019-06-27 10:40:00,118.55,118.58,118.42,118.53,42369.0,112.3043,112.3327,112.1812,112.2854,42369.0
2019-06-27 10:50:00,118.54,118.58,118.49,118.58,21969.0,112.2949,112.3327,112.2475,112.3327,21969.0
2019-06-27 11:00:00,118.58,118.59,118.5,118.57,25743.0,112.3327,112.3422,112.257,112.3233,25743.0
2019-06-27 11:10:00,118.57,118.62,118.37,118.52,134308.0,112.3233,112.3706,112.1338,112.2759,134308.0
2019-06-27 11:20:00,118.52,118.54,118.34,118.38,49659.0,112.2759,112.2949,112.1054,112.1433,49659.0
2019-06-27 11:30:00,118.39,118.47,118.33,118.47,19559.0,112.1528,112.2285,112.0959,112.2285,19559.0
2019-06-27 11:40:00,118.46,118.55,118.45,118.55,20241.0,112.2191,112.3043,112.2096,112.3043,20241.0
2019-06-27 11:50:00,118.55,118.59,118.5,118.58,15457.0,112.3043,112.3422,112.257,112.3327,15457.0
2019-06-27 12:00:00,118.59,118.7,118.57,118.69,20197.0,112.3422,112.4464,112.3233,112.437,20197.0
2019-06-27 12:10:00,118.69,118.83,118.69,118.8,16710.0,112.437,112.5696,112.437,112.5412,16710.0
2019-06-27 12:20:00,118.79,118.82,118.76,118.78,23479.0,112.5317,112.5601,112.5033,112.5222,23479.0
2019-06-27 12:30:00,118.79,118.88,118.79,118.88,15336.0,112.5317,112.6169,112.5317,112.6169,15336.0
2019-06-27 12:40:00,118.88,118.89,118.79,118.83,16338.0,112.6169,112.6264,112.5317,112.5696,16338.0
2019-06-27 12:50:00,118.83,118.9,118.81,118.9,10585.0,112.5696,112.6359,112.5506,112.6359,10585.0
2019-06-27 13:00:00,118.88,118.94,118.87,118.91,21972.0,112.6169,112.6738,112.6075,112.6454,21972.0
2019-06-27 13:10:00,118.89,118.91,118.86,118.86,10164.0,112.6264,112.6454,112.598,112.598,10164.0
2019-06-27 13:20:00,118.86,118.94,118.86,118.92,25486.0,112.598,112.6738,112.598,112.6548,25486.0
2019-06-27 13:30:00,118.93,118.99,118.91,118.96,24781.0,112.6643,112.7211,112.6454,112.6927,24781.0
2019-06-27 13:40:00,118.96,118.98,118.9,118.91,15826.0,112.6927,112.7117,112.6359,112.6454,15826.0
2019-06-27 13:50:00,118.91,118.93,118.85,118.86,12632.0,112.6454,112.6643,112.5885,112.598,12632.0
2019-06-27 14:00:00,118.85,118.88,118.84,118.85,21704.0,112.5885,112.6169,112.579,112.5885,21704.0
2019-06-27 14:10:00,118.86,118.92,118.86,118.91,12363.0,112.598,112.6548,112.598,112.6454,12363.0
2019-06-27 14:20:00,118.92,118.93,118.88,118.9,19556.0,112.6548,112.6643,112.6169,112.6359,19556.0
2019-06-27 14:30:00,118.9,118.95,118.89,118.92,17294.0,112.6359,112.6833,112.6264,112.6548,17294.0
2019-06-27 14:40:00,118.91,118.93,118.88,118.9,16980.0,112.6454,112.6643,112.6169,112.6359,16980.0
2019-06-27 14:50:00,118.9,118.92,118.84,118.86,23654.0,112.6359,112.6548,112.579,112.598,23654.0
2019-06-27 15:00:00,118.86,118.92,118.84,118.85,27877.0,112.598,112.6548,112.579,112.5885,27877.0
2019-06-27 15:10:00,118.85,118.91,118.84,118.86,22039.0,112.5885,112.6454,112.579,112.598,22039.0
2019-06-27 15:20:00,118.86,118.87,118.83,118.87,25747.0,112.598,112.6075,112.5696,112.6075,25747.0
2019-06-27 15:30:00,118.87,118.96,118.81,118.93,82412.0,112.6075,112.6927,112.5506,112.6643,82412.0
2019-06-27 15:40:00,118.94,118.98,118.91,118.92,51338.0,112.6738,112.7117,112.6454,112.6548,51338.0
2019-06-27 15:50:00,118.93,118.96,118.84,118.86,217169.0,112.6643,112.6927,112.579,112.598,217169.0
2019-06-28 09:30:00,119.06,119.27,119.0,119.2,68828.0,112.7875,112.9864,112.7306,112.9201,68828.0
2019-06-28 09:40:00,119.2,119.29,119.12,119.15,180584.0,112.9201,113.0053,112.8443,112.8727,180584.0
2019-06-28 09:50:00,119.14,119.31,119.06,119.31,49740.0,112.8632,113.0243,112.7875,113.0243,49740.0
2019-06-28 10:00:00,119.3,119.33,119.17,119.2,23949.0,113.0148,113.0432,112.8917,112.9201,23949.0
2019-06-28 10:10:00,119.21,119.29,119.12,119.26,29276.0,112.9296,113.0053,112.8443,112.9769,29276.0
2019-06-28 10:20:00,119.25,119.27,119.19,119.22,24662.0,112.9674,112.9864,112.9106,112.939,24662.0
2019-06-28 10:30:00,119.24,119.27,119.18,119.23,17238.0,112.958,112.9864,112.9011,112.9485,17238.0
2019-06-28 10:40:00,119.23,119.26,119.17,119.18,60188.0,112.9485,112.9769,112.8917,112.9011,60188.0
2019-06-28 10:50:00,119.18,119.24,119.16,119.17,26746.0,112.9011,112.958,112.8822,112.8917,26746.0
2019-06-28 11:00:00,119.16,119.19,119.09,119.17,26468.0,112.8822,112.9106,112.8159,112.8917,26468.0
2019-06-28 11:10:00,119.16,119.21,119.14,119.17,19109.0,112.8822,112.9296,112.8632,112.8917,19109.0
2019-06-28 11:20:00,119.18,119.3,119.17,119.24,21855.0,112.9011,113.0148,112.8917,112.958,21855.0
2019-06-28 11:30:00,119.24,119.32,119.21,119.24,19783.0,112.958,113.0338,112.9296,112.958,19783.0
2019-06-28 11:40:00,119.24,119.25,119.21,119.23,13291.0,112.958,112.9674,112.9296,112.9485,13291.0
2019-06-28 11:50:00,119.24,119.29,119.21,119.26,20458.0,112.958,113.0053,112.9296,112.9769,20458.0
2019-06-28 12:00:00,119.24,119.34,119.24,119.34,24622.0,112.958,113.0527,112.958,113.0527,24622.0
2019-06-28 12:10:00,119.33,119.35,119.3,119.33,9035.0,113.0432,113.0622,113.0148,113.0432,9035.0
2019-06-28 12:20:00,119.33,119.45,119.33,119.42,70315.0,113.0432,113.1569,113.0432,113.1285,70315.0
2019-06-28 12:30:00,119.41,119.41,119.35,119.37,16092.0,113.119,113.119,113.0622,113.0811,16092.0
2019-06-28 12:40:00,119.35,119.38,119.34,119.36,27634.0,113.0622,113.0906,113.0527,113.0717,27634.0
2019-06-28 12:50:00,119.36,119.37,119.33,119.36,26704.0,113.0717,113.0811,113.0432,113.0717,26704.0
2019-06-28 13:00:00,119.35,119.35,119.29,119.31,26232.0,113.0622,113.0622,113.0053,113.0243,26232.0
2019-06-28 13:10:00,119.32,119.33,119.26,119.27,27357.0,113.0338,113.0432,112.9769,112.9864,27357.0
2019-06-28 13:20:00,119.27,119.27,119.21,119.24,22687.0,112.9864,112.9864,112.9296,112.958,22687.0
2019-06-28 13:30:00,119.24,119.3,119.23,119.28,27071.0,112.958,113.0148,112.9485,112.9959,27071.0
2019-06-28 13:40:00,119.28,119.29,119.17,119.21,11386.0,112.9959,113.0053,112.8917,112.9296,11386.0
2019-06-28 13:50:00,119.21,119.22,119.1,119.16,34331.0,112.9296,112.939,112.8253,112.8822,34331.0
2019-06-28 14:00:00,119.16,119.21,119.15,119.19,17961.0,112.8822,112.9296,112.8727,112.9106,17961.0
2019-06-28 14:10:00,119.18,119.19,119.08,119.09,16103.0,112.9011,112.9106,112.8064,112.8159,16103.0
2019-06-28 14:20:00,119.1,119.17,119.1,119.17,19207.0,112.8253,112.8917,112.8253,112.8917,19207.0
2019-06-28 14:30:00,119.16,119.22,119.16,119.19,22401.0,112.8822,112.939,112.8822,112.9106,22401.0
2019-06-28 14:40:00,119.2,119.24,119.11,119.12,54256.0,112.9201,112.958,112.8348,112.8443,54256.0
2019-06-28 14:50:00,119.12,119.13,119.02,119.08,88104.0,112.8443,112.8538,112.7496,112.8064,88104.0
2019-06-28 15:00:00,119.08,119.13,119.07,119.09,125985.0,112.8064,112.8538,112.7969,112.8159,125985.0
2019-06-28 15:10:00,119.1,119.13,119.01,119.04,404533.0,112.8253,112.8538,112.7401,112.7685,404533.0
2019-06-28 15:20:00,119.05,119.09,119.03,119.04,66819.0,112.778,112.8159,112.759,112.7685,66819.0
2019-06-28 15:30:00,119.04,119.13,119.0,119.12,165237.0,112.7685,112.8538,112.7306,112.8443,165237.0
2019-06-28 15:40:00,119.12,119.18,119.05,119.08,312134.0,112.8443,112.9011,112.778,112.8064,312134.0
2019-06-28 15:50:00,119.09,119.36,119.0,119.2,2137966.0,112.8159,113.0717,112.7306,112.9201,2137966.0
2019-07-01 09:30:00,120.71,121.17,120.62,121.08,211691.0,114.3505,114.7863,114.2653,114.701,211691.0
2019-07-01 09:40:00,121.09,121.26,120.85,120.95,156405.0,114.7105,114.8716,114.4832,114.5779,156405.0
2019-07-01 09:50:00,120.96,121.08,120.89,120.93,95665.0,114.5874,114.701,114.521,114.5589,95665.0
2019-07-01 10:00:00,120.95,121.1,120.92,121.01,108805.0,114.5779,114.72,114.5495,114.6347,108805.0
2019-07-01 10:10:00,121.0,121.03,120.86,120.9,47552.0,114.6253,114.6537,114.4926,114.5305,47552.0
2019-07-01 10:20:00,120.9,120.98,120.66,120.68,78205.0,114.5305,114.6063,114.3032,114.3221,78205.0
2019-07-01 10:30:00,120.68,120.7,120.49,120.65,77764.0,114.3221,114.3411,114.1421,114.2937,77764.0
2019-07-01 10:40:00,120.65,120.74,120.61,120.63,76234.0,114.2937,114.3789,114.2558,114.2747,76234.0
2019-07-01 10:50:00,120.62,120.68,120.53,120.58,52718.0,114.2653,114.3221,114.18,114.2274,52718.0
2019-07-01 11:00:00,120.59,120.65,120.43,120.44,43182.0,114.2369,114.2937,114.0853,114.0948,43182.0
2019-07-01 11:10:00,120.42,120.49,120.31,120.38,59293.0,114.0758,114.1421,113.9716,114.0379,59293.0
2019-07-01 11:20:00,120.39,120.41,120.21,120.22,40834.0,114.0474,114.0663,113.8769,113.8863,40834.0
2019-07-01 11:30:00,120.21,120.39,120.21,120.39,52184.0,113.8769,114.0474,113.8769,114.0474,52184.0
2019-07-01 11:40:00,120.38,120.39,120.15,120.19,42049.0,114.0379,114.0474,113.82,113.8579,42049.0
2019-07-01 11:50:00,120.2,120.27,120.18,120.2,20547.0,113.8674,113.9337,113.8485,113.8674,20547.0
2019-07-01 12:00:00,120.22,120.3,120.17,120.19,64679.0,113.8863,113.9621,113.839,113.8579,64679.0
2019-07-01 12:10:00,120.19,120.29,120.18,120.25,228790.0,113.8579,113.9527,113.8485,113.9148,228790.0
2019-07-01 12:20:00,120.26,120.3,120.18,120.22,38584.0,113.9242,113.9621,113.8485,113.8863,38584.0
2019-07-01 12:30:00,120.22,120.22,120.12,120.12,28366.0,113.8863,113.8863,113.7916,113.7916,28366.0
2019-07-01 12:40:00,120.13,120.16,120.08,120.09,91652.0,113.8011,113.8295,113.7537,113.7632,91652.0
2019-07-01 12:50:00,120.09,120.11,119.92,119.94,80226.0,113.7632,113.7821,113.6021,113.6211,80226.0
2019-07-01 13:00:00,119.95,120.01,119.9,119.98,43841.0,113.6306,113.6874,113.5832,113.659,43841.0
2019-07-01 13:10:00,119.97,120.0,119.79,119.9,108199.0,113.6495,113.6779,113.479,113.5832,108199.0
2019-07-01 13:20:00,119.9,119.96,119.85,119.96,23927.0,113.5832,113.64,113.5358,113.64,23927.0
2019-07-01 13:30:00,119.94,119.96,119.84,119.91,55968.0,113.6211,113.64,113.5264,113.5927,55968.0
2019-07-01 13:40:00,119.91,119.97,119.87,119.95,51483.0,113.5927,113.6495,113.5548,113.6306,51483.0
2019-07-01 13:50:00,119.95,119.99,119.91,119.98,41899.0,113.6306,113.6685,113.5927,113.659,41899.0
2019-07-01 14:00:00,119.99,119.99,119.85,119.86,42513.0,113.6685,113.6685,113.5358,113.5453,42513.0
2019-07-01 14:10:00,119.85,119.95,119.81,119.86,36758.0,113.5358,113.6306,113.4979,113.5453,36758.0
2019-07-01 14:20:00,119.88,119.9,119.74,119.76,33849.0,113.5643,113.5832,113.4316,113.4506,33849.0
2019-07-01 14:30:00,119.74,119.9,119.74,119.86,32730.0,113.4316,113.5832,113.4316,113.5453,32730.0
2019-07-01 14:40:00,119.87,119.91,119.82,119.85,32431.0,113.5548,113.5927,113.5074,113.5358,32431.0
2019-07-01 14:50:00,119.86,119.9,119.77,119.77,36207.0,113.5453,113.5832,113.4601,113.4601,36207.0
2019-07-01 15:00:00,119.76,119.92,119.75,119.91,61451.0,113.4506,113.6021,113.4411,113.5927,61451.0
2019-07-01 15:10:00,119.9,120.02,119.89,120.0,78648.0,113.5832,113.6969,113.5737,113.6779,78648.0
2019-07-01 15:20:00,120.0,120.06,119.98,120.03,47467.0,113.6779,113.7348,113.659,113.7064,47467.0
2019-07-01 15:30:00,120.03,120.13,120.02,120.13,86004.0,113.7064,113.8011,113.6969,113.8011,86004.0
2019-07-01 15:40:00,120.14,120.19,120.08,120.15,94914.0,113.8106,113.8579,113.7537,113.82,94914.0
2019-07-01 15:50:00,120.15,120.27,120.13,120.24,874066.0,113.82,113.9337,113.8011,113.9053,874066.0
2019-07-02 09:30:00,120.1,120.26,119.92,120.19,120479.0,113.7727,113.9242,113.6021,113.8579,120479.0
2019-07-02 09:40:00,120.19,120.21,119.84,119.9,65898.0,113.8579,113.8769,113.5264,113.5832,65898.0
2019-07-02 09:50:00,119.89,120.01,119.83,119.92,59786.0,113.5737,113.6874,113.5169,113.6021,59786.0
2019-07-02 10:00:00,119.92,120.02,119.89,119.96,34906.0,113.6021,113.6969,113.5737,113.64,34906.0
2019-07-02 10:10:00,119.96,120.01,119.84,120.01,48178.0,113.64,113.6874,113.5264,113.6874,48178.0
2019-07-02 10:20:00,120.01,120.17,119.97,120.17,66795.0,113.6874,113.839,113.6495,113.839,66795.0
2019-07-02 10:30:00,120.18,120.28,120.17,120.19,30408.0,113.8485,113.9432,113.839,113.8579,30408.0
2019-07-02 10:40:00,120.18,120.2,120.11,120.11,84252.0,113.8485,113.8674,113.7821,113.7821,84252.0
2019-07-02 10:50:00,120.11,120.17,120.06,120.11,38197.0,113.7821,113.839,113.7348,113.7821,38197.0
2019-07-02 11:00:00,120.12,120.18,120.07,120.1,22804.0,113.7916,113.8485,113.7442,113.7727,22804.0
2019-07-02 11:10:00,120.11,120.14,120.05,120.07,69861.0,113.7821,113.8106,113.7253,113.7442,69861.0
2019-07-02 11:20:00,120.08,120.11,119.99,120.0,43103.0,113.7537,113.7821,113.6685,113.6779,43103.0
2019-07-02 11:30:00,120.0,120.01,119.83,119.83,49624.0,113.6779,113.6874,113.5169,113.5169,49624.0
2019-07-02 11:40:00,119.81,119.89,119.78,119.87,41850.0,113.4979,113.5737,113.4695,113.5548,41850.0
2019-07-02 11:50:00,119.87,119.89,119.81,119.86,23797.0,113.5548,113.5737,113.4979,113.5453,23797.0
2019-07-02 12:00:00,119.86,119.91,119.82,119.91,25811.0,113.5453,113.5927,113.5074,113.5927,25811.0
2019-07-02 12:10:00,119.9,119.92,119.81,119.85,31509.0,113.5832,113.6021,113.4979,113.5358,31509.0
2019-07-02 12:20:00,119.85,119.9,119.7,119.73,39269.0,113.5358,113.5832,113.3937,113.4222,39269.0
2019-07-02 12:30:00,119.73,119.76,119.63,119.73,37331.0,113.4222,113.4506,113.3274,113.4222,37331.0
2019-07-02 12:40:00,119.72,119.74,119.66,119.74,32654.0,113.4127,113.4316,113.3558,113.4316,32654.0
2019-07-02 12:50:00,119.73,119.76,119.68,119.72,11990.0,113.4222,113.4506,113.3748,113.4127,11990.0
2019-07-02 13:00:00,119.72,119.84,119.71,119.83,16732.0,113.4127,113.5264,113.4032,113.5169,16732.0
2019-07-02 13:10:00,119.84,119.85,119.78,119.85,21713.0,113.5264,113.5358,113.4695,113.5358,21713.0
2019-07-02 13:20:00,119.84,119.94,119.82,119.91,48035.0,113.5264,113.6211,113.5074,113.5927,48035.0
2019-07-02 13:30:00,119.91,119.94,119.86,119.92,11576.0,113.5927,113.6211,113.5453,113.6021,11576.0
2019-07-02 13:40:00,119.92,119.94,119.87,119.93,26428.0,113.6021,113.6211,113.5548,113.6116,26428.0
2019-07-02 13:50:00,119.94,119.95,119.89,119.91,59605.0,113.6211,113.6306,113.5737,113.5927,59605.0
2019-07-02 14:00:00,119.92,119.99,119.9,119.98,52893.0,113.6021,113.6685,113.5832,113.659,52893.0
2019-07-02 14:10:00,119.98,120.11,119.98,120.06,137665.0,113.659,113.7821,113.659,113.7348,137665.0
2019-07-02 14:20:00,120.08,120.13,120.08,120.08,48634.0,113.7537,113.8011,113.7537,113.7537,48634.0
2019-07-02 14:30:00,120.09,120.16,120.04,120.04,84985.0,113.7632,113.8295,113.7158,113.7158,84985.0
2019-07-02 14:40:00,120.04,120.08,120.01,120.04,38601.0,113.7158,113.7537,113.6874,113.7158,38601.0
2019-07-02 14:50:00,120.03,120.03,119.98,119.99,36618.0,113.7064,113.7064,113.659,113.6685,36618.0
2019-07-02 15:00:00,119.99,120.15,119.99,120.15,77026.0,113.6685,113.82,113.6685,113.82,77026.0
2019-07-02 15:10:00,120.14,120.17,119.97,120.11,150265.0,113.8106,113.839,113.6495,113.7821,150265.0
2019-07-02 15:20:00,120.12,120.18,120.08,120.13,65840.0,113.7916,113.8485,113.7537,113.8011,65840.0
2019-07-02 15:30:00,120.13,120.25,120.13,120.22,107103.0,113.8011,113.9148,113.8011,113.8863,107103.0
2019-07-02 15:40:00,120.23,120.29,120.21,120.23,134889.0,113.8958,113.9527,113.8769,113.8958,134889.0
2019-07-02 15:50:00,120.23,120.57,120.22,120.55,1181584.0,113.8958,114.2179,113.8863,114.199,1181584.0
2019-07-03 09:30:00,120.87,121.01,120.64,120.94,137304.0,114.5021,114.6347,114.2842,114.5684,137304.0
2019-07-03 09:40:00,120.95,121.08,120.91,121.0,107590.0,114.5779,114.701,114.54,114.6253,107590.0
2019-07-03 09:50:00,121.02,121.13,121.0,121.12,37341.0,114.6442,114.7484,114.6253,114.7389,37341.0
2019-07-03 10:00:00,121.11,121.23,121.05,121.23,37097.0,114.7295,114.8431,114.6726,114.8431,37097.0
2019-07-03 10:10:00,121.23,121.34,121.21,121.32,60544.0,114.8431,114.9473,114.8242,114.9284,60544.0
2019-07-03 10:20:00,121.33,121.39,121.25,121.37,86453.0,114.9379,114.9947,114.8621,114.9758,86453.0
2019-07-03 10:30:00,121.37,121.49,121.37,121.47,82067.0,114.9758,115.0894,114.9758,115.0705,82067.0
2019-07-03 10:40:00,121.47,121.52,121.39,121.4,66220.0,115.0705,115.1179,114.9947,115.0042,66220.0
2019-07-03 10:50:00,121.4,121.45,121.36,121.42,55382.0,115.0042,115.0515,114.9663,115.0231,55382.0
2019-07-03 11:00:00,121.41,121.44,121.32,121.34,62499.0,115.0136,115.0421,114.9284,114.9473,62499.0
2019-07-03 11:10:00,121.35,121.42,121.34,121.39,45456.0,114.9568,115.0231,114.9473,114.9947,45456.0
2019-07-03 11:20:00,121.38,121.43,121.31,121.39,26290.0,114.9852,115.0326,114.9189,114.9947,26290.0
2019-07-03 11:30:00,121.39,121.48,121.37,121.46,54047.0,114.9947,115.08,114.9758,115.061,54047.0
2019-07-03 11:40:00,121.48,121.49,121.41,121.43,91405.0,115.08,115.0894,115.0136,115.0326,91405.0
2019-07-03 11:50:00,121.43,121.46,121.37,121.45,38157.0,115.0326,115.061,114.9758,115.0515,38157.0
2019-07-03 12:00:00,121.46,121.5,121.41,121.44,52063.0,115.061,115.0989,115.0136,115.0421,52063.0
2019-07-03 12:10:00,121.44,121.5,121.41,121.48,81224.0,115.0421,115.0989,115.0136,115.08,81224.0
2019-07-03 12:20:00,121.47,121.47,121.43,121.43,42501.0,115.0705,115.0705,115.0326,115.0326,42501.0
2019-07-03 12:30:00,121.44,121.51,121.4,121.49,56536.0,115.0421,115.1084,115.0042,115.0894,56536.0
2019-07-03 12:40:00,121.49,121.53,121.44,121.46,77188.0,115.0894,115.1273,115.0421,115.061,77188.0
2019-07-03 12:50:00,121.45,121.56,121.38,121.52,183405.0,115.0515,115.1557,114.9852,115.1179,183405.0
2019-07-05 09:30:00,120.98,121.21,120.88,121.18,75491.0,114.6063,114.8242,114.5116,114.7958,75491.0
2019-07-05 09:40:00,121.17,121.23,121.01,121.15,66109.0,114.7863,114.8431,114.6347,114.7673,66109.0
2019-07-05 09:50:00,121.14,121.23,121.02,121.02,64906.0,114.7579,114.8431,114.6442,114.6442,64906.0
2019-07-05 10:00:00,121.04,121.2,120.98,121.15,45859.0,114.6631,114.8147,114.6063,114.7673,45859.0
2019-07-05 10:10:00,121.12,121.14,120.94,121.03,66576.0,114.7389,114.7579,114.5684,114.6537,66576.0
2019-07-05 10:20:00,121.04,121.04,120.87,120.9,91808.0,114.6631,114.6631,114.5021,114.5305,91808.0
2019-07-05 10:30:00,120.9,120.9,120.78,120.8,25944.0,114.5305,114.5305,114.4168,114.4358,25944.0
2019-07-05 10:40:00,120.8,120.83,120.65,120.81,22347.0,114.4358,114.4642,114.2937,114.4453,22347.0
2019-07-05 10:50:00,120.81,120.93,120.77,120.92,31244.0,114.4453,114.5589,114.4074,114.5495,31244.0
2019-07-05 11:00:00,120.93,121.0,120.85,120.99,29053.0,114.5589,114.6253,114.4832,114.6158,29053.0
2019-07-05 11:10:00,120.99,121.08,120.97,121.07,20984.0,114.6158,114.701,114.5968,114.6916,20984.0
2019-07-05 11:20:00,121.08,121.18,121.05,121.17,33593.0,114.701,114.7958,114.6726,114.7863,33593.0
2019-07-05 11:30:00,121.16,121.28,121.15,121.28,25222.0,114.7768,114.8905,114.7673,114.8905,25222.0
2019-07-05 11:40:00,121.28,121.28,121.08,121.15,42696.0,114.8905,114.8905,114.701,114.7673,42696.0
2019-07-05 11:50:00,121.15,121.24,121.12,121.23,37170.0,114.7673,114.8526,114.7389,114.8431,37170.0
2019-07-05 12:00:00,121.24,121.29,121.19,121.29,16813.0,114.8526,114.9,114.8052,114.9,16813.0
2019-07-05 12:10:00,121.29,121.5,121.28,121.5,25158.0,114.9,115.0989,114.8905,115.0989,25158.0
2019-07-05 12:20:00,121.51,121.55,121.46,121.5,14213.0,115.1084,115.1463,115.061,115.0989,14213.0
2019-07-05 12:30:00,121.51,121.57,121.49,121.56,19372.0,115.1084,115.1652,115.0894,115.1557,19372.0
2019-07-05 12:40:00,121.57,121.57,121.52,121.53,11107.0,115.1652,115.1652,115.1179,115.1273,11107.0
2019-07-05 12:50:00,121.54,121.59,121.49,121.52,19153.0,115.1368,115.1842,115.0894,115.1179,19153.0
2019-07-05 13:00:00,121.55,121.55,121.45,121.51,12754.0,115.1463,115.1463,115.0515,115.1084,12754.0
2019-07-05 13:10:00,121.53,121.58,121.49,121.57,19445.0,115.1273,115.1747,115.0894,115.1652,19445.0
2019-07-05 13:20:00,121.57,121.67,121.55,121.65,28053.0,115.1652,115.26,115.1463,115.241,28053.0
2019-07-05 13:30:00,121.67,121.68,121.62,121.66,13023.0,115.26,115.2694,115.2126,115.2505,13023.0
2019-07-05 13:40:00,121.65,121.71,121.63,121.69,27524.0,115.241,115.2978,115.2221,115.2789,27524.0
2019-07-05 13:50:00,121.69,121.72,121.66,121.7,16747.0,115.2789,115.3073,115.2505,115.2884,16747.0
2019-07-05 14:00:00,121.7,121.77,121.67,121.69,21809.0,115.2884,115.3547,115.26,115.2789,21809.0
2019-07-05 14:10:00,121.69,121.72,121.61,121.66,23922.0,115.2789,115.3073,115.2031,115.2505,23922.0
2019-07-05 14:20:00,121.67,121.69,121.65,121.65,7625.0,115.26,115.2789,115.241,115.241,7625.0
2019-07-05 14:30:00,121.66,121.76,121.66,121.72,34303.0,115.2505,115.3452,115.2505,115.3073,34303.0
2019-07-05 14:40:00,121.71,121.76,121.69,121.75,22562.0,115.2978,115.3452,115.2789,115.3357,22562.0
2019-07-05 14:50:00,121.75,121.81,121.73,121.81,24895.0,115.3357,115.3926,115.3168,115.3926,24895.0
2019-07-05 15:00:00,121.8,121.81,121.65,121.69,28784.0,115.3831,115.3926,115.241,115.2789,28784.0
2019-07-05 15:10:00,121.7,121.73,121.61,121.66,39094.0,115.2884,115.3168,115.2031,115.2505,39094.0
2019-07-05 15:20:00,121.66,121.74,121.66,121.73,54968.0,115.2505,115.3263,115.2505,115.3168,54968.0
2019-07-05 15:30:00,121.72,121.75,121.62,121.64,42623.0,115.3073,115.3357,115.2126,115.2315,42623.0
2019-07-05 15:40:00,121.64,121.66,121.6,121.62,53024.0,115.2315,115.2505,115.1936,115.2126,53024.0
2019-07-05 15:50:00,121.61,121.7,121.48,121.7,395686.0,115.2031,115.2884,115.08,115.2884,395686.0
2019-07-08 09:30:00,121.32,121.43,121.2,121.2,101441.0,114.9284,115.0326,114.8147,114.8147,101441.0
2019-07-08 09:40:00,121.2,121.47,121.2,121.46,80528.0,114.8147,115.0705,114.8147,115.061,80528.0
2019-07-08 09:50:00,121.46,121.53,121.43,121.46,45029.0,115.061,115.1273,115.0326,115.061,45029.0
2019-07-08 10:00:00,121.45,121.8,121.44,121.8,82634.0,115.0515,115.3831,115.0421,115.3831,82634.0
2019-07-08 10:10:00,121.79,121.91,121.73,121.9,52541.0,115.3736,115.4873,115.3168,115.4778,52541.0
2019-07-08 10:20:00,121.92,121.95,121.83,121.83,39592.0,115.4968,115.5252,115.4115,115.4115,39592.0
2019-07-08 10:30:00,121.82,121.82,121.64,121.79,88861.0,115.402,115.402,115.2315,115.3736,88861.0
2019-07-08 10:40:00,121.79,121.9,121.75,121.81,35722.0,115.3736,115.4778,115.3357,115.3926,35722.0
2019-07-08 10:50:00,121.8,121.81,121.67,121.76,30217.0,115.3831,115.3926,115.26,115.3452,30217.0
2019-07-08 11:00:00,121.77,121.86,121.76,121.77,30682.0,115.3547,115.4399,115.3452,115.3547,30682.0
2019-07-08 11:10:00,121.77,121.88,121.73,121.87,33481.0,115.3547,115.4589,115.3168,115.4494,33481.0
2019-07-08 11:20:00,121.87,121.88,121.71,121.73,31161.0,115.4494,115.4589,115.2978,115.3168,31161.0
2019-07-08 11:30:00,121.73,121.77,121.66,121.68,51113.0,115.3168,115.3547,115.2505,115.2694,51113.0
2019-07-08 11:40:00,121.67,121.73,121.64,121.72,25793.0,115.26,115.3168,115.2315,115.3073,25793.0
2019-07-08 11:50:00,121.73,121.76,121.65,121.65,35291.0,115.3168,115.3452,115.241,115.241,35291.0
2019-07-08 12:00:00,121.65,121.66,121.54,121.62,27667.0,115.241,115.2505,115.1368,115.2126,27667.0
2019-07-08 12:10:00,121.62,121.63,121.54,121.6,33451.0,115.2126,115.2221,115.1368,115.1936,33451.0
2019-07-08 12:20:00,121.59,121.61,121.49,121.5,20100.0,115.1842,115.2031,115.0894,115.0989,20100.0
2019-07-08 12:30:00,121.5,121.68,121.5,121.64,27145.0,115.0989,115.2694,115.0989,115.2315,27145.0
2019-07-08 12:40:00,121.64,121.64,121.55,121.61,19693.0,115.2315,115.2315,115.1463,115.2031,19693.0
2019-07-08 12:50:00,121.61,121.67,121.61,121.66,20507.0,115.2031,115.26,115.2031,115.2505,20507.0
2019-07-08 13:00:00,121.67,121.73,121.66,121.67,38089.0,115.26,115.3168,115.2505,115.26,38089.0
2019-07-08 13:10:00,121.67,121.7,121.66,121.67,32577.0,115.26,115.2884,115.2505,115.26,32577.0
2019-07-08 13:20:00,121.67,121.74,121.66,121.72,21634.0,115.26,115.3263,115.2505,115.3073,21634.0
2019-07-08 13:30:00,121.73,121.83,121.73,121.78,30338.0,115.3168,115.4115,115.3168,115.3642,30338.0
2019-07-08 13:40:00,121.79,121.8,121.69,121.71,25610.0,115.3736,115.3831,115.2789,115.2978,25610.0
2019-07-08 13:50:00,121.72,121.78,121.72,121.76,29834.0,115.3073,115.3642,115.3073,115.3452,29834.0
2019-07-08 14:00:00,121.76,121.77,121.69,121.76,38218.0,115.3452,115.3547,115.2789,115.3452,38218.0
2019-07-08 14:10:00,121.76,121.77,121.68,121.68,22418.0,115.3452,115.3547,115.2694,115.2694,22418.0
2019-07-08 14:20:00,121.7,121.72,121.57,121.68,68376.0,115.2884,115.3073,115.1652,115.2694,68376.0
2019-07-08 14:30:00,121.68,121.72,121.66,121.71,37319.0,115.2694,115.3073,115.2505,115.2978,37319.0
2019-07-08 14:40:00,121.71,121.78,121.69,121.77,35217.0,115.2978,115.3642,115.2789,115.3547,35217.0
2019-07-08 14:50:00,121.77,121.78,121.69,121.75,45962.0,115.3547,115.3642,115.2789,115.3357,45962.0
2019-07-08 15:00:00,121.75,121.77,121.69,121.73,59769.0,115.3357,115.3547,115.2789,115.3168,59769.0
2019-07-08 15:10:00,121.73,121.82,121.71,121.74,46946.0,115.3168,115.402,115.2978,115.3263,46946.0
2019-07-08 15:20:00,121.75,121.79,121.72,121.77,32122.0,115.3357,115.3736,115.3073,115.3547,32122.0
2019-07-08 15:30:00,121.77,121.92,121.77,121.92,186440.0,115.3547,115.4968,115.3547,115.4968,186440.0
2019-07-08 15:40:00,121.93,121.95,121.87,121.93,121250.0,115.5063,115.5252,115.4494,115.5063,121250.0
2019-07-08 15:50:00,121.94,121.94,121.8,121.86,398125.0,115.5157,115.5157,115.3831,115.4399,398125.0
2019-07-09 09:30:00,121.38,121.77,121.25,121.67,108687.0,114.9852,115.3547,114.8621,115.26,108687.0
2019-07-09 09:40:00,121.7,121.75,121.57,121.65,41758.0,115.2884,115.3357,115.1652,115.241,41758.0
2019-07-09 09:50:00,121.67,121.67,121.54,121.57,56174.0,115.26,115.26,115.1368,115.1652,56174.0
2019-07-09 10:00:00,121.59,121.67,121.56,121.64,34415.0,115.1842,115.26,115.1557,115.2315,34415.0
2019-07-09 10:10:00,121.64,121.64,121.45,121.53,46009.0,115.2315,115.2315,115.0515,115.1273,46009.0
2019-07-09 10:20:00,121.52,121.55,121.43,121.47,43481.0,115.1179,115.1463,115.0326,115.0705,43481.0
2019-07-09 10:30:00,121.47,121.61,121.43,121.6,36497.0,115.0705,115.2031,115.0326,115.1936,36497.0
2019-07-09 10:40:00,121.61,121.69,121.55,121.69,20951.0,115.2031,115.2789,115.1463,115.2789,20951.0
2019-07-09 10:50:00,121.7,121.73,121.64,121.68,31363.0,115.2884,115.3168,115.2315,115.2694,31363.0
2019-07-09 11:00:00,121.67,121.75,121.63,121.73,50775.0,115.26,115.3357,115.2221,115.3168,50775.0
2019-07-09 11:10:00,121.74,121.78,121.7,121.75,26234.0,115.3263,115.3642,115.2884,115.3357,26234.0
2019-07-09 11:20:00,121.76,121.82,121.74,121.78,28871.0,115.3452,115.402,115.3263,115.3642,28871.0
2019-07-09 11:30:00,121.78,121.87,121.77,121.81,28320.0,115.3642,115.4494,115.3547,115.3926,28320.0
2019-07-09 11:40:00,121.83,121.83,121.78,121.8,20946.0,115.4115,115.4115,115.3642,115.3831,20946.0
2019-07-09 11:50:00,121.8,121.84,121.73,121.83,17475.0,115.3831,115.421,115.3168,115.4115,17475.0
2019-07-09 12:00:00,121.82,121.93,121.81,121.89,14158.0,115.402,115.5063,115.3926,115.4684,14158.0
2019-07-09 12:10:00,121.9,122.0,121.89,122.0,21514.0,115.4778,115.5726,115.4684,115.5726,21514.0
2019-07-09 12:20:00,121.99,122.05,121.97,122.02,28946.0,115.5631,115.6199,115.5441,115.5915,28946.0
2019-07-09 12:30:00,122.01,122.08,122.0,122.08,23180.0,115.582,115.6484,115.5726,115.6484,23180.0
2019-07-09 12:40:00,122.08,122.12,122.07,122.09,13400.0,115.6484,115.6862,115.6389,115.6578,13400.0
2019-07-09 12:50:00,122.09,122.09,122.01,122.02,12897.0,115.6578,115.6578,115.582,115.5915,12897.0
2019-07-09 13:00:00,122.03,122.11,122.02,122.09,15694.0,115.601,115.6768,115.5915,115.6578,15694.0
2019-07-09 13:10:00,122.08,122.11,122.03,122.06,12750.0,115.6484,115.6768,115.601,115.6294,12750.0
2019-07-09 13:20:00,122.06,122.08,122.02,122.07,16922.0,115.6294,115.6484,115.5915,115.6389,16922.0
2019-07-09 13:30:00,122.07,122.1,122.06,122.09,31259.0,115.6389,115.6673,115.6294,115.6578,31259.0
2019-07-09 13:40:00,122.1,122.13,122.06,122.07,16880.0,115.6673,115.6957,115.6294,115.6389,16880.0
2019-07-09 13:50:00,122.06,122.09,122.04,122.07,15187.0,115.6294,115.6578,115.6105,115.6389,15187.0
2019-07-09 14:00:00,122.07,122.09,121.99,122.01,14636.0,115.6389,115.6578,115.5631,115.582,14636.0
2019-07-09 14:10:00,122.01,122.1,122.01,122.09,13336.0,115.582,115.6673,115.582,115.6578,13336.0
2019-07-09 14:20:00,122.08,122.09,121.99,122.01,55694.0,115.6484,115.6578,115.5631,115.582,55694.0
2019-07-09 14:30:00,122.01,122.01,121.96,121.98,17672.0,115.582,115.582,115.5347,115.5536,17672.0
2019-07-09 14:40:00,121.98,122.0,121.93,121.95,24913.0,115.5536,115.5726,115.5063,115.5252,24913.0
2019-07-09 14:50:00,121.96,122.01,121.94,121.96,72185.0,115.5347,115.582,115.5157,115.5347,72185.0
2019-07-09 15:00:00,121.96,122.0,121.93,121.98,36311.0,115.5347,115.5726,115.5063,115.5536,36311.0
2019-07-09 15:10:00,121.98,121.98,121.92,121.94,37401.0,115.5536,115.5536,115.4968,115.5157,37401.0
2019-07-09 15:20:00,121.95,121.95,121.83,121.88,26504.0,115.5252,115.5252,115.4115,115.4589,26504.0
2019-07-09 15:30:00,121.87,121.98,121.87,121.95,51563.0,115.4494,115.5536,115.4494,115.5252,51563.0
2019-07-09 15:40:00,121.95,122.01,121.93,121.98,67852.0,115.5252,115.582,115.5063,115.5536,67852.0
2019-07-09 15:50:00,121.98,122.14,121.98,122.03,423368.0,115.5536,115.7052,115.5536,115.601,423368.0
2019-07-10 09:30:00,122.51,122.6,122.25,122.26,142626.0,116.0557,116.141,115.8094,115.8189,142626.0
2019-07-10 09:40:00,122.27,122.39,122.09,122.29,143105.0,115.8283,115.942,115.6578,115.8473,143105.0
2019-07-10 09:50:00,122.28,122.35,122.18,122.25,114851.0,115.8378,115.9041,115.7431,115.8094,114851.0
2019-07-10 10:00:00,122.25,122.3,122.1,122.11,50873.0,115.8094,115.8568,115.6673,115.6768,50873.0
2019-07-10 10:10:00,122.12,122.22,122.11,122.19,63382.0,115.6862,115.781,115.6768,115.7526,63382.0
2019-07-10 10:20:00,122.19,122.22,122.05,122.1,80694.0,115.7526,115.781,115.6199,115.6673,80694.0
2019-07-10 10:30:00,122.1,122.22,122.07,122.18,53027.0,115.6673,115.781,115.6389,115.7431,53027.0
2019-07-10 10:40:00,122.17,122.28,122.04,122.13,33010.0,115.7336,115.8378,115.6105,115.6957,33010.0
2019-07-10 10:50:00,122.12,122.12,121.96,122.0,46699.0,115.6862,115.6862,115.5347,115.5726,46699.0
2019-07-10 11:00:00,122.0,122.03,121.88,121.88,41340.0,115.5726,115.601,115.4589,115.4589,41340.0
2019-07-10 11:10:00,121.89,121.96,121.79,121.81,29906.0,115.4684,115.5347,115.3736,115.3926,29906.0
2019-07-10 11:20:00,121.8,122.0,121.77,121.94,83210.0,115.3831,115.5726,115.3547,115.5157,83210.0
2019-07-10 11:30:00,121.94,122.09,121.94,122.05,30067.0,115.5157,115.6578,115.5157,115.6199,30067.0
2019-07-10 11:40:00,122.05,122.2,122.04,122.16,37110.0,115.6199,115.762,115.6105,115.7241,37110.0
2019-07-10 11:50:00,122.16,122.24,122.16,122.21,23097.0,115.7241,115.7999,115.7241,115.7715,23097.0
2019-07-10 12:00:00,122.21,122.3,122.2,122.25,36446.0,115.7715,115.8568,115.762,115.8094,36446.0
2019-07-10 12:10:00,122.24,122.26,122.19,122.2,48356.0,115.7999,115.8189,115.7526,115.762,48356.0
2019-07-10 12:20:00,122.2,122.21,122.08,122.17,22998.0,115.762,115.7715,115.6484,115.7336,22998.0
2019-07-10 12:30:00,122.18,122.32,122.18,122.27,18013.0,115.7431,115.8757,115.7431,115.8283,18013.0
2019-07-10 12:40:00,122.28,122.38,122.27,122.37,22247.0,115.8378,115.9325,115.8283,115.9231,22247.0
2019-07-10 12:50:00,122.38,122.4,122.3,122.37,48869.0,115.9325,115.9515,115.8568,115.9231,48869.0
2019-07-10 13:00:00,122.38,122.41,122.35,122.38,18671.0,115.9325,115.961,115.9041,115.9325,18671.0
2019-07-10 13:10:00,122.38,122.4,122.35,122.39,14576.0,115.9325,115.9515,115.9041,115.942,14576.0
2019-07-10 13:20:00,122.38,122.43,122.38,122.38,16587.0,115.9325,115.9799,115.9325,115.9325,16587.0
2019-07-10 13:30:00,122.39,122.46,122.36,122.45,17014.0,115.942,116.0083,115.9136,115.9989,17014.0
2019-07-10 13:40:00,122.46,122.52,122.45,122.45,24987.0,116.0083,116.0652,115.9989,115.9989,24987.0
2019-07-10 13:50:00,122.46,122.48,122.42,122.43,13500.0,116.0083,116.0273,115.9704,115.9799,13500.0
2019-07-10 14:00:00,122.43,122.55,122.42,122.43,55737.0,115.9799,116.0936,115.9704,115.9799,55737.0
2019-07-10 14:10:00,122.44,122.49,122.35,122.36,41350.0,115.9894,116.0368,115.9041,115.9136,41350.0
2019-07-10 14:20:00,122.36,122.4,122.29,122.29,25242.0,115.9136,115.9515,115.8473,115.8473,25242.0
2019-07-10 14:30:00,122.29,122.4,122.28,122.36,27850.0,115.8473,115.9515,115.8378,115.9136,27850.0
2019-07-10 14:40:00,122.36,122.38,122.28,122.29,28040.0,115.9136,115.9325,115.8378,115.8473,28040.0
2019-07-10 14:50:00,122.29,122.4,122.29,122.39,82085.0,115.8473,115.9515,115.8473,115.942,82085.0
2019-07-10 15:00:00,122.39,122.44,122.29,122.34,36824.0,115.942,115.9894,115.8473,115.8947,36824.0
2019-07-10 15:10:00,122.35,122.4,122.31,122.33,37342.0,115.9041,115.9515,115.8662,115.8852,37342.0
2019-07-10 15:20:00,122.34,122.39,122.29,122.35,31720.0,115.8947,115.942,115.8473,115.9041,31720.0
2019-07-10 15:30:00,122.34,122.47,122.34,122.4,37336.0,115.8947,116.0178,115.8947,115.9515,37336.0
2019-07-10 15:40:00,122.41,122.47,122.38,122.42,79395.0,115.961,116.0178,115.9325,115.9704,79395.0
2019-07-10 15:50:00,122.43,122.46,122.3,122.36,305192.0,115.9799,116.0083,115.8568,115.9136,305192.0
2019-07-11 09:30:00,122.83,122.83,122.58,122.66,102441.0,116.3588,116.3588,116.122,116.1978,102441.0
2019-07-11 09:40:00,122.65,122.86,122.55,122.75,65328.0,116.1883,116.3873,116.0936,116.2831,65328.0
2019-07-11 09:50:00,122.74,122.83,122.69,122.78,54907.0,116.2736,116.3588,116.2262,116.3115,54907.0
2019-07-11 10:00:00,122.78,122.88,122.63,122.71,45488.0,116.3115,116.4062,116.1694,116.2452,45488.0
2019-07-11 10:10:00,122.71,122.71,122.54,122.57,21043.0,116.2452,116.2452,116.0841,116.1125,21043.0
2019-07-11 10:20:00,122.55,122.7,122.54,122.66,63176.0,116.0936,116.2357,116.0841,116.1978,63176.0
2019-07-11 10:30:00,122.66,122.66,122.54,122.59,29890.0,116.1978,116.1978,116.0841,116.1315,29890.0
2019-07-11 10:40:00,122.6,122.68,122.57,122.66,36076.0,116.141,116.2167,116.1125,116.1978,36076.0
2019-07-11 10:50:00,122.67,122.74,122.63,122.68,52640.0,116.2073,116.2736,116.1694,116.2167,52640.0
2019-07-11 11:00:00,122.66,122.71,122.57,122.7,67007.0,116.1978,116.2452,116.1125,116.2357,67007.0
2019-07-11 11:10:00,122.68,122.79,122.66,122.77,17790.0,116.2167,116.3209,116.1978,116.302,17790.0
2019-07-11 11:20:00,122.77,122.88,122.74,122.86,19160.0,116.302,116.4062,116.2736,116.3873,19160.0
2019-07-11 11:30:00,122.87,122.96,122.83,122.92,34927.0,116.3967,116.482,116.3588,116.4441,34927.0
2019-07-11 11:40:00,122.92,122.96,122.88,122.93,21503.0,116.4441,116.482,116.4062,116.4536,21503.0
2019-07-11 11:50:00,122.93,122.97,122.92,122.94,19236.0,116.4536,116.4915,116.4441,116.463,19236.0
2019-07-11 12:00:00,122.95,123.05,122.94,123.02,52384.0,116.4725,116.5672,116.463,116.5388,52384.0
2019-07-11 12:10:00,123.03,123.05,122.95,122.98,25318.0,116.5483,116.5672,116.4725,116.5009,25318.0
2019-07-11 12:20:00,122.98,123.04,122.98,123.0,11564.0,116.5009,116.5578,116.5009,116.5199,11564.0
2019-07-11 12:30:00,123.03,123.05,122.96,123.02,12522.0,116.5483,116.5672,116.482,116.5388,12522.0
2019-07-11 12:40:00,123.01,123.06,123.0,123.03,29047.0,116.5294,116.5767,116.5199,116.5483,29047.0
2019-07-11 12:50:00,123.03,123.03,122.98,123.03,18576.0,116.5483,116.5483,116.5009,116.5483,18576.0
2019-07-11 13:00:00,123.01,123.02,122.86,122.87,23670.0,116.5294,116.5388,116.3873,116.3967,23670.0
2019-07-11 13:10:00,122.86,122.9,122.8,122.82,14156.0,116.3873,116.4252,116.3304,116.3494,14156.0
2019-07-11 13:20:00,122.81,122.83,122.67,122.67,37924.0,116.3399,116.3588,116.2073,116.2073,37924.0
2019-07-11 13:30:00,122.67,122.73,122.45,122.57,125876.0,116.2073,116.2641,115.9989,116.1125,125876.0
2019-07-11 13:40:00,122.57,122.6,122.51,122.55,25440.0,116.1125,116.141,116.0557,116.0936,25440.0
2019-07-11 13:50:00,122.58,122.66,122.56,122.6,21966.0,116.122,116.1978,116.1031,116.141,21966.0
2019-07-11 14:00:00,122.59,122.64,122.55,122.55,27004.0,116.1315,116.1788,116.0936,116.0936,27004.0
2019-07-11 14:10:00,122.57,122.57,122.45,122.47,22104.0,116.1125,116.1125,115.9989,116.0178,22104.0
2019-07-11 14:20:00,122.47,122.53,122.4,122.52,19280.0,116.0178,116.0746,115.9515,116.0652,19280.0
2019-07-11 14:30:00,122.52,122.61,122.5,122.59,38180.0,116.0652,116.1504,116.0462,116.1315,38180.0
2019-07-11 14:40:00,122.59,122.65,122.56,122.58,32440.0,116.1315,116.1883,116.1031,116.122,32440.0
2019-07-11 14:50:00,122.57,122.6,122.53,122.55,27237.0,116.1125,116.141,116.0746,116.0936,27237.0
2019-07-11 15:00:00,122.55,122.6,122.51,122.57,29534.0,116.0936,116.141,116.0557,116.1125,29534.0
2019-07-11 15:10:00,122.57,122.6,122.52,122.57,26060.0,116.1125,116.141,116.0652,116.1125,26060.0
2019-07-11 15:20:00,122.58,122.59,122.52,122.53,48003.0,116.122,116.1315,116.0652,116.0746,48003.0
2019-07-11 15:30:00,122.53,122.59,122.51,122.55,64242.0,116.0746,116.1315,116.0557,116.0936,64242.0
2019-07-11 15:40:00,122.55,122.68,122.45,122.67,97778.0,116.0936,116.2167,115.9989,116.2073,97778.0
2019-07-11 15:50:00,122.67,122.75,122.63,122.7,240436.0,116.2073,116.2831,116.1694,116.2357,240436.0
2019-07-12 09:30:00,123.01,123.49,123.01,123.45,134945.0,116.5294,116.9841,116.5294,116.9462,134945.0
2019-07-12 09:40:00,123.46,123.57,123.45,123.51,62016.0,116.9556,117.0599,116.9462,117.003,62016.0
2019-07-12 09:50:00,123.52,123.59,123.46,123.5,73824.0,117.0125,117.0788,116.9556,116.9935,73824.0
2019-07-12 10:00:00,123.51,123.66,123.51,123.63,75931.0,117.003,117.1451,117.003,117.1167,75931.0
2019-07-12 10:10:00,123.62,123.67,123.53,123.65,61653.0,117.1072,117.1546,117.022,117.1356,61653.0
2019-07-12 10:20:00,123.64,123.75,123.63,123.69,58664.0,117.1262,117.2304,117.1167,117.1735,58664.0
2019-07-12 10:30:00,123.7,123.71,123.61,123.64,45582.0,117.183,117.1925,117.0977,117.1262,45582.0
2019-07-12 10:40:00,123.64,123.7,123.59,123.64,30877.0,117.1262,117.183,117.0788,117.1262,30877.0
2019-07-12 10:50:00,123.64,123.69,123.56,123.61,44826.0,117.1262,117.1735,117.0504,117.0977,44826.0
2019-07-12 11:00:00,123.6,123.63,123.56,123.61,29112.0,117.0883,117.1167,117.0504,117.0977,29112.0
2019-07-12 11:10:00,123.61,123.84,123.6,123.81,48397.0,117.0977,117.3156,117.0883,117.2872,48397.0
2019-07-12 11:20:00,123.82,123.85,123.77,123.82,38148.0,117.2967,117.3251,117.2493,117.2967,38148.0
2019-07-12 11:30:00,123.82,123.82,123.75,123.77,58623.0,117.2967,117.2967,117.2304,117.2493,58623.0
2019-07-12 11:40:00,123.77,123.81,123.73,123.76,59504.0,117.2493,117.2872,117.2114,117.2398,59504.0
2019-07-12 11:50:00,123.76,123.82,123.75,123.81,32965.0,117.2398,117.2967,117.2304,117.2872,32965.0
2019-07-12 12:00:00,123.81,123.83,123.78,123.81,23650.0,117.2872,117.3062,117.2588,117.2872,23650.0
2019-07-12 12:10:00,123.81,123.9,123.78,123.88,55072.0,117.2872,117.3725,117.2588,117.3535,55072.0
2019-07-12 12:20:00,123.89,123.98,123.88,123.97,23039.0,117.363,117.4483,117.3535,117.4388,23039.0
2019-07-12 12:30:00,123.96,124.01,123.95,124.01,30369.0,117.4293,117.4767,117.4198,117.4767,30369.0
2019-07-12 12:40:00,124.01,124.03,123.97,124.03,45732.0,117.4767,117.4956,117.4388,117.4956,45732.0
2019-07-12 12:50:00,124.03,124.1,124.03,124.1,31650.0,117.4956,117.5619,117.4956,117.5619,31650.0
2019-07-12 13:00:00,124.1,124.11,124.05,124.08,17693.0,117.5619,117.5714,117.5146,117.543,17693.0
2019-07-12 13:10:00,124.08,124.08,124.01,124.03,27699.0,117.543,117.543,117.4767,117.4956,27699.0
2019-07-12 13:20:00,124.03,124.09,124.03,124.05,20267.0,117.4956,117.5525,117.4956,117.5146,20267.0
2019-07-12 13:30:00,124.05,124.06,124.0,124.0,20629.0,117.5146,117.524,117.4672,117.4672,20629.0
2019-07-12 13:40:00,124.0,124.03,123.99,124.0,21902.0,117.4672,117.4956,117.4577,117.4672,21902.0
2019-07-12 13:50:00,123.99,124.03,123.99,124.0,24304.0,117.4577,117.4956,117.4577,117.4672,24304.0
2019-07-12 14:00:00,124.0,124.02,123.96,124.01,63275.0,117.4672,117.4861,117.4293,117.4767,63275.0
2019-07-12 14:10:00,124.01,124.03,123.99,124.02,39544.0,117.4767,117.4956,117.4577,117.4861,39544.0
2019-07-12 14:20:00,124.02,124.03,123.99,123.99,31667.0,117.4861,117.4956,117.4577,117.4577,31667.0
2019-07-12 14:30:00,123.99,124.05,123.98,124.03,63009.0,117.4577,117.5146,117.4483,117.4956,63009.0
2019-07-12 14:40:00,124.04,124.04,123.97,123.99,26527.0,117.5051,117.5051,117.4388,117.4577,26527.0
2019-07-12 14:50:00,123.99,124.02,123.99,124.01,30124.0,117.4577,117.4861,117.4577,117.4767,30124.0
2019-07-12 15:00:00,124.02,124.04,123.99,123.99,63158.0,117.4861,117.5051,117.4577,117.4577,63158.0
2019-07-12 15:10:00,124.0,124.03,123.96,124.02,70772.0,117.4672,117.4956,117.4293,117.4861,70772.0
2019-07-12 15:20:00,124.03,124.06,124.01,124.03,62615.0,117.4956,117.524,117.4767,117.4956,62615.0
2019-07-12 15:30:00,124.03,124.07,124.03,124.04,77476.0,117.4956,117.5335,117.4956,117.5051,77476.0
2019-07-12 15:40:00,124.04,124.07,124.02,124.05,87311.0,117.5051,117.5335,117.4861,117.5146,87311.0
2019-07-12 15:50:00,124.05,124.1,124.01,124.07,265717.0,117.5146,117.5619,117.4767,117.5335,265717.0
2019-07-15 09:30:00,124.35,124.54,124.17,124.22,137357.0,117.7988,117.9787,117.6282,117.6756,137357.0
2019-07-15 09:40:00,124.22,124.22,124.01,124.03,73382.0,117.6756,117.6756,117.4767,117.4956,73382.0
2019-07-15 09:50:00,124.03,124.12,123.97,124.12,53537.0,117.4956,117.5809,117.4388,117.5809,53537.0
2019-07-15 10:00:00,124.12,124.12,124.01,124.03,52916.0,117.5809,117.5809,117.4767,117.4956,52916.0
2019-07-15 10:10:00,124.03,124.04,123.85,123.97,60450.0,117.4956,117.5051,117.3251,117.4388,60450.0
2019-07-15 10:20:00,123.97,124.08,123.96,124.07,53985.0,117.4388,117.543,117.4293,117.5335,53985.0
2019-07-15 10:30:00,124.08,124.13,124.05,124.05,51532.0,117.543,117.5903,117.5146,117.5146,51532.0
2019-07-15 10:40:00,124.06,124.12,124.0,124.01,40272.0,117.524,117.5809,117.4672,117.4767,40272.0
2019-07-15 10:50:00,124.01,124.15,124.0,124.1,34667.0,117.4767,117.6093,117.4672,117.5619,34667.0
2019-07-15 11:00:00,124.12,124.12,124.0,124.04,56697.0,117.5809,117.5809,117.4672,117.5051,56697.0
2019-07-15 11:10:00,124.05,124.09,124.0,124.08,39027.0,117.5146,117.5525,117.4672,117.543,39027.0
2019-07-15 11:20:00,124.08,124.12,123.97,124.0,80157.0,117.543,117.5809,117.4388,117.4672,80157.0
2019-07-15 11:30:00,123.99,124.01,123.92,123.98,42760.0,117.4577,117.4767,117.3914,117.4483,42760.0
2019-07-15 11:40:00,123.98,124.01,123.93,123.94,34539.0,117.4483,117.4767,117.4009,117.4104,34539.0
2019-07-15 11:50:00,123.94,123.97,123.93,123.95,22245.0,117.4104,117.4388,117.4009,117.4198,22245.0
2019-07-15 12:00:00,123.95,124.0,123.91,123.91,26253.0,117.4198,117.4672,117.3819,117.3819,26253.0
2019-07-15 12:10:00,123.91,123.96,123.89,123.96,42621.0,117.3819,117.4293,117.363,117.4293,42621.0
2019-07-15 12:20:00,123.96,123.98,123.94,123.95,35589.0,117.4293,117.4483,117.4104,117.4198,35589.0
2019-07-15 12:30:00,123.95,123.97,123.93,123.95,24669.0,117.4198,117.4388,117.4009,117.4198,24669.0
2019-07-15 12:40:00,123.94,123.97,123.9,123.94,53302.0,117.4104,117.4388,117.3725,117.4104,53302.0
2019-07-15 12:50:00,123.94,123.97,123.93,123.95,18188.0,117.4104,117.4388,117.4009,117.4198,18188.0
2019-07-15 13:00:00,123.95,124.02,123.94,123.99,26266.0,117.4198,117.4861,117.4104,117.4577,26266.0
2019-07-15 13:10:00,124.0,124.05,123.97,124.04,21873.0,117.4672,117.5146,117.4388,117.5051,21873.0
2019-07-15 13:20:00,124.04,124.09,124.02,124.09,29148.0,117.5051,117.5525,117.4861,117.5525,29148.0
2019-07-15 13:30:00,124.1,124.2,124.09,124.19,22813.0,117.5619,117.6567,117.5525,117.6472,22813.0
2019-07-15 13:40:00,124.19,124.2,124.15,124.17,13915.0,117.6472,117.6567,117.6093,117.6282,13915.0
2019-07-15 13:50:00,124.17,124.21,124.14,124.17,15992.0,117.6282,117.6661,117.5998,117.6282,15992.0
2019-07-15 14:00:00,124.17,124.22,124.16,124.19,18353.0,117.6282,117.6756,117.6188,117.6472,18353.0
2019-07-15 14:10:00,124.2,124.25,124.17,124.25,38387.0,117.6567,117.704,117.6282,117.704,38387.0
2019-07-15 14:20:00,124.24,124.28,124.22,124.23,19121.0,117.6946,117.7324,117.6756,117.6851,19121.0
2019-07-15 14:30:00,124.23,124.28,124.23,124.27,26912.0,117.6851,117.7324,117.6851,117.723,26912.0
2019-07-15 14:40:00,124.27,124.3,124.23,124.26,32038.0,117.723,117.7514,117.6851,117.7135,32038.0
2019-07-15 14:50:00,124.26,124.37,124.24,124.36,28313.0,117.7135,117.8177,117.6946,117.8082,28313.0
2019-07-15 15:00:00,124.36,124.45,124.35,124.43,64156.0,117.8082,117.8935,117.7988,117.8745,64156.0
2019-07-15 15:10:00,124.43,124.44,124.35,124.36,29597.0,117.8745,117.884,117.7988,117.8082,29597.0
2019-07-15 15:20:00,124.36,124.44,124.35,124.41,48902.0,117.8082,117.884,117.7988,117.8556,48902.0
2019-07-15 15:30:00,124.4,124.47,124.39,124.44,46821.0,117.8461,117.9124,117.8367,117.884,46821.0
2019-07-15 15:40:00,124.44,124.52,124.43,124.48,59433.0,117.884,117.9598,117.8745,117.9219,59433.0
2019-07-15 15:50:00,124.48,124.51,124.38,124.48,119800.0,117.9219,117.9503,117.8272,117.9219,119800.0
2019-07-16 09:30:00,124.3,124.33,124.09,124.26,103845.0,117.7514,117.7798,117.5525,117.7135,103845.0
2019-07-16 09:40:00,124.26,124.46,124.24,124.44,51910.0,117.7135,117.903,117.6946,117.884,51910.0
2019-07-16 09:50:00,124.44,124.51,124.39,124.43,46708.0,117.884,117.9503,117.8367,117.8745,46708.0
2019-07-16 10:00:00,124.44,124.49,124.38,124.46,29158.0,117.884,117.9314,117.8272,117.903,29158.0
2019-07-16 10:10:00,124.45,124.49,124.39,124.44,44343.0,117.8935,117.9314,117.8367,117.884,44343.0
2019-07-16 10:20:00,124.45,124.6,124.45,124.59,38690.0,117.8935,118.0356,117.8935,118.0261,38690.0
2019-07-16 10:30:00,124.59,124.6,124.48,124.49,21651.0,118.0261,118.0356,117.9219,117.9314,21651.0
2019-07-16 10:40:00,124.49,124.56,124.48,124.51,24792.0,117.9314,117.9977,117.9219,117.9503,24792.0
2019-07-16 10:50:00,124.49,124.55,124.4,124.52,34289.0,117.9314,117.9882,117.8461,117.9598,34289.0
2019-07-16 11:00:00,124.52,124.54,124.46,124.53,28542.0,117.9598,117.9787,117.903,117.9693,28542.0
2019-07-16 11:10:00,124.52,124.54,124.45,124.46,25361.0,117.9598,117.9787,117.8935,117.903,25361.0
2019-07-16 11:20:00,124.45,124.47,124.39,124.44,17771.0,117.8935,117.9124,117.8367,117.884,17771.0
2019-07-16 11:30:00,124.44,124.5,124.43,124.45,20538.0,117.884,117.9409,117.8745,117.8935,20538.0
2019-07-16 11:40:00,124.45,124.46,124.39,124.4,27603.0,117.8935,117.903,117.8367,117.8461,27603.0
2019-07-16 11:50:00,124.4,124.43,124.29,124.29,57975.0,117.8461,117.8745,117.7419,117.7419,57975.0
2019-07-16 12:00:00,124.29,124.32,124.07,124.08,39810.0,117.7419,117.7703,117.5335,117.543,39810.0
2019-07-16 12:10:00,124.07,124.1,123.93,123.94,81310.0,117.5335,117.5619,117.4009,117.4104,81310.0
2019-07-16 12:20:00,123.94,124.18,123.93,124.12,53085.0,117.4104,117.6377,117.4009,117.5809,53085.0
2019-07-16 12:30:00,124.12,124.26,124.09,124.23,53626.0,117.5809,117.7135,117.5525,117.6851,53626.0
2019-07-16 12:40:00,124.24,124.32,124.23,124.28,21319.0,117.6946,117.7703,117.6851,117.7324,21319.0
2019-07-16 12:50:00,124.28,124.33,124.23,124.33,27605.0,117.7324,117.7798,117.6851,117.7798,27605.0
2019-07-16 13:00:00,124.34,124.53,124.34,124.47,44265.0,117.7893,117.9693,117.7893,117.9124,44265.0
2019-07-16 13:10:00,124.47,124.54,124.44,124.48,19748.0,117.9124,117.9787,117.884,117.9219,19748.0
2019-07-16 13:20:00,124.48,124.52,124.47,124.49,17326.0,117.9219,117.9598,117.9124,117.9314,17326.0
2019-07-16 13:30:00,124.47,124.5,124.46,124.47,14785.0,117.9124,117.9409,117.903,117.9124,14785.0
2019-07-16 13:40:00,124.47,124.47,124.36,124.39,25262.0,117.9124,117.9124,117.8082,117.8367,25262.0
2019-07-16 13:50:00,124.4,124.41,124.24,124.26,26642.0,117.8461,117.8556,117.6946,117.7135,26642.0
2019-07-16 14:00:00,124.27,124.34,124.26,124.31,33344.0,117.723,117.7893,117.7135,117.7609,33344.0
2019-07-16 14:10:00,124.31,124.36,124.27,124.29,23167.0,117.7609,117.8082,117.723,117.7419,23167.0
2019-07-16 14:20:00,124.28,124.37,124.24,124.37,25684.0,117.7324,117.8177,117.6946,117.8177,25684.0
2019-07-16 14:30:00,124.36,124.42,124.28,124.4,41444.0,117.8082,117.8651,117.7324,117.8461,41444.0
2019-07-16 14:40:00,124.4,124.46,124.38,124.45,23729.0,117.8461,117.903,117.8272,117.8935,23729.0
2019-07-16 14:50:00,124.44,124.46,124.39,124.39,39178.0,117.884,117.903,117.8367,117.8367,39178.0
2019-07-16 15:00:00,124.39,124.49,124.36,124.44,37103.0,117.8367,117.9314,117.8082,117.884,37103.0
2019-07-16 15:10:00,124.44,124.51,124.42,124.48,48442.0,117.884,117.9503,117.8651,117.9219,48442.0
2019-07-16 15:20:00,124.48,124.51,124.42,124.43,49011.0,117.9219,117.9503,117.8651,117.8745,49011.0
2019-07-16 15:30:00,124.43,124.5,124.41,124.48,64647.0,117.8745,117.9409,117.8556,117.9219,64647.0
2019-07-16 15:40:00,124.48,124.53,124.37,124.38,84729.0,117.9219,117.9693,117.8177,117.8272,84729.0
2019-07-16 15:50:00,124.39,124.44,124.26,124.31,208449.0,117.8367,117.884,117.7135,117.7609,208449.0
2019-07-17 09:30:00,124.17,124.35,124.04,124.2,99572.0,117.6282,117.7988,117.5051,117.6567,99572.0
2019-07-17 09:40:00,124.17,124.26,123.85,123.9,104286.0,117.6282,117.7135,117.3251,117.3725,104286.0
2019-07-17 09:50:00,123.92,124.05,123.88,124.04,82038.0,117.3914,117.5146,117.3535,117.5051,82038.0
2019-07-17 10:00:00,124.04,124.1,123.9,123.9,42588.0,117.5051,117.5619,117.3725,117.3725,42588.0
2019-07-17 10:10:00,123.93,123.97,123.74,123.79,59482.0,117.4009,117.4388,117.2209,117.2683,59482.0
2019-07-17 10:20:00,123.79,123.83,123.7,123.73,24618.0,117.2683,117.3062,117.183,117.2114,24618.0
2019-07-17 10:30:00,123.71,123.79,123.65,123.74,112315.0,117.1925,117.2683,117.1356,117.2209,112315.0
2019-07-17 10:40:00,123.75,123.75,123.52,123.53,38390.0,117.2304,117.2304,117.0125,117.022,38390.0
2019-07-17 10:50:00,123.52,123.68,123.46,123.67,47046.0,117.0125,117.1641,116.9556,117.1546,47046.0
2019-07-17 11:00:00,123.66,123.75,123.59,123.64,36985.0,117.1451,117.2304,117.0788,117.1262,36985.0
2019-07-17 11:10:00,123.63,123.73,123.63,123.65,25309.0,117.1167,117.2114,117.1167,117.1356,25309.0
2019-07-17 11:20:00,123.65,123.7,123.6,123.62,17970.0,117.1356,117.183,117.0883,117.1072,17970.0
2019-07-17 11:30:00,123.6,123.67,123.59,123.64,20224.0,117.0883,117.1546,117.0788,117.1262,20224.0
2019-07-17 11:40:00,123.63,123.74,123.63,123.74,46862.0,117.1167,117.2209,117.1167,117.2209,46862.0
2019-07-17 11:50:00,123.74,123.76,123.69,123.7,39110.0,117.2209,117.2398,117.1735,117.183,39110.0
2019-07-17 12:00:00,123.71,123.71,123.66,123.66,12618.0,117.1925,117.1925,117.1451,117.1451,12618.0
2019-07-17 12:10:00,123.66,123.67,123.57,123.63,26475.0,117.1451,117.1546,117.0599,117.1167,26475.0
2019-07-17 12:20:00,123.63,123.65,123.57,123.58,13287.0,117.1167,117.1356,117.0599,117.0693,13287.0
2019-07-17 12:30:00,123.59,123.67,123.58,123.65,29275.0,117.0788,117.1546,117.0693,117.1356,29275.0
2019-07-17 12:40:00,123.64,123.67,123.56,123.57,12804.0,117.1262,117.1546,117.0504,117.0599,12804.0
2019-07-17 12:50:00,123.56,123.63,123.56,123.59,22181.0,117.0504,117.1167,117.0504,117.0788,22181.0
2019-07-17 13:00:00,123.58,123.61,123.51,123.52,20675.0,117.0693,117.0977,117.003,117.0125,20675.0
2019-07-17 13:10:00,123.52,123.54,123.49,123.49,18838.0,117.0125,117.0314,116.9841,116.9841,18838.0
2019-07-17 13:20:00,123.5,123.6,123.5,123.6,19031.0,116.9935,117.0883,116.9935,117.0883,19031.0
2019-07-17 13:30:00,123.6,123.65,123.6,123.63,16679.0,117.0883,117.1356,117.0883,117.1167,16679.0
2019-07-17 13:40:00,123.63,123.71,123.63,123.66,18449.0,117.1167,117.1925,117.1167,117.1451,18449.0
2019-07-17 13:50:00,123.66,123.68,123.62,123.68,15844.0,117.1451,117.1641,117.1072,117.1641,15844.0
2019-07-17 14:00:00,123.67,123.67,123.58,123.59,21982.0,117.1546,117.1546,117.0693,117.0788,21982.0
2019-07-17 14:10:00,123.58,123.59,123.46,123.54,27868.0,117.0693,117.0788,116.9556,117.0314,27868.0
2019-07-17 14:20:00,123.55,123.59,123.54,123.57,25632.0,117.0409,117.0788,117.0314,117.0599,25632.0
2019-07-17 14:30:00,123.56,123.59,123.54,123.55,23620.0,117.0504,117.0788,117.0314,117.0409,23620.0
2019-07-17 14:40:00,123.55,123.58,123.48,123.5,26226.0,117.0409,117.0693,116.9746,116.9935,26226.0
2019-07-17 14:50:00,123.5,123.51,123.4,123.43,34116.0,116.9935,117.003,116.8988,116.9272,34116.0
2019-07-17 15:00:00,123.42,123.44,123.29,123.44,45513.0,116.9178,116.9367,116.7946,116.9367,45513.0
2019-07-17 15:10:00,123.45,123.47,123.42,123.46,37133.0,116.9462,116.9651,116.9178,116.9556,37133.0
2019-07-17 15:20:00,123.46,123.46,123.26,123.27,76804.0,116.9556,116.9556,116.7662,116.7757,76804.0
2019-07-17 15:30:00,123.28,123.39,123.24,123.35,128310.0,116.7851,116.8893,116.7472,116.8514,128310.0
2019-07-17 15:40:00,123.36,123.36,123.29,123.35,120510.0,116.8609,116.8609,116.7946,116.8514,120510.0
2019-07-17 15:50:00,123.35,123.38,123.18,123.18,332096.0,116.8514,116.8799,116.6904,116.6904,332096.0
2019-07-18 09:30:00,122.88,122.97,122.72,122.76,92440.0,116.4062,116.4915,116.2546,116.2925,92440.0
2019-07-18 09:40:00,122.75,122.75,122.52,122.55,62528.0,116.2831,116.2831,116.0652,116.0936,62528.0
2019-07-18 09:50:00,122.55,122.76,122.48,122.73,76895.0,116.0936,116.2925,116.0273,116.2641,76895.0
2019-07-18 10:00:00,122.74,122.8,122.57,122.68,74312.0,116.2736,116.3304,116.1125,116.2167,74312.0
2019-07-18 10:10:00,122.68,122.81,122.68,122.75,55919.0,116.2167,116.3399,116.2167,116.2831,55919.0
2019-07-18 10:20:00,122.75,122.88,122.73,122.76,58073.0,116.2831,116.4062,116.2641,116.2925,58073.0
2019-07-18 10:30:00,122.77,122.83,122.62,122.67,31548.0,116.302,116.3588,116.1599,116.2073,31548.0
2019-07-18 10:40:00,122.67,122.75,122.63,122.63,25557.0,116.2073,116.2831,116.1694,116.1694,25557.0
2019-07-18 10:50:00,122.64,122.65,122.58,122.64,21655.0,116.1788,116.1883,116.122,116.1788,21655.0
2019-07-18 11:00:00,122.65,122.68,122.52,122.54,27468.0,116.1883,116.2167,116.0652,116.0841,27468.0
2019-07-18 11:10:00,122.54,122.59,122.51,122.58,36572.0,116.0841,116.1315,116.0557,116.122,36572.0
2019-07-18 11:20:00,122.57,122.57,122.37,122.43,47898.0,116.1125,116.1125,115.9231,115.9799,47898.0
2019-07-18 11:30:00,122.43,122.45,122.29,122.34,39655.0,115.9799,115.9989,115.8473,115.8947,39655.0
2019-07-18 11:40:00,122.33,122.34,122.19,122.21,28036.0,115.8852,115.8947,115.7526,115.7715,28036.0
2019-07-18 11:50:00,122.22,122.29,122.2,122.24,31598.0,115.781,115.8473,115.762,115.7999,31598.0
2019-07-18 12:00:00,122.23,122.42,122.15,122.4,35028.0,115.7904,115.9704,115.7147,115.9515,35028.0
2019-07-18 12:10:00,122.42,122.45,122.35,122.44,24036.0,115.9704,115.9989,115.9041,115.9894,24036.0
2019-07-18 12:20:00,122.45,122.52,122.45,122.46,16661.0,115.9989,116.0652,115.9989,116.0083,16661.0
2019-07-18 12:30:00,122.47,122.52,122.43,122.47,29524.0,116.0178,116.0652,115.9799,116.0178,29524.0
2019-07-18 12:40:00,122.48,122.53,122.44,122.46,17453.0,116.0273,116.0746,115.9894,116.0083,17453.0
2019-07-18 12:50:00,122.45,122.46,122.38,122.4,17246.0,115.9989,116.0083,115.9325,115.9515,17246.0
2019-07-18 13:00:00,122.39,122.51,122.38,122.47,21768.0,115.942,116.0557,115.9325,116.0178,21768.0
2019-07-18 13:10:00,122.47,122.5,122.43,122.5,98175.0,116.0178,116.0462,115.9799,116.0462,98175.0
2019-07-18 13:20:00,122.5,122.5,122.37,122.38,27971.0,116.0462,116.0462,115.9231,115.9325,27971.0
2019-07-18 13:30:00,122.4,122.44,122.4,122.43,24381.0,115.9515,115.9894,115.9515,115.9799,24381.0
2019-07-18 13:40:00,122.43,122.44,122.3,122.3,53941.0,115.9799,115.9894,115.8568,115.8568,53941.0
2019-07-18 13:50:00,122.32,122.34,122.24,122.29,21268.0,115.8757,115.8947,115.7999,115.8473,21268.0
2019-07-18 14:00:00,122.28,122.48,122.28,122.48,21161.0,115.8378,116.0273,115.8378,116.0273,21161.0
2019-07-18 14:10:00,122.5,122.71,122.5,122.7,42871.0,116.0462,116.2452,116.0462,116.2357,42871.0
2019-07-18 14:20:00,122.71,122.89,122.71,122.84,53096.0,116.2452,116.4157,116.2452,116.3683,53096.0
2019-07-18 14:30:00,122.84,122.97,122.82,122.94,35711.0,116.3683,116.4915,116.3494,116.463,35711.0
2019-07-18 14:40:00,122.94,123.04,122.89,122.97,40937.0,116.463,116.5578,116.4157,116.4915,40937.0
2019-07-18 14:50:00,122.97,123.1,122.91,123.08,29113.0,116.4915,116.6146,116.4346,116.5957,29113.0
2019-07-18 15:00:00,123.08,123.21,123.03,123.09,66757.0,116.5957,116.7188,116.5483,116.6051,66757.0
2019-07-18 15:10:00,123.08,123.12,123.01,123.06,63938.0,116.5957,116.6336,116.5294,116.5767,63938.0
2019-07-18 15:20:00,123.06,123.07,122.84,122.95,60379.0,116.5767,116.5862,116.3683,116.4725,60379.0
2019-07-18 15:30:00,122.95,123.01,122.88,122.98,78681.0,116.4725,116.5294,116.4062,116.5009,78681.0
2019-07-18 15:40:00,123.0,123.0,122.92,122.94,75212.0,116.5199,116.5199,116.4441,116.463,75212.0
2019-07-18 15:50:00,122.94,123.01,122.88,122.99,262400.0,116.463,116.5294,116.4062,116.5104,262400.0
2019-07-19 09:30:00,123.35,123.5,123.31,123.37,75223.0,116.8514,116.9935,116.8136,116.8704,75223.0
2019-07-19 09:40:00,123.37,123.52,123.36,123.44,54401.0,116.8704,117.0125,116.8609,116.9367,54401.0
2019-07-19 09:50:00,123.43,123.45,123.13,123.26,42618.0,116.9272,116.9462,116.643,116.7662,42618.0
2019-07-19 10:00:00,123.26,123.34,123.23,123.25,52346.0,116.7662,116.842,116.7378,116.7567,52346.0
2019-07-19 10:10:00,123.24,123.4,123.21,123.36,35096.0,116.7472,116.8988,116.7188,116.8609,35096.0
2019-07-19 10:20:00,123.36,123.42,123.17,123.25,50907.0,116.8609,116.9178,116.6809,116.7567,50907.0
2019-07-19 10:30:00,123.25,123.3,123.11,123.16,30528.0,116.7567,116.8041,116.6241,116.6715,30528.0
2019-07-19 10:40:00,123.14,123.16,122.97,123.0,48240.0,116.6525,116.6715,116.4915,116.5199,48240.0
2019-07-19 10:50:00,122.99,123.09,122.94,123.06,33961.0,116.5104,116.6051,116.463,116.5767,33961.0
2019-07-19 11:00:00,123.05,123.15,123.01,123.14,14888.0,116.5672,116.662,116.5294,116.6525,14888.0
2019-07-19 11:10:00,123.15,123.26,123.14,123.22,28104.0,116.662,116.7662,116.6525,116.7283,28104.0
2019-07-19 11:20:00,123.22,123.22,123.05,123.08,17354.0,116.7283,116.7283,116.5672,116.5957,17354.0
2019-07-19 11:30:00,123.08,123.13,122.92,122.93,45697.0,116.5957,116.643,116.4441,116.4536,45697.0
2019-07-19 11:40:00,122.93,122.96,122.81,122.85,26288.0,116.4536,116.482,116.3399,116.3778,26288.0
2019-07-19 11:50:00,122.89,122.99,122.88,122.98,14058.0,116.4157,116.5104,116.4062,116.5009,14058.0
2019-07-19 12:00:00,122.99,123.14,122.98,123.14,11701.0,116.5104,116.6525,116.5009,116.6525,11701.0
2019-07-19 12:10:00,123.15,123.17,123.1,123.13,9885.0,116.662,116.6809,116.6146,116.643,9885.0
2019-07-19 12:20:00,123.1,123.14,122.98,123.12,10004.0,116.6146,116.6525,116.5009,116.6336,10004.0
2019-07-19 12:30:00,123.14,123.15,123.1,123.15,8564.0,116.6525,116.662,116.6146,116.662,8564.0
2019-07-19 12:40:00,123.14,123.16,123.09,123.15,11214.0,116.6525,116.6715,116.6051,116.662,11214.0
2019-07-19 12:50:00,123.15,123.19,123.1,123.12,15597.0,116.662,116.6999,116.6146,116.6336,15597.0
2019-07-19 13:00:00,123.12,123.12,123.04,123.07,13657.0,116.6336,116.6336,116.5578,116.5862,13657.0
2019-07-19 13:10:00,123.09,123.1,123.05,123.05,13349.0,116.6051,116.6146,116.5672,116.5672,13349.0
2019-07-19 13:20:00,123.05,123.1,123.03,123.07,9273.0,116.5672,116.6146,116.5483,116.5862,9273.0
2019-07-19 13:30:00,123.07,123.08,122.99,123.0,11615.0,116.5862,116.5957,116.5104,116.5199,11615.0
2019-07-19 13:40:00,123.01,123.09,122.98,123.08,9390.0,116.5294,116.6051,116.5009,116.5957,9390.0
2019-07-19 13:50:00,123.07,123.09,122.97,123.06,33062.0,116.5862,116.6051,116.4915,116.5767,33062.0
2019-07-19 14:00:00,123.06,123.15,122.94,122.94,29192.0,116.5767,116.662,116.463,116.463,29192.0
2019-07-19 14:10:00,122.94,123.0,122.82,122.88,46758.0,116.463,116.5199,116.3494,116.4062,46758.0
2019-07-19 14:20:00,122.91,122.99,122.76,122.77,39723.0,116.4346,116.5104,116.2925,116.302,39723.0
2019-07-19 14:30:00,122.77,122.87,122.64,122.71,31993.0,116.302,116.3967,116.1788,116.2452,31993.0
2019-07-19 14:40:00,122.71,122.77,122.66,122.72,18027.0,116.2452,116.302,116.1978,116.2546,18027.0
2019-07-19 14:50:00,122.74,122.78,122.64,122.71,53501.0,116.2736,116.3115,116.1788,116.2452,53501.0
2019-07-19 15:00:00,122.7,122.7,122.47,122.55,32327.0,116.2357,116.2357,116.0178,116.0936,32327.0
2019-07-19 15:10:00,122.56,122.57,122.43,122.47,25483.0,116.1031,116.1125,115.9799,116.0178,25483.0
2019-07-19 15:20:00,122.46,122.56,122.35,122.54,68733.0,116.0083,116.1031,115.9041,116.0841,68733.0
2019-07-19 15:30:00,122.54,122.61,122.43,122.48,83136.0,116.0841,116.1504,115.9799,116.0273,83136.0
2019-07-19 15:40:00,122.48,122.59,122.28,122.3,74517.0,116.0273,116.1315,115.8378,115.8568,74517.0
2019-07-19 15:50:00,122.31,122.32,122.09,122.14,423011.0,115.8662,115.8757,115.6578,115.7052,423011.0
2019-07-22 09:30:00,122.37,122.57,122.05,122.18,160325.0,115.9231,116.1125,115.6199,115.7431,160325.0
2019-07-22 09:40:00,122.17,122.37,122.13,122.32,76339.0,115.7336,115.9231,115.6957,115.8757,76339.0
2019-07-22 09:50:00,122.33,122.44,122.3,122.4,64331.0,115.8852,115.9894,115.8568,115.9515,64331.0
2019-07-22 10:00:00,122.4,122.45,122.18,122.24,57239.0,115.9515,115.9989,115.7431,115.7999,57239.0
2019-07-22 10:10:00,122.24,122.25,122.13,122.13,62427.0,115.7999,115.8094,115.6957,115.6957,62427.0
2019-07-22 10:20:00,122.13,122.18,122.03,122.11,47393.0,115.6957,115.7431,115.601,115.6768,47393.0
2019-07-22 10:30:00,122.12,122.17,122.02,122.17,40581.0,115.6862,115.7336,115.5915,115.7336,40581.0
2019-07-22 10:40:00,122.18,122.18,121.87,121.93,77397.0,115.7431,115.7431,115.4494,115.5063,77397.0
2019-07-22 10:50:00,121.93,121.93,121.76,121.89,14384.0,115.5063,115.5063,115.3452,115.4684,14384.0
2019-07-22 11:00:00,121.89,121.98,121.88,121.91,17944.0,115.4684,115.5536,115.4589,115.4873,17944.0
2019-07-22 11:10:00,121.88,121.89,121.78,121.84,53871.0,115.4589,115.4684,115.3642,115.421,53871.0
2019-07-22 11:20:00,121.84,121.92,121.77,121.87,58881.0,115.421,115.4968,115.3547,115.4494,58881.0
2019-07-22 11:30:00,121.87,122.05,121.82,122.0,23824.0,115.4494,115.6199,115.402,115.5726,23824.0
2019-07-22 11:40:00,122.02,122.08,122.0,122.06,13089.0,115.5915,115.6484,115.5726,115.6294,13089.0
2019-07-22 11:50:00,122.06,122.12,122.04,122.09,26762.0,115.6294,115.6862,115.6105,115.6578,26762.0
2019-07-22 12:00:00,122.09,122.12,121.96,122.0,21685.0,115.6578,115.6862,115.5347,115.5726,21685.0
2019-07-22 12:10:00,122.0,122.11,121.99,122.07,38930.0,115.5726,115.6768,115.5631,115.6389,38930.0
2019-07-22 12:20:00,122.07,122.14,122.04,122.13,12713.0,115.6389,115.7052,115.6105,115.6957,12713.0
2019-07-22 12:30:00,122.13,122.14,122.06,122.07,21963.0,115.6957,115.7052,115.6294,115.6389,21963.0
2019-07-22 12:40:00,122.07,122.19,122.06,122.17,16337.0,115.6389,115.7526,115.6294,115.7336,16337.0
2019-07-22 12:50:00,122.19,122.28,122.16,122.25,42909.0,115.7526,115.8378,115.7241,115.8094,42909.0
2019-07-22 13:00:00,122.25,122.27,122.15,122.17,17995.0,115.8094,115.8283,115.7147,115.7336,17995.0
2019-07-22 13:10:00,122.16,122.24,122.16,122.2,8174.0,115.7241,115.7999,115.7241,115.762,8174.0
2019-07-22 13:20:00,122.18,122.2,122.14,122.17,11798.0,115.7431,115.762,115.7052,115.7336,11798.0
2019-07-22 13:30:00,122.19,122.29,122.17,122.28,5995.0,115.7526,115.8473,115.7336,115.8378,5995.0
2019-07-22 13:40:00,122.28,122.32,122.27,122.28,7648.0,115.8378,115.8757,115.8283,115.8378,7648.0
2019-07-22 13:50:00,122.27,122.34,122.26,122.34,9420.0,115.8283,115.8947,115.8189,115.8947,9420.0
2019-07-22 14:00:00,122.34,122.34,122.24,122.25,31906.0,115.8947,115.8947,115.7999,115.8094,31906.0
2019-07-22 14:10:00,122.25,122.29,122.2,122.24,22594.0,115.8094,115.8473,115.762,115.7999,22594.0
2019-07-22 14:20:00,122.23,122.24,122.19,122.2,48165.0,115.7904,115.7999,115.7526,115.762,48165.0
2019-07-22 14:30:00,122.2,122.25,122.17,122.17,25894.0,115.762,115.8094,115.7336,115.7336,25894.0
2019-07-22 14:40:00,122.19,122.23,122.17,122.22,26913.0,115.7526,115.7904,115.7336,115.781,26913.0
2019-07-22 14:50:00,122.23,122.28,122.21,122.27,24946.0,115.7904,115.8378,115.7715,115.8283,24946.0
2019-07-22 15:00:00,122.26,122.48,122.26,122.35,114938.0,115.8189,116.0273,115.8189,115.9041,114938.0
2019-07-22 15:10:00,122.36,122.36,122.24,122.26,18449.0,115.9136,115.9136,115.7999,115.8189,18449.0
2019-07-22 15:20:00,122.27,122.28,122.12,122.23,49746.0,115.8283,115.8378,115.6862,115.7904,49746.0
2019-07-22 15:30:00,122.23,122.25,122.08,122.11,73925.0,115.7904,115.8094,115.6484,115.6768,73925.0
2019-07-22 15:40:00,122.1,122.21,122.08,122.2,66002.0,115.6673,115.7715,115.6484,115.762,66002.0
2019-07-22 15:50:00,122.2,122.23,122.14,122.23,184223.0,115.762,115.7904,115.7052,115.7904,184223.0
2019-07-23 09:30:00,122.94,122.98,122.56,122.65,145697.0,116.463,116.5009,116.1031,116.1883,145697.0
2019-07-23 09:40:00,122.63,122.82,122.63,122.74,78838.0,116.1694,116.3494,116.1694,116.2736,78838.0
2019-07-23 09:50:00,122.74,122.81,122.58,122.6,41215.0,116.2736,116.3399,116.122,116.141,41215.0
2019-07-23 10:00:00,122.59,122.61,122.43,122.43,37167.0,116.1315,116.1504,115.9799,115.9799,37167.0
2019-07-23 10:10:00,122.42,122.43,122.24,122.32,41533.0,115.9704,115.9799,115.7999,115.8757,41533.0
2019-07-23 10:20:00,122.32,122.4,122.24,122.36,72389.0,115.8757,115.9515,115.7999,115.9136,72389.0
2019-07-23 10:30:00,122.36,122.43,122.3,122.32,40048.0,115.9136,115.9799,115.8568,115.8757,40048.0
2019-07-23 10:40:00,122.32,122.36,122.22,122.23,51330.0,115.8757,115.9136,115.781,115.7904,51330.0
2019-07-23 10:50:00,122.24,122.39,122.22,122.31,30671.0,115.7999,115.942,115.781,115.8662,30671.0
2019-07-23 11:00:00,122.3,122.3,122.16,122.21,36548.0,115.8568,115.8568,115.7241,115.7715,36548.0
2019-07-23 11:10:00,122.21,122.36,122.21,122.34,26354.0,115.7715,115.9136,115.7715,115.8947,26354.0
2019-07-23 11:20:00,122.34,122.4,122.26,122.29,22416.0,115.8947,115.9515,115.8189,115.8473,22416.0
2019-07-23 11:30:00,122.27,122.29,122.13,122.24,14476.0,115.8283,115.8473,115.6957,115.7999,14476.0
2019-07-23 11:40:00,122.24,122.26,122.15,122.17,34524.0,115.7999,115.8189,115.7147,115.7336,34524.0
2019-07-23 11:50:00,122.18,122.21,122.06,122.15,36892.0,115.7431,115.7715,115.6294,115.7147,36892.0
2019-07-23 12:00:00,122.14,122.16,122.07,122.15,18530.0,115.7052,115.7241,115.6389,115.7147,18530.0
2019-07-23 12:10:00,122.14,122.19,122.07,122.12,22822.0,115.7052,115.7526,115.6389,115.6862,22822.0
2019-07-23 12:20:00,122.11,122.18,122.07,122.09,24858.0,115.6768,115.7431,115.6389,115.6578,24858.0
2019-07-23 12:30:00,122.08,122.22,122.04,122.19,15517.0,115.6484,115.781,115.6105,115.7526,15517.0
2019-07-23 12:40:00,122.18,122.24,122.15,122.24,21270.0,115.7431,115.7999,115.7147,115.7999,21270.0
2019-07-23 12:50:00,122.25,122.35,122.2,122.32,17350.0,115.8094,115.9041,115.762,115.8757,17350.0
2019-07-23 13:00:00,122.31,122.36,122.29,122.35,16114.0,115.8662,115.9136,115.8473,115.9041,16114.0
2019-07-23 13:10:00,122.34,122.43,122.32,122.42,17256.0,115.8947,115.9799,115.8757,115.9704,17256.0
2019-07-23 13:20:00,122.42,122.45,122.38,122.4,31490.0,115.9704,115.9989,115.9325,115.9515,31490.0
2019-07-23 13:30:00,122.41,122.43,122.36,122.41,27799.0,115.961,115.9799,115.9136,115.961,27799.0
2019-07-23 13:40:00,122.42,122.76,122.41,122.62,124593.0,115.9704,116.2925,115.961,116.1599,124593.0
2019-07-23 13:50:00,122.63,122.83,122.58,122.77,44124.0,116.1694,116.3588,116.122,116.302,44124.0
2019-07-23 14:00:00,122.78,122.8,122.68,122.69,36861.0,116.3115,116.3304,116.2167,116.2262,36861.0
2019-07-23 14:10:00,122.7,122.76,122.68,122.74,25099.0,116.2357,116.2925,116.2167,116.2736,25099.0
2019-07-23 14:20:00,122.74,122.79,122.71,122.74,20990.0,116.2736,116.3209,116.2452,116.2736,20990.0
2019-07-23 14:30:00,122.74,122.78,122.68,122.71,31644.0,116.2736,116.3115,116.2167,116.2452,31644.0
2019-07-23 14:40:00,122.71,122.79,122.69,122.77,29548.0,116.2452,116.3209,116.2262,116.302,29548.0
2019-07-23 14:50:00,122.77,122.85,122.76,122.84,28289.0,116.302,116.3778,116.2925,116.3683,28289.0
2019-07-23 15:00:00,122.84,122.85,122.76,122.83,42141.0,116.3683,116.3778,116.2925,116.3588,42141.0
2019-07-23 15:10:00,122.85,122.89,122.81,122.84,31597.0,116.3778,116.4157,116.3399,116.3683,31597.0
2019-07-23 15:20:00,122.84,122.95,122.84,122.94,42900.0,116.3683,116.4725,116.3683,116.463,42900.0
2019-07-23 15:30:00,122.94,123.0,122.94,122.96,88473.0,116.463,116.5199,116.463,116.482,88473.0
2019-07-23 15:40:00,122.95,123.0,122.89,122.91,140852.0,116.4725,116.5199,116.4157,116.4346,140852.0
2019-07-23 15:50:00,122.9,122.99,122.87,122.99,368886.0,116.4252,116.5104,116.3967,116.5104,368886.0
2019-07-24 09:30:00,122.54,123.04,122.52,123.04,87908.0,116.0841,116.5578,116.0652,116.5578,87908.0
2019-07-24 09:40:00,123.05,123.13,122.91,122.99,81381.0,116.5672,116.643,116.4346,116.5104,81381.0
2019-07-24 09:50:00,123.0,123.13,122.89,122.92,86300.0,116.5199,116.643,116.4157,116.4441,86300.0
2019-07-24 10:00:00,122.92,123.06,122.84,123.03,36520.0,116.4441,116.5767,116.3683,116.5483,36520.0
2019-07-24 10:10:00,123.03,123.05,122.91,123.0,54150.0,116.5483,116.5672,116.4346,116.5199,54150.0
2019-07-24 10:20:00,122.99,123.06,122.96,123.01,70742.0,116.5104,116.5767,116.482,116.5294,70742.0
2019-07-24 10:30:00,123.02,123.12,123.02,123.11,79243.0,116.5388,116.6336,116.5388,116.6241,79243.0
2019-07-24 10:40:00,123.13,123.13,122.97,122.98,28059.0,116.643,116.643,116.4915,116.5009,28059.0
2019-07-24 10:50:00,122.97,123.04,122.88,123.02,19317.0,116.4915,116.5578,116.4062,116.5388,19317.0
2019-07-24 11:00:00,123.0,123.03,122.85,122.96,23481.0,116.5199,116.5483,116.3778,116.482,23481.0
2019-07-24 11:10:00,122.95,123.03,122.92,122.99,32057.0,116.4725,116.5483,116.4441,116.5104,32057.0
2019-07-24 11:20:00,123.02,123.04,122.89,123.02,15015.0,116.5388,116.5578,116.4157,116.5388,15015.0
2019-07-24 11:30:00,123.03,123.14,123.0,123.14,35154.0,116.5483,116.6525,116.5199,116.6525,35154.0
2019-07-24 11:40:00,123.13,123.19,123.06,123.15,65615.0,116.643,116.6999,116.5767,116.662,65615.0
2019-07-24 11:50:00,123.16,123.16,123.03,123.03,80743.0,116.6715,116.6715,116.5483,116.5483,80743.0
2019-07-24 12:00:00,123.04,123.09,123.04,123.09,18855.0,116.5578,116.6051,116.5578,116.6051,18855.0
2019-07-24 12:10:00,123.08,123.16,123.07,123.11,17181.0,116.5957,116.6715,116.5862,116.6241,17181.0
2019-07-24 12:20:00,123.11,123.18,123.09,123.13,24888.0,116.6241,116.6904,116.6051,116.643,24888.0
2019-07-24 12:30:00,123.14,123.21,123.13,123.16,37857.0,116.6525,116.7188,116.643,116.6715,37857.0
2019-07-24 12:40:00,123.18,123.23,123.16,123.2,29050.0,116.6904,116.7378,116.6715,116.7093,29050.0
2019-07-24 12:50:00,123.2,123.23,123.15,123.18,22422.0,116.7093,116.7378,116.662,116.6904,22422.0
2019-07-24 13:00:00,123.2,123.21,123.13,123.16,25005.0,116.7093,116.7188,116.643,116.6715,25005.0
2019-07-24 13:10:00,123.17,123.18,123.13,123.16,16182.0,116.6809,116.6904,116.643,116.6715,16182.0
2019-07-24 13:20:00,123.16,123.23,123.14,123.2,23622.0,116.6715,116.7378,116.6525,116.7093,23622.0
2019-07-24 13:30:00,123.2,123.21,123.14,123.17,50037.0,116.7093,116.7188,116.6525,116.6809,50037.0
2019-07-24 13:40:00,123.17,123.22,123.1,123.22,21764.0,116.6809,116.7283,116.6146,116.7283,21764.0
2019-07-24 13:50:00,123.23,123.26,123.19,123.25,22459.0,116.7378,116.7662,116.6999,116.7567,22459.0
2019-07-24 14:00:00,123.25,123.34,123.25,123.29,18648.0,116.7567,116.842,116.7567,116.7946,18648.0
2019-07-24 14:10:00,123.28,123.39,123.26,123.39,26358.0,116.7851,116.8893,116.7662,116.8893,26358.0
2019-07-24 14:20:00,123.38,123.4,123.33,123.36,26469.0,116.8799,116.8988,116.8325,116.8609,26469.0
2019-07-24 14:30:00,123.35,123.44,123.35,123.42,22952.0,116.8514,116.9367,116.8514,116.9178,22952.0
2019-07-24 14:40:00,123.41,123.42,123.34,123.35,25162.0,116.9083,116.9178,116.842,116.8514,25162.0
2019-07-24 14:50:00,123.34,123.42,123.33,123.41,41889.0,116.842,116.9178,116.8325,116.9083,41889.0
2019-07-24 15:00:00,123.41,123.42,123.37,123.42,23846.0,116.9083,116.9178,116.8704,116.9178,23846.0
2019-07-24 15:10:00,123.42,123.52,123.42,123.51,38325.0,116.9178,117.0125,116.9178,117.003,38325.0
2019-07-24 15:20:00,123.51,123.59,123.49,123.59,47843.0,117.003,117.0788,116.9841,117.0788,47843.0
2019-07-24 15:30:00,123.58,123.63,123.55,123.58,55255.0,117.0693,117.1167,117.0409,117.0693,55255.0
2019-07-24 15:40:00,123.58,123.64,123.56,123.63,100167.0,117.0693,117.1262,117.0504,117.1167,100167.0
2019-07-24 15:50:00,123.64,123.69,123.58,123.67,248901.0,117.1262,117.1735,117.0693,117.1546,248901.0
2019-07-25 09:30:00,123.3,123.57,123.1,123.49,188510.0,116.8041,117.0599,116.6146,116.9841,188510.0
2019-07-25 09:40:00,123.48,123.55,123.03,123.08,151332.0,116.9746,117.0409,116.5483,116.5957,151332.0
2019-07-25 09:50:00,123.07,123.22,122.94,123.21,128560.0,116.5862,116.7283,116.463,116.7188,128560.0
2019-07-25 10:00:00,123.23,123.36,123.18,123.29,71399.0,116.7378,116.8609,116.6904,116.7946,71399.0
2019-07-25 10:10:00,123.32,123.37,123.19,123.27,52086.0,116.823,116.8704,116.6999,116.7757,52086.0
2019-07-25 10:20:00,123.28,123.28,123.1,123.24,25188.0,116.7851,116.7851,116.6146,116.7472,25188.0
2019-07-25 10:30:00,123.23,123.44,123.23,123.42,25474.0,116.7378,116.9367,116.7378,116.9178,25474.0
2019-07-25 10:40:00,123.43,123.5,123.35,123.45,31820.0,116.9272,116.9935,116.8514,116.9462,31820.0
2019-07-25 10:50:00,123.47,123.5,123.37,123.41,63551.0,116.9651,116.9935,116.8704,116.9083,63551.0
2019-07-25 11:00:00,123.41,123.59,123.4,123.54,49850.0,116.9083,117.0788,116.8988,117.0314,49850.0
2019-07-25 11:10:00,123.57,123.64,123.43,123.43,25612.0,117.0599,117.1262,116.9272,116.9272,25612.0
2019-07-25 11:20:00,123.42,123.45,123.28,123.38,29180.0,116.9178,116.9462,116.7851,116.8799,29180.0
2019-07-25 11:30:00,123.38,123.44,123.33,123.34,29071.0,116.8799,116.9367,116.8325,116.842,29071.0
2019-07-25 11:40:00,123.34,123.4,123.21,123.21,21285.0,116.842,116.8988,116.7188,116.7188,21285.0
2019-07-25 11:50:00,123.22,123.3,123.19,123.23,25351.0,116.7283,116.8041,116.6999,116.7378,25351.0
2019-07-25 12:00:00,123.24,123.24,123.06,123.07,29552.0,116.7472,116.7472,116.5767,116.5862,29552.0
2019-07-25 12:10:00,123.08,123.2,123.05,123.2,22714.0,116.5957,116.7093,116.5672,116.7093,22714.0
2019-07-25 12:20:00,123.19,123.22,123.13,123.19,18840.0,116.6999,116.7283,116.643,116.6999,18840.0
2019-07-25 12:30:00,123.18,123.18,122.99,122.99,92965.0,116.6904,116.6904,116.5104,116.5104,92965.0
2019-07-25 12:40:00,122.98,123.01,122.87,122.99,50534.0,116.5009,116.5294,116.3967,116.5104,50534.0
2019-07-25 12:50:00,123.0,123.02,122.87,122.91,30799.0,116.5199,116.5388,116.3967,116.4346,30799.0
2019-07-25 13:00:00,122.91,122.96,122.79,122.93,23149.0,116.4346,116.482,116.3209,116.4536,23149.0
2019-07-25 13:10:00,122.92,122.99,122.9,122.94,16051.0,116.4441,116.5104,116.4252,116.463,16051.0
2019-07-25 13:20:00,122.93,122.98,122.87,122.98,18679.0,116.4536,116.5009,116.3967,116.5009,18679.0
2019-07-25 13:30:00,122.99,123.08,122.97,123.07,49633.0,116.5104,116.5957,116.4915,116.5862,49633.0
2019-07-25 13:40:00,123.07,123.17,123.07,123.12,16278.0,116.5862,116.6809,116.5862,116.6336,16278.0
2019-07-25 13:50:00,123.12,123.12,122.98,122.98,17388.0,116.6336,116.6336,116.5009,116.5009,17388.0
2019-07-25 14:00:00,122.98,123.16,122.98,123.15,25280.0,116.5009,116.6715,116.5009,116.662,25280.0
2019-07-25 14:10:00,123.16,123.25,123.14,123.15,19855.0,116.6715,116.7567,116.6525,116.662,19855.0
2019-07-25 14:20:00,123.14,123.19,123.11,123.13,35100.0,116.6525,116.6999,116.6241,116.643,35100.0
2019-07-25 14:30:00,123.11,123.13,123.06,123.07,11319.0,116.6241,116.643,116.5767,116.5862,11319.0
2019-07-25 14:40:00,123.06,123.16,123.04,123.08,22977.0,116.5767,116.6715,116.5578,116.5957,22977.0
2019-07-25 14:50:00,123.07,123.1,123.01,123.05,22038.0,116.5862,116.6146,116.5294,116.5672,22038.0
2019-07-25 15:00:00,123.03,123.12,122.92,122.96,50887.0,116.5483,116.6336,116.4441,116.482,50887.0
2019-07-25 15:10:00,122.95,123.01,122.91,123.0,23106.0,116.4725,116.5294,116.4346,116.5199,23106.0
2019-07-25 15:20:00,123.01,123.07,122.99,123.07,24147.0,116.5294,116.5862,116.5104,116.5862,24147.0
2019-07-25 15:30:00,123.06,123.13,123.05,123.06,68366.0,116.5767,116.643,116.5672,116.5767,68366.0
2019-07-25 15:40:00,123.05,123.17,123.03,123.17,79169.0,116.5672,116.6809,116.5483,116.6809,79169.0
2019-07-25 15:50:00,123.17,123.23,122.93,123.03,312607.0,116.6809,116.7378,116.4536,116.5483,312607.0
2019-07-26 09:30:00,123.17,123.17,122.76,122.78,205177.0,116.6809,116.6809,116.2925,116.3115,205177.0
2019-07-26 09:40:00,122.78,122.98,122.78,122.86,128594.0,116.3115,116.5009,116.3115,116.3873,128594.0
2019-07-26 09:50:00,122.87,123.18,122.82,123.13,89905.0,116.3967,116.6904,116.3494,116.643,89905.0
2019-07-26 10:00:00,123.1,123.14,122.96,123.05,50579.0,116.6146,116.6525,116.482,116.5672,50579.0
2019-07-26 10:10:00,123.03,123.15,122.94,123.11,40529.0,116.5483,116.662,116.463,116.6241,40529.0
2019-07-26 10:20:00,123.09,123.13,123.0,123.0,28057.0,116.6051,116.643,116.5199,116.5199,28057.0
2019-07-26 10:30:00,123.0,123.01,122.86,123.0,42787.0,116.5199,116.5294,116.3873,116.5199,42787.0
2019-07-26 10:40:00,122.99,123.18,122.95,123.15,25477.0,116.5104,116.6904,116.4725,116.662,25477.0
2019-07-26 10:50:00,123.14,123.27,123.14,123.17,28902.0,116.6525,116.7757,116.6525,116.6809,28902.0
2019-07-26 11:00:00,123.17,123.17,123.09,123.11,46796.0,116.6809,116.6809,116.6051,116.6241,46796.0
2019-07-26 11:10:00,123.11,123.18,123.05,123.14,19695.0,116.6241,116.6904,116.5672,116.6525,19695.0
2019-07-26 11:20:00,123.14,123.25,123.13,123.23,21041.0,116.6525,116.7567,116.643,116.7378,21041.0
2019-07-26 11:30:00,123.22,123.32,123.17,123.31,30149.0,116.7283,116.823,116.6809,116.8136,30149.0
2019-07-26 11:40:00,123.32,123.42,123.27,123.4,17833.0,116.823,116.9178,116.7757,116.8988,17833.0
2019-07-26 11:50:00,123.4,123.44,123.37,123.4,37419.0,116.8988,116.9367,116.8704,116.8988,37419.0
2019-07-26 12:00:00,123.4,123.42,123.3,123.35,23518.0,116.8988,116.9178,116.8041,116.8514,23518.0
2019-07-26 12:10:00,123.36,123.4,123.31,123.36,32311.0,116.8609,116.8988,116.8136,116.8609,32311.0
2019-07-26 12:20:00,123.37,123.38,123.3,123.35,11042.0,116.8704,116.8799,116.8041,116.8514,11042.0
2019-07-26 12:30:00,123.34,123.35,123.23,123.24,22389.0,116.842,116.8514,116.7378,116.7472,22389.0
2019-07-26 12:40:00,123.23,123.27,123.21,123.26,17472.0,116.7378,116.7757,116.7188,116.7662,17472.0
2019-07-26 12:50:00,123.27,123.36,123.26,123.35,10347.0,116.7757,116.8609,116.7662,116.8514,10347.0
2019-07-26 13:00:00,123.36,123.36,123.28,123.3,30608.0,116.8609,116.8609,116.7851,116.8041,30608.0
2019-07-26 13:10:00,123.32,123.39,123.3,123.33,34995.0,116.823,116.8893,116.8041,116.8325,34995.0
2019-07-26 13:20:00,123.34,123.42,123.34,123.41,17034.0,116.842,116.9178,116.842,116.9083,17034.0
2019-07-26 13:30:00,123.4,123.44,123.38,123.43,19279.0,116.8988,116.9367,116.8799,116.9272,19279.0
2019-07-26 13:40:00,123.43,123.45,123.37,123.39,25831.0,116.9272,116.9462,116.8704,116.8893,25831.0
2019-07-26 13:50:00,123.38,123.53,123.37,123.5,20934.0,116.8799,117.022,116.8704,116.9935,20934.0
2019-07-26 14:00:00,123.49,123.53,123.45,123.52,20541.0,116.9841,117.022,116.9462,117.0125,20541.0
2019-07-26 14:10:00,123.54,123.61,123.53,123.6,9282.0,117.0314,117.0977,117.022,117.0883,9282.0
2019-07-26 14:20:00,123.61,123.64,123.59,123.6,12182.0,117.0977,117.1262,117.0788,117.0883,12182.0
2019-07-26 14:30:00,123.59,123.63,123.58,123.58,29261.0,117.0788,117.1167,117.0693,117.0693,29261.0
2019-07-26 14:40:00,123.58,123.65,123.57,123.6,39303.0,117.0693,117.1356,117.0599,117.0883,39303.0
2019-07-26 14:50:00,123.59,123.6,123.54,123.58,29864.0,117.0788,117.0883,117.0314,117.0693,29864.0
2019-07-26 15:00:00,123.58,123.63,123.54,123.57,21190.0,117.0693,117.1167,117.0314,117.0599,21190.0
2019-07-26 15:10:00,123.57,123.6,123.53,123.58,24492.0,117.0599,117.0883,117.022,117.0693,24492.0
2019-07-26 15:20:00,123.58,123.63,123.55,123.57,17806.0,117.0693,117.1167,117.0409,117.0599,17806.0
2019-07-26 15:30:00,123.57,123.64,123.56,123.63,50826.0,117.0599,117.1262,117.0504,117.1167,50826.0
2019-07-26 15:40:00,123.63,123.63,123.55,123.56,99604.0,117.1167,117.1167,117.0409,117.0504,99604.0
2019-07-26 15:50:00,123.56,123.59,123.5,123.53,377801.0,117.0504,117.0788,116.9935,117.022,377801.0
2019-07-29 09:30:00,123.24,123.45,122.97,123.05,147727.0,116.7472,116.9462,116.4915,116.5672,147727.0
2019-07-29 09:40:00,123.03,123.15,122.94,123.03,62981.0,116.5483,116.662,116.463,116.5483,62981.0
2019-07-29 09:50:00,123.03,123.03,122.71,122.71,68944.0,116.5483,116.5483,116.2452,116.2452,68944.0
2019-07-29 10:00:00,122.71,122.79,122.68,122.7,53567.0,116.2452,116.3209,116.2167,116.2357,53567.0
2019-07-29 10:10:00,122.7,122.74,122.57,122.73,84030.0,116.2357,116.2736,116.1125,116.2641,84030.0
2019-07-29 10:20:00,122.73,122.76,122.68,122.69,35060.0,116.2641,116.2925,116.2167,116.2262,35060.0
2019-07-29 10:30:00,122.68,122.75,122.63,122.7,23907.0,116.2167,116.2831,116.1694,116.2357,23907.0
2019-07-29 10:40:00,122.71,122.84,122.66,122.81,26761.0,116.2452,116.3683,116.1978,116.3399,26761.0
2019-07-29 10:50:00,122.82,122.92,122.78,122.81,63455.0,116.3494,116.4441,116.3115,116.3399,63455.0
2019-07-29 11:00:00,122.81,122.82,122.72,122.74,28120.0,116.3399,116.3494,116.2546,116.2736,28120.0
2019-07-29 11:10:00,122.75,122.81,122.7,122.79,28298.0,116.2831,116.3399,116.2357,116.3209,28298.0
2019-07-29 11:20:00,122.8,122.83,122.72,122.74,33376.0,116.3304,116.3588,116.2546,116.2736,33376.0
2019-07-29 11:30:00,122.76,122.77,122.66,122.74,20842.0,116.2925,116.302,116.1978,116.2736,20842.0
2019-07-29 11:40:00,122.75,122.78,122.71,122.73,23372.0,116.2831,116.3115,116.2452,116.2641,23372.0
2019-07-29 11:50:00,122.75,122.77,122.7,122.71,12975.0,116.2831,116.302,116.2357,116.2452,12975.0
2019-07-29 12:00:00,122.71,122.72,122.55,122.59,27849.0,116.2452,116.2546,116.0936,116.1315,27849.0
2019-07-29 12:10:00,122.59,122.59,122.51,122.59,23529.0,116.1315,116.1315,116.0557,116.1315,23529.0
2019-07-29 12:20:00,122.59,122.6,122.51,122.57,14412.0,116.1315,116.141,116.0557,116.1125,14412.0
2019-07-29 12:30:00,122.58,122.6,122.54,122.56,19365.0,116.122,116.141,116.0841,116.1031,19365.0
2019-07-29 12:40:00,122.57,122.62,122.52,122.62,19283.0,116.1125,116.1599,116.0652,116.1599,19283.0
2019-07-29 12:50:00,122.62,122.77,122.62,122.77,20812.0,116.1599,116.302,116.1599,116.302,20812.0
2019-07-29 13:00:00,122.77,122.81,122.66,122.67,37369.0,116.302,116.3399,116.1978,116.2073,37369.0
2019-07-29 13:10:00,122.68,122.74,122.66,122.71,134386.0,116.2167,116.2736,116.1978,116.2452,134386.0
2019-07-29 13:20:00,122.72,122.73,122.68,122.72,29012.0,116.2546,116.2641,116.2167,116.2546,29012.0
2019-07-29 13:30:00,122.72,122.82,122.72,122.78,22368.0,116.2546,116.3494,116.2546,116.3115,22368.0
2019-07-29 13:40:00,122.78,122.79,122.68,122.69,34215.0,116.3115,116.3209,116.2167,116.2262,34215.0
2019-07-29 13:50:00,122.69,122.74,122.66,122.72,17306.0,116.2262,116.2736,116.1978,116.2546,17306.0
2019-07-29 14:00:00,122.73,122.75,122.66,122.69,20265.0,116.2641,116.2831,116.1978,116.2262,20265.0
2019-07-29 14:10:00,122.7,122.83,122.7,122.8,50982.0,116.2357,116.3588,116.2357,116.3304,50982.0
2019-07-29 14:20:00,122.8,122.83,122.77,122.8,29869.0,116.3304,116.3588,116.302,116.3304,29869.0
2019-07-29 14:30:00,122.8,122.81,122.74,122.76,19057.0,116.3304,116.3399,116.2736,116.2925,19057.0
2019-07-29 14:40:00,122.76,122.76,122.68,122.72,39779.0,116.2925,116.2925,116.2167,116.2546,39779.0
2019-07-29 14:50:00,122.72,122.88,122.7,122.82,26847.0,116.2546,116.4062,116.2357,116.3494,26847.0
2019-07-29 15:00:00,122.82,122.9,122.79,122.88,20128.0,116.3494,116.4252,116.3209,116.4062,20128.0
2019-07-29 15:10:00,122.89,122.91,122.85,122.91,15413.0,116.4157,116.4346,116.3778,116.4346,15413.0
2019-07-29 15:20:00,122.92,122.92,122.85,122.89,19941.0,116.4441,116.4441,116.3778,116.4157,19941.0
2019-07-29 15:30:00,122.89,122.96,122.87,122.96,37044.0,116.4157,116.482,116.3967,116.482,37044.0
2019-07-29 15:40:00,122.97,123.04,122.96,123.03,43946.0,116.4915,116.5578,116.482,116.5483,43946.0
2019-07-29 15:50:00,123.02,123.07,122.93,122.95,291886.0,116.5388,116.5862,116.4536,116.4725,291886.0
2019-07-30 09:30:00,122.11,122.31,121.92,122.12,234934.0,115.6768,115.8662,115.4968,115.6862,234934.0
2019-07-30 09:40:00,122.14,122.33,122.08,122.33,46457.0,115.7052,115.8852,115.6484,115.8852,46457.0
2019-07-30 09:50:00,122.34,122.36,122.23,122.28,63670.0,115.8947,115.9136,115.7904,115.8378,63670.0
2019-07-30 10:00:00,122.26,122.46,122.2,122.28,79077.0,115.8189,116.0083,115.762,115.8378,79077.0
2019-07-30 10:10:00,122.28,122.36,122.12,122.34,49201.0,115.8378,115.9136,115.6862,115.8947,49201.0
2019-07-30 10:20:00,122.35,122.35,122.16,122.24,35558.0,115.9041,115.9041,115.7241,115.7999,35558.0
2019-07-30 10:30:00,122.26,122.35,122.23,122.27,20841.0,115.8189,115.9041,115.7904,115.8283,20841.0
2019-07-30 10:40:00,122.28,122.33,122.22,122.29,22146.0,115.8378,115.8852,115.781,115.8473,22146.0
2019-07-30 10:50:00,122.29,122.32,122.22,122.26,13698.0,115.8473,115.8757,115.781,115.8189,13698.0
2019-07-30 11:00:00,122.26,122.34,122.24,122.29,31701.0,115.8189,115.8947,115.7999,115.8473,31701.0
2019-07-30 11:10:00,122.28,122.32,122.26,122.28,15492.0,115.8378,115.8757,115.8189,115.8378,15492.0
2019-07-30 11:20:00,122.28,122.34,122.24,122.32,18543.0,115.8378,115.8947,115.7999,115.8757,18543.0
2019-07-30 11:30:00,122.34,122.45,122.33,122.45,47853.0,115.8947,115.9989,115.8852,115.9989,47853.0
2019-07-30 11:40:00,122.45,122.48,122.35,122.36,17880.0,115.9989,116.0273,115.9041,115.9136,17880.0
2019-07-30 11:50:00,122.35,122.35,122.22,122.22,21083.0,115.9041,115.9041,115.781,115.781,21083.0
2019-07-30 12:00:00,122.22,122.32,122.21,122.29,21837.0,115.781,115.8757,115.7715,115.8473,21837.0
2019-07-30 12:10:00,122.29,122.32,122.28,122.3,7215.0,115.8473,115.8757,115.8378,115.8568,7215.0
2019-07-30 12:20:00,122.3,122.33,122.27,122.32,14097.0,115.8568,115.8852,115.8283,115.8757,14097.0
2019-07-30 12:30:00,122.33,122.39,122.3,122.31,15489.0,115.8852,115.942,115.8568,115.8662,15489.0
2019-07-30 12:40:00,122.31,122.33,122.25,122.26,9430.0,115.8662,115.8852,115.8094,115.8189,9430.0
2019-07-30 12:50:00,122.25,122.26,122.15,122.2,128394.0,115.8094,115.8189,115.7147,115.762,128394.0
2019-07-30 13:00:00,122.2,122.22,122.17,122.19,18016.0,115.762,115.781,115.7336,115.7526,18016.0
2019-07-30 13:10:00,122.19,122.25,122.17,122.22,16838.0,115.7526,115.8094,115.7336,115.781,16838.0
2019-07-30 13:20:00,122.21,122.24,122.14,122.17,12892.0,115.7715,115.7999,115.7052,115.7336,12892.0
2019-07-30 13:30:00,122.18,122.19,122.14,122.16,16666.0,115.7431,115.7526,115.7052,115.7241,16666.0
2019-07-30 13:40:00,122.15,122.18,122.13,122.18,26940.0,115.7147,115.7431,115.6957,115.7431,26940.0
2019-07-30 13:50:00,122.19,122.24,122.18,122.18,24547.0,115.7526,115.7999,115.7431,115.7431,24547.0
2019-07-30 14:00:00,122.18,122.39,122.18,122.3,30110.0,115.7431,115.942,115.7431,115.8568,30110.0
2019-07-30 14:10:00,122.3,122.36,122.29,122.34,15468.0,115.8568,115.9136,115.8473,115.8947,15468.0
2019-07-30 14:20:00,122.34,122.35,122.25,122.26,16108.0,115.8947,115.9041,115.8094,115.8189,16108.0
2019-07-30 14:30:00,122.26,122.27,122.19,122.19,19990.0,115.8189,115.8283,115.7526,115.7526,19990.0
2019-07-30 14:40:00,122.2,122.2,122.09,122.12,23747.0,115.762,115.762,115.6578,115.6862,23747.0
2019-07-30 14:50:00,122.11,122.15,122.1,122.11,24166.0,115.6768,115.7147,115.6673,115.6768,24166.0
2019-07-30 15:00:00,122.1,122.15,122.06,122.09,41050.0,115.6673,115.7147,115.6294,115.6578,41050.0
2019-07-30 15:10:00,122.09,122.13,122.05,122.07,35322.0,115.6578,115.6957,115.6199,115.6389,35322.0
2019-07-30 15:20:00,122.08,122.09,121.96,121.98,59229.0,115.6484,115.6578,115.5347,115.5536,59229.0
2019-07-30 15:30:00,121.98,122.05,121.98,122.04,68705.0,115.5536,115.6199,115.5536,115.6105,68705.0
2019-07-30 15:40:00,122.03,122.08,121.97,122.08,77034.0,115.601,115.6484,115.5441,115.6484,77034.0
2019-07-30 15:50:00,122.08,122.14,121.96,122.12,354406.0,115.6484,115.7052,115.5347,115.6862,354406.0
2019-07-31 09:30:00,122.08,122.14,121.75,121.85,215304.0,115.6484,115.7052,115.3357,115.4305,215304.0
2019-07-31 09:40:00,121.86,121.94,121.65,121.67,83734.0,115.4399,115.5157,115.241,115.26,83734.0
2019-07-31 09:50:00,121.67,121.84,121.64,121.82,68901.0,115.26,115.421,115.2315,115.402,68901.0
2019-07-31 10:00:00,121.81,121.89,121.76,121.88,29386.0,115.3926,115.4684,115.3452,115.4589,29386.0
2019-07-31 10:10:00,121.91,121.98,121.86,121.91,38167.0,115.4873,115.5536,115.4399,115.4873,38167.0
2019-07-31 10:20:00,121.91,121.96,121.81,121.85,49574.0,115.4873,115.5347,115.3926,115.4305,49574.0
2019-07-31 10:30:00,121.84,121.86,121.63,121.66,122685.0,115.421,115.4399,115.2221,115.2505,122685.0
2019-07-31 10:40:00,121.66,121.74,121.64,121.74,18121.0,115.2505,115.3263,115.2315,115.3263,18121.0
2019-07-31 10:50:00,121.74,121.8,121.72,121.74,30681.0,115.3263,115.3831,115.3073,115.3263,30681.0
2019-07-31 11:00:00,121.74,121.8,121.73,121.79,43125.0,115.3263,115.3831,115.3168,115.3736,43125.0
2019-07-31 11:10:00,121.79,121.84,121.75,121.83,86147.0,115.3736,115.421,115.3357,115.4115,86147.0
2019-07-31 11:20:00,121.83,121.88,121.81,121.81,103493.0,115.4115,115.4589,115.3926,115.3926,103493.0
2019-07-31 11:30:00,121.81,121.85,121.8,121.82,59260.0,115.3926,115.4305,115.3831,115.402,59260.0
2019-07-31 11:40:00,121.83,121.86,121.8,121.84,45179.0,115.4115,115.4399,115.3831,115.421,45179.0
2019-07-31 11:50:00,121.84,121.86,121.81,121.84,118951.0,115.421,115.4399,115.3926,115.421,118951.0
2019-07-31 12:00:00,121.83,121.85,121.79,121.81,33450.0,115.4115,115.4305,115.3736,115.3926,33450.0
2019-07-31 12:10:00,121.81,121.81,121.77,121.78,18529.0,115.3926,115.3926,115.3547,115.3642,18529.0
2019-07-31 12:20:00,121.76,121.82,121.73,121.82,19883.0,115.3452,115.402,115.3168,115.402,19883.0
2019-07-31 12:30:00,121.83,121.84,121.79,121.8,11566.0,115.4115,115.421,115.3736,115.3831,11566.0
2019-07-31 12:40:00,121.79,121.83,121.78,121.8,14442.0,115.3736,115.4115,115.3642,115.3831,14442.0
2019-07-31 12:50:00,121.81,121.83,121.79,121.83,25743.0,115.3926,115.4115,115.3736,115.4115,25743.0
2019-07-31 13:00:00,121.83,121.94,121.81,121.92,23771.0,115.4115,115.5157,115.3926,115.4968,23771.0
2019-07-31 13:10:00,121.92,121.99,121.91,121.93,28936.0,115.4968,115.5631,115.4873,115.5063,28936.0
2019-07-31 13:20:00,121.93,122.05,121.92,122.03,58986.0,115.5063,115.6199,115.4968,115.601,58986.0
2019-07-31 13:30:00,122.03,122.07,122.0,122.02,28209.0,115.601,115.6389,115.5726,115.5915,28209.0
2019-07-31 13:40:00,122.01,122.09,122.0,122.03,14196.0,115.582,115.6578,115.5726,115.601,14196.0
2019-07-31 13:50:00,122.03,122.03,121.89,121.98,55746.0,115.601,115.601,115.4684,115.5536,55746.0
2019-07-31 14:00:00,121.93,121.98,121.48,121.86,227088.0,115.5063,115.5536,115.08,115.4399,227088.0
2019-07-31 14:10:00,121.86,122.03,121.75,121.92,64756.0,115.4399,115.601,115.3357,115.4968,64756.0
2019-07-31 14:20:00,121.9,121.96,121.76,121.84,68666.0,115.4778,115.5347,115.3452,115.421,68666.0
2019-07-31 14:30:00,121.84,122.01,121.29,121.33,128328.0,115.421,115.582,114.9,114.9379,128328.0
2019-07-31 14:40:00,121.27,121.42,120.54,120.57,199821.0,114.881,115.0231,114.1895,114.2179,199821.0
2019-07-31 14:50:00,120.56,120.59,119.61,120.53,364708.0,114.2084,114.2369,113.3085,114.18,364708.0
2019-07-31 15:00:00,120.53,121.1,120.38,120.94,361105.0,114.18,114.72,114.0379,114.5684,361105.0
2019-07-31 15:10:00,120.95,121.02,120.58,120.97,273050.0,114.5779,114.6442,114.2274,114.5968,273050.0
2019-07-31 15:20:00,120.95,121.24,120.9,121.11,128081.0,114.5779,114.8526,114.5305,114.7295,128081.0
2019-07-31 15:30:00,121.1,121.1,120.93,121.05,93418.0,114.72,114.72,114.5589,114.6726,93418.0
2019-07-31 15:40:00,121.05,121.24,120.94,121.14,128151.0,114.6726,114.8526,114.5684,114.7579,128151.0
2019-07-31 15:50:00,121.13,121.13,120.71,120.72,304160.0,114.7484,114.7484,114.3505,114.36,304160.0
2019-08-01 09:30:00,120.95,121.32,120.94,121.27,153270.0,114.5779,114.9284,114.5684,114.881,153270.0
2019-08-01 09:40:00,121.28,121.41,121.11,121.36,131111.0,114.8905,115.0136,114.7295,114.9663,131111.0
2019-08-01 09:50:00,121.36,121.53,121.32,121.45,74545.0,114.9663,115.1273,114.9284,115.0515,74545.0
2019-08-01 10:00:00,121.45,121.54,121.34,121.48,115941.0,115.0515,115.1368,114.9473,115.08,115941.0
2019-08-01 10:10:00,121.49,121.53,121.37,121.49,117578.0,115.0894,115.1273,114.9758,115.0894,117578.0
2019-08-01 10:20:00,121.5,121.67,121.45,121.66,133230.0,115.0989,115.26,115.0515,115.2505,133230.0
2019-08-01 10:30:00,121.65,121.74,121.58,121.6,106540.0,115.241,115.3263,115.1747,115.1936,106540.0
2019-08-01 10:40:00,121.61,121.77,121.6,121.75,61700.0,115.2031,115.3547,115.1936,115.3357,61700.0
2019-08-01 10:50:00,121.76,121.98,121.76,121.97,66341.0,115.3452,115.5536,115.3452,115.5441,66341.0
2019-08-01 11:00:00,121.98,122.1,121.85,121.9,103332.0,115.5536,115.6673,115.4305,115.4778,103332.0
2019-08-01 11:10:00,121.92,122.01,121.85,121.9,52291.0,115.4968,115.582,115.4305,115.4778,52291.0
2019-08-01 11:20:00,121.91,122.07,121.91,122.05,181210.0,115.4873,115.6389,115.4873,115.6199,181210.0
2019-08-01 11:30:00,122.06,122.07,121.9,122.03,65605.0,115.6294,115.6389,115.4778,115.601,65605.0
2019-08-01 11:40:00,122.04,122.14,122.01,122.11,42388.0,115.6105,115.7052,115.582,115.6768,42388.0
2019-08-01 11:50:00,122.11,122.11,121.9,121.9,31857.0,115.6768,115.6768,115.4778,115.4778,31857.0
2019-08-01 12:00:00,121.89,121.89,121.81,121.85,24307.0,115.4684,115.4684,115.3926,115.4305,24307.0
2019-08-01 12:10:00,121.86,121.89,121.72,121.72,52179.0,115.4399,115.4684,115.3073,115.3073,52179.0
2019-08-01 12:20:00,121.72,121.85,121.71,121.84,53417.0,115.3073,115.4305,115.2978,115.421,53417.0
2019-08-01 12:30:00,121.85,122.05,121.82,122.04,33976.0,115.4305,115.6199,115.402,115.6105,33976.0
2019-08-01 12:40:00,122.03,122.12,122.03,122.03,47245.0,115.601,115.6862,115.601,115.601,47245.0
2019-08-01 12:50:00,122.04,122.08,121.92,121.95,18281.0,115.6105,115.6484,115.4968,115.5252,18281.0
2019-08-01 13:00:00,121.94,121.97,121.9,121.96,47482.0,115.5157,115.5441,115.4778,115.5347,47482.0
2019-08-01 13:10:00,121.96,121.97,121.89,121.94,38463.0,115.5347,115.5441,115.4684,115.5157,38463.0
2019-08-01 13:20:00,121.93,122.0,121.04,121.14,311901.0,115.5063,115.5726,114.6631,114.7579,311901.0
2019-08-01 13:30:00,121.1,121.27,119.56,119.58,395810.0,114.72,114.881,113.2611,113.2801,395810.0
2019-08-01 13:40:00,119.58,119.88,119.35,119.74,443834.0,113.2801,113.5643,113.0622,113.4316,443834.0
2019-08-01 13:50:00,119.74,119.84,119.21,119.75,279212.0,113.4316,113.5264,112.9296,113.4411,279212.0
2019-08-01 14:00:00,119.75,119.82,119.38,119.55,168396.0,113.4411,113.5074,113.0906,113.2516,168396.0
2019-08-01 14:10:00,119.53,119.61,119.11,119.47,261760.0,113.2327,113.3085,112.8348,113.1759,261760.0
2019-08-01 14:20:00,119.48,119.49,118.98,119.3,219836.0,113.1853,113.1948,112.7117,113.0148,219836.0
2019-08-01 14:30:00,119.3,119.34,118.8,118.8,241611.0,113.0148,113.0527,112.5412,112.5412,241611.0
2019-08-01 14:40:00,118.81,119.22,118.65,119.21,158156.0,112.5506,112.939,112.3991,112.9296,158156.0
2019-08-01 14:50:00,119.22,119.35,118.97,119.14,154326.0,112.939,113.0622,112.7022,112.8632,154326.0
2019-08-01 15:00:00,119.15,119.22,118.91,118.97,144734.0,112.8727,112.939,112.6454,112.7022,144734.0
2019-08-01 15:10:00,118.96,119.21,118.78,119.08,302151.0,112.6927,112.9296,112.5222,112.8064,302151.0
2019-08-01 15:20:00,119.09,119.42,119.03,119.27,236624.0,112.8159,113.1285,112.759,112.9864,236624.0
2019-08-01 15:30:00,119.27,119.48,119.09,119.45,147826.0,112.9864,113.1853,112.8159,113.1569,147826.0
2019-08-01 15:40:00,119.46,119.5,119.21,119.24,117713.0,113.1664,113.2043,112.9296,112.958,117713.0
2019-08-01 15:50:00,119.23,119.23,118.94,119.08,497541.0,112.9485,112.9485,112.6738,112.8064,497541.0
2019-08-02 09:30:00,118.67,118.84,118.26,118.75,283294.0,112.418,112.579,112.0296,112.4938,283294.0
2019-08-02 09:40:00,118.74,118.74,118.28,118.38,192584.0,112.4843,112.4843,112.0486,112.1433,192584.0
2019-08-02 09:50:00,118.39,118.66,118.3,118.45,190294.0,112.1528,112.4085,112.0675,112.2096,190294.0
2019-08-02 10:00:00,118.45,118.63,118.17,118.25,162991.0,112.2096,112.3801,111.9443,112.0201,162991.0
2019-08-02 10:10:00,118.26,118.27,118.06,118.2,274665.0,112.0296,112.0391,111.8401,111.9728,274665.0
2019-08-02 10:20:00,118.2,118.47,118.18,118.47,122554.0,111.9728,112.2285,111.9538,112.2285,122554.0
2019-08-02 10:30:00,118.46,118.46,118.06,118.1,121854.0,112.2191,112.2191,111.8401,111.878,121854.0
2019-08-02 10:40:00,118.1,118.16,117.91,117.95,79851.0,111.878,111.9349,111.698,111.7359,79851.0
2019-08-02 10:50:00,117.94,117.99,117.79,117.79,62977.0,111.7265,111.7738,111.5844,111.5844,62977.0
2019-08-02 11:00:00,117.79,118.12,117.76,118.11,94317.0,111.5844,111.897,111.5559,111.8875,94317.0
2019-08-02 11:10:00,118.11,118.35,118.07,118.3,142824.0,111.8875,112.1149,111.8496,112.0675,142824.0
2019-08-02 11:20:00,118.28,118.28,118.0,118.03,98204.0,112.0486,112.0486,111.7833,111.8117,98204.0
2019-08-02 11:30:00,118.03,118.18,117.85,117.85,49100.0,111.8117,111.9538,111.6412,111.6412,49100.0
2019-08-02 11:40:00,117.86,118.03,117.8,118.02,57098.0,111.6507,111.8117,111.5938,111.8022,57098.0
2019-08-02 11:50:00,118.02,118.19,117.83,118.12,89817.0,111.8022,111.9633,111.6223,111.897,89817.0
2019-08-02 12:00:00,118.12,118.16,117.97,118.14,36725.0,111.897,111.9349,111.7549,111.9159,36725.0
2019-08-02 12:10:00,118.14,118.32,118.07,118.29,59120.0,111.9159,112.0864,111.8496,112.058,59120.0
2019-08-02 12:20:00,118.27,118.37,118.18,118.36,87748.0,112.0391,112.1338,111.9538,112.1243,87748.0
2019-08-02 12:30:00,118.36,118.39,118.13,118.22,70929.0,112.1243,112.1528,111.9065,111.9917,70929.0
2019-08-02 12:40:00,118.18,118.28,118.08,118.09,40852.0,111.9538,112.0486,111.8591,111.8686,40852.0
2019-08-02 12:50:00,118.08,118.15,117.94,117.95,52836.0,111.8591,111.9254,111.7265,111.7359,52836.0
2019-08-02 13:00:00,117.95,117.99,117.8,117.94,121174.0,111.7359,111.7738,111.5938,111.7265,121174.0
2019-08-02 13:10:00,117.94,117.94,117.78,117.89,38598.0,111.7265,111.7265,111.5749,111.6791,38598.0
2019-08-02 13:20:00,117.88,118.03,117.84,117.91,56284.0,111.6696,111.8117,111.6317,111.698,56284.0
2019-08-02 13:30:00,117.91,117.93,117.71,117.78,36995.0,111.698,111.717,111.5086,111.5749,36995.0
2019-08-02 13:40:00,117.78,117.89,117.77,117.78,64963.0,111.5749,111.6791,111.5654,111.5749,64963.0
2019-08-02 13:50:00,117.78,117.82,117.68,117.71,41864.0,111.5749,111.6128,111.4802,111.5086,41864.0
2019-08-02 14:00:00,117.71,117.95,117.64,117.87,64979.0,111.5086,111.7359,111.4423,111.6602,64979.0
2019-08-02 14:10:00,117.9,118.05,117.86,117.95,56871.0,111.6886,111.8307,111.6507,111.7359,56871.0
2019-08-02 14:20:00,117.96,118.16,117.92,117.97,76041.0,111.7454,111.9349,111.7075,111.7549,76041.0
2019-08-02 14:30:00,117.96,118.06,117.84,118.05,75213.0,111.7454,111.8401,111.6317,111.8307,75213.0
2019-08-02 14:40:00,118.02,118.1,117.88,117.94,97734.0,111.8022,111.878,111.6696,111.7265,97734.0
2019-08-02 14:50:00,117.93,117.98,117.8,117.94,18685.0,111.717,111.7644,111.5938,111.7265,18685.0
2019-08-02 15:00:00,117.96,118.04,117.87,117.89,29196.0,111.7454,111.8212,111.6602,111.6791,29196.0
2019-08-02 15:10:00,117.9,117.9,117.74,117.84,25365.0,111.6886,111.6886,111.537,111.6317,25365.0
2019-08-02 15:20:00,117.84,118.24,117.83,118.17,82961.0,111.6317,112.0107,111.6223,111.9443,82961.0
2019-08-02 15:30:00,118.19,118.62,118.11,118.43,542735.0,111.9633,112.3706,111.8875,112.1906,542735.0
2019-08-02 15:40:00,118.45,118.48,118.12,118.14,149388.0,112.2096,112.238,111.897,111.9159,149388.0
2019-08-02 15:50:00,118.13,118.18,117.93,118.13,536056.0,111.9065,111.9538,111.717,111.9065,536056.0
2019-08-05 09:30:00,116.1,116.11,115.66,116.02,447666.0,109.9834,109.9929,109.5666,109.9076,447666.0
2019-08-05 09:40:00,116.02,116.02,115.6,115.62,219661.0,109.9076,109.9076,109.5097,109.5287,219661.0
2019-08-05 09:50:00,115.61,115.8,115.53,115.77,237159.0,109.5192,109.6992,109.4434,109.6708,237159.0
2019-08-05 10:00:00,115.75,115.83,115.36,115.46,183020.0,109.6518,109.7276,109.2824,109.3771,183020.0
2019-08-05 10:10:00,115.49,115.82,115.41,115.51,110681.0,109.4055,109.7182,109.3298,109.4245,110681.0
2019-08-05 10:20:00,115.5,115.79,115.48,115.61,112500.0,109.415,109.6897,109.3961,109.5192,112500.0
2019-08-05 10:30:00,115.58,115.69,115.35,115.36,119722.0,109.4908,109.595,109.2729,109.2824,119722.0
2019-08-05 10:40:00,115.36,115.41,115.16,115.24,107542.0,109.2824,109.3298,109.0929,109.1687,107542.0
2019-08-05 10:50:00,115.23,115.51,115.22,115.48,68099.0,109.1592,109.4245,109.1498,109.3961,68099.0
2019-08-05 11:00:00,115.45,115.69,115.39,115.6,82806.0,109.3676,109.595,109.3108,109.5097,82806.0
2019-08-05 11:10:00,115.62,115.79,115.59,115.61,94710.0,109.5287,109.6897,109.5003,109.5192,94710.0
2019-08-05 11:20:00,115.59,115.68,115.41,115.51,117477.0,109.5003,109.5855,109.3298,109.4245,117477.0
2019-08-05 11:30:00,115.51,115.58,115.39,115.41,50721.0,109.4245,109.4908,109.3108,109.3298,50721.0
2019-08-05 11:40:00,115.4,115.54,115.3,115.51,68436.0,109.3203,109.4529,109.2255,109.4245,68436.0
2019-08-05 11:50:00,115.51,115.54,115.32,115.32,74450.0,109.4245,109.4529,109.2445,109.2445,74450.0
2019-08-05 12:00:00,115.3,115.34,115.15,115.16,98816.0,109.2255,109.2634,109.0835,109.0929,98816.0
2019-08-05 12:10:00,115.15,115.4,115.12,115.4,79556.0,109.0835,109.3203,109.055,109.3203,79556.0
2019-08-05 12:20:00,115.39,115.45,115.11,115.16,82437.0,109.3108,109.3676,109.0456,109.0929,82437.0
2019-08-05 12:30:00,115.18,115.29,115.11,115.18,52848.0,109.1119,109.2161,109.0456,109.1119,52848.0
2019-08-05 12:40:00,115.18,115.18,114.84,114.85,107623.0,109.1119,109.1119,108.7898,108.7993,107623.0
2019-08-05 12:50:00,114.84,114.97,114.61,114.64,255003.0,108.7898,108.9129,108.5719,108.6003,255003.0
2019-08-05 13:00:00,114.64,114.93,114.61,114.93,63564.0,108.6003,108.875,108.5719,108.875,63564.0
2019-08-05 13:10:00,114.93,114.99,114.84,114.94,65285.0,108.875,108.9319,108.7898,108.8845,65285.0
2019-08-05 13:20:00,114.94,115.04,114.82,114.82,93591.0,108.8845,108.9792,108.7708,108.7708,93591.0
2019-08-05 13:30:00,114.81,115.07,114.75,115.06,64320.0,108.7614,109.0077,108.7045,108.9982,64320.0
2019-08-05 13:40:00,115.07,115.1,114.71,114.77,89176.0,109.0077,109.0361,108.6666,108.7235,89176.0
2019-08-05 13:50:00,114.78,114.79,114.48,114.5,50323.0,108.7329,108.7424,108.4487,108.4677,50323.0
2019-08-05 14:00:00,114.48,114.65,114.45,114.55,60652.0,108.4487,108.6098,108.4203,108.5151,60652.0
2019-08-05 14:10:00,114.54,114.76,114.5,114.65,69319.0,108.5056,108.714,108.4677,108.6098,69319.0
2019-08-05 14:20:00,114.63,114.64,114.31,114.31,85301.0,108.5908,108.6003,108.2877,108.2877,85301.0
2019-08-05 14:30:00,114.32,114.54,114.24,114.35,86735.0,108.2972,108.5056,108.2214,108.3256,86735.0
2019-08-05 14:40:00,114.35,114.62,114.25,114.51,78810.0,108.3256,108.5814,108.2309,108.4772,78810.0
2019-08-05 14:50:00,114.48,114.6,114.35,114.45,64097.0,108.4487,108.5624,108.3256,108.4203,64097.0
2019-08-05 15:00:00,114.45,114.64,114.09,114.16,117842.0,108.4203,108.6003,108.0793,108.1456,117842.0
2019-08-05 15:10:00,114.15,114.83,114.13,114.78,292986.0,108.1361,108.7803,108.1172,108.7329,292986.0
2019-08-05 15:20:00,114.78,115.09,114.69,114.69,306278.0,108.7329,109.0266,108.6477,108.6477,306278.0
2019-08-05 15:30:00,114.69,115.12,114.52,115.07,295300.0,108.6477,109.055,108.4866,109.0077,295300.0
2019-08-05 15:40:00,115.07,115.28,114.92,115.02,285343.0,109.0077,109.2066,108.8656,108.9603,285343.0
2019-08-05 15:50:00,115.0,115.21,114.89,114.95,859764.0,108.9414,109.1403,108.8371,108.894,859764.0
2019-08-06 09:30:00,115.72,115.87,115.53,115.79,257478.0,109.6234,109.7655,109.4434,109.6897,257478.0
2019-08-06 09:40:00,115.78,116.08,115.51,115.69,155510.0,109.6803,109.9645,109.4245,109.595,155510.0
2019-08-06 09:50:00,115.68,115.89,115.51,115.82,160960.0,109.5855,109.7845,109.4245,109.7182,160960.0
2019-08-06 10:00:00,115.81,116.03,115.8,115.86,147633.0,109.7087,109.9171,109.6992,109.756,147633.0
2019-08-06 10:10:00,115.88,115.92,115.35,115.37,155356.0,109.775,109.8129,109.2729,109.2919,155356.0
2019-08-06 10:20:00,115.38,115.74,115.34,115.58,122264.0,109.3013,109.6424,109.2634,109.4908,122264.0
2019-08-06 10:30:00,115.56,115.85,115.52,115.84,201919.0,109.4719,109.7466,109.434,109.7371,201919.0
2019-08-06 10:40:00,115.83,116.01,115.66,115.67,85101.0,109.7276,109.8981,109.5666,109.5761,85101.0
2019-08-06 10:50:00,115.66,115.74,115.56,115.65,48429.0,109.5666,109.6424,109.4719,109.5571,48429.0
2019-08-06 11:00:00,115.65,115.68,115.49,115.51,84746.0,109.5571,109.5855,109.4055,109.4245,84746.0
2019-08-06 11:10:00,115.51,115.51,115.19,115.2,86064.0,109.4245,109.4245,109.1213,109.1308,86064.0
2019-08-06 11:20:00,115.19,115.47,115.19,115.33,84491.0,109.1213,109.3866,109.1213,109.254,84491.0
2019-08-06 11:30:00,115.34,115.41,115.07,115.24,74642.0,109.2634,109.3298,109.0077,109.1687,74642.0
2019-08-06 11:40:00,115.23,115.55,115.19,115.52,79033.0,109.1592,109.4624,109.1213,109.434,79033.0
2019-08-06 11:50:00,115.54,115.72,115.4,115.71,84750.0,109.4529,109.6234,109.3203,109.6139,84750.0
2019-08-06 12:00:00,115.71,115.87,115.48,115.58,58054.0,109.6139,109.7655,109.3961,109.4908,58054.0
2019-08-06 12:10:00,115.58,115.73,115.46,115.56,44290.0,109.4908,109.6329,109.3771,109.4719,44290.0
2019-08-06 12:20:00,115.6,115.63,115.44,115.47,45698.0,109.5097,109.5382,109.3582,109.3866,45698.0
2019-08-06 12:30:00,115.45,115.56,115.38,115.56,63766.0,109.3676,109.4719,109.3013,109.4719,63766.0
2019-08-06 12:40:00,115.58,115.62,115.42,115.45,30994.0,109.4908,109.5287,109.3392,109.3676,30994.0
2019-08-06 12:50:00,115.45,115.48,115.34,115.42,28869.0,109.3676,109.3961,109.2634,109.3392,28869.0
2019-08-06 13:00:00,115.43,115.77,115.43,115.73,32040.0,109.3487,109.6708,109.3487,109.6329,32040.0
2019-08-06 13:10:00,115.7,115.74,115.63,115.68,53018.0,109.6045,109.6424,109.5382,109.5855,53018.0
2019-08-06 13:20:00,115.68,115.91,115.67,115.84,45574.0,109.5855,109.8034,109.5761,109.7371,45574.0
2019-08-06 13:30:00,115.87,116.07,115.82,116.06,41398.0,109.7655,109.955,109.7182,109.9455,41398.0
2019-08-06 13:40:00,116.05,116.1,115.98,116.07,88223.0,109.936,109.9834,109.8697,109.955,88223.0
2019-08-06 13:50:00,116.06,116.12,115.97,116.08,28742.0,109.9455,110.0023,109.8603,109.9645,28742.0
2019-08-06 14:00:00,116.06,116.1,115.9,116.03,360451.0,109.9455,109.9834,109.7939,109.9171,360451.0
2019-08-06 14:10:00,116.03,116.51,116.03,116.46,55196.0,109.9171,110.3718,109.9171,110.3244,55196.0
2019-08-06 14:20:00,116.48,116.67,116.4,116.63,61379.0,110.3434,110.5234,110.2676,110.4855,61379.0
2019-08-06 14:30:00,116.63,116.76,116.54,116.55,72287.0,110.4855,110.6086,110.4002,110.4097,72287.0
2019-08-06 14:40:00,116.54,116.71,116.5,116.58,38451.0,110.4002,110.5613,110.3623,110.4381,38451.0
2019-08-06 14:50:00,116.59,116.64,116.41,116.42,71261.0,110.4476,110.495,110.2771,110.2865,71261.0
2019-08-06 15:00:00,116.43,116.52,116.39,116.39,87904.0,110.296,110.3813,110.2581,110.2581,87904.0
2019-08-06 15:10:00,116.37,116.64,116.33,116.64,93540.0,110.2392,110.495,110.2013,110.495,93540.0
2019-08-06 15:20:00,116.66,116.69,116.42,116.54,113954.0,110.5139,110.5423,110.2865,110.4002,113954.0
2019-08-06 15:30:00,116.51,116.65,116.36,116.65,86748.0,110.3718,110.5044,110.2297,110.5044,86748.0
2019-08-06 15:40:00,116.63,116.78,116.59,116.71,110858.0,110.4855,110.6276,110.4476,110.5613,110858.0
2019-08-06 15:50:00,116.72,116.83,116.61,116.68,332137.0,110.5707,110.6749,110.4665,110.5328,332137.0
2019-08-07 09:30:00,115.53,115.64,115.08,115.59,379026.0,109.4434,109.5476,109.0171,109.5003,379026.0
2019-08-07 09:40:00,115.58,115.58,114.85,115.02,325385.0,109.4908,109.4908,108.7993,108.9603,325385.0
2019-08-07 09:50:00,115.0,115.32,114.87,115.18,194230.0,108.9414,109.2445,108.8182,109.1119,194230.0
2019-08-07 10:00:00,115.16,115.53,114.95,115.44,280857.0,109.0929,109.4434,108.894,109.3582,280857.0
2019-08-07 10:10:00,115.45,115.92,115.45,115.63,131292.0,109.3676,109.8129,109.3676,109.5382,131292.0
2019-08-07 10:20:00,115.66,115.72,115.35,115.5,127734.0,109.5666,109.6234,109.2729,109.415,127734.0
2019-08-07 10:30:00,115.5,116.09,115.45,116.06,224108.0,109.415,109.9739,109.3676,109.9455,224108.0
2019-08-07 10:40:00,116.07,116.09,115.76,116.03,120145.0,109.955,109.9739,109.6613,109.9171,120145.0
2019-08-07 10:50:00,116.02,116.35,115.98,116.32,146949.0,109.9076,110.2202,109.8697,110.1918,146949.0
2019-08-07 11:00:00,116.3,116.38,115.92,116.16,138276.0,110.1729,110.2486,109.8129,110.0402,138276.0
2019-08-07 11:10:00,116.16,116.38,116.06,116.17,112854.0,110.0402,110.2486,109.9455,110.0497,112854.0
2019-08-07 11:20:00,116.16,116.28,115.89,115.96,92180.0,110.0402,110.1539,109.7845,109.8508,92180.0
2019-08-07 11:30:00,115.97,116.07,115.84,116.02,72682.0,109.8603,109.955,109.7371,109.9076,72682.0
2019-08-07 11:40:00,116.02,116.08,115.78,115.95,93337.0,109.9076,109.9645,109.6803,109.8413,93337.0
2019-08-07 11:50:00,115.89,116.16,115.81,115.97,78672.0,109.7845,110.0402,109.7087,109.8603,78672.0
2019-08-07 12:00:00,115.98,116.03,115.75,115.78,83058.0,109.8697,109.9171,109.6518,109.6803,83058.0
2019-08-07 12:10:00,115.78,115.98,115.67,115.81,78142.0,109.6803,109.8697,109.5761,109.7087,78142.0
2019-08-07 12:20:00,115.78,115.82,115.59,115.78,45587.0,109.6803,109.7182,109.5003,109.6803,45587.0
2019-08-07 12:30:00,115.78,116.0,115.7,116.0,75887.0,109.6803,109.8887,109.6045,109.8887,75887.0
2019-08-07 12:40:00,116.0,116.25,115.95,116.0,83227.0,109.8887,110.1255,109.8413,109.8887,83227.0
2019-08-07 12:50:00,116.01,116.18,116.01,116.13,56844.0,109.8981,110.0592,109.8981,110.0118,56844.0
2019-08-07 13:00:00,116.14,116.31,116.09,116.3,74309.0,110.0213,110.1823,109.9739,110.1729,74309.0
2019-08-07 13:10:00,116.32,116.33,116.13,116.27,35324.0,110.1918,110.2013,110.0118,110.1444,35324.0
2019-08-07 13:20:00,116.27,116.3,116.14,116.23,48535.0,110.1444,110.1729,110.0213,110.1066,48535.0
2019-08-07 13:30:00,116.23,116.65,116.22,116.65,98087.0,110.1066,110.5044,110.0971,110.5044,98087.0
2019-08-07 13:40:00,116.64,116.9,116.64,116.85,66574.0,110.495,110.7413,110.495,110.6939,66574.0
2019-08-07 13:50:00,116.86,116.94,116.63,116.65,90470.0,110.7034,110.7791,110.4855,110.5044,90470.0
2019-08-07 14:00:00,116.66,116.87,116.64,116.86,79263.0,110.5139,110.7128,110.495,110.7034,79263.0
2019-08-07 14:10:00,116.86,116.88,116.31,116.35,153187.0,110.7034,110.7223,110.1823,110.2202,153187.0
2019-08-07 14:20:00,116.37,116.6,116.3,116.6,88890.0,110.2392,110.4571,110.1729,110.4571,88890.0
2019-08-07 14:30:00,116.6,116.68,116.49,116.53,55712.0,110.4571,110.5328,110.3529,110.3907,55712.0
2019-08-07 14:40:00,116.52,116.94,116.49,116.76,102047.0,110.3813,110.7791,110.3529,110.6086,102047.0
2019-08-07 14:50:00,116.8,116.99,116.79,116.97,50576.0,110.6465,110.8265,110.637,110.8076,50576.0
2019-08-07 15:00:00,116.97,116.99,116.69,116.76,104164.0,110.8076,110.8265,110.5423,110.6086,104164.0
2019-08-07 15:10:00,116.76,116.93,116.64,116.91,380244.0,110.6086,110.7697,110.495,110.7507,380244.0
2019-08-07 15:20:00,116.93,117.09,116.89,117.08,98948.0,110.7697,110.9212,110.7318,110.9118,98948.0
2019-08-07 15:30:00,117.09,117.3,117.06,117.26,123297.0,110.9212,111.1202,110.8928,111.0823,123297.0
2019-08-07 15:40:00,117.26,117.28,117.0,117.04,118865.0,111.0823,111.1012,110.836,110.8739,118865.0
2019-08-07 15:50:00,117.01,117.26,116.85,117.08,434707.0,110.8455,111.0823,110.6939,110.9118,434707.0
2019-08-08 09:30:00,117.91,118.18,117.81,118.07,337809.0,111.698,111.9538,111.6033,111.8496,337809.0
2019-08-08 09:40:00,118.07,118.15,117.98,118.12,219116.0,111.8496,111.9254,111.7644,111.897,219116.0
2019-08-08 09:50:00,118.11,118.42,117.8,118.3,202037.0,111.8875,112.1812,111.5938,112.0675,202037.0
2019-08-08 10:00:00,118.31,118.44,118.26,118.43,165921.0,112.077,112.2001,112.0296,112.1906,165921.0
2019-08-08 10:10:00,118.43,118.59,118.35,118.56,75872.0,112.1906,112.3422,112.1149,112.3138,75872.0
2019-08-08 10:20:00,118.57,118.58,118.45,118.52,72539.0,112.3233,112.3327,112.2096,112.2759,72539.0
2019-08-08 10:30:00,118.52,118.7,118.52,118.63,89708.0,112.2759,112.4464,112.2759,112.3801,89708.0
2019-08-08 10:40:00,118.6,118.73,118.58,118.72,55312.0,112.3517,112.4748,112.3327,112.4654,55312.0
2019-08-08 10:50:00,118.73,118.9,118.72,118.86,59936.0,112.4748,112.6359,112.4654,112.598,59936.0
2019-08-08 11:00:00,118.85,118.85,118.66,118.67,32930.0,112.5885,112.5885,112.4085,112.418,32930.0
2019-08-08 11:10:00,118.67,118.81,118.64,118.79,38485.0,112.418,112.5506,112.3896,112.5317,38485.0
2019-08-08 11:20:00,118.79,118.87,118.74,118.74,35201.0,112.5317,112.6075,112.4843,112.4843,35201.0
2019-08-08 11:30:00,118.75,118.97,118.71,118.95,55217.0,112.4938,112.7022,112.4559,112.6833,55217.0
2019-08-08 11:40:00,118.95,119.02,118.9,118.93,34445.0,112.6833,112.7496,112.6359,112.6643,34445.0
2019-08-08 11:50:00,118.93,119.03,118.92,118.99,23104.0,112.6643,112.759,112.6548,112.7211,23104.0
2019-08-08 12:00:00,119.01,119.12,118.99,119.09,52448.0,112.7401,112.8443,112.7211,112.8159,52448.0
2019-08-08 12:10:00,119.09,119.19,119.07,119.18,77508.0,112.8159,112.9106,112.7969,112.9011,77508.0
2019-08-08 12:20:00,119.19,119.22,119.09,119.1,26644.0,112.9106,112.939,112.8159,112.8253,26644.0
2019-08-08 12:30:00,119.11,119.18,119.07,119.1,28266.0,112.8348,112.9011,112.7969,112.8253,28266.0
2019-08-08 12:40:00,119.12,119.19,119.09,119.14,28237.0,112.8443,112.9106,112.8159,112.8632,28237.0
2019-08-08 12:50:00,119.16,119.26,119.15,119.24,20721.0,112.8822,112.9769,112.8727,112.958,20721.0
2019-08-08 13:00:00,119.25,119.31,119.17,119.18,46016.0,112.9674,113.0243,112.8917,112.9011,46016.0
2019-08-08 13:10:00,119.17,119.27,119.14,119.16,31337.0,112.8917,112.9864,112.8632,112.8822,31337.0
2019-08-08 13:20:00,119.15,119.21,119.05,119.06,51046.0,112.8727,112.9296,112.778,112.7875,51046.0
2019-08-08 13:30:00,119.06,119.23,119.05,119.18,45248.0,112.7875,112.9485,112.778,112.9011,45248.0
2019-08-08 13:40:00,119.18,119.31,119.17,119.3,37463.0,112.9011,113.0243,112.8917,113.0148,37463.0
2019-08-08 13:50:00,119.3,119.41,119.27,119.32,37008.0,113.0148,113.119,112.9864,113.0338,37008.0
2019-08-08 14:00:00,119.31,119.32,119.13,119.15,37878.0,113.0243,113.0338,112.8538,112.8727,37878.0
2019-08-08 14:10:00,119.15,119.28,119.14,119.17,44951.0,112.8727,112.9959,112.8632,112.8917,44951.0
2019-08-08 14:20:00,119.17,119.21,119.14,119.16,42345.0,112.8917,112.9296,112.8632,112.8822,42345.0
2019-08-08 14:30:00,119.17,119.28,119.17,119.26,83559.0,112.8917,112.9959,112.8917,112.9769,83559.0
2019-08-08 14:40:00,119.28,119.35,119.08,119.11,80415.0,112.9959,113.0622,112.8064,112.8348,80415.0
2019-08-08 14:50:00,119.12,119.29,119.09,119.23,68797.0,112.8443,113.0053,112.8159,112.9485,68797.0
2019-08-08 15:00:00,119.23,119.33,119.19,119.27,65152.0,112.9485,113.0432,112.9106,112.9864,65152.0
2019-08-08 15:10:00,119.26,119.26,119.07,119.12,220292.0,112.9769,112.9769,112.7969,112.8443,220292.0
2019-08-08 15:20:00,119.13,119.2,119.02,119.07,251217.0,112.8538,112.9201,112.7496,112.7969,251217.0
2019-08-08 15:30:00,119.06,119.24,119.05,119.21,185430.0,112.7875,112.958,112.778,112.9296,185430.0
2019-08-08 15:40:00,119.21,119.43,119.19,119.27,284206.0,112.9296,113.138,112.9106,112.9864,284206.0
2019-08-08 15:50:00,119.26,119.4,119.22,119.39,646888.0,112.9769,113.1095,112.939,113.1001,646888.0
2019-08-09 09:30:00,119.05,119.32,118.99,119.23,150447.0,112.778,113.0338,112.7211,112.9485,150447.0
2019-08-09 09:40:00,119.24,119.27,118.89,118.9,81221.0,112.958,112.9864,112.6264,112.6359,81221.0
2019-08-09 09:50:00,118.9,118.98,118.77,118.87,164100.0,112.6359,112.7117,112.5127,112.6075,164100.0
2019-08-09 10:00:00,118.87,119.01,118.5,118.58,207351.0,112.6075,112.7401,112.257,112.3327,207351.0
2019-08-09 10:10:00,118.57,118.79,118.48,118.48,204925.0,112.3233,112.5317,112.238,112.238,204925.0
2019-08-09 10:20:00,118.46,118.54,118.27,118.34,91837.0,112.2191,112.2949,112.0391,112.1054,91837.0
2019-08-09 10:30:00,118.33,118.39,118.08,118.2,72753.0,112.0959,112.1528,111.8591,111.9728,72753.0
2019-08-09 10:40:00,118.19,118.23,118.01,118.21,58444.0,111.9633,112.0012,111.7928,111.9822,58444.0
2019-08-09 10:50:00,118.21,118.44,118.2,118.36,85403.0,111.9822,112.2001,111.9728,112.1243,85403.0
2019-08-09 11:00:00,118.36,118.39,118.07,118.07,79553.0,112.1243,112.1528,111.8496,111.8496,79553.0
2019-08-09 11:10:00,118.07,118.24,118.05,118.13,56941.0,111.8496,112.0107,111.8307,111.9065,56941.0
2019-08-09 11:20:00,118.14,118.17,117.82,117.82,113648.0,111.9159,111.9443,111.6128,111.6128,113648.0
2019-08-09 11:30:00,117.82,117.97,117.82,117.88,91219.0,111.6128,111.7549,111.6128,111.6696,91219.0
2019-08-09 11:40:00,117.88,117.99,117.82,117.99,46475.0,111.6696,111.7738,111.6128,111.7738,46475.0
2019-08-09 11:50:00,117.99,118.0,117.66,117.77,55237.0,111.7738,111.7833,111.4612,111.5654,55237.0
2019-08-09 12:00:00,117.74,117.9,117.74,117.86,39970.0,111.537,111.6886,111.537,111.6507,39970.0
2019-08-09 12:10:00,117.85,117.92,117.67,117.67,38982.0,111.6412,111.7075,111.4707,111.4707,38982.0
2019-08-09 12:20:00,117.68,117.81,117.62,117.74,43314.0,111.4802,111.6033,111.4233,111.537,43314.0
2019-08-09 12:30:00,117.76,117.81,117.68,117.81,59024.0,111.5559,111.6033,111.4802,111.6033,59024.0
2019-08-09 12:40:00,117.82,117.99,117.77,117.95,75954.0,111.6128,111.7738,111.5654,111.7359,75954.0
2019-08-09 12:50:00,117.95,118.53,117.92,118.16,185760.0,111.7359,112.2854,111.7075,111.9349,185760.0
2019-08-09 13:00:00,118.15,118.32,118.15,118.28,54997.0,111.9254,112.0864,111.9254,112.0486,54997.0
2019-08-09 13:10:00,118.29,118.49,118.23,118.46,72867.0,112.058,112.2475,112.0012,112.2191,72867.0
2019-08-09 13:20:00,118.44,118.61,118.42,118.55,93074.0,112.2001,112.3612,112.1812,112.3043,93074.0
2019-08-09 13:30:00,118.56,118.75,118.56,118.62,80248.0,112.3138,112.4938,112.3138,112.3706,80248.0
2019-08-09 13:40:00,118.63,118.69,118.55,118.64,49835.0,112.3801,112.437,112.3043,112.3896,49835.0
2019-08-09 13:50:00,118.63,118.69,118.56,118.56,31887.0,112.3801,112.437,112.3138,112.3138,31887.0
2019-08-09 14:00:00,118.56,118.59,118.46,118.54,39325.0,112.3138,112.3422,112.2191,112.2949,39325.0
2019-08-09 14:10:00,118.54,118.56,118.45,118.51,34932.0,112.2949,112.3138,112.2096,112.2664,34932.0
2019-08-09 14:20:00,118.51,118.61,118.44,118.56,29283.0,112.2664,112.3612,112.2001,112.3138,29283.0
2019-08-09 14:30:00,118.56,118.64,118.39,118.43,33968.0,112.3138,112.3896,112.1528,112.1906,33968.0
2019-08-09 14:40:00,118.45,118.52,118.43,118.44,47523.0,112.2096,112.2759,112.1906,112.2001,47523.0
2019-08-09 14:50:00,118.42,118.56,118.38,118.47,32475.0,112.1812,112.3138,112.1433,112.2285,32475.0
2019-08-09 15:00:00,118.45,118.81,118.42,118.78,78532.0,112.2096,112.5506,112.1812,112.5222,78532.0
2019-08-09 15:10:00,118.77,118.77,118.54,118.56,60136.0,112.5127,112.5127,112.2949,112.3138,60136.0
2019-08-09 15:20:00,118.56,118.63,118.51,118.62,35134.0,112.3138,112.3801,112.2664,112.3706,35134.0
2019-08-09 15:30:00,118.62,118.78,118.59,118.77,116892.0,112.3706,112.5222,112.3422,112.5127,116892.0
2019-08-09 15:40:00,118.77,118.77,118.56,118.58,81730.0,112.5127,112.5127,112.3138,112.3327,81730.0
2019-08-09 15:50:00,118.56,118.61,118.25,118.28,466362.0,112.3138,112.3612,112.0201,112.0486,466362.0
2019-08-12 09:30:00,117.48,117.55,117.15,117.42,154884.0,111.2907,111.357,110.9781,111.2339,154884.0
2019-08-12 09:40:00,117.42,117.43,117.11,117.17,166773.0,111.2339,111.2433,110.9402,110.997,166773.0
2019-08-12 09:50:00,117.19,117.27,117.07,117.15,89847.0,111.016,111.0918,110.9023,110.9781,89847.0
2019-08-12 10:00:00,117.16,117.4,117.02,117.04,81712.0,110.9876,111.2149,110.8549,110.8739,81712.0
2019-08-12 10:10:00,117.01,117.3,117.01,117.28,90941.0,110.8455,111.1202,110.8455,111.1012,90941.0
2019-08-12 10:20:00,117.29,117.49,117.22,117.39,51619.0,111.1107,111.3002,111.0444,111.2054,51619.0
2019-08-12 10:30:00,117.39,117.5,117.27,117.31,32172.0,111.2054,111.3096,111.0918,111.1297,32172.0
2019-08-12 10:40:00,117.32,117.36,117.02,117.08,83055.0,111.1391,111.177,110.8549,110.9118,83055.0
2019-08-12 10:50:00,117.08,117.24,117.04,117.2,26308.0,110.9118,111.0633,110.8739,111.0254,26308.0
2019-08-12 11:00:00,117.2,117.2,116.87,116.89,42596.0,111.0254,111.0254,110.7128,110.7318,42596.0
2019-08-12 11:10:00,116.87,116.88,116.61,116.77,89766.0,110.7128,110.7223,110.4665,110.6181,89766.0
2019-08-12 11:20:00,116.77,116.89,116.77,116.86,54266.0,110.6181,110.7318,110.6181,110.7034,54266.0
2019-08-12 11:30:00,116.86,116.93,116.7,116.78,35049.0,110.7034,110.7697,110.5518,110.6276,35049.0
2019-08-12 11:40:00,116.77,117.1,116.75,117.09,36671.0,110.6181,110.9307,110.5992,110.9212,36671.0
2019-08-12 11:50:00,117.09,117.13,117.02,117.03,24485.0,110.9212,110.9591,110.8549,110.8644,24485.0
2019-08-12 12:00:00,117.0,117.01,116.84,116.98,65416.0,110.836,110.8455,110.6844,110.817,65416.0
2019-08-12 12:10:00,116.97,117.07,116.93,117.02,61011.0,110.8076,110.9023,110.7697,110.8549,61011.0
2019-08-12 12:20:00,117.03,117.14,116.99,117.13,57790.0,110.8644,110.9686,110.8265,110.9591,57790.0
2019-08-12 12:30:00,117.13,117.24,117.09,117.13,34320.0,110.9591,111.0633,110.9212,110.9591,34320.0
2019-08-12 12:40:00,117.13,117.15,116.9,116.95,129903.0,110.9591,110.9781,110.7413,110.7886,129903.0
2019-08-12 12:50:00,116.96,116.99,116.8,116.9,31532.0,110.7981,110.8265,110.6465,110.7413,31532.0
2019-08-12 13:00:00,116.88,116.95,116.81,116.84,27694.0,110.7223,110.7886,110.656,110.6844,27694.0
2019-08-12 13:10:00,116.83,116.94,116.71,116.74,20473.0,110.6749,110.7791,110.5613,110.5897,20473.0
2019-08-12 13:20:00,116.77,116.86,116.77,116.83,17616.0,110.6181,110.7034,110.6181,110.6749,17616.0
2019-08-12 13:30:00,116.82,116.87,116.73,116.75,47140.0,110.6655,110.7128,110.5802,110.5992,47140.0
2019-08-12 13:40:00,116.76,116.8,116.64,116.69,57485.0,110.6086,110.6465,110.495,110.5423,57485.0
2019-08-12 13:50:00,116.69,116.75,116.65,116.68,51372.0,110.5423,110.5992,110.5044,110.5328,51372.0
2019-08-12 14:00:00,116.67,116.73,116.63,116.71,41910.0,110.5234,110.5802,110.4855,110.5613,41910.0
2019-08-12 14:10:00,116.68,116.8,116.64,116.64,43371.0,110.5328,110.6465,110.495,110.495,43371.0
2019-08-12 14:20:00,116.64,116.65,116.45,116.48,52239.0,110.495,110.5044,110.315,110.3434,52239.0
2019-08-12 14:30:00,116.46,116.55,116.42,116.43,60574.0,110.3244,110.4097,110.2865,110.296,60574.0
2019-08-12 14:40:00,116.42,116.42,116.11,116.21,109225.0,110.2865,110.2865,109.9929,110.0876,109225.0
2019-08-12 14:50:00,116.25,116.33,116.08,116.21,131731.0,110.1255,110.2013,109.9645,110.0876,131731.0
2019-08-12 15:00:00,116.22,116.45,116.19,116.37,159061.0,110.0971,110.315,110.0687,110.2392,159061.0
2019-08-12 15:10:00,116.34,116.43,116.31,116.4,47644.0,110.2108,110.296,110.1823,110.2676,47644.0
2019-08-12 15:20:00,116.4,116.48,116.33,116.48,58090.0,110.2676,110.3434,110.2013,110.3434,58090.0
2019-08-12 15:30:00,116.47,116.54,116.41,116.53,8644.0,110.3339,110.4002,110.2771,110.3907,8644.0
2019-08-12 15:40:00,116.55,116.59,116.42,116.5,15474.0,110.4097,110.4476,110.2865,110.3623,15474.0
2019-08-12 15:50:00,116.5,116.68,116.49,116.57,125624.0,110.3623,110.5328,110.3529,110.4286,125624.0
2019-08-13 09:30:00,116.4,117.01,116.01,116.97,134206.0,110.2676,110.8455,109.8981,110.8076,134206.0
2019-08-13 09:40:00,116.98,118.63,116.69,118.43,370082.0,110.817,112.3801,110.5423,112.1906,370082.0
2019-08-13 09:50:00,118.43,119.16,118.18,119.05,301691.0,112.1906,112.8822,111.9538,112.778,301691.0
2019-08-13 10:00:00,119.03,119.09,118.68,118.75,244885.0,112.759,112.8159,112.4275,112.4938,244885.0
2019-08-13 10:10:00,118.76,119.13,118.62,119.13,157401.0,112.5033,112.8538,112.3706,112.8538,157401.0
2019-08-13 10:20:00,119.15,119.49,118.97,119.32,198048.0,112.8727,113.1948,112.7022,113.0338,198048.0
2019-08-13 10:30:00,119.33,119.5,119.23,119.24,105694.0,113.0432,113.2043,112.9485,112.958,105694.0
2019-08-13 10:40:00,119.23,119.27,118.88,118.91,141650.0,112.9485,112.9864,112.6169,112.6454,141650.0
2019-08-13 10:50:00,118.91,118.94,118.63,118.64,84253.0,112.6454,112.6738,112.3801,112.3896,84253.0
2019-08-13 11:00:00,118.61,118.71,118.48,118.67,91110.0,112.3612,112.4559,112.238,112.418,91110.0
2019-08-13 11:10:00,118.67,118.78,118.1,118.16,216361.0,112.418,112.5222,111.878,111.9349,216361.0
2019-08-13 11:20:00,118.16,118.27,117.93,118.09,166095.0,111.9349,112.0391,111.717,111.8686,166095.0
2019-08-13 11:30:00,118.08,118.22,117.89,118.2,68528.0,111.8591,111.9917,111.6791,111.9728,68528.0
2019-08-13 11:40:00,118.21,118.39,118.18,118.3,41943.0,111.9822,112.1528,111.9538,112.0675,41943.0
2019-08-13 11:50:00,118.32,118.48,118.23,118.45,48743.0,112.0864,112.238,112.0012,112.2096,48743.0
2019-08-13 12:00:00,118.47,118.54,118.38,118.48,51045.0,112.2285,112.2949,112.1433,112.238,51045.0
2019-08-13 12:10:00,118.48,118.7,118.48,118.7,46252.0,112.238,112.4464,112.238,112.4464,46252.0
2019-08-13 12:20:00,118.69,118.78,118.59,118.59,52742.0,112.437,112.5222,112.3422,112.3422,52742.0
2019-08-13 12:30:00,118.6,118.64,118.49,118.53,51929.0,112.3517,112.3896,112.2475,112.2854,51929.0
2019-08-13 12:40:00,118.56,118.62,118.51,118.53,34354.0,112.3138,112.3706,112.2664,112.2854,34354.0
2019-08-13 12:50:00,118.52,118.59,118.32,118.45,64880.0,112.2759,112.3422,112.0864,112.2096,64880.0
2019-08-13 13:00:00,118.45,118.59,118.35,118.53,95060.0,112.2096,112.3422,112.1149,112.2854,95060.0
2019-08-13 13:10:00,118.54,118.62,118.13,118.24,193107.0,112.2949,112.3706,111.9065,112.0107,193107.0
2019-08-13 13:20:00,118.23,118.39,118.19,118.37,188762.0,112.0012,112.1528,111.9633,112.1338,188762.0
2019-08-13 13:30:00,118.37,118.5,118.31,118.38,24876.0,112.1338,112.257,112.077,112.1433,24876.0
2019-08-13 13:40:00,118.38,118.5,118.36,118.41,17693.0,112.1433,112.257,112.1243,112.1717,17693.0
2019-08-13 13:50:00,118.42,118.55,118.42,118.51,23895.0,112.1812,112.3043,112.1812,112.2664,23895.0
2019-08-13 14:00:00,118.52,118.58,118.47,118.56,25608.0,112.2759,112.3327,112.2285,112.3138,25608.0
2019-08-13 14:10:00,118.58,118.62,118.55,118.58,32121.0,112.3327,112.3706,112.3043,112.3327,32121.0
2019-08-13 14:20:00,118.59,118.71,118.54,118.68,24647.0,112.3422,112.4559,112.2949,112.4275,24647.0
2019-08-13 14:30:00,118.7,118.78,118.61,118.77,27144.0,112.4464,112.5222,112.3612,112.5127,27144.0
2019-08-13 14:40:00,118.77,118.79,118.63,118.65,39310.0,112.5127,112.5317,112.3801,112.3991,39310.0
2019-08-13 14:50:00,118.66,118.74,118.54,118.58,24603.0,112.4085,112.4843,112.2949,112.3327,24603.0
2019-08-13 15:00:00,118.56,118.62,118.43,118.51,47969.0,112.3138,112.3706,112.1906,112.2664,47969.0
2019-08-13 15:10:00,118.52,118.58,118.43,118.56,41956.0,112.2759,112.3327,112.1906,112.3138,41956.0
2019-08-13 15:20:00,118.57,118.6,118.51,118.6,32977.0,112.3233,112.3517,112.2664,112.3517,32977.0
2019-08-13 15:30:00,118.6,118.6,118.49,118.55,68450.0,112.3517,112.3517,112.2475,112.3043,68450.0
2019-08-13 15:40:00,118.55,118.59,118.39,118.48,100657.0,112.3043,112.3422,112.1528,112.238,100657.0
2019-08-13 15:50:00,118.47,118.62,118.4,118.5,266282.0,112.2285,112.3706,112.1622,112.257,266282.0
2019-08-14 09:30:00,116.39,116.65,116.07,116.44,453867.0,110.2581,110.5044,109.955,110.3055,453867.0
2019-08-14 09:40:00,116.43,116.43,115.91,115.95,271169.0,110.296,110.296,109.8034,109.8413,271169.0
2019-08-14 09:50:00,115.95,116.34,115.87,116.3,314553.0,109.8413,110.2108,109.7655,110.1729,314553.0
2019-08-14 10:00:00,116.28,116.32,115.92,116.05,111937.0,110.1539,110.1918,109.8129,109.936,111937.0
2019-08-14 10:10:00,116.04,116.1,115.9,115.95,140928.0,109.9266,109.9834,109.7939,109.8413,140928.0
2019-08-14 10:20:00,115.95,116.31,115.93,116.23,140053.0,109.8413,110.1823,109.8224,110.1066,140053.0
2019-08-14 10:30:00,116.22,116.25,115.94,116.0,65604.0,110.0971,110.1255,109.8318,109.8887,65604.0
2019-08-14 10:40:00,115.99,116.09,115.83,115.87,66464.0,109.8792,109.9739,109.7276,109.7655,66464.0
2019-08-14 10:50:00,115.86,115.96,115.66,115.67,238800.0,109.756,109.8508,109.5666,109.5761,238800.0
2019-08-14 11:00:00,115.66,115.74,115.52,115.54,126167.0,109.5666,109.6424,109.434,109.4529,126167.0
2019-08-14 11:10:00,115.54,115.56,115.23,115.34,90537.0,109.4529,109.4719,109.1592,109.2634,90537.0
2019-08-14 11:20:00,115.33,115.67,115.33,115.55,98572.0,109.254,109.5761,109.254,109.4624,98572.0
2019-08-14 11:30:00,115.54,115.7,115.49,115.59,110088.0,109.4529,109.6045,109.4055,109.5003,110088.0
2019-08-14 11:40:00,115.59,115.61,115.22,115.36,109367.0,109.5003,109.5192,109.1498,109.2824,109367.0
2019-08-14 11:50:00,115.37,115.5,115.31,115.45,66605.0,109.2919,109.415,109.235,109.3676,66605.0
2019-08-14 12:00:00,115.42,115.42,115.16,115.17,102370.0,109.3392,109.3392,109.0929,109.1024,102370.0
2019-08-14 12:10:00,115.18,115.37,115.11,115.28,122475.0,109.1119,109.2919,109.0456,109.2066,122475.0
2019-08-14 12:20:00,115.28,115.35,115.14,115.24,93162.0,109.2066,109.2729,109.074,109.1687,93162.0
2019-08-14 12:30:00,115.23,115.47,115.23,115.31,87074.0,109.1592,109.3866,109.1592,109.235,87074.0
2019-08-14 12:40:00,115.3,115.35,115.04,115.06,60147.0,109.2255,109.2729,108.9792,108.9982,60147.0
2019-08-14 12:50:00,115.06,115.11,114.78,114.84,81741.0,108.9982,109.0456,108.7329,108.7898,81741.0
2019-08-14 13:00:00,114.85,114.98,114.72,114.88,88761.0,108.7993,108.9224,108.6761,108.8277,88761.0
2019-08-14 13:10:00,114.89,115.09,114.83,114.9,129036.0,108.8371,109.0266,108.7803,108.8466,129036.0
2019-08-14 13:20:00,114.9,115.55,114.89,115.33,127886.0,108.8466,109.4624,108.8371,109.254,127886.0
2019-08-14 13:30:00,115.31,115.58,115.31,115.5,103706.0,109.235,109.4908,109.235,109.415,103706.0
2019-08-14 13:40:00,115.49,115.56,115.36,115.39,82226.0,109.4055,109.4719,109.2824,109.3108,82226.0
2019-08-14 13:50:00,115.41,115.49,115.26,115.33,64468.0,109.3298,109.4055,109.1877,109.254,64468.0
2019-08-14 14:00:00,115.33,115.36,115.11,115.26,80564.0,109.254,109.2824,109.0456,109.1877,80564.0
2019-08-14 14:10:00,115.26,115.48,115.23,115.37,79910.0,109.1877,109.3961,109.1592,109.2919,79910.0
2019-08-14 14:20:00,115.36,115.36,115.1,115.11,60169.0,109.2824,109.2824,109.0361,109.0456,60169.0
2019-08-14 14:30:00,115.12,115.2,114.85,114.86,64505.0,109.055,109.1308,108.7993,108.8087,64505.0
2019-08-14 14:40:00,114.84,114.99,114.76,114.88,183009.0,108.7898,108.9319,108.714,108.8277,183009.0
2019-08-14 14:50:00,114.86,115.11,114.83,114.99,64556.0,108.8087,109.0456,108.7803,108.9319,64556.0
2019-08-14 15:00:00,114.98,115.41,114.9,115.29,109625.0,108.9224,109.3298,108.8466,109.2161,109625.0
2019-08-14 15:10:00,115.27,115.37,114.97,114.97,115481.0,109.1971,109.2919,108.9129,108.9129,115481.0
2019-08-14 15:20:00,114.97,115.31,114.75,115.09,228023.0,108.9129,109.235,108.7045,109.0266,228023.0
2019-08-14 15:30:00,115.06,115.13,114.79,115.09,186486.0,108.9982,109.0645,108.7424,109.0266,186486.0
2019-08-14 15:40:00,115.09,115.17,114.85,114.93,289036.0,109.0266,109.1024,108.7993,108.875,289036.0
2019-08-14 15:50:00,114.93,115.18,114.76,114.77,515375.0,108.875,109.1119,108.714,108.7235,515375.0
2019-08-15 09:30:00,115.48,115.65,114.84,114.86,581013.0,109.3961,109.5571,108.7898,108.8087,581013.0
2019-08-15 09:40:00,114.84,115.1,114.56,114.94,318460.0,108.7898,109.0361,108.5245,108.8845,318460.0
2019-08-15 09:50:00,114.92,115.11,114.78,115.03,220182.0,108.8656,109.0456,108.7329,108.9698,220182.0
2019-08-15 10:00:00,115.02,115.23,114.8,114.91,141364.0,108.9603,109.1592,108.7519,108.8561,141364.0
2019-08-15 10:10:00,114.89,115.12,114.79,114.87,95526.0,108.8371,109.055,108.7424,108.8182,95526.0
2019-08-15 10:20:00,114.83,115.02,114.72,114.72,60214.0,108.7803,108.9603,108.6761,108.6761,60214.0
2019-08-15 10:30:00,114.71,114.92,114.55,114.71,111060.0,108.6666,108.8656,108.5151,108.6666,111060.0
2019-08-15 10:40:00,114.69,114.94,114.63,114.73,61066.0,108.6477,108.8845,108.5908,108.6856,61066.0
2019-08-15 10:50:00,114.71,114.93,114.68,114.7,47074.0,108.6666,108.875,108.6382,108.6572,47074.0
2019-08-15 11:00:00,114.7,114.7,114.3,114.38,112116.0,108.6572,108.6572,108.2782,108.354,112116.0
2019-08-15 11:10:00,114.38,114.44,114.29,114.31,92185.0,108.354,108.4109,108.2688,108.2877,92185.0
2019-08-15 11:20:00,114.27,114.58,114.13,114.58,126807.0,108.2498,108.5435,108.1172,108.5435,126807.0
2019-08-15 11:30:00,114.59,114.72,114.56,114.72,92513.0,108.553,108.6761,108.5245,108.6761,92513.0
2019-08-15 11:40:00,114.72,114.72,114.45,114.47,44650.0,108.6761,108.6761,108.4203,108.4393,44650.0
2019-08-15 11:50:00,114.48,114.69,114.42,114.64,108103.0,108.4487,108.6477,108.3919,108.6003,108103.0
2019-08-15 12:00:00,114.63,114.83,114.54,114.73,54341.0,108.5908,108.7803,108.5056,108.6856,54341.0
2019-08-15 12:10:00,114.72,114.73,114.61,114.7,20006.0,108.6761,108.6856,108.5719,108.6572,20006.0
2019-08-15 12:20:00,114.7,114.75,114.48,114.5,59678.0,108.6572,108.7045,108.4487,108.4677,59678.0
2019-08-15 12:30:00,114.51,114.66,114.49,114.53,38260.0,108.4772,108.6193,108.4582,108.4961,38260.0
2019-08-15 12:40:00,114.51,114.55,114.39,114.43,28454.0,108.4772,108.5151,108.3635,108.4014,28454.0
2019-08-15 12:50:00,114.44,114.53,114.35,114.48,42288.0,108.4109,108.4961,108.3256,108.4487,42288.0
2019-08-15 13:00:00,114.47,114.59,114.46,114.54,35407.0,108.4393,108.553,108.4298,108.5056,35407.0
2019-08-15 13:10:00,114.52,114.57,114.43,114.56,24760.0,108.4866,108.534,108.4014,108.5245,24760.0
2019-08-15 13:20:00,114.56,114.62,114.29,114.35,156056.0,108.5245,108.5814,108.2688,108.3256,156056.0
2019-08-15 13:30:00,114.34,114.41,114.15,114.18,121931.0,108.3161,108.3824,108.1361,108.1646,121931.0
2019-08-15 13:40:00,114.2,114.24,113.86,113.94,138745.0,108.1835,108.2214,107.8614,107.9372,138745.0
2019-08-15 13:50:00,113.97,114.0,113.63,113.75,153456.0,107.9656,107.994,107.6435,107.7572,153456.0
2019-08-15 14:00:00,113.76,114.02,113.66,113.97,93168.0,107.7667,108.013,107.672,107.9656,93168.0
2019-08-15 14:10:00,113.98,114.33,113.98,114.06,101241.0,107.9751,108.3067,107.9751,108.0509,101241.0
2019-08-15 14:20:00,114.05,114.33,114.05,114.25,74168.0,108.0414,108.3067,108.0414,108.2309,74168.0
2019-08-15 14:30:00,114.27,114.28,114.06,114.15,45399.0,108.2498,108.2593,108.0509,108.1361,45399.0
2019-08-15 14:40:00,114.2,114.43,114.15,114.37,41664.0,108.1835,108.4014,108.1361,108.3445,41664.0
2019-08-15 14:50:00,114.37,114.42,114.16,114.36,58962.0,108.3445,108.3919,108.1456,108.3351,58962.0
2019-08-15 15:00:00,114.4,114.78,114.4,114.72,74211.0,108.373,108.7329,108.373,108.6761,74211.0
2019-08-15 15:10:00,114.73,114.74,114.56,114.63,53390.0,108.6856,108.6951,108.5245,108.5908,53390.0
2019-08-15 15:20:00,114.63,114.7,114.49,114.51,67159.0,108.5908,108.6572,108.4582,108.4772,67159.0
2019-08-15 15:30:00,114.5,114.69,114.47,114.63,123565.0,108.4677,108.6477,108.4393,108.5908,123565.0
2019-08-15 15:40:00,114.64,114.89,114.55,114.85,83326.0,108.6003,108.8371,108.5151,108.7993,83326.0
2019-08-15 15:50:00,114.86,114.9,114.55,114.6,328169.0,108.8087,108.8466,108.5151,108.5624,328169.0
2019-08-16 09:30:00,115.38,115.77,115.38,115.59,180678.0,109.3013,109.6708,109.3013,109.5003,180678.0
2019-08-16 09:40:00,115.59,115.62,115.25,115.26,94889.0,109.5003,109.5287,109.1782,109.1877,94889.0
2019-08-16 09:50:00,115.28,115.36,115.12,115.23,73655.0,109.2066,109.2824,109.055,109.1592,73655.0
2019-08-16 10:00:00,115.21,115.27,115.08,115.14,84141.0,109.1403,109.1971,109.0171,109.074,84141.0
2019-08-16 10:10:00,115.17,115.26,115.08,115.15,73317.0,109.1024,109.1877,109.0171,109.0835,73317.0
2019-08-16 10:20:00,115.14,115.73,115.12,115.42,251737.0,109.074,109.6329,109.055,109.3392,251737.0
2019-08-16 10:30:00,115.42,115.59,115.41,115.53,65218.0,109.3392,109.5003,109.3298,109.4434,65218.0
2019-08-16 10:40:00,115.54,115.86,115.52,115.78,86922.0,109.4529,109.756,109.434,109.6803,86922.0
2019-08-16 10:50:00,115.79,115.94,115.77,115.92,46437.0,109.6897,109.8318,109.6708,109.8129,46437.0
2019-08-16 11:00:00,115.92,115.97,115.83,115.84,69746.0,109.8129,109.8603,109.7276,109.7371,69746.0
2019-08-16 11:10:00,115.83,115.87,115.66,115.73,132010.0,109.7276,109.7655,109.5666,109.6329,132010.0
2019-08-16 11:20:00,115.77,115.92,115.77,115.84,234475.0,109.6708,109.8129,109.6708,109.7371,234475.0
2019-08-16 11:30:00,115.82,115.87,115.76,115.78,66452.0,109.7182,109.7655,109.6613,109.6803,66452.0
2019-08-16 11:40:00,115.8,115.89,115.73,115.88,51081.0,109.6992,109.7845,109.6329,109.775,51081.0
2019-08-16 11:50:00,115.89,115.98,115.88,115.88,34565.0,109.7845,109.8697,109.775,109.775,34565.0
2019-08-16 12:00:00,115.88,115.92,115.81,115.88,32153.0,109.775,109.8129,109.7087,109.775,32153.0
2019-08-16 12:10:00,115.89,115.94,115.75,115.82,218792.0,109.7845,109.8318,109.6518,109.7182,218792.0
2019-08-16 12:20:00,115.82,115.97,115.82,115.94,17128.0,109.7182,109.8603,109.7182,109.8318,17128.0
2019-08-16 12:30:00,115.92,115.97,115.9,115.92,28100.0,109.8129,109.8603,109.7939,109.8129,28100.0
2019-08-16 12:40:00,115.93,116.0,115.9,115.94,28746.0,109.8224,109.8887,109.7939,109.8318,28746.0
2019-08-16 12:50:00,115.97,116.0,115.89,115.92,21672.0,109.8603,109.8887,109.7845,109.8129,21672.0
2019-08-16 13:00:00,115.93,116.03,115.93,116.03,26156.0,109.8224,109.9171,109.8224,109.9171,26156.0
2019-08-16 13:10:00,116.01,116.1,115.99,116.05,33025.0,109.8981,109.9834,109.8792,109.936,33025.0
2019-08-16 13:20:00,116.04,116.08,116.01,116.04,23693.0,109.9266,109.9645,109.8981,109.9266,23693.0
2019-08-16 13:30:00,116.04,116.06,116.0,116.01,39455.0,109.9266,109.9455,109.8887,109.8981,39455.0
2019-08-16 13:40:00,116.02,116.08,116.01,116.03,32221.0,109.9076,109.9645,109.8981,109.9171,32221.0
2019-08-16 13:50:00,116.03,116.08,116.02,116.02,28109.0,109.9171,109.9645,109.9076,109.9076,28109.0
2019-08-16 14:00:00,116.03,116.03,115.93,115.93,14809.0,109.9171,109.9171,109.8224,109.8224,14809.0
2019-08-16 14:10:00,115.91,116.01,115.9,115.98,26135.0,109.8034,109.8981,109.7939,109.8697,26135.0
2019-08-16 14:20:00,115.98,115.99,115.9,115.93,33575.0,109.8697,109.8792,109.7939,109.8224,33575.0
2019-08-16 14:30:00,115.93,115.99,115.8,115.81,33997.0,109.8224,109.8792,109.6992,109.7087,33997.0
2019-08-16 14:40:00,115.82,115.91,115.81,115.9,59728.0,109.7182,109.8034,109.7087,109.7939,59728.0
2019-08-16 14:50:00,115.9,115.97,115.87,115.94,33765.0,109.7939,109.8603,109.7655,109.8318,33765.0
2019-08-16 15:00:00,115.91,116.03,115.91,115.99,73645.0,109.8034,109.9171,109.8034,109.8792,73645.0
2019-08-16 15:10:00,116.0,116.01,115.95,115.97,55119.0,109.8887,109.8981,109.8413,109.8603,55119.0
2019-08-16 15:20:00,115.97,116.0,115.88,115.94,66025.0,109.8603,109.8887,109.775,109.8318,66025.0
2019-08-16 15:30:00,115.93,115.93,115.82,115.9,81036.0,109.8224,109.8224,109.7182,109.7939,81036.0
2019-08-16 15:40:00,115.91,116.04,115.9,115.97,143752.0,109.8034,109.9266,109.7939,109.8603,143752.0
2019-08-16 15:50:00,115.97,116.12,115.85,115.9,536495.0,109.8603,110.0023,109.7466,109.7939,536495.0
2019-08-19 09:30:00,117.48,117.78,117.19,117.33,170916.0,111.2907,111.5749,111.016,111.1486,170916.0
2019-08-19 09:40:00,117.33,117.37,117.07,117.08,89130.0,111.1486,111.1865,110.9023,110.9118,89130.0
2019-08-19 09:50:00,117.08,117.15,116.99,117.11,73539.0,110.9118,110.9781,110.8265,110.9402,73539.0
2019-08-19 10:00:00,117.11,117.16,117.02,117.08,48383.0,110.9402,110.9876,110.8549,110.9118,48383.0
2019-08-19 10:10:00,117.07,117.13,116.98,117.09,80425.0,110.9023,110.9591,110.817,110.9212,80425.0
2019-08-19 10:20:00,117.09,117.26,117.03,117.21,36620.0,110.9212,111.0823,110.8644,111.0349,36620.0
2019-08-19 10:30:00,117.2,117.3,117.19,117.29,36682.0,111.0254,111.1202,111.016,111.1107,36682.0
2019-08-19 10:40:00,117.29,117.39,117.23,117.37,27819.0,111.1107,111.2054,111.0539,111.1865,27819.0
2019-08-19 10:50:00,117.38,117.42,117.32,117.37,28365.0,111.196,111.2339,111.1391,111.1865,28365.0
2019-08-19 11:00:00,117.38,117.53,117.37,117.48,48869.0,111.196,111.3381,111.1865,111.2907,48869.0
2019-08-19 11:10:00,117.48,117.58,117.43,117.53,49424.0,111.2907,111.3854,111.2433,111.3381,49424.0
2019-08-19 11:20:00,117.53,117.57,117.47,117.48,36041.0,111.3381,111.376,111.2812,111.2907,36041.0
2019-08-19 11:30:00,117.48,117.56,117.44,117.52,86984.0,111.2907,111.3665,111.2528,111.3286,86984.0
2019-08-19 11:40:00,117.52,117.53,117.43,117.47,54979.0,111.3286,111.3381,111.2433,111.2812,54979.0
2019-08-19 11:50:00,117.47,117.5,117.35,117.35,71193.0,111.2812,111.3096,111.1675,111.1675,71193.0
2019-08-19 12:00:00,117.35,117.4,117.3,117.38,56145.0,111.1675,111.2149,111.1202,111.196,56145.0
2019-08-19 12:10:00,117.38,117.39,117.35,117.38,42302.0,111.196,111.2054,111.1675,111.196,42302.0
2019-08-19 12:20:00,117.37,117.4,117.28,117.35,47628.0,111.1865,111.2149,111.1012,111.1675,47628.0
2019-08-19 12:30:00,117.33,117.38,117.31,117.38,33491.0,111.1486,111.196,111.1297,111.196,33491.0
2019-08-19 12:40:00,117.38,117.52,117.35,117.51,116913.0,111.196,111.3286,111.1675,111.3191,116913.0
2019-08-19 12:50:00,117.51,117.53,117.49,117.51,37045.0,111.3191,111.3381,111.3002,111.3191,37045.0
2019-08-19 13:00:00,117.52,117.58,117.5,117.55,35962.0,111.3286,111.3854,111.3096,111.357,35962.0
2019-08-19 13:10:00,117.57,117.61,117.54,117.6,35725.0,111.376,111.4138,111.3475,111.4044,35725.0
2019-08-19 13:20:00,117.61,117.65,117.58,117.64,71819.0,111.4138,111.4517,111.3854,111.4423,71819.0
2019-08-19 13:30:00,117.64,117.64,117.58,117.64,37486.0,111.4423,111.4423,111.3854,111.4423,37486.0
2019-08-19 13:40:00,117.64,117.66,117.55,117.6,38935.0,111.4423,111.4612,111.357,111.4044,38935.0
2019-08-19 13:50:00,117.59,117.62,117.57,117.61,41039.0,111.3949,111.4233,111.376,111.4138,41039.0
2019-08-19 14:00:00,117.61,117.63,117.56,117.59,20843.0,111.4138,111.4328,111.3665,111.3949,20843.0
2019-08-19 14:10:00,117.58,117.6,117.52,117.55,34239.0,111.3854,111.4044,111.3286,111.357,34239.0
2019-08-19 14:20:00,117.53,117.59,117.49,117.57,37114.0,111.3381,111.3949,111.3002,111.376,37114.0
2019-08-19 14:30:00,117.57,117.57,117.5,117.5,20558.0,111.376,111.376,111.3096,111.3096,20558.0
2019-08-19 14:40:00,117.5,117.56,117.49,117.53,22223.0,111.3096,111.3665,111.3002,111.3381,22223.0
2019-08-19 14:50:00,117.54,117.57,117.49,117.49,60982.0,111.3475,111.376,111.3002,111.3002,60982.0
2019-08-19 15:00:00,117.5,117.54,117.42,117.44,42683.0,111.3096,111.3475,111.2339,111.2528,42683.0
2019-08-19 15:10:00,117.43,117.46,117.38,117.43,65109.0,111.2433,111.2718,111.196,111.2433,65109.0
2019-08-19 15:20:00,117.42,117.53,117.4,117.51,46655.0,111.2339,111.3381,111.2149,111.3191,46655.0
2019-08-19 15:30:00,117.52,117.58,117.49,117.56,85124.0,111.3286,111.3854,111.3002,111.3665,85124.0
2019-08-19 15:40:00,117.55,117.57,117.47,117.51,109965.0,111.357,111.376,111.2812,111.3191,109965.0
2019-08-19 15:50:00,117.52,117.53,117.29,117.35,403769.0,111.3286,111.3381,111.1107,111.1675,403769.0
2019-08-20 09:30:00,117.33,117.48,117.18,117.34,146687.0,111.1486,111.2907,111.0065,111.1581,146687.0
2019-08-20 09:40:00,117.34,117.49,117.19,117.25,131618.0,111.1581,111.3002,111.016,111.0728,131618.0
2019-08-20 09:50:00,117.28,117.42,117.12,117.29,118415.0,111.1012,111.2339,110.9497,111.1107,118415.0
2019-08-20 10:00:00,117.29,117.54,117.22,117.47,65061.0,111.1107,111.3475,111.0444,111.2812,65061.0
2019-08-20 10:10:00,117.48,117.65,117.47,117.6,52065.0,111.2907,111.4517,111.2812,111.4044,52065.0
2019-08-20 10:20:00,117.62,117.63,117.46,117.58,30787.0,111.4233,111.4328,111.2718,111.3854,30787.0
2019-08-20 10:30:00,117.56,117.56,117.42,117.46,55627.0,111.3665,111.3665,111.2339,111.2718,55627.0
2019-08-20 10:40:00,117.46,117.61,117.42,117.52,42809.0,111.2718,111.4138,111.2339,111.3286,42809.0
2019-08-20 10:50:00,117.5,117.83,117.49,117.82,52805.0,111.3096,111.6223,111.3002,111.6128,52805.0
2019-08-20 11:00:00,117.82,118.03,117.8,118.03,38653.0,111.6128,111.8117,111.5938,111.8117,38653.0
2019-08-20 11:10:00,118.04,118.12,117.94,117.99,46293.0,111.8212,111.897,111.7265,111.7738,46293.0
2019-08-20 11:20:00,118.0,118.04,117.93,117.95,28892.0,111.7833,111.8212,111.717,111.7359,28892.0
2019-08-20 11:30:00,117.95,117.98,117.86,117.88,53991.0,111.7359,111.7644,111.6507,111.6696,53991.0
2019-08-20 11:40:00,117.87,117.9,117.77,117.83,52458.0,111.6602,111.6886,111.5654,111.6223,52458.0
2019-08-20 11:50:00,117.82,117.89,117.81,117.85,33705.0,111.6128,111.6791,111.6033,111.6412,33705.0
2019-08-20 12:00:00,117.87,117.94,117.85,117.9,19708.0,111.6602,111.7265,111.6412,111.6886,19708.0
2019-08-20 12:10:00,117.91,117.96,117.88,117.95,22370.0,111.698,111.7454,111.6696,111.7359,22370.0
2019-08-20 12:20:00,117.96,117.97,117.86,117.89,23055.0,111.7454,111.7549,111.6507,111.6791,23055.0
2019-08-20 12:30:00,117.87,117.89,117.72,117.74,33058.0,111.6602,111.6791,111.5181,111.537,33058.0
2019-08-20 12:40:00,117.74,117.81,117.73,117.8,58464.0,111.537,111.6033,111.5275,111.5938,58464.0
2019-08-20 12:50:00,117.81,117.86,117.77,117.84,32749.0,111.6033,111.6507,111.5654,111.6317,32749.0
2019-08-20 13:00:00,117.83,117.92,117.81,117.91,41979.0,111.6223,111.7075,111.6033,111.698,41979.0
2019-08-20 13:10:00,117.92,117.95,117.83,117.88,25944.0,111.7075,111.7359,111.6223,111.6696,25944.0
2019-08-20 13:20:00,117.84,117.9,117.82,117.86,35536.0,111.6317,111.6886,111.6128,111.6507,35536.0
2019-08-20 13:30:00,117.87,117.87,117.64,117.71,59427.0,111.6602,111.6602,111.4423,111.5086,59427.0
2019-08-20 13:40:00,117.71,117.82,117.7,117.78,41128.0,111.5086,111.6128,111.4991,111.5749,41128.0
2019-08-20 13:50:00,117.79,117.88,117.76,117.83,38199.0,111.5844,111.6696,111.5559,111.6223,38199.0
2019-08-20 14:00:00,117.83,117.83,117.58,117.58,46031.0,111.6223,111.6223,111.3854,111.3854,46031.0
2019-08-20 14:10:00,117.58,117.71,117.57,117.69,57318.0,111.3854,111.5086,111.376,111.4896,57318.0
2019-08-20 14:20:00,117.67,117.7,117.5,117.7,86028.0,111.4707,111.4991,111.3096,111.4991,86028.0
2019-08-20 14:30:00,117.66,117.76,117.66,117.71,37702.0,111.4612,111.5559,111.4612,111.5086,37702.0
2019-08-20 14:40:00,117.71,117.75,117.63,117.72,36092.0,111.5086,111.5465,111.4328,111.5181,36092.0
2019-08-20 14:50:00,117.71,117.71,117.59,117.7,43685.0,111.5086,111.5086,111.3949,111.4991,43685.0
2019-08-20 15:00:00,117.69,117.69,117.58,117.61,49091.0,111.4896,111.4896,111.3854,111.4138,49091.0
2019-08-20 15:10:00,117.62,117.65,117.54,117.58,47622.0,111.4233,111.4517,111.3475,111.3854,47622.0
2019-08-20 15:20:00,117.57,117.67,117.53,117.66,52948.0,111.376,111.4707,111.3381,111.4612,52948.0
2019-08-20 15:30:00,117.67,117.67,117.57,117.61,95214.0,111.4707,111.4707,111.376,111.4138,95214.0
2019-08-20 15:40:00,117.61,117.69,117.57,117.66,163005.0,111.4138,111.4896,111.376,111.4612,163005.0
2019-08-20 15:50:00,117.65,117.68,117.33,117.38,390941.0,111.4517,111.4802,111.1486,111.196,390941.0
2019-08-21 09:30:00,119.35,119.49,119.06,119.11,324575.0,113.0622,113.1948,112.7875,112.8348,324575.0
2019-08-21 09:40:00,119.07,119.34,119.07,119.23,186783.0,112.7969,113.0527,112.7969,112.9485,186783.0
2019-08-21 09:50:00,119.24,119.34,119.19,119.24,119758.0,112.958,113.0527,112.9106,112.958,119758.0
2019-08-21 10:00:00,119.24,119.32,119.19,119.25,115071.0,112.958,113.0338,112.9106,112.9674,115071.0
2019-08-21 10:10:00,119.26,119.34,119.21,119.32,76510.0,112.9769,113.0527,112.9296,113.0338,76510.0
2019-08-21 10:20:00,119.32,119.39,119.31,119.34,108004.0,113.0338,113.1001,113.0243,113.0527,108004.0
2019-08-21 10:30:00,119.33,119.35,119.15,119.16,95881.0,113.0432,113.0622,112.8727,112.8822,95881.0
2019-08-21 10:40:00,119.16,119.26,119.15,119.22,103156.0,112.8822,112.9769,112.8727,112.939,103156.0
2019-08-21 10:50:00,119.22,119.23,119.15,119.15,54641.0,112.939,112.9485,112.8727,112.8727,54641.0
2019-08-21 11:00:00,119.15,119.3,119.06,119.3,75369.0,112.8727,113.0148,112.7875,113.0148,75369.0
2019-08-21 11:10:00,119.31,119.32,119.24,119.26,43642.0,113.0243,113.0338,112.958,112.9769,43642.0
2019-08-21 11:20:00,119.27,119.31,119.21,119.29,68423.0,112.9864,113.0243,112.9296,113.0053,68423.0
2019-08-21 11:30:00,119.28,119.46,119.26,119.44,55701.0,112.9959,113.1664,112.9769,113.1474,55701.0
2019-08-21 11:40:00,119.44,119.53,119.43,119.46,35773.0,113.1474,113.2327,113.138,113.1664,35773.0
2019-08-21 11:50:00,119.45,119.59,119.39,119.54,49981.0,113.1569,113.2895,113.1001,113.2422,49981.0
2019-08-21 12:00:00,119.54,119.57,119.43,119.46,192715.0,113.2422,113.2706,113.138,113.1664,192715.0
2019-08-21 12:10:00,119.46,119.54,119.46,119.46,32340.0,113.1664,113.2422,113.1664,113.1664,32340.0
2019-08-21 12:20:00,119.48,119.51,119.45,119.46,24163.0,113.1853,113.2137,113.1569,113.1664,24163.0
2019-08-21 12:30:00,119.46,119.47,119.37,119.42,23600.0,113.1664,113.1759,113.0811,113.1285,23600.0
2019-08-21 12:40:00,119.42,119.44,119.36,119.42,16199.0,113.1285,113.1474,113.0717,113.1285,16199.0
2019-08-21 12:50:00,119.43,119.47,119.39,119.39,74105.0,113.138,113.1759,113.1001,113.1001,74105.0
2019-08-21 13:00:00,119.39,119.47,119.38,119.46,15372.0,113.1001,113.1759,113.0906,113.1664,15372.0
2019-08-21 13:10:00,119.46,119.48,119.42,119.48,29160.0,113.1664,113.1853,113.1285,113.1853,29160.0
2019-08-21 13:20:00,119.47,119.48,119.41,119.44,24221.0,113.1759,113.1853,113.119,113.1474,24221.0
2019-08-21 13:30:00,119.44,119.46,119.36,119.4,28720.0,113.1474,113.1664,113.0717,113.1095,28720.0
2019-08-21 13:40:00,119.41,119.5,119.38,119.48,30292.0,113.119,113.2043,113.0906,113.1853,30292.0
2019-08-21 13:50:00,119.49,119.49,119.37,119.37,102096.0,113.1948,113.1948,113.0811,113.0811,102096.0
2019-08-21 14:00:00,119.36,119.48,119.14,119.4,200906.0,113.0717,113.1853,112.8632,113.1095,200906.0
2019-08-21 14:10:00,119.41,119.54,119.31,119.54,114946.0,113.119,113.2422,113.0243,113.2422,114946.0
2019-08-21 14:20:00,119.54,119.56,119.46,119.51,37109.0,113.2422,113.2611,113.1664,113.2137,37109.0
2019-08-21 14:30:00,119.51,119.53,119.31,119.34,69409.0,113.2137,113.2327,113.0243,113.0527,69409.0
2019-08-21 14:40:00,119.34,119.37,119.22,119.23,70151.0,113.0527,113.0811,112.939,112.9485,70151.0
2019-08-21 14:50:00,119.23,119.34,119.21,119.33,99069.0,112.9485,113.0527,112.9296,113.0432,99069.0
2019-08-21 15:00:00,119.32,119.38,119.29,119.38,50584.0,113.0338,113.0906,113.0053,113.0906,50584.0
2019-08-21 15:10:00,119.37,119.44,119.36,119.43,66990.0,113.0811,113.1474,113.0717,113.138,66990.0
2019-08-21 15:20:00,119.44,119.48,119.39,119.45,85736.0,113.1474,113.1853,113.1001,113.1569,85736.0
2019-08-21 15:30:00,119.46,119.51,119.43,119.48,106572.0,113.1664,113.2137,113.138,113.1853,106572.0
2019-08-21 15:40:00,119.47,119.52,119.46,119.5,170133.0,113.1759,113.2232,113.1664,113.2043,170133.0
2019-08-21 15:50:00,119.51,119.61,119.48,119.59,692002.0,113.2137,113.3085,113.1853,113.2895,692002.0
2019-08-22 09:30:00,119.93,120.18,119.89,120.1,213341.0,113.6116,113.8485,113.5737,113.7727,213341.0
2019-08-22 09:40:00,120.1,120.18,119.94,120.09,94876.0,113.7727,113.8485,113.6211,113.7632,94876.0
2019-08-22 09:50:00,120.08,120.26,120.05,120.24,64525.0,113.7537,113.9242,113.7253,113.9053,64525.0
2019-08-22 10:00:00,120.25,120.25,119.93,120.01,97997.0,113.9148,113.9148,113.6116,113.6874,97997.0
2019-08-22 10:10:00,120.0,120.0,119.83,119.84,42231.0,113.6779,113.6779,113.5169,113.5264,42231.0
2019-08-22 10:20:00,119.8,119.82,119.53,119.62,85081.0,113.4885,113.5074,113.2327,113.318,85081.0
2019-08-22 10:30:00,119.59,119.59,118.85,119.05,155907.0,113.2895,113.2895,112.5885,112.778,155907.0
2019-08-22 10:40:00,119.05,119.16,118.92,119.11,131936.0,112.778,112.8822,112.6548,112.8348,131936.0
2019-08-22 10:50:00,119.1,119.12,118.9,118.94,54973.0,112.8253,112.8443,112.6359,112.6738,54973.0
2019-08-22 11:00:00,118.96,119.31,118.96,119.3,78839.0,112.6927,113.0243,112.6927,113.0148,78839.0
2019-08-22 11:10:00,119.3,119.46,119.27,119.34,65046.0,113.0148,113.1664,112.9864,113.0527,65046.0
2019-08-22 11:20:00,119.35,119.36,119.18,119.19,45487.0,113.0622,113.0717,112.9011,112.9106,45487.0
2019-08-22 11:30:00,119.2,119.43,119.19,119.4,33068.0,112.9201,113.138,112.9106,113.1095,33068.0
2019-08-22 11:40:00,119.42,119.44,119.3,119.32,42817.0,113.1285,113.1474,113.0148,113.0338,42817.0
2019-08-22 11:50:00,119.3,119.35,119.26,119.26,62466.0,113.0148,113.0622,112.9769,112.9769,62466.0
2019-08-22 12:00:00,119.26,119.51,119.24,119.5,50916.0,112.9769,113.2137,112.958,113.2043,50916.0
2019-08-22 12:10:00,119.5,119.55,119.46,119.5,29267.0,113.2043,113.2516,113.1664,113.2043,29267.0
2019-08-22 12:20:00,119.49,119.52,119.44,119.52,38663.0,113.1948,113.2232,113.1474,113.2232,38663.0
2019-08-22 12:30:00,119.52,119.64,119.46,119.47,30502.0,113.2232,113.3369,113.1664,113.1759,30502.0
2019-08-22 12:40:00,119.48,119.63,119.47,119.6,22100.0,113.1853,113.3274,113.1759,113.299,22100.0
2019-08-22 12:50:00,119.62,119.64,119.52,119.53,35288.0,113.318,113.3369,113.2232,113.2327,35288.0
2019-08-22 13:00:00,119.52,119.7,119.52,119.64,26987.0,113.2232,113.3937,113.2232,113.3369,26987.0
2019-08-22 13:10:00,119.63,119.68,119.62,119.67,21087.0,113.3274,113.3748,113.318,113.3653,21087.0
2019-08-22 13:20:00,119.68,119.83,119.66,119.74,24460.0,113.3748,113.5169,113.3558,113.4316,24460.0
2019-08-22 13:30:00,119.74,119.82,119.7,119.81,33690.0,113.4316,113.5074,113.3937,113.4979,33690.0
2019-08-22 13:40:00,119.81,119.85,119.78,119.8,39650.0,113.4979,113.5358,113.4695,113.4885,39650.0
2019-08-22 13:50:00,119.79,119.81,119.74,119.76,14744.0,113.479,113.4979,113.4316,113.4506,14744.0
2019-08-22 14:00:00,119.77,119.81,119.67,119.69,23829.0,113.4601,113.4979,113.3653,113.3843,23829.0
2019-08-22 14:10:00,119.69,119.72,119.65,119.72,18903.0,113.3843,113.4127,113.3464,113.4127,18903.0
2019-08-22 14:20:00,119.71,119.72,119.65,119.66,16816.0,113.4032,113.4127,113.3464,113.3558,16816.0
2019-08-22 14:30:00,119.65,119.77,119.65,119.77,25481.0,113.3464,113.4601,113.3464,113.4601,25481.0
2019-08-22 14:40:00,119.76,119.96,119.74,119.88,58336.0,113.4506,113.64,113.4316,113.5643,58336.0
2019-08-22 14:50:00,119.89,119.97,119.88,119.95,41879.0,113.5737,113.6495,113.5643,113.6306,41879.0
2019-08-22 15:00:00,119.95,119.98,119.85,119.87,37227.0,113.6306,113.659,113.5358,113.5548,37227.0
2019-08-22 15:10:00,119.87,119.87,119.71,119.76,64946.0,113.5548,113.5548,113.4032,113.4506,64946.0
2019-08-22 15:20:00,119.79,119.83,119.77,119.82,35789.0,113.479,113.5169,113.4601,113.5074,35789.0
2019-08-22 15:30:00,119.81,119.91,119.8,119.88,82341.0,113.4979,113.5927,113.4885,113.5643,82341.0
2019-08-22 15:40:00,119.89,119.96,119.88,119.93,85050.0,113.5737,113.64,113.5643,113.6116,85050.0
2019-08-22 15:50:00,119.93,120.03,119.61,119.66,322671.0,113.6116,113.7064,113.3085,113.3558,322671.0
2019-08-23 09:30:00,118.79,118.86,118.38,118.54,249997.0,112.5317,112.598,112.1433,112.2949,249997.0
2019-08-23 09:40:00,118.54,118.73,118.23,118.28,122586.0,112.2949,112.4748,112.0012,112.0486,122586.0
2019-08-23 09:50:00,118.27,118.59,118.15,118.59,69263.0,112.0391,112.3422,111.9254,112.3422,69263.0
2019-08-23 10:00:00,118.59,119.02,118.35,118.71,316447.0,112.3422,112.7496,112.1149,112.4559,316447.0
2019-08-23 10:10:00,118.71,118.94,118.39,118.9,196318.0,112.4559,112.6738,112.1528,112.6359,196318.0
2019-08-23 10:20:00,118.88,118.9,118.63,118.74,138771.0,112.6169,112.6359,112.3801,112.4843,138771.0
2019-08-23 10:30:00,118.75,119.27,118.69,119.25,89454.0,112.4938,112.9864,112.437,112.9674,89454.0
2019-08-23 10:40:00,119.27,119.35,118.93,118.96,266227.0,112.9864,113.0622,112.6643,112.6927,266227.0
2019-08-23 10:50:00,118.98,119.29,118.86,118.93,128389.0,112.7117,113.0053,112.598,112.6643,128389.0
2019-08-23 11:00:00,118.94,119.02,117.41,117.43,725530.0,112.6738,112.7496,111.2244,111.2433,725530.0
2019-08-23 11:10:00,117.45,117.91,117.33,117.79,260643.0,111.2623,111.698,111.1486,111.5844,260643.0
2019-08-23 11:20:00,117.78,117.81,117.52,117.58,136997.0,111.5749,111.6033,111.3286,111.3854,136997.0
2019-08-23 11:30:00,117.56,117.64,117.28,117.39,137800.0,111.3665,111.4423,111.1012,111.2054,137800.0
2019-08-23 11:40:00,117.34,117.47,117.27,117.33,88515.0,111.1581,111.2812,111.0918,111.1486,88515.0
2019-08-23 11:50:00,117.33,117.44,117.08,117.08,78008.0,111.1486,111.2528,110.9118,110.9118,78008.0
2019-08-23 12:00:00,117.09,117.23,116.99,117.22,93772.0,110.9212,111.0539,110.8265,111.0444,93772.0
2019-08-23 12:10:00,117.22,117.5,117.11,117.41,85897.0,111.0444,111.3096,110.9402,111.2244,85897.0
2019-08-23 12:20:00,117.4,117.4,117.15,117.2,50712.0,111.2149,111.2149,110.9781,111.0254,50712.0
2019-08-23 12:30:00,117.18,117.46,117.13,117.41,62405.0,111.0065,111.2718,110.9591,111.2244,62405.0
2019-08-23 12:40:00,117.41,117.42,117.18,117.18,34143.0,111.2244,111.2339,111.0065,111.0065,34143.0
2019-08-23 12:50:00,117.21,117.3,117.1,117.25,128709.0,111.0349,111.1202,110.9307,111.0728,128709.0
2019-08-23 13:00:00,117.23,117.23,117.01,117.03,77421.0,111.0539,111.0539,110.8455,110.8644,77421.0
2019-08-23 13:10:00,117.01,117.24,116.9,116.94,104654.0,110.8455,111.0633,110.7413,110.7791,104654.0
2019-08-23 13:20:00,116.93,116.94,116.75,116.76,74557.0,110.7697,110.7791,110.5992,110.6086,74557.0
2019-08-23 13:30:00,116.77,117.09,116.69,117.06,83353.0,110.6181,110.9212,110.5423,110.8928,83353.0
2019-08-23 13:40:00,117.05,117.12,116.89,117.0,286608.0,110.8834,110.9497,110.7318,110.836,286608.0
2019-08-23 13:50:00,117.0,117.13,116.96,117.05,70197.0,110.836,110.9591,110.7981,110.8834,70197.0
2019-08-23 14:00:00,117.03,117.04,116.9,116.91,106600.0,110.8644,110.8739,110.7413,110.7507,106600.0
2019-08-23 14:10:00,116.94,116.95,116.82,116.87,73380.0,110.7791,110.7886,110.6655,110.7128,73380.0
2019-08-23 14:20:00,116.88,116.93,116.79,116.85,47097.0,110.7223,110.7697,110.637,110.6939,47097.0
2019-08-23 14:30:00,116.85,116.97,116.77,116.77,61714.0,110.6939,110.8076,110.6181,110.6181,61714.0
2019-08-23 14:40:00,116.8,116.86,116.63,116.7,101984.0,110.6465,110.7034,110.4855,110.5518,101984.0
2019-08-23 14:50:00,116.69,116.84,116.64,116.8,129710.0,110.5423,110.6844,110.495,110.6465,129710.0
2019-08-23 15:00:00,116.8,117.0,116.72,116.81,100083.0,110.6465,110.836,110.5707,110.656,100083.0
2019-08-23 15:10:00,116.8,116.84,116.56,116.73,153123.0,110.6465,110.6844,110.4192,110.5802,153123.0
2019-08-23 15:20:00,116.74,116.82,116.59,116.61,79125.0,110.5897,110.6655,110.4476,110.4665,79125.0
2019-08-23 15:30:00,116.6,116.65,116.44,116.53,199965.0,110.4571,110.5044,110.3055,110.3907,199965.0
2019-08-23 15:40:00,116.53,116.6,116.36,116.37,335440.0,110.3907,110.4571,110.2297,110.2392,335440.0
2019-08-23 15:50:00,116.36,116.51,116.0,116.49,1081411.0,110.2297,110.3718,109.8887,110.3529,1081411.0
2019-08-26 09:30:00,117.37,117.56,117.04,117.21,269020.0,111.1865,111.3665,110.8739,111.0349,269020.0
2019-08-26 09:40:00,117.29,117.3,116.71,116.79,149406.0,111.1107,111.1202,110.5613,110.637,149406.0
2019-08-26 09:50:00,116.8,117.16,116.8,117.12,64288.0,110.6465,110.9876,110.6465,110.9497,64288.0
2019-08-26 10:00:00,117.12,117.22,116.79,116.79,74406.0,110.9497,111.0444,110.637,110.637,74406.0
2019-08-26 10:10:00,116.79,116.9,116.62,116.71,105099.0,110.637,110.7413,110.476,110.5613,105099.0
2019-08-26 10:20:00,116.72,116.8,116.55,116.68,116249.0,110.5707,110.6465,110.4097,110.5328,116249.0
2019-08-26 10:30:00,116.66,116.84,116.53,116.77,74069.0,110.5139,110.6844,110.3907,110.6181,74069.0
2019-08-26 10:40:00,116.76,117.08,116.58,117.0,143266.0,110.6086,110.9118,110.4381,110.836,143266.0
2019-08-26 10:50:00,116.99,117.05,116.81,116.89,60203.0,110.8265,110.8834,110.656,110.7318,60203.0
2019-08-26 11:00:00,116.87,117.07,116.84,117.06,66257.0,110.7128,110.9023,110.6844,110.8928,66257.0
2019-08-26 11:10:00,117.05,117.35,116.97,117.12,233957.0,110.8834,111.1675,110.8076,110.9497,233957.0
2019-08-26 11:20:00,117.13,117.24,117.1,117.14,46018.0,110.9591,111.0633,110.9307,110.9686,46018.0
2019-08-26 11:30:00,117.14,117.23,117.09,117.18,65938.0,110.9686,111.0539,110.9212,111.0065,65938.0
2019-08-26 11:40:00,117.17,117.19,116.91,117.09,35025.0,110.997,111.016,110.7507,110.9212,35025.0
2019-08-26 11:50:00,117.09,117.16,117.01,117.12,34957.0,110.9212,110.9876,110.8455,110.9497,34957.0
2019-08-26 12:00:00,117.13,117.29,117.09,117.26,33031.0,110.9591,111.1107,110.9212,111.0823,33031.0
2019-08-26 12:10:00,117.27,117.29,117.19,117.19,30205.0,111.0918,111.1107,111.016,111.016,30205.0
2019-08-26 12:20:00,117.18,117.65,117.18,117.48,63328.0,111.0065,111.4517,111.0065,111.2907,63328.0
2019-08-26 12:30:00,117.48,117.52,117.4,117.45,40864.0,111.2907,111.3286,111.2149,111.2623,40864.0
2019-08-26 12:40:00,117.45,117.47,117.37,117.41,22833.0,111.2623,111.2812,111.1865,111.2244,22833.0
2019-08-26 12:50:00,117.42,117.51,117.38,117.45,30025.0,111.2339,111.3191,111.196,111.2623,30025.0
2019-08-26 13:00:00,117.47,117.59,117.46,117.59,39306.0,111.2812,111.3949,111.2718,111.3949,39306.0
2019-08-26 13:10:00,117.58,117.58,117.34,117.38,41856.0,111.3854,111.3854,111.1581,111.196,41856.0
2019-08-26 13:20:00,117.38,117.44,117.38,117.42,19354.0,111.196,111.2528,111.196,111.2339,19354.0
2019-08-26 13:30:00,117.41,117.42,117.28,117.34,51513.0,111.2244,111.2339,111.1012,111.1581,51513.0
2019-08-26 13:40:00,117.35,117.41,117.33,117.36,28508.0,111.1675,111.2244,111.1486,111.177,28508.0
2019-08-26 13:50:00,117.36,117.38,117.26,117.32,23583.0,111.177,111.196,111.0823,111.1391,23583.0
2019-08-26 14:00:00,117.34,117.34,117.09,117.12,37201.0,111.1581,111.1581,110.9212,110.9497,37201.0
2019-08-26 14:10:00,117.11,117.14,117.04,117.07,29787.0,110.9402,110.9686,110.8739,110.9023,29787.0
2019-08-26 14:20:00,117.08,117.13,117.03,117.1,45646.0,110.9118,110.9591,110.8644,110.9307,45646.0
2019-08-26 14:30:00,117.1,117.23,117.07,117.21,81558.0,110.9307,111.0539,110.9023,111.0349,81558.0
2019-08-26 14:40:00,117.21,117.28,117.2,117.23,20242.0,111.0349,111.1012,111.0254,111.0539,20242.0
2019-08-26 14:50:00,117.24,117.27,117.15,117.27,26282.0,111.0633,111.0918,110.9781,111.0918,26282.0
2019-08-26 15:00:00,117.26,117.45,117.23,117.28,79949.0,111.0823,111.2623,111.0539,111.1012,79949.0
2019-08-26 15:10:00,117.27,117.39,117.24,117.32,64937.0,111.0918,111.2054,111.0633,111.1391,64937.0
2019-08-26 15:20:00,117.32,117.33,117.25,117.26,45315.0,111.1391,111.1486,111.0728,111.0823,45315.0
2019-08-26 15:30:00,117.26,117.39,117.21,117.25,85740.0,111.0823,111.2054,111.0349,111.0728,85740.0
2019-08-26 15:40:00,117.23,117.26,117.16,117.2,66663.0,111.0539,111.0823,110.9876,111.0254,66663.0
2019-08-26 15:50:00,117.17,117.63,117.16,117.63,359082.0,110.997,111.4328,110.9876,111.4328,359082.0
2019-08-27 09:30:00,118.1,118.26,117.91,118.06,225704.0,111.878,112.0296,111.698,111.8401,225704.0
2019-08-27 09:40:00,118.08,118.27,117.95,118.19,88895.0,111.8591,112.0391,111.7359,111.9633,88895.0
2019-08-27 09:50:00,118.2,118.21,117.9,117.98,96371.0,111.9728,111.9822,111.6886,111.7644,96371.0
2019-08-27 10:00:00,117.99,118.18,117.97,118.17,118041.0,111.7738,111.9538,111.7549,111.9443,118041.0
2019-08-27 10:10:00,118.18,118.19,118.03,118.15,57864.0,111.9538,111.9633,111.8117,111.9254,57864.0
2019-08-27 10:20:00,118.15,118.24,117.97,117.98,72800.0,111.9254,112.0107,111.7549,111.7644,72800.0
2019-08-27 10:30:00,117.96,118.08,117.94,118.03,58389.0,111.7454,111.8591,111.7265,111.8117,58389.0
2019-08-27 10:40:00,118.04,118.11,117.96,117.98,40524.0,111.8212,111.8875,111.7454,111.7644,40524.0
2019-08-27 10:50:00,117.97,118.01,117.84,117.86,38223.0,111.7549,111.7928,111.6317,111.6507,38223.0
2019-08-27 11:00:00,117.85,117.91,117.76,117.76,36121.0,111.6412,111.698,111.5559,111.5559,36121.0
2019-08-27 11:10:00,117.75,117.8,117.48,117.49,79971.0,111.5465,111.5938,111.2907,111.3002,79971.0
2019-08-27 11:20:00,117.49,117.61,117.44,117.5,56687.0,111.3002,111.4138,111.2528,111.3096,56687.0
2019-08-27 11:30:00,117.49,117.65,117.49,117.63,70276.0,111.3002,111.4517,111.3002,111.4328,70276.0
2019-08-27 11:40:00,117.62,117.69,117.54,117.65,104566.0,111.4233,111.4896,111.3475,111.4517,104566.0
2019-08-27 11:50:00,117.66,117.67,117.41,117.44,53194.0,111.4612,111.4707,111.2244,111.2528,53194.0
2019-08-27 12:00:00,117.43,117.55,117.27,117.34,63841.0,111.2433,111.357,111.0918,111.1581,63841.0
2019-08-27 12:10:00,117.35,117.39,117.26,117.31,25746.0,111.1675,111.2054,111.0823,111.1297,25746.0
2019-08-27 12:20:00,117.32,117.38,117.24,117.36,32900.0,111.1391,111.196,111.0633,111.177,32900.0
2019-08-27 12:30:00,117.36,117.43,117.08,117.09,93819.0,111.177,111.2433,110.9118,110.9212,93819.0
2019-08-27 12:40:00,117.09,117.2,117.02,117.17,53295.0,110.9212,111.0254,110.8549,110.997,53295.0
2019-08-27 12:50:00,117.16,117.17,116.94,116.98,53668.0,110.9876,110.997,110.7791,110.817,53668.0
2019-08-27 13:00:00,116.97,117.15,116.89,117.12,44518.0,110.8076,110.9781,110.7318,110.9497,44518.0
2019-08-27 13:10:00,117.1,117.15,116.97,117.06,33183.0,110.9307,110.9781,110.8076,110.8928,33183.0
2019-08-27 13:20:00,117.06,117.2,117.05,117.2,39368.0,110.8928,111.0254,110.8834,111.0254,39368.0
2019-08-27 13:30:00,117.19,117.52,117.13,117.35,93748.0,111.016,111.3286,110.9591,111.1675,93748.0
2019-08-27 13:40:00,117.36,117.47,117.31,117.31,26375.0,111.177,111.2812,111.1297,111.1297,26375.0
2019-08-27 13:50:00,117.33,117.33,117.22,117.3,22263.0,111.1486,111.1486,111.0444,111.1202,22263.0
2019-08-27 14:00:00,117.3,117.37,117.13,117.15,36945.0,111.1202,111.1865,110.9591,110.9781,36945.0
2019-08-27 14:10:00,117.15,117.18,117.03,117.11,26918.0,110.9781,111.0065,110.8644,110.9402,26918.0
2019-08-27 14:20:00,117.11,117.18,117.04,117.09,25034.0,110.9402,111.0065,110.8739,110.9212,25034.0
2019-08-27 14:30:00,117.08,117.09,116.97,117.06,61510.0,110.9118,110.9212,110.8076,110.8928,61510.0
2019-08-27 14:40:00,117.06,117.18,116.99,117.14,40166.0,110.8928,111.0065,110.8265,110.9686,40166.0
2019-08-27 14:50:00,117.15,117.35,117.15,117.3,33375.0,110.9781,111.1675,110.9781,111.1202,33375.0
2019-08-27 15:00:00,117.3,117.52,117.3,117.41,56793.0,111.1202,111.3286,111.1202,111.2244,56793.0
2019-08-27 15:10:00,117.41,117.41,117.22,117.26,31250.0,111.2244,111.2244,111.0444,111.0823,31250.0
2019-08-27 15:20:00,117.25,117.25,117.12,117.12,46680.0,111.0728,111.0728,110.9497,110.9497,46680.0
2019-08-27 15:30:00,117.12,117.21,117.04,117.19,109514.0,110.9497,111.0349,110.8739,111.016,109514.0
2019-08-27 15:40:00,117.2,117.37,117.17,117.34,84645.0,111.0254,111.1865,110.997,111.1581,84645.0
2019-08-27 15:50:00,117.34,117.34,117.05,117.05,481778.0,111.1581,111.1581,110.8834,110.8834,481778.0
2019-08-28 09:30:00,116.9,116.99,116.6,116.95,197476.0,110.7413,110.8265,110.4571,110.7886,197476.0
2019-08-28 09:40:00,116.94,117.26,116.84,117.23,100456.0,110.7791,111.0823,110.6844,111.0539,100456.0
2019-08-28 09:50:00,117.23,117.46,117.17,117.41,95793.0,111.0539,111.2718,110.997,111.2244,95793.0
2019-08-28 10:00:00,117.42,117.63,117.31,117.57,100174.0,111.2339,111.4328,111.1297,111.376,100174.0
2019-08-28 10:10:00,117.58,117.62,117.34,117.36,56893.0,111.3854,111.4233,111.1581,111.177,56893.0
2019-08-28 10:20:00,117.35,117.49,117.32,117.43,84619.0,111.1675,111.3002,111.1391,111.2433,84619.0
2019-08-28 10:30:00,117.44,117.74,117.44,117.69,145012.0,111.2528,111.537,111.2528,111.4896,145012.0
2019-08-28 10:40:00,117.69,117.96,117.68,117.86,93026.0,111.4896,111.7454,111.4802,111.6507,93026.0
2019-08-28 10:50:00,117.86,117.99,117.84,117.87,46939.0,111.6507,111.7738,111.6317,111.6602,46939.0
2019-08-28 11:00:00,117.88,117.88,117.74,117.87,240604.0,111.6696,111.6696,111.537,111.6602,240604.0
2019-08-28 11:10:00,117.89,117.95,117.8,117.86,115102.0,111.6791,111.7359,111.5938,111.6507,115102.0
2019-08-28 11:20:00,117.87,118.17,117.86,118.14,141566.0,111.6602,111.9443,111.6507,111.9159,141566.0
2019-08-28 11:30:00,118.14,118.2,118.08,118.12,53992.0,111.9159,111.9728,111.8591,111.897,53992.0
2019-08-28 11:40:00,118.11,118.3,118.1,118.25,40005.0,111.8875,112.0675,111.878,112.0201,40005.0
2019-08-28 11:50:00,118.26,118.38,118.26,118.3,50067.0,112.0296,112.1433,112.0296,112.0675,50067.0
2019-08-28 12:00:00,118.3,118.32,118.25,118.29,29857.0,112.0675,112.0864,112.0201,112.058,29857.0
2019-08-28 12:10:00,118.28,118.34,118.21,118.34,27402.0,112.0486,112.1054,111.9822,112.1054,27402.0
2019-08-28 12:20:00,118.34,118.37,118.23,118.23,30707.0,112.1054,112.1338,112.0012,112.0012,30707.0
2019-08-28 12:30:00,118.25,118.32,118.22,118.25,150116.0,112.0201,112.0864,111.9917,112.0201,150116.0
2019-08-28 12:40:00,118.25,118.29,118.22,118.23,43954.0,112.0201,112.058,111.9917,112.0012,43954.0
2019-08-28 12:50:00,118.24,118.38,118.22,118.36,38948.0,112.0107,112.1433,111.9917,112.1243,38948.0
2019-08-28 13:00:00,118.36,118.36,118.22,118.24,55192.0,112.1243,112.1243,111.9917,112.0107,55192.0
2019-08-28 13:10:00,118.25,118.25,118.03,118.11,61857.0,112.0201,112.0201,111.8117,111.8875,61857.0
2019-08-28 13:20:00,118.11,118.23,118.11,118.21,37672.0,111.8875,112.0012,111.8875,111.9822,37672.0
2019-08-28 13:30:00,118.21,118.4,118.16,118.37,30593.0,111.9822,112.1622,111.9349,112.1338,30593.0
2019-08-28 13:40:00,118.37,118.42,118.34,118.4,19961.0,112.1338,112.1812,112.1054,112.1622,19961.0
2019-08-28 13:50:00,118.42,118.42,118.32,118.36,15526.0,112.1812,112.1812,112.0864,112.1243,15526.0
2019-08-28 14:00:00,118.36,118.41,118.33,118.37,19010.0,112.1243,112.1717,112.0959,112.1338,19010.0
2019-08-28 14:10:00,118.37,118.43,118.33,118.39,42312.0,112.1338,112.1906,112.0959,112.1528,42312.0
2019-08-28 14:20:00,118.38,118.41,118.33,118.36,19740.0,112.1433,112.1717,112.0959,112.1243,19740.0
2019-08-28 14:30:00,118.37,118.49,118.35,118.45,30997.0,112.1338,112.2475,112.1149,112.2096,30997.0
2019-08-28 14:40:00,118.45,118.57,118.42,118.54,30943.0,112.2096,112.3233,112.1812,112.2949,30943.0
2019-08-28 14:50:00,118.55,118.61,118.55,118.56,33380.0,112.3043,112.3612,112.3043,112.3138,33380.0
2019-08-28 15:00:00,118.57,118.58,118.51,118.53,35125.0,112.3233,112.3327,112.2664,112.2854,35125.0
2019-08-28 15:10:00,118.54,118.61,118.48,118.61,63088.0,112.2949,112.3612,112.238,112.3612,63088.0
2019-08-28 15:20:00,118.6,118.6,118.43,118.43,45971.0,112.3517,112.3517,112.1906,112.1906,45971.0
2019-08-28 15:30:00,118.42,118.49,118.35,118.46,86631.0,112.1812,112.2475,112.1149,112.2191,86631.0
2019-08-28 15:40:00,118.45,118.56,118.42,118.51,97028.0,112.2096,112.3138,112.1812,112.2664,97028.0
2019-08-28 15:50:00,118.52,118.57,118.47,118.52,531540.0,112.2759,112.3233,112.2285,112.2759,531540.0
2019-08-29 09:30:00,119.78,120.15,119.74,119.9,197276.0,113.4695,113.82,113.4316,113.5832,197276.0
2019-08-29 09:40:00,119.91,120.19,119.7,120.19,141763.0,113.5927,113.8579,113.3937,113.8579,141763.0
2019-08-29 09:50:00,120.2,120.33,120.14,120.27,52523.0,113.8674,113.9905,113.8106,113.9337,52523.0
2019-08-29 10:00:00,120.26,120.26,120.04,120.11,80641.0,113.9242,113.9242,113.7158,113.7821,80641.0
2019-08-29 10:10:00,120.11,120.15,119.87,120.13,78361.0,113.7821,113.82,113.5548,113.8011,78361.0
2019-08-29 10:20:00,120.12,120.13,120.02,120.05,80836.0,113.7916,113.8011,113.6969,113.7253,80836.0
2019-08-29 10:30:00,120.05,120.05,119.51,119.75,209466.0,113.7253,113.7253,113.2137,113.4411,209466.0
2019-08-29 10:40:00,119.75,119.94,119.71,119.82,78656.0,113.4411,113.6211,113.4032,113.5074,78656.0
2019-08-29 10:50:00,119.82,119.99,119.81,119.99,34200.0,113.5074,113.6685,113.4979,113.6685,34200.0
2019-08-29 11:00:00,119.99,120.08,119.93,120.04,37716.0,113.6685,113.7537,113.6116,113.7158,37716.0
2019-08-29 11:10:00,120.06,120.16,120.04,120.15,32464.0,113.7348,113.8295,113.7158,113.82,32464.0
2019-08-29 11:20:00,120.17,120.28,120.13,120.25,41098.0,113.839,113.9432,113.8011,113.9148,41098.0
2019-08-29 11:30:00,120.26,120.39,120.22,120.35,29089.0,113.9242,114.0474,113.8863,114.0095,29089.0
2019-08-29 11:40:00,120.35,120.45,120.32,120.41,21464.0,114.0095,114.1042,113.9811,114.0663,21464.0
2019-08-29 11:50:00,120.42,120.42,120.32,120.33,27081.0,114.0758,114.0758,113.9811,113.9905,27081.0
2019-08-29 12:00:00,120.33,120.43,120.26,120.37,36293.0,113.9905,114.0853,113.9242,114.0284,36293.0
2019-08-29 12:10:00,120.4,120.44,120.37,120.41,56778.0,114.0569,114.0948,114.0284,114.0663,56778.0
2019-08-29 12:20:00,120.42,120.44,120.38,120.38,13281.0,114.0758,114.0948,114.0379,114.0379,13281.0
2019-08-29 12:30:00,120.38,120.45,120.35,120.43,77599.0,114.0379,114.1042,114.0095,114.0853,77599.0
2019-08-29 12:40:00,120.42,120.46,120.35,120.36,31685.0,114.0758,114.1137,114.0095,114.019,31685.0
2019-08-29 12:50:00,120.36,120.42,120.3,120.38,29050.0,114.019,114.0758,113.9621,114.0379,29050.0
2019-08-29 13:00:00,120.38,120.42,120.36,120.4,20178.0,114.0379,114.0758,114.019,114.0569,20178.0
2019-08-29 13:10:00,120.39,120.42,120.36,120.41,21447.0,114.0474,114.0758,114.019,114.0663,21447.0
2019-08-29 13:20:00,120.42,120.43,120.32,120.32,27335.0,114.0758,114.0853,113.9811,113.9811,27335.0
2019-08-29 13:30:00,120.33,120.39,120.24,120.38,29171.0,113.9905,114.0474,113.9053,114.0379,29171.0
2019-08-29 13:40:00,120.39,120.41,120.37,120.41,18622.0,114.0474,114.0663,114.0284,114.0663,18622.0
2019-08-29 13:50:00,120.41,120.47,120.41,120.43,25414.0,114.0663,114.1232,114.0663,114.0853,25414.0
2019-08-29 14:00:00,120.43,120.53,120.43,120.52,39808.0,114.0853,114.18,114.0853,114.1705,39808.0
2019-08-29 14:10:00,120.53,120.54,120.34,120.38,60254.0,114.18,114.1895,114.0,114.0379,60254.0
2019-08-29 14:20:00,120.36,120.49,120.34,120.46,31773.0,114.019,114.1421,114.0,114.1137,31773.0
2019-08-29 14:30:00,120.46,120.51,120.44,120.46,20962.0,114.1137,114.1611,114.0948,114.1137,20962.0
2019-08-29 14:40:00,120.47,120.48,120.34,120.36,32813.0,114.1232,114.1326,114.0,114.019,32813.0
2019-08-29 14:50:00,120.36,120.39,120.31,120.34,17234.0,114.019,114.0474,113.9716,114.0,17234.0
2019-08-29 15:00:00,120.34,120.34,120.18,120.22,31372.0,114.0,114.0,113.8485,113.8863,31372.0
2019-08-29 15:10:00,120.22,120.28,120.22,120.27,26277.0,113.8863,113.9432,113.8863,113.9337,26277.0
2019-08-29 15:20:00,120.27,120.27,120.11,120.12,40321.0,113.9337,113.9337,113.7821,113.7916,40321.0
2019-08-29 15:30:00,120.13,120.25,120.13,120.24,61692.0,113.8011,113.9148,113.8011,113.9053,61692.0
2019-08-29 15:40:00,120.24,120.34,120.21,120.32,71802.0,113.9053,114.0,113.8769,113.9811,71802.0
2019-08-29 15:50:00,120.31,120.37,120.22,120.29,368140.0,113.9716,114.0284,113.8863,113.9527,368140.0
2019-08-30 09:30:00,120.56,120.82,120.54,120.76,214358.0,114.2084,114.4547,114.1895,114.3979,214358.0
2019-08-30 09:40:00,120.78,120.79,120.52,120.64,70341.0,114.4168,114.4263,114.1705,114.2842,70341.0
2019-08-30 09:50:00,120.62,120.69,120.48,120.54,104811.0,114.2653,114.3316,114.1326,114.1895,104811.0
2019-08-30 10:00:00,120.51,120.66,120.49,120.59,40405.0,114.1611,114.3032,114.1421,114.2369,40405.0
2019-08-30 10:10:00,120.59,120.59,120.33,120.35,47846.0,114.2369,114.2369,113.9905,114.0095,47846.0
2019-08-30 10:20:00,120.35,120.36,120.24,120.31,74559.0,114.0095,114.019,113.9053,113.9716,74559.0
2019-08-30 10:30:00,120.32,120.4,120.25,120.25,52561.0,113.9811,114.0569,113.9148,113.9148,52561.0
2019-08-30 10:40:00,120.26,120.3,120.13,120.2,73542.0,113.9242,113.9621,113.8011,113.8674,73542.0
2019-08-30 10:50:00,120.2,120.2,119.95,119.95,62349.0,113.8674,113.8674,113.6306,113.6306,62349.0
2019-08-30 11:00:00,119.94,120.01,119.73,119.8,118656.0,113.6211,113.6874,113.4222,113.4885,118656.0
2019-08-30 11:10:00,119.79,119.81,119.39,119.51,104032.0,113.479,113.4979,113.1001,113.2137,104032.0
2019-08-30 11:20:00,119.51,119.51,119.32,119.46,74422.0,113.2137,113.2137,113.0338,113.1664,74422.0
2019-08-30 11:30:00,119.45,119.68,119.45,119.59,91595.0,113.1569,113.3748,113.1569,113.2895,91595.0
2019-08-30 11:40:00,119.6,119.81,119.6,119.79,40581.0,113.299,113.4979,113.299,113.479,40581.0
2019-08-30 11:50:00,119.8,119.81,119.67,119.7,26737.0,113.4885,113.4979,113.3653,113.3937,26737.0
2019-08-30 12:00:00,119.71,119.74,119.6,119.64,30189.0,113.4032,113.4316,113.299,113.3369,30189.0
2019-08-30 12:10:00,119.64,119.82,119.62,119.76,83224.0,113.3369,113.5074,113.318,113.4506,83224.0
2019-08-30 12:20:00,119.76,119.81,119.72,119.78,55291.0,113.4506,113.4979,113.4127,113.4695,55291.0
2019-08-30 12:30:00,119.78,119.84,119.7,119.8,50280.0,113.4695,113.5264,113.3937,113.4885,50280.0
2019-08-30 12:40:00,119.8,119.86,119.79,119.8,17927.0,113.4885,113.5453,113.479,113.4885,17927.0
2019-08-30 12:50:00,119.79,119.85,119.73,119.79,14391.0,113.479,113.5358,113.4222,113.479,14391.0
2019-08-30 13:00:00,119.82,119.83,119.64,119.68,20886.0,113.5074,113.5169,113.3369,113.3748,20886.0
2019-08-30 13:10:00,119.68,119.68,119.6,119.62,14096.0,113.3748,113.3748,113.299,113.318,14096.0
2019-08-30 13:20:00,119.64,119.69,119.61,119.64,8792.0,113.3369,113.3843,113.3085,113.3369,8792.0
2019-08-30 13:30:00,119.64,119.68,119.58,119.59,14791.0,113.3369,113.3748,113.2801,113.2895,14791.0
2019-08-30 13:40:00,119.59,119.62,119.51,119.62,19426.0,113.2895,113.318,113.2137,113.318,19426.0
2019-08-30 13:50:00,119.63,119.64,119.55,119.59,19785.0,113.3274,113.3369,113.2516,113.2895,19785.0
2019-08-30 14:00:00,119.6,119.73,119.6,119.71,27682.0,113.299,113.4222,113.299,113.4032,27682.0
2019-08-30 14:10:00,119.72,119.81,119.71,119.8,18909.0,113.4127,113.4979,113.4032,113.4885,18909.0
2019-08-30 14:20:00,119.81,119.81,119.75,119.79,19305.0,113.4979,113.4979,113.4411,113.479,19305.0
2019-08-30 14:30:00,119.8,119.84,119.66,119.66,38100.0,113.4885,113.5264,113.3558,113.3558,38100.0
2019-08-30 14:40:00,119.66,119.66,119.51,119.52,38202.0,113.3558,113.3558,113.2137,113.2232,38202.0
2019-08-30 14:50:00,119.52,119.58,119.49,119.54,21705.0,113.2232,113.2801,113.1948,113.2422,21705.0
2019-08-30 15:00:00,119.55,119.6,119.45,119.54,55353.0,113.2516,113.299,113.1569,113.2422,55353.0
2019-08-30 15:10:00,119.54,119.56,119.41,119.44,253343.0,113.2422,113.2611,113.119,113.1474,253343.0
2019-08-30 15:20:00,119.45,119.66,119.43,119.64,35288.0,113.1569,113.3558,113.138,113.3369,35288.0
2019-08-30 15:30:00,119.64,119.72,119.63,119.63,71242.0,113.3369,113.4127,113.3274,113.3274,71242.0
2019-08-30 15:40:00,119.64,119.66,119.56,119.57,157163.0,113.3369,113.3558,113.2611,113.2706,157163.0
2019-08-30 15:50:00,119.58,119.8,119.58,119.6,700324.0,113.2801,113.4885,113.2801,113.299,700324.0
2019-09-03 09:30:00,119.01,119.42,118.94,119.39,225540.0,112.7401,113.1285,112.6738,113.1001,225540.0
2019-09-03 09:40:00,119.43,119.69,119.3,119.57,112982.0,113.138,113.3843,113.0148,113.2706,112982.0
2019-09-03 09:50:00,119.58,119.83,119.57,119.64,87281.0,113.2801,113.5169,113.2706,113.3369,87281.0
2019-09-03 10:00:00,119.63,119.64,118.83,118.98,313916.0,113.3274,113.3369,112.5696,112.7117,313916.0
2019-09-03 10:10:00,118.96,119.16,118.89,119.07,87227.0,112.6927,112.8822,112.6264,112.7969,87227.0
2019-09-03 10:20:00,119.05,119.22,118.9,119.21,237969.0,112.778,112.939,112.6359,112.9296,237969.0
2019-09-03 10:30:00,119.21,119.23,119.05,119.14,81145.0,112.9296,112.9485,112.778,112.8632,81145.0
2019-09-03 10:40:00,119.15,119.53,119.11,119.39,155278.0,112.8727,113.2327,112.8348,113.1001,155278.0
2019-09-03 10:50:00,119.39,119.53,119.37,119.51,51308.0,113.1001,113.2327,113.0811,113.2137,51308.0
2019-09-03 11:00:00,119.51,119.51,119.29,119.3,57166.0,113.2137,113.2137,113.0053,113.0148,57166.0
2019-09-03 11:10:00,119.29,119.29,119.03,119.19,45187.0,113.0053,113.0053,112.759,112.9106,45187.0
2019-09-03 11:20:00,119.18,119.39,119.16,119.32,77494.0,112.9011,113.1001,112.8822,113.0338,77494.0
2019-09-03 11:30:00,119.32,119.47,119.18,119.41,51839.0,113.0338,113.1759,112.9011,113.119,51839.0
2019-09-03 11:40:00,119.4,119.49,119.28,119.44,42786.0,113.1095,113.1948,112.9959,113.1474,42786.0
2019-09-03 11:50:00,119.45,119.45,119.28,119.29,39038.0,113.1569,113.1569,112.9959,113.0053,39038.0
2019-09-03 12:00:00,119.28,119.34,119.13,119.16,36443.0,112.9959,113.0527,112.8538,112.8822,36443.0
2019-09-03 12:10:00,119.15,119.27,119.15,119.27,20932.0,112.8727,112.9864,112.8727,112.9864,20932.0
2019-09-03 12:20:00,119.3,119.3,119.13,119.15,22749.0,113.0148,113.0148,112.8538,112.8727,22749.0
2019-09-03 12:30:00,119.14,119.14,119.02,119.13,24259.0,112.8632,112.8632,112.7496,112.8538,24259.0
2019-09-03 12:40:00,119.12,119.17,119.07,119.14,18617.0,112.8443,112.8917,112.7969,112.8632,18617.0
2019-09-03 12:50:00,119.12,119.12,118.91,118.93,24457.0,112.8443,112.8443,112.6454,112.6643,24457.0
2019-09-03 13:00:00,118.93,119.03,118.87,118.94,24844.0,112.6643,112.759,112.6075,112.6738,24844.0
2019-09-03 13:10:00,118.94,118.96,118.85,118.87,31203.0,112.6738,112.6927,112.5885,112.6075,31203.0
2019-09-03 13:20:00,118.87,118.88,118.77,118.88,21338.0,112.6075,112.6169,112.5127,112.6169,21338.0
2019-09-03 13:30:00,118.87,118.88,118.72,118.75,33023.0,112.6075,112.6169,112.4654,112.4938,33023.0
2019-09-03 13:40:00,118.75,118.77,118.63,118.69,38090.0,112.4938,112.5127,112.3801,112.437,38090.0
2019-09-03 13:50:00,118.69,118.71,118.58,118.65,21119.0,112.437,112.4559,112.3327,112.3991,21119.0
2019-09-03 14:00:00,118.65,118.78,118.63,118.75,155607.0,112.3991,112.5222,112.3801,112.4938,155607.0
2019-09-03 14:10:00,118.74,118.8,118.66,118.66,64133.0,112.4843,112.5412,112.4085,112.4085,64133.0
2019-09-03 14:20:00,118.66,118.74,118.6,118.73,97167.0,112.4085,112.4843,112.3517,112.4748,97167.0
2019-09-03 14:30:00,118.73,118.81,118.68,118.8,43399.0,112.4748,112.5506,112.4275,112.5412,43399.0
2019-09-03 14:40:00,118.79,118.79,118.68,118.74,47729.0,112.5317,112.5317,112.4275,112.4843,47729.0
2019-09-03 14:50:00,118.75,118.82,118.73,118.82,53745.0,112.4938,112.5601,112.4748,112.5601,53745.0
2019-09-03 15:00:00,118.82,118.83,118.72,118.8,79235.0,112.5601,112.5696,112.4654,112.5412,79235.0
2019-09-03 15:10:00,118.8,118.91,118.75,118.91,69930.0,112.5412,112.6454,112.4938,112.6454,69930.0
2019-09-03 15:20:00,118.91,119.02,118.91,118.99,68585.0,112.6454,112.7496,112.6454,112.7211,68585.0
2019-09-03 15:30:00,118.99,119.12,118.94,119.09,101459.0,112.7211,112.8443,112.6738,112.8159,101459.0
2019-09-03 15:40:00,119.1,119.25,119.03,119.13,166559.0,112.8253,112.9674,112.759,112.8538,166559.0
2019-09-03 15:50:00,119.14,119.29,119.08,119.11,595249.0,112.8632,113.0053,112.8064,112.8348,595249.0
2019-09-04 09:30:00,119.7,119.96,119.66,119.71,333088.0,113.3937,113.64,113.3558,113.4032,333088.0
2019-09-04 09:40:00,119.71,119.83,119.52,119.52,264628.0,113.4032,113.5169,113.2232,113.2232,264628.0
2019-09-04 09:50:00,119.53,119.56,119.37,119.45,65031.0,113.2327,113.2611,113.0811,113.1569,65031.0
2019-09-04 10:00:00,119.45,119.58,119.35,119.36,121127.0,113.1569,113.2801,113.0622,113.0717,121127.0
2019-09-04 10:10:00,119.37,119.43,119.22,119.43,106153.0,113.0811,113.138,112.939,113.138,106153.0
2019-09-04 10:20:00,119.44,119.52,119.36,119.47,54865.0,113.1474,113.2232,113.0717,113.1759,54865.0
2019-09-04 10:30:00,119.46,119.57,119.43,119.47,97376.0,113.1664,113.2706,113.138,113.1759,97376.0
2019-09-04 10:40:00,119.47,119.51,119.42,119.49,58033.0,113.1759,113.2137,113.1285,113.1948,58033.0
2019-09-04 10:50:00,119.5,119.62,119.49,119.61,65976.0,113.2043,113.318,113.1948,113.3085,65976.0
2019-09-04 11:00:00,119.61,119.67,119.6,119.65,176677.0,113.3085,113.3653,113.299,113.3464,176677.0
2019-09-04 11:10:00,119.65,119.74,119.62,119.73,98931.0,113.3464,113.4316,113.318,113.4222,98931.0
2019-09-04 11:20:00,119.73,119.9,119.7,119.9,67031.0,113.4222,113.5832,113.3937,113.5832,67031.0
2019-09-04 11:30:00,119.9,119.97,119.88,119.91,37381.0,113.5832,113.6495,113.5643,113.5927,37381.0
2019-09-04 11:40:00,119.9,120.02,119.9,119.99,63662.0,113.5832,113.6969,113.5832,113.6685,63662.0
2019-09-04 11:50:00,119.99,120.02,119.95,120.02,47333.0,113.6685,113.6969,113.6306,113.6969,47333.0
2019-09-04 12:00:00,120.01,120.07,120.01,120.05,43930.0,113.6874,113.7442,113.6874,113.7253,43930.0
2019-09-04 12:10:00,120.05,120.07,119.92,119.93,24217.0,113.7253,113.7442,113.6021,113.6116,24217.0
2019-09-04 12:20:00,119.92,119.96,119.9,119.95,46212.0,113.6021,113.64,113.5832,113.6306,46212.0
2019-09-04 12:30:00,119.95,120.01,119.94,119.99,36106.0,113.6306,113.6874,113.6211,113.6685,36106.0
2019-09-04 12:40:00,119.98,120.09,119.95,120.07,43036.0,113.659,113.7632,113.6306,113.7442,43036.0
2019-09-04 12:50:00,120.06,120.12,120.04,120.09,138733.0,113.7348,113.7916,113.7158,113.7632,138733.0
2019-09-04 13:00:00,120.08,120.15,120.07,120.13,40055.0,113.7537,113.82,113.7442,113.8011,40055.0
2019-09-04 13:10:00,120.13,120.14,120.05,120.08,25259.0,113.8011,113.8106,113.7253,113.7537,25259.0
2019-09-04 13:20:00,120.08,120.17,120.08,120.17,26826.0,113.7537,113.839,113.7537,113.839,26826.0
2019-09-04 13:30:00,120.17,120.22,120.1,120.11,39119.0,113.839,113.8863,113.7727,113.7821,39119.0
2019-09-04 13:40:00,120.11,120.12,120.05,120.09,44084.0,113.7821,113.7916,113.7253,113.7632,44084.0
2019-09-04 13:50:00,120.1,120.1,120.02,120.02,24351.0,113.7727,113.7727,113.6969,113.6969,24351.0
2019-09-04 14:00:00,120.02,120.09,120.01,120.05,43889.0,113.6969,113.7632,113.6874,113.7253,43889.0
2019-09-04 14:10:00,120.05,120.06,119.96,120.04,53845.0,113.7253,113.7348,113.64,113.7158,53845.0
2019-09-04 14:20:00,120.03,120.1,120.02,120.08,31944.0,113.7064,113.7727,113.6969,113.7537,31944.0
2019-09-04 14:30:00,120.08,120.18,120.08,120.18,44344.0,113.7537,113.8485,113.7537,113.8485,44344.0
2019-09-04 14:40:00,120.19,120.28,120.17,120.25,51622.0,113.8579,113.9432,113.839,113.9148,51622.0
2019-09-04 14:50:00,120.25,120.28,120.21,120.23,42599.0,113.9148,113.9432,113.8769,113.8958,42599.0
2019-09-04 15:00:00,120.25,120.25,120.19,120.23,38746.0,113.9148,113.9148,113.8579,113.8958,38746.0
2019-09-04 15:10:00,120.23,120.3,120.18,120.19,54692.0,113.8958,113.9621,113.8485,113.8579,54692.0
2019-09-04 15:20:00,120.19,120.3,120.18,120.29,100632.0,113.8579,113.9621,113.8485,113.9527,100632.0
2019-09-04 15:30:00,120.29,120.38,120.27,120.32,112450.0,113.9527,114.0379,113.9337,113.9811,112450.0
2019-09-04 15:40:00,120.32,120.36,120.24,120.27,124215.0,113.9811,114.019,113.9053,113.9337,124215.0
2019-09-04 15:50:00,120.27,120.33,120.18,120.24,285733.0,113.9337,113.9905,113.8485,113.9053,285733.0
2019-09-05 09:30:00,121.4,121.96,121.4,121.88,188297.0,115.0042,115.5347,115.0042,115.4589,188297.0
2019-09-05 09:40:00,121.88,122.07,121.76,121.87,284779.0,115.4589,115.6389,115.3452,115.4494,284779.0
2019-09-05 09:50:00,121.87,121.93,121.8,121.83,100236.0,115.4494,115.5063,115.3831,115.4115,100236.0
2019-09-05 10:00:00,121.85,122.11,121.85,122.08,142253.0,115.4305,115.6768,115.4305,115.6484,142253.0
2019-09-05 10:10:00,122.1,122.44,122.08,122.44,113595.0,115.6673,115.9894,115.6484,115.9894,113595.0
2019-09-05 10:20:00,122.45,122.45,122.27,122.32,90308.0,115.9989,115.9989,115.8283,115.8757,90308.0
2019-09-05 10:30:00,122.32,122.44,122.28,122.34,92160.0,115.8757,115.9894,115.8378,115.8947,92160.0
2019-09-05 10:40:00,122.34,122.4,122.32,122.34,54169.0,115.8947,115.9515,115.8757,115.8947,54169.0
2019-09-05 10:50:00,122.34,122.43,122.33,122.43,60525.0,115.8947,115.9799,115.8852,115.9799,60525.0
2019-09-05 11:00:00,122.43,122.51,122.28,122.36,155406.0,115.9799,116.0557,115.8378,115.9136,155406.0
2019-09-05 11:10:00,122.37,122.43,122.28,122.31,40932.0,115.9231,115.9799,115.8378,115.8662,40932.0
2019-09-05 11:20:00,122.3,122.35,122.24,122.35,49457.0,115.8568,115.9041,115.7999,115.9041,49457.0
2019-09-05 11:30:00,122.34,122.45,122.32,122.38,44688.0,115.8947,115.9989,115.8757,115.9325,44688.0
2019-09-05 11:40:00,122.37,122.4,122.27,122.32,36912.0,115.9231,115.9515,115.8283,115.8757,36912.0
2019-09-05 11:50:00,122.32,122.33,122.25,122.28,25033.0,115.8757,115.8852,115.8094,115.8378,25033.0
2019-09-05 12:00:00,122.27,122.33,122.25,122.29,32567.0,115.8283,115.8852,115.8094,115.8473,32567.0
2019-09-05 12:10:00,122.29,122.39,122.27,122.31,32038.0,115.8473,115.942,115.8283,115.8662,32038.0
2019-09-05 12:20:00,122.3,122.32,122.19,122.3,35058.0,115.8568,115.8757,115.7526,115.8568,35058.0
2019-09-05 12:30:00,122.28,122.36,122.26,122.32,19459.0,115.8378,115.9136,115.8189,115.8757,19459.0
2019-09-05 12:40:00,122.33,122.37,122.32,122.33,16436.0,115.8852,115.9231,115.8757,115.8852,16436.0
2019-09-05 12:50:00,122.32,122.4,122.31,122.4,24413.0,115.8757,115.9515,115.8662,115.9515,24413.0
2019-09-05 13:00:00,122.43,122.48,122.26,122.34,109888.0,115.9799,116.0273,115.8189,115.8947,109888.0
2019-09-05 13:10:00,122.35,122.41,122.34,122.39,78190.0,115.9041,115.961,115.8947,115.942,78190.0
2019-09-05 13:20:00,122.4,122.47,122.39,122.44,29801.0,115.9515,116.0178,115.942,115.9894,29801.0
2019-09-05 13:30:00,122.44,122.47,122.4,122.43,20055.0,115.9894,116.0178,115.9515,115.9799,20055.0
2019-09-05 13:40:00,122.42,122.5,122.41,122.48,19827.0,115.9704,116.0462,115.961,116.0273,19827.0
2019-09-05 13:50:00,122.49,122.52,122.48,122.51,22549.0,116.0368,116.0652,116.0273,116.0557,22549.0
2019-09-05 14:00:00,122.52,122.53,122.43,122.47,38005.0,116.0652,116.0746,115.9799,116.0178,38005.0
2019-09-05 14:10:00,122.47,122.55,122.45,122.53,49270.0,116.0178,116.0936,115.9989,116.0746,49270.0
2019-09-05 14:20:00,122.53,122.54,122.43,122.51,44748.0,116.0746,116.0841,115.9799,116.0557,44748.0
2019-09-05 14:30:00,122.51,122.54,122.47,122.51,22071.0,116.0557,116.0841,116.0178,116.0557,22071.0
2019-09-05 14:40:00,122.5,122.56,122.49,122.54,25998.0,116.0462,116.1031,116.0368,116.0841,25998.0
2019-09-05 14:50:00,122.54,122.59,122.52,122.59,34837.0,116.0841,116.1315,116.0652,116.1315,34837.0
2019-09-05 15:00:00,122.58,122.68,122.43,122.62,183725.0,116.122,116.2167,115.9799,116.1599,183725.0
2019-09-05 15:10:00,122.61,122.69,122.61,122.68,51787.0,116.1504,116.2262,116.1504,116.2167,51787.0
2019-09-05 15:20:00,122.68,122.68,122.61,122.64,57004.0,116.2167,116.2167,116.1504,116.1788,57004.0
2019-09-05 15:30:00,122.64,122.68,122.59,122.59,93275.0,116.1788,116.2167,116.1315,116.1315,93275.0
2019-09-05 15:40:00,122.59,122.62,122.54,122.55,120200.0,116.1315,116.1599,116.0841,116.0936,120200.0
2019-09-05 15:50:00,122.54,122.63,122.49,122.55,363781.0,116.0841,116.1694,116.0368,116.0936,363781.0
2019-09-06 09:30:00,122.72,122.77,122.46,122.52,186512.0,116.2546,116.302,116.0083,116.0652,186512.0
2019-09-06 09:40:00,122.51,123.01,122.5,122.98,146229.0,116.0557,116.5294,116.0462,116.5009,146229.0
2019-09-06 09:50:00,122.97,123.01,122.86,122.88,99048.0,116.4915,116.5294,116.3873,116.4062,99048.0
2019-09-06 10:00:00,122.9,123.03,122.83,122.86,91813.0,116.4252,116.5483,116.3588,116.3873,91813.0
2019-09-06 10:10:00,122.87,123.05,122.85,122.9,113328.0,116.3967,116.5672,116.3778,116.4252,113328.0
2019-09-06 10:20:00,122.91,123.07,122.89,123.07,65822.0,116.4346,116.5862,116.4157,116.5862,65822.0
2019-09-06 10:30:00,123.08,123.12,123.0,123.03,40874.0,116.5957,116.6336,116.5199,116.5483,40874.0
2019-09-06 10:40:00,123.03,123.16,123.02,123.13,52079.0,116.5483,116.6715,116.5388,116.643,52079.0
2019-09-06 10:50:00,123.14,123.18,123.06,123.14,36500.0,116.6525,116.6904,116.5767,116.6525,36500.0
2019-09-06 11:00:00,123.15,123.16,123.05,123.07,42606.0,116.662,116.6715,116.5672,116.5862,42606.0
2019-09-06 11:10:00,123.07,123.11,122.94,122.98,36428.0,116.5862,116.6241,116.463,116.5009,36428.0
2019-09-06 11:20:00,122.98,123.01,122.96,122.99,56492.0,116.5009,116.5294,116.482,116.5104,56492.0
2019-09-06 11:30:00,123.0,123.01,122.9,122.98,30928.0,116.5199,116.5294,116.4252,116.5009,30928.0
2019-09-06 11:40:00,122.98,123.04,122.95,123.01,20484.0,116.5009,116.5578,116.4725,116.5294,20484.0
2019-09-06 11:50:00,123.02,123.04,122.91,122.95,21920.0,116.5388,116.5578,116.4346,116.4725,21920.0
2019-09-06 12:00:00,122.95,123.09,122.93,123.09,26194.0,116.4725,116.6051,116.4536,116.6051,26194.0
2019-09-06 12:10:00,123.09,123.09,123.04,123.08,22262.0,116.6051,116.6051,116.5578,116.5957,22262.0
2019-09-06 12:20:00,123.07,123.12,123.04,123.05,28665.0,116.5862,116.6336,116.5578,116.5672,28665.0
2019-09-06 12:30:00,123.07,123.07,122.97,123.05,26772.0,116.5862,116.5862,116.4915,116.5672,26772.0
2019-09-06 12:40:00,123.05,123.06,122.87,122.9,76098.0,116.5672,116.5767,116.3967,116.4252,76098.0
2019-09-06 12:50:00,122.89,123.02,122.81,123.01,77536.0,116.4157,116.5388,116.3399,116.5294,77536.0
2019-09-06 13:00:00,123.01,123.12,122.99,123.03,32257.0,116.5294,116.6336,116.5104,116.5483,32257.0
2019-09-06 13:10:00,123.04,123.1,123.0,123.06,32745.0,116.5578,116.6146,116.5199,116.5767,32745.0
2019-09-06 13:20:00,123.06,123.14,123.06,123.13,21302.0,116.5767,116.6525,116.5767,116.643,21302.0
2019-09-06 13:30:00,123.13,123.18,123.12,123.16,23086.0,116.643,116.6904,116.6336,116.6715,23086.0
2019-09-06 13:40:00,123.16,123.16,123.08,123.12,15541.0,116.6715,116.6715,116.5957,116.6336,15541.0
2019-09-06 13:50:00,123.12,123.14,123.06,123.07,33706.0,116.6336,116.6525,116.5767,116.5862,33706.0
2019-09-06 14:00:00,123.08,123.08,122.99,123.01,42484.0,116.5957,116.5957,116.5104,116.5294,42484.0
2019-09-06 14:10:00,123.0,123.02,122.96,122.98,383771.0,116.5199,116.5388,116.482,116.5009,383771.0
2019-09-06 14:20:00,122.98,123.0,122.93,122.98,117451.0,116.5009,116.5199,116.4536,116.5009,117451.0
2019-09-06 14:30:00,122.98,123.01,122.95,122.97,35812.0,116.5009,116.5294,116.4725,116.4915,35812.0
2019-09-06 14:40:00,122.97,122.97,122.89,122.93,25250.0,116.4915,116.4915,116.4157,116.4536,25250.0
2019-09-06 14:50:00,122.93,122.93,122.85,122.88,34587.0,116.4536,116.4536,116.3778,116.4062,34587.0
2019-09-06 15:00:00,122.88,122.9,122.84,122.86,38578.0,116.4062,116.4252,116.3683,116.3873,38578.0
2019-09-06 15:10:00,122.86,122.96,122.85,122.95,154257.0,116.3873,116.482,116.3778,116.4725,154257.0
2019-09-06 15:20:00,122.95,123.06,122.94,123.06,76950.0,116.4725,116.5767,116.463,116.5767,76950.0
2019-09-06 15:30:00,123.05,123.1,122.93,122.94,146912.0,116.5672,116.6146,116.4536,116.463,146912.0
2019-09-06 15:40:00,122.95,122.96,122.86,122.91,121435.0,116.4725,116.482,116.3873,116.4346,121435.0
2019-09-06 15:50:00,122.91,122.91,122.75,122.85,332465.0,116.4346,116.4346,116.2831,116.3778,332465.0
2019-09-09 09:30:00,123.29,123.29,122.98,123.11,191501.0,116.7946,116.7946,116.5009,116.6241,191501.0
2019-09-09 09:40:00,123.12,123.41,123.1,123.41,108596.0,116.6336,116.9083,116.6146,116.9083,108596.0
2019-09-09 09:50:00,123.41,123.5,123.36,123.44,94012.0,116.9083,116.9935,116.8609,116.9367,94012.0
2019-09-09 10:00:00,123.44,123.63,123.43,123.61,91994.0,116.9367,117.1167,116.9272,117.0977,91994.0
2019-09-09 10:10:00,123.61,123.66,123.53,123.56,113900.0,117.0977,117.1451,117.022,117.0504,113900.0
2019-09-09 10:20:00,123.56,123.58,123.46,123.58,101593.0,117.0504,117.0693,116.9556,117.0693,101593.0
2019-09-09 10:30:00,123.58,123.62,123.5,123.52,73123.0,117.0693,117.1072,116.9935,117.0125,73123.0
2019-09-09 10:40:00,123.51,123.57,123.47,123.48,43755.0,117.003,117.0599,116.9651,116.9746,43755.0
2019-09-09 10:50:00,123.48,123.57,123.48,123.55,56352.0,116.9746,117.0599,116.9746,117.0409,56352.0
2019-09-09 11:00:00,123.55,123.56,123.41,123.45,65257.0,117.0409,117.0504,116.9083,116.9462,65257.0
2019-09-09 11:10:00,123.45,123.5,123.36,123.37,59573.0,116.9462,116.9935,116.8609,116.8704,59573.0
2019-09-09 11:20:00,123.37,123.42,123.36,123.4,36128.0,116.8704,116.9178,116.8609,116.8988,36128.0
2019-09-09 11:30:00,123.4,123.45,123.39,123.4,46976.0,116.8988,116.9462,116.8893,116.8988,46976.0
2019-09-09 11:40:00,123.39,123.41,123.35,123.37,41484.0,116.8893,116.9083,116.8514,116.8704,41484.0
2019-09-09 11:50:00,123.38,123.42,123.34,123.4,26198.0,116.8799,116.9178,116.842,116.8988,26198.0
2019-09-09 12:00:00,123.4,123.42,123.32,123.35,40324.0,116.8988,116.9178,116.823,116.8514,40324.0
2019-09-09 12:10:00,123.35,123.37,123.2,123.23,72196.0,116.8514,116.8704,116.7093,116.7378,72196.0
2019-09-09 12:20:00,123.25,123.28,123.18,123.21,55377.0,116.7567,116.7851,116.6904,116.7188,55377.0
2019-09-09 12:30:00,123.2,123.2,122.88,122.95,50515.0,116.7093,116.7093,116.4062,116.4725,50515.0
2019-09-09 12:40:00,122.96,123.1,122.95,123.02,59188.0,116.482,116.6146,116.4725,116.5388,59188.0
2019-09-09 12:50:00,123.03,123.22,123.03,123.21,65233.0,116.5483,116.7283,116.5483,116.7188,65233.0
2019-09-09 13:00:00,123.21,123.26,123.19,123.24,34882.0,116.7188,116.7662,116.6999,116.7472,34882.0
2019-09-09 13:10:00,123.24,123.26,123.21,123.23,27746.0,116.7472,116.7662,116.7188,116.7378,27746.0
2019-09-09 13:20:00,123.23,123.26,123.14,123.15,29582.0,116.7378,116.7662,116.6525,116.662,29582.0
2019-09-09 13:30:00,123.15,123.16,123.02,123.1,55819.0,116.662,116.6715,116.5388,116.6146,55819.0
2019-09-09 13:40:00,123.09,123.17,123.02,123.15,49679.0,116.6051,116.6809,116.5388,116.662,49679.0
2019-09-09 13:50:00,123.15,123.22,123.14,123.18,24783.0,116.662,116.7283,116.6525,116.6904,24783.0
2019-09-09 14:00:00,123.18,123.2,123.08,123.09,27616.0,116.6904,116.7093,116.5957,116.6051,27616.0
2019-09-09 14:10:00,123.08,123.1,123.01,123.07,22636.0,116.5957,116.6146,116.5294,116.5862,22636.0
2019-09-09 14:20:00,123.06,123.07,122.99,122.99,34024.0,116.5767,116.5862,116.5104,116.5104,34024.0
2019-09-09 14:30:00,122.99,123.06,122.95,122.98,44359.0,116.5104,116.5767,116.4725,116.5009,44359.0
2019-09-09 14:40:00,123.0,123.06,122.96,123.04,46874.0,116.5199,116.5767,116.482,116.5578,46874.0
2019-09-09 14:50:00,123.04,123.05,122.99,123.01,37678.0,116.5578,116.5672,116.5104,116.5294,37678.0
2019-09-09 15:00:00,123.0,123.16,122.96,123.1,74443.0,116.5199,116.6715,116.482,116.6146,74443.0
2019-09-09 15:10:00,123.1,123.27,123.1,123.26,93490.0,116.6146,116.7757,116.6146,116.7662,93490.0
2019-09-09 15:20:00,123.27,123.27,123.19,123.21,59607.0,116.7757,116.7757,116.6999,116.7188,59607.0
2019-09-09 15:30:00,123.21,123.27,123.17,123.26,73486.0,116.7188,116.7757,116.6809,116.7662,73486.0
2019-09-09 15:40:00,123.25,123.32,123.23,123.28,80619.0,116.7567,116.823,116.7378,116.7851,80619.0
2019-09-09 15:50:00,123.29,123.36,123.23,123.33,423709.0,116.7946,116.8609,116.7378,116.8325,423709.0
2019-09-10 09:30:00,122.79,122.95,122.27,122.29,163297.0,116.3209,116.4725,115.8283,115.8473,163297.0
2019-09-10 09:40:00,122.28,122.32,122.05,122.24,195021.0,115.8378,115.8757,115.6199,115.7999,195021.0
2019-09-10 09:50:00,122.25,122.25,121.97,122.13,202638.0,115.8094,115.8094,115.5441,115.6957,202638.0
2019-09-10 10:00:00,122.11,122.17,121.75,121.77,116232.0,115.6768,115.7336,115.3357,115.3547,116232.0
2019-09-10 10:10:00,121.75,121.84,121.62,121.72,96994.0,115.3357,115.421,115.2126,115.3073,96994.0
2019-09-10 10:20:00,121.74,122.05,121.73,122.04,206342.0,115.3263,115.6199,115.3168,115.6105,206342.0
2019-09-10 10:30:00,122.03,122.14,121.98,121.99,79542.0,115.601,115.7052,115.5536,115.5631,79542.0
2019-09-10 10:40:00,122.0,122.05,121.85,121.89,90460.0,115.5726,115.6199,115.4305,115.4684,90460.0
2019-09-10 10:50:00,121.87,121.94,121.76,121.84,50772.0,115.4494,115.5157,115.3452,115.421,50772.0
2019-09-10 11:00:00,121.83,121.95,121.83,121.92,42752.0,115.4115,115.5252,115.4115,115.4968,42752.0
2019-09-10 11:10:00,121.92,121.96,121.83,121.87,67587.0,115.4968,115.5347,115.4115,115.4494,67587.0
2019-09-10 11:20:00,121.87,121.93,121.82,121.86,73366.0,115.4494,115.5063,115.402,115.4399,73366.0
2019-09-10 11:30:00,121.86,121.94,121.83,121.9,69434.0,115.4399,115.5157,115.4115,115.4778,69434.0
2019-09-10 11:40:00,121.88,122.26,121.86,122.2,93490.0,115.4589,115.8189,115.4399,115.762,93490.0
2019-09-10 11:50:00,122.2,122.36,122.19,122.2,106562.0,115.762,115.9136,115.7526,115.762,106562.0
2019-09-10 12:00:00,122.22,122.29,122.13,122.28,56759.0,115.781,115.8473,115.6957,115.8378,56759.0
2019-09-10 12:10:00,122.28,122.38,122.23,122.38,60410.0,115.8378,115.9325,115.7904,115.9325,60410.0
2019-09-10 12:20:00,122.41,122.61,122.4,122.57,27101.0,115.961,116.1504,115.9515,116.1125,27101.0
2019-09-10 12:30:00,122.57,122.6,122.54,122.59,25355.0,116.1125,116.141,116.0841,116.1315,25355.0
2019-09-10 12:40:00,122.59,122.67,122.56,122.65,42701.0,116.1315,116.2073,116.1031,116.1883,42701.0
2019-09-10 12:50:00,122.64,122.65,122.58,122.6,35983.0,116.1788,116.1883,116.122,116.141,35983.0
2019-09-10 13:00:00,122.6,122.62,122.45,122.47,47965.0,116.141,116.1599,115.9989,116.0178,47965.0
2019-09-10 13:10:00,122.47,122.51,122.32,122.38,69327.0,116.0178,116.0557,115.8757,115.9325,69327.0
2019-09-10 13:20:00,122.38,122.48,122.36,122.47,27615.0,115.9325,116.0273,115.9136,116.0178,27615.0
2019-09-10 13:30:00,122.47,122.62,122.47,122.59,52452.0,116.0178,116.1599,116.0178,116.1315,52452.0
2019-09-10 13:40:00,122.6,122.68,122.55,122.66,84957.0,116.141,116.2167,116.0936,116.1978,84957.0
2019-09-10 13:50:00,122.66,122.72,122.61,122.61,43618.0,116.1978,116.2546,116.1504,116.1504,43618.0
2019-09-10 14:00:00,122.61,122.64,122.49,122.54,50187.0,116.1504,116.1788,116.0368,116.0841,50187.0
2019-09-10 14:10:00,122.54,122.55,122.43,122.47,36245.0,116.0841,116.0936,115.9799,116.0178,36245.0
2019-09-10 14:20:00,122.46,122.52,122.43,122.43,22081.0,116.0083,116.0652,115.9799,115.9799,22081.0
2019-09-10 14:30:00,122.42,122.5,122.41,122.43,31157.0,115.9704,116.0462,115.961,115.9799,31157.0
2019-09-10 14:40:00,122.43,122.45,122.34,122.35,47056.0,115.9799,115.9989,115.8947,115.9041,47056.0
2019-09-10 14:50:00,122.33,122.42,122.3,122.41,85242.0,115.8852,115.9704,115.8568,115.961,85242.0
2019-09-10 15:00:00,122.41,122.44,122.37,122.38,30210.0,115.961,115.9894,115.9231,115.9325,30210.0
2019-09-10 15:10:00,122.39,122.42,122.36,122.39,62175.0,115.942,115.9704,115.9136,115.942,62175.0
2019-09-10 15:20:00,122.4,122.42,122.31,122.4,57260.0,115.9515,115.9704,115.8662,115.9515,57260.0
2019-09-10 15:30:00,122.41,122.46,122.36,122.37,68271.0,115.961,116.0083,115.9136,115.9231,68271.0
2019-09-10 15:40:00,122.38,122.53,122.37,122.46,94306.0,115.9325,116.0746,115.9231,116.0083,94306.0
2019-09-10 15:50:00,122.46,122.87,122.46,122.87,290792.0,116.0083,116.3967,116.0083,116.3967,290792.0
2019-09-11 09:30:00,122.82,122.9,122.28,122.6,156280.0,116.3494,116.4252,115.8378,116.141,156280.0
2019-09-11 09:40:00,122.61,122.83,122.58,122.74,126545.0,116.1504,116.3588,116.122,116.2736,126545.0
2019-09-11 09:50:00,122.74,122.76,122.44,122.5,139293.0,116.2736,116.2925,115.9894,116.0462,139293.0
2019-09-11 10:00:00,122.5,122.71,122.47,122.7,220463.0,116.0462,116.2452,116.0178,116.2357,220463.0
2019-09-11 10:10:00,122.71,122.79,122.68,122.75,94192.0,116.2452,116.3209,116.2167,116.2831,94192.0
2019-09-11 10:20:00,122.76,122.88,122.74,122.84,96181.0,116.2925,116.4062,116.2736,116.3683,96181.0
2019-09-11 10:30:00,122.82,122.97,122.81,122.92,66421.0,116.3494,116.4915,116.3399,116.4441,66421.0
2019-09-11 10:40:00,122.92,122.92,122.78,122.86,43425.0,116.4441,116.4441,116.3115,116.3873,43425.0
2019-09-11 10:50:00,122.87,122.97,122.85,122.96,33636.0,116.3967,116.4915,116.3778,116.482,33636.0
2019-09-11 11:00:00,122.97,123.01,122.93,122.99,56900.0,116.4915,116.5294,116.4536,116.5104,56900.0
2019-09-11 11:10:00,122.99,123.09,122.99,123.02,59664.0,116.5104,116.6051,116.5104,116.5388,59664.0
2019-09-11 11:20:00,123.01,123.1,123.0,123.04,58873.0,116.5294,116.6146,116.5199,116.5578,58873.0
2019-09-11 11:30:00,123.06,123.15,123.05,123.07,46977.0,116.5767,116.662,116.5672,116.5862,46977.0
2019-09-11 11:40:00,123.06,123.12,123.04,123.04,27875.0,116.5767,116.6336,116.5578,116.5578,27875.0
2019-09-11 11:50:00,123.05,123.09,122.98,123.05,85278.0,116.5672,116.6051,116.5009,116.5672,85278.0
2019-09-11 12:00:00,123.05,123.19,123.05,123.14,55097.0,116.5672,116.6999,116.5672,116.6525,55097.0
2019-09-11 12:10:00,123.14,123.19,123.13,123.16,23433.0,116.6525,116.6999,116.643,116.6715,23433.0
2019-09-11 12:20:00,123.16,123.18,123.12,123.17,40321.0,116.6715,116.6904,116.6336,116.6809,40321.0
2019-09-11 12:30:00,123.17,123.29,123.17,123.29,24442.0,116.6809,116.7946,116.6809,116.7946,24442.0
2019-09-11 12:40:00,123.28,123.28,123.21,123.22,32041.0,116.7851,116.7851,116.7188,116.7283,32041.0
2019-09-11 12:50:00,123.23,123.33,123.22,123.24,50602.0,116.7378,116.8325,116.7283,116.7472,50602.0
2019-09-11 13:00:00,123.24,123.26,123.21,123.25,24607.0,116.7472,116.7662,116.7188,116.7567,24607.0
2019-09-11 13:10:00,123.24,123.3,123.23,123.28,41485.0,116.7472,116.8041,116.7378,116.7851,41485.0
2019-09-11 13:20:00,123.27,123.3,123.22,123.22,37846.0,116.7757,116.8041,116.7283,116.7283,37846.0
2019-09-11 13:30:00,123.22,123.28,123.22,123.25,73101.0,116.7283,116.7851,116.7283,116.7567,73101.0
2019-09-11 13:40:00,123.25,123.27,123.19,123.22,46836.0,116.7567,116.7757,116.6999,116.7283,46836.0
2019-09-11 13:50:00,123.22,123.23,123.03,123.07,37043.0,116.7283,116.7378,116.5483,116.5862,37043.0
2019-09-11 14:00:00,123.07,123.07,122.98,123.03,32411.0,116.5862,116.5862,116.5009,116.5483,32411.0
2019-09-11 14:10:00,123.02,123.05,122.92,122.92,78787.0,116.5388,116.5672,116.4441,116.4441,78787.0
2019-09-11 14:20:00,122.92,122.94,122.88,122.9,28825.0,116.4441,116.463,116.4062,116.4252,28825.0
2019-09-11 14:30:00,122.9,122.9,122.79,122.85,40864.0,116.4252,116.4252,116.3209,116.3778,40864.0
2019-09-11 14:40:00,122.86,122.87,122.77,122.77,59383.0,116.3873,116.3967,116.302,116.302,59383.0
2019-09-11 14:50:00,122.77,122.86,122.72,122.86,49846.0,116.302,116.3873,116.2546,116.3873,49846.0
2019-09-11 15:00:00,122.85,122.93,122.85,122.87,53126.0,116.3778,116.4536,116.3778,116.3967,53126.0
2019-09-11 15:10:00,122.86,122.89,122.84,122.84,56319.0,116.3873,116.4157,116.3683,116.3683,56319.0
2019-09-11 15:20:00,122.84,122.93,122.84,122.86,59734.0,116.3683,116.4536,116.3683,116.3873,59734.0
2019-09-11 15:30:00,122.86,123.0,122.86,122.98,154514.0,116.3873,116.5199,116.3873,116.5009,154514.0
2019-09-11 15:40:00,122.97,123.0,122.82,122.86,105442.0,116.4915,116.5199,116.3494,116.3873,105442.0
2019-09-11 15:50:00,122.87,123.08,122.87,123.08,346933.0,116.3967,116.5957,116.3967,116.5957,346933.0
2019-09-12 09:30:00,123.67,123.94,123.58,123.94,164139.0,117.1546,117.4104,117.0693,117.4104,164139.0
2019-09-12 09:40:00,123.95,123.99,123.37,123.39,146998.0,117.4198,117.4577,116.8704,116.8893,146998.0
2019-09-12 09:50:00,123.38,123.7,123.38,123.66,102035.0,116.8799,117.183,116.8799,117.1451,102035.0
2019-09-12 10:00:00,123.66,123.78,123.62,123.66,67675.0,117.1451,117.2588,117.1072,117.1451,67675.0
2019-09-12 10:10:00,123.65,124.3,123.6,124.18,299756.0,117.1356,117.7514,117.0883,117.6377,299756.0
2019-09-12 10:20:00,124.18,124.39,124.16,124.31,110542.0,117.6377,117.8367,117.6188,117.7609,110542.0
2019-09-12 10:30:00,124.3,124.34,124.06,124.17,88182.0,117.7514,117.7893,117.524,117.6282,88182.0
2019-09-12 10:40:00,124.17,124.22,124.07,124.14,59248.0,117.6282,117.6756,117.5335,117.5998,59248.0
2019-09-12 10:50:00,124.16,124.19,123.57,123.72,236547.0,117.6188,117.6472,117.0599,117.202,236547.0
2019-09-12 11:00:00,123.71,123.77,123.62,123.76,24202.0,117.1925,117.2493,117.1072,117.2398,24202.0
2019-09-12 11:10:00,123.74,123.89,123.72,123.84,19112.0,117.2209,117.363,117.202,117.3156,19112.0
2019-09-12 11:20:00,123.84,123.92,123.8,123.87,26911.0,117.3156,117.3914,117.2777,117.344,26911.0
2019-09-12 11:30:00,123.88,123.91,123.8,123.81,25048.0,117.3535,117.3819,117.2777,117.2872,25048.0
2019-09-12 11:40:00,123.81,123.98,123.79,123.96,40291.0,117.2872,117.4483,117.2683,117.4293,40291.0
2019-09-12 11:50:00,123.96,124.03,123.95,124.0,26348.0,117.4293,117.4956,117.4198,117.4672,26348.0
2019-09-12 12:00:00,123.98,124.01,123.89,123.89,52219.0,117.4483,117.4767,117.363,117.363,52219.0
2019-09-12 12:10:00,123.91,124.0,123.87,123.9,25968.0,117.3819,117.4672,117.344,117.3725,25968.0
2019-09-12 12:20:00,123.91,124.06,123.91,124.05,25386.0,117.3819,117.524,117.3819,117.5146,25386.0
2019-09-12 12:30:00,124.04,124.08,124.01,124.06,17774.0,117.5051,117.543,117.4767,117.524,17774.0
2019-09-12 12:40:00,124.05,124.14,124.02,124.08,19578.0,117.5146,117.5998,117.4861,117.543,19578.0
2019-09-12 12:50:00,124.08,124.14,124.06,124.12,44412.0,117.543,117.5998,117.524,117.5809,44412.0
2019-09-12 13:00:00,124.12,124.34,124.11,124.26,104126.0,117.5809,117.7893,117.5714,117.7135,104126.0
2019-09-12 13:10:00,124.25,124.27,124.16,124.19,34519.0,117.704,117.723,117.6188,117.6472,34519.0
2019-09-12 13:20:00,124.19,124.21,124.16,124.19,42385.0,117.6472,117.6661,117.6188,117.6472,42385.0
2019-09-12 13:30:00,124.18,124.24,124.16,124.17,16368.0,117.6377,117.6946,117.6188,117.6282,16368.0
2019-09-12 13:40:00,124.18,124.29,124.14,124.23,42894.0,117.6377,117.7419,117.5998,117.6851,42894.0
2019-09-12 13:50:00,124.23,124.26,124.16,124.18,27478.0,117.6851,117.7135,117.6188,117.6377,27478.0
2019-09-12 14:00:00,124.16,124.16,124.02,124.04,19193.0,117.6188,117.6188,117.4861,117.5051,19193.0
2019-09-12 14:10:00,124.04,124.1,124.03,124.08,27346.0,117.5051,117.5619,117.4956,117.543,27346.0
2019-09-12 14:20:00,124.08,124.09,124.0,124.05,29379.0,117.543,117.5525,117.4672,117.5146,29379.0
2019-09-12 14:30:00,124.05,124.14,124.01,124.1,49280.0,117.5146,117.5998,117.4767,117.5619,49280.0
2019-09-12 14:40:00,124.12,124.19,124.04,124.05,64738.0,117.5809,117.6472,117.5051,117.5146,64738.0
2019-09-12 14:50:00,124.05,124.08,124.0,124.06,23571.0,117.5146,117.543,117.4672,117.524,23571.0
2019-09-12 15:00:00,124.07,124.07,123.97,123.98,32081.0,117.5335,117.5335,117.4388,117.4483,32081.0
2019-09-12 15:10:00,123.98,124.0,123.93,123.93,38681.0,117.4483,117.4672,117.4009,117.4009,38681.0
2019-09-12 15:20:00,123.92,124.01,123.9,123.91,58285.0,117.3914,117.4767,117.3725,117.3819,58285.0
2019-09-12 15:30:00,123.91,123.99,123.87,123.89,59779.0,117.3819,117.4577,117.344,117.363,59779.0
2019-09-12 15:40:00,123.89,123.91,123.81,123.82,104288.0,117.363,117.3819,117.2872,117.2967,104288.0
2019-09-12 15:50:00,123.81,123.83,123.62,123.67,314313.0,117.2872,117.3062,117.1072,117.1546,314313.0
2019-09-13 09:30:00,123.98,124.13,123.73,123.98,131542.0,117.4483,117.5903,117.2114,117.4483,131542.0
2019-09-13 09:40:00,123.99,124.06,123.91,123.95,100696.0,117.4577,117.524,117.3819,117.4198,100696.0
2019-09-13 09:50:00,123.96,124.02,123.79,123.89,121425.0,117.4293,117.4861,117.2683,117.363,121425.0
2019-09-13 10:00:00,123.89,123.96,123.72,123.72,53178.0,117.363,117.4293,117.202,117.202,53178.0
2019-09-13 10:10:00,123.72,123.89,123.7,123.87,30893.0,117.202,117.363,117.183,117.344,30893.0
2019-09-13 10:20:00,123.89,123.94,123.82,123.83,30583.0,117.363,117.4104,117.2967,117.3062,30583.0
2019-09-13 10:30:00,123.84,123.87,123.74,123.87,24616.0,117.3156,117.344,117.2209,117.344,24616.0
2019-09-13 10:40:00,123.85,123.91,123.81,123.87,20514.0,117.3251,117.3819,117.2872,117.344,20514.0
2019-09-13 10:50:00,123.87,124.01,123.87,124.0,112502.0,117.344,117.4767,117.344,117.4672,112502.0
2019-09-13 11:00:00,124.0,124.15,123.94,124.1,22400.0,117.4672,117.6093,117.4104,117.5619,22400.0
2019-09-13 11:10:00,124.09,124.1,124.01,124.06,15386.0,117.5525,117.5619,117.4767,117.524,15386.0
2019-09-13 11:20:00,124.06,124.07,123.89,123.96,63387.0,117.524,117.5335,117.363,117.4293,63387.0
2019-09-13 11:30:00,123.95,124.0,123.9,123.96,35020.0,117.4198,117.4672,117.3725,117.4293,35020.0
2019-09-13 11:40:00,123.96,123.98,123.92,123.98,26781.0,117.4293,117.4483,117.3914,117.4483,26781.0
2019-09-13 11:50:00,123.98,124.02,123.91,123.92,21227.0,117.4483,117.4861,117.3819,117.3914,21227.0
2019-09-13 12:00:00,123.92,124.0,123.87,123.97,41335.0,117.3914,117.4672,117.344,117.4388,41335.0
2019-09-13 12:10:00,123.98,123.99,123.89,123.92,26097.0,117.4483,117.4577,117.363,117.3914,26097.0
2019-09-13 12:20:00,123.9,123.9,123.78,123.82,25272.0,117.3725,117.3725,117.2588,117.2967,25272.0
2019-09-13 12:30:00,123.82,123.89,123.81,123.85,39369.0,117.2967,117.363,117.2872,117.3251,39369.0
2019-09-13 12:40:00,123.85,123.86,123.73,123.73,41827.0,117.3251,117.3346,117.2114,117.2114,41827.0
2019-09-13 12:50:00,123.73,123.8,123.71,123.73,24185.0,117.2114,117.2777,117.1925,117.2114,24185.0
2019-09-13 13:00:00,123.72,123.73,123.66,123.71,19137.0,117.202,117.2114,117.1451,117.1925,19137.0
2019-09-13 13:10:00,123.71,123.72,123.67,123.69,20598.0,117.1925,117.202,117.1546,117.1735,20598.0
2019-09-13 13:20:00,123.69,123.69,123.63,123.64,13512.0,117.1735,117.1735,117.1167,117.1262,13512.0
2019-09-13 13:30:00,123.63,123.63,123.53,123.56,30517.0,117.1167,117.1167,117.022,117.0504,30517.0
2019-09-13 13:40:00,123.55,123.57,123.44,123.57,22565.0,117.0409,117.0599,116.9367,117.0599,22565.0
2019-09-13 13:50:00,123.59,123.63,123.49,123.49,26100.0,117.0788,117.1167,116.9841,116.9841,26100.0
2019-09-13 14:00:00,123.48,123.56,123.48,123.54,39314.0,116.9746,117.0504,116.9746,117.0314,39314.0
2019-09-13 14:10:00,123.54,123.54,123.43,123.44,31913.0,117.0314,117.0314,116.9272,116.9367,31913.0
2019-09-13 14:20:00,123.45,123.5,123.43,123.48,19304.0,116.9462,116.9935,116.9272,116.9746,19304.0
2019-09-13 14:30:00,123.5,123.52,123.46,123.48,20206.0,116.9935,117.0125,116.9556,116.9746,20206.0
2019-09-13 14:40:00,123.48,123.52,123.4,123.4,31337.0,116.9746,117.0125,116.8988,116.8988,31337.0
2019-09-13 14:50:00,123.4,123.5,123.4,123.47,21332.0,116.8988,116.9935,116.8988,116.9651,21332.0
2019-09-13 15:00:00,123.48,123.48,123.38,123.38,28596.0,116.9746,116.9746,116.8799,116.8799,28596.0
2019-09-13 15:10:00,123.37,123.42,123.33,123.35,23021.0,116.8704,116.9178,116.8325,116.8514,23021.0
2019-09-13 15:20:00,123.34,123.39,123.32,123.38,24382.0,116.842,116.8893,116.823,116.8799,24382.0
2019-09-13 15:30:00,123.38,123.47,123.36,123.43,39196.0,116.8799,116.9651,116.8609,116.9272,39196.0
2019-09-13 15:40:00,123.42,123.53,123.39,123.52,76750.0,116.9178,117.022,116.8893,117.0125,76750.0
2019-09-13 15:50:00,123.52,123.58,123.37,123.41,282797.0,117.0125,117.0693,116.8704,116.9083,282797.0
2019-09-16 09:30:00,122.61,122.68,122.24,122.42,195769.0,116.1504,116.2167,115.7999,115.9704,195769.0
2019-09-16 09:40:00,122.41,122.52,122.28,122.36,143469.0,115.961,116.0652,115.8378,115.9136,143469.0
2019-09-16 09:50:00,122.36,122.63,122.35,122.63,68503.0,115.9136,116.1694,115.9041,116.1694,68503.0
2019-09-16 10:00:00,122.63,122.71,122.54,122.62,46594.0,116.1694,116.2452,116.0841,116.1599,46594.0
2019-09-16 10:10:00,122.63,122.69,122.51,122.51,79744.0,116.1694,116.2262,116.0557,116.0557,79744.0
2019-09-16 10:20:00,122.51,122.57,122.33,122.34,124279.0,116.0557,116.1125,115.8852,115.8947,124279.0
2019-09-16 10:30:00,122.35,122.38,122.25,122.34,49298.0,115.9041,115.9325,115.8094,115.8947,49298.0
2019-09-16 10:40:00,122.33,122.38,122.22,122.23,31093.0,115.8852,115.9325,115.781,115.7904,31093.0
2019-09-16 10:50:00,122.23,122.33,122.11,122.18,56833.0,115.7904,115.8852,115.6768,115.7431,56833.0
2019-09-16 11:00:00,122.19,122.32,122.11,122.31,91676.0,115.7526,115.8757,115.6768,115.8662,91676.0
2019-09-16 11:10:00,122.32,122.37,122.27,122.33,31486.0,115.8757,115.9231,115.8283,115.8852,31486.0
2019-09-16 11:20:00,122.32,122.39,122.24,122.32,79023.0,115.8757,115.942,115.7999,115.8757,79023.0
2019-09-16 11:30:00,122.31,122.33,122.09,122.11,51186.0,115.8662,115.8852,115.6578,115.6768,51186.0
2019-09-16 11:40:00,122.12,122.14,121.98,121.99,57545.0,115.6862,115.7052,115.5536,115.5631,57545.0
2019-09-16 11:50:00,121.98,121.98,121.85,121.86,78418.0,115.5536,115.5536,115.4305,115.4399,78418.0
2019-09-16 12:00:00,121.85,121.99,121.84,121.97,21750.0,115.4305,115.5631,115.421,115.5441,21750.0
2019-09-16 12:10:00,121.98,121.98,121.9,121.9,13561.0,115.5536,115.5536,115.4778,115.4778,13561.0
2019-09-16 12:20:00,121.89,122.06,121.86,122.04,21513.0,115.4684,115.6294,115.4399,115.6105,21513.0
2019-09-16 12:30:00,122.05,122.1,122.0,122.05,31967.0,115.6199,115.6673,115.5726,115.6199,31967.0
2019-09-16 12:40:00,122.05,122.06,121.89,121.99,42257.0,115.6199,115.6294,115.4684,115.5631,42257.0
2019-09-16 12:50:00,122.0,122.08,121.99,122.05,81489.0,115.5726,115.6484,115.5631,115.6199,81489.0
2019-09-16 13:00:00,122.04,122.11,122.02,122.1,21438.0,115.6105,115.6768,115.5915,115.6673,21438.0
2019-09-16 13:10:00,122.11,122.12,122.05,122.05,55710.0,115.6768,115.6862,115.6199,115.6199,55710.0
2019-09-16 13:20:00,122.06,122.09,122.0,122.02,27621.0,115.6294,115.6578,115.5726,115.5915,27621.0
2019-09-16 13:30:00,122.02,122.06,121.91,121.91,31780.0,115.5915,115.6294,115.4873,115.4873,31780.0
2019-09-16 13:40:00,121.91,121.97,121.87,121.89,285563.0,115.4873,115.5441,115.4494,115.4684,285563.0
2019-09-16 13:50:00,121.9,121.97,121.87,121.92,31833.0,115.4778,115.5441,115.4494,115.4968,31833.0
2019-09-16 14:00:00,121.93,121.98,121.77,121.77,59136.0,115.5063,115.5536,115.3547,115.3547,59136.0
2019-09-16 14:10:00,121.77,121.79,121.71,121.78,39450.0,115.3547,115.3736,115.2978,115.3642,39450.0
2019-09-16 14:20:00,121.78,121.81,121.77,121.8,47228.0,115.3642,115.3926,115.3547,115.3831,47228.0
2019-09-16 14:30:00,121.8,121.83,121.75,121.77,37775.0,115.3831,115.4115,115.3357,115.3547,37775.0
2019-09-16 14:40:00,121.76,121.83,121.73,121.83,77051.0,115.3452,115.4115,115.3168,115.4115,77051.0
2019-09-16 14:50:00,121.82,121.89,121.81,121.87,26126.0,115.402,115.4684,115.3926,115.4494,26126.0
2019-09-16 15:00:00,121.87,121.92,121.85,121.87,60147.0,115.4494,115.4968,115.4305,115.4494,60147.0
2019-09-16 15:10:00,121.87,122.02,121.87,121.95,68608.0,115.4494,115.5915,115.4494,115.5252,68608.0
2019-09-16 15:20:00,121.94,121.97,121.83,121.85,134421.0,115.5157,115.5441,115.4115,115.4305,134421.0
2019-09-16 15:30:00,121.86,121.92,121.82,121.88,76711.0,115.4399,115.4968,115.402,115.4589,76711.0
2019-09-16 15:40:00,121.88,121.88,121.81,121.82,80517.0,115.4589,115.4589,115.3926,115.402,80517.0
2019-09-16 15:50:00,121.82,121.88,121.76,121.85,320463.0,115.402,115.4589,115.3452,115.4305,320463.0
2019-09-17 09:30:00,121.63,121.85,121.31,121.85,204100.0,115.2221,115.4305,114.9189,115.4305,204100.0
2019-09-17 09:40:00,121.86,122.04,121.81,121.99,89908.0,115.4399,115.6105,115.3926,115.5631,89908.0
2019-09-17 09:50:00,121.99,122.03,121.85,121.9,84020.0,115.5631,115.601,115.4305,115.4778,84020.0
2019-09-17 10:00:00,121.92,121.95,121.82,121.88,90114.0,115.4968,115.5252,115.402,115.4589,90114.0
2019-09-17 10:10:00,121.89,122.14,121.85,122.05,43841.0,115.4684,115.7052,115.4305,115.6199,43841.0
2019-09-17 10:20:00,122.05,122.19,122.04,122.18,32772.0,115.6199,115.7526,115.6105,115.7431,32772.0
2019-09-17 10:30:00,122.17,122.26,122.17,122.22,31891.0,115.7336,115.8189,115.7336,115.781,31891.0
2019-09-17 10:40:00,122.22,122.25,122.14,122.16,39673.0,115.781,115.8094,115.7052,115.7241,39673.0
2019-09-17 10:50:00,122.15,122.19,122.1,122.12,36404.0,115.7147,115.7526,115.6673,115.6862,36404.0
2019-09-17 11:00:00,122.11,122.26,122.11,122.22,45937.0,115.6768,115.8189,115.6768,115.781,45937.0
2019-09-17 11:10:00,122.21,122.21,122.08,122.1,45347.0,115.7715,115.7715,115.6484,115.6673,45347.0
2019-09-17 11:20:00,122.11,122.22,122.04,122.08,30556.0,115.6768,115.781,115.6105,115.6484,30556.0
2019-09-17 11:30:00,122.08,122.14,122.05,122.11,36844.0,115.6484,115.7052,115.6199,115.6768,36844.0
2019-09-17 11:40:00,122.12,122.18,122.1,122.13,45409.0,115.6862,115.7431,115.6673,115.6957,45409.0
2019-09-17 11:50:00,122.13,122.18,122.09,122.11,41949.0,115.6957,115.7431,115.6578,115.6768,41949.0
2019-09-17 12:00:00,122.12,122.16,122.06,122.06,25141.0,115.6862,115.7241,115.6294,115.6294,25141.0
2019-09-17 12:10:00,122.05,122.09,122.04,122.05,22215.0,115.6199,115.6578,115.6105,115.6199,22215.0
2019-09-17 12:20:00,122.06,122.09,121.99,122.08,23696.0,115.6294,115.6578,115.5631,115.6484,23696.0
2019-09-17 12:30:00,122.07,122.07,121.97,122.01,21557.0,115.6389,115.6389,115.5441,115.582,21557.0
2019-09-17 12:40:00,122.0,122.08,121.97,121.98,16244.0,115.5726,115.6484,115.5441,115.5536,16244.0
2019-09-17 12:50:00,121.98,122.02,121.93,121.97,44087.0,115.5536,115.5915,115.5063,115.5441,44087.0
2019-09-17 13:00:00,121.97,122.02,121.95,122.0,16551.0,115.5441,115.5915,115.5252,115.5726,16551.0
2019-09-17 13:10:00,122.01,122.06,121.99,122.06,23869.0,115.582,115.6294,115.5631,115.6294,23869.0
2019-09-17 13:20:00,122.06,122.08,122.04,122.04,23672.0,115.6294,115.6484,115.6105,115.6105,23672.0
2019-09-17 13:30:00,122.05,122.11,122.05,122.11,16170.0,115.6199,115.6768,115.6199,115.6768,16170.0
2019-09-17 13:40:00,122.11,122.27,122.11,122.26,27470.0,115.6768,115.8283,115.6768,115.8189,27470.0
2019-09-17 13:50:00,122.26,122.39,122.2,122.25,43708.0,115.8189,115.942,115.762,115.8094,43708.0
2019-09-17 14:00:00,122.26,122.35,122.17,122.21,44583.0,115.8189,115.9041,115.7336,115.7715,44583.0
2019-09-17 14:10:00,122.21,122.25,122.19,122.21,29123.0,115.7715,115.8094,115.7526,115.7715,29123.0
2019-09-17 14:20:00,122.23,122.25,122.2,122.24,17003.0,115.7904,115.8094,115.762,115.7999,17003.0
2019-09-17 14:30:00,122.24,122.27,122.22,122.24,24749.0,115.7999,115.8283,115.781,115.7999,24749.0
2019-09-17 14:40:00,122.24,122.33,122.23,122.33,21608.0,115.7999,115.8852,115.7904,115.8852,21608.0
2019-09-17 14:50:00,122.32,122.38,122.32,122.34,65382.0,115.8757,115.9325,115.8757,115.8947,65382.0
2019-09-17 15:00:00,122.35,122.39,122.31,122.34,69258.0,115.9041,115.942,115.8662,115.8947,69258.0
2019-09-17 15:10:00,122.35,122.36,122.29,122.29,31578.0,115.9041,115.9136,115.8473,115.8473,31578.0
2019-09-17 15:20:00,122.3,122.41,122.28,122.4,51790.0,115.8568,115.961,115.8378,115.9515,51790.0
2019-09-17 15:30:00,122.4,122.52,122.39,122.52,71855.0,115.9515,116.0652,115.942,116.0652,71855.0
2019-09-17 15:40:00,122.52,122.6,122.5,122.56,66862.0,116.0652,116.141,116.0462,116.1031,66862.0
2019-09-17 15:50:00,122.57,122.62,122.53,122.59,217512.0,116.1125,116.1599,116.0746,116.1315,217512.0
2019-09-18 09:30:00,122.38,122.57,122.31,122.51,138461.0,115.9325,116.1125,115.8662,116.0557,138461.0
2019-09-18 09:40:00,122.51,122.56,122.39,122.45,50539.0,116.0557,116.1031,115.942,115.9989,50539.0
2019-09-18 09:50:00,122.44,122.49,122.38,122.48,59482.0,115.9894,116.0368,115.9325,116.0273,59482.0
2019-09-18 10:00:00,122.48,122.64,122.47,122.62,69751.0,116.0273,116.1788,116.0178,116.1599,69751.0
2019-09-18 10:10:00,122.62,122.68,122.57,122.59,69734.0,116.1599,116.2167,116.1125,116.1315,69734.0
2019-09-18 10:20:00,122.58,122.66,122.55,122.64,76898.0,116.122,116.1978,116.0936,116.1788,76898.0
2019-09-18 10:30:00,122.64,122.67,122.57,122.6,43933.0,116.1788,116.2073,116.1125,116.141,43933.0
2019-09-18 10:40:00,122.6,122.61,122.46,122.46,28091.0,116.141,116.1504,116.0083,116.0083,28091.0
2019-09-18 10:50:00,122.45,122.46,122.4,122.41,50546.0,115.9989,116.0083,115.9515,115.961,50546.0
2019-09-18 11:00:00,122.41,122.42,122.28,122.3,25980.0,115.961,115.9704,115.8378,115.8568,25980.0
2019-09-18 11:10:00,122.29,122.32,122.25,122.28,18771.0,115.8473,115.8757,115.8094,115.8378,18771.0
2019-09-18 11:20:00,122.29,122.3,122.21,122.23,12110.0,115.8473,115.8568,115.7715,115.7904,12110.0
2019-09-18 11:30:00,122.24,122.25,122.19,122.21,45703.0,115.7999,115.8094,115.7526,115.7715,45703.0
2019-09-18 11:40:00,122.22,122.25,122.2,122.24,17152.0,115.781,115.8094,115.762,115.7999,17152.0
2019-09-18 11:50:00,122.24,122.26,122.2,122.26,22468.0,115.7999,115.8189,115.762,115.8189,22468.0
2019-09-18 12:00:00,122.27,122.31,122.27,122.29,16835.0,115.8283,115.8662,115.8283,115.8473,16835.0
2019-09-18 12:10:00,122.29,122.35,122.27,122.31,10095.0,115.8473,115.9041,115.8283,115.8662,10095.0
2019-09-18 12:20:00,122.32,122.32,122.28,122.31,18039.0,115.8757,115.8757,115.8378,115.8662,18039.0
2019-09-18 12:30:00,122.31,122.31,122.28,122.28,13286.0,115.8662,115.8662,115.8378,115.8378,13286.0
2019-09-18 12:40:00,122.29,122.29,122.22,122.22,21994.0,115.8473,115.8473,115.781,115.781,21994.0
2019-09-18 12:50:00,122.22,122.23,122.16,122.19,16027.0,115.781,115.7904,115.7241,115.7526,16027.0
2019-09-18 13:00:00,122.18,122.18,122.1,122.12,19645.0,115.7431,115.7431,115.6673,115.6862,19645.0
2019-09-18 13:10:00,122.12,122.14,122.07,122.11,35477.0,115.6862,115.7052,115.6389,115.6768,35477.0
2019-09-18 13:20:00,122.1,122.12,122.0,122.01,55231.0,115.6673,115.6862,115.5726,115.582,55231.0
2019-09-18 13:30:00,122.0,122.07,121.98,122.07,39917.0,115.5726,115.6389,115.5536,115.6389,39917.0
2019-09-18 13:40:00,122.07,122.13,122.05,122.12,29308.0,115.6389,115.6957,115.6199,115.6862,29308.0
2019-09-18 13:50:00,122.12,122.18,122.09,122.14,36144.0,115.6862,115.7431,115.6578,115.7052,36144.0
2019-09-18 14:00:00,122.11,122.31,121.7,121.98,171600.0,115.6768,115.8662,115.2884,115.5536,171600.0
2019-09-18 14:10:00,121.99,122.0,121.46,121.59,89377.0,115.5631,115.5726,115.061,115.1842,89377.0
2019-09-18 14:20:00,121.59,121.64,121.46,121.57,72418.0,115.1842,115.2315,115.061,115.1652,72418.0
2019-09-18 14:30:00,121.56,121.64,121.44,121.54,72702.0,115.1557,115.2315,115.0421,115.1368,72702.0
2019-09-18 14:40:00,121.52,121.66,121.33,121.44,83320.0,115.1179,115.2505,114.9379,115.0421,83320.0
2019-09-18 14:50:00,121.45,121.72,121.4,121.66,49494.0,115.0515,115.3073,115.0042,115.2505,49494.0
2019-09-18 15:00:00,121.66,121.79,121.56,121.79,39942.0,115.2505,115.3736,115.1557,115.3736,39942.0
2019-09-18 15:10:00,121.79,121.99,121.79,121.97,45944.0,115.3736,115.5631,115.3736,115.5441,45944.0
2019-09-18 15:20:00,121.96,122.13,121.94,122.09,32254.0,115.5347,115.6957,115.5157,115.6578,32254.0
2019-09-18 15:30:00,122.1,122.47,122.09,122.42,172601.0,115.6673,116.0178,115.6578,115.9704,172601.0
2019-09-18 15:40:00,122.42,122.58,122.42,122.53,94595.0,115.9704,116.122,115.9704,116.0746,94595.0
2019-09-18 15:50:00,122.53,122.57,122.43,122.54,193083.0,116.0746,116.1125,115.9799,116.0841,193083.0
2019-09-19 09:30:00,122.78,122.93,122.62,122.83,140691.0,116.3115,116.4536,116.1599,116.3588,140691.0
2019-09-19 09:40:00,122.83,122.89,122.64,122.65,60719.0,116.3588,116.4157,116.1788,116.1883,60719.0
2019-09-19 09:50:00,122.65,122.77,122.62,122.67,58188.0,116.1883,116.302,116.1599,116.2073,58188.0
2019-09-19 10:00:00,122.68,122.79,122.65,122.65,34140.0,116.2167,116.3209,116.1883,116.1883,34140.0
2019-09-19 10:10:00,122.66,122.79,122.63,122.73,65230.0,116.1978,116.3209,116.1694,116.2641,65230.0
2019-09-19 10:20:00,122.74,122.75,122.68,122.72,85454.0,116.2736,116.2831,116.2167,116.2546,85454.0
2019-09-19 10:30:00,122.72,122.86,122.72,122.83,26171.0,116.2546,116.3873,116.2546,116.3588,26171.0
2019-09-19 10:40:00,122.83,122.86,122.73,122.76,25822.0,116.3588,116.3873,116.2641,116.2925,25822.0
2019-09-19 10:50:00,122.76,122.81,122.68,122.7,18063.0,116.2925,116.3399,116.2167,116.2357,18063.0
2019-09-19 11:00:00,122.7,122.74,122.63,122.73,86825.0,116.2357,116.2736,116.1694,116.2641,86825.0
2019-09-19 11:10:00,122.73,122.81,122.71,122.81,32620.0,116.2641,116.3399,116.2452,116.3399,32620.0
2019-09-19 11:20:00,122.81,122.84,122.76,122.82,26137.0,116.3399,116.3683,116.2925,116.3494,26137.0
2019-09-19 11:30:00,122.83,122.89,122.82,122.85,57311.0,116.3588,116.4157,116.3494,116.3778,57311.0
2019-09-19 11:40:00,122.85,122.85,122.72,122.75,26130.0,116.3778,116.3778,116.2546,116.2831,26130.0
2019-09-19 11:50:00,122.74,122.79,122.71,122.77,15890.0,116.2736,116.3209,116.2452,116.302,15890.0
2019-09-19 12:00:00,122.78,122.86,122.77,122.83,19477.0,116.3115,116.3873,116.302,116.3588,19477.0
2019-09-19 12:10:00,122.81,122.83,122.73,122.75,43702.0,116.3399,116.3588,116.2641,116.2831,43702.0
2019-09-19 12:20:00,122.74,122.76,122.58,122.62,48181.0,116.2736,116.2925,116.122,116.1599,48181.0
2019-09-19 12:30:00,122.61,122.74,122.58,122.74,21090.0,116.1504,116.2736,116.122,116.2736,21090.0
2019-09-19 12:40:00,122.74,122.79,122.72,122.76,16894.0,116.2736,116.3209,116.2546,116.2925,16894.0
2019-09-19 12:50:00,122.76,122.78,122.69,122.75,15379.0,116.2925,116.3115,116.2262,116.2831,15379.0
2019-09-19 13:00:00,122.75,122.82,122.7,122.7,18315.0,116.2831,116.3494,116.2357,116.2357,18315.0
2019-09-19 13:10:00,122.7,122.73,122.62,122.73,29927.0,116.2357,116.2641,116.1599,116.2641,29927.0
2019-09-19 13:20:00,122.73,122.73,122.66,122.67,16988.0,116.2641,116.2641,116.1978,116.2073,16988.0
2019-09-19 13:30:00,122.66,122.68,122.45,122.54,64570.0,116.1978,116.2167,115.9989,116.0841,64570.0
2019-09-19 13:40:00,122.54,122.55,122.37,122.53,38115.0,116.0841,116.0936,115.9231,116.0746,38115.0
2019-09-19 13:50:00,122.52,122.57,122.49,122.56,26713.0,116.0652,116.1125,116.0368,116.1031,26713.0
2019-09-19 14:00:00,122.56,122.59,122.5,122.5,28517.0,116.1031,116.1315,116.0462,116.0462,28517.0
2019-09-19 14:10:00,122.5,122.56,122.49,122.54,17019.0,116.0462,116.1031,116.0368,116.0841,17019.0
2019-09-19 14:20:00,122.55,122.57,122.45,122.48,22183.0,116.0936,116.1125,115.9989,116.0273,22183.0
2019-09-19 14:30:00,122.48,122.5,122.43,122.46,19920.0,116.0273,116.0462,115.9799,116.0083,19920.0
2019-09-19 14:40:00,122.46,122.48,122.33,122.38,23118.0,116.0083,116.0273,115.8852,115.9325,23118.0
2019-09-19 14:50:00,122.39,122.42,122.36,122.39,41395.0,115.942,115.9704,115.9136,115.942,41395.0
2019-09-19 15:00:00,122.38,122.44,122.34,122.39,51195.0,115.9325,115.9894,115.8947,115.942,51195.0
2019-09-19 15:10:00,122.4,122.41,122.32,122.36,48917.0,115.9515,115.961,115.8757,115.9136,48917.0
2019-09-19 15:20:00,122.36,122.48,122.36,122.41,34027.0,115.9136,116.0273,115.9136,115.961,34027.0
2019-09-19 15:30:00,122.4,122.41,122.24,122.37,106215.0,115.9515,115.961,115.7999,115.9231,106215.0
2019-09-19 15:40:00,122.37,122.4,122.19,122.19,86820.0,115.9231,115.9515,115.7526,115.7526,86820.0
2019-09-19 15:50:00,122.2,122.29,122.14,122.19,292281.0,115.762,115.8473,115.7052,115.7526,292281.0
2019-09-20 09:30:00,122.05,122.29,121.79,122.2,127018.0,116.0083,116.2364,115.7612,116.1509,127018.0
2019-09-20 09:40:00,122.25,122.33,122.19,122.19,65503.0,116.1984,116.2744,116.1414,116.1414,65503.0
2019-09-20 09:50:00,122.19,122.25,122.11,122.11,92679.0,116.1414,116.1984,116.0653,116.0653,92679.0
2019-09-20 10:00:00,122.13,122.23,122.11,122.19,62095.0,116.0843,116.1794,116.0653,116.1414,62095.0
2019-09-20 10:10:00,122.18,122.26,122.09,122.17,60700.0,116.1318,116.2079,116.0463,116.1223,60700.0
2019-09-20 10:20:00,122.17,122.19,122.1,122.13,29131.0,116.1223,116.1414,116.0558,116.0843,29131.0
2019-09-20 10:30:00,122.15,122.2,122.03,122.04,31492.0,116.1033,116.1509,115.9893,115.9988,31492.0
2019-09-20 10:40:00,122.04,122.06,121.95,121.97,38450.0,115.9988,116.0178,115.9132,115.9322,38450.0
2019-09-20 10:50:00,121.97,121.97,121.86,121.91,29009.0,115.9322,115.9322,115.8277,115.8752,29009.0
2019-09-20 11:00:00,121.89,121.95,121.83,121.94,19971.0,115.8562,115.9132,115.7992,115.9037,19971.0
2019-09-20 11:10:00,121.93,121.95,121.76,121.77,22077.0,115.8942,115.9132,115.7326,115.7421,22077.0
2019-09-20 11:20:00,121.77,121.81,121.68,121.69,29211.0,115.7421,115.7802,115.6566,115.6661,29211.0
2019-09-20 11:30:00,121.69,121.73,121.6,121.63,59950.0,115.6661,115.7041,115.5806,115.6091,59950.0
2019-09-20 11:40:00,121.65,121.73,121.55,121.7,117419.0,115.6281,115.7041,115.533,115.6756,117419.0
2019-09-20 11:50:00,121.7,121.83,121.68,121.81,51931.0,115.6756,115.7992,115.6566,115.7802,51931.0
2019-09-20 12:00:00,121.81,121.83,121.78,121.78,29135.0,115.7802,115.7992,115.7516,115.7516,29135.0
2019-09-20 12:10:00,121.79,121.84,121.77,121.78,21195.0,115.7612,115.8087,115.7421,115.7516,21195.0
2019-09-20 12:20:00,121.78,121.81,121.68,121.72,25880.0,115.7516,115.7802,115.6566,115.6946,25880.0
2019-09-20 12:30:00,121.72,121.74,121.56,121.61,18568.0,115.6946,115.7136,115.5425,115.5901,18568.0
2019-09-20 12:40:00,121.63,121.7,121.57,121.69,10250.0,115.6091,115.6756,115.552,115.6661,10250.0
2019-09-20 12:50:00,121.7,121.73,121.67,121.73,14640.0,115.6756,115.7041,115.6471,115.7041,14640.0
2019-09-20 13:00:00,121.73,121.74,121.7,121.7,9726.0,115.7041,115.7136,115.6756,115.6756,9726.0
2019-09-20 13:10:00,121.7,121.7,120.62,121.03,385206.0,115.6756,115.6756,114.6491,115.0388,385206.0
2019-09-20 13:20:00,121.03,121.05,120.84,121.01,98493.0,115.0388,115.0578,114.8582,115.0198,98493.0
2019-09-20 13:30:00,121.02,121.03,120.89,120.94,44099.0,115.0293,115.0388,114.9057,114.9532,44099.0
2019-09-20 13:40:00,120.92,120.97,120.69,120.69,198354.0,114.9342,114.9817,114.7156,114.7156,198354.0
2019-09-20 13:50:00,120.68,120.94,120.66,120.91,62502.0,114.7061,114.9532,114.6871,114.9247,62502.0
2019-09-20 14:00:00,120.92,121.11,120.86,120.9,81220.0,114.9342,115.1148,114.8772,114.9152,81220.0
2019-09-20 14:10:00,120.89,120.92,120.8,120.88,23481.0,114.9057,114.9342,114.8202,114.8962,23481.0
2019-09-20 14:20:00,120.86,121.03,120.86,121.02,43194.0,114.8772,115.0388,114.8772,115.0293,43194.0
2019-09-20 14:30:00,121.02,121.14,121.01,121.11,22308.0,115.0293,115.1433,115.0198,115.1148,22308.0
2019-09-20 14:40:00,121.09,121.13,121.0,121.01,41826.0,115.0958,115.1338,115.0103,115.0198,41826.0
2019-09-20 14:50:00,121.0,121.0,120.85,120.89,28727.0,115.0103,115.0103,114.8677,114.9057,28727.0
2019-09-20 15:00:00,120.89,120.95,120.86,120.86,27285.0,114.9057,114.9627,114.8772,114.8772,27285.0
2019-09-20 15:10:00,120.86,120.89,120.79,120.86,36467.0,114.8772,114.9057,114.8107,114.8772,36467.0
2019-09-20 15:20:00,120.86,120.87,120.68,120.71,58192.0,114.8772,114.8867,114.7061,114.7346,58192.0
2019-09-20 15:30:00,120.73,120.76,120.66,120.72,110048.0,114.7536,114.7821,114.6871,114.7441,110048.0
2019-09-20 15:40:00,120.72,120.74,120.57,120.59,174561.0,114.7441,114.7631,114.6015,114.6206,174561.0
2019-09-20 15:50:00,120.59,120.73,120.38,120.38,900203.0,114.6206,114.7536,114.4209,114.4209,900203.0
2019-09-23 09:30:00,120.07,120.51,119.91,120.43,117620.0,114.1263,114.5445,113.9742,114.4685,117620.0
2019-09-23 09:40:00,120.44,120.68,120.4,120.52,62623.0,114.478,114.7061,114.44,114.554,62623.0
2019-09-23 09:50:00,120.55,120.74,120.55,120.65,36550.0,114.5825,114.7631,114.5825,114.6776,36550.0
2019-09-23 10:00:00,120.65,120.65,120.37,120.38,77996.0,114.6776,114.6776,114.4114,114.4209,77996.0
2019-09-23 10:10:00,120.37,120.55,120.32,120.52,135111.0,114.4114,114.5825,114.3639,114.554,135111.0
2019-09-23 10:20:00,120.55,120.69,120.54,120.68,35868.0,114.5825,114.7156,114.573,114.7061,35868.0
2019-09-23 10:30:00,120.7,120.81,120.68,120.79,56671.0,114.7251,114.8297,114.7061,114.8107,56671.0
2019-09-23 10:40:00,120.77,120.8,120.62,120.66,15386.0,114.7916,114.8202,114.6491,114.6871,15386.0
2019-09-23 10:50:00,120.66,120.76,120.56,120.64,36766.0,114.6871,114.7821,114.592,114.6681,36766.0
2019-09-23 11:00:00,120.66,120.79,120.64,120.75,31037.0,114.6871,114.8107,114.6681,114.7726,31037.0
2019-09-23 11:10:00,120.76,120.9,120.71,120.88,18351.0,114.7821,114.9152,114.7346,114.8962,18351.0
2019-09-23 11:20:00,120.9,121.05,120.89,121.01,31009.0,114.9152,115.0578,114.9057,115.0198,31009.0
2019-09-23 11:30:00,121.01,121.16,121.01,121.12,32284.0,115.0198,115.1623,115.0198,115.1243,32284.0
2019-09-23 11:40:00,121.11,121.16,121.0,121.01,56771.0,115.1148,115.1623,115.0103,115.0198,56771.0
2019-09-23 11:50:00,121.01,121.08,120.94,121.06,22491.0,115.0198,115.0863,114.9532,115.0673,22491.0
2019-09-23 12:00:00,121.06,121.13,120.95,121.13,29298.0,115.0673,115.1338,114.9627,115.1338,29298.0
2019-09-23 12:10:00,121.13,121.13,121.06,121.07,10533.0,115.1338,115.1338,115.0673,115.0768,10533.0
2019-09-23 12:20:00,121.06,121.14,121.06,121.09,22799.0,115.0673,115.1433,115.0673,115.0958,22799.0
2019-09-23 12:30:00,121.1,121.12,121.02,121.08,14651.0,115.1053,115.1243,115.0293,115.0863,14651.0
2019-09-23 12:40:00,121.07,121.12,120.99,120.99,17895.0,115.0768,115.1243,115.0008,115.0008,17895.0
2019-09-23 12:50:00,120.99,121.02,120.91,120.93,35265.0,115.0008,115.0293,114.9247,114.9437,35265.0
2019-09-23 13:00:00,120.94,121.0,120.93,120.97,38288.0,114.9532,115.0103,114.9437,114.9817,38288.0
2019-09-23 13:10:00,120.98,120.99,120.91,120.96,20751.0,114.9912,115.0008,114.9247,114.9722,20751.0
2019-09-23 13:20:00,120.97,121.03,120.93,121.02,30003.0,114.9817,115.0388,114.9437,115.0293,30003.0
2019-09-23 13:30:00,121.01,121.05,120.92,120.95,27725.0,115.0198,115.0578,114.9342,114.9627,27725.0
2019-09-23 13:40:00,120.95,121.06,120.94,121.04,29680.0,114.9627,115.0673,114.9532,115.0483,29680.0
2019-09-23 13:50:00,121.04,121.09,121.03,121.06,21038.0,115.0483,115.0958,115.0388,115.0673,21038.0
2019-09-23 14:00:00,121.07,121.09,121.05,121.05,24327.0,115.0768,115.0958,115.0578,115.0578,24327.0
2019-09-23 14:10:00,121.03,121.08,121.01,121.07,30762.0,115.0388,115.0863,115.0198,115.0768,30762.0
2019-09-23 14:20:00,121.06,121.08,121.01,121.04,37832.0,115.0673,115.0863,115.0198,115.0483,37832.0
2019-09-23 14:30:00,121.04,121.04,120.96,120.98,30108.0,115.0483,115.0483,114.9722,114.9912,30108.0
2019-09-23 14:40:00,120.97,121.04,120.95,121.04,36796.0,114.9817,115.0483,114.9627,115.0483,36796.0
2019-09-23 14:50:00,121.03,121.04,120.99,120.99,16055.0,115.0388,115.0483,115.0008,115.0008,16055.0
2019-09-23 15:00:00,120.99,121.13,120.97,121.09,26541.0,115.0008,115.1338,114.9817,115.0958,26541.0
2019-09-23 15:10:00,121.08,121.1,121.05,121.08,41232.0,115.0863,115.1053,115.0578,115.0863,41232.0
2019-09-23 15:20:00,121.08,121.09,121.04,121.04,247248.0,115.0863,115.0958,115.0483,115.0483,247248.0
2019-09-23 15:30:00,121.04,121.06,120.92,120.95,52178.0,115.0483,115.0673,114.9342,114.9627,52178.0
2019-09-23 15:40:00,120.95,120.98,120.87,120.92,87698.0,114.9627,114.9912,114.8867,114.9342,87698.0
2019-09-23 15:50:00,120.92,120.97,120.77,120.82,216952.0,114.9342,114.9817,114.7916,114.8392,216952.0
2019-09-24 09:30:00,121.43,121.7,121.23,121.7,111041.0,115.419,115.6756,115.2289,115.6756,111041.0
2019-09-24 09:40:00,121.72,121.78,121.57,121.63,71325.0,115.6946,115.7516,115.552,115.6091,71325.0
2019-09-24 09:50:00,121.63,121.72,121.49,121.5,60707.0,115.6091,115.6946,115.476,115.4855,60707.0
2019-09-24 10:00:00,121.48,121.48,121.18,121.26,89838.0,115.4665,115.4665,115.1813,115.2574,89838.0
2019-09-24 10:10:00,121.27,121.29,120.98,121.13,61670.0,115.2669,115.2859,114.9912,115.1338,61670.0
2019-09-24 10:20:00,121.14,121.21,120.88,120.96,78697.0,115.1433,115.2099,114.8962,114.9722,78697.0
2019-09-24 10:30:00,120.96,121.13,120.93,121.07,89622.0,114.9722,115.1338,114.9437,115.0768,89622.0
2019-09-24 10:40:00,121.07,121.09,120.84,120.9,386892.0,115.0768,115.0958,114.8582,114.9152,386892.0
2019-09-24 10:50:00,120.92,120.95,120.79,120.81,275224.0,114.9342,114.9627,114.8107,114.8297,275224.0
2019-09-24 11:00:00,120.81,120.81,120.51,120.57,133879.0,114.8297,114.8297,114.5445,114.6015,133879.0
2019-09-24 11:10:00,120.58,120.61,120.49,120.55,61979.0,114.611,114.6396,114.5255,114.5825,61979.0
2019-09-24 11:20:00,120.55,120.64,120.53,120.58,46721.0,114.5825,114.6681,114.5635,114.611,46721.0
2019-09-24 11:30:00,120.58,120.58,120.17,120.17,89153.0,114.611,114.611,114.2213,114.2213,89153.0
2019-09-24 11:40:00,120.17,120.3,119.99,120.29,79767.0,114.2213,114.3449,114.0503,114.3354,79767.0
2019-09-24 11:50:00,120.29,120.29,120.19,120.25,55899.0,114.3354,114.3354,114.2404,114.2974,55899.0
2019-09-24 12:00:00,120.24,120.41,120.19,120.41,58456.0,114.2879,114.4495,114.2404,114.4495,58456.0
2019-09-24 12:10:00,120.41,120.41,120.17,120.17,40274.0,114.4495,114.4495,114.2213,114.2213,40274.0
2019-09-24 12:20:00,120.17,120.22,119.67,119.81,183147.0,114.2213,114.2689,113.7461,113.8792,183147.0
2019-09-24 12:30:00,119.82,119.86,119.51,119.6,74337.0,113.8887,113.9267,113.594,113.6796,74337.0
2019-09-24 12:40:00,119.61,119.68,119.43,119.66,102458.0,113.6891,113.7556,113.518,113.7366,102458.0
2019-09-24 12:50:00,119.67,119.67,119.37,119.43,121845.0,113.7461,113.7461,113.4609,113.518,121845.0
2019-09-24 13:00:00,119.43,119.73,119.41,119.69,83160.0,113.518,113.8031,113.499,113.7651,83160.0
2019-09-24 13:10:00,119.69,119.69,119.48,119.55,64191.0,113.7651,113.7651,113.5655,113.632,64191.0
2019-09-24 13:20:00,119.55,119.56,119.38,119.44,31319.0,113.632,113.6415,113.4705,113.5275,31319.0
2019-09-24 13:30:00,119.41,119.66,119.41,119.58,62192.0,113.499,113.7366,113.499,113.6606,62192.0
2019-09-24 13:40:00,119.6,119.69,119.56,119.68,41581.0,113.6796,113.7651,113.6415,113.7556,41581.0
2019-09-24 13:50:00,119.68,119.75,119.54,119.58,56287.0,113.7556,113.8221,113.6225,113.6606,56287.0
2019-09-24 14:00:00,119.57,119.58,119.33,119.33,75525.0,113.651,113.6606,113.4229,113.4229,75525.0
2019-09-24 14:10:00,119.31,120.04,119.29,120.0,366630.0,113.4039,114.0978,113.3849,114.0598,366630.0
2019-09-24 14:20:00,120.0,120.01,119.87,119.89,59853.0,114.0598,114.0693,113.9362,113.9552,59853.0
2019-09-24 14:30:00,119.9,119.95,119.52,119.65,200881.0,113.9647,114.0122,113.6035,113.7271,200881.0
2019-09-24 14:40:00,119.64,119.71,119.49,119.7,62899.0,113.7176,113.7841,113.575,113.7746,62899.0
2019-09-24 14:50:00,119.69,119.76,119.59,119.61,142628.0,113.7651,113.8316,113.6701,113.6891,142628.0
2019-09-24 15:00:00,119.6,119.61,119.48,119.51,53140.0,113.6796,113.6891,113.5655,113.594,53140.0
2019-09-24 15:10:00,119.5,119.7,119.49,119.6,73897.0,113.5845,113.7746,113.575,113.6796,73897.0
2019-09-24 15:20:00,119.58,119.58,119.32,119.44,93190.0,113.6606,113.6606,113.4134,113.5275,93190.0
2019-09-24 15:30:00,119.44,119.44,119.24,119.31,116185.0,113.5275,113.5275,113.3374,113.4039,116185.0
2019-09-24 15:40:00,119.3,119.54,119.24,119.51,163762.0,113.3944,113.6225,113.3374,113.594,163762.0
2019-09-24 15:50:00,119.51,119.54,119.31,119.52,539413.0,113.594,113.6225,113.4039,113.6035,539413.0
2019-09-25 09:30:00,120.0,120.27,119.84,120.14,173688.0,114.0598,114.3164,113.9077,114.1928,173688.0
2019-09-25 09:40:00,120.12,120.14,119.64,119.76,123647.0,114.1738,114.1928,113.7176,113.8316,123647.0
2019-09-25 09:50:00,119.76,119.78,119.49,119.56,91939.0,113.8316,113.8507,113.575,113.6415,91939.0
2019-09-25 10:00:00,119.56,119.69,119.06,119.58,252550.0,113.6415,113.7651,113.1663,113.6606,252550.0
2019-09-25 10:10:00,119.59,119.7,119.32,119.39,70717.0,113.6701,113.7746,113.4134,113.48,70717.0
2019-09-25 10:20:00,119.39,119.52,119.28,119.52,65307.0,113.48,113.6035,113.3754,113.6035,65307.0
2019-09-25 10:30:00,119.51,119.84,119.48,119.72,65454.0,113.594,113.9077,113.5655,113.7936,65454.0
2019-09-25 10:40:00,119.72,119.76,119.55,119.63,39571.0,113.7936,113.8316,113.632,113.7081,39571.0
2019-09-25 10:50:00,119.63,120.06,119.55,119.92,94285.0,113.7081,114.1168,113.632,113.9837,94285.0
2019-09-25 11:00:00,119.93,120.15,119.93,120.13,47220.0,113.9932,114.2023,113.9932,114.1833,47220.0
2019-09-25 11:10:00,120.12,120.26,120.04,120.15,104223.0,114.1738,114.3069,114.0978,114.2023,104223.0
2019-09-25 11:20:00,120.16,120.3,120.14,120.22,238016.0,114.2118,114.3449,114.1928,114.2689,238016.0
2019-09-25 11:30:00,120.2,120.21,119.98,120.1,17095.0,114.2499,114.2594,114.0408,114.1548,17095.0
2019-09-25 11:40:00,120.11,120.16,120.04,120.04,16794.0,114.1643,114.2118,114.0978,114.0978,16794.0
2019-09-25 11:50:00,120.04,120.1,120.0,120.09,43096.0,114.0978,114.1548,114.0598,114.1453,43096.0
2019-09-25 12:00:00,120.1,120.31,120.04,120.25,47455.0,114.1548,114.3544,114.0978,114.2974,47455.0
2019-09-25 12:10:00,120.24,120.25,120.02,120.12,44722.0,114.2879,114.2974,114.0788,114.1738,44722.0
2019-09-25 12:20:00,120.13,120.18,120.05,120.17,26804.0,114.1833,114.2309,114.1073,114.2213,26804.0
2019-09-25 12:30:00,120.16,120.2,120.14,120.14,13844.0,114.2118,114.2499,114.1928,114.1928,13844.0
2019-09-25 12:40:00,120.15,120.15,120.03,120.11,22585.0,114.2023,114.2023,114.0883,114.1643,22585.0
2019-09-25 12:50:00,120.1,120.16,119.97,120.01,45508.0,114.1548,114.2118,114.0312,114.0693,45508.0
2019-09-25 13:00:00,120.02,120.12,119.98,120.12,16097.0,114.0788,114.1738,114.0408,114.1738,16097.0
2019-09-25 13:10:00,120.12,120.14,120.0,120.02,21140.0,114.1738,114.1928,114.0598,114.0788,21140.0
2019-09-25 13:20:00,120.0,120.07,119.99,120.04,18258.0,114.0598,114.1263,114.0503,114.0978,18258.0
2019-09-25 13:30:00,120.05,120.12,120.04,120.09,26523.0,114.1073,114.1738,114.0978,114.1453,26523.0
2019-09-25 13:40:00,120.09,120.19,120.08,120.15,18940.0,114.1453,114.2404,114.1358,114.2023,18940.0
2019-09-25 13:50:00,120.15,120.26,120.14,120.25,21780.0,114.2023,114.3069,114.1928,114.2974,21780.0
2019-09-25 14:00:00,120.25,120.43,120.24,120.41,43658.0,114.2974,114.4685,114.2879,114.4495,43658.0
2019-09-25 14:10:00,120.42,120.52,120.42,120.52,196381.0,114.459,114.554,114.459,114.554,196381.0
2019-09-25 14:20:00,120.51,120.53,120.47,120.48,31154.0,114.5445,114.5635,114.5065,114.516,31154.0
2019-09-25 14:30:00,120.47,120.49,120.43,120.44,98932.0,114.5065,114.5255,114.4685,114.478,98932.0
2019-09-25 14:40:00,120.44,120.6,120.44,120.59,76778.0,114.478,114.6301,114.478,114.6206,76778.0
2019-09-25 14:50:00,120.6,120.64,120.52,120.57,26213.0,114.6301,114.6681,114.554,114.6015,26213.0
2019-09-25 15:00:00,120.57,120.64,120.53,120.61,37258.0,114.6015,114.6681,114.5635,114.6396,37258.0
2019-09-25 15:10:00,120.6,120.67,120.6,120.65,41919.0,114.6301,114.6966,114.6301,114.6776,41919.0
2019-09-25 15:20:00,120.65,120.67,120.58,120.62,34163.0,114.6776,114.6966,114.611,114.6491,34163.0
2019-09-25 15:30:00,120.6,120.65,120.57,120.65,54343.0,114.6301,114.6776,114.6015,114.6776,54343.0
2019-09-25 15:40:00,120.64,120.71,120.62,120.71,147362.0,114.6681,114.7346,114.6491,114.7346,147362.0
2019-09-25 15:50:00,120.71,120.79,120.59,120.62,299319.0,114.7346,114.8107,114.6206,114.6491,299319.0
2019-09-26 09:30:00,120.6,120.89,120.32,120.44,240217.0,114.6301,114.9057,114.3639,114.478,240217.0
2019-09-26 09:40:00,120.44,120.44,120.24,120.29,70014.0,114.478,114.478,114.2879,114.3354,70014.0
2019-09-26 09:50:00,120.29,120.31,120.11,120.19,90874.0,114.3354,114.3544,114.1643,114.2404,90874.0
2019-09-26 10:00:00,120.2,120.35,120.07,120.08,98270.0,114.2499,114.3924,114.1263,114.1358,98270.0
2019-09-26 10:10:00,120.09,120.12,119.81,119.84,90966.0,114.1453,114.1738,113.8792,113.9077,90966.0
2019-09-26 10:20:00,119.84,119.98,119.69,119.98,106840.0,113.9077,114.0408,113.7651,114.0408,106840.0
2019-09-26 10:30:00,119.96,120.01,119.88,120.0,59075.0,114.0217,114.0693,113.9457,114.0598,59075.0
2019-09-26 10:40:00,120.0,120.2,119.96,120.19,87343.0,114.0598,114.2499,114.0217,114.2404,87343.0
2019-09-26 10:50:00,120.19,120.21,119.89,119.96,86617.0,114.2404,114.2594,113.9552,114.0217,86617.0
2019-09-26 11:00:00,119.95,119.96,119.68,119.78,66586.0,114.0122,114.0217,113.7556,113.8507,66586.0
2019-09-26 11:10:00,119.81,119.89,119.61,119.68,33356.0,113.8792,113.9552,113.6891,113.7556,33356.0
2019-09-26 11:20:00,119.69,119.76,119.54,119.75,48058.0,113.7651,113.8316,113.6225,113.8221,48058.0
2019-09-26 11:30:00,119.75,119.89,119.69,119.84,84736.0,113.8221,113.9552,113.7651,113.9077,84736.0
2019-09-26 11:40:00,119.84,119.84,119.69,119.73,33083.0,113.9077,113.9077,113.7651,113.8031,33083.0
2019-09-26 11:50:00,119.73,119.78,119.67,119.74,55426.0,113.8031,113.8507,113.7461,113.8126,55426.0
2019-09-26 12:00:00,119.73,119.95,119.63,119.91,145555.0,113.8031,114.0122,113.7081,113.9742,145555.0
2019-09-26 12:10:00,119.92,120.01,119.87,120.01,37543.0,113.9837,114.0693,113.9362,114.0693,37543.0
2019-09-26 12:20:00,120.0,120.14,119.91,120.11,52278.0,114.0598,114.1928,113.9742,114.1643,52278.0
2019-09-26 12:30:00,120.11,120.13,119.99,120.12,16681.0,114.1643,114.1833,114.0503,114.1738,16681.0
2019-09-26 12:40:00,120.12,120.12,119.99,120.01,14907.0,114.1738,114.1738,114.0503,114.0693,14907.0
2019-09-26 12:50:00,119.98,119.99,119.89,119.96,160563.0,114.0408,114.0503,113.9552,114.0217,160563.0
2019-09-26 13:00:00,119.97,120.01,119.92,119.93,20489.0,114.0312,114.0693,113.9837,113.9932,20489.0
2019-09-26 13:10:00,119.93,119.93,119.82,119.83,13316.0,113.9932,113.9932,113.8887,113.8982,13316.0
2019-09-26 13:20:00,119.82,119.82,119.77,119.81,11545.0,113.8887,113.8887,113.8411,113.8792,11545.0
2019-09-26 13:30:00,119.82,119.95,119.77,119.92,39738.0,113.8887,114.0122,113.8411,113.9837,39738.0
2019-09-26 13:40:00,119.91,120.01,119.87,119.94,15471.0,113.9742,114.0693,113.9362,114.0027,15471.0
2019-09-26 13:50:00,119.95,120.07,119.91,120.07,27945.0,114.0122,114.1263,113.9742,114.1263,27945.0
2019-09-26 14:00:00,120.07,120.27,120.07,120.27,202574.0,114.1263,114.3164,114.1263,114.3164,202574.0
2019-09-26 14:10:00,120.27,120.29,120.15,120.21,36486.0,114.3164,114.3354,114.2023,114.2594,36486.0
2019-09-26 14:20:00,120.22,120.28,120.15,120.2,38257.0,114.2689,114.3259,114.2023,114.2499,38257.0
2019-09-26 14:30:00,120.21,120.25,120.13,120.15,37924.0,114.2594,114.2974,114.1833,114.2023,37924.0
2019-09-26 14:40:00,120.16,120.23,120.15,120.21,26992.0,114.2118,114.2784,114.2023,114.2594,26992.0
2019-09-26 14:50:00,120.2,120.2,120.07,120.09,26028.0,114.2499,114.2499,114.1263,114.1453,26028.0
2019-09-26 15:00:00,120.1,120.19,120.06,120.15,34465.0,114.1548,114.2404,114.1168,114.2023,34465.0
2019-09-26 15:10:00,120.14,120.22,120.12,120.2,31285.0,114.1928,114.2689,114.1738,114.2499,31285.0
2019-09-26 15:20:00,120.21,120.39,120.16,120.34,128803.0,114.2594,114.4305,114.2118,114.3829,128803.0
2019-09-26 15:30:00,120.35,120.45,120.28,120.28,39724.0,114.3924,114.4875,114.3259,114.3259,39724.0
2019-09-26 15:40:00,120.27,120.29,120.11,120.18,65080.0,114.3164,114.3354,114.1643,114.2309,65080.0
2019-09-26 15:50:00,120.17,120.19,119.99,120.08,211232.0,114.2213,114.2404,114.0503,114.1358,211232.0
2019-09-27 09:30:00,120.48,120.55,120.31,120.37,112766.0,114.516,114.5825,114.3544,114.4114,112766.0
2019-09-27 09:40:00,120.38,120.41,120.28,120.31,77353.0,114.4209,114.4495,114.3259,114.3544,77353.0
2019-09-27 09:50:00,120.31,120.31,119.93,120.03,54462.0,114.3544,114.3544,113.9932,114.0883,54462.0
2019-09-27 10:00:00,120.02,120.07,119.81,119.87,58242.0,114.0788,114.1263,113.8792,113.9362,58242.0
2019-09-27 10:10:00,119.88,119.91,119.75,119.9,58428.0,113.9457,113.9742,113.8221,113.9647,58428.0
2019-09-27 10:20:00,119.9,120.06,119.9,120.06,85654.0,113.9647,114.1168,113.9647,114.1168,85654.0
2019-09-27 10:30:00,120.06,120.17,120.01,120.17,42131.0,114.1168,114.2213,114.0693,114.2213,42131.0
2019-09-27 10:40:00,120.18,120.45,120.17,120.42,43034.0,114.2309,114.4875,114.2213,114.459,43034.0
2019-09-27 10:50:00,120.42,120.45,120.35,120.41,53456.0,114.459,114.4875,114.3924,114.4495,53456.0
2019-09-27 11:00:00,120.41,120.43,120.32,120.42,27248.0,114.4495,114.4685,114.3639,114.459,27248.0
2019-09-27 11:10:00,120.42,120.5,120.34,120.34,32792.0,114.459,114.535,114.3829,114.3829,32792.0
2019-09-27 11:20:00,120.37,120.49,120.35,120.46,26099.0,114.4114,114.5255,114.3924,114.497,26099.0
2019-09-27 11:30:00,120.46,120.52,119.5,119.83,248855.0,114.497,114.554,113.5845,113.8982,248855.0
2019-09-27 11:40:00,119.84,119.99,119.71,119.95,113716.0,113.9077,114.0503,113.7841,114.0122,113716.0
2019-09-27 11:50:00,119.94,120.38,119.82,120.18,276812.0,114.0027,114.4209,113.8887,114.2309,276812.0
2019-09-27 12:00:00,120.17,120.21,119.91,120.0,72304.0,114.2213,114.2594,113.9742,114.0598,72304.0
2019-09-27 12:10:00,120.0,120.13,119.83,119.88,67075.0,114.0598,114.1833,113.8982,113.9457,67075.0
2019-09-27 12:20:00,119.83,119.94,119.82,119.93,35647.0,113.8982,114.0027,113.8887,113.9932,35647.0
2019-09-27 12:30:00,119.9,119.9,119.79,119.86,33930.0,113.9647,113.9647,113.8602,113.9267,33930.0
2019-09-27 12:40:00,119.88,119.95,119.6,119.6,48434.0,113.9457,114.0122,113.6796,113.6796,48434.0
2019-09-27 12:50:00,119.59,119.72,119.34,119.34,70010.0,113.6701,113.7936,113.4324,113.4324,70010.0
2019-09-27 13:00:00,119.34,119.65,119.28,119.62,107204.0,113.4324,113.7271,113.3754,113.6986,107204.0
2019-09-27 13:10:00,119.59,119.61,119.43,119.49,31862.0,113.6701,113.6891,113.518,113.575,31862.0
2019-09-27 13:20:00,119.48,119.56,119.42,119.55,31358.0,113.5655,113.6415,113.5085,113.632,31358.0
2019-09-27 13:30:00,119.55,119.55,119.38,119.53,32113.0,113.632,113.632,113.4705,113.613,32113.0
2019-09-27 13:40:00,119.54,119.67,119.44,119.47,41874.0,113.6225,113.7461,113.5275,113.556,41874.0
2019-09-27 13:50:00,119.46,119.57,119.33,119.53,78866.0,113.5465,113.651,113.4229,113.613,78866.0
2019-09-27 14:00:00,119.54,119.54,119.37,119.37,66231.0,113.6225,113.6225,113.4609,113.4609,66231.0
2019-09-27 14:10:00,119.37,119.46,119.31,119.45,39320.0,113.4609,113.5465,113.4039,113.537,39320.0
2019-09-27 14:20:00,119.47,119.54,119.27,119.34,66607.0,113.556,113.6225,113.3659,113.4324,66607.0
2019-09-27 14:30:00,119.34,119.36,119.24,119.26,112458.0,113.4324,113.4514,113.3374,113.3564,112458.0
2019-09-27 14:40:00,119.26,119.32,119.14,119.14,55798.0,113.3564,113.4134,113.2423,113.2423,55798.0
2019-09-27 14:50:00,119.13,119.18,119.03,119.14,49673.0,113.2328,113.2804,113.1378,113.2423,49673.0
2019-09-27 15:00:00,119.15,119.29,119.11,119.16,62993.0,113.2518,113.3849,113.2138,113.2613,62993.0
2019-09-27 15:10:00,119.17,119.39,119.12,119.35,52706.0,113.2708,113.48,113.2233,113.4419,52706.0
2019-09-27 15:20:00,119.35,119.41,119.29,119.32,61468.0,113.4419,113.499,113.3849,113.4134,61468.0
2019-09-27 15:30:00,119.31,119.56,119.29,119.5,136584.0,113.4039,113.6415,113.3849,113.5845,136584.0
2019-09-27 15:40:00,119.49,119.54,119.44,119.48,73095.0,113.575,113.6225,113.5275,113.5655,73095.0
2019-09-27 15:50:00,119.48,119.68,119.48,119.66,343399.0,113.5655,113.7556,113.5655,113.7366,343399.0
2019-09-30 09:30:00,119.92,120.23,119.87,119.94,146876.0,113.9837,114.2784,113.9362,114.0027,146876.0
2019-09-30 09:40:00,119.96,120.08,119.89,120.08,69696.0,114.0217,114.1358,113.9552,114.1358,69696.0
2019-09-30 09:50:00,120.09,120.3,120.08,120.14,65886.0,114.1453,114.3449,114.1358,114.1928,65886.0
2019-09-30 10:00:00,120.13,120.21,120.09,120.13,37128.0,114.1833,114.2594,114.1453,114.1833,37128.0
2019-09-30 10:10:00,120.13,120.32,120.12,120.18,45666.0,114.1833,114.3639,114.1738,114.2309,45666.0
2019-09-30 10:20:00,120.19,120.21,120.07,120.1,82830.0,114.2404,114.2594,114.1263,114.1548,82830.0
2019-09-30 10:30:00,120.12,120.2,120.1,120.15,34547.0,114.1738,114.2499,114.1548,114.2023,34547.0
2019-09-30 10:40:00,120.14,120.26,120.05,120.12,28707.0,114.1928,114.3069,114.1073,114.1738,28707.0
2019-09-30 10:50:00,120.1,120.27,120.1,120.27,23026.0,114.1548,114.3164,114.1548,114.3164,23026.0
2019-09-30 11:00:00,120.28,120.33,120.19,120.29,23925.0,114.3259,114.3734,114.2404,114.3354,23925.0
2019-09-30 11:10:00,120.28,120.32,120.21,120.21,18461.0,114.3259,114.3639,114.2594,114.2594,18461.0
2019-09-30 11:20:00,120.21,120.51,120.2,120.51,24279.0,114.2594,114.5445,114.2499,114.5445,24279.0
2019-09-30 11:30:00,120.51,120.51,120.44,120.45,21134.0,114.5445,114.5445,114.478,114.4875,21134.0
2019-09-30 11:40:00,120.44,120.55,120.44,120.45,31474.0,114.478,114.5825,114.478,114.4875,31474.0
2019-09-30 11:50:00,120.46,120.49,120.43,120.48,15188.0,114.497,114.5255,114.4685,114.516,15188.0
2019-09-30 12:00:00,120.48,120.54,120.43,120.43,33514.0,114.516,114.573,114.4685,114.4685,33514.0
2019-09-30 12:10:00,120.44,120.51,120.42,120.49,37870.0,114.478,114.5445,114.459,114.5255,37870.0
2019-09-30 12:20:00,120.49,120.63,120.48,120.6,21629.0,114.5255,114.6586,114.516,114.6301,21629.0
2019-09-30 12:30:00,120.62,120.63,120.55,120.58,20700.0,114.6491,114.6586,114.5825,114.611,20700.0
2019-09-30 12:40:00,120.6,120.67,120.59,120.65,20842.0,114.6301,114.6966,114.6206,114.6776,20842.0
2019-09-30 12:50:00,120.66,120.7,120.63,120.67,35944.0,114.6871,114.7251,114.6586,114.6966,35944.0
2019-09-30 13:00:00,120.68,120.72,120.67,120.67,24777.0,114.7061,114.7441,114.6966,114.6966,24777.0
2019-09-30 13:10:00,120.68,120.73,120.67,120.68,42981.0,114.7061,114.7536,114.6966,114.7061,42981.0
2019-09-30 13:20:00,120.68,120.71,120.55,120.57,27948.0,114.7061,114.7346,114.5825,114.6015,27948.0
2019-09-30 13:30:00,120.59,120.65,120.56,120.64,12938.0,114.6206,114.6776,114.592,114.6681,12938.0
2019-09-30 13:40:00,120.64,120.69,120.59,120.68,39709.0,114.6681,114.7156,114.6206,114.7061,39709.0
2019-09-30 13:50:00,120.68,120.7,120.6,120.64,18573.0,114.7061,114.7251,114.6301,114.6681,18573.0
2019-09-30 14:00:00,120.63,120.72,120.61,120.72,27707.0,114.6586,114.7441,114.6396,114.7441,27707.0
2019-09-30 14:10:00,120.72,120.81,120.67,120.77,27418.0,114.7441,114.8297,114.6966,114.7916,27418.0
2019-09-30 14:20:00,120.78,120.85,120.78,120.84,34876.0,114.8011,114.8677,114.8011,114.8582,34876.0
2019-09-30 14:30:00,120.84,120.86,120.76,120.78,27022.0,114.8582,114.8772,114.7821,114.8011,27022.0
2019-09-30 14:40:00,120.77,120.86,120.75,120.82,31956.0,114.7916,114.8772,114.7726,114.8392,31956.0
2019-09-30 14:50:00,120.83,120.84,120.73,120.74,29034.0,114.8487,114.8582,114.7536,114.7631,29034.0
2019-09-30 15:00:00,120.74,120.77,120.65,120.71,31470.0,114.7631,114.7916,114.6776,114.7346,31470.0
2019-09-30 15:10:00,120.71,120.74,120.66,120.71,145523.0,114.7346,114.7631,114.6871,114.7346,145523.0
2019-09-30 15:20:00,120.71,120.74,120.67,120.69,40904.0,114.7346,114.7631,114.6966,114.7156,40904.0
2019-09-30 15:30:00,120.68,120.68,120.56,120.64,71383.0,114.7061,114.7061,114.592,114.6681,71383.0
2019-09-30 15:40:00,120.64,120.75,120.54,120.63,226605.0,114.6681,114.7726,114.573,114.6586,226605.0
2019-09-30 15:50:00,120.62,120.77,120.59,120.68,472148.0,114.6491,114.7916,114.6206,114.7061,472148.0
2019-10-01 09:30:00,120.98,121.42,120.94,121.31,154913.0,114.9912,115.4095,114.9532,115.3049,154913.0
2019-10-01 09:40:00,121.31,121.43,121.27,121.39,128237.0,115.3049,115.419,115.2669,115.381,128237.0
2019-10-01 09:50:00,121.38,121.39,121.29,121.32,70732.0,115.3714,115.381,115.2859,115.3144,70732.0
2019-10-01 10:00:00,121.31,121.31,120.44,120.46,302811.0,115.3049,115.3049,114.478,114.497,302811.0
2019-10-01 10:10:00,120.47,120.58,120.32,120.41,118127.0,114.5065,114.611,114.3639,114.4495,118127.0
2019-10-01 10:20:00,120.41,120.66,120.31,120.65,177610.0,114.4495,114.6871,114.3544,114.6776,177610.0
2019-10-01 10:30:00,120.66,120.69,120.53,120.61,55774.0,114.6871,114.7156,114.5635,114.6396,55774.0
2019-10-01 10:40:00,120.61,120.64,120.44,120.46,55882.0,114.6396,114.6681,114.478,114.497,55882.0
2019-10-01 10:50:00,120.45,120.56,120.35,120.37,40946.0,114.4875,114.592,114.3924,114.4114,40946.0
2019-10-01 11:00:00,120.36,120.36,120.14,120.32,142409.0,114.4019,114.4019,114.1928,114.3639,142409.0
2019-10-01 11:10:00,120.32,120.32,120.15,120.25,90212.0,114.3639,114.3639,114.2023,114.2974,90212.0
2019-10-01 11:20:00,120.25,120.39,120.22,120.36,96714.0,114.2974,114.4305,114.2689,114.4019,96714.0
2019-10-01 11:30:00,120.37,120.42,120.2,120.24,62813.0,114.4114,114.459,114.2499,114.2879,62813.0
2019-10-01 11:40:00,120.22,120.23,120.0,120.0,82933.0,114.2689,114.2784,114.0598,114.0598,82933.0
2019-10-01 11:50:00,119.99,120.1,119.98,120.06,79816.0,114.0503,114.1548,114.0408,114.1168,79816.0
2019-10-01 12:00:00,120.05,120.06,119.85,119.94,67129.0,114.1073,114.1168,113.9172,114.0027,67129.0
2019-10-01 12:10:00,119.92,119.94,119.77,119.91,70595.0,113.9837,114.0027,113.8411,113.9742,70595.0
2019-10-01 12:20:00,119.91,120.0,119.82,119.95,67975.0,113.9742,114.0598,113.8887,114.0122,67975.0
2019-10-01 12:30:00,119.96,120.09,119.93,119.99,41848.0,114.0217,114.1453,113.9932,114.0503,41848.0
2019-10-01 12:40:00,119.98,120.19,119.98,120.13,57642.0,114.0408,114.2404,114.0408,114.1833,57642.0
2019-10-01 12:50:00,120.15,120.18,120.03,120.03,62015.0,114.2023,114.2309,114.0883,114.0883,62015.0
2019-10-01 13:00:00,120.02,120.04,119.86,119.92,44000.0,114.0788,114.0978,113.9267,113.9837,44000.0
2019-10-01 13:10:00,119.9,119.91,119.81,119.87,33755.0,113.9647,113.9742,113.8792,113.9362,33755.0
2019-10-01 13:20:00,119.87,119.91,119.75,119.76,43102.0,113.9362,113.9742,113.8221,113.8316,43102.0
2019-10-01 13:30:00,119.77,119.8,119.66,119.72,44787.0,113.8411,113.8697,113.7366,113.7936,44787.0
2019-10-01 13:40:00,119.72,119.85,119.71,119.85,49873.0,113.7936,113.9172,113.7841,113.9172,49873.0
2019-10-01 13:50:00,119.85,119.86,119.76,119.77,65869.0,113.9172,113.9267,113.8316,113.8411,65869.0
2019-10-01 14:00:00,119.77,119.95,119.74,119.79,73356.0,113.8411,114.0122,113.8126,113.8602,73356.0
2019-10-01 14:10:00,119.79,119.93,119.77,119.9,40096.0,113.8602,113.9932,113.8411,113.9647,40096.0
2019-10-01 14:20:00,119.89,119.98,119.87,119.91,42805.0,113.9552,114.0408,113.9362,113.9742,42805.0
2019-10-01 14:30:00,119.92,120.14,119.92,120.01,41709.0,113.9837,114.1928,113.9837,114.0693,41709.0
2019-10-01 14:40:00,120.02,120.13,120.01,120.08,37760.0,114.0788,114.1833,114.0693,114.1358,37760.0
2019-10-01 14:50:00,120.08,120.1,119.97,120.0,49032.0,114.1358,114.1548,114.0312,114.0598,49032.0
2019-10-01 15:00:00,120.01,120.1,119.93,120.07,39526.0,114.0693,114.1548,113.9932,114.1263,39526.0
2019-10-01 15:10:00,120.06,120.06,119.82,119.87,138127.0,114.1168,114.1168,113.8887,113.9362,138127.0
2019-10-01 15:20:00,119.87,120.04,119.84,120.01,59992.0,113.9362,114.0978,113.9077,114.0693,59992.0
2019-10-01 15:30:00,119.99,120.0,119.75,119.8,104100.0,114.0503,114.0598,113.8221,113.8697,104100.0
2019-10-01 15:40:00,119.79,119.86,119.69,119.72,99402.0,113.8602,113.9267,113.7651,113.7936,99402.0
2019-10-01 15:50:00,119.72,119.82,119.65,119.68,209869.0,113.7936,113.8887,113.7271,113.7556,209869.0
2019-10-02 09:30:00,118.95,119.0,118.08,118.14,280787.0,113.0617,113.1093,112.2348,112.2918,280787.0
2019-10-02 09:40:00,118.13,118.32,118.06,118.06,189974.0,112.2823,112.4629,112.2158,112.2158,189974.0
2019-10-02 09:50:00,118.04,118.1,117.82,118.08,252361.0,112.1968,112.2538,111.9877,112.2348,252361.0
2019-10-02 10:00:00,118.07,118.07,117.75,118.02,121734.0,112.2253,112.2253,111.9211,112.1778,121734.0
2019-10-02 10:10:00,118.01,118.28,117.96,118.27,99529.0,112.1683,112.4249,112.1207,112.4154,99529.0
2019-10-02 10:20:00,118.27,118.31,117.98,117.98,100733.0,112.4154,112.4534,112.1398,112.1398,100733.0
2019-10-02 10:30:00,117.98,117.98,117.61,117.64,142053.0,112.1398,112.1398,111.7881,111.8166,142053.0
2019-10-02 10:40:00,117.64,117.68,117.45,117.53,168663.0,111.8166,111.8546,111.636,111.712,168663.0
2019-10-02 10:50:00,117.5,117.79,117.48,117.63,106891.0,111.6835,111.9592,111.6645,111.8071,106891.0
2019-10-02 11:00:00,117.61,117.82,117.58,117.78,49695.0,111.7881,111.9877,111.7596,111.9497,49695.0
2019-10-02 11:10:00,117.78,117.79,117.43,117.54,121911.0,111.9497,111.9592,111.617,111.7215,121911.0
2019-10-02 11:20:00,117.54,117.61,117.33,117.36,61997.0,111.7215,111.7881,111.5219,111.5504,61997.0
2019-10-02 11:30:00,117.36,117.4,117.12,117.34,161041.0,111.5504,111.5885,111.3223,111.5314,161041.0
2019-10-02 11:40:00,117.33,117.42,117.31,117.34,93710.0,111.5219,111.6075,111.5029,111.5314,93710.0
2019-10-02 11:50:00,117.37,117.56,117.33,117.51,74942.0,111.56,111.7405,111.5219,111.693,74942.0
2019-10-02 12:00:00,117.51,117.51,117.39,117.43,34158.0,111.693,111.693,111.579,111.617,34158.0
2019-10-02 12:10:00,117.43,117.43,117.18,117.25,76611.0,111.617,111.617,111.3794,111.4459,76611.0
2019-10-02 12:20:00,117.26,117.35,117.24,117.34,35105.0,111.4554,111.5409,111.4364,111.5314,35105.0
2019-10-02 12:30:00,117.34,117.37,117.15,117.18,56656.0,111.5314,111.56,111.3508,111.3794,56656.0
2019-10-02 12:40:00,117.18,117.21,117.06,117.07,43356.0,111.3794,111.4079,111.2653,111.2748,43356.0
2019-10-02 12:50:00,117.07,117.1,116.95,117.05,83002.0,111.2748,111.3033,111.1607,111.2558,83002.0
2019-10-02 13:00:00,117.04,117.29,116.98,117.28,78781.0,111.2463,111.4839,111.1893,111.4744,78781.0
2019-10-02 13:10:00,117.29,117.42,117.27,117.28,90751.0,111.4839,111.6075,111.4649,111.4744,90751.0
2019-10-02 13:20:00,117.27,117.36,117.18,117.3,46887.0,111.4649,111.5504,111.3794,111.4934,46887.0
2019-10-02 13:30:00,117.31,117.33,117.16,117.23,368297.0,111.5029,111.5219,111.3603,111.4269,368297.0
2019-10-02 13:40:00,117.22,117.28,117.18,117.2,39060.0,111.4174,111.4744,111.3794,111.3984,39060.0
2019-10-02 13:50:00,117.2,117.32,117.17,117.3,55256.0,111.3984,111.5124,111.3699,111.4934,55256.0
2019-10-02 14:00:00,117.29,117.42,117.2,117.38,77360.0,111.4839,111.6075,111.3984,111.5695,77360.0
2019-10-02 14:10:00,117.39,117.54,117.34,117.49,73784.0,111.579,111.7215,111.5314,111.674,73784.0
2019-10-02 14:20:00,117.5,117.63,117.49,117.56,71922.0,111.6835,111.8071,111.674,111.7405,71922.0
2019-10-02 14:30:00,117.56,117.59,117.46,117.57,57707.0,111.7405,111.7691,111.6455,111.7501,57707.0
2019-10-02 14:40:00,117.58,117.78,117.55,117.76,103160.0,111.7596,111.9497,111.731,111.9306,103160.0
2019-10-02 14:50:00,117.76,117.83,117.71,117.8,75355.0,111.9306,111.9972,111.8831,111.9687,75355.0
2019-10-02 15:00:00,117.81,117.83,117.57,117.62,114481.0,111.9782,111.9972,111.7501,111.7976,114481.0
2019-10-02 15:10:00,117.63,117.88,117.63,117.83,123459.0,111.8071,112.0447,111.8071,111.9972,123459.0
2019-10-02 15:20:00,117.84,117.94,117.73,117.73,141120.0,112.0067,112.1017,111.9021,111.9021,141120.0
2019-10-02 15:30:00,117.73,117.86,117.64,117.71,153641.0,111.9021,112.0257,111.8166,111.8831,153641.0
2019-10-02 15:40:00,117.71,117.82,117.51,117.52,131156.0,111.8831,111.9877,111.693,111.7025,131156.0
2019-10-02 15:50:00,117.51,117.62,117.41,117.53,766726.0,111.693,111.7976,111.598,111.712,766726.0
2019-10-03 09:30:00,117.39,117.55,117.15,117.33,222125.0,111.579,111.731,111.3508,111.5219,222125.0
2019-10-03 09:40:00,117.31,117.5,117.25,117.47,138114.0,111.5029,111.6835,111.4459,111.655,138114.0
2019-10-03 09:50:00,117.48,117.58,117.4,117.57,57945.0,111.6645,111.7596,111.5885,111.7501,57945.0
2019-10-03 10:00:00,117.55,117.57,115.97,116.16,422341.0,111.731,111.7501,110.2293,110.4098,422341.0
2019-10-03 10:10:00,116.14,116.51,115.96,116.45,162781.0,110.3908,110.7425,110.2197,110.6855,162781.0
2019-10-03 10:20:00,116.44,117.09,116.4,116.81,370418.0,110.676,111.2938,110.638,111.0277,370418.0
2019-10-03 10:30:00,116.81,116.96,116.62,116.84,146905.0,111.0277,111.1702,110.8471,111.0562,146905.0
2019-10-03 10:40:00,116.85,116.86,116.5,116.51,113851.0,111.0657,111.0752,110.733,110.7425,113851.0
2019-10-03 10:50:00,116.52,116.75,116.33,116.71,71142.0,110.752,110.9706,110.5714,110.9326,71142.0
2019-10-03 11:00:00,116.7,117.33,116.59,117.25,265573.0,110.9231,111.5219,110.8186,111.4459,265573.0
2019-10-03 11:10:00,117.26,117.46,117.13,117.41,186625.0,111.4554,111.6455,111.3318,111.598,186625.0
2019-10-03 11:20:00,117.41,117.43,117.22,117.24,89851.0,111.598,111.617,111.4174,111.4364,89851.0
2019-10-03 11:30:00,117.25,117.27,116.95,117.0,53042.0,111.4459,111.4649,111.1607,111.2083,53042.0
2019-10-03 11:40:00,116.98,117.18,116.95,116.99,28482.0,111.1893,111.3794,111.1607,111.1988,28482.0
2019-10-03 11:50:00,117.01,117.11,116.94,116.99,32771.0,111.2178,111.3128,111.1512,111.1988,32771.0
2019-10-03 12:00:00,117.02,117.24,117.0,117.16,30419.0,111.2273,111.4364,111.2083,111.3603,30419.0
2019-10-03 12:10:00,117.22,117.29,117.03,117.03,53758.0,111.4174,111.4839,111.2368,111.2368,53758.0
2019-10-03 12:20:00,117.04,117.41,117.03,117.35,40531.0,111.2463,111.598,111.2368,111.5409,40531.0
2019-10-03 12:30:00,117.35,117.5,117.32,117.5,49482.0,111.5409,111.6835,111.5124,111.6835,49482.0
2019-10-03 12:40:00,117.49,117.58,117.41,117.51,37943.0,111.674,111.7596,111.598,111.693,37943.0
2019-10-03 12:50:00,117.51,117.61,117.43,117.57,38837.0,111.693,111.7881,111.617,111.7501,38837.0
2019-10-03 13:00:00,117.6,117.66,117.49,117.5,49207.0,111.7786,111.8356,111.674,111.6835,49207.0
2019-10-03 13:10:00,117.51,117.54,117.43,117.49,36736.0,111.693,111.7215,111.617,111.674,36736.0
2019-10-03 13:20:00,117.48,117.62,117.46,117.56,38155.0,111.6645,111.7976,111.6455,111.7405,38155.0
2019-10-03 13:30:00,117.58,117.68,117.57,117.68,71853.0,111.7596,111.8546,111.7501,111.8546,71853.0
2019-10-03 13:40:00,117.68,117.94,117.68,117.92,106872.0,111.8546,112.1017,111.8546,112.0827,106872.0
2019-10-03 13:50:00,117.93,117.93,117.81,117.86,46926.0,112.0922,112.0922,111.9782,112.0257,46926.0
2019-10-03 14:00:00,117.87,117.87,117.75,117.77,101774.0,112.0352,112.0352,111.9211,111.9401,101774.0
2019-10-03 14:10:00,117.77,117.92,117.76,117.89,63424.0,111.9401,112.0827,111.9306,112.0542,63424.0
2019-10-03 14:20:00,117.88,118.04,117.88,118.03,30287.0,112.0447,112.1968,112.0447,112.1873,30287.0
2019-10-03 14:30:00,118.04,118.04,117.9,117.9,113917.0,112.1968,112.1968,112.0637,112.0637,113917.0
2019-10-03 14:40:00,117.9,117.95,117.89,117.94,31060.0,112.0637,112.1112,112.0542,112.1017,31060.0
2019-10-03 14:50:00,117.94,117.98,117.86,117.89,40017.0,112.1017,112.1398,112.0257,112.0542,40017.0
2019-10-03 15:00:00,117.89,117.93,117.83,117.87,107243.0,112.0542,112.0922,111.9972,112.0352,107243.0
2019-10-03 15:10:00,117.88,117.94,117.76,117.84,112165.0,112.0447,112.1017,111.9306,112.0067,112165.0
2019-10-03 15:20:00,117.83,117.88,117.75,117.81,52831.0,111.9972,112.0447,111.9211,111.9782,52831.0
2019-10-03 15:30:00,117.83,117.83,117.71,117.79,66836.0,111.9972,111.9972,111.8831,111.9592,66836.0
2019-10-03 15:40:00,117.79,117.91,117.7,117.71,102401.0,111.9592,112.0732,111.8736,111.8831,102401.0
2019-10-03 15:50:00,117.7,118.12,117.62,118.11,736174.0,111.8736,112.2728,111.7976,112.2633,736174.0
2019-10-04 09:30:00,118.39,118.66,118.24,118.57,167418.0,112.5295,112.7861,112.3869,112.7005,167418.0
2019-10-04 09:40:00,118.56,118.62,118.4,118.43,90906.0,112.691,112.7481,112.539,112.5675,90906.0
2019-10-04 09:50:00,118.43,118.65,118.3,118.65,79463.0,112.5675,112.7766,112.4439,112.7766,79463.0
2019-10-04 10:00:00,118.66,118.82,118.59,118.66,81778.0,112.7861,112.9382,112.7196,112.7861,81778.0
2019-10-04 10:10:00,118.66,118.73,118.53,118.66,54202.0,112.7861,112.8526,112.6625,112.7861,54202.0
2019-10-04 10:20:00,118.68,118.77,118.55,118.55,47972.0,112.8051,112.8906,112.6815,112.6815,47972.0
2019-10-04 10:30:00,118.55,118.58,118.35,118.37,70999.0,112.6815,112.7101,112.4914,112.5104,70999.0
2019-10-04 10:40:00,118.35,118.46,118.26,118.36,43547.0,112.4914,112.596,112.4059,112.5009,43547.0
2019-10-04 10:50:00,118.38,118.5,118.37,118.4,35377.0,112.52,112.634,112.5104,112.539,35377.0
2019-10-04 11:00:00,118.42,118.56,118.32,118.51,94411.0,112.558,112.691,112.4629,112.6435,94411.0
2019-10-04 11:10:00,118.54,118.71,118.5,118.67,23321.0,112.672,112.8336,112.634,112.7956,23321.0
2019-10-04 11:20:00,118.68,118.73,118.55,118.71,69094.0,112.8051,112.8526,112.6815,112.8336,69094.0
2019-10-04 11:30:00,118.72,118.9,118.71,118.88,57566.0,112.8431,113.0142,112.8336,112.9952,57566.0
2019-10-04 11:40:00,118.89,118.91,118.78,118.86,90998.0,113.0047,113.0237,112.9002,112.9762,90998.0
2019-10-04 11:50:00,118.86,118.93,118.8,118.82,140006.0,112.9762,113.0427,112.9192,112.9382,140006.0
2019-10-04 12:00:00,118.81,118.9,118.79,118.89,42035.0,112.9287,113.0142,112.9097,113.0047,42035.0
2019-10-04 12:10:00,118.88,118.89,118.8,118.83,31640.0,112.9952,113.0047,112.9192,112.9477,31640.0
2019-10-04 12:20:00,118.82,118.9,118.82,118.83,20757.0,112.9382,113.0142,112.9382,112.9477,20757.0
2019-10-04 12:30:00,118.83,118.92,118.83,118.88,19119.0,112.9477,113.0332,112.9477,112.9952,19119.0
2019-10-04 12:40:00,118.87,118.9,118.82,118.9,159084.0,112.9857,113.0142,112.9382,113.0142,159084.0
2019-10-04 12:50:00,118.89,118.93,118.84,118.84,32099.0,113.0047,113.0427,112.9572,112.9572,32099.0
2019-10-04 13:00:00,118.84,118.87,118.78,118.79,23418.0,112.9572,112.9857,112.9002,112.9097,23418.0
2019-10-04 13:10:00,118.8,118.89,118.8,118.87,31974.0,112.9192,113.0047,112.9192,112.9857,31974.0
2019-10-04 13:20:00,118.88,118.9,118.83,118.9,21007.0,112.9952,113.0142,112.9477,113.0142,21007.0
2019-10-04 13:30:00,118.9,118.95,118.89,118.91,26406.0,113.0142,113.0617,113.0047,113.0237,26406.0
2019-10-04 13:40:00,118.92,119.03,118.9,118.93,82384.0,113.0332,113.1378,113.0142,113.0427,82384.0
2019-10-04 13:50:00,118.93,118.94,118.86,118.89,43882.0,113.0427,113.0522,112.9762,113.0047,43882.0
2019-10-04 14:00:00,118.89,118.96,118.86,118.96,47452.0,113.0047,113.0712,112.9762,113.0712,47452.0
2019-10-04 14:10:00,118.97,119.04,118.91,119.0,58380.0,113.0807,113.1473,113.0237,113.1093,58380.0
2019-10-04 14:20:00,119.0,119.07,119.0,119.07,32910.0,113.1093,113.1758,113.1093,113.1758,32910.0
2019-10-04 14:30:00,119.07,119.14,119.06,119.09,31413.0,113.1758,113.2423,113.1663,113.1948,31413.0
2019-10-04 14:40:00,119.09,119.1,119.03,119.03,29993.0,113.1948,113.2043,113.1378,113.1378,29993.0
2019-10-04 14:50:00,119.02,119.02,118.94,118.96,78436.0,113.1283,113.1283,113.0522,113.0712,78436.0
2019-10-04 15:00:00,118.97,119.03,118.96,119.03,44542.0,113.0807,113.1378,113.0712,113.1378,44542.0
2019-10-04 15:10:00,119.02,119.04,118.95,119.02,66358.0,113.1283,113.1473,113.0617,113.1283,66358.0
2019-10-04 15:20:00,119.02,119.09,118.98,119.04,111878.0,113.1283,113.1948,113.0903,113.1473,111878.0
2019-10-04 15:30:00,119.04,119.16,119.03,119.13,111713.0,113.1473,113.2613,113.1378,113.2328,111713.0
2019-10-04 15:40:00,119.13,119.28,119.11,119.24,133386.0,113.2328,113.3754,113.2138,113.3374,133386.0
2019-10-04 15:50:00,119.25,119.3,119.13,119.22,320926.0,113.3469,113.3944,113.2328,113.3184,320926.0
2019-10-07 09:30:00,118.89,119.15,118.65,118.74,170556.0,113.0047,113.2518,112.7766,112.8621,170556.0
2019-10-07 09:40:00,118.73,118.76,118.38,118.48,118258.0,112.8526,112.8811,112.52,112.615,118258.0
2019-10-07 09:50:00,118.48,118.66,118.46,118.57,95390.0,112.615,112.7861,112.596,112.7005,95390.0
2019-10-07 10:00:00,118.58,118.8,118.47,118.79,59597.0,112.7101,112.9192,112.6055,112.9097,59597.0
2019-10-07 10:10:00,118.78,118.9,118.76,118.76,24663.0,112.9002,113.0142,112.8811,112.8811,24663.0
2019-10-07 10:20:00,118.79,118.99,118.78,118.94,30466.0,112.9097,113.0998,112.9002,113.0522,30466.0
2019-10-07 10:30:00,118.93,118.96,118.81,118.82,32483.0,113.0427,113.0712,112.9287,112.9382,32483.0
2019-10-07 10:40:00,118.83,119.0,118.82,118.94,31339.0,112.9477,113.1093,112.9382,113.0522,31339.0
2019-10-07 10:50:00,118.96,119.13,118.95,119.1,34708.0,113.0712,113.2328,113.0617,113.2043,34708.0
2019-10-07 11:00:00,119.1,119.29,119.08,119.28,39234.0,113.2043,113.3849,113.1853,113.3754,39234.0
2019-10-07 11:10:00,119.27,119.29,119.07,119.12,112142.0,113.3659,113.3849,113.1758,113.2233,112142.0
2019-10-07 11:20:00,119.14,119.17,118.99,119.03,31295.0,113.2423,113.2708,113.0998,113.1378,31295.0
2019-10-07 11:30:00,119.02,119.19,119.01,119.12,28607.0,113.1283,113.2899,113.1188,113.2233,28607.0
2019-10-07 11:40:00,119.1,119.2,119.04,119.11,19381.0,113.2043,113.2994,113.1473,113.2138,19381.0
2019-10-07 11:50:00,119.1,119.18,119.1,119.17,17849.0,113.2043,113.2804,113.2043,113.2708,17849.0
2019-10-07 12:00:00,119.18,119.19,119.06,119.06,16845.0,113.2804,113.2899,113.1663,113.1663,16845.0
2019-10-07 12:10:00,119.06,119.14,119.04,119.06,21740.0,113.1663,113.2423,113.1473,113.1663,21740.0
2019-10-07 12:20:00,119.06,119.09,118.9,118.95,37293.0,113.1663,113.1948,113.0142,113.0617,37293.0
2019-10-07 12:30:00,118.93,118.95,118.89,118.94,9421.0,113.0427,113.0617,113.0047,113.0522,9421.0
2019-10-07 12:40:00,118.95,119.09,118.94,119.08,22161.0,113.0617,113.1948,113.0522,113.1853,22161.0
2019-10-07 12:50:00,119.09,119.1,119.04,119.09,17581.0,113.1948,113.2043,113.1473,113.1948,17581.0
2019-10-07 13:00:00,119.09,119.18,118.91,118.91,167873.0,113.1948,113.2804,113.0237,113.0237,167873.0
2019-10-07 13:10:00,118.91,118.91,118.84,118.88,23689.0,113.0237,113.0237,112.9572,112.9952,23689.0
2019-10-07 13:20:00,118.87,118.96,118.86,118.94,17543.0,112.9857,113.0712,112.9762,113.0522,17543.0
2019-10-07 13:30:00,118.93,119.46,118.93,119.38,243048.0,113.0427,113.5465,113.0427,113.4705,243048.0
2019-10-07 13:40:00,119.38,119.42,119.29,119.36,41680.0,113.4705,113.5085,113.3849,113.4514,41680.0
2019-10-07 13:50:00,119.36,119.44,119.35,119.43,22203.0,113.4514,113.5275,113.4419,113.518,22203.0
2019-10-07 14:00:00,119.43,119.44,119.16,119.17,64740.0,113.518,113.5275,113.2613,113.2708,64740.0
2019-10-07 14:10:00,119.17,119.19,119.02,119.1,80315.0,113.2708,113.2899,113.1283,113.2043,80315.0
2019-10-07 14:20:00,119.08,119.13,119.03,119.12,32366.0,113.1853,113.2328,113.1378,113.2233,32366.0
2019-10-07 14:30:00,119.12,119.13,118.89,118.96,60633.0,113.2233,113.2328,113.0047,113.0712,60633.0
2019-10-07 14:40:00,118.94,118.96,118.79,118.83,24843.0,113.0522,113.0712,112.9097,112.9477,24843.0
2019-10-07 14:50:00,118.81,118.88,118.66,118.86,76882.0,112.9287,112.9952,112.7861,112.9762,76882.0
2019-10-07 15:00:00,118.88,118.92,118.8,118.92,42406.0,112.9952,113.0332,112.9192,113.0332,42406.0
2019-10-07 15:10:00,118.9,118.97,118.78,118.95,69535.0,113.0142,113.0807,112.9002,113.0617,69535.0
2019-10-07 15:20:00,118.95,119.02,118.84,118.97,54201.0,113.0617,113.1283,112.9572,113.0807,54201.0
2019-10-07 15:30:00,118.98,118.98,118.75,118.84,59836.0,113.0903,113.0903,112.8716,112.9572,59836.0
2019-10-07 15:40:00,118.85,118.88,118.73,118.8,82830.0,112.9667,112.9952,112.8526,112.9192,82830.0
2019-10-07 15:50:00,118.8,118.95,118.7,118.73,289228.0,112.9192,113.0617,112.8241,112.8526,289228.0
2019-10-08 09:30:00,117.8,117.86,117.51,117.62,172327.0,111.9687,112.0257,111.693,111.7976,172327.0
2019-10-08 09:40:00,117.59,117.81,117.52,117.7,59022.0,111.7691,111.9782,111.7025,111.8736,59022.0
2019-10-08 09:50:00,117.66,117.73,117.57,117.68,76904.0,111.8356,111.9021,111.7501,111.8546,76904.0
2019-10-08 10:00:00,117.66,117.71,117.46,117.61,94851.0,111.8356,111.8831,111.6455,111.7881,94851.0
2019-10-08 10:10:00,117.59,117.86,117.54,117.82,85690.0,111.7691,112.0257,111.7215,111.9877,85690.0
2019-10-08 10:20:00,117.82,117.85,117.6,117.68,51318.0,111.9877,112.0162,111.7786,111.8546,51318.0
2019-10-08 10:30:00,117.66,117.79,117.52,117.79,49507.0,111.8356,111.9592,111.7025,111.9592,49507.0
2019-10-08 10:40:00,117.8,117.87,117.64,117.69,53464.0,111.9687,112.0352,111.8166,111.8641,53464.0
2019-10-08 10:50:00,117.69,118.06,117.65,118.06,87440.0,111.8641,112.2158,111.8261,112.2158,87440.0
2019-10-08 11:00:00,118.06,118.08,117.94,118.0,33477.0,112.2158,112.2348,112.1017,112.1588,33477.0
2019-10-08 11:10:00,117.96,118.15,117.93,118.03,23554.0,112.1207,112.3013,112.0922,112.1873,23554.0
2019-10-08 11:20:00,118.0,118.0,117.76,117.77,42117.0,112.1588,112.1588,111.9306,111.9401,42117.0
2019-10-08 11:30:00,117.77,117.77,117.54,117.69,71681.0,111.9401,111.9401,111.7215,111.8641,71681.0
2019-10-08 11:40:00,117.71,117.8,117.65,117.68,31559.0,111.8831,111.9687,111.8261,111.8546,31559.0
2019-10-08 11:50:00,117.7,117.9,117.67,117.85,40972.0,111.8736,112.0637,111.8451,112.0162,40972.0
2019-10-08 12:00:00,117.86,117.9,117.79,117.87,15676.0,112.0257,112.0637,111.9592,112.0352,15676.0
2019-10-08 12:10:00,117.86,117.99,117.85,117.93,14171.0,112.0257,112.1493,112.0162,112.0922,14171.0
2019-10-08 12:20:00,117.93,118.14,117.93,118.11,19131.0,112.0922,112.2918,112.0922,112.2633,19131.0
2019-10-08 12:30:00,118.1,118.11,117.99,118.01,12318.0,112.2538,112.2633,112.1493,112.1683,12318.0
2019-10-08 12:40:00,118.01,118.55,118.01,118.3,74577.0,112.1683,112.6815,112.1683,112.4439,74577.0
2019-10-08 12:50:00,118.31,118.34,118.15,118.17,19480.0,112.4534,112.4819,112.3013,112.3203,19480.0
2019-10-08 13:00:00,118.17,118.2,118.03,118.09,32182.0,112.3203,112.3489,112.1873,112.2443,32182.0
2019-10-08 13:10:00,118.08,118.16,118.04,118.15,26256.0,112.2348,112.3108,112.1968,112.3013,26256.0
2019-10-08 13:20:00,118.16,118.31,118.16,118.31,14108.0,112.3108,112.4534,112.3108,112.4534,14108.0
2019-10-08 13:30:00,118.31,118.39,118.18,118.27,29107.0,112.4534,112.5295,112.3299,112.4154,29107.0
2019-10-08 13:40:00,118.29,118.42,118.26,118.4,27215.0,112.4344,112.558,112.4059,112.539,27215.0
2019-10-08 13:50:00,118.41,118.41,118.22,118.22,63061.0,112.5485,112.5485,112.3679,112.3679,63061.0
2019-10-08 14:00:00,118.22,118.27,118.06,118.22,37912.0,112.3679,112.4154,112.2158,112.3679,37912.0
2019-10-08 14:10:00,118.22,118.23,118.12,118.2,19048.0,112.3679,112.3774,112.2728,112.3489,19048.0
2019-10-08 14:20:00,118.21,118.24,118.15,118.2,22307.0,112.3584,112.3869,112.3013,112.3489,22307.0
2019-10-08 14:30:00,118.2,118.61,118.2,118.45,150422.0,112.3489,112.7386,112.3489,112.5865,150422.0
2019-10-08 14:40:00,118.45,118.72,118.38,118.71,39955.0,112.5865,112.8431,112.52,112.8336,39955.0
2019-10-08 14:50:00,118.73,118.74,117.91,118.13,216360.0,112.8526,112.8621,112.0732,112.2823,216360.0
2019-10-08 15:00:00,118.16,118.42,117.96,118.01,56168.0,112.3108,112.558,112.1207,112.1683,56168.0
2019-10-08 15:10:00,118.02,118.05,117.84,118.05,72334.0,112.1778,112.2063,112.0067,112.2063,72334.0
2019-10-08 15:20:00,118.05,118.17,118.03,118.13,57206.0,112.2063,112.3203,112.1873,112.2823,57206.0
2019-10-08 15:30:00,118.12,118.2,117.72,117.74,78016.0,112.2728,112.3489,111.8926,111.9116,78016.0
2019-10-08 15:40:00,117.76,117.79,117.57,117.63,136201.0,111.9306,111.9592,111.7501,111.8071,136201.0
2019-10-08 15:50:00,117.63,117.72,117.43,117.45,301675.0,111.8071,111.8926,111.617,111.636,301675.0
2019-10-09 09:30:00,118.28,118.45,117.98,118.29,105563.0,112.4249,112.5865,112.1398,112.4344,105563.0
2019-10-09 09:40:00,118.3,118.42,118.18,118.25,168322.0,112.4439,112.558,112.3299,112.3964,168322.0
2019-10-09 09:50:00,118.26,118.28,117.93,118.09,94956.0,112.4059,112.4249,112.0922,112.2443,94956.0
2019-10-09 10:00:00,118.07,118.25,118.05,118.1,44667.0,112.2253,112.3964,112.2063,112.2538,44667.0
2019-10-09 10:10:00,118.11,118.21,117.99,118.18,104288.0,112.2633,112.3584,112.1493,112.3299,104288.0
2019-10-09 10:20:00,118.18,118.23,118.12,118.21,130632.0,112.3299,112.3774,112.2728,112.3584,130632.0
2019-10-09 10:30:00,118.2,118.27,118.14,118.2,24259.0,112.3489,112.4154,112.2918,112.3489,24259.0
2019-10-09 10:40:00,118.22,118.33,118.2,118.3,13755.0,112.3679,112.4724,112.3489,112.4439,13755.0
2019-10-09 10:50:00,118.28,118.29,118.16,118.27,21150.0,112.4249,112.4344,112.3108,112.4154,21150.0
2019-10-09 11:00:00,118.27,118.32,118.02,118.08,49290.0,112.4154,112.4629,112.1778,112.2348,49290.0
2019-10-09 11:10:00,118.08,118.18,117.95,118.12,133554.0,112.2348,112.3299,112.1112,112.2728,133554.0
2019-10-09 11:20:00,118.11,118.18,118.1,118.14,40517.0,112.2633,112.3299,112.2538,112.2918,40517.0
2019-10-09 11:30:00,118.14,118.36,118.14,118.34,18211.0,112.2918,112.5009,112.2918,112.4819,18211.0
2019-10-09 11:40:00,118.32,118.55,118.32,118.52,29429.0,112.4629,112.6815,112.4629,112.653,29429.0
2019-10-09 11:50:00,118.53,118.55,118.45,118.45,16300.0,112.6625,112.6815,112.5865,112.5865,16300.0
2019-10-09 12:00:00,118.46,118.63,118.46,118.59,25848.0,112.596,112.7576,112.596,112.7196,25848.0
2019-10-09 12:10:00,118.59,118.67,118.54,118.55,16085.0,112.7196,112.7956,112.672,112.6815,16085.0
2019-10-09 12:20:00,118.59,118.64,118.49,118.53,18241.0,112.7196,112.7671,112.6245,112.6625,18241.0
2019-10-09 12:30:00,118.54,118.63,118.54,118.58,6866.0,112.672,112.7576,112.672,112.7101,6866.0
2019-10-09 12:40:00,118.56,118.56,118.5,118.53,9132.0,112.691,112.691,112.634,112.6625,9132.0
2019-10-09 12:50:00,118.55,118.58,118.45,118.58,10192.0,112.6815,112.7101,112.5865,112.7101,10192.0
2019-10-09 13:00:00,118.58,118.77,118.49,118.5,117016.0,112.7101,112.8906,112.6245,112.634,117016.0
2019-10-09 13:10:00,118.5,118.5,118.36,118.36,78258.0,112.634,112.634,112.5009,112.5009,78258.0
2019-10-09 13:20:00,118.35,118.43,118.34,118.4,61872.0,112.4914,112.5675,112.4819,112.539,61872.0
2019-10-09 13:30:00,118.4,118.49,118.4,118.47,101057.0,112.539,112.6245,112.539,112.6055,101057.0
2019-10-09 13:40:00,118.47,118.54,118.44,118.54,112216.0,112.6055,112.672,112.577,112.672,112216.0
2019-10-09 13:50:00,118.56,118.62,118.53,118.53,73049.0,112.691,112.7481,112.6625,112.6625,73049.0
2019-10-09 14:00:00,118.53,118.59,118.42,118.49,35531.0,112.6625,112.7196,112.558,112.6245,35531.0
2019-10-09 14:10:00,118.51,118.65,118.48,118.63,14004.0,112.6435,112.7766,112.615,112.7576,14004.0
2019-10-09 14:20:00,118.62,118.66,118.53,118.53,9676.0,112.7481,112.7861,112.6625,112.6625,9676.0
2019-10-09 14:30:00,118.53,118.62,118.53,118.61,16528.0,112.6625,112.7481,112.6625,112.7386,16528.0
2019-10-09 14:40:00,118.61,118.66,118.59,118.62,16365.0,112.7386,112.7861,112.7196,112.7481,16365.0
2019-10-09 14:50:00,118.63,118.76,118.63,118.73,53911.0,112.7576,112.8811,112.7576,112.8526,53911.0
2019-10-09 15:00:00,118.72,118.79,118.7,118.73,29728.0,112.8431,112.9097,112.8241,112.8526,29728.0
2019-10-09 15:10:00,118.72,118.73,118.68,118.73,13201.0,112.8431,112.8526,112.8051,112.8526,13201.0
2019-10-09 15:20:00,118.73,118.75,118.68,118.75,20163.0,112.8526,112.8716,112.8051,112.8716,20163.0
2019-10-09 15:30:00,118.75,118.83,118.73,118.82,35195.0,112.8716,112.9477,112.8526,112.9382,35195.0
2019-10-09 15:40:00,118.82,118.87,118.46,118.57,321222.0,112.9382,112.9857,112.596,112.7005,321222.0
2019-10-09 15:50:00,118.55,118.72,118.42,118.47,140982.0,112.6815,112.8431,112.558,112.6055,140982.0
2019-10-10 09:30:00,118.56,118.77,118.48,118.76,122372.0,112.691,112.8906,112.615,112.8811,122372.0
2019-10-10 09:40:00,118.74,118.94,118.62,118.92,256763.0,112.8621,113.0522,112.7481,113.0332,256763.0
2019-10-10 09:50:00,118.92,119.5,118.9,119.46,207644.0,113.0332,113.5845,113.0142,113.5465,207644.0
2019-10-10 10:00:00,119.49,119.49,119.27,119.27,103321.0,113.575,113.575,113.3659,113.3659,103321.0
2019-10-10 10:10:00,119.27,119.4,119.19,119.35,63880.0,113.3659,113.4895,113.2899,113.4419,63880.0
2019-10-10 10:20:00,119.36,119.41,119.17,119.21,182082.0,113.4514,113.499,113.2708,113.3089,182082.0
2019-10-10 10:30:00,119.22,119.28,119.16,119.21,64113.0,113.3184,113.3754,113.2613,113.3089,64113.0
2019-10-10 10:40:00,119.21,119.3,119.16,119.17,58087.0,113.3089,113.3944,113.2613,113.2708,58087.0
2019-10-10 10:50:00,119.17,119.4,119.16,119.4,38567.0,113.2708,113.4895,113.2613,113.4895,38567.0
2019-10-10 11:00:00,119.42,119.57,119.38,119.57,43221.0,113.5085,113.651,113.4705,113.651,43221.0
2019-10-10 11:10:00,119.56,119.65,119.54,119.6,45528.0,113.6415,113.7271,113.6225,113.6796,45528.0
2019-10-10 11:20:00,119.6,119.61,119.49,119.52,25993.0,113.6796,113.6891,113.575,113.6035,25993.0
2019-10-10 11:30:00,119.53,119.57,119.45,119.46,48402.0,113.613,113.651,113.537,113.5465,48402.0
2019-10-10 11:40:00,119.46,119.5,119.42,119.47,111128.0,113.5465,113.5845,113.5085,113.556,111128.0
2019-10-10 11:50:00,119.46,119.49,119.4,119.43,40853.0,113.5465,113.575,113.4895,113.518,40853.0
2019-10-10 12:00:00,119.42,119.43,119.28,119.28,48561.0,113.5085,113.518,113.3754,113.3754,48561.0
2019-10-10 12:10:00,119.28,119.33,119.23,119.24,108449.0,113.3754,113.4229,113.3279,113.3374,108449.0
2019-10-10 12:20:00,119.23,119.25,119.07,119.07,40199.0,113.3279,113.3469,113.1758,113.1758,40199.0
2019-10-10 12:30:00,119.07,119.07,118.84,118.92,35449.0,113.1758,113.1758,112.9572,113.0332,35449.0
2019-10-10 12:40:00,118.9,118.99,118.9,118.96,17437.0,113.0142,113.0998,113.0142,113.0712,17437.0
2019-10-10 12:50:00,118.98,119.01,118.9,119.0,48236.0,113.0903,113.1188,113.0142,113.1093,48236.0
2019-10-10 13:00:00,119.01,119.07,118.96,119.07,38104.0,113.1188,113.1758,113.0712,113.1758,38104.0
2019-10-10 13:10:00,119.07,119.08,118.97,118.99,20049.0,113.1758,113.1853,113.0807,113.0998,20049.0
2019-10-10 13:20:00,119.01,119.07,119.0,119.03,21074.0,113.1188,113.1758,113.1093,113.1378,21074.0
2019-10-10 13:30:00,119.02,119.02,118.87,118.97,37909.0,113.1283,113.1283,112.9857,113.0807,37909.0
2019-10-10 13:40:00,118.97,119.08,118.97,119.07,18477.0,113.0807,113.1853,113.0807,113.1758,18477.0
2019-10-10 13:50:00,119.07,119.32,119.07,119.22,59533.0,113.1758,113.4134,113.1758,113.3184,59533.0
2019-10-10 14:00:00,119.23,119.27,118.68,118.81,163689.0,113.3279,113.3659,112.8051,112.9287,163689.0
2019-10-10 14:10:00,118.82,119.09,118.77,119.05,65391.0,112.9382,113.1948,112.8906,113.1568,65391.0
2019-10-10 14:20:00,119.04,119.12,118.92,119.03,37434.0,113.1473,113.2233,113.0332,113.1378,37434.0
2019-10-10 14:30:00,119.02,119.14,119.0,119.02,23378.0,113.1283,113.2423,113.1093,113.1283,23378.0
2019-10-10 14:40:00,119.01,119.01,118.89,118.95,19279.0,113.1188,113.1188,113.0047,113.0617,19279.0
2019-10-10 14:50:00,118.96,118.99,118.85,118.96,14587.0,113.0712,113.0998,112.9667,113.0712,14587.0
2019-10-10 15:00:00,118.95,119.03,118.93,118.99,43889.0,113.0617,113.1378,113.0427,113.0998,43889.0
2019-10-10 15:10:00,118.99,119.14,118.95,119.14,45845.0,113.0998,113.2423,113.0617,113.2423,45845.0
2019-10-10 15:20:00,119.14,119.24,119.09,119.21,53784.0,113.2423,113.3374,113.1948,113.3089,53784.0
2019-10-10 15:30:00,119.22,119.28,119.11,119.12,37013.0,113.3184,113.3754,113.2138,113.2233,37013.0
2019-10-10 15:40:00,119.12,119.23,119.08,119.22,70124.0,113.2233,113.3279,113.1853,113.3184,70124.0
2019-10-10 15:50:00,119.23,119.32,119.12,119.23,303231.0,113.3279,113.4134,113.2233,113.3279,303231.0
2019-10-11 09:30:00,120.47,120.78,120.47,120.75,173065.0,114.5065,114.8011,114.5065,114.7726,173065.0
2019-10-11 09:40:00,120.76,121.16,120.67,120.99,228534.0,114.7821,115.1623,114.6966,115.0008,228534.0
2019-10-11 09:50:00,121.02,121.11,120.81,120.98,112907.0,115.0293,115.1148,114.8297,114.9912,112907.0
2019-10-11 10:00:00,120.98,121.17,120.98,121.13,227863.0,114.9912,115.1718,114.9912,115.1338,227863.0
2019-10-11 10:10:00,121.13,121.22,121.09,121.17,86645.0,115.1338,115.2194,115.0958,115.1718,86645.0
2019-10-11 10:20:00,121.18,121.27,121.14,121.23,70654.0,115.1813,115.2669,115.1433,115.2289,70654.0
2019-10-11 10:30:00,121.23,121.4,121.2,121.29,398612.0,115.2289,115.3905,115.2004,115.2859,398612.0
2019-10-11 10:40:00,121.29,121.34,121.24,121.25,66461.0,115.2859,115.3334,115.2384,115.2479,66461.0
2019-10-11 10:50:00,121.26,121.33,121.25,121.33,42380.0,115.2574,115.3239,115.2479,115.3239,42380.0
2019-10-11 11:00:00,121.34,121.56,121.33,121.52,325569.0,115.3334,115.5425,115.3239,115.5045,325569.0
2019-10-11 11:10:00,121.52,121.55,121.4,121.5,79206.0,115.5045,115.533,115.3905,115.4855,79206.0
2019-10-11 11:20:00,121.5,121.56,121.48,121.51,55603.0,115.4855,115.5425,115.4665,115.495,55603.0
2019-10-11 11:30:00,121.51,121.64,121.51,121.55,164150.0,115.495,115.6186,115.495,115.533,164150.0
2019-10-11 11:40:00,121.54,121.54,121.14,121.24,170590.0,115.5235,115.5235,115.1433,115.2384,170590.0
2019-10-11 11:50:00,121.24,121.25,121.07,121.12,50320.0,115.2384,115.2479,115.0768,115.1243,50320.0
2019-10-11 12:00:00,121.11,121.15,120.94,121.01,59367.0,115.1148,115.1528,114.9532,115.0198,59367.0
2019-10-11 12:10:00,120.98,121.1,120.97,121.02,31886.0,114.9912,115.1053,114.9817,115.0293,31886.0
2019-10-11 12:20:00,121.03,121.12,121.0,121.08,21387.0,115.0388,115.1243,115.0103,115.0863,21387.0
2019-10-11 12:30:00,121.09,121.09,120.45,120.84,197003.0,115.0958,115.0958,114.4875,114.8582,197003.0
2019-10-11 12:40:00,120.87,120.96,120.81,120.94,23497.0,114.8867,114.9722,114.8297,114.9532,23497.0
2019-10-11 12:50:00,120.95,121.11,120.94,121.07,37789.0,114.9627,115.1148,114.9532,115.0768,37789.0
2019-10-11 13:00:00,121.06,121.09,120.97,120.99,25221.0,115.0673,115.0958,114.9817,115.0008,25221.0
2019-10-11 13:10:00,121.0,121.03,120.93,120.99,37803.0,115.0103,115.0388,114.9437,115.0008,37803.0
2019-10-11 13:20:00,121.02,121.31,120.96,120.98,159251.0,115.0293,115.3049,114.9722,114.9912,159251.0
2019-10-11 13:30:00,121.01,121.19,120.89,121.19,30262.0,115.0198,115.1909,114.9057,115.1909,30262.0
2019-10-11 13:40:00,121.2,121.31,121.19,121.3,57568.0,115.2004,115.3049,115.1909,115.2954,57568.0
2019-10-11 13:50:00,121.33,121.36,121.22,121.28,19870.0,115.3239,115.3524,115.2194,115.2764,19870.0
2019-10-11 14:00:00,121.29,121.3,121.23,121.25,19425.0,115.2859,115.2954,115.2289,115.2479,19425.0
2019-10-11 14:10:00,121.25,121.26,121.14,121.24,27306.0,115.2479,115.2574,115.1433,115.2384,27306.0
2019-10-11 14:20:00,121.22,121.35,121.21,121.31,11744.0,115.2194,115.3429,115.2099,115.3049,11744.0
2019-10-11 14:30:00,121.31,121.35,121.26,121.3,19643.0,115.3049,115.3429,115.2574,115.2954,19643.0
2019-10-11 14:40:00,121.32,121.38,121.28,121.34,18906.0,115.3144,115.3714,115.2764,115.3334,18906.0
2019-10-11 14:50:00,121.34,121.42,121.33,121.41,38469.0,115.3334,115.4095,115.3239,115.4,38469.0
2019-10-11 15:00:00,121.39,121.41,121.33,121.41,57379.0,115.381,115.4,115.3239,115.4,57379.0
2019-10-11 15:10:00,121.39,121.42,121.36,121.38,24681.0,115.381,115.4095,115.3524,115.3714,24681.0
2019-10-11 15:20:00,121.39,121.42,121.33,121.38,50557.0,115.381,115.4095,115.3239,115.3714,50557.0
2019-10-11 15:30:00,121.39,121.51,121.18,121.5,195696.0,115.381,115.495,115.1813,115.4855,195696.0
2019-10-11 15:40:00,121.5,121.51,120.88,120.96,363567.0,115.4855,115.495,114.8962,114.9722,363567.0
2019-10-11 15:50:00,120.96,121.04,120.54,120.57,571021.0,114.9722,115.0483,114.573,114.6015,571021.0
2019-10-14 09:30:00,120.36,120.64,120.21,120.29,83952.0,114.4019,114.6681,114.2594,114.3354,83952.0
2019-10-14 09:40:00,120.29,120.43,120.24,120.4,61181.0,114.3354,114.4685,114.2879,114.44,61181.0
2019-10-14 09:50:00,120.39,120.42,120.27,120.37,50312.0,114.4305,114.459,114.3164,114.4114,50312.0
2019-10-14 10:00:00,120.36,120.53,120.31,120.51,36192.0,114.4019,114.5635,114.3544,114.5445,36192.0
2019-10-14 10:10:00,120.51,120.53,120.42,120.42,22637.0,114.5445,114.5635,114.459,114.459,22637.0
2019-10-14 10:20:00,120.43,120.44,120.29,120.33,38134.0,114.4685,114.478,114.3354,114.3734,38134.0
2019-10-14 10:30:00,120.33,120.45,120.33,120.45,20001.0,114.3734,114.4875,114.3734,114.4875,20001.0
2019-10-14 10:40:00,120.44,120.58,120.42,120.56,21774.0,114.478,114.611,114.459,114.592,21774.0
2019-10-14 10:50:00,120.57,120.64,120.55,120.63,20171.0,114.6015,114.6681,114.5825,114.6586,20171.0
2019-10-14 11:00:00,120.62,120.65,120.44,120.47,27704.0,114.6491,114.6776,114.478,114.5065,27704.0
2019-10-14 11:10:00,120.46,120.48,120.37,120.44,15539.0,114.497,114.516,114.4114,114.478,15539.0
2019-10-14 11:20:00,120.43,120.45,120.38,120.44,15098.0,114.4685,114.4875,114.4209,114.478,15098.0
2019-10-14 11:30:00,120.43,120.56,120.43,120.56,16716.0,114.4685,114.592,114.4685,114.592,16716.0
2019-10-14 11:40:00,120.56,120.6,120.52,120.57,14814.0,114.592,114.6301,114.554,114.6015,14814.0
2019-10-14 11:50:00,120.59,120.62,120.55,120.56,11745.0,114.6206,114.6491,114.5825,114.592,11745.0
2019-10-14 12:00:00,120.54,120.6,120.5,120.57,15068.0,114.573,114.6301,114.535,114.6015,15068.0
2019-10-14 12:10:00,120.57,120.63,120.52,120.63,6773.0,114.6015,114.6586,114.554,114.6586,6773.0
2019-10-14 12:20:00,120.62,120.62,120.49,120.5,12221.0,114.6491,114.6491,114.5255,114.535,12221.0
2019-10-14 12:30:00,120.51,120.57,120.5,120.53,21783.0,114.5445,114.6015,114.535,114.5635,21783.0
2019-10-14 12:40:00,120.53,120.56,120.5,120.54,19058.0,114.5635,114.592,114.535,114.573,19058.0
2019-10-14 12:50:00,120.54,120.56,120.45,120.49,30066.0,114.573,114.592,114.4875,114.5255,30066.0
2019-10-14 13:00:00,120.49,120.64,120.46,120.62,23227.0,114.5255,114.6681,114.497,114.6491,23227.0
2019-10-14 13:10:00,120.62,120.64,120.58,120.61,163646.0,114.6491,114.6681,114.611,114.6396,163646.0
2019-10-14 13:20:00,120.62,120.64,120.59,120.61,10056.0,114.6491,114.6681,114.6206,114.6396,10056.0
2019-10-14 13:30:00,120.6,120.6,120.5,120.51,12759.0,114.6301,114.6301,114.535,114.5445,12759.0
2019-10-14 13:40:00,120.52,120.63,120.52,120.62,19159.0,114.554,114.6586,114.554,114.6491,19159.0
2019-10-14 13:50:00,120.61,120.65,120.55,120.65,19419.0,114.6396,114.6776,114.5825,114.6776,19419.0
2019-10-14 14:00:00,120.65,120.69,120.59,120.66,16987.0,114.6776,114.7156,114.6206,114.6871,16987.0
2019-10-14 14:10:00,120.66,120.74,120.66,120.72,9898.0,114.6871,114.7631,114.6871,114.7441,9898.0
2019-10-14 14:20:00,120.71,120.76,120.7,120.75,10679.0,114.7346,114.7821,114.7251,114.7726,10679.0
2019-10-14 14:30:00,120.75,120.77,120.71,120.71,12777.0,114.7726,114.7916,114.7346,114.7346,12777.0
2019-10-14 14:40:00,120.71,120.74,120.68,120.69,9202.0,114.7346,114.7631,114.7061,114.7156,9202.0
2019-10-14 14:50:00,120.7,120.73,120.64,120.66,16726.0,114.7251,114.7536,114.6681,114.6871,16726.0
2019-10-14 15:00:00,120.64,120.67,120.57,120.61,22265.0,114.6681,114.6966,114.6015,114.6396,22265.0
2019-10-14 15:10:00,120.61,120.67,120.6,120.67,28376.0,114.6396,114.6966,114.6301,114.6966,28376.0
2019-10-14 15:20:00,120.67,120.73,120.64,120.69,36156.0,114.6966,114.7536,114.6681,114.7156,36156.0
2019-10-14 15:30:00,120.69,120.7,120.6,120.63,99348.0,114.7156,114.7251,114.6301,114.6586,99348.0
2019-10-14 15:40:00,120.63,120.63,120.52,120.54,82053.0,114.6586,114.6586,114.554,114.573,82053.0
2019-10-14 15:50:00,120.54,120.63,120.49,120.52,210733.0,114.573,114.6586,114.5255,114.554,210733.0
2019-10-15 09:30:00,120.92,121.02,120.84,120.89,164973.0,114.9342,115.0293,114.8582,114.9057,164973.0
2019-10-15 09:40:00,120.89,121.1,120.89,121.09,67501.0,114.9057,115.1053,114.9057,115.0958,67501.0
2019-10-15 09:50:00,121.09,121.09,120.92,121.03,30586.0,115.0958,115.0958,114.9342,115.0388,30586.0
2019-10-15 10:00:00,121.03,121.12,121.03,121.04,44557.0,115.0388,115.1243,115.0388,115.0483,44557.0
2019-10-15 10:10:00,121.04,121.21,121.02,121.15,35117.0,115.0483,115.2099,115.0293,115.1528,35117.0
2019-10-15 10:20:00,121.15,121.24,121.07,121.18,99712.0,115.1528,115.2384,115.0768,115.1813,99712.0
2019-10-15 10:30:00,121.2,121.39,121.16,121.35,46675.0,115.2004,115.381,115.1623,115.3429,46675.0
2019-10-15 10:40:00,121.37,121.48,121.37,121.44,79074.0,115.3619,115.4665,115.3619,115.4285,79074.0
2019-10-15 10:50:00,121.43,121.56,121.42,121.56,42323.0,115.419,115.5425,115.4095,115.5425,42323.0
2019-10-15 11:00:00,121.56,121.62,121.46,121.49,79990.0,115.5425,115.5996,115.4475,115.476,79990.0
2019-10-15 11:10:00,121.48,121.48,121.35,121.39,145528.0,115.4665,115.4665,115.3429,115.381,145528.0
2019-10-15 11:20:00,121.39,121.42,121.3,121.41,49409.0,115.381,115.4095,115.2954,115.4,49409.0
2019-10-15 11:30:00,121.4,121.41,121.26,121.27,52033.0,115.3905,115.4,115.2574,115.2669,52033.0
2019-10-15 11:40:00,121.27,121.42,121.26,121.42,14522.0,115.2669,115.4095,115.2574,115.4095,14522.0
2019-10-15 11:50:00,121.42,121.46,121.4,121.44,17391.0,115.4095,115.4475,115.3905,115.4285,17391.0
2019-10-15 12:00:00,121.45,121.5,121.44,121.45,25406.0,115.438,115.4855,115.4285,115.438,25406.0
2019-10-15 12:10:00,121.45,121.49,121.42,121.42,52410.0,115.438,115.476,115.4095,115.4095,52410.0
2019-10-15 12:20:00,121.42,121.44,121.32,121.35,60111.0,115.4095,115.4285,115.3144,115.3429,60111.0
2019-10-15 12:30:00,121.35,121.45,121.35,121.45,19170.0,115.3429,115.438,115.3429,115.438,19170.0
2019-10-15 12:40:00,121.45,121.46,121.36,121.39,18985.0,115.438,115.4475,115.3524,115.381,18985.0
2019-10-15 12:50:00,121.4,121.53,121.38,121.53,19530.0,115.3905,115.514,115.3714,115.514,19530.0
2019-10-15 13:00:00,121.55,121.57,121.51,121.52,23696.0,115.533,115.552,115.495,115.5045,23696.0
2019-10-15 13:10:00,121.53,121.61,121.53,121.55,25638.0,115.514,115.5901,115.514,115.533,25638.0
2019-10-15 13:20:00,121.56,121.58,121.51,121.56,28685.0,115.5425,115.5615,115.495,115.5425,28685.0
2019-10-15 13:30:00,121.56,121.66,121.56,121.65,18731.0,115.5425,115.6376,115.5425,115.6281,18731.0
2019-10-15 13:40:00,121.65,121.73,121.64,121.73,53599.0,115.6281,115.7041,115.6186,115.7041,53599.0
2019-10-15 13:50:00,121.74,121.87,121.74,121.81,25090.0,115.7136,115.8372,115.7136,115.7802,25090.0
2019-10-15 14:00:00,121.81,121.86,121.75,121.82,37625.0,115.7802,115.8277,115.7231,115.7897,37625.0
2019-10-15 14:10:00,121.82,121.86,121.8,121.82,34069.0,115.7897,115.8277,115.7707,115.7897,34069.0
2019-10-15 14:20:00,121.82,121.82,121.78,121.79,50069.0,115.7897,115.7897,115.7516,115.7612,50069.0
2019-10-15 14:30:00,121.79,121.82,121.75,121.77,37126.0,115.7612,115.7897,115.7231,115.7421,37126.0
2019-10-15 14:40:00,121.77,121.83,121.76,121.76,49228.0,115.7421,115.7992,115.7326,115.7326,49228.0
2019-10-15 14:50:00,121.77,121.78,121.68,121.73,30274.0,115.7421,115.7516,115.6566,115.7041,30274.0
2019-10-15 15:00:00,121.72,121.74,121.65,121.66,32963.0,115.6946,115.7136,115.6281,115.6376,32963.0
2019-10-15 15:10:00,121.67,121.69,121.62,121.65,53769.0,115.6471,115.6661,115.5996,115.6281,53769.0
2019-10-15 15:20:00,121.65,121.72,121.62,121.72,60448.0,115.6281,115.6946,115.5996,115.6946,60448.0
2019-10-15 15:30:00,121.72,121.75,121.63,121.65,90769.0,115.6946,115.7231,115.6091,115.6281,90769.0
2019-10-15 15:40:00,121.65,121.66,121.6,121.62,94044.0,115.6281,115.6376,115.5806,115.5996,94044.0
2019-10-15 15:50:00,121.62,121.7,121.57,121.59,268693.0,115.5996,115.6756,115.552,115.5711,268693.0
2019-10-16 09:30:00,121.57,121.9,121.57,121.82,136968.0,115.552,115.8657,115.552,115.7897,136968.0
2019-10-16 09:40:00,121.81,121.98,121.78,121.95,354696.0,115.7802,115.9417,115.7516,115.9132,354696.0
2019-10-16 09:50:00,121.95,121.95,121.72,121.77,201856.0,115.9132,115.9132,115.6946,115.7421,201856.0
2019-10-16 10:00:00,121.76,121.78,121.64,121.76,106052.0,115.7326,115.7516,115.6186,115.7326,106052.0
2019-10-16 10:10:00,121.77,121.94,121.74,121.92,91370.0,115.7421,115.9037,115.7136,115.8847,91370.0
2019-10-16 10:20:00,121.93,122.05,121.89,122.03,56681.0,115.8942,116.0083,115.8562,115.9893,56681.0
2019-10-16 10:30:00,122.03,122.08,121.96,122.06,27920.0,115.9893,116.0368,115.9227,116.0178,27920.0
2019-10-16 10:40:00,122.05,122.08,121.97,122.02,32364.0,116.0083,116.0368,115.9322,115.9798,32364.0
2019-10-16 10:50:00,122.03,122.15,122.02,122.11,111701.0,115.9893,116.1033,115.9798,116.0653,111701.0
2019-10-16 11:00:00,122.1,122.21,122.08,122.11,30073.0,116.0558,116.1604,116.0368,116.0653,30073.0
2019-10-16 11:10:00,122.1,122.11,121.97,122.0,44500.0,116.0558,116.0653,115.9322,115.9608,44500.0
2019-10-16 11:20:00,121.99,122.01,121.9,121.91,13248.0,115.9513,115.9703,115.8657,115.8752,13248.0
2019-10-16 11:30:00,121.89,121.92,121.78,121.88,27271.0,115.8562,115.8847,115.7516,115.8467,27271.0
2019-10-16 11:40:00,121.88,122.07,121.88,122.07,20809.0,115.8467,116.0273,115.8467,116.0273,20809.0
2019-10-16 11:50:00,122.08,122.08,121.92,121.92,15508.0,116.0368,116.0368,115.8847,115.8847,15508.0
2019-10-16 12:00:00,121.93,122.03,121.93,122.02,16285.0,115.8942,115.9893,115.8942,115.9798,16285.0
2019-10-16 12:10:00,122.0,122.01,121.91,121.91,15400.0,115.9608,115.9703,115.8752,115.8752,15400.0
2019-10-16 12:20:00,121.92,121.97,121.88,121.92,20274.0,115.8847,115.9322,115.8467,115.8847,20274.0
2019-10-16 12:30:00,121.92,121.96,121.9,121.95,15905.0,115.8847,115.9227,115.8657,115.9132,15905.0
2019-10-16 12:40:00,121.94,121.96,121.9,121.92,18784.0,115.9037,115.9227,115.8657,115.8847,18784.0
2019-10-16 12:50:00,121.91,121.94,121.86,121.92,41344.0,115.8752,115.9037,115.8277,115.8847,41344.0
2019-10-16 13:00:00,121.93,121.99,121.88,121.9,53457.0,115.8942,115.9513,115.8467,115.8657,53457.0
2019-10-16 13:10:00,121.9,121.91,121.85,121.87,47115.0,115.8657,115.8752,115.8182,115.8372,47115.0
2019-10-16 13:20:00,121.87,121.89,121.79,121.83,92798.0,115.8372,115.8562,115.7612,115.7992,92798.0
2019-10-16 13:30:00,121.84,121.95,121.84,121.94,28823.0,115.8087,115.9132,115.8087,115.9037,28823.0
2019-10-16 13:40:00,121.94,121.98,121.83,121.91,75980.0,115.9037,115.9417,115.7992,115.8752,75980.0
2019-10-16 13:50:00,121.93,121.95,121.9,121.91,18355.0,115.8942,115.9132,115.8657,115.8752,18355.0
2019-10-16 14:00:00,121.91,121.94,121.87,121.91,62040.0,115.8752,115.9037,115.8372,115.8752,62040.0
2019-10-16 14:10:00,121.92,122.0,121.92,122.0,249449.0,115.8847,115.9608,115.8847,115.9608,249449.0
2019-10-16 14:20:00,122.0,122.05,122.0,122.02,12453.0,115.9608,116.0083,115.9608,115.9798,12453.0
2019-10-16 14:30:00,122.02,122.17,122.02,122.17,45446.0,115.9798,116.1223,115.9798,116.1223,45446.0
2019-10-16 14:40:00,122.16,122.19,122.14,122.15,21522.0,116.1128,116.1414,116.0938,116.1033,21522.0
2019-10-16 14:50:00,122.15,122.19,122.15,122.15,22876.0,116.1033,116.1414,116.1033,116.1033,22876.0
2019-10-16 15:00:00,122.16,122.17,122.06,122.08,24836.0,116.1128,116.1223,116.0178,116.0368,24836.0
2019-10-16 15:10:00,122.08,122.08,121.97,122.04,55776.0,116.0368,116.0368,115.9322,115.9988,55776.0
2019-10-16 15:20:00,122.03,122.06,122.0,122.04,118838.0,115.9893,116.0178,115.9608,115.9988,118838.0
2019-10-16 15:30:00,122.04,122.1,122.04,122.08,30507.0,115.9988,116.0558,115.9988,116.0368,30507.0
2019-10-16 15:40:00,122.08,122.13,122.03,122.09,50117.0,116.0368,116.0843,115.9893,116.0463,50117.0
2019-10-16 15:50:00,122.09,122.17,122.04,122.09,299620.0,116.0463,116.1223,115.9988,116.0463,299620.0
2019-10-17 09:30:00,122.74,122.79,122.52,122.73,102588.0,116.6641,116.7116,116.455,116.6546,102588.0
2019-10-17 09:40:00,122.73,122.87,122.67,122.82,51081.0,116.6546,116.7877,116.5976,116.7402,51081.0
2019-10-17 09:50:00,122.84,122.91,122.76,122.83,32331.0,116.7592,116.8257,116.6831,116.7497,32331.0
2019-10-17 10:00:00,122.81,122.82,122.67,122.67,29710.0,116.7307,116.7402,116.5976,116.5976,29710.0
2019-10-17 10:10:00,122.7,122.9,122.68,122.85,62595.0,116.6261,116.8162,116.6071,116.7687,62595.0
2019-10-17 10:20:00,122.83,122.9,122.67,122.74,23958.0,116.7497,116.8162,116.5976,116.6641,23958.0
2019-10-17 10:30:00,122.74,122.74,122.57,122.6,20519.0,116.6641,116.6641,116.5025,116.5311,20519.0
2019-10-17 10:40:00,122.6,122.62,122.43,122.44,35194.0,116.5311,116.5501,116.3695,116.379,35194.0
2019-10-17 10:50:00,122.44,122.5,122.36,122.41,41506.0,116.379,116.436,116.3029,116.3505,41506.0
2019-10-17 11:00:00,122.39,122.45,122.18,122.4,76542.0,116.3315,116.3885,116.1318,116.341,76542.0
2019-10-17 11:10:00,122.41,122.55,122.39,122.55,14706.0,116.3505,116.4835,116.3315,116.4835,14706.0
2019-10-17 11:20:00,122.56,122.56,122.46,122.46,24998.0,116.493,116.493,116.398,116.398,24998.0
2019-10-17 11:30:00,122.46,122.53,122.36,122.52,28540.0,116.398,116.4645,116.3029,116.455,28540.0
2019-10-17 11:40:00,122.5,122.54,122.44,122.46,43176.0,116.436,116.474,116.379,116.398,43176.0
2019-10-17 11:50:00,122.45,122.46,122.25,122.38,23977.0,116.3885,116.398,116.1984,116.3219,23977.0
2019-10-17 12:00:00,122.38,122.39,122.24,122.33,58838.0,116.3219,116.3315,116.1889,116.2744,58838.0
2019-10-17 12:10:00,122.31,122.31,122.22,122.26,23154.0,116.2554,116.2554,116.1699,116.2079,23154.0
2019-10-17 12:20:00,122.26,122.37,122.24,122.31,39784.0,116.2079,116.3124,116.1889,116.2554,39784.0
2019-10-17 12:30:00,122.32,122.4,122.32,122.36,20610.0,116.2649,116.341,116.2649,116.3029,20610.0
2019-10-17 12:40:00,122.37,122.4,122.35,122.37,21382.0,116.3124,116.341,116.2934,116.3124,21382.0
2019-10-17 12:50:00,122.37,122.47,122.37,122.47,21134.0,116.3124,116.4075,116.3124,116.4075,21134.0
2019-10-17 13:00:00,122.47,122.48,122.39,122.39,8019.0,116.4075,116.417,116.3315,116.3315,8019.0
2019-10-17 13:10:00,122.38,122.51,122.38,122.46,39146.0,116.3219,116.4455,116.3219,116.398,39146.0
2019-10-17 13:20:00,122.44,122.46,122.4,122.43,9083.0,116.379,116.398,116.341,116.3695,9083.0
2019-10-17 13:30:00,122.44,122.52,122.44,122.52,13418.0,116.379,116.455,116.379,116.455,13418.0
2019-10-17 13:40:00,122.51,122.57,122.49,122.57,15655.0,116.4455,116.5025,116.4265,116.5025,15655.0
2019-10-17 13:50:00,122.57,122.58,122.48,122.51,19139.0,116.5025,116.512,116.417,116.4455,19139.0
2019-10-17 14:00:00,122.51,122.52,122.38,122.45,25967.0,116.4455,116.455,116.3219,116.3885,25967.0
2019-10-17 14:10:00,122.45,122.47,122.39,122.45,12931.0,116.3885,116.4075,116.3315,116.3885,12931.0
2019-10-17 14:20:00,122.44,122.53,122.43,122.5,14879.0,116.379,116.4645,116.3695,116.436,14879.0
2019-10-17 14:30:00,122.49,122.54,122.43,122.51,25541.0,116.4265,116.474,116.3695,116.4455,25541.0
2019-10-17 14:40:00,122.52,122.55,122.48,122.55,24581.0,116.455,116.4835,116.417,116.4835,24581.0
2019-10-17 14:50:00,122.56,122.62,122.53,122.58,46975.0,116.493,116.5501,116.4645,116.512,46975.0
2019-10-17 15:00:00,122.59,122.62,122.56,122.57,20122.0,116.5216,116.5501,116.493,116.5025,20122.0
2019-10-17 15:10:00,122.56,122.59,122.52,122.53,18135.0,116.493,116.5216,116.455,116.4645,18135.0
2019-10-17 15:20:00,122.54,122.58,122.49,122.54,63912.0,116.474,116.512,116.4265,116.474,63912.0
2019-10-17 15:30:00,122.54,122.62,122.54,122.55,62000.0,116.474,116.5501,116.474,116.4835,62000.0
2019-10-17 15:40:00,122.56,122.57,122.46,122.47,71663.0,116.493,116.5025,116.398,116.4075,71663.0
2019-10-17 15:50:00,122.46,122.53,122.35,122.42,430372.0,116.398,116.4645,116.2934,116.36,430372.0
2019-10-18 09:30:00,122.1,122.33,122.07,122.27,67159.0,116.0558,116.2744,116.0273,116.2174,67159.0
2019-10-18 09:40:00,122.29,122.47,122.22,122.39,64665.0,116.2364,116.4075,116.1699,116.3315,64665.0
2019-10-18 09:50:00,122.38,122.5,122.3,122.5,22762.0,116.3219,116.436,116.2459,116.436,22762.0
2019-10-18 10:00:00,122.5,122.51,122.25,122.32,34638.0,116.436,116.4455,116.1984,116.2649,34638.0
2019-10-18 10:10:00,122.33,122.37,122.19,122.27,30229.0,116.2744,116.3124,116.1414,116.2174,30229.0
2019-10-18 10:20:00,122.27,122.29,122.14,122.22,45773.0,116.2174,116.2364,116.0938,116.1699,45773.0
2019-10-18 10:30:00,122.23,122.25,122.1,122.2,25348.0,116.1794,116.1984,116.0558,116.1509,25348.0
2019-10-18 10:40:00,122.2,122.2,122.06,122.16,42561.0,116.1509,116.1509,116.0178,116.1128,42561.0
2019-10-18 10:50:00,122.17,122.27,122.16,122.26,66690.0,116.1223,116.2174,116.1128,116.2079,66690.0
2019-10-18 11:00:00,122.27,122.33,122.2,122.26,38061.0,116.2174,116.2744,116.1509,116.2079,38061.0
2019-10-18 11:10:00,122.24,122.43,122.24,122.36,38038.0,116.1889,116.3695,116.1889,116.3029,38038.0
2019-10-18 11:20:00,122.36,122.4,122.3,122.32,18303.0,116.3029,116.341,116.2459,116.2649,18303.0
2019-10-18 11:30:00,122.33,122.37,122.21,122.31,31397.0,116.2744,116.3124,116.1604,116.2554,31397.0
2019-10-18 11:40:00,122.32,122.33,122.17,122.18,34268.0,116.2649,116.2744,116.1223,116.1318,34268.0
2019-10-18 11:50:00,122.17,122.17,122.0,122.02,49148.0,116.1223,116.1223,115.9608,115.9798,49148.0
2019-10-18 12:00:00,122.0,122.11,121.97,122.04,32290.0,115.9608,116.0653,115.9322,115.9988,32290.0
2019-10-18 12:10:00,122.03,122.1,121.87,121.88,34901.0,115.9893,116.0558,115.8372,115.8467,34901.0
2019-10-18 12:20:00,121.86,121.88,121.67,121.79,59037.0,115.8277,115.8467,115.6471,115.7612,59037.0
2019-10-18 12:30:00,121.76,121.98,121.73,121.96,25621.0,115.7326,115.9417,115.7041,115.9227,25621.0
2019-10-18 12:40:00,121.96,122.13,121.94,122.11,12794.0,115.9227,116.0843,115.9037,116.0653,12794.0
2019-10-18 12:50:00,122.1,122.16,122.07,122.15,11742.0,116.0558,116.1128,116.0273,116.1033,11742.0
2019-10-18 13:00:00,122.13,122.25,122.12,122.25,58503.0,116.0843,116.1984,116.0748,116.1984,58503.0
2019-10-18 13:10:00,122.24,122.35,122.22,122.33,24010.0,116.1889,116.2934,116.1699,116.2744,24010.0
2019-10-18 13:20:00,122.32,122.38,122.32,122.34,20539.0,116.2649,116.3219,116.2649,116.2839,20539.0
2019-10-18 13:30:00,122.33,122.41,122.33,122.37,21009.0,116.2744,116.3505,116.2744,116.3124,21009.0
2019-10-18 13:40:00,122.37,122.49,122.33,122.49,29499.0,116.3124,116.4265,116.2744,116.4265,29499.0
2019-10-18 13:50:00,122.5,122.52,122.45,122.48,49827.0,116.436,116.455,116.3885,116.417,49827.0
2019-10-18 14:00:00,122.49,122.52,122.38,122.39,39669.0,116.4265,116.455,116.3219,116.3315,39669.0
2019-10-18 14:10:00,122.39,122.46,122.35,122.46,23268.0,116.3315,116.398,116.2934,116.398,23268.0
2019-10-18 14:20:00,122.47,122.53,122.43,122.52,35104.0,116.4075,116.4645,116.3695,116.455,35104.0
2019-10-18 14:30:00,122.52,122.52,122.39,122.4,16795.0,116.455,116.455,116.3315,116.341,16795.0
2019-10-18 14:40:00,122.41,122.42,122.33,122.33,21923.0,116.3505,116.36,116.2744,116.2744,21923.0
2019-10-18 14:50:00,122.34,122.47,122.34,122.46,28071.0,116.2839,116.4075,116.2839,116.398,28071.0
2019-10-18 15:00:00,122.47,122.55,122.47,122.52,36524.0,116.4075,116.4835,116.4075,116.455,36524.0
2019-10-18 15:10:00,122.51,122.57,122.5,122.51,40379.0,116.4455,116.5025,116.436,116.4455,40379.0
2019-10-18 15:20:00,122.51,122.55,122.41,122.42,31390.0,116.4455,116.4835,116.3505,116.36,31390.0
2019-10-18 15:30:00,122.41,122.47,122.4,122.4,56590.0,116.3505,116.4075,116.341,116.341,56590.0
2019-10-18 15:40:00,122.41,122.41,122.29,122.3,73046.0,116.3505,116.3505,116.2364,116.2459,73046.0
2019-10-18 15:50:00,122.31,122.38,122.16,122.17,260508.0,116.2554,116.3219,116.1128,116.1223,260508.0
2019-10-21 09:30:00,122.79,123.15,122.55,123.0,75984.0,116.7116,117.0538,116.4835,116.9113,75984.0
2019-10-21 09:40:00,123.0,123.01,122.69,122.7,62838.0,116.9113,116.9208,116.6166,116.6261,62838.0
2019-10-21 09:50:00,122.7,122.81,122.51,122.57,27150.0,116.6261,116.7307,116.4455,116.5025,27150.0
2019-10-21 10:00:00,122.57,122.65,122.4,122.52,156220.0,116.5025,116.5786,116.341,116.455,156220.0
2019-10-21 10:10:00,122.53,122.55,122.48,122.55,28731.0,116.4645,116.4835,116.417,116.4835,28731.0
2019-10-21 10:20:00,122.54,122.63,122.52,122.63,110556.0,116.474,116.5596,116.455,116.5596,110556.0
2019-10-21 10:30:00,122.63,122.64,122.54,122.61,21239.0,116.5596,116.5691,116.474,116.5406,21239.0
2019-10-21 10:40:00,122.61,122.63,122.54,122.55,29569.0,116.5406,116.5596,116.474,116.4835,29569.0
2019-10-21 10:50:00,122.56,122.63,122.51,122.59,16749.0,116.493,116.5596,116.4455,116.5216,16749.0
2019-10-21 11:00:00,122.62,122.65,122.58,122.62,21892.0,116.5501,116.5786,116.512,116.5501,21892.0
2019-10-21 11:10:00,122.62,122.63,122.57,122.57,13149.0,116.5501,116.5596,116.5025,116.5025,13149.0
2019-10-21 11:20:00,122.57,122.68,122.57,122.68,45099.0,116.5025,116.6071,116.5025,116.6071,45099.0
2019-10-21 11:30:00,122.68,122.69,122.5,122.54,35183.0,116.6071,116.6166,116.436,116.474,35183.0
2019-10-21 11:40:00,122.55,122.68,122.54,122.65,12044.0,116.4835,116.6071,116.474,116.5786,12044.0
2019-10-21 11:50:00,122.66,122.67,122.57,122.6,35868.0,116.5881,116.5976,116.5025,116.5311,35868.0
2019-10-21 12:00:00,122.6,122.63,122.53,122.62,11145.0,116.5311,116.5596,116.4645,116.5501,11145.0
2019-10-21 12:10:00,122.62,122.64,122.56,122.56,9686.0,116.5501,116.5691,116.493,116.493,9686.0
2019-10-21 12:20:00,122.56,122.67,122.56,122.67,8574.0,116.493,116.5976,116.493,116.5976,8574.0
2019-10-21 12:30:00,122.66,122.72,122.64,122.67,19212.0,116.5881,116.6451,116.5691,116.5976,19212.0
2019-10-21 12:40:00,122.68,122.7,122.66,122.68,39542.0,116.6071,116.6261,116.5881,116.6071,39542.0
2019-10-21 12:50:00,122.68,122.72,122.63,122.64,45522.0,116.6071,116.6451,116.5596,116.5691,45522.0
2019-10-21 13:00:00,122.64,122.65,122.53,122.56,20080.0,116.5691,116.5786,116.4645,116.493,20080.0
2019-10-21 13:10:00,122.56,122.57,122.49,122.5,90670.0,116.493,116.5025,116.4265,116.436,90670.0
2019-10-21 13:20:00,122.5,122.51,122.43,122.45,26579.0,116.436,116.4455,116.3695,116.3885,26579.0
2019-10-21 13:30:00,122.46,122.47,122.38,122.39,28190.0,116.398,116.4075,116.3219,116.3315,28190.0
2019-10-21 13:40:00,122.38,122.39,122.27,122.28,110470.0,116.3219,116.3315,116.2174,116.2269,110470.0
2019-10-21 13:50:00,122.27,122.3,122.26,122.29,57774.0,116.2174,116.2459,116.2079,116.2364,57774.0
2019-10-21 14:00:00,122.27,122.47,122.27,122.46,42701.0,116.2174,116.4075,116.2174,116.398,42701.0
2019-10-21 14:10:00,122.47,122.49,122.44,122.48,20691.0,116.4075,116.4265,116.379,116.417,20691.0
2019-10-21 14:20:00,122.47,122.49,122.43,122.45,29253.0,116.4075,116.4265,116.3695,116.3885,29253.0
2019-10-21 14:30:00,122.45,122.53,122.45,122.51,34342.0,116.3885,116.4645,116.3885,116.4455,34342.0
2019-10-21 14:40:00,122.5,122.53,122.49,122.52,26995.0,116.436,116.4645,116.4265,116.455,26995.0
2019-10-21 14:50:00,122.51,122.59,122.49,122.56,23544.0,116.4455,116.5216,116.4265,116.493,23544.0
2019-10-21 15:00:00,122.57,122.61,122.54,122.57,39438.0,116.5025,116.5406,116.474,116.5025,39438.0
2019-10-21 15:10:00,122.56,122.65,122.56,122.64,21390.0,116.493,116.5786,116.493,116.5691,21390.0
2019-10-21 15:20:00,122.64,122.65,122.56,122.59,37627.0,116.5691,116.5786,116.493,116.5216,37627.0
2019-10-21 15:30:00,122.58,122.62,122.57,122.58,32262.0,116.512,116.5501,116.5025,116.512,32262.0
2019-10-21 15:40:00,122.57,122.63,122.56,122.59,55240.0,116.5025,116.5596,116.493,116.5216,55240.0
2019-10-21 15:50:00,122.59,122.69,122.51,122.62,308466.0,116.5216,116.6166,116.4455,116.5501,308466.0
2019-10-22 09:30:00,122.47,122.47,122.15,122.17,85204.0,116.4075,116.4075,116.1033,116.1223,85204.0
2019-10-22 09:40:00,122.16,122.33,122.1,122.16,49845.0,116.1128,116.2744,116.0558,116.1128,49845.0
2019-10-22 09:50:00,122.16,122.23,122.08,122.21,48761.0,116.1128,116.1794,116.0368,116.1604,48761.0
2019-10-22 10:00:00,122.22,122.27,122.02,122.08,49230.0,116.1699,116.2174,115.9798,116.0368,49230.0
2019-10-22 10:10:00,122.1,122.1,121.95,122.0,24664.0,116.0558,116.0558,115.9132,115.9608,24664.0
2019-10-22 10:20:00,122.01,122.14,121.98,122.08,23939.0,115.9703,116.0938,115.9417,116.0368,23939.0
2019-10-22 10:30:00,122.08,122.18,122.03,122.13,58427.0,116.0368,116.1318,115.9893,116.0843,58427.0
2019-10-22 10:40:00,122.14,122.31,122.14,122.26,24082.0,116.0938,116.2554,116.0938,116.2079,24082.0
2019-10-22 10:50:00,122.28,122.38,122.27,122.27,43675.0,116.2269,116.3219,116.2174,116.2174,43675.0
2019-10-22 11:00:00,122.27,122.39,122.2,122.35,36870.0,116.2174,116.3315,116.1509,116.2934,36870.0
2019-10-22 11:10:00,122.36,122.36,122.27,122.34,19672.0,116.3029,116.3029,116.2174,116.2839,19672.0
2019-10-22 11:20:00,122.34,122.4,122.3,122.32,30029.0,116.2839,116.341,116.2459,116.2649,30029.0
2019-10-22 11:30:00,122.31,122.44,122.28,122.41,22902.0,116.2554,116.379,116.2269,116.3505,22902.0
2019-10-22 11:40:00,122.4,122.44,122.35,122.37,17987.0,116.341,116.379,116.2934,116.3124,17987.0
2019-10-22 11:50:00,122.38,122.44,122.28,122.32,28901.0,116.3219,116.379,116.2269,116.2649,28901.0
2019-10-22 12:00:00,122.33,122.39,122.29,122.39,44526.0,116.2744,116.3315,116.2364,116.3315,44526.0
2019-10-22 12:10:00,122.4,122.5,122.39,122.49,13172.0,116.341,116.436,116.3315,116.4265,13172.0
2019-10-22 12:20:00,122.5,122.5,122.42,122.47,18646.0,116.436,116.436,116.36,116.4075,18646.0
2019-10-22 12:30:00,122.46,122.46,122.3,122.31,29323.0,116.398,116.398,116.2459,116.2554,29323.0
2019-10-22 12:40:00,122.31,122.37,122.3,122.35,54888.0,116.2554,116.3124,116.2459,116.2934,54888.0
2019-10-22 12:50:00,122.35,122.35,122.29,122.35,26129.0,116.2934,116.2934,116.2364,116.2934,26129.0
2019-10-22 13:00:00,122.35,122.39,122.3,122.34,14295.0,116.2934,116.3315,116.2459,116.2839,14295.0
2019-10-22 13:10:00,122.34,122.37,122.28,122.29,28050.0,116.2839,116.3124,116.2269,116.2364,28050.0
2019-10-22 13:20:00,122.3,122.32,122.28,122.29,14556.0,116.2459,116.2649,116.2269,116.2364,14556.0
2019-10-22 13:30:00,122.3,122.37,122.27,122.37,27228.0,116.2459,116.3124,116.2174,116.3124,27228.0
2019-10-22 13:40:00,122.37,122.39,122.28,122.3,29287.0,116.3124,116.3315,116.2269,116.2459,29287.0
2019-10-22 13:50:00,122.3,122.3,122.13,122.2,456706.0,116.2459,116.2459,116.0843,116.1509,456706.0
2019-10-22 14:00:00,122.19,122.29,122.18,122.28,52718.0,116.1414,116.2364,116.1318,116.2269,52718.0
2019-10-22 14:10:00,122.28,122.35,122.28,122.32,67290.0,116.2269,116.2934,116.2269,116.2649,67290.0
2019-10-22 14:20:00,122.33,122.34,122.21,122.26,38701.0,116.2744,116.2839,116.1604,116.2079,38701.0
2019-10-22 14:30:00,122.29,122.31,122.01,122.12,110535.0,116.2364,116.2554,115.9703,116.0748,110535.0
2019-10-22 14:40:00,122.11,122.11,121.98,122.04,50460.0,116.0653,116.0653,115.9417,115.9988,50460.0
2019-10-22 14:50:00,122.04,122.04,121.88,121.94,36984.0,115.9988,115.9988,115.8467,115.9037,36984.0
2019-10-22 15:00:00,121.94,121.97,121.82,121.96,44057.0,115.9037,115.9322,115.7897,115.9227,44057.0
2019-10-22 15:10:00,121.95,122.02,121.9,121.99,61402.0,115.9132,115.9798,115.8657,115.9513,61402.0
2019-10-22 15:20:00,121.97,122.12,121.95,122.1,42509.0,115.9322,116.0748,115.9132,116.0558,42509.0
2019-10-22 15:30:00,122.1,122.15,122.05,122.06,58729.0,116.0558,116.1033,116.0083,116.0178,58729.0
2019-10-22 15:40:00,122.06,122.07,121.77,121.84,124937.0,116.0178,116.0273,115.7421,115.8087,124937.0
2019-10-22 15:50:00,121.84,121.93,121.79,121.82,243993.0,115.8087,115.8942,115.7612,115.7897,243993.0
2019-10-23 09:30:00,121.6,121.68,121.03,121.24,139948.0,115.5806,115.6566,115.0388,115.2384,139948.0
2019-10-23 09:40:00,121.23,121.28,121.1,121.18,78525.0,115.2289,115.2764,115.1053,115.1813,78525.0
2019-10-23 09:50:00,121.17,121.25,120.98,121.14,48828.0,115.1718,115.2479,114.9912,115.1433,48828.0
2019-10-23 10:00:00,121.15,121.18,121.0,121.01,44109.0,115.1528,115.1813,115.0103,115.0198,44109.0
2019-10-23 10:10:00,121.04,121.08,120.97,121.02,34024.0,115.0483,115.0863,114.9817,115.0293,34024.0
2019-10-23 10:20:00,121.01,121.04,120.92,121.02,36984.0,115.0198,115.0483,114.9342,115.0293,36984.0
2019-10-23 10:30:00,121.04,121.08,120.98,121.03,45873.0,115.0483,115.0863,114.9912,115.0388,45873.0
2019-10-23 10:40:00,121.01,121.11,120.97,121.02,23832.0,115.0198,115.1148,114.9817,115.0293,23832.0
2019-10-23 10:50:00,120.99,121.23,120.98,121.17,25039.0,115.0008,115.2289,114.9912,115.1718,25039.0
2019-10-23 11:00:00,121.17,121.24,121.16,121.21,16058.0,115.1718,115.2384,115.1623,115.2099,16058.0
2019-10-23 11:10:00,121.2,121.28,121.15,121.24,24341.0,115.2004,115.2764,115.1528,115.2384,24341.0
2019-10-23 11:20:00,121.23,121.3,121.23,121.3,16622.0,115.2289,115.2954,115.2289,115.2954,16622.0
2019-10-23 11:30:00,121.32,121.32,121.23,121.25,28802.0,115.3144,115.3144,115.2289,115.2479,28802.0
2019-10-23 11:40:00,121.24,121.3,121.24,121.25,20720.0,115.2384,115.2954,115.2384,115.2479,20720.0
2019-10-23 11:50:00,121.25,121.26,121.09,121.09,32694.0,115.2479,115.2574,115.0958,115.0958,32694.0
2019-10-23 12:00:00,121.09,121.12,120.97,121.0,19349.0,115.0958,115.1243,114.9817,115.0103,19349.0
2019-10-23 12:10:00,120.98,121.1,120.97,121.06,24870.0,114.9912,115.1053,114.9817,115.0673,24870.0
2019-10-23 12:20:00,121.04,121.08,120.94,120.99,35234.0,115.0483,115.0863,114.9532,115.0008,35234.0
2019-10-23 12:30:00,120.98,121.07,120.98,121.06,19002.0,114.9912,115.0768,114.9912,115.0673,19002.0
2019-10-23 12:40:00,121.07,121.08,121.0,121.05,19195.0,115.0768,115.0863,115.0103,115.0578,19195.0
2019-10-23 12:50:00,121.04,121.08,121.02,121.04,14265.0,115.0483,115.0863,115.0293,115.0483,14265.0
2019-10-23 13:00:00,121.04,121.09,121.04,121.04,12545.0,115.0483,115.0958,115.0483,115.0483,12545.0
2019-10-23 13:10:00,121.04,121.05,120.96,121.02,19594.0,115.0483,115.0578,114.9722,115.0293,19594.0
2019-10-23 13:20:00,121.02,121.08,120.99,121.06,17888.0,115.0293,115.0863,115.0008,115.0673,17888.0
2019-10-23 13:30:00,121.07,121.12,121.06,121.12,19132.0,115.0768,115.1243,115.0673,115.1243,19132.0
2019-10-23 13:40:00,121.13,121.2,121.13,121.19,21148.0,115.1338,115.2004,115.1338,115.1909,21148.0
2019-10-23 13:50:00,121.19,121.22,121.16,121.17,19419.0,115.1909,115.2194,115.1623,115.1718,19419.0
2019-10-23 14:00:00,121.16,121.17,121.1,121.12,22746.0,115.1623,115.1718,115.1053,115.1243,22746.0
2019-10-23 14:10:00,121.13,121.14,120.97,121.01,23556.0,115.1338,115.1433,114.9817,115.0198,23556.0
2019-10-23 14:20:00,121.01,121.02,120.92,120.95,45317.0,115.0198,115.0293,114.9342,114.9627,45317.0
2019-10-23 14:30:00,120.95,121.02,120.9,120.94,18028.0,114.9627,115.0293,114.9152,114.9532,18028.0
2019-10-23 14:40:00,120.95,121.06,120.95,121.06,18691.0,114.9627,115.0673,114.9627,115.0673,18691.0
2019-10-23 14:50:00,121.06,121.08,121.01,121.06,29688.0,115.0673,115.0863,115.0198,115.0673,29688.0
2019-10-23 15:00:00,121.05,121.14,121.04,121.13,21735.0,115.0578,115.1433,115.0483,115.1338,21735.0
2019-10-23 15:10:00,121.14,121.15,121.04,121.08,27707.0,115.1433,115.1528,115.0483,115.0863,27707.0
2019-10-23 15:20:00,121.08,121.2,121.08,121.2,33680.0,115.0863,115.2004,115.0863,115.2004,33680.0
2019-10-23 15:30:00,121.2,121.31,121.19,121.21,72349.0,115.2004,115.3049,115.1909,115.2099,72349.0
2019-10-23 15:40:00,121.2,121.23,121.17,121.22,141594.0,115.2004,115.2289,115.1718,115.2194,141594.0
2019-10-23 15:50:00,121.22,121.27,121.16,121.26,302415.0,115.2194,115.2669,115.1623,115.2574,302415.0
2019-10-24 09:30:00,121.48,121.59,121.27,121.42,138986.0,115.4665,115.5711,115.2669,115.4095,138986.0
2019-10-24 09:40:00,121.41,121.45,121.3,121.36,125394.0,115.4,115.438,115.2954,115.3524,125394.0
2019-10-24 09:50:00,121.36,121.36,121.08,121.1,94913.0,115.3524,115.3524,115.0863,115.1053,94913.0
2019-10-24 10:00:00,121.12,121.16,121.01,121.08,73632.0,115.1243,115.1623,115.0198,115.0863,73632.0
2019-10-24 10:10:00,121.09,121.11,120.9,120.99,35637.0,115.0958,115.1148,114.9152,115.0008,35637.0
2019-10-24 10:20:00,120.99,121.09,120.99,121.03,34734.0,115.0008,115.0958,115.0008,115.0388,34734.0
2019-10-24 10:30:00,121.03,121.15,120.88,121.15,24296.0,115.0388,115.1528,114.8962,115.1528,24296.0
2019-10-24 10:40:00,121.15,121.2,121.14,121.16,10259.0,115.1528,115.2004,115.1433,115.1623,10259.0
2019-10-24 10:50:00,121.16,121.23,121.09,121.21,16533.0,115.1623,115.2289,115.0958,115.2099,16533.0
2019-10-24 11:00:00,121.25,121.39,121.23,121.37,13045.0,115.2479,115.381,115.2289,115.3619,13045.0
2019-10-24 11:10:00,121.38,121.41,121.3,121.32,11267.0,115.3714,115.4,115.2954,115.3144,11267.0
2019-10-24 11:20:00,121.31,121.39,121.3,121.39,15130.0,115.3049,115.381,115.2954,115.381,15130.0
2019-10-24 11:30:00,121.39,121.51,121.38,121.48,28985.0,115.381,115.495,115.3714,115.4665,28985.0
2019-10-24 11:40:00,121.48,121.49,121.38,121.39,9290.0,115.4665,115.476,115.3714,115.381,9290.0
2019-10-24 11:50:00,121.4,121.43,121.28,121.36,104737.0,115.3905,115.419,115.2764,115.3524,104737.0
2019-10-24 12:00:00,121.36,121.41,121.15,121.18,19238.0,115.3524,115.4,115.1528,115.1813,19238.0
2019-10-24 12:10:00,121.18,121.19,120.87,120.99,26907.0,115.1813,115.1909,114.8867,115.0008,26907.0
2019-10-24 12:20:00,120.99,121.09,120.94,121.07,23801.0,115.0008,115.0958,114.9532,115.0768,23801.0
2019-10-24 12:30:00,121.06,121.21,121.06,121.2,17311.0,115.0673,115.2099,115.0673,115.2004,17311.0
2019-10-24 12:40:00,121.2,121.23,121.14,121.21,11406.0,115.2004,115.2289,115.1433,115.2099,11406.0
2019-10-24 12:50:00,121.2,121.2,121.1,121.11,39307.0,115.2004,115.2004,115.1053,115.1148,39307.0
2019-10-24 13:00:00,121.12,121.13,120.98,120.98,17303.0,115.1243,115.1338,114.9912,114.9912,17303.0
2019-10-24 13:10:00,120.98,121.07,120.96,121.04,15675.0,114.9912,115.0768,114.9722,115.0483,15675.0
2019-10-24 13:20:00,121.04,121.05,120.99,121.04,24525.0,115.0483,115.0578,115.0008,115.0483,24525.0
2019-10-24 13:30:00,121.04,121.04,120.94,120.96,25011.0,115.0483,115.0483,114.9532,114.9722,25011.0
2019-10-24 13:40:00,120.95,120.97,120.91,120.93,19758.0,114.9627,114.9817,114.9247,114.9437,19758.0
2019-10-24 13:50:00,120.93,120.96,120.86,120.96,17518.0,114.9437,114.9722,114.8772,114.9722,17518.0
2019-10-24 14:00:00,120.97,121.1,120.94,121.09,15829.0,114.9817,115.1053,114.9532,115.0958,15829.0
2019-10-24 14:10:00,121.1,121.14,121.04,121.08,16016.0,115.1053,115.1433,115.0483,115.0863,16016.0
2019-10-24 14:20:00,121.08,121.14,121.06,121.11,14028.0,115.0863,115.1433,115.0673,115.1148,14028.0
2019-10-24 14:30:00,121.1,121.2,121.08,121.18,23559.0,115.1053,115.2004,115.0863,115.1813,23559.0
2019-10-24 14:40:00,121.19,121.19,121.13,121.14,14790.0,115.1909,115.1909,115.1338,115.1433,14790.0
2019-10-24 14:50:00,121.14,121.16,121.12,121.13,20059.0,115.1433,115.1623,115.1243,115.1338,20059.0
2019-10-24 15:00:00,121.13,121.18,121.13,121.14,54240.0,115.1338,115.1813,115.1338,115.1433,54240.0
2019-10-24 15:10:00,121.14,121.18,121.12,121.18,74038.0,115.1433,115.1813,115.1243,115.1813,74038.0
2019-10-24 15:20:00,121.18,121.26,121.17,121.22,84069.0,115.1813,115.2574,115.1718,115.2194,84069.0
2019-10-24 15:30:00,121.23,121.31,121.21,121.29,94128.0,115.2289,115.3049,115.2099,115.2859,94128.0
2019-10-24 15:40:00,121.29,121.31,121.21,121.25,99762.0,115.2859,115.3049,115.2099,115.2479,99762.0
2019-10-24 15:50:00,121.26,121.31,121.19,121.2,203777.0,115.2574,115.3049,115.1909,115.2004,203777.0
2019-10-25 09:30:00,119.67,120.32,119.44,120.25,304290.0,113.7461,114.3639,113.5275,114.2974,304290.0
2019-10-25 09:40:00,120.24,120.25,119.99,120.11,174429.0,114.2879,114.2974,114.0503,114.1643,174429.0
2019-10-25 09:50:00,120.11,120.39,120.11,120.35,107193.0,114.1643,114.4305,114.1643,114.3924,107193.0
2019-10-25 10:00:00,120.35,120.44,120.27,120.29,81666.0,114.3924,114.478,114.3164,114.3354,81666.0
2019-10-25 10:10:00,120.31,120.52,120.3,120.51,62796.0,114.3544,114.554,114.3449,114.5445,62796.0
2019-10-25 10:20:00,120.52,120.72,120.5,120.67,75221.0,114.554,114.7441,114.535,114.6966,75221.0
2019-10-25 10:30:00,120.68,120.8,120.65,120.78,52970.0,114.7061,114.8202,114.6776,114.8011,52970.0
2019-10-25 10:40:00,120.77,120.89,120.69,120.87,49683.0,114.7916,114.9057,114.7156,114.8867,49683.0
2019-10-25 10:50:00,120.88,120.94,120.83,120.91,42810.0,114.8962,114.9532,114.8487,114.9247,42810.0
2019-10-25 11:00:00,120.92,120.95,120.81,120.84,65736.0,114.9342,114.9627,114.8297,114.8582,65736.0
2019-10-25 11:10:00,120.84,121.14,120.84,121.1,69503.0,114.8582,115.1433,114.8582,115.1053,69503.0
2019-10-25 11:20:00,121.11,121.32,121.1,121.26,47895.0,115.1148,115.3144,115.1053,115.2574,47895.0
2019-10-25 11:30:00,121.26,121.27,121.17,121.26,27359.0,115.2574,115.2669,115.1718,115.2574,27359.0
2019-10-25 11:40:00,121.26,121.41,121.26,121.32,36354.0,115.2574,115.4,115.2574,115.3144,36354.0
2019-10-25 11:50:00,121.33,121.44,121.33,121.38,30454.0,115.3239,115.4285,115.3239,115.3714,30454.0
2019-10-25 12:00:00,121.39,121.42,121.18,121.23,89951.0,115.381,115.4095,115.1813,115.2289,89951.0
2019-10-25 12:10:00,121.25,121.31,121.18,121.19,24203.0,115.2479,115.3049,115.1813,115.1909,24203.0
2019-10-25 12:20:00,121.2,121.29,121.2,121.28,19767.0,115.2004,115.2859,115.2004,115.2764,19767.0
2019-10-25 12:30:00,121.31,121.31,121.19,121.19,26622.0,115.3049,115.3049,115.1909,115.1909,26622.0
2019-10-25 12:40:00,121.19,121.2,121.12,121.15,18141.0,115.1909,115.2004,115.1243,115.1528,18141.0
2019-10-25 12:50:00,121.15,121.18,121.08,121.08,40036.0,115.1528,115.1813,115.0863,115.0863,40036.0
2019-10-25 13:00:00,121.08,121.11,120.98,121.02,27516.0,115.0863,115.1148,114.9912,115.0293,27516.0
2019-10-25 13:10:00,121.03,121.13,121.01,121.09,21406.0,115.0388,115.1338,115.0198,115.0958,21406.0
2019-10-25 13:20:00,121.09,121.09,121.02,121.05,13773.0,115.0958,115.0958,115.0293,115.0578,13773.0
2019-10-25 13:30:00,121.07,121.07,120.98,121.01,24507.0,115.0768,115.0768,114.9912,115.0198,24507.0
2019-10-25 13:40:00,121.01,121.03,120.94,120.99,36439.0,115.0198,115.0388,114.9532,115.0008,36439.0
2019-10-25 13:50:00,120.97,121.08,120.97,121.05,11877.0,114.9817,115.0863,114.9817,115.0578,11877.0
2019-10-25 14:00:00,121.04,121.12,120.93,120.96,22796.0,115.0483,115.1243,114.9437,114.9722,22796.0
2019-10-25 14:10:00,120.97,121.02,120.96,121.01,23289.0,114.9817,115.0293,114.9722,115.0198,23289.0
2019-10-25 14:20:00,121.02,121.09,121.02,121.09,19915.0,115.0293,115.0958,115.0293,115.0958,19915.0
2019-10-25 14:30:00,121.08,121.1,120.95,120.98,23693.0,115.0863,115.1053,114.9627,114.9912,23693.0
2019-10-25 14:40:00,120.99,121.08,120.98,121.06,13525.0,115.0008,115.0863,114.9912,115.0673,13525.0
2019-10-25 14:50:00,121.06,121.12,121.03,121.07,24286.0,115.0673,115.1243,115.0388,115.0768,24286.0
2019-10-25 15:00:00,121.06,121.07,120.93,120.93,16426.0,115.0673,115.0768,114.9437,114.9437,16426.0
2019-10-25 15:10:00,120.94,121.03,120.94,121.0,26364.0,114.9532,115.0388,114.9532,115.0103,26364.0
2019-10-25 15:20:00,120.99,121.05,120.99,121.01,35592.0,115.0008,115.0578,115.0008,115.0198,35592.0
2019-10-25 15:30:00,121.02,121.13,121.0,121.1,55238.0,115.0293,115.1338,115.0103,115.1053,55238.0
2019-10-25 15:40:00,121.1,121.11,120.99,120.99,61532.0,115.1053,115.1148,115.0008,115.0008,61532.0
2019-10-25 15:50:00,120.99,121.1,120.95,121.06,289838.0,115.0008,115.1053,114.9627,115.0673,289838.0
2019-10-28 09:30:00,121.37,121.54,121.35,121.41,130417.0,115.3619,115.5235,115.3429,115.4,130417.0
2019-10-28 09:40:00,121.43,121.44,121.3,121.37,106400.0,115.419,115.4285,115.2954,115.3619,106400.0
2019-10-28 09:50:00,121.37,121.38,121.19,121.38,47634.0,115.3619,115.3714,115.1909,115.3714,47634.0
2019-10-28 10:00:00,121.39,121.47,121.35,121.43,53607.0,115.381,115.457,115.3429,115.419,53607.0
2019-10-28 10:10:00,121.43,121.67,121.42,121.64,43745.0,115.419,115.6471,115.4095,115.6186,43745.0
2019-10-28 10:20:00,121.65,121.75,121.64,121.65,46136.0,115.6281,115.7231,115.6186,115.6281,46136.0
2019-10-28 10:30:00,121.63,121.69,121.43,121.43,32957.0,115.6091,115.6661,115.419,115.419,32957.0
2019-10-28 10:40:00,121.42,121.54,121.39,121.48,33359.0,115.4095,115.5235,115.381,115.4665,33359.0
2019-10-28 10:50:00,121.49,121.52,121.41,121.42,34328.0,115.476,115.5045,115.4,115.4095,34328.0
2019-10-28 11:00:00,121.43,121.5,121.38,121.4,34545.0,115.419,115.4855,115.3714,115.3905,34545.0
2019-10-28 11:10:00,121.4,121.44,121.3,121.33,42325.0,115.3905,115.4285,115.2954,115.3239,42325.0
2019-10-28 11:20:00,121.32,121.38,121.27,121.38,42287.0,115.3144,115.3714,115.2669,115.3714,42287.0
2019-10-28 11:30:00,121.38,121.39,121.27,121.34,14453.0,115.3714,115.381,115.2669,115.3334,14453.0
2019-10-28 11:40:00,121.34,121.42,121.31,121.38,27138.0,115.3334,115.4095,115.3049,115.3714,27138.0
2019-10-28 11:50:00,121.38,121.39,121.26,121.34,25768.0,115.3714,115.381,115.2574,115.3334,25768.0
2019-10-28 12:00:00,121.34,121.36,121.29,121.33,16081.0,115.3334,115.3524,115.2859,115.3239,16081.0
2019-10-28 12:10:00,121.34,121.43,121.34,121.43,18564.0,115.3334,115.419,115.3334,115.419,18564.0
2019-10-28 12:20:00,121.42,121.5,121.42,121.47,24503.0,115.4095,115.4855,115.4095,115.457,24503.0
2019-10-28 12:30:00,121.46,121.46,121.33,121.34,26730.0,115.4475,115.4475,115.3239,115.3334,26730.0
2019-10-28 12:40:00,121.34,121.42,121.33,121.38,12617.0,115.3334,115.4095,115.3239,115.3714,12617.0
2019-10-28 12:50:00,121.39,121.41,121.3,121.34,20640.0,115.381,115.4,115.2954,115.3334,20640.0
2019-10-28 13:00:00,121.34,121.42,121.31,121.41,13692.0,115.3334,115.4095,115.3049,115.4,13692.0
2019-10-28 13:10:00,121.41,121.52,121.37,121.5,43844.0,115.4,115.5045,115.3619,115.4855,43844.0
2019-10-28 13:20:00,121.5,121.52,121.46,121.5,21432.0,115.4855,115.5045,115.4475,115.4855,21432.0
2019-10-28 13:30:00,121.5,121.55,121.45,121.55,19689.0,115.4855,115.533,115.438,115.533,19689.0
2019-10-28 13:40:00,121.55,121.58,121.54,121.56,16932.0,115.533,115.5615,115.5235,115.5425,16932.0
2019-10-28 13:50:00,121.58,121.62,121.5,121.53,46803.0,115.5615,115.5996,115.4855,115.514,46803.0
2019-10-28 14:00:00,121.53,121.59,121.5,121.54,21989.0,115.514,115.5711,115.4855,115.5235,21989.0
2019-10-28 14:10:00,121.54,121.63,121.54,121.61,18702.0,115.5235,115.6091,115.5235,115.5901,18702.0
2019-10-28 14:20:00,121.61,121.64,121.55,121.58,16065.0,115.5901,115.6186,115.533,115.5615,16065.0
2019-10-28 14:30:00,121.57,121.58,121.53,121.56,43853.0,115.552,115.5615,115.514,115.5425,43853.0
2019-10-28 14:40:00,121.56,121.59,121.53,121.55,23391.0,115.5425,115.5711,115.514,115.533,23391.0
2019-10-28 14:50:00,121.55,121.55,121.5,121.52,19975.0,115.533,115.533,115.4855,115.5045,19975.0
2019-10-28 15:00:00,121.52,121.54,121.47,121.54,23448.0,115.5045,115.5235,115.457,115.5235,23448.0
2019-10-28 15:10:00,121.54,121.58,121.52,121.54,33254.0,115.5235,115.5615,115.5045,115.5235,33254.0
2019-10-28 15:20:00,121.53,121.57,121.52,121.54,48718.0,115.514,115.552,115.5045,115.5235,48718.0
2019-10-28 15:30:00,121.55,121.55,121.49,121.5,85415.0,115.533,115.533,115.476,115.4855,85415.0
2019-10-28 15:40:00,121.51,121.51,121.43,121.48,65488.0,115.495,115.495,115.419,115.4665,65488.0
2019-10-28 15:50:00,121.48,121.51,121.42,121.44,167088.0,115.4665,115.495,115.4095,115.4285,167088.0
2019-10-29 09:30:00,121.46,121.53,121.27,121.39,91800.0,115.4475,115.514,115.2669,115.381,91800.0
2019-10-29 09:40:00,121.41,121.46,121.32,121.35,61489.0,115.4,115.4475,115.3144,115.3429,61489.0
2019-10-29 09:50:00,121.34,121.47,121.31,121.38,55875.0,115.3334,115.457,115.3049,115.3714,55875.0
2019-10-29 10:00:00,121.37,121.45,121.27,121.31,90447.0,115.3619,115.438,115.2669,115.3049,90447.0
2019-10-29 10:10:00,121.3,121.36,121.23,121.24,26869.0,115.2954,115.3524,115.2289,115.2384,26869.0
2019-10-29 10:20:00,121.24,121.34,121.24,121.27,30795.0,115.2384,115.3334,115.2384,115.2669,30795.0
2019-10-29 10:30:00,121.27,121.39,121.22,121.38,50812.0,115.2669,115.381,115.2194,115.3714,50812.0
2019-10-29 10:40:00,121.39,121.51,121.36,121.43,75868.0,115.381,115.495,115.3524,115.419,75868.0
2019-10-29 10:50:00,121.42,121.48,121.39,121.43,20856.0,115.4095,115.4665,115.381,115.419,20856.0
2019-10-29 11:00:00,121.43,121.46,121.32,121.34,52340.0,115.419,115.4475,115.3144,115.3334,52340.0
2019-10-29 11:10:00,121.34,121.34,121.16,121.17,31830.0,115.3334,115.3334,115.1623,115.1718,31830.0
2019-10-29 11:20:00,121.17,121.21,121.13,121.21,22567.0,115.1718,115.2099,115.1338,115.2099,22567.0
2019-10-29 11:30:00,121.21,121.24,121.13,121.17,18344.0,115.2099,115.2384,115.1338,115.1718,18344.0
2019-10-29 11:40:00,121.16,121.18,121.08,121.1,30996.0,115.1623,115.1813,115.0863,115.1053,30996.0
2019-10-29 11:50:00,121.09,121.2,120.89,120.99,64436.0,115.0958,115.2004,114.9057,115.0008,64436.0
2019-10-29 12:00:00,120.99,121.14,120.85,121.13,67021.0,115.0008,115.1433,114.8677,115.1338,67021.0
2019-10-29 12:10:00,121.13,121.21,121.09,121.21,35226.0,115.1338,115.2099,115.0958,115.2099,35226.0
2019-10-29 12:20:00,121.19,121.29,121.18,121.28,11917.0,115.1909,115.2859,115.1813,115.2764,11917.0
2019-10-29 12:30:00,121.3,121.31,121.24,121.24,17351.0,115.2954,115.3049,115.2384,115.2384,17351.0
2019-10-29 12:40:00,121.24,121.25,121.2,121.21,23496.0,115.2384,115.2479,115.2004,115.2099,23496.0
2019-10-29 12:50:00,121.21,121.21,121.14,121.14,12290.0,115.2099,115.2099,115.1433,115.1433,12290.0
2019-10-29 13:00:00,121.15,121.22,121.15,121.2,16932.0,115.1528,115.2194,115.1528,115.2004,16932.0
2019-10-29 13:10:00,121.21,121.24,121.19,121.2,12011.0,115.2099,115.2384,115.1909,115.2004,12011.0
2019-10-29 13:20:00,121.23,121.24,121.18,121.21,40851.0,115.2289,115.2384,115.1813,115.2099,40851.0
2019-10-29 13:30:00,121.21,121.23,121.2,121.23,10216.0,115.2099,115.2289,115.2004,115.2289,10216.0
2019-10-29 13:40:00,121.23,121.23,121.1,121.11,14040.0,115.2289,115.2289,115.1053,115.1148,14040.0
2019-10-29 13:50:00,121.11,121.12,121.09,121.1,20839.0,115.1148,115.1243,115.0958,115.1053,20839.0
2019-10-29 14:00:00,121.1,121.1,121.01,121.05,32279.0,115.1053,115.1053,115.0198,115.0578,32279.0
2019-10-29 14:10:00,121.05,121.05,121.0,121.02,22697.0,115.0578,115.0578,115.0103,115.0293,22697.0
2019-10-29 14:20:00,121.01,121.08,121.0,121.08,18747.0,115.0198,115.0863,115.0103,115.0863,18747.0
2019-10-29 14:30:00,121.08,121.13,121.07,121.1,23960.0,115.0863,115.1338,115.0768,115.1053,23960.0
2019-10-29 14:40:00,121.09,121.09,121.0,121.02,28710.0,115.0958,115.0958,115.0103,115.0293,28710.0
2019-10-29 14:50:00,121.03,121.05,120.91,120.91,42508.0,115.0388,115.0578,114.9247,114.9247,42508.0
2019-10-29 15:00:00,120.91,120.98,120.91,120.95,30059.0,114.9247,114.9912,114.9247,114.9627,30059.0
2019-10-29 15:10:00,120.95,120.97,120.92,120.96,36007.0,114.9627,114.9817,114.9342,114.9722,36007.0
2019-10-29 15:20:00,120.96,120.97,120.92,120.92,40188.0,114.9722,114.9817,114.9342,114.9342,40188.0
2019-10-29 15:30:00,120.93,120.95,120.84,120.84,66320.0,114.9437,114.9627,114.8582,114.8582,66320.0
2019-10-29 15:40:00,120.85,120.87,120.79,120.8,128504.0,114.8677,114.8867,114.8107,114.8202,128504.0
2019-10-29 15:50:00,120.81,120.83,120.71,120.76,332363.0,114.8297,114.8487,114.7346,114.7821,332363.0
2019-10-30 09:30:00,120.68,120.75,120.44,120.55,75495.0,114.7061,114.7726,114.478,114.5825,75495.0
2019-10-30 09:40:00,120.54,120.61,120.47,120.57,53355.0,114.573,114.6396,114.5065,114.6015,53355.0
2019-10-30 09:50:00,120.57,120.6,120.48,120.53,52882.0,114.6015,114.6301,114.516,114.5635,52882.0
2019-10-30 10:00:00,120.52,120.53,120.18,120.46,229249.0,114.554,114.5635,114.2309,114.497,229249.0
2019-10-30 10:10:00,120.48,120.53,120.44,120.52,28307.0,114.516,114.5635,114.478,114.554,28307.0
2019-10-30 10:20:00,120.53,120.55,120.47,120.49,35593.0,114.5635,114.5825,114.5065,114.5255,35593.0
2019-10-30 10:30:00,120.48,120.51,120.43,120.46,17823.0,114.516,114.5445,114.4685,114.497,17823.0
2019-10-30 10:40:00,120.47,120.56,120.45,120.53,19131.0,114.5065,114.592,114.4875,114.5635,19131.0
2019-10-30 10:50:00,120.54,120.63,120.51,120.63,67714.0,114.573,114.6586,114.5445,114.6586,67714.0
2019-10-30 11:00:00,120.63,120.64,120.49,120.49,21782.0,114.6586,114.6681,114.5255,114.5255,21782.0
2019-10-30 11:10:00,120.49,120.58,120.38,120.38,10533.0,114.5255,114.611,114.4209,114.4209,10533.0
2019-10-30 11:20:00,120.38,120.39,120.3,120.39,23045.0,114.4209,114.4305,114.3449,114.4305,23045.0
2019-10-30 11:30:00,120.37,120.39,120.31,120.37,21545.0,114.4114,114.4305,114.3544,114.4114,21545.0
2019-10-30 11:40:00,120.38,120.43,120.3,120.42,26607.0,114.4209,114.4685,114.3449,114.459,26607.0
2019-10-30 11:50:00,120.4,120.47,120.39,120.43,18327.0,114.44,114.5065,114.4305,114.4685,18327.0
2019-10-30 12:00:00,120.42,120.45,120.39,120.44,81724.0,114.459,114.4875,114.4305,114.478,81724.0
2019-10-30 12:10:00,120.45,120.46,120.4,120.44,15145.0,114.4875,114.497,114.44,114.478,15145.0
2019-10-30 12:20:00,120.44,120.53,120.41,120.49,14482.0,114.478,114.5635,114.4495,114.5255,14482.0
2019-10-30 12:30:00,120.51,120.54,120.48,120.54,22161.0,114.5445,114.573,114.516,114.573,22161.0
2019-10-30 12:40:00,120.54,120.61,120.53,120.53,18401.0,114.573,114.6396,114.5635,114.5635,18401.0
2019-10-30 12:50:00,120.54,120.55,120.51,120.52,23873.0,114.573,114.5825,114.5445,114.554,23873.0
2019-10-30 13:00:00,120.53,120.59,120.51,120.57,35240.0,114.5635,114.6206,114.5445,114.6015,35240.0
2019-10-30 13:10:00,120.57,120.58,120.51,120.52,29548.0,114.6015,114.611,114.5445,114.554,29548.0
2019-10-30 13:20:00,120.52,120.61,120.51,120.6,24716.0,114.554,114.6396,114.5445,114.6301,24716.0
2019-10-30 13:30:00,120.59,120.63,120.56,120.62,23292.0,114.6206,114.6586,114.592,114.6491,23292.0
2019-10-30 13:40:00,120.62,120.75,120.61,120.63,122322.0,114.6491,114.7726,114.6396,114.6586,122322.0
2019-10-30 13:50:00,120.61,120.62,120.49,120.53,43875.0,114.6396,114.6491,114.5255,114.5635,43875.0
2019-10-30 14:00:00,120.43,120.65,120.38,120.64,61013.0,114.4685,114.6776,114.4209,114.6681,61013.0
2019-10-30 14:10:00,120.64,120.96,120.63,120.87,93124.0,114.6681,114.9722,114.6586,114.8867,93124.0
2019-10-30 14:20:00,120.89,120.89,120.8,120.8,19603.0,114.9057,114.9057,114.8202,114.8202,19603.0
2019-10-30 14:30:00,120.8,120.84,120.57,120.61,53144.0,114.8202,114.8582,114.6015,114.6396,53144.0
2019-10-30 14:40:00,120.62,120.93,120.61,120.92,56214.0,114.6491,114.9437,114.6396,114.9342,56214.0
2019-10-30 14:50:00,120.93,121.19,120.93,121.17,110961.0,114.9437,115.1909,114.9437,115.1718,110961.0
2019-10-30 15:00:00,121.16,121.26,121.14,121.21,51771.0,115.1623,115.2574,115.1433,115.2099,51771.0
2019-10-30 15:10:00,121.21,121.32,121.18,121.32,39215.0,115.2099,115.3144,115.1813,115.3144,39215.0
2019-10-30 15:20:00,121.32,121.51,121.31,121.38,95306.0,115.3144,115.495,115.3049,115.3714,95306.0
2019-10-30 15:30:00,121.37,121.39,121.24,121.26,60668.0,115.3619,115.381,115.2384,115.2574,60668.0
2019-10-30 15:40:00,121.26,121.3,121.19,121.28,58949.0,115.2574,115.2954,115.1909,115.2764,58949.0
2019-10-30 15:50:00,121.29,121.51,121.28,121.45,304847.0,115.2859,115.495,115.2764,115.438,304847.0
2019-10-31 09:30:00,121.49,121.55,121.19,121.49,148636.0,115.476,115.533,115.1909,115.476,148636.0
2019-10-31 09:40:00,121.52,121.65,121.37,121.39,105298.0,115.5045,115.6281,115.3619,115.381,105298.0
2019-10-31 09:50:00,121.4,121.43,121.29,121.3,64303.0,115.3905,115.419,115.2859,115.2954,64303.0
2019-10-31 10:00:00,121.29,121.29,121.14,121.24,48179.0,115.2859,115.2859,115.1433,115.2384,48179.0
2019-10-31 10:10:00,121.21,121.21,120.87,120.97,58606.0,115.2099,115.2099,114.8867,114.9817,58606.0
2019-10-31 10:20:00,120.97,120.97,120.68,120.73,99071.0,114.9817,114.9817,114.7061,114.7536,99071.0
2019-10-31 10:30:00,120.72,120.72,120.53,120.68,80825.0,114.7441,114.7441,114.5635,114.7061,80825.0
2019-10-31 10:40:00,120.69,120.86,120.65,120.85,64351.0,114.7156,114.8772,114.6776,114.8677,64351.0
2019-10-31 10:50:00,120.85,120.99,120.84,120.91,59122.0,114.8677,115.0008,114.8582,114.9247,59122.0
2019-10-31 11:00:00,120.91,120.97,120.83,120.96,58515.0,114.9247,114.9817,114.8487,114.9722,58515.0
2019-10-31 11:10:00,120.97,120.97,120.76,120.76,28778.0,114.9817,114.9817,114.7821,114.7821,28778.0
2019-10-31 11:20:00,120.75,120.85,120.7,120.82,83215.0,114.7726,114.8677,114.7251,114.8392,83215.0
2019-10-31 11:30:00,120.82,120.88,120.73,120.86,59683.0,114.8392,114.8962,114.7536,114.8772,59683.0
2019-10-31 11:40:00,120.87,120.93,120.78,120.82,52686.0,114.8867,114.9437,114.8011,114.8392,52686.0
2019-10-31 11:50:00,120.82,120.87,120.75,120.75,34008.0,114.8392,114.8867,114.7726,114.7726,34008.0
2019-10-31 12:00:00,120.75,120.79,120.55,120.65,58199.0,114.7726,114.8107,114.5825,114.6776,58199.0
2019-10-31 12:10:00,120.64,120.69,120.51,120.52,31862.0,114.6681,114.7156,114.5445,114.554,31862.0
2019-10-31 12:20:00,120.51,120.6,120.49,120.54,47456.0,114.5445,114.6301,114.5255,114.573,47456.0
2019-10-31 12:30:00,120.53,120.54,120.44,120.47,78372.0,114.5635,114.573,114.478,114.5065,78372.0
2019-10-31 12:40:00,120.48,120.49,120.4,120.43,42091.0,114.516,114.5255,114.44,114.4685,42091.0
2019-10-31 12:50:00,120.43,120.47,120.39,120.46,33963.0,114.4685,114.5065,114.4305,114.497,33963.0
2019-10-31 13:00:00,120.47,120.57,120.42,120.56,23092.0,114.5065,114.6015,114.459,114.592,23092.0
2019-10-31 13:10:00,120.57,120.59,120.47,120.52,85056.0,114.6015,114.6206,114.5065,114.554,85056.0
2019-10-31 13:20:00,120.53,120.59,120.53,120.59,22563.0,114.5635,114.6206,114.5635,114.6206,22563.0
2019-10-31 13:30:00,120.58,120.68,120.57,120.63,41593.0,114.611,114.7061,114.6015,114.6586,41593.0
2019-10-31 13:40:00,120.64,120.64,120.57,120.6,32691.0,114.6681,114.6681,114.6015,114.6301,32691.0
2019-10-31 13:50:00,120.58,120.62,120.56,120.56,32996.0,114.611,114.6491,114.592,114.592,32996.0
2019-10-31 14:00:00,120.56,120.56,120.37,120.46,28737.0,114.592,114.592,114.4114,114.497,28737.0
2019-10-31 14:10:00,120.46,120.5,120.43,120.45,120392.0,114.497,114.535,114.4685,114.4875,120392.0
2019-10-31 14:20:00,120.46,120.53,120.43,120.5,40318.0,114.497,114.5635,114.4685,114.535,40318.0
2019-10-31 14:30:00,120.5,120.52,120.39,120.39,46465.0,114.535,114.554,114.4305,114.4305,46465.0
2019-10-31 14:40:00,120.39,120.39,120.29,120.39,71788.0,114.4305,114.4305,114.3354,114.4305,71788.0
2019-10-31 14:50:00,120.38,120.47,120.37,120.46,44843.0,114.4209,114.5065,114.4114,114.497,44843.0
2019-10-31 15:00:00,120.47,120.5,120.42,120.46,25249.0,114.5065,114.535,114.459,114.497,25249.0
2019-10-31 15:10:00,120.46,120.6,120.43,120.58,39961.0,114.497,114.6301,114.4685,114.611,39961.0
2019-10-31 15:20:00,120.57,120.59,120.49,120.51,55083.0,114.6015,114.6206,114.5255,114.5445,55083.0
2019-10-31 15:30:00,120.51,120.7,120.51,120.55,109224.0,114.5445,114.7251,114.5445,114.5825,109224.0
2019-10-31 15:40:00,120.56,120.61,120.55,120.59,98181.0,114.592,114.6396,114.5825,114.6206,98181.0
2019-10-31 15:50:00,120.58,120.9,120.52,120.86,255228.0,114.611,114.9152,114.554,114.8772,255228.0
2019-11-01 09:30:00,121.47,121.65,121.44,121.51,145174.0,115.457,115.6281,115.4285,115.495,145174.0
2019-11-01 09:40:00,121.49,121.49,121.2,121.26,57079.0,115.476,115.476,115.2004,115.2574,57079.0
2019-11-01 09:50:00,121.26,121.5,121.22,121.5,90166.0,115.2574,115.4855,115.2194,115.4855,90166.0
2019-11-01 10:00:00,121.48,121.69,121.34,121.63,126292.0,115.4665,115.6661,115.3334,115.6091,126292.0
2019-11-01 10:10:00,121.64,121.65,121.53,121.54,72216.0,115.6186,115.6281,115.514,115.5235,72216.0
2019-11-01 10:20:00,121.55,121.61,121.5,121.6,65076.0,115.533,115.5901,115.4855,115.5806,65076.0
2019-11-01 10:30:00,121.6,121.67,121.53,121.61,37145.0,115.5806,115.6471,115.514,115.5901,37145.0
2019-11-01 10:40:00,121.6,121.68,121.58,121.64,39571.0,115.5806,115.6566,115.5615,115.6186,39571.0
2019-11-01 10:50:00,121.65,121.69,121.62,121.64,22196.0,115.6281,115.6661,115.5996,115.6186,22196.0
2019-11-01 11:00:00,121.64,121.68,121.57,121.68,68871.0,115.6186,115.6566,115.552,115.6566,68871.0
2019-11-01 11:10:00,121.69,121.7,121.56,121.58,35512.0,115.6661,115.6756,115.5425,115.5615,35512.0
2019-11-01 11:20:00,121.57,121.57,121.48,121.51,27538.0,115.552,115.552,115.4665,115.495,27538.0
2019-11-01 11:30:00,121.5,121.57,121.47,121.57,26996.0,115.4855,115.552,115.457,115.552,26996.0
2019-11-01 11:40:00,121.56,121.57,121.51,121.56,346825.0,115.5425,115.552,115.495,115.5425,346825.0
2019-11-01 11:50:00,121.56,121.59,121.52,121.53,38698.0,115.5425,115.5711,115.5045,115.514,38698.0
2019-11-01 12:00:00,121.53,121.53,121.41,121.43,19806.0,115.514,115.514,115.4,115.419,19806.0
2019-11-01 12:10:00,121.43,121.45,121.37,121.43,73200.0,115.419,115.438,115.3619,115.419,73200.0
2019-11-01 12:20:00,121.43,121.5,121.42,121.43,19036.0,115.419,115.4855,115.4095,115.419,19036.0
2019-11-01 12:30:00,121.44,121.47,121.41,121.46,27544.0,115.4285,115.457,115.4,115.4475,27544.0
2019-11-01 12:40:00,121.46,121.47,121.37,121.37,23953.0,115.4475,115.457,115.3619,115.3619,23953.0
2019-11-01 12:50:00,121.36,121.42,121.34,121.36,96178.0,115.3524,115.4095,115.3334,115.3524,96178.0
2019-11-01 13:00:00,121.35,121.41,121.35,121.41,112704.0,115.3429,115.4,115.3429,115.4,112704.0
2019-11-01 13:10:00,121.41,121.54,121.4,121.53,22842.0,115.4,115.5235,115.3905,115.514,22842.0
2019-11-01 13:20:00,121.53,121.57,121.51,121.53,33850.0,115.514,115.552,115.495,115.514,33850.0
2019-11-01 13:30:00,121.53,121.61,121.52,121.6,36712.0,115.514,115.5901,115.5045,115.5806,36712.0
2019-11-01 13:40:00,121.6,121.63,121.57,121.61,58800.0,115.5806,115.6091,115.552,115.5901,58800.0
2019-11-01 13:50:00,121.61,121.63,121.58,121.59,83423.0,115.5901,115.6091,115.5615,115.5711,83423.0
2019-11-01 14:00:00,121.59,121.61,121.53,121.54,21584.0,115.5711,115.5901,115.514,115.5235,21584.0
2019-11-01 14:10:00,121.54,121.6,121.51,121.51,30784.0,115.5235,115.5806,115.495,115.495,30784.0
2019-11-01 14:20:00,121.52,121.58,121.5,121.57,38620.0,115.5045,115.5615,115.4855,115.552,38620.0
2019-11-01 14:30:00,121.57,121.6,121.53,121.53,37611.0,115.552,115.5806,115.514,115.514,37611.0
2019-11-01 14:40:00,121.52,121.55,121.51,121.54,24691.0,115.5045,115.533,115.495,115.5235,24691.0
2019-11-01 14:50:00,121.53,121.56,121.49,121.52,35671.0,115.514,115.5425,115.476,115.5045,35671.0
2019-11-01 15:00:00,121.52,121.52,121.42,121.46,39682.0,115.5045,115.5045,115.4095,115.4475,39682.0
2019-11-01 15:10:00,121.45,121.51,121.45,121.47,33177.0,115.438,115.495,115.438,115.457,33177.0
2019-11-01 15:20:00,121.48,121.48,121.37,121.45,73770.0,115.4665,115.4665,115.3619,115.438,73770.0
2019-11-01 15:30:00,121.45,121.53,121.43,121.53,70313.0,115.438,115.514,115.419,115.514,70313.0
2019-11-01 15:40:00,121.53,121.55,121.43,121.46,94546.0,115.514,115.533,115.419,115.4475,94546.0
2019-11-01 15:50:00,121.46,121.62,121.42,121.62,355629.0,115.4475,115.5996,115.4095,115.5996,355629.0
2019-11-04 09:30:00,122.01,122.17,121.88,122.08,111955.0,115.9703,116.1223,115.8467,116.0368,111955.0
2019-11-04 09:40:00,122.09,122.11,121.9,121.95,62903.0,116.0463,116.0653,115.8657,115.9132,62903.0
2019-11-04 09:50:00,121.95,121.98,121.88,121.94,143978.0,115.9132,115.9417,115.8467,115.9037,143978.0
2019-11-04 10:00:00,121.94,121.94,121.79,121.88,73465.0,115.9037,115.9037,115.7612,115.8467,73465.0
2019-11-04 10:10:00,121.89,121.96,121.85,121.95,40195.0,115.8562,115.9227,115.8182,115.9132,40195.0
2019-11-04 10:20:00,121.95,122.04,121.95,122.01,19554.0,115.9132,115.9988,115.9132,115.9703,19554.0
2019-11-04 10:30:00,122.01,122.02,121.83,121.87,37049.0,115.9703,115.9798,115.7992,115.8372,37049.0
2019-11-04 10:40:00,121.87,121.93,121.79,121.82,39509.0,115.8372,115.8942,115.7612,115.7897,39509.0
2019-11-04 10:50:00,121.82,121.84,121.72,121.79,44418.0,115.7897,115.8087,115.6946,115.7612,44418.0
2019-11-04 11:00:00,121.79,121.89,121.77,121.85,65178.0,115.7612,115.8562,115.7421,115.8182,65178.0
2019-11-04 11:10:00,121.85,121.86,121.72,121.74,30817.0,115.8182,115.8277,115.6946,115.7136,30817.0
2019-11-04 11:20:00,121.75,121.8,121.65,121.68,37530.0,115.7231,115.7707,115.6281,115.6566,37530.0
2019-11-04 11:30:00,121.68,121.71,121.64,121.64,22367.0,115.6566,115.6851,115.6186,115.6186,22367.0
2019-11-04 11:40:00,121.63,121.63,121.55,121.6,48955.0,115.6091,115.6091,115.533,115.5806,48955.0
2019-11-04 11:50:00,121.6,121.63,121.53,121.54,26345.0,115.5806,115.6091,115.514,115.5235,26345.0
2019-11-04 12:00:00,121.55,121.59,121.54,121.58,16170.0,115.533,115.5711,115.5235,115.5615,16170.0
2019-11-04 12:10:00,121.59,121.67,121.58,121.66,33326.0,115.5711,115.6471,115.5615,115.6376,33326.0
2019-11-04 12:20:00,121.67,121.69,121.63,121.65,28163.0,115.6471,115.6661,115.6091,115.6281,28163.0
2019-11-04 12:30:00,121.65,121.68,121.61,121.64,20414.0,115.6281,115.6566,115.5901,115.6186,20414.0
2019-11-04 12:40:00,121.65,121.66,121.6,121.6,30304.0,115.6281,115.6376,115.5806,115.5806,30304.0
2019-11-04 12:50:00,121.6,121.7,121.6,121.69,28246.0,115.5806,115.6756,115.5806,115.6661,28246.0
2019-11-04 13:00:00,121.7,121.71,121.62,121.67,23203.0,115.6756,115.6851,115.5996,115.6471,23203.0
2019-11-04 13:10:00,121.67,121.75,121.66,121.73,16054.0,115.6471,115.7231,115.6376,115.7041,16054.0
2019-11-04 13:20:00,121.74,121.78,121.74,121.76,18197.0,115.7136,115.7516,115.7136,115.7326,18197.0
2019-11-04 13:30:00,121.75,121.77,121.73,121.75,16519.0,115.7231,115.7421,115.7041,115.7231,16519.0
2019-11-04 13:40:00,121.75,121.82,121.75,121.8,24923.0,115.7231,115.7897,115.7231,115.7707,24923.0
2019-11-04 13:50:00,121.81,121.81,121.77,121.81,51907.0,115.7802,115.7802,115.7421,115.7802,51907.0
2019-11-04 14:00:00,121.81,121.84,121.74,121.74,38044.0,115.7802,115.8087,115.7136,115.7136,38044.0
2019-11-04 14:10:00,121.74,121.77,121.72,121.73,26545.0,115.7136,115.7421,115.6946,115.7041,26545.0
2019-11-04 14:20:00,121.73,121.79,121.72,121.78,72410.0,115.7041,115.7612,115.6946,115.7516,72410.0
2019-11-04 14:30:00,121.79,121.85,121.77,121.81,28388.0,115.7612,115.8182,115.7421,115.7802,28388.0
2019-11-04 14:40:00,121.8,121.81,121.73,121.74,36062.0,115.7707,115.7802,115.7041,115.7136,36062.0
2019-11-04 14:50:00,121.73,121.77,121.66,121.66,40196.0,115.7041,115.7421,115.6376,115.6376,40196.0
2019-11-04 15:00:00,121.67,121.67,121.58,121.6,34546.0,115.6471,115.6471,115.5615,115.5806,34546.0
2019-11-04 15:10:00,121.6,121.6,121.5,121.58,75497.0,115.5806,115.5806,115.4855,115.5615,75497.0
2019-11-04 15:20:00,121.58,121.67,121.53,121.55,91903.0,115.5615,115.6471,115.514,115.533,91903.0
2019-11-04 15:30:00,121.56,121.61,121.53,121.56,92931.0,115.5425,115.5901,115.514,115.5425,92931.0
2019-11-04 15:40:00,121.56,121.68,121.56,121.67,127555.0,115.5425,115.6566,115.5425,115.6471,127555.0
2019-11-04 15:50:00,121.68,121.77,121.6,121.71,529608.0,115.6566,115.7421,115.5806,115.6851,529608.0
2019-11-05 09:30:00,121.84,121.88,121.72,121.82,79350.0,115.8087,115.8467,115.6946,115.7897,79350.0
2019-11-05 09:40:00,121.83,121.91,121.8,121.83,79446.0,115.7992,115.8752,115.7707,115.7992,79446.0
2019-11-05 09:50:00,121.83,121.94,121.82,121.91,26400.0,115.7992,115.9037,115.7897,115.8752,26400.0
2019-11-05 10:00:00,121.93,122.16,121.65,121.71,107393.0,115.8942,116.1128,115.6281,115.6851,107393.0
2019-11-05 10:10:00,121.7,121.73,121.54,121.71,83680.0,115.6756,115.7041,115.5235,115.6851,83680.0
2019-11-05 10:20:00,121.71,121.77,121.63,121.65,53287.0,115.6851,115.7421,115.6091,115.6281,53287.0
2019-11-05 10:30:00,121.65,121.71,121.56,121.58,24295.0,115.6281,115.6851,115.5425,115.5615,24295.0
2019-11-05 10:40:00,121.58,121.59,121.4,121.45,26927.0,115.5615,115.5711,115.3905,115.438,26927.0
2019-11-05 10:50:00,121.46,121.72,121.43,121.68,87835.0,115.4475,115.6946,115.419,115.6566,87835.0
2019-11-05 11:00:00,121.69,121.84,121.69,121.79,28623.0,115.6661,115.8087,115.6661,115.7612,28623.0
2019-11-05 11:10:00,121.79,121.9,121.78,121.86,44515.0,115.7612,115.8657,115.7516,115.8277,44515.0
2019-11-05 11:20:00,121.86,121.88,121.78,121.84,46251.0,115.8277,115.8467,115.7516,115.8087,46251.0
2019-11-05 11:30:00,121.83,121.94,121.81,121.93,63203.0,115.7992,115.9037,115.7802,115.8942,63203.0
2019-11-05 11:40:00,121.92,121.97,121.9,121.93,47313.0,115.8847,115.9322,115.8657,115.8942,47313.0
2019-11-05 11:50:00,121.92,122.03,121.91,121.97,34253.0,115.8847,115.9893,115.8752,115.9322,34253.0
2019-11-05 12:00:00,121.96,122.0,121.94,121.98,23047.0,115.9227,115.9608,115.9037,115.9417,23047.0
2019-11-05 12:10:00,121.99,121.99,121.86,121.87,19334.0,115.9513,115.9513,115.8277,115.8372,19334.0
2019-11-05 12:20:00,121.86,121.88,121.76,121.77,17297.0,115.8277,115.8467,115.7326,115.7421,17297.0
2019-11-05 12:30:00,121.75,121.75,121.68,121.73,19318.0,115.7231,115.7231,115.6566,115.7041,19318.0
2019-11-05 12:40:00,121.73,121.84,121.73,121.83,18262.0,115.7041,115.8087,115.7041,115.7992,18262.0
2019-11-05 12:50:00,121.83,121.92,121.81,121.91,27045.0,115.7992,115.8847,115.7802,115.8752,27045.0
2019-11-05 13:00:00,121.9,121.91,121.85,121.88,28550.0,115.8657,115.8752,115.8182,115.8467,28550.0
2019-11-05 13:10:00,121.88,121.95,121.87,121.94,29629.0,115.8467,115.9132,115.8372,115.9037,29629.0
2019-11-05 13:20:00,121.93,121.95,121.88,121.89,17188.0,115.8942,115.9132,115.8467,115.8562,17188.0
2019-11-05 13:30:00,121.89,121.9,121.79,121.86,50334.0,115.8562,115.8657,115.7612,115.8277,50334.0
2019-11-05 13:40:00,121.87,121.93,121.85,121.88,33746.0,115.8372,115.8942,115.8182,115.8467,33746.0
2019-11-05 13:50:00,121.89,121.94,121.89,121.91,27049.0,115.8562,115.9037,115.8562,115.8752,27049.0
2019-11-05 14:00:00,121.9,121.96,121.86,121.96,24526.0,115.8657,115.9227,115.8277,115.9227,24526.0
2019-11-05 14:10:00,121.96,121.99,121.95,121.97,24038.0,115.9227,115.9513,115.9132,115.9322,24038.0
2019-11-05 14:20:00,121.97,121.97,121.92,121.96,19330.0,115.9322,115.9322,115.8847,115.9227,19330.0
2019-11-05 14:30:00,121.96,122.01,121.94,121.94,33501.0,115.9227,115.9703,115.9037,115.9037,33501.0
2019-11-05 14:40:00,121.94,121.97,121.92,121.96,11011.0,115.9037,115.9322,115.8847,115.9227,11011.0
2019-11-05 14:50:00,121.96,121.97,121.92,121.93,18907.0,115.9227,115.9322,115.8847,115.8942,18907.0
2019-11-05 15:00:00,121.93,121.95,121.88,121.9,26999.0,115.8942,115.9132,115.8467,115.8657,26999.0
2019-11-05 15:10:00,121.9,121.9,121.85,121.9,31834.0,115.8657,115.8657,115.8182,115.8657,31834.0
2019-11-05 15:20:00,121.89,121.95,121.88,121.89,31810.0,115.8562,115.9132,115.8467,115.8562,31810.0
2019-11-05 15:30:00,121.89,122.04,121.84,122.04,71759.0,115.8562,115.9988,115.8087,115.9988,71759.0
2019-11-05 15:40:00,122.04,122.07,121.95,121.97,54196.0,115.9988,116.0273,115.9132,115.9322,54196.0
2019-11-05 15:50:00,121.96,122.0,121.84,121.91,147010.0,115.9227,115.9608,115.8087,115.8752,147010.0
2019-11-06 09:30:00,122.03,122.03,121.82,121.85,86551.0,115.9893,115.9893,115.7897,115.8182,86551.0
2019-11-06 09:40:00,121.84,121.84,121.69,121.76,73483.0,115.8087,115.8087,115.6661,115.7326,73483.0
2019-11-06 09:50:00,121.76,121.91,121.71,121.9,38108.0,115.7326,115.8752,115.6851,115.8657,38108.0
2019-11-06 10:00:00,121.9,121.99,121.84,121.86,74405.0,115.8657,115.9513,115.8087,115.8277,74405.0
2019-11-06 10:10:00,121.87,121.95,121.86,121.91,40599.0,115.8372,115.9132,115.8277,115.8752,40599.0
2019-11-06 10:20:00,121.9,121.91,121.82,121.82,35837.0,115.8657,115.8752,115.7897,115.7897,35837.0
2019-11-06 10:30:00,121.83,121.87,121.75,121.79,43897.0,115.7992,115.8372,115.7231,115.7612,43897.0
2019-11-06 10:40:00,121.78,121.85,121.74,121.83,44859.0,115.7516,115.8182,115.7136,115.7992,44859.0
2019-11-06 10:50:00,121.82,121.82,121.7,121.78,14404.0,115.7897,115.7897,115.6756,115.7516,14404.0
2019-11-06 11:00:00,121.79,121.82,121.73,121.78,14412.0,115.7612,115.7897,115.7041,115.7516,14412.0
2019-11-06 11:10:00,121.77,121.81,121.73,121.79,10037.0,115.7421,115.7802,115.7041,115.7612,10037.0
2019-11-06 11:20:00,121.8,121.82,121.76,121.81,13961.0,115.7707,115.7897,115.7326,115.7802,13961.0
2019-11-06 11:30:00,121.81,121.93,121.81,121.88,22229.0,115.7802,115.8942,115.7802,115.8467,22229.0
2019-11-06 11:40:00,121.88,122.0,121.51,121.64,239270.0,115.8467,115.9608,115.495,115.6186,239270.0
2019-11-06 11:50:00,121.63,121.63,121.46,121.54,57956.0,115.6091,115.6091,115.4475,115.5235,57956.0
2019-11-06 12:00:00,121.56,121.62,121.52,121.6,41981.0,115.5425,115.5996,115.5045,115.5806,41981.0
2019-11-06 12:10:00,121.6,121.6,121.52,121.54,22169.0,115.5806,115.5806,115.5045,115.5235,22169.0
2019-11-06 12:20:00,121.54,121.58,121.51,121.52,14179.0,115.5235,115.5615,115.495,115.5045,14179.0
2019-11-06 12:30:00,121.52,121.63,121.52,121.63,15522.0,115.5045,115.6091,115.5045,115.6091,15522.0
2019-11-06 12:40:00,121.65,121.65,121.55,121.58,40544.0,115.6281,115.6281,115.533,115.5615,40544.0
2019-11-06 12:50:00,121.58,121.66,121.58,121.65,25827.0,115.5615,115.6376,115.5615,115.6281,25827.0
2019-11-06 13:00:00,121.66,121.69,121.59,121.62,31046.0,115.6376,115.6661,115.5711,115.5996,31046.0
2019-11-06 13:10:00,121.61,121.75,121.6,121.73,12445.0,115.5901,115.7231,115.5806,115.7041,12445.0
2019-11-06 13:20:00,121.74,121.79,121.73,121.79,38658.0,115.7136,115.7612,115.7041,115.7612,38658.0
2019-11-06 13:30:00,121.8,121.83,121.76,121.83,25472.0,115.7707,115.7992,115.7326,115.7992,25472.0
2019-11-06 13:40:00,121.84,121.88,121.81,121.84,135899.0,115.8087,115.8467,115.7802,115.8087,135899.0
2019-11-06 13:50:00,121.85,121.92,121.84,121.9,81576.0,115.8182,115.8847,115.8087,115.8657,81576.0
2019-11-06 14:00:00,121.9,121.92,121.86,121.86,19304.0,115.8657,115.8847,115.8277,115.8277,19304.0
2019-11-06 14:10:00,121.87,121.9,121.84,121.9,14651.0,115.8372,115.8657,115.8087,115.8657,14651.0
2019-11-06 14:20:00,121.9,121.94,121.85,121.92,41135.0,115.8657,115.9037,115.8182,115.8847,41135.0
2019-11-06 14:30:00,121.93,121.94,121.88,121.92,22485.0,115.8942,115.9037,115.8467,115.8847,22485.0
2019-11-06 14:40:00,121.92,121.97,121.91,121.95,16414.0,115.8847,115.9322,115.8752,115.9132,16414.0
2019-11-06 14:50:00,121.95,121.98,121.93,121.95,49445.0,115.9132,115.9417,115.8942,115.9132,49445.0
2019-11-06 15:00:00,121.95,121.95,121.89,121.91,42496.0,115.9132,115.9132,115.8562,115.8752,42496.0
2019-11-06 15:10:00,121.91,122.01,121.91,122.0,46477.0,115.8752,115.9703,115.8752,115.9608,46477.0
2019-11-06 15:20:00,122.0,122.04,121.96,121.96,26793.0,115.9608,115.9988,115.9227,115.9227,26793.0
2019-11-06 15:30:00,121.96,121.99,121.91,121.98,123578.0,115.9227,115.9513,115.8752,115.9417,123578.0
2019-11-06 15:40:00,121.98,122.01,121.93,122.0,451846.0,115.9417,115.9703,115.8942,115.9608,451846.0
2019-11-06 15:50:00,122.0,122.05,121.97,122.03,696312.0,115.9608,116.0083,115.9322,115.9893,696312.0
2019-11-07 09:30:00,122.29,122.43,122.2,122.31,113134.0,116.2364,116.3695,116.1509,116.2554,113134.0
2019-11-07 09:40:00,122.31,122.39,122.18,122.23,92088.0,116.2554,116.3315,116.1318,116.1794,92088.0
2019-11-07 09:50:00,122.2,122.22,122.09,122.2,48210.0,116.1509,116.1699,116.0463,116.1509,48210.0
2019-11-07 10:00:00,122.2,122.23,122.03,122.11,43503.0,116.1509,116.1794,115.9893,116.0653,43503.0
2019-11-07 10:10:00,122.12,122.32,122.1,122.32,55646.0,116.0748,116.2649,116.0558,116.2649,55646.0
2019-11-07 10:20:00,122.31,122.32,122.11,122.11,69502.0,116.2554,116.2649,116.0653,116.0653,69502.0
2019-11-07 10:30:00,122.1,122.13,121.97,122.09,163429.0,116.0558,116.0843,115.9322,116.0463,163429.0
2019-11-07 10:40:00,122.1,122.1,121.91,121.92,44974.0,116.0558,116.0558,115.8752,115.8847,44974.0
2019-11-07 10:50:00,121.92,122.05,121.9,122.0,82003.0,115.8847,116.0083,115.8657,115.9608,82003.0
2019-11-07 11:00:00,122.0,122.02,121.82,121.83,50836.0,115.9608,115.9798,115.7897,115.7992,50836.0
2019-11-07 11:10:00,121.83,121.91,121.83,121.88,46647.0,115.7992,115.8752,115.7992,115.8467,46647.0
2019-11-07 11:20:00,121.88,121.91,121.79,121.81,70883.0,115.8467,115.8752,115.7612,115.7802,70883.0
2019-11-07 11:30:00,121.82,121.91,121.8,121.89,120896.0,115.7897,115.8752,115.7707,115.8562,120896.0
2019-11-07 11:40:00,121.9,121.9,121.77,121.81,314260.0,115.8657,115.8657,115.7421,115.7802,314260.0
2019-11-07 11:50:00,121.8,122.05,121.75,122.03,213262.0,115.7707,116.0083,115.7231,115.9893,213262.0
2019-11-07 12:00:00,122.03,122.05,121.83,121.89,106407.0,115.9893,116.0083,115.7992,115.8562,106407.0
2019-11-07 12:10:00,121.88,121.92,121.75,121.76,28286.0,115.8467,115.8847,115.7231,115.7326,28286.0
2019-11-07 12:20:00,121.76,121.8,121.74,121.8,35631.0,115.7326,115.7707,115.7136,115.7707,35631.0
2019-11-07 12:30:00,121.8,121.82,121.78,121.82,27027.0,115.7707,115.7897,115.7516,115.7897,27027.0
2019-11-07 12:40:00,121.82,121.82,121.73,121.79,27603.0,115.7897,115.7897,115.7041,115.7612,27603.0
2019-11-07 12:50:00,121.8,121.86,121.79,121.84,26886.0,115.7707,115.8277,115.7612,115.8087,26886.0
2019-11-07 13:00:00,121.84,121.85,121.77,121.78,45166.0,115.8087,115.8182,115.7421,115.7516,45166.0
2019-11-07 13:10:00,121.78,121.83,121.76,121.79,33964.0,115.7516,115.7992,115.7326,115.7612,33964.0
2019-11-07 13:20:00,121.79,121.82,121.77,121.81,102272.0,115.7612,115.7897,115.7421,115.7802,102272.0
2019-11-07 13:30:00,121.81,121.81,121.69,121.71,31833.0,115.7802,115.7802,115.6661,115.6851,31833.0
2019-11-07 13:40:00,121.72,121.73,121.65,121.67,31389.0,115.6946,115.7041,115.6281,115.6471,31389.0
2019-11-07 13:50:00,121.67,121.72,121.67,121.7,27726.0,115.6471,115.6946,115.6471,115.6756,27726.0
2019-11-07 14:00:00,121.7,121.8,121.7,121.75,36265.0,115.6756,115.7707,115.6756,115.7231,36265.0
2019-11-07 14:10:00,121.74,121.74,121.63,121.69,38905.0,115.7136,115.7136,115.6091,115.6661,38905.0
2019-11-07 14:20:00,121.69,121.7,121.65,121.69,79332.0,115.6661,115.6756,115.6281,115.6661,79332.0
2019-11-07 14:30:00,121.68,121.69,121.57,121.61,51016.0,115.6566,115.6661,115.552,115.5901,51016.0
2019-11-07 14:40:00,121.62,121.63,121.23,121.36,163944.0,115.5996,115.6091,115.2289,115.3524,163944.0
2019-11-07 14:50:00,121.34,121.5,121.28,121.49,31021.0,115.3334,115.4855,115.2764,115.476,31021.0
2019-11-07 15:00:00,121.49,121.52,121.46,121.5,31219.0,115.476,115.5045,115.4475,115.4855,31219.0
2019-11-07 15:10:00,121.49,121.49,121.3,121.3,53317.0,115.476,115.476,115.2954,115.2954,53317.0
2019-11-07 15:20:00,121.31,121.32,121.21,121.29,60815.0,115.3049,115.3144,115.2099,115.2859,60815.0
2019-11-07 15:30:00,121.3,121.33,121.23,121.25,97326.0,115.2954,115.3239,115.2289,115.2479,97326.0
2019-11-07 15:40:00,121.25,121.32,121.15,121.32,122549.0,115.2479,115.3144,115.1528,115.3144,122549.0
2019-11-07 15:50:00,121.32,121.34,121.17,121.3,397912.0,115.3144,115.3334,115.1718,115.2954,397912.0
2019-11-08 09:30:00,121.5,121.54,121.34,121.44,113002.0,115.4855,115.5235,115.3334,115.4285,113002.0
2019-11-08 09:40:00,121.43,121.51,121.34,121.35,34946.0,115.419,115.495,115.3334,115.3429,34946.0
2019-11-08 09:50:00,121.36,121.39,120.93,120.96,175415.0,115.3524,115.381,114.9437,114.9722,175415.0
2019-11-08 10:00:00,120.97,121.15,120.86,121.05,118880.0,114.9817,115.1528,114.8772,115.0578,118880.0
2019-11-08 10:10:00,121.05,121.18,121.01,121.13,36713.0,115.0578,115.1813,115.0198,115.1338,36713.0
2019-11-08 10:20:00,121.14,121.14,120.98,120.99,52817.0,115.1433,115.1433,114.9912,115.0008,52817.0
2019-11-08 10:30:00,121.0,121.13,120.96,121.1,40736.0,115.0103,115.1338,114.9722,115.1053,40736.0
2019-11-08 10:40:00,121.11,121.24,121.11,121.19,27164.0,115.1148,115.2384,115.1148,115.1909,27164.0
2019-11-08 10:50:00,121.2,121.24,121.17,121.19,31841.0,115.2004,115.2384,115.1718,115.1909,31841.0
2019-11-08 11:00:00,121.19,121.27,121.14,121.16,36620.0,115.1909,115.2669,115.1433,115.1623,36620.0
2019-11-08 11:10:00,121.15,121.19,121.04,121.06,18288.0,115.1528,115.1909,115.0483,115.0673,18288.0
2019-11-08 11:20:00,121.07,121.07,120.97,121.01,33821.0,115.0768,115.0768,114.9817,115.0198,33821.0
2019-11-08 11:30:00,121.01,121.15,121.0,121.13,28153.0,115.0198,115.1528,115.0103,115.1338,28153.0
2019-11-08 11:40:00,121.14,121.16,121.05,121.06,44804.0,115.1433,115.1623,115.0578,115.0673,44804.0
2019-11-08 11:50:00,121.06,121.08,121.01,121.03,23773.0,115.0673,115.0863,115.0198,115.0388,23773.0
2019-11-08 12:00:00,121.03,121.04,120.97,121.01,18770.0,115.0388,115.0483,114.9817,115.0198,18770.0
2019-11-08 12:10:00,121.04,121.08,121.02,121.07,30541.0,115.0483,115.0863,115.0293,115.0768,30541.0
2019-11-08 12:20:00,121.08,121.13,121.04,121.11,49964.0,115.0863,115.1338,115.0483,115.1148,49964.0
2019-11-08 12:30:00,121.12,121.21,121.11,121.18,28621.0,115.1243,115.2099,115.1148,115.1813,28621.0
2019-11-08 12:40:00,121.18,121.19,121.13,121.14,25873.0,115.1813,115.1909,115.1338,115.1433,25873.0
2019-11-08 12:50:00,121.14,121.22,121.12,121.2,22813.0,115.1433,115.2194,115.1243,115.2004,22813.0
2019-11-08 13:00:00,121.21,121.22,121.13,121.14,19678.0,115.2099,115.2194,115.1338,115.1433,19678.0
2019-11-08 13:10:00,121.14,121.21,121.14,121.18,29765.0,115.1433,115.2099,115.1433,115.1813,29765.0
2019-11-08 13:20:00,121.18,121.2,121.11,121.13,27666.0,115.1813,115.2004,115.1148,115.1338,27666.0
2019-11-08 13:30:00,121.14,121.15,121.11,121.14,10396.0,115.1433,115.1528,115.1148,115.1433,10396.0
2019-11-08 13:40:00,121.15,121.19,121.15,121.16,32955.0,115.1528,115.1909,115.1528,115.1623,32955.0
2019-11-08 13:50:00,121.15,121.15,121.08,121.09,43112.0,115.1528,115.1528,115.0863,115.0958,43112.0
2019-11-08 14:00:00,121.09,121.1,121.06,121.07,20269.0,115.0958,115.1053,115.0673,115.0768,20269.0
2019-11-08 14:10:00,121.07,121.07,121.02,121.04,22393.0,115.0768,115.0768,115.0293,115.0483,22393.0
2019-11-08 14:20:00,121.03,121.04,120.97,120.99,29455.0,115.0388,115.0483,114.9817,115.0008,29455.0
2019-11-08 14:30:00,120.98,121.05,120.98,121.02,16995.0,114.9912,115.0578,114.9912,115.0293,16995.0
2019-11-08 14:40:00,121.02,121.04,120.98,120.99,18256.0,115.0293,115.0483,114.9912,115.0008,18256.0
2019-11-08 14:50:00,120.99,121.03,120.96,121.03,25423.0,115.0008,115.0388,114.9722,115.0388,25423.0
2019-11-08 15:00:00,121.03,121.06,121.02,121.06,27835.0,115.0388,115.0673,115.0293,115.0673,27835.0
2019-11-08 15:10:00,121.07,121.19,121.07,121.18,25940.0,115.0768,115.1909,115.0768,115.1813,25940.0
2019-11-08 15:20:00,121.18,121.21,121.16,121.2,38495.0,115.1813,115.2099,115.1623,115.2004,38495.0
2019-11-08 15:30:00,121.21,121.23,121.18,121.22,63861.0,115.2099,115.2289,115.1813,115.2194,63861.0
2019-11-08 15:40:00,121.21,121.24,121.16,121.2,76821.0,115.2099,115.2384,115.1623,115.2004,76821.0
2019-11-08 15:50:00,121.21,121.35,121.18,121.34,238869.0,115.2099,115.3429,115.1813,115.3334,238869.0
2019-11-11 09:30:00,120.79,120.89,120.65,120.88,106000.0,114.8107,114.9057,114.6776,114.8962,106000.0
2019-11-11 09:40:00,120.87,120.99,120.79,120.95,61167.0,114.8867,115.0008,114.8107,114.9627,61167.0
2019-11-11 09:50:00,120.95,120.99,120.86,120.99,37094.0,114.9627,115.0008,114.8772,115.0008,37094.0
2019-11-11 10:00:00,120.99,120.99,120.79,120.82,31562.0,115.0008,115.0008,114.8107,114.8392,31562.0
2019-11-11 10:10:00,120.82,120.84,120.72,120.77,36731.0,114.8392,114.8582,114.7441,114.7916,36731.0
2019-11-11 10:20:00,120.76,120.85,120.76,120.8,58623.0,114.7821,114.8677,114.7821,114.8202,58623.0
2019-11-11 10:30:00,120.81,120.84,120.77,120.8,34391.0,114.8297,114.8582,114.7916,114.8202,34391.0
2019-11-11 10:40:00,120.8,120.9,120.8,120.88,34776.0,114.8202,114.9152,114.8202,114.8962,34776.0
2019-11-11 10:50:00,120.87,120.87,120.82,120.82,29155.0,114.8867,114.8867,114.8392,114.8392,29155.0
2019-11-11 11:00:00,120.83,120.89,120.81,120.86,22648.0,114.8487,114.9057,114.8297,114.8772,22648.0
2019-11-11 11:10:00,120.87,120.89,120.79,120.79,29014.0,114.8867,114.9057,114.8107,114.8107,29014.0
2019-11-11 11:20:00,120.79,120.79,120.73,120.73,18060.0,114.8107,114.8107,114.7536,114.7536,18060.0
2019-11-11 11:30:00,120.72,120.77,120.71,120.74,18904.0,114.7441,114.7916,114.7346,114.7631,18904.0
2019-11-11 11:40:00,120.73,120.74,120.71,120.73,17950.0,114.7536,114.7631,114.7346,114.7536,17950.0
2019-11-11 11:50:00,120.72,120.75,120.7,120.75,13077.0,114.7441,114.7726,114.7251,114.7726,13077.0
2019-11-11 12:00:00,120.76,120.78,120.74,120.77,26081.0,114.7821,114.8011,114.7631,114.7916,26081.0
2019-11-11 12:10:00,120.78,120.78,120.72,120.75,10477.0,114.8011,114.8011,114.7441,114.7726,10477.0
2019-11-11 12:20:00,120.74,120.79,120.71,120.79,13072.0,114.7631,114.8107,114.7346,114.8107,13072.0
2019-11-11 12:30:00,120.8,120.9,120.79,120.89,10331.0,114.8202,114.9152,114.8107,114.9057,10331.0
2019-11-11 12:40:00,120.88,120.91,120.87,120.9,20048.0,114.8962,114.9247,114.8867,114.9152,20048.0
2019-11-11 12:50:00,120.89,120.9,120.85,120.89,8100.0,114.9057,114.9152,114.8677,114.9057,8100.0
2019-11-11 13:00:00,120.89,120.91,120.88,120.9,11676.0,114.9057,114.9247,114.8962,114.9152,11676.0
2019-11-11 13:10:00,120.89,120.94,120.86,120.94,14409.0,114.9057,114.9532,114.8772,114.9532,14409.0
2019-11-11 13:20:00,120.95,121.0,120.92,121.0,10673.0,114.9627,115.0103,114.9342,115.0103,10673.0
2019-11-11 13:30:00,121.0,121.06,121.0,121.06,12163.0,115.0103,115.0673,115.0103,115.0673,12163.0
2019-11-11 13:40:00,121.06,121.13,121.06,121.1,17908.0,115.0673,115.1338,115.0673,115.1053,17908.0
2019-11-11 13:50:00,121.1,121.1,121.03,121.09,20263.0,115.1053,115.1053,115.0388,115.0958,20263.0
2019-11-11 14:00:00,121.08,121.08,121.03,121.04,14372.0,115.0863,115.0863,115.0388,115.0483,14372.0
2019-11-11 14:10:00,121.04,121.07,121.01,121.07,10839.0,115.0483,115.0768,115.0198,115.0768,10839.0
2019-11-11 14:20:00,121.06,121.07,121.04,121.07,12934.0,115.0673,115.0768,115.0483,115.0768,12934.0
2019-11-11 14:30:00,121.06,121.07,121.05,121.06,7619.0,115.0673,115.0768,115.0578,115.0673,7619.0
2019-11-11 14:40:00,121.06,121.07,121.01,121.01,15229.0,115.0673,115.0768,115.0198,115.0198,15229.0
2019-11-11 14:50:00,121.02,121.03,120.96,121.03,28814.0,115.0293,115.0388,114.9722,115.0388,28814.0
2019-11-11 15:00:00,121.03,121.09,121.03,121.07,18007.0,115.0388,115.0958,115.0388,115.0768,18007.0
2019-11-11 15:10:00,121.06,121.08,121.05,121.05,17257.0,115.0673,115.0863,115.0578,115.0578,17257.0
2019-11-11 15:20:00,121.05,121.06,120.99,121.05,30419.0,115.0578,115.0673,115.0008,115.0578,30419.0
2019-11-11 15:30:00,121.04,121.06,120.98,121.0,41776.0,115.0483,115.0673,114.9912,115.0103,41776.0
2019-11-11 15:40:00,121.01,121.02,120.95,120.97,65572.0,115.0198,115.0293,114.9627,114.9817,65572.0
2019-11-11 15:50:00,120.96,121.1,120.94,121.09,187699.0,114.9722,115.1053,114.9532,115.0958,187699.0
2019-11-12 09:30:00,121.18,121.39,121.17,121.37,89833.0,115.1813,115.381,115.1718,115.3619,89833.0
2019-11-12 09:40:00,121.37,121.43,121.32,121.41,47012.0,115.3619,115.419,115.3144,115.4,47012.0
2019-11-12 09:50:00,121.4,121.48,121.39,121.46,67643.0,115.3905,115.4665,115.381,115.4475,67643.0
2019-11-12 10:00:00,121.49,121.61,121.49,121.59,41214.0,115.476,115.5901,115.476,115.5711,41214.0
2019-11-12 10:10:00,121.6,121.62,121.54,121.58,55001.0,115.5806,115.5996,115.5235,115.5615,55001.0
2019-11-12 10:20:00,121.59,121.63,121.51,121.51,61677.0,115.5711,115.6091,115.495,115.495,61677.0
2019-11-12 10:30:00,121.5,121.54,121.45,121.54,27740.0,115.4855,115.5235,115.438,115.5235,27740.0
2019-11-12 10:40:00,121.54,121.61,121.53,121.58,42962.0,115.5235,115.5901,115.514,115.5615,42962.0
2019-11-12 10:50:00,121.57,121.57,121.51,121.51,18145.0,115.552,115.552,115.495,115.495,18145.0
2019-11-12 11:00:00,121.5,121.58,121.48,121.58,110794.0,115.4855,115.5615,115.4665,115.5615,110794.0
2019-11-12 11:10:00,121.57,121.57,121.46,121.46,22366.0,115.552,115.552,115.4475,115.4475,22366.0
2019-11-12 11:20:00,121.47,121.5,121.4,121.41,23496.0,115.457,115.4855,115.3905,115.4,23496.0
2019-11-12 11:30:00,121.42,121.42,121.3,121.3,20779.0,115.4095,115.4095,115.2954,115.2954,20779.0
2019-11-12 11:40:00,121.3,121.31,121.16,121.19,27012.0,115.2954,115.3049,115.1623,115.1909,27012.0
2019-11-12 11:50:00,121.2,121.23,121.16,121.17,39555.0,115.2004,115.2289,115.1623,115.1718,39555.0
2019-11-12 12:00:00,121.18,121.19,121.08,121.16,41073.0,115.1813,115.1909,115.0863,115.1623,41073.0
2019-11-12 12:10:00,121.17,121.27,121.1,121.11,34554.0,115.1718,115.2669,115.1053,115.1148,34554.0
2019-11-12 12:20:00,121.12,121.17,121.12,121.17,38087.0,115.1243,115.1718,115.1243,115.1718,38087.0
2019-11-12 12:30:00,121.17,121.19,121.14,121.16,29810.0,115.1718,115.1909,115.1433,115.1623,29810.0
2019-11-12 12:40:00,121.16,121.17,121.07,121.07,26722.0,115.1623,115.1718,115.0768,115.0768,26722.0
2019-11-12 12:50:00,121.07,121.15,120.99,121.13,57416.0,115.0768,115.1528,115.0008,115.1338,57416.0
2019-11-12 13:00:00,121.14,121.17,121.11,121.13,12110.0,115.1433,115.1718,115.1148,115.1338,12110.0
2019-11-12 13:10:00,121.14,121.18,121.13,121.17,37051.0,115.1433,115.1813,115.1338,115.1718,37051.0
2019-11-12 13:20:00,121.16,121.18,121.08,121.08,45757.0,115.1623,115.1813,115.0863,115.0863,45757.0
2019-11-12 13:30:00,121.09,121.13,121.09,121.13,11662.0,115.0958,115.1338,115.0958,115.1338,11662.0
2019-11-12 13:40:00,121.13,121.23,121.11,121.22,15465.0,115.1338,115.2289,115.1148,115.2194,15465.0
2019-11-12 13:50:00,121.22,121.24,121.2,121.22,17884.0,115.2194,115.2384,115.2004,115.2194,17884.0
2019-11-12 14:00:00,121.21,121.21,121.09,121.15,37255.0,115.2099,115.2099,115.0958,115.1528,37255.0
2019-11-12 14:10:00,121.16,121.17,121.0,121.02,54601.0,115.1623,115.1718,115.0103,115.0293,54601.0
2019-11-12 14:20:00,121.02,121.06,120.97,121.01,37949.0,115.0293,115.0673,114.9817,115.0198,37949.0
2019-11-12 14:30:00,121.01,121.05,121.0,121.01,28357.0,115.0198,115.0578,115.0103,115.0198,28357.0
2019-11-12 14:40:00,121.02,121.03,120.92,120.94,23411.0,115.0293,115.0388,114.9342,114.9532,23411.0
2019-11-12 14:50:00,120.93,120.93,120.76,120.85,33782.0,114.9437,114.9437,114.7821,114.8677,33782.0
2019-11-12 15:00:00,120.85,120.94,120.84,120.93,36032.0,114.8677,114.9532,114.8582,114.9437,36032.0
2019-11-12 15:10:00,120.92,120.93,120.84,120.89,51478.0,114.9342,114.9437,114.8582,114.9057,51478.0
2019-11-12 15:20:00,120.89,120.96,120.88,120.94,59777.0,114.9057,114.9722,114.8962,114.9532,59777.0
2019-11-12 15:30:00,120.94,121.0,120.92,120.92,72580.0,114.9532,115.0103,114.9342,114.9342,72580.0
2019-11-12 15:40:00,120.93,120.98,120.92,120.97,104786.0,114.9437,114.9912,114.9342,114.9817,104786.0
2019-11-12 15:50:00,120.97,121.02,120.93,120.99,173095.0,114.9817,115.0293,114.9437,115.0008,173095.0
2019-11-13 09:30:00,120.7,120.8,120.4,120.54,122340.0,114.7251,114.8202,114.44,114.573,122340.0
2019-11-13 09:40:00,120.55,120.56,120.37,120.41,48997.0,114.5825,114.592,114.4114,114.4495,48997.0
2019-11-13 09:50:00,120.4,120.55,120.32,120.55,40065.0,114.44,114.5825,114.3639,114.5825,40065.0
2019-11-13 10:00:00,120.55,120.58,120.48,120.55,36426.0,114.5825,114.611,114.516,114.5825,36426.0
2019-11-13 10:10:00,120.56,120.56,120.46,120.49,30069.0,114.592,114.592,114.497,114.5255,30069.0
2019-11-13 10:20:00,120.49,120.53,120.45,120.51,24638.0,114.5255,114.5635,114.4875,114.5445,24638.0
2019-11-13 10:30:00,120.5,120.6,120.38,120.59,49645.0,114.535,114.6301,114.4209,114.6206,49645.0
2019-11-13 10:40:00,120.59,120.7,120.55,120.63,23333.0,114.6206,114.7251,114.5825,114.6586,23333.0
2019-11-13 10:50:00,120.63,120.7,120.61,120.68,25045.0,114.6586,114.7251,114.6396,114.7061,25045.0
2019-11-13 11:00:00,120.7,120.71,120.56,120.59,53652.0,114.7251,114.7346,114.592,114.6206,53652.0
2019-11-13 11:10:00,120.6,120.73,120.57,120.71,101951.0,114.6301,114.7536,114.6015,114.7346,101951.0
2019-11-13 11:20:00,120.71,120.73,120.6,120.6,22485.0,114.7346,114.7536,114.6301,114.6301,22485.0
2019-11-13 11:30:00,120.58,120.68,120.56,120.64,46184.0,114.611,114.7061,114.592,114.6681,46184.0
2019-11-13 11:40:00,120.64,120.75,120.61,120.75,19538.0,114.6681,114.7726,114.6396,114.7726,19538.0
2019-11-13 11:50:00,120.75,120.76,120.69,120.71,43691.0,114.7726,114.7821,114.7156,114.7346,43691.0
2019-11-13 12:00:00,120.7,120.71,120.58,120.59,15150.0,114.7251,114.7346,114.611,114.6206,15150.0
2019-11-13 12:10:00,120.59,120.64,120.56,120.61,23448.0,114.6206,114.6681,114.592,114.6396,23448.0
2019-11-13 12:20:00,120.61,120.65,120.58,120.63,18313.0,114.6396,114.6776,114.611,114.6586,18313.0
2019-11-13 12:30:00,120.63,120.68,120.61,120.68,25245.0,114.6586,114.7061,114.6396,114.7061,25245.0
2019-11-13 12:40:00,120.68,120.77,120.67,120.72,20890.0,114.7061,114.7916,114.6966,114.7441,20890.0
2019-11-13 12:50:00,120.7,120.74,120.69,120.73,15422.0,114.7251,114.7631,114.7156,114.7536,15422.0
2019-11-13 13:00:00,120.72,120.73,120.69,120.72,17703.0,114.7441,114.7536,114.7156,114.7441,17703.0
2019-11-13 13:10:00,120.71,120.78,120.7,120.76,31472.0,114.7346,114.8011,114.7251,114.7821,31472.0
2019-11-13 13:20:00,120.76,120.78,120.72,120.75,12480.0,114.7821,114.8011,114.7441,114.7726,12480.0
2019-11-13 13:30:00,120.74,120.81,120.74,120.81,14996.0,114.7631,114.8297,114.7631,114.8297,14996.0
2019-11-13 13:40:00,120.8,120.87,120.8,120.87,16747.0,114.8202,114.8867,114.8202,114.8867,16747.0
2019-11-13 13:50:00,120.88,120.92,120.49,120.58,146322.0,114.8962,114.9342,114.5255,114.611,146322.0
2019-11-13 14:00:00,120.59,120.6,120.46,120.51,68594.0,114.6206,114.6301,114.497,114.5445,68594.0
2019-11-13 14:10:00,120.51,120.51,120.38,120.4,37862.0,114.5445,114.5445,114.4209,114.44,37862.0
2019-11-13 14:20:00,120.4,120.42,120.33,120.42,32114.0,114.44,114.459,114.3734,114.459,32114.0
2019-11-13 14:30:00,120.41,120.48,120.41,120.45,31331.0,114.4495,114.516,114.4495,114.4875,31331.0
2019-11-13 14:40:00,120.47,120.56,120.47,120.54,20623.0,114.5065,114.592,114.5065,114.573,20623.0
2019-11-13 14:50:00,120.54,120.61,120.54,120.6,24115.0,114.573,114.6396,114.573,114.6301,24115.0
2019-11-13 15:00:00,120.6,120.68,120.59,120.64,72629.0,114.6301,114.7061,114.6206,114.6681,72629.0
2019-11-13 15:10:00,120.63,120.65,120.6,120.63,33368.0,114.6586,114.6776,114.6301,114.6586,33368.0
2019-11-13 15:20:00,120.64,120.69,120.62,120.64,20063.0,114.6681,114.7156,114.6491,114.6681,20063.0
2019-11-13 15:30:00,120.63,120.66,120.56,120.56,53779.0,114.6586,114.6871,114.592,114.592,53779.0
2019-11-13 15:40:00,120.57,120.63,120.53,120.56,75207.0,114.6015,114.6586,114.5635,114.592,75207.0
2019-11-13 15:50:00,120.56,120.68,120.46,120.64,321046.0,114.592,114.7061,114.497,114.6681,321046.0
2019-11-14 09:30:00,120.75,120.9,120.63,120.88,68601.0,114.7726,114.9152,114.6586,114.8962,68601.0
2019-11-14 09:40:00,120.87,121.0,120.84,120.98,40378.0,114.8867,115.0103,114.8582,114.9912,40378.0
2019-11-14 09:50:00,121.03,121.16,120.98,121.16,38465.0,115.0388,115.1623,114.9912,115.1623,38465.0
2019-11-14 10:00:00,121.18,121.25,121.12,121.25,47584.0,115.1813,115.2479,115.1243,115.2479,47584.0
2019-11-14 10:10:00,121.25,121.31,121.2,121.31,62622.0,115.2479,115.3049,115.2004,115.3049,62622.0
2019-11-14 10:20:00,121.31,121.34,121.14,121.15,32672.0,115.3049,115.3334,115.1433,115.1528,32672.0
2019-11-14 10:30:00,121.14,121.21,121.13,121.21,18988.0,115.1433,115.2099,115.1338,115.2099,18988.0
2019-11-14 10:40:00,121.22,121.24,121.14,121.15,16877.0,115.2194,115.2384,115.1433,115.1528,16877.0
2019-11-14 10:50:00,121.16,121.18,121.05,121.05,30074.0,115.1623,115.1813,115.0578,115.0578,30074.0
2019-11-14 11:00:00,121.04,121.12,121.03,121.07,15372.0,115.0483,115.1243,115.0388,115.0768,15372.0
2019-11-14 11:10:00,121.07,121.07,120.97,121.07,27915.0,115.0768,115.0768,114.9817,115.0768,27915.0
2019-11-14 11:20:00,121.07,121.09,121.0,121.02,41540.0,115.0768,115.0958,115.0103,115.0293,41540.0
2019-11-14 11:30:00,121.04,121.04,120.79,120.8,29294.0,115.0483,115.0483,114.8107,114.8202,29294.0
2019-11-14 11:40:00,120.79,120.79,120.55,120.63,31417.0,114.8107,114.8107,114.5825,114.6586,31417.0
2019-11-14 11:50:00,120.63,120.77,120.62,120.7,27136.0,114.6586,114.7916,114.6491,114.7251,27136.0
2019-11-14 12:00:00,120.69,120.81,120.65,120.8,26817.0,114.7156,114.8297,114.6776,114.8202,26817.0
2019-11-14 12:10:00,120.8,120.84,120.76,120.83,14639.0,114.8202,114.8582,114.7821,114.8487,14639.0
2019-11-14 12:20:00,120.84,120.89,120.81,120.86,18728.0,114.8582,114.9057,114.8297,114.8772,18728.0
2019-11-14 12:30:00,120.86,120.92,120.86,120.89,10137.0,114.8772,114.9342,114.8772,114.9057,10137.0
2019-11-14 12:40:00,120.9,120.98,120.88,120.96,28719.0,114.9152,114.9912,114.8962,114.9722,28719.0
2019-11-14 12:50:00,120.96,120.97,120.9,120.95,13859.0,114.9722,114.9817,114.9152,114.9627,13859.0
2019-11-14 13:00:00,120.94,121.03,120.92,121.0,26463.0,114.9532,115.0388,114.9342,115.0103,26463.0
2019-11-14 13:10:00,121.01,121.02,120.94,120.97,16619.0,115.0198,115.0293,114.9532,114.9817,16619.0
2019-11-14 13:20:00,120.97,120.99,120.89,120.91,18537.0,114.9817,115.0008,114.9057,114.9247,18537.0
2019-11-14 13:30:00,120.9,120.94,120.89,120.94,17849.0,114.9152,114.9532,114.9057,114.9532,17849.0
2019-11-14 13:40:00,120.95,120.96,120.88,120.95,24739.0,114.9627,114.9722,114.8962,114.9627,24739.0
2019-11-14 13:50:00,120.94,120.95,120.65,120.83,139964.0,114.9532,114.9627,114.6776,114.8487,139964.0
2019-11-14 14:00:00,120.83,120.9,120.8,120.88,64679.0,114.8487,114.9152,114.8202,114.8962,64679.0
2019-11-14 14:10:00,120.88,120.98,120.87,120.96,23566.0,114.8962,114.9912,114.8867,114.9722,23566.0
2019-11-14 14:20:00,120.96,120.96,120.89,120.93,14177.0,114.9722,114.9722,114.9057,114.9437,14177.0
2019-11-14 14:30:00,120.94,120.97,120.92,120.97,13958.0,114.9532,114.9817,114.9342,114.9817,13958.0
2019-11-14 14:40:00,120.97,120.99,120.93,120.96,22360.0,114.9817,115.0008,114.9437,114.9722,22360.0
2019-11-14 14:50:00,120.96,121.01,120.95,120.99,21093.0,114.9722,115.0198,114.9627,115.0008,21093.0
2019-11-14 15:00:00,121.0,121.1,120.99,121.09,35273.0,115.0103,115.1053,115.0008,115.0958,35273.0
2019-11-14 15:10:00,121.08,121.09,121.0,121.02,28608.0,115.0863,115.0958,115.0103,115.0293,28608.0
2019-11-14 15:20:00,121.03,121.1,121.03,121.08,34017.0,115.0388,115.1053,115.0388,115.0863,34017.0
2019-11-14 15:30:00,121.09,121.16,121.07,121.13,83982.0,115.0958,115.1623,115.0768,115.1338,83982.0
2019-11-14 15:40:00,121.14,121.17,121.12,121.16,102516.0,115.1433,115.1718,115.1243,115.1623,102516.0
2019-11-14 15:50:00,121.17,121.24,121.08,121.13,227778.0,115.1718,115.2384,115.0863,115.1338,227778.0
2019-11-15 09:30:00,121.73,121.84,121.23,121.3,91182.0,115.7041,115.8087,115.2289,115.2954,91182.0
2019-11-15 09:40:00,121.31,121.31,121.16,121.23,81032.0,115.3049,115.3049,115.1623,115.2289,81032.0
2019-11-15 09:50:00,121.23,121.29,121.18,121.23,61623.0,115.2289,115.2859,115.1813,115.2289,61623.0
2019-11-15 10:00:00,121.22,121.24,121.1,121.15,27232.0,115.2194,115.2384,115.1053,115.1528,27232.0
2019-11-15 10:10:00,121.15,121.26,121.15,121.25,36459.0,115.1528,115.2574,115.1528,115.2479,36459.0
2019-11-15 10:20:00,121.25,121.35,121.22,121.33,34080.0,115.2479,115.3429,115.2194,115.3239,34080.0
2019-11-15 10:30:00,121.32,121.4,121.26,121.38,13481.0,115.3144,115.3905,115.2574,115.3714,13481.0
2019-11-15 10:40:00,121.37,121.39,121.31,121.32,21615.0,115.3619,115.381,115.3049,115.3144,21615.0
2019-11-15 10:50:00,121.33,121.36,121.3,121.36,69761.0,115.3239,115.3524,115.2954,115.3524,69761.0
2019-11-15 11:00:00,121.35,121.51,121.34,121.5,52520.0,115.3429,115.495,115.3334,115.4855,52520.0
2019-11-15 11:10:00,121.5,121.5,121.4,121.41,23086.0,115.4855,115.4855,115.3905,115.4,23086.0
2019-11-15 11:20:00,121.4,121.45,121.38,121.43,40359.0,115.3905,115.438,115.3714,115.419,40359.0
2019-11-15 11:30:00,121.44,121.45,121.39,121.41,26139.0,115.4285,115.438,115.381,115.4,26139.0
2019-11-15 11:40:00,121.41,121.45,121.37,121.41,34782.0,115.4,115.438,115.3619,115.4,34782.0
2019-11-15 11:50:00,121.41,121.52,121.39,121.52,42595.0,115.4,115.5045,115.381,115.5045,42595.0
2019-11-15 12:00:00,121.52,121.65,121.51,121.65,57621.0,115.5045,115.6281,115.495,115.6281,57621.0
2019-11-15 12:10:00,121.65,121.69,121.64,121.65,29893.0,115.6281,115.6661,115.6186,115.6281,29893.0
2019-11-15 12:20:00,121.65,121.67,121.58,121.59,25365.0,115.6281,115.6471,115.5615,115.5711,25365.0
2019-11-15 12:30:00,121.59,121.61,121.56,121.6,18287.0,115.5711,115.5901,115.5425,115.5806,18287.0
2019-11-15 12:40:00,121.59,121.66,121.57,121.65,17404.0,115.5711,115.6376,115.552,115.6281,17404.0
2019-11-15 12:50:00,121.66,121.68,121.61,121.62,31287.0,115.6376,115.6566,115.5901,115.5996,31287.0
2019-11-15 13:00:00,121.62,121.62,121.52,121.54,14221.0,115.5996,115.5996,115.5045,115.5235,14221.0
2019-11-15 13:10:00,121.54,121.57,121.51,121.52,13250.0,115.5235,115.552,115.495,115.5045,13250.0
2019-11-15 13:20:00,121.52,121.52,121.46,121.47,32879.0,115.5045,115.5045,115.4475,115.457,32879.0
2019-11-15 13:30:00,121.47,121.5,121.44,121.49,13327.0,115.457,115.4855,115.4285,115.476,13327.0
2019-11-15 13:40:00,121.49,121.52,121.48,121.49,18451.0,115.476,115.5045,115.4665,115.476,18451.0
2019-11-15 13:50:00,121.5,121.51,121.46,121.48,15867.0,115.4855,115.495,115.4475,115.4665,15867.0
2019-11-15 14:00:00,121.47,121.48,121.43,121.46,29747.0,115.457,115.4665,115.419,115.4475,29747.0
2019-11-15 14:10:00,121.47,121.53,121.47,121.51,43626.0,115.457,115.514,115.457,115.495,43626.0
2019-11-15 14:20:00,121.51,121.52,121.44,121.44,22924.0,115.495,115.5045,115.4285,115.4285,22924.0
2019-11-15 14:30:00,121.44,121.44,121.38,121.41,23472.0,115.4285,115.4285,115.3714,115.4,23472.0
2019-11-15 14:40:00,121.41,121.44,121.34,121.37,47781.0,115.4,115.4285,115.3334,115.3619,47781.0
2019-11-15 14:50:00,121.37,121.38,121.32,121.36,48519.0,115.3619,115.3714,115.3144,115.3524,48519.0
2019-11-15 15:00:00,121.36,121.38,121.31,121.31,45031.0,115.3524,115.3714,115.3049,115.3049,45031.0
2019-11-15 15:10:00,121.31,121.32,121.25,121.26,85134.0,115.3049,115.3144,115.2479,115.2574,85134.0
2019-11-15 15:20:00,121.26,121.26,121.2,121.25,70272.0,115.2574,115.2574,115.2004,115.2479,70272.0
2019-11-15 15:30:00,121.23,121.24,121.16,121.19,76014.0,115.2289,115.2384,115.1623,115.1909,76014.0
2019-11-15 15:40:00,121.19,121.26,121.16,121.23,81305.0,115.1909,115.2574,115.1623,115.2289,81305.0
2019-11-15 15:50:00,121.24,121.37,121.23,121.37,223399.0,115.2384,115.3619,115.2289,115.3619,223399.0
2019-11-18 09:30:00,121.4,121.5,121.18,121.23,57364.0,115.3905,115.4855,115.1813,115.2289,57364.0
2019-11-18 09:40:00,121.22,121.26,121.05,121.26,76234.0,115.2194,115.2574,115.0578,115.2574,76234.0
2019-11-18 09:50:00,121.27,121.29,121.19,121.27,40192.0,115.2669,115.2859,115.1909,115.2669,40192.0
2019-11-18 10:00:00,121.27,121.42,121.26,121.34,49512.0,115.2669,115.4095,115.2574,115.3334,49512.0
2019-11-18 10:10:00,121.35,121.42,121.29,121.33,52410.0,115.3429,115.4095,115.2859,115.3239,52410.0
2019-11-18 10:20:00,121.34,121.41,121.25,121.3,78530.0,115.3334,115.4,115.2479,115.2954,78530.0
2019-11-18 10:30:00,121.31,121.48,121.29,121.45,68721.0,115.3049,115.4665,115.2859,115.438,68721.0
2019-11-18 10:40:00,121.48,121.58,121.46,121.57,32784.0,115.4665,115.5615,115.4475,115.552,32784.0
2019-11-18 10:50:00,121.58,121.63,121.53,121.53,35188.0,115.5615,115.6091,115.514,115.514,35188.0
2019-11-18 11:00:00,121.54,121.55,121.46,121.52,25549.0,115.5235,115.533,115.4475,115.5045,25549.0
2019-11-18 11:10:00,121.52,121.66,121.47,121.51,77342.0,115.5045,115.6376,115.457,115.495,77342.0
2019-11-18 11:20:00,121.52,121.66,121.52,121.61,31349.0,115.5045,115.6376,115.5045,115.5901,31349.0
2019-11-18 11:30:00,121.6,121.71,121.6,121.7,29299.0,115.5806,115.6851,115.5806,115.6756,29299.0
2019-11-18 11:40:00,121.69,121.71,121.54,121.58,30919.0,115.6661,115.6851,115.5235,115.5615,30919.0
2019-11-18 11:50:00,121.57,121.61,121.55,121.56,29259.0,115.552,115.5901,115.533,115.5425,29259.0
2019-11-18 12:00:00,121.57,121.58,121.53,121.53,33867.0,115.552,115.5615,115.514,115.514,33867.0
2019-11-18 12:10:00,121.53,121.6,121.52,121.58,26205.0,115.514,115.5806,115.5045,115.5615,26205.0
2019-11-18 12:20:00,121.6,121.6,121.48,121.48,28003.0,115.5806,115.5806,115.4665,115.4665,28003.0
2019-11-18 12:30:00,121.47,121.54,121.45,121.54,19317.0,115.457,115.5235,115.438,115.5235,19317.0
2019-11-18 12:40:00,121.55,121.59,121.5,121.52,25429.0,115.533,115.5711,115.4855,115.5045,25429.0
2019-11-18 12:50:00,121.52,121.53,121.47,121.5,13660.0,115.5045,115.514,115.457,115.4855,13660.0
2019-11-18 13:00:00,121.51,121.54,121.48,121.52,12240.0,115.495,115.5235,115.4665,115.5045,12240.0
2019-11-18 13:10:00,121.52,121.56,121.51,121.55,17346.0,115.5045,115.5425,115.495,115.533,17346.0
2019-11-18 13:20:00,121.56,121.57,121.51,121.51,13795.0,115.5425,115.552,115.495,115.495,13795.0
2019-11-18 13:30:00,121.51,121.51,121.44,121.5,14354.0,115.495,115.495,115.4285,115.4855,14354.0
2019-11-18 13:40:00,121.48,121.58,121.47,121.57,25185.0,115.4665,115.5615,115.457,115.552,25185.0
2019-11-18 13:50:00,121.57,121.61,121.56,121.57,23609.0,115.552,115.5901,115.5425,115.552,23609.0
2019-11-18 14:00:00,121.57,121.57,121.49,121.53,21200.0,115.552,115.552,115.476,115.514,21200.0
2019-11-18 14:10:00,121.53,121.63,121.52,121.63,18428.0,115.514,115.6091,115.5045,115.6091,18428.0
2019-11-18 14:20:00,121.63,121.7,121.62,121.69,24296.0,115.6091,115.6756,115.5996,115.6661,24296.0
2019-11-18 14:30:00,121.7,121.79,121.69,121.76,38143.0,115.6756,115.7612,115.6661,115.7326,38143.0
2019-11-18 14:40:00,121.77,121.8,121.73,121.73,22263.0,115.7421,115.7707,115.7041,115.7041,22263.0
2019-11-18 14:50:00,121.72,121.73,121.67,121.69,35738.0,115.6946,115.7041,115.6471,115.6661,35738.0
2019-11-18 15:00:00,121.69,121.71,121.67,121.7,25441.0,115.6661,115.6851,115.6471,115.6756,25441.0
2019-11-18 15:10:00,121.7,121.72,121.64,121.69,43359.0,115.6756,115.6946,115.6186,115.6661,43359.0
2019-11-18 15:20:00,121.69,121.71,121.64,121.67,37648.0,115.6661,115.6851,115.6186,115.6471,37648.0
2019-11-18 15:30:00,121.66,121.69,121.61,121.68,66902.0,115.6376,115.6661,115.5901,115.6566,66902.0
2019-11-18 15:40:00,121.68,121.68,121.64,121.66,86020.0,115.6566,115.6566,115.6186,115.6376,86020.0
2019-11-18 15:50:00,121.66,121.78,121.63,121.77,250297.0,115.6376,115.7516,115.6091,115.7421,250297.0
2019-11-19 09:30:00,121.36,121.43,121.11,121.2,246054.0,115.3524,115.419,115.1148,115.2004,246054.0
2019-11-19 09:40:00,121.19,121.26,120.83,120.87,100722.0,115.1909,115.2574,114.8487,114.8867,100722.0
2019-11-19 09:50:00,120.85,120.95,120.69,120.72,93732.0,114.8677,114.9627,114.7156,114.7441,93732.0
2019-11-19 10:00:00,120.71,120.71,120.55,120.63,95509.0,114.7346,114.7346,114.5825,114.6586,95509.0
2019-11-19 10:10:00,120.63,120.71,120.61,120.63,112846.0,114.6586,114.7346,114.6396,114.6586,112846.0
2019-11-19 10:20:00,120.64,120.64,120.48,120.52,64568.0,114.6681,114.6681,114.516,114.554,64568.0
2019-11-19 10:30:00,120.53,120.53,120.34,120.36,69350.0,114.5635,114.5635,114.3829,114.4019,69350.0
2019-11-19 10:40:00,120.37,120.41,120.29,120.31,93908.0,114.4114,114.4495,114.3354,114.3544,93908.0
2019-11-19 10:50:00,120.3,120.34,120.15,120.26,93666.0,114.3449,114.3829,114.2023,114.3069,93666.0
2019-11-19 11:00:00,120.27,120.38,120.27,120.36,47153.0,114.3164,114.4209,114.3164,114.4019,47153.0
2019-11-19 11:10:00,120.36,120.46,120.32,120.46,49060.0,114.4019,114.497,114.3639,114.497,49060.0
2019-11-19 11:20:00,120.46,120.56,120.44,120.56,20950.0,114.497,114.592,114.478,114.592,20950.0
2019-11-19 11:30:00,120.56,120.83,120.55,120.77,111096.0,114.592,114.8487,114.5825,114.7916,111096.0
2019-11-19 11:40:00,120.76,120.8,120.62,120.68,40137.0,114.7821,114.8202,114.6491,114.7061,40137.0
2019-11-19 11:50:00,120.67,120.76,120.66,120.76,25364.0,114.6966,114.7821,114.6871,114.7821,25364.0
2019-11-19 12:00:00,120.77,120.8,120.56,120.6,89014.0,114.7916,114.8202,114.592,114.6301,89014.0
2019-11-19 12:10:00,120.59,120.71,120.59,120.68,28436.0,114.6206,114.7346,114.6206,114.7061,28436.0
2019-11-19 12:20:00,120.68,120.75,120.66,120.67,27028.0,114.7061,114.7726,114.6871,114.6966,27028.0
2019-11-19 12:30:00,120.66,120.66,120.57,120.64,19402.0,114.6871,114.6871,114.6015,114.6681,19402.0
2019-11-19 12:40:00,120.64,120.69,120.59,120.69,16627.0,114.6681,114.7156,114.6206,114.7156,16627.0
2019-11-19 12:50:00,120.69,120.73,120.65,120.73,20530.0,114.7156,114.7536,114.6776,114.7536,20530.0
2019-11-19 13:00:00,120.73,120.73,120.65,120.69,21810.0,114.7536,114.7536,114.6776,114.7156,21810.0
2019-11-19 13:10:00,120.7,120.83,120.69,120.82,13345.0,114.7251,114.8487,114.7156,114.8392,13345.0
2019-11-19 13:20:00,120.83,120.83,120.74,120.76,20420.0,114.8487,114.8487,114.7631,114.7821,20420.0
2019-11-19 13:30:00,120.74,120.75,120.69,120.72,15270.0,114.7631,114.7726,114.7156,114.7441,15270.0
2019-11-19 13:40:00,120.73,120.73,120.61,120.62,16699.0,114.7536,114.7536,114.6396,114.6491,16699.0
2019-11-19 13:50:00,120.63,120.63,120.55,120.56,19102.0,114.6586,114.6586,114.5825,114.592,19102.0
2019-11-19 14:00:00,120.57,120.68,120.57,120.67,23601.0,114.6015,114.7061,114.6015,114.6966,23601.0
2019-11-19 14:10:00,120.67,120.69,120.6,120.61,40301.0,114.6966,114.7156,114.6301,114.6396,40301.0
2019-11-19 14:20:00,120.62,120.73,120.58,120.7,45763.0,114.6491,114.7536,114.611,114.7251,45763.0
2019-11-19 14:30:00,120.7,120.71,120.64,120.67,29744.0,114.7251,114.7346,114.6681,114.6966,29744.0
2019-11-19 14:40:00,120.66,120.71,120.65,120.7,87451.0,114.6871,114.7346,114.6776,114.7251,87451.0
2019-11-19 14:50:00,120.69,120.7,120.58,120.61,59543.0,114.7156,114.7251,114.611,114.6396,59543.0
2019-11-19 15:00:00,120.6,120.65,120.59,120.62,33868.0,114.6301,114.6776,114.6206,114.6491,33868.0
2019-11-19 15:10:00,120.62,120.65,120.55,120.6,43032.0,114.6491,114.6776,114.5825,114.6301,43032.0
2019-11-19 15:20:00,120.6,120.6,120.48,120.48,31082.0,114.6301,114.6301,114.516,114.516,31082.0
2019-11-19 15:30:00,120.48,120.62,120.47,120.61,114214.0,114.516,114.6491,114.5065,114.6396,114214.0
2019-11-19 15:40:00,120.6,120.6,120.51,120.57,195054.0,114.6301,114.6301,114.5445,114.6015,195054.0
2019-11-19 15:50:00,120.56,120.6,120.47,120.47,327155.0,114.592,114.6301,114.5065,114.5065,327155.0
2019-11-20 09:30:00,120.76,120.95,120.56,120.75,128588.0,114.7821,114.9627,114.592,114.7726,128588.0
2019-11-20 09:40:00,120.75,120.86,120.75,120.78,113416.0,114.7726,114.8772,114.7726,114.8011,113416.0
2019-11-20 09:50:00,120.79,120.9,120.79,120.9,75308.0,114.8107,114.9152,114.8107,114.9152,75308.0
2019-11-20 10:00:00,120.92,120.95,120.84,120.87,45726.0,114.9342,114.9627,114.8582,114.8867,45726.0
2019-11-20 10:10:00,120.87,120.93,120.77,120.93,68638.0,114.8867,114.9437,114.7916,114.9437,68638.0
2019-11-20 10:20:00,120.93,120.95,120.83,120.93,96650.0,114.9437,114.9627,114.8487,114.9437,96650.0
2019-11-20 10:30:00,120.94,120.97,120.86,120.87,50835.0,114.9532,114.9817,114.8772,114.8867,50835.0
2019-11-20 10:40:00,120.88,120.91,120.74,120.82,52606.0,114.8962,114.9247,114.7631,114.8392,52606.0
2019-11-20 10:50:00,120.82,120.9,120.79,120.81,37382.0,114.8392,114.9152,114.8107,114.8297,37382.0
2019-11-20 11:00:00,120.81,120.87,120.71,120.75,54850.0,114.8297,114.8867,114.7346,114.7726,54850.0
2019-11-20 11:10:00,120.74,120.74,120.64,120.69,47319.0,114.7631,114.7631,114.6681,114.7156,47319.0
2019-11-20 11:20:00,120.7,120.7,120.6,120.6,43525.0,114.7251,114.7251,114.6301,114.6301,43525.0
2019-11-20 11:30:00,120.61,120.62,120.47,120.59,48847.0,114.6396,114.6491,114.5065,114.6206,48847.0
2019-11-20 11:40:00,120.6,120.61,120.51,120.54,38775.0,114.6301,114.6396,114.5445,114.573,38775.0
2019-11-20 11:50:00,120.54,120.66,120.52,120.62,42307.0,114.573,114.6871,114.554,114.6491,42307.0
2019-11-20 12:00:00,120.63,120.66,120.53,120.63,41805.0,114.6586,114.6871,114.5635,114.6586,41805.0
2019-11-20 12:10:00,120.63,120.64,120.52,120.56,32497.0,114.6586,114.6681,114.554,114.592,32497.0
2019-11-20 12:20:00,120.56,120.56,120.48,120.48,28052.0,114.592,114.592,114.516,114.516,28052.0
2019-11-20 12:30:00,120.48,120.54,120.46,120.52,30368.0,114.516,114.573,114.497,114.554,30368.0
2019-11-20 12:40:00,120.52,120.54,120.49,120.53,32652.0,114.554,114.573,114.5255,114.5635,32652.0
2019-11-20 12:50:00,120.54,120.55,119.91,120.11,362286.0,114.573,114.5825,113.9742,114.1643,362286.0
2019-11-20 13:00:00,120.11,120.13,119.86,119.88,81093.0,114.1643,114.1833,113.9267,113.9457,81093.0
2019-11-20 13:10:00,119.87,119.87,119.6,119.63,138056.0,113.9362,113.9362,113.6796,113.7081,138056.0
2019-11-20 13:20:00,119.63,119.86,119.63,119.75,94341.0,113.7081,113.9267,113.7081,113.8221,94341.0
2019-11-20 13:30:00,119.75,119.82,119.68,119.74,56310.0,113.8221,113.8887,113.7556,113.8126,56310.0
2019-11-20 13:40:00,119.74,119.84,119.73,119.83,44827.0,113.8126,113.9077,113.8031,113.8982,44827.0
2019-11-20 13:50:00,119.84,120.02,119.81,119.85,184231.0,113.9077,114.0788,113.8792,113.9172,184231.0
2019-11-20 14:00:00,119.86,119.92,119.8,119.87,49602.0,113.9267,113.9837,113.8697,113.9362,49602.0
2019-11-20 14:10:00,119.88,120.0,119.87,120.0,51815.0,113.9457,114.0598,113.9362,114.0598,51815.0
2019-11-20 14:20:00,120.01,120.1,119.91,120.1,291956.0,114.0693,114.1548,113.9742,114.1548,291956.0
2019-11-20 14:30:00,120.09,120.19,120.08,120.18,60776.0,114.1453,114.2404,114.1358,114.2309,60776.0
2019-11-20 14:40:00,120.19,120.23,120.04,120.11,115399.0,114.2404,114.2784,114.0978,114.1643,115399.0
2019-11-20 14:50:00,120.11,120.14,120.05,120.1,62733.0,114.1643,114.1928,114.1073,114.1548,62733.0
2019-11-20 15:00:00,120.1,120.19,120.07,120.18,113167.0,114.1548,114.2404,114.1263,114.2309,113167.0
2019-11-20 15:10:00,120.18,120.2,120.05,120.05,80419.0,114.2309,114.2499,114.1073,114.1073,80419.0
2019-11-20 15:20:00,120.05,120.1,119.98,119.98,68425.0,114.1073,114.1548,114.0408,114.0408,68425.0
2019-11-20 15:30:00,119.98,120.01,119.93,119.99,79043.0,114.0408,114.0693,113.9932,114.0503,79043.0
2019-11-20 15:40:00,119.99,120.14,119.99,120.11,147407.0,114.0503,114.1928,114.0503,114.1643,147407.0
2019-11-20 15:50:00,120.11,120.2,120.03,120.17,432612.0,114.1643,114.2499,114.0883,114.2213,432612.0
2019-11-21 09:30:00,120.27,120.42,120.01,120.33,92034.0,114.3164,114.459,114.0693,114.3734,92034.0
2019-11-21 09:40:00,120.32,120.36,120.22,120.33,78190.0,114.3639,114.4019,114.2689,114.3734,78190.0
2019-11-21 09:50:00,120.35,120.49,120.34,120.35,59439.0,114.3924,114.5255,114.3829,114.3924,59439.0
2019-11-21 10:00:00,120.33,120.36,120.21,120.3,44564.0,114.3734,114.4019,114.2594,114.3449,44564.0
2019-11-21 10:10:00,120.31,120.36,120.02,120.03,67135.0,114.3544,114.4019,114.0788,114.0883,67135.0
2019-11-21 10:20:00,120.02,120.11,119.99,120.06,23663.0,114.0788,114.1643,114.0503,114.1168,23663.0
2019-11-21 10:30:00,120.06,120.07,119.95,120.02,46966.0,114.1168,114.1263,114.0122,114.0788,46966.0
2019-11-21 10:40:00,120.02,120.05,119.95,120.03,35388.0,114.0788,114.1073,114.0122,114.0883,35388.0
2019-11-21 10:50:00,120.03,120.09,119.92,120.05,40937.0,114.0883,114.1453,113.9837,114.1073,40937.0
2019-11-21 11:00:00,120.06,120.15,120.0,120.08,73161.0,114.1168,114.2023,114.0598,114.1358,73161.0
2019-11-21 11:10:00,120.08,120.1,120.01,120.03,18103.0,114.1358,114.1548,114.0693,114.0883,18103.0
2019-11-21 11:20:00,120.02,120.06,119.89,119.9,47376.0,114.0788,114.1168,113.9552,113.9647,47376.0
2019-11-21 11:30:00,119.89,119.97,119.79,119.81,17015.0,113.9552,114.0312,113.8602,113.8792,17015.0
2019-11-21 11:40:00,119.81,119.94,119.79,119.87,33088.0,113.8792,114.0027,113.8602,113.9362,33088.0
2019-11-21 11:50:00,119.87,119.88,119.76,119.78,38382.0,113.9362,113.9457,113.8316,113.8507,38382.0
2019-11-21 12:00:00,119.78,119.89,119.76,119.84,34422.0,113.8507,113.9552,113.8316,113.9077,34422.0
2019-11-21 12:10:00,119.84,119.94,119.81,119.85,19487.0,113.9077,114.0027,113.8792,113.9172,19487.0
2019-11-21 12:20:00,119.85,119.91,119.83,119.86,30100.0,113.9172,113.9742,113.8982,113.9267,30100.0
2019-11-21 12:30:00,119.87,119.95,119.85,119.93,28530.0,113.9362,114.0122,113.9172,113.9932,28530.0
2019-11-21 12:40:00,119.94,119.95,119.85,119.86,18711.0,114.0027,114.0122,113.9172,113.9267,18711.0
2019-11-21 12:50:00,119.82,119.88,119.82,119.88,30385.0,113.8887,113.9457,113.8887,113.9457,30385.0
2019-11-21 13:00:00,119.87,119.93,119.87,119.91,25517.0,113.9362,113.9932,113.9362,113.9742,25517.0
2019-11-21 13:10:00,119.89,119.9,119.81,119.85,9082.0,113.9552,113.9647,113.8792,113.9172,9082.0
2019-11-21 13:20:00,119.84,119.86,119.79,119.8,14685.0,113.9077,113.9267,113.8602,113.8697,14685.0
2019-11-21 13:30:00,119.8,119.8,119.7,119.74,25792.0,113.8697,113.8697,113.7746,113.8126,25792.0
2019-11-21 13:40:00,119.73,119.77,119.69,119.77,25149.0,113.8031,113.8411,113.7651,113.8411,25149.0
2019-11-21 13:50:00,119.77,119.77,119.68,119.69,21936.0,113.8411,113.8411,113.7556,113.7651,21936.0
2019-11-21 14:00:00,119.69,119.74,119.6,119.69,46328.0,113.7651,113.8126,113.6796,113.7651,46328.0
2019-11-21 14:10:00,119.68,119.72,119.65,119.65,15043.0,113.7556,113.7936,113.7271,113.7271,15043.0
2019-11-21 14:20:00,119.66,119.73,119.65,119.66,93780.0,113.7366,113.8031,113.7271,113.7366,93780.0
2019-11-21 14:30:00,119.66,119.74,119.66,119.71,39509.0,113.7366,113.8126,113.7366,113.7841,39509.0
2019-11-21 14:40:00,119.7,119.72,119.66,119.67,36484.0,113.7746,113.7936,113.7366,113.7461,36484.0
2019-11-21 14:50:00,119.67,119.67,119.59,119.61,25049.0,113.7461,113.7461,113.6701,113.6891,25049.0
2019-11-21 15:00:00,119.61,119.65,119.59,119.63,70747.0,113.6891,113.7271,113.6701,113.7081,70747.0
2019-11-21 15:10:00,119.63,119.67,119.6,119.63,27627.0,113.7081,113.7461,113.6796,113.7081,27627.0
2019-11-21 15:20:00,119.62,119.67,119.61,119.63,47875.0,113.6986,113.7461,113.6891,113.7081,47875.0
2019-11-21 15:30:00,119.63,119.67,119.57,119.58,74644.0,113.7081,113.7461,113.651,113.6606,74644.0
2019-11-21 15:40:00,119.58,119.63,119.55,119.57,112230.0,113.6606,113.7081,113.632,113.651,112230.0
2019-11-21 15:50:00,119.57,119.59,119.44,119.56,361766.0,113.651,113.6701,113.5275,113.6415,361766.0
2019-11-22 09:30:00,119.96,120.07,119.75,119.82,149360.0,114.0217,114.1263,113.8221,113.8887,149360.0
2019-11-22 09:40:00,119.81,119.86,119.72,119.82,66592.0,113.8792,113.9267,113.7936,113.8887,66592.0
2019-11-22 09:50:00,119.84,119.95,119.78,119.9,54357.0,113.9077,114.0122,113.8507,113.9647,54357.0
2019-11-22 10:00:00,119.88,120.01,119.88,119.98,38186.0,113.9457,114.0693,113.9457,114.0408,38186.0
2019-11-22 10:10:00,119.96,120.08,119.96,119.99,98709.0,114.0217,114.1358,114.0217,114.0503,98709.0
2019-11-22 10:20:00,119.98,120.06,119.9,119.91,37584.0,114.0408,114.1168,113.9647,113.9742,37584.0
2019-11-22 10:30:00,119.9,119.93,119.84,119.92,45786.0,113.9647,113.9932,113.9077,113.9837,45786.0
2019-11-22 10:40:00,119.92,119.96,119.89,119.92,35733.0,113.9837,114.0217,113.9552,113.9837,35733.0
2019-11-22 10:50:00,119.91,119.97,119.84,119.96,38875.0,113.9742,114.0312,113.9077,114.0217,38875.0
2019-11-22 11:00:00,119.95,120.0,119.78,119.9,56256.0,114.0122,114.0598,113.8507,113.9647,56256.0
2019-11-22 11:10:00,119.91,119.96,119.84,119.85,22155.0,113.9742,114.0217,113.9077,113.9172,22155.0
2019-11-22 11:20:00,119.86,119.95,119.86,119.93,20428.0,113.9267,114.0122,113.9267,113.9932,20428.0
2019-11-22 11:30:00,119.93,119.97,119.91,119.94,23044.0,113.9932,114.0312,113.9742,114.0027,23044.0
2019-11-22 11:40:00,119.94,120.06,119.93,120.06,25285.0,114.0027,114.1168,113.9932,114.1168,25285.0
2019-11-22 11:50:00,120.06,120.07,120.02,120.05,28076.0,114.1168,114.1263,114.0788,114.1073,28076.0
2019-11-22 12:00:00,120.05,120.12,120.04,120.09,41104.0,114.1073,114.1738,114.0978,114.1453,41104.0
2019-11-22 12:10:00,120.09,120.12,120.06,120.11,72732.0,114.1453,114.1738,114.1168,114.1643,72732.0
2019-11-22 12:20:00,120.11,120.15,120.1,120.13,26100.0,114.1643,114.2023,114.1548,114.1833,26100.0
2019-11-22 12:30:00,120.13,120.13,120.05,120.05,22859.0,114.1833,114.1833,114.1073,114.1073,22859.0
2019-11-22 12:40:00,120.04,120.11,120.04,120.09,15538.0,114.0978,114.1643,114.0978,114.1453,15538.0
2019-11-22 12:50:00,120.08,120.13,120.08,120.09,12894.0,114.1358,114.1833,114.1358,114.1453,12894.0
2019-11-22 13:00:00,120.1,120.13,120.05,120.13,23801.0,114.1548,114.1833,114.1073,114.1833,23801.0
2019-11-22 13:10:00,120.14,120.2,120.14,120.19,21431.0,114.1928,114.2499,114.1928,114.2404,21431.0
2019-11-22 13:20:00,120.19,120.2,120.11,120.13,12265.0,114.2404,114.2499,114.1643,114.1833,12265.0
2019-11-22 13:30:00,120.13,120.19,120.12,120.16,16515.0,114.1833,114.2404,114.1738,114.2118,16515.0
2019-11-22 13:40:00,120.16,120.17,120.1,120.1,26172.0,114.2118,114.2213,114.1548,114.1548,26172.0
2019-11-22 13:50:00,120.1,120.15,120.06,120.12,19998.0,114.1548,114.2023,114.1168,114.1738,19998.0
2019-11-22 14:00:00,120.12,120.15,120.09,120.13,23119.0,114.1738,114.2023,114.1453,114.1833,23119.0
2019-11-22 14:10:00,120.14,120.18,120.12,120.18,19770.0,114.1928,114.2309,114.1738,114.2309,19770.0
2019-11-22 14:20:00,120.18,120.21,120.16,120.18,17478.0,114.2309,114.2594,114.2118,114.2309,17478.0
2019-11-22 14:30:00,120.18,120.26,120.18,120.24,36060.0,114.2309,114.3069,114.2309,114.2879,36060.0
2019-11-22 14:40:00,120.23,120.27,120.2,120.24,98549.0,114.2784,114.3164,114.2499,114.2879,98549.0
2019-11-22 14:50:00,120.26,120.27,120.2,120.23,19760.0,114.3069,114.3164,114.2499,114.2784,19760.0
2019-11-22 15:00:00,120.23,120.25,120.19,120.22,31797.0,114.2784,114.2974,114.2404,114.2689,31797.0
2019-11-22 15:10:00,120.22,120.28,120.21,120.28,24773.0,114.2689,114.3259,114.2594,114.3259,24773.0
2019-11-22 15:20:00,120.28,120.29,120.26,120.27,37999.0,114.3259,114.3354,114.3069,114.3164,37999.0
2019-11-22 15:30:00,120.26,120.29,120.23,120.23,93716.0,114.3069,114.3354,114.2784,114.2784,93716.0
2019-11-22 15:40:00,120.24,120.26,120.22,120.23,87209.0,114.2879,114.3069,114.2689,114.2784,87209.0
2019-11-22 15:50:00,120.22,120.35,120.17,120.33,314242.0,114.2689,114.3924,114.2213,114.3734,314242.0
2019-11-25 09:30:00,120.86,121.05,120.77,120.97,110531.0,114.8772,115.0578,114.7916,114.9817,110531.0
2019-11-25 09:40:00,120.97,121.06,120.94,121.0,125275.0,114.9817,115.0673,114.9532,115.0103,125275.0
2019-11-25 09:50:00,120.99,121.17,120.98,121.16,63106.0,115.0008,115.1718,114.9912,115.1623,63106.0
2019-11-25 10:00:00,121.17,121.31,121.15,121.3,108171.0,115.1718,115.3049,115.1528,115.2954,108171.0
2019-11-25 10:10:00,121.31,121.34,121.27,121.27,150014.0,115.3049,115.3334,115.2669,115.2669,150014.0
2019-11-25 10:20:00,121.26,121.33,121.23,121.32,62643.0,115.2574,115.3239,115.2289,115.3144,62643.0
2019-11-25 10:30:00,121.32,121.39,121.3,121.34,83538.0,115.3144,115.381,115.2954,115.3334,83538.0
2019-11-25 10:40:00,121.34,121.38,121.29,121.33,54621.0,115.3334,115.3714,115.2859,115.3239,54621.0
2019-11-25 10:50:00,121.33,121.34,121.22,121.23,33681.0,115.3239,115.3334,115.2194,115.2289,33681.0
2019-11-25 11:00:00,121.23,121.26,121.21,121.23,35230.0,115.2289,115.2574,115.2099,115.2289,35230.0
2019-11-25 11:10:00,121.23,121.25,121.2,121.22,26420.0,115.2289,115.2479,115.2004,115.2194,26420.0
2019-11-25 11:20:00,121.2,121.21,121.15,121.16,32447.0,115.2004,115.2099,115.1528,115.1623,32447.0
2019-11-25 11:30:00,121.16,121.17,121.11,121.15,28300.0,115.1623,115.1718,115.1148,115.1528,28300.0
2019-11-25 11:40:00,121.15,121.17,121.08,121.12,34278.0,115.1528,115.1718,115.0863,115.1243,34278.0
2019-11-25 11:50:00,121.13,121.16,121.11,121.12,19184.0,115.1338,115.1623,115.1148,115.1243,19184.0
2019-11-25 12:00:00,121.13,121.18,121.12,121.15,28806.0,115.1338,115.1813,115.1243,115.1528,28806.0
2019-11-25 12:10:00,121.15,121.17,121.12,121.12,41917.0,115.1528,115.1718,115.1243,115.1243,41917.0
2019-11-25 12:20:00,121.12,121.19,121.12,121.18,39299.0,115.1243,115.1909,115.1243,115.1813,39299.0
2019-11-25 12:30:00,121.18,121.25,121.18,121.23,33003.0,115.1813,115.2479,115.1813,115.2289,33003.0
2019-11-25 12:40:00,121.23,121.27,121.22,121.27,21888.0,115.2289,115.2669,115.2194,115.2669,21888.0
2019-11-25 12:50:00,121.27,121.29,121.24,121.29,14143.0,115.2669,115.2859,115.2384,115.2859,14143.0
2019-11-25 13:00:00,121.29,121.34,121.27,121.29,114870.0,115.2859,115.3334,115.2669,115.2859,114870.0
2019-11-25 13:10:00,121.29,121.29,121.24,121.27,20143.0,115.2859,115.2859,115.2384,115.2669,20143.0
2019-11-25 13:20:00,121.26,121.3,121.26,121.26,31548.0,115.2574,115.2954,115.2574,115.2574,31548.0
2019-11-25 13:30:00,121.27,121.3,121.26,121.28,31708.0,115.2669,115.2954,115.2574,115.2764,31708.0
2019-11-25 13:40:00,121.28,121.29,121.23,121.23,21778.0,115.2764,115.2859,115.2289,115.2289,21778.0
2019-11-25 13:50:00,121.23,121.26,121.16,121.25,854384.0,115.2289,115.2574,115.1623,115.2479,854384.0
2019-11-25 14:00:00,121.26,121.28,121.24,121.25,31395.0,115.2574,115.2764,115.2384,115.2479,31395.0
2019-11-25 14:10:00,121.25,121.3,121.23,121.28,19639.0,115.2479,115.2954,115.2289,115.2764,19639.0
2019-11-25 14:20:00,121.28,121.29,121.26,121.26,33095.0,115.2764,115.2859,115.2574,115.2574,33095.0
2019-11-25 14:30:00,121.26,121.27,121.2,121.23,63824.0,115.2574,115.2669,115.2004,115.2289,63824.0
2019-11-25 14:40:00,121.23,121.24,121.18,121.2,52844.0,115.2289,115.2384,115.1813,115.2004,52844.0
2019-11-25 14:50:00,121.21,121.25,121.19,121.23,29189.0,115.2099,115.2479,115.1909,115.2289,29189.0
2019-11-25 15:00:00,121.24,121.27,121.22,121.22,26943.0,115.2384,115.2669,115.2194,115.2194,26943.0
2019-11-25 15:10:00,121.23,121.29,121.22,121.29,47227.0,115.2289,115.2859,115.2194,115.2859,47227.0
2019-11-25 15:20:00,121.28,121.32,121.27,121.31,49137.0,115.2764,115.3144,115.2669,115.3049,49137.0
2019-11-25 15:30:00,121.31,121.34,121.28,121.32,62246.0,115.3049,115.3334,115.2764,115.3144,62246.0
2019-11-25 15:40:00,121.32,121.35,121.28,121.31,163717.0,115.3144,115.3429,115.2764,115.3049,163717.0
2019-11-25 15:50:00,121.3,121.38,121.26,121.36,326096.0,115.2954,115.3714,115.2574,115.3524,326096.0
2019-11-26 09:30:00,121.33,121.49,121.23,121.47,135858.0,115.3239,115.476,115.2289,115.457,135858.0
2019-11-26 09:40:00,121.46,121.61,121.37,121.61,70633.0,115.4475,115.5901,115.3619,115.5901,70633.0
2019-11-26 09:50:00,121.62,121.77,121.61,121.73,74400.0,115.5996,115.7421,115.5901,115.7041,74400.0
2019-11-26 10:00:00,121.74,121.81,121.71,121.77,65989.0,115.7136,115.7802,115.6851,115.7421,65989.0
2019-11-26 10:10:00,121.76,121.82,121.74,121.78,68220.0,115.7326,115.7897,115.7136,115.7516,68220.0
2019-11-26 10:20:00,121.78,121.86,121.77,121.83,51062.0,115.7516,115.8277,115.7421,115.7992,51062.0
2019-11-26 10:30:00,121.83,121.86,121.77,121.84,54935.0,115.7992,115.8277,115.7421,115.8087,54935.0
2019-11-26 10:40:00,121.84,122.02,121.84,121.99,138675.0,115.8087,115.9798,115.8087,115.9513,138675.0
2019-11-26 10:50:00,122.0,122.02,121.96,122.01,94540.0,115.9608,115.9798,115.9227,115.9703,94540.0
2019-11-26 11:00:00,122.0,122.07,122.0,122.03,39064.0,115.9608,116.0273,115.9608,115.9893,39064.0
2019-11-26 11:10:00,122.03,122.04,121.95,121.96,53905.0,115.9893,115.9988,115.9132,115.9227,53905.0
2019-11-26 11:20:00,121.96,122.03,121.96,122.03,50435.0,115.9227,115.9893,115.9227,115.9893,50435.0
2019-11-26 11:30:00,122.03,122.07,121.93,122.01,123518.0,115.9893,116.0273,115.8942,115.9703,123518.0
2019-11-26 11:40:00,122.01,122.06,121.98,122.02,76417.0,115.9703,116.0178,115.9417,115.9798,76417.0
2019-11-26 11:50:00,122.03,122.11,122.03,122.06,63287.0,115.9893,116.0653,115.9893,116.0178,63287.0
2019-11-26 12:00:00,122.06,122.1,121.99,122.1,23510.0,116.0178,116.0558,115.9513,116.0558,23510.0
2019-11-26 12:10:00,122.11,122.15,122.1,122.13,29411.0,116.0653,116.1033,116.0558,116.0843,29411.0
2019-11-26 12:20:00,122.14,122.21,122.12,122.2,22333.0,116.0938,116.1604,116.0748,116.1509,22333.0
2019-11-26 12:30:00,122.2,122.2,122.15,122.16,23845.0,116.1509,116.1509,116.1033,116.1128,23845.0
2019-11-26 12:40:00,122.16,122.17,122.13,122.15,46196.0,116.1128,116.1223,116.0843,116.1033,46196.0
2019-11-26 12:50:00,122.15,122.17,122.15,122.17,29463.0,116.1033,116.1223,116.1033,116.1223,29463.0
2019-11-26 13:00:00,122.17,122.2,122.17,122.18,21670.0,116.1223,116.1509,116.1223,116.1318,21670.0
2019-11-26 13:10:00,122.18,122.18,122.14,122.14,36885.0,116.1318,116.1318,116.0938,116.0938,36885.0
2019-11-26 13:20:00,122.14,122.19,122.13,122.16,27404.0,116.0938,116.1414,116.0843,116.1128,27404.0
2019-11-26 13:30:00,122.16,122.17,122.1,122.13,33230.0,116.1128,116.1223,116.0558,116.0843,33230.0
2019-11-26 13:40:00,122.12,122.14,122.1,122.1,33736.0,116.0748,116.0938,116.0558,116.0558,33736.0
2019-11-26 13:50:00,122.1,122.15,122.1,122.11,37518.0,116.0558,116.1033,116.0558,116.0653,37518.0
2019-11-26 14:00:00,122.12,122.14,122.08,122.12,39068.0,116.0748,116.0938,116.0368,116.0748,39068.0
2019-11-26 14:10:00,122.12,122.16,122.1,122.15,46905.0,116.0748,116.1128,116.0558,116.1033,46905.0
2019-11-26 14:20:00,122.15,122.16,122.1,122.11,52566.0,116.1033,116.1128,116.0558,116.0653,52566.0
2019-11-26 14:30:00,122.11,122.11,122.07,122.11,57491.0,116.0653,116.0653,116.0273,116.0653,57491.0
2019-11-26 14:40:00,122.1,122.11,122.06,122.1,32997.0,116.0558,116.0653,116.0178,116.0558,32997.0
2019-11-26 14:50:00,122.11,122.15,122.1,122.14,40696.0,116.0653,116.1033,116.0558,116.0938,40696.0
2019-11-26 15:00:00,122.14,122.14,122.01,122.03,49544.0,116.0938,116.0938,115.9703,115.9893,49544.0
2019-11-26 15:10:00,122.02,122.03,121.98,122.01,97597.0,115.9798,115.9893,115.9417,115.9703,97597.0
2019-11-26 15:20:00,122.01,122.02,121.94,121.99,99192.0,115.9703,115.9798,115.9037,115.9513,99192.0
2019-11-26 15:30:00,122.0,122.04,121.94,122.03,180652.0,115.9608,115.9988,115.9037,115.9893,180652.0
2019-11-26 15:40:00,122.03,122.09,122.01,122.09,228516.0,115.9893,116.0463,115.9703,116.0463,228516.0
2019-11-26 15:50:00,122.09,122.28,122.08,122.24,554895.0,116.0463,116.2269,116.0368,116.1889,554895.0
2019-11-27 09:30:00,122.58,122.64,122.44,122.56,157725.0,116.512,116.5691,116.379,116.493,157725.0
2019-11-27 09:40:00,122.55,122.72,122.43,122.71,127323.0,116.4835,116.6451,116.3695,116.6356,127323.0
2019-11-27 09:50:00,122.72,122.82,122.7,122.79,115130.0,116.6451,116.7402,116.6261,116.7116,115130.0
2019-11-27 10:00:00,122.79,122.8,122.71,122.77,57611.0,116.7116,116.7212,116.6356,116.6926,57611.0
2019-11-27 10:10:00,122.76,123.0,122.76,123.0,50945.0,116.6831,116.9113,116.6831,116.9113,50945.0
2019-11-27 10:20:00,122.99,123.06,122.97,123.0,70678.0,116.9017,116.9683,116.8827,116.9113,70678.0
2019-11-27 10:30:00,123.0,123.01,122.92,122.95,159572.0,116.9113,116.9208,116.8352,116.8637,159572.0
2019-11-27 10:40:00,122.96,123.06,122.91,123.04,85094.0,116.8732,116.9683,116.8257,116.9493,85094.0
2019-11-27 10:50:00,123.04,123.08,123.0,123.06,90302.0,116.9493,116.9873,116.9113,116.9683,90302.0
2019-11-27 11:00:00,123.06,123.1,123.02,123.02,86939.0,116.9683,117.0063,116.9303,116.9303,86939.0
2019-11-27 11:10:00,123.02,123.07,122.99,123.07,83608.0,116.9303,116.9778,116.9017,116.9778,83608.0
2019-11-27 11:20:00,123.06,123.09,123.0,123.09,36515.0,116.9683,116.9968,116.9113,116.9968,36515.0
2019-11-27 11:30:00,123.1,123.19,123.08,123.17,57067.0,117.0063,117.0918,116.9873,117.0728,57067.0
2019-11-27 11:40:00,123.18,123.24,123.15,123.23,20581.0,117.0823,117.1394,117.0538,117.1299,20581.0
2019-11-27 11:50:00,123.22,123.22,123.15,123.2,19973.0,117.1204,117.1204,117.0538,117.1014,19973.0
2019-11-27 12:00:00,123.19,123.21,123.17,123.19,19307.0,117.0918,117.1109,117.0728,117.0918,19307.0
2019-11-27 12:10:00,123.19,123.19,123.07,123.15,394027.0,117.0918,117.0918,116.9778,117.0538,394027.0
2019-11-27 12:20:00,123.14,123.16,123.1,123.12,195311.0,117.0443,117.0633,117.0063,117.0253,195311.0
2019-11-27 12:30:00,123.12,123.13,123.06,123.09,61198.0,117.0253,117.0348,116.9683,116.9968,61198.0
2019-11-27 12:40:00,123.1,123.16,123.09,123.15,64318.0,117.0063,117.0633,116.9968,117.0538,64318.0
2019-11-27 12:50:00,123.15,123.18,123.13,123.15,54704.0,117.0538,117.0823,117.0348,117.0538,54704.0
2019-11-27 13:00:00,123.14,123.18,123.12,123.13,70790.0,117.0443,117.0823,117.0253,117.0348,70790.0
2019-11-27 13:10:00,123.13,123.22,123.12,123.2,38898.0,117.0348,117.1204,117.0253,117.1014,38898.0
2019-11-27 13:20:00,123.21,123.25,123.21,123.21,52568.0,117.1109,117.1489,117.1109,117.1109,52568.0
2019-11-27 13:30:00,123.22,123.27,123.2,123.25,73099.0,117.1204,117.1679,117.1014,117.1489,73099.0
2019-11-27 13:40:00,123.26,123.26,123.18,123.21,52290.0,117.1584,117.1584,117.0823,117.1109,52290.0
2019-11-27 13:50:00,123.22,123.25,123.18,123.22,50330.0,117.1204,117.1489,117.0823,117.1204,50330.0
2019-11-27 14:00:00,123.23,123.24,123.18,123.19,37267.0,117.1299,117.1394,117.0823,117.0918,37267.0
2019-11-27 14:10:00,123.18,123.25,123.17,123.19,63147.0,117.0823,117.1489,117.0728,117.0918,63147.0
2019-11-27 14:20:00,123.19,123.27,123.19,123.24,24452.0,117.0918,117.1679,117.0918,117.1394,24452.0
2019-11-27 14:30:00,123.25,123.25,123.18,123.21,40444.0,117.1489,117.1489,117.0823,117.1109,40444.0
2019-11-27 14:40:00,123.2,123.24,123.18,123.24,23128.0,117.1014,117.1394,117.0823,117.1394,23128.0
2019-11-27 14:50:00,123.24,123.24,123.2,123.22,25705.0,117.1394,117.1394,117.1014,117.1204,25705.0
2019-11-27 15:00:00,123.23,123.23,123.17,123.2,55282.0,117.1299,117.1299,117.0728,117.1014,55282.0
2019-11-27 15:10:00,123.19,123.28,123.18,123.28,31895.0,117.0918,117.1774,117.0823,117.1774,31895.0
2019-11-27 15:20:00,123.27,123.3,123.24,123.25,31089.0,117.1679,117.1964,117.1394,117.1489,31089.0
2019-11-27 15:30:00,123.25,123.25,123.19,123.2,98710.0,117.1489,117.1489,117.0918,117.1014,98710.0
2019-11-27 15:40:00,123.19,123.26,123.19,123.25,177593.0,117.0918,117.1584,117.0918,117.1489,177593.0
2019-11-27 15:50:00,123.24,123.29,123.23,123.25,646947.0,117.1394,117.1869,117.1299,117.1489,646947.0
2019-11-29 09:30:00,123.33,123.39,123.23,123.34,99295.0,117.2249,117.2819,117.1299,117.2344,99295.0
2019-11-29 09:40:00,123.34,123.34,122.91,122.95,57467.0,117.2344,117.2344,116.8257,116.8637,57467.0
2019-11-29 09:50:00,122.94,123.11,122.86,123.11,37935.0,116.8542,117.0158,116.7782,117.0158,37935.0
2019-11-29 10:00:00,123.1,123.13,123.06,123.09,34285.0,117.0063,117.0348,116.9683,116.9968,34285.0
2019-11-29 10:10:00,123.1,123.19,123.1,123.11,27489.0,117.0063,117.0918,117.0063,117.0158,27489.0
2019-11-29 10:20:00,123.11,123.16,123.04,123.11,40341.0,117.0158,117.0633,116.9493,117.0158,40341.0
2019-11-29 10:30:00,123.12,123.12,123.0,123.09,48761.0,117.0253,117.0253,116.9113,116.9968,48761.0
2019-11-29 10:40:00,123.1,123.1,122.98,123.01,22509.0,117.0063,117.0063,116.8922,116.9208,22509.0
2019-11-29 10:50:00,123.0,123.02,122.94,122.95,24425.0,116.9113,116.9303,116.8542,116.8637,24425.0
2019-11-29 11:00:00,122.95,122.96,122.84,122.9,56479.0,116.8637,116.8732,116.7592,116.8162,56479.0
2019-11-29 11:10:00,122.89,122.9,122.76,122.77,23359.0,116.8067,116.8162,116.6831,116.6926,23359.0
2019-11-29 11:20:00,122.76,122.79,122.69,122.78,38848.0,116.6831,116.7116,116.6166,116.7021,38848.0
2019-11-29 11:30:00,122.78,122.79,122.66,122.74,50053.0,116.7021,116.7116,116.5881,116.6641,50053.0
2019-11-29 11:40:00,122.73,122.73,122.58,122.6,27401.0,116.6546,116.6546,116.512,116.5311,27401.0
2019-11-29 11:50:00,122.6,122.7,122.53,122.7,64882.0,116.5311,116.6261,116.4645,116.6261,64882.0
2019-11-29 12:00:00,122.7,122.74,122.62,122.64,89288.0,116.6261,116.6641,116.5501,116.5691,89288.0
2019-11-29 12:10:00,122.64,122.65,122.53,122.54,38487.0,116.5691,116.5786,116.4645,116.474,38487.0
2019-11-29 12:20:00,122.54,122.62,122.54,122.55,24879.0,116.474,116.5501,116.474,116.4835,24879.0
2019-11-29 12:30:00,122.54,122.58,122.52,122.52,64912.0,116.474,116.512,116.455,116.455,64912.0
2019-11-29 12:40:00,122.51,122.52,122.43,122.43,174337.0,116.4455,116.455,116.3695,116.3695,174337.0
2019-11-29 12:50:00,122.41,122.52,122.32,122.44,375164.0,116.3505,116.455,116.2649,116.379,375164.0
2019-12-02 09:30:00,122.54,122.67,121.96,122.02,172220.0,116.474,116.5976,115.9227,115.9798,172220.0
2019-12-02 09:40:00,121.98,122.13,121.89,122.06,86534.0,115.9417,116.0843,115.8562,116.0178,86534.0
2019-12-02 09:50:00,122.06,122.12,121.98,122.04,68972.0,116.0178,116.0748,115.9417,115.9988,68972.0
2019-12-02 10:00:00,122.03,122.03,121.53,121.67,159306.0,115.9893,115.9893,115.514,115.6471,159306.0
2019-12-02 10:10:00,121.68,121.84,121.66,121.72,75251.0,115.6566,115.8087,115.6376,115.6946,75251.0
2019-12-02 10:20:00,121.72,121.77,121.61,121.74,61570.0,115.6946,115.7421,115.5901,115.7136,61570.0
2019-12-02 10:30:00,121.74,121.74,121.31,121.46,162944.0,115.7136,115.7136,115.3049,115.4475,162944.0
2019-12-02 10:40:00,121.45,121.62,121.38,121.38,64387.0,115.438,115.5996,115.3714,115.3714,64387.0
2019-12-02 10:50:00,121.36,121.42,121.21,121.29,132819.0,115.3524,115.4095,115.2099,115.2859,132819.0
2019-12-02 11:00:00,121.28,121.34,121.22,121.25,59753.0,115.2764,115.3334,115.2194,115.2479,59753.0
2019-12-02 11:10:00,121.25,121.37,121.22,121.34,77526.0,115.2479,115.3619,115.2194,115.3334,77526.0
2019-12-02 11:20:00,121.34,121.44,121.33,121.38,98948.0,115.3334,115.4285,115.3239,115.3714,98948.0
2019-12-02 11:30:00,121.37,121.4,121.18,121.25,44985.0,115.3619,115.3905,115.1813,115.2479,44985.0
2019-12-02 11:40:00,121.25,121.38,121.2,121.38,58756.0,115.2479,115.3714,115.2004,115.3714,58756.0
2019-12-02 11:50:00,121.38,121.46,121.38,121.43,22536.0,115.3714,115.4475,115.3714,115.419,22536.0
2019-12-02 12:00:00,121.43,121.51,121.43,121.46,37600.0,115.419,115.495,115.419,115.4475,37600.0
2019-12-02 12:10:00,121.49,121.52,121.44,121.5,33471.0,115.476,115.5045,115.4285,115.4855,33471.0
2019-12-02 12:20:00,121.5,121.54,121.25,121.35,89908.0,115.4855,115.5235,115.2479,115.3429,89908.0
2019-12-02 12:30:00,121.36,121.37,121.28,121.3,28249.0,115.3524,115.3619,115.2764,115.2954,28249.0
2019-12-02 12:40:00,121.3,121.4,121.28,121.34,30312.0,115.2954,115.3905,115.2764,115.3334,30312.0
2019-12-02 12:50:00,121.32,121.37,121.29,121.3,31478.0,115.3144,115.3619,115.2859,115.2954,31478.0
2019-12-02 13:00:00,121.29,121.48,121.29,121.48,22007.0,115.2859,115.4665,115.2859,115.4665,22007.0
2019-12-02 13:10:00,121.47,121.49,121.43,121.47,24915.0,115.457,115.476,115.419,115.457,24915.0
2019-12-02 13:20:00,121.48,121.52,121.44,121.52,58943.0,115.4665,115.5045,115.4285,115.5045,58943.0
2019-12-02 13:30:00,121.52,121.52,121.45,121.5,147232.0,115.5045,115.5045,115.438,115.4855,147232.0
2019-12-02 13:40:00,121.5,121.57,121.49,121.54,34771.0,115.4855,115.552,115.476,115.5235,34771.0
2019-12-02 13:50:00,121.55,121.58,121.5,121.54,24535.0,115.533,115.5615,115.4855,115.5235,24535.0
2019-12-02 14:00:00,121.54,121.58,121.52,121.55,40850.0,115.5235,115.5615,115.5045,115.533,40850.0
2019-12-02 14:10:00,121.56,121.62,121.54,121.59,58280.0,115.5425,115.5996,115.5235,115.5711,58280.0
2019-12-02 14:20:00,121.59,121.68,121.59,121.64,36535.0,115.5711,115.6566,115.5711,115.6186,36535.0
2019-12-02 14:30:00,121.63,121.68,121.62,121.64,29287.0,115.6091,115.6566,115.5996,115.6186,29287.0
2019-12-02 14:40:00,121.64,121.7,121.62,121.69,31699.0,115.6186,115.6756,115.5996,115.6661,31699.0
2019-12-02 14:50:00,121.69,121.71,121.63,121.69,26924.0,115.6661,115.6851,115.6091,115.6661,26924.0
2019-12-02 15:00:00,121.69,121.69,121.52,121.55,69212.0,115.6661,115.6661,115.5045,115.533,69212.0
2019-12-02 15:10:00,121.56,121.64,121.51,121.64,63854.0,115.5425,115.6186,115.495,115.6186,63854.0
2019-12-02 15:20:00,121.64,121.64,121.48,121.5,55896.0,115.6186,115.6186,115.4665,115.4855,55896.0
2019-12-02 15:30:00,121.5,121.63,121.48,121.58,85685.0,115.4855,115.6091,115.4665,115.5615,85685.0
2019-12-02 15:40:00,121.57,121.64,121.54,121.57,124295.0,115.552,115.6186,115.5235,115.552,124295.0
2019-12-02 15:50:00,121.56,121.56,121.45,121.5,467311.0,115.5425,115.5425,115.438,115.4855,467311.0
2019-12-03 09:30:00,120.36,120.43,119.95,119.98,305406.0,114.4019,114.4685,114.0122,114.0408,305406.0
2019-12-03 09:40:00,119.98,120.12,119.62,119.68,218905.0,114.0408,114.1738,113.6986,113.7556,218905.0
2019-12-03 09:50:00,119.66,119.92,119.59,119.92,227081.0,113.7366,113.9837,113.6701,113.9837,227081.0
2019-12-03 10:00:00,119.92,119.93,119.7,119.7,206631.0,113.9837,113.9932,113.7746,113.7746,206631.0
2019-12-03 10:10:00,119.7,119.96,119.62,119.94,187152.0,113.7746,114.0217,113.6986,114.0027,187152.0
2019-12-03 10:20:00,119.93,119.95,119.78,119.83,141243.0,113.9932,114.0122,113.8507,113.8982,141243.0
2019-12-03 10:30:00,119.82,119.98,119.77,119.88,106325.0,113.8887,114.0408,113.8411,113.9457,106325.0
2019-12-03 10:40:00,119.88,119.94,119.61,119.61,93656.0,113.9457,114.0027,113.6891,113.6891,93656.0
2019-12-03 10:50:00,119.61,119.7,119.58,119.64,100180.0,113.6891,113.7746,113.6606,113.7176,100180.0
2019-12-03 11:00:00,119.64,119.69,119.55,119.69,133860.0,113.7176,113.7651,113.632,113.7651,133860.0
2019-12-03 11:10:00,119.68,119.77,119.61,119.68,91407.0,113.7556,113.8411,113.6891,113.7556,91407.0
2019-12-03 11:20:00,119.69,119.74,119.63,119.64,45130.0,113.7651,113.8126,113.7081,113.7176,45130.0
2019-12-03 11:30:00,119.65,119.75,119.6,119.75,63307.0,113.7271,113.8221,113.6796,113.8221,63307.0
2019-12-03 11:40:00,119.75,119.79,119.72,119.74,48689.0,113.8221,113.8602,113.7936,113.8126,48689.0
2019-12-03 11:50:00,119.75,119.77,119.67,119.7,138399.0,113.8221,113.8411,113.7461,113.7746,138399.0
2019-12-03 12:00:00,119.7,119.77,119.63,119.76,57461.0,113.7746,113.8411,113.7081,113.8316,57461.0
2019-12-03 12:10:00,119.77,119.8,119.68,119.79,55454.0,113.8411,113.8697,113.7556,113.8602,55454.0
2019-12-03 12:20:00,119.79,119.87,119.79,119.84,26703.0,113.8602,113.9362,113.8602,113.9077,26703.0
2019-12-03 12:30:00,119.84,119.87,119.82,119.85,52586.0,113.9077,113.9362,113.8887,113.9172,52586.0
2019-12-03 12:40:00,119.86,119.86,119.73,119.77,22335.0,113.9267,113.9267,113.8031,113.8411,22335.0
2019-12-03 12:50:00,119.77,119.84,119.75,119.8,25045.0,113.8411,113.9077,113.8221,113.8697,25045.0
2019-12-03 13:00:00,119.8,119.89,119.8,119.82,27945.0,113.8697,113.9552,113.8697,113.8887,27945.0
2019-12-03 13:10:00,119.82,119.93,119.82,119.92,25172.0,113.8887,113.9932,113.8887,113.9837,25172.0
2019-12-03 13:20:00,119.91,120.05,119.9,120.0,46040.0,113.9742,114.1073,113.9647,114.0598,46040.0
2019-12-03 13:30:00,120.01,120.03,119.97,120.02,22069.0,114.0693,114.0883,114.0312,114.0788,22069.0
2019-12-03 13:40:00,120.03,120.06,120.02,120.02,25258.0,114.0883,114.1168,114.0788,114.0788,25258.0
2019-12-03 13:50:00,120.02,120.02,119.94,119.94,35634.0,114.0788,114.0788,114.0027,114.0027,35634.0
2019-12-03 14:00:00,119.94,120.0,119.92,119.95,77054.0,114.0027,114.0598,113.9837,114.0122,77054.0
2019-12-03 14:10:00,119.94,119.96,119.88,119.89,62052.0,114.0027,114.0217,113.9457,113.9552,62052.0
2019-12-03 14:20:00,119.88,119.92,119.84,119.9,51340.0,113.9457,113.9837,113.9077,113.9647,51340.0
2019-12-03 14:30:00,119.9,119.94,119.85,119.9,48376.0,113.9647,114.0027,113.9172,113.9647,48376.0
2019-12-03 14:40:00,119.9,119.97,119.89,119.97,61806.0,113.9647,114.0312,113.9552,114.0312,61806.0
2019-12-03 14:50:00,119.98,120.03,119.93,120.0,69601.0,114.0408,114.0883,113.9932,114.0598,69601.0
2019-12-03 15:00:00,120.0,120.04,119.93,120.02,100261.0,114.0598,114.0978,113.9932,114.0788,100261.0
2019-12-03 15:10:00,120.0,120.13,119.98,120.08,149994.0,114.0598,114.1833,114.0408,114.1358,149994.0
2019-12-03 15:20:00,120.07,120.29,120.07,120.28,141403.0,114.1263,114.3354,114.1263,114.3259,141403.0
2019-12-03 15:30:00,120.29,120.29,120.12,120.15,99939.0,114.3354,114.3354,114.1738,114.2023,99939.0
2019-12-03 15:40:00,120.15,120.25,120.1,120.25,145250.0,114.2023,114.2974,114.1548,114.2974,145250.0
2019-12-03 15:50:00,120.25,120.3,120.17,120.22,406575.0,114.2974,114.3449,114.2213,114.2689,406575.0
2019-12-04 09:30:00,120.69,121.19,120.63,121.14,177596.0,114.7156,115.1909,114.6586,115.1433,177596.0
2019-12-04 09:40:00,121.15,121.16,121.07,121.16,82743.0,115.1528,115.1623,115.0768,115.1623,82743.0
2019-12-04 09:50:00,121.17,121.21,121.09,121.16,73676.0,115.1718,115.2099,115.0958,115.1623,73676.0
2019-12-04 10:00:00,121.15,121.24,121.11,121.14,62281.0,115.1528,115.2384,115.1148,115.1433,62281.0
2019-12-04 10:10:00,121.14,121.23,121.08,121.23,170640.0,115.1433,115.2289,115.0863,115.2289,170640.0
2019-12-04 10:20:00,121.24,121.32,121.1,121.12,43141.0,115.2384,115.3144,115.1053,115.1243,43141.0
2019-12-04 10:30:00,121.13,121.15,121.07,121.1,30832.0,115.1338,115.1528,115.0768,115.1053,30832.0
2019-12-04 10:40:00,121.12,121.14,121.01,121.09,41773.0,115.1243,115.1433,115.0198,115.0958,41773.0
2019-12-04 10:50:00,121.09,121.12,121.02,121.06,44353.0,115.0958,115.1243,115.0293,115.0673,44353.0
2019-12-04 11:00:00,121.06,121.12,121.01,121.02,40899.0,115.0673,115.1243,115.0198,115.0293,40899.0
2019-12-04 11:10:00,121.01,121.04,120.96,121.04,55029.0,115.0198,115.0483,114.9722,115.0483,55029.0
2019-12-04 11:20:00,121.03,121.12,121.03,121.06,69204.0,115.0388,115.1243,115.0388,115.0673,69204.0
2019-12-04 11:30:00,121.06,121.13,121.05,121.07,65132.0,115.0673,115.1338,115.0578,115.0768,65132.0
2019-12-04 11:40:00,121.07,121.1,120.98,121.0,20539.0,115.0768,115.1053,114.9912,115.0103,20539.0
2019-12-04 11:50:00,121.0,121.0,120.91,120.92,195451.0,115.0103,115.0103,114.9247,114.9342,195451.0
2019-12-04 12:00:00,120.91,120.96,120.86,120.88,53853.0,114.9247,114.9722,114.8772,114.8962,53853.0
2019-12-04 12:10:00,120.87,120.89,120.83,120.87,70897.0,114.8867,114.9057,114.8487,114.8867,70897.0
2019-12-04 12:20:00,120.86,120.86,120.8,120.86,54439.0,114.8772,114.8772,114.8202,114.8772,54439.0
2019-12-04 12:30:00,120.86,120.87,120.83,120.85,36275.0,114.8772,114.8867,114.8487,114.8677,36275.0
2019-12-04 12:40:00,120.85,120.95,120.83,120.95,37453.0,114.8677,114.9627,114.8487,114.9627,37453.0
2019-12-04 12:50:00,120.95,120.99,120.95,120.99,23543.0,114.9627,115.0008,114.9627,115.0008,23543.0
2019-12-04 13:00:00,120.99,121.03,120.97,121.02,17768.0,115.0008,115.0388,114.9817,115.0293,17768.0
2019-12-04 13:10:00,121.02,121.03,120.95,120.98,23552.0,115.0293,115.0388,114.9627,114.9912,23552.0
2019-12-04 13:20:00,120.97,120.98,120.91,120.93,22910.0,114.9817,114.9912,114.9247,114.9437,22910.0
2019-12-04 13:30:00,120.92,120.92,120.82,120.85,43330.0,114.9342,114.9342,114.8392,114.8677,43330.0
2019-12-04 13:40:00,120.85,120.93,120.82,120.91,21083.0,114.8677,114.9437,114.8392,114.9247,21083.0
2019-12-04 13:50:00,120.91,120.92,120.86,120.91,34684.0,114.9247,114.9342,114.8772,114.9247,34684.0
2019-12-04 14:00:00,120.91,121.0,120.9,120.99,32396.0,114.9247,115.0103,114.9152,115.0008,32396.0
2019-12-04 14:10:00,121.0,121.06,120.99,121.03,52631.0,115.0103,115.0673,115.0008,115.0388,52631.0
2019-12-04 14:20:00,121.05,121.05,120.99,121.03,23278.0,115.0578,115.0578,115.0008,115.0388,23278.0
2019-12-04 14:30:00,121.03,121.04,121.0,121.0,35063.0,115.0388,115.0483,115.0103,115.0103,35063.0
2019-12-04 14:40:00,121.0,121.03,121.0,121.01,37435.0,115.0103,115.0388,115.0103,115.0198,37435.0
2019-12-04 14:50:00,121.02,121.09,121.01,121.08,19445.0,115.0293,115.0958,115.0198,115.0863,19445.0
2019-12-04 15:00:00,121.07,121.07,121.01,121.02,78146.0,115.0768,115.0768,115.0198,115.0293,78146.0
2019-12-04 15:10:00,121.02,121.02,120.97,121.01,81997.0,115.0293,115.0293,114.9817,115.0198,81997.0
2019-12-04 15:20:00,121.01,121.03,120.98,120.99,24848.0,115.0198,115.0388,114.9912,115.0008,24848.0
2019-12-04 15:30:00,121.0,121.05,120.97,121.01,79225.0,115.0103,115.0578,114.9817,115.0198,79225.0
2019-12-04 15:40:00,121.0,121.04,120.95,121.04,98199.0,115.0103,115.0483,114.9627,115.0483,98199.0
2019-12-04 15:50:00,121.04,121.07,120.86,120.89,249301.0,115.0483,115.0768,114.8772,114.9057,249301.0
2019-12-05 09:30:00,121.34,121.34,120.95,121.05,78550.0,115.3334,115.3334,114.9627,115.0578,78550.0
2019-12-05 09:40:00,121.02,121.04,120.83,120.84,74446.0,115.0293,115.0483,114.8487,114.8582,74446.0
2019-12-05 09:50:00,120.84,120.95,120.81,120.9,65052.0,114.8582,114.9627,114.8297,114.9152,65052.0
2019-12-05 10:00:00,120.88,120.93,120.64,120.67,80541.0,114.8962,114.9437,114.6681,114.6966,80541.0
2019-12-05 10:10:00,120.66,120.79,120.6,120.75,79140.0,114.6871,114.8107,114.6301,114.7726,79140.0
2019-12-05 10:20:00,120.74,120.77,120.66,120.74,40248.0,114.7631,114.7916,114.6871,114.7631,40248.0
2019-12-05 10:30:00,120.74,120.9,120.72,120.8,65766.0,114.7631,114.9152,114.7441,114.8202,65766.0
2019-12-05 10:40:00,120.81,120.86,120.76,120.8,32550.0,114.8297,114.8772,114.7821,114.8202,32550.0
2019-12-05 10:50:00,120.8,120.83,120.74,120.78,36781.0,114.8202,114.8487,114.7631,114.8011,36781.0
2019-12-05 11:00:00,120.77,120.8,120.67,120.77,36633.0,114.7916,114.8202,114.6966,114.7916,36633.0
2019-12-05 11:10:00,120.78,120.84,120.71,120.83,36072.0,114.8011,114.8582,114.7346,114.8487,36072.0
2019-12-05 11:20:00,120.83,120.84,120.71,120.77,45970.0,114.8487,114.8582,114.7346,114.7916,45970.0
2019-12-05 11:30:00,120.78,120.79,120.56,120.6,37491.0,114.8011,114.8107,114.592,114.6301,37491.0
2019-12-05 11:40:00,120.6,120.62,120.53,120.61,49081.0,114.6301,114.6491,114.5635,114.6396,49081.0
2019-12-05 11:50:00,120.62,120.66,120.53,120.53,13166.0,114.6491,114.6871,114.5635,114.5635,13166.0
2019-12-05 12:00:00,120.52,120.59,120.51,120.54,33551.0,114.554,114.6206,114.5445,114.573,33551.0
2019-12-05 12:10:00,120.53,120.6,120.52,120.59,19337.0,114.5635,114.6301,114.554,114.6206,19337.0
2019-12-05 12:20:00,120.59,120.59,120.52,120.59,16048.0,114.6206,114.6206,114.554,114.6206,16048.0
2019-12-05 12:30:00,120.59,120.59,120.54,120.57,15199.0,114.6206,114.6206,114.573,114.6015,15199.0
2019-12-05 12:40:00,120.59,120.59,120.55,120.57,16180.0,114.6206,114.6206,114.5825,114.6015,16180.0
2019-12-05 12:50:00,120.58,120.62,120.58,120.62,15737.0,114.611,114.6491,114.611,114.6491,15737.0
2019-12-05 13:00:00,120.61,120.63,120.59,120.6,20948.0,114.6396,114.6586,114.6206,114.6301,20948.0
2019-12-05 13:10:00,120.6,120.63,120.56,120.58,22439.0,114.6301,114.6586,114.592,114.611,22439.0
2019-12-05 13:20:00,120.58,120.61,120.57,120.58,26362.0,114.611,114.6396,114.6015,114.611,26362.0
2019-12-05 13:30:00,120.59,120.69,120.58,120.69,28260.0,114.6206,114.7156,114.611,114.7156,28260.0
2019-12-05 13:40:00,120.7,120.77,120.69,120.74,16411.0,114.7251,114.7916,114.7156,114.7631,16411.0
2019-12-05 13:50:00,120.74,120.78,120.68,120.68,30234.0,114.7631,114.8011,114.7061,114.7061,30234.0
2019-12-05 14:00:00,120.67,120.71,120.67,120.71,23340.0,114.6966,114.7346,114.6966,114.7346,23340.0
2019-12-05 14:10:00,120.71,120.79,120.71,120.75,33276.0,114.7346,114.8107,114.7346,114.7726,33276.0
2019-12-05 14:20:00,120.76,120.83,120.76,120.82,29202.0,114.7821,114.8487,114.7821,114.8392,29202.0
2019-12-05 14:30:00,120.83,120.86,120.81,120.85,29146.0,114.8487,114.8772,114.8297,114.8677,29146.0
2019-12-05 14:40:00,120.86,120.91,120.83,120.89,55577.0,114.8772,114.9247,114.8487,114.9057,55577.0
2019-12-05 14:50:00,120.89,120.9,120.65,120.76,246704.0,114.9057,114.9152,114.6776,114.7821,246704.0
2019-12-05 15:00:00,120.77,120.86,120.76,120.83,48659.0,114.7916,114.8772,114.7821,114.8487,48659.0
2019-12-05 15:10:00,120.82,120.89,120.82,120.88,39702.0,114.8392,114.9057,114.8392,114.8962,39702.0
2019-12-05 15:20:00,120.88,120.9,120.85,120.9,22599.0,114.8962,114.9152,114.8677,114.9152,22599.0
2019-12-05 15:30:00,120.9,120.93,120.89,120.91,51830.0,114.9152,114.9437,114.9057,114.9247,51830.0
2019-12-05 15:40:00,120.91,120.92,120.79,120.79,95472.0,114.9247,114.9342,114.8107,114.8107,95472.0
2019-12-05 15:50:00,120.79,120.81,120.73,120.78,191254.0,114.8107,114.8297,114.7536,114.8011,191254.0
2019-12-06 09:30:00,121.66,121.86,121.65,121.79,249153.0,115.6376,115.8277,115.6281,115.7612,249153.0
2019-12-06 09:40:00,121.79,121.94,121.78,121.87,95087.0,115.7612,115.9037,115.7516,115.8372,95087.0
2019-12-06 09:50:00,121.86,121.88,121.77,121.87,45398.0,115.8277,115.8467,115.7421,115.8372,45398.0
2019-12-06 10:00:00,121.87,121.98,121.85,121.97,43100.0,115.8372,115.9417,115.8182,115.9322,43100.0
2019-12-06 10:10:00,121.98,122.04,121.89,121.95,282984.0,115.9417,115.9988,115.8562,115.9132,282984.0
2019-12-06 10:20:00,121.95,121.95,121.82,121.83,18612.0,115.9132,115.9132,115.7897,115.7992,18612.0
2019-12-06 10:30:00,121.83,121.87,121.76,121.83,28515.0,115.7992,115.8372,115.7326,115.7992,28515.0
2019-12-06 10:40:00,121.83,121.91,121.83,121.88,26747.0,115.7992,115.8752,115.7992,115.8467,26747.0
2019-12-06 10:50:00,121.87,121.94,121.87,121.91,37030.0,115.8372,115.9037,115.8372,115.8752,37030.0
2019-12-06 11:00:00,121.91,121.95,121.9,121.9,49402.0,115.8752,115.9132,115.8657,115.8657,49402.0
2019-12-06 11:10:00,121.9,121.92,121.86,121.88,21178.0,115.8657,115.8847,115.8277,115.8467,21178.0
2019-12-06 11:20:00,121.88,121.92,121.87,121.92,26924.0,115.8467,115.8847,115.8372,115.8847,26924.0
2019-12-06 11:30:00,121.9,121.94,121.89,121.92,28152.0,115.8657,115.9037,115.8562,115.8847,28152.0
2019-12-06 11:40:00,121.93,121.93,121.81,121.83,51747.0,115.8942,115.8942,115.7802,115.7992,51747.0
2019-12-06 11:50:00,121.83,121.84,121.79,121.83,37774.0,115.7992,115.8087,115.7612,115.7992,37774.0
2019-12-06 12:00:00,121.83,121.85,121.78,121.8,56080.0,115.7992,115.8182,115.7516,115.7707,56080.0
2019-12-06 12:10:00,121.82,121.88,121.81,121.88,38109.0,115.7897,115.8467,115.7802,115.8467,38109.0
2019-12-06 12:20:00,121.89,121.94,121.87,121.94,52705.0,115.8562,115.9037,115.8372,115.9037,52705.0
2019-12-06 12:30:00,121.94,121.98,121.89,121.98,30198.0,115.9037,115.9417,115.8562,115.9417,30198.0
2019-12-06 12:40:00,121.99,122.01,121.96,122.0,30707.0,115.9513,115.9703,115.9227,115.9608,30707.0
2019-12-06 12:50:00,121.99,122.0,121.89,121.91,46627.0,115.9513,115.9608,115.8562,115.8752,46627.0
2019-12-06 13:00:00,121.91,121.95,121.91,121.93,31429.0,115.8752,115.9132,115.8752,115.8942,31429.0
2019-12-06 13:10:00,121.93,121.96,121.92,121.94,20434.0,115.8942,115.9227,115.8847,115.9037,20434.0
2019-12-06 13:20:00,121.92,121.93,121.85,121.85,17903.0,115.8847,115.8942,115.8182,115.8182,17903.0
2019-12-06 13:30:00,121.85,121.87,121.81,121.84,14018.0,115.8182,115.8372,115.7802,115.8087,14018.0
2019-12-06 13:40:00,121.84,121.85,121.8,121.82,20296.0,115.8087,115.8182,115.7707,115.7897,20296.0
2019-12-06 13:50:00,121.83,121.83,121.76,121.79,23439.0,115.7992,115.7992,115.7326,115.7612,23439.0
2019-12-06 14:00:00,121.8,121.81,121.77,121.81,19877.0,115.7707,115.7802,115.7421,115.7802,19877.0
2019-12-06 14:10:00,121.81,121.81,121.71,121.76,20608.0,115.7802,115.7802,115.6851,115.7326,20608.0
2019-12-06 14:20:00,121.76,121.83,121.75,121.83,18515.0,115.7326,115.7992,115.7231,115.7992,18515.0
2019-12-06 14:30:00,121.83,121.83,121.77,121.82,12676.0,115.7992,115.7992,115.7421,115.7897,12676.0
2019-12-06 14:40:00,121.81,121.82,121.77,121.78,11067.0,115.7802,115.7897,115.7421,115.7516,11067.0
2019-12-06 14:50:00,121.78,121.79,121.75,121.77,20887.0,115.7516,115.7612,115.7231,115.7421,20887.0
2019-12-06 15:00:00,121.77,121.78,121.73,121.78,23471.0,115.7421,115.7516,115.7041,115.7516,23471.0
2019-12-06 15:10:00,121.78,121.81,121.77,121.78,23151.0,115.7516,115.7802,115.7421,115.7516,23151.0
2019-12-06 15:20:00,121.78,121.83,121.78,121.82,38699.0,115.7516,115.7992,115.7516,115.7897,38699.0
2019-12-06 15:30:00,121.81,121.89,121.8,121.85,94534.0,115.7802,115.8562,115.7707,115.8182,94534.0
2019-12-06 15:40:00,121.84,121.89,121.77,121.77,105965.0,115.8087,115.8562,115.7421,115.7421,105965.0
2019-12-06 15:50:00,121.78,121.8,121.73,121.76,295299.0,115.7516,115.7707,115.7041,115.7326,295299.0
2019-12-09 09:30:00,121.65,122.1,121.5,122.08,105772.0,115.6281,116.0558,115.4855,116.0368,105772.0
2019-12-09 09:40:00,122.08,122.22,122.03,122.2,48771.0,116.0368,116.1699,115.9893,116.1509,48771.0
2019-12-09 09:50:00,122.21,122.21,122.07,122.14,63071.0,116.1604,116.1604,116.0273,116.0938,63071.0
2019-12-09 10:00:00,122.13,122.19,122.13,122.19,33751.0,116.0843,116.1414,116.0843,116.1414,33751.0
2019-12-09 10:10:00,122.2,122.25,122.18,122.2,26840.0,116.1509,116.1984,116.1318,116.1509,26840.0
2019-12-09 10:20:00,122.2,122.2,122.06,122.08,37127.0,116.1509,116.1509,116.0178,116.0368,37127.0
2019-12-09 10:30:00,122.08,122.18,122.06,122.14,39294.0,116.0368,116.1318,116.0178,116.0938,39294.0
2019-12-09 10:40:00,122.14,122.18,122.11,122.16,20522.0,116.0938,116.1318,116.0653,116.1128,20522.0
2019-12-09 10:50:00,122.16,122.21,122.13,122.2,24881.0,116.1128,116.1604,116.0843,116.1509,24881.0
2019-12-09 11:00:00,122.2,122.25,122.14,122.2,18348.0,116.1509,116.1984,116.0938,116.1509,18348.0
2019-12-09 11:10:00,122.2,122.23,122.14,122.15,16988.0,116.1509,116.1794,116.0938,116.1033,16988.0
2019-12-09 11:20:00,122.16,122.17,122.07,122.15,24819.0,116.1128,116.1223,116.0273,116.1033,24819.0
2019-12-09 11:30:00,122.15,122.23,122.14,122.22,44778.0,116.1033,116.1794,116.0938,116.1699,44778.0
2019-12-09 11:40:00,122.21,122.23,122.19,122.23,26846.0,116.1604,116.1794,116.1414,116.1794,26846.0
2019-12-09 11:50:00,122.23,122.28,122.21,122.28,42411.0,116.1794,116.2269,116.1604,116.2269,42411.0
2019-12-09 12:00:00,122.29,122.31,122.28,122.29,26241.0,116.2364,116.2554,116.2269,116.2364,26241.0
2019-12-09 12:10:00,122.29,122.33,122.29,122.32,27988.0,116.2364,116.2744,116.2364,116.2649,27988.0
2019-12-09 12:20:00,122.32,122.32,122.26,122.27,21428.0,116.2649,116.2649,116.2079,116.2174,21428.0
2019-12-09 12:30:00,122.27,122.28,122.21,122.21,14921.0,116.2174,116.2269,116.1604,116.1604,14921.0
2019-12-09 12:40:00,122.22,122.23,122.16,122.16,26825.0,116.1699,116.1794,116.1128,116.1128,26825.0
2019-12-09 12:50:00,122.15,122.15,122.08,122.14,17120.0,116.1033,116.1033,116.0368,116.0938,17120.0
2019-12-09 13:00:00,122.12,122.15,122.1,122.12,31907.0,116.0748,116.1033,116.0558,116.0748,31907.0
2019-12-09 13:10:00,122.11,122.11,122.04,122.04,18149.0,116.0653,116.0653,115.9988,115.9988,18149.0
2019-12-09 13:20:00,122.04,122.11,122.03,122.09,19461.0,115.9988,116.0653,115.9893,116.0463,19461.0
2019-12-09 13:30:00,122.08,122.12,122.05,122.1,16751.0,116.0368,116.0748,116.0083,116.0558,16751.0
2019-12-09 13:40:00,122.11,122.13,122.08,122.1,18555.0,116.0653,116.0843,116.0368,116.0558,18555.0
2019-12-09 13:50:00,122.11,122.13,122.07,122.09,26013.0,116.0653,116.0843,116.0273,116.0463,26013.0
2019-12-09 14:00:00,122.1,122.11,121.94,121.96,70052.0,116.0558,116.0653,115.9037,115.9227,70052.0
2019-12-09 14:10:00,121.95,122.02,121.91,122.01,21131.0,115.9132,115.9798,115.8752,115.9703,21131.0
2019-12-09 14:20:00,122.01,122.02,121.97,122.0,42398.0,115.9703,115.9798,115.9322,115.9608,42398.0
2019-12-09 14:30:00,121.99,122.05,121.97,122.03,30119.0,115.9513,116.0083,115.9322,115.9893,30119.0
2019-12-09 14:40:00,122.05,122.05,121.99,122.01,122639.0,116.0083,116.0083,115.9513,115.9703,122639.0
2019-12-09 14:50:00,122.01,122.08,122.01,122.05,31712.0,115.9703,116.0368,115.9703,116.0083,31712.0
2019-12-09 15:00:00,122.04,122.06,122.02,122.06,18305.0,115.9988,116.0178,115.9798,116.0178,18305.0
2019-12-09 15:10:00,122.06,122.11,122.03,122.1,36054.0,116.0178,116.0653,115.9893,116.0558,36054.0
2019-12-09 15:20:00,122.11,122.13,122.08,122.1,25421.0,116.0653,116.0843,116.0368,116.0558,25421.0
2019-12-09 15:30:00,122.1,122.1,121.95,121.98,65444.0,116.0558,116.0558,115.9132,115.9417,65444.0
2019-12-09 15:40:00,121.97,122.0,121.92,121.96,64779.0,115.9322,115.9608,115.8847,115.9227,64779.0
2019-12-09 15:50:00,121.96,121.98,121.88,121.88,190187.0,115.9227,115.9417,115.8467,115.8467,190187.0
2019-12-10 09:30:00,121.93,121.97,121.66,121.7,136793.0,115.8942,115.9322,115.6376,115.6756,136793.0
2019-12-10 09:40:00,121.68,121.89,121.65,121.85,44149.0,115.6566,115.8562,115.6281,115.8182,44149.0
2019-12-10 09:50:00,121.86,121.99,121.84,121.98,71638.0,115.8277,115.9513,115.8087,115.9417,71638.0
2019-12-10 10:00:00,122.0,122.05,121.88,122.02,32331.0,115.9608,116.0083,115.8467,115.9798,32331.0
2019-12-10 10:10:00,122.04,122.08,122.0,122.04,45070.0,115.9988,116.0368,115.9608,115.9988,45070.0
2019-12-10 10:20:00,122.06,122.16,122.05,122.14,77630.0,116.0178,116.1128,116.0083,116.0938,77630.0
2019-12-10 10:30:00,122.14,122.14,122.02,122.03,19785.0,116.0938,116.0938,115.9798,115.9893,19785.0
2019-12-10 10:40:00,122.03,122.08,121.93,121.94,13968.0,115.9893,116.0368,115.8942,115.9037,13968.0
2019-12-10 10:50:00,121.93,122.09,121.91,122.06,43360.0,115.8942,116.0463,115.8752,116.0178,43360.0
2019-12-10 11:00:00,122.07,122.15,121.83,122.01,111359.0,116.0273,116.1033,115.7992,115.9703,111359.0
2019-12-10 11:10:00,122.01,122.05,121.89,121.9,35237.0,115.9703,116.0083,115.8562,115.8657,35237.0
2019-12-10 11:20:00,121.91,121.98,121.86,121.98,26494.0,115.8752,115.9417,115.8277,115.9417,26494.0
2019-12-10 11:30:00,121.99,122.02,121.89,121.91,21855.0,115.9513,115.9798,115.8562,115.8752,21855.0
2019-12-10 11:40:00,121.9,121.99,121.87,121.92,19182.0,115.8657,115.9513,115.8372,115.8847,19182.0
2019-12-10 11:50:00,121.93,121.94,121.88,121.91,25495.0,115.8942,115.9037,115.8467,115.8752,25495.0
2019-12-10 12:00:00,121.9,121.95,121.88,121.89,17069.0,115.8657,115.9132,115.8467,115.8562,17069.0
2019-12-10 12:10:00,121.88,121.93,121.87,121.92,15529.0,115.8467,115.8942,115.8372,115.8847,15529.0
2019-12-10 12:20:00,121.92,121.93,121.8,121.81,43577.0,115.8847,115.8942,115.7707,115.7802,43577.0
2019-12-10 12:30:00,121.81,121.88,121.8,121.85,19755.0,115.7802,115.8467,115.7707,115.8182,19755.0
2019-12-10 12:40:00,121.84,121.84,121.78,121.79,12660.0,115.8087,115.8087,115.7516,115.7612,12660.0
2019-12-10 12:50:00,121.79,121.86,121.72,121.81,50543.0,115.7612,115.8277,115.6946,115.7802,50543.0
2019-12-10 13:00:00,121.81,121.86,121.8,121.83,297158.0,115.7802,115.8277,115.7707,115.7992,297158.0
2019-12-10 13:10:00,121.83,121.91,121.83,121.91,18839.0,115.7992,115.8752,115.7992,115.8752,18839.0
2019-12-10 13:20:00,121.91,121.98,121.91,121.93,14572.0,115.8752,115.9417,115.8752,115.8942,14572.0
2019-12-10 13:30:00,121.93,121.94,121.89,121.92,14059.0,115.8942,115.9037,115.8562,115.8847,14059.0
2019-12-10 13:40:00,121.91,121.91,121.84,121.84,12320.0,115.8752,115.8752,115.8087,115.8087,12320.0
2019-12-10 13:50:00,121.84,121.85,121.78,121.81,15223.0,115.8087,115.8182,115.7516,115.7802,15223.0
2019-12-10 14:00:00,121.82,121.9,121.81,121.89,12317.0,115.7897,115.8657,115.7802,115.8562,12317.0
2019-12-10 14:10:00,121.89,121.91,121.88,121.9,14059.0,115.8562,115.8752,115.8467,115.8657,14059.0
2019-12-10 14:20:00,121.9,121.9,121.8,121.82,11792.0,115.8657,115.8657,115.7707,115.7897,11792.0
2019-12-10 14:30:00,121.82,121.85,121.81,121.82,17840.0,115.7897,115.8182,115.7802,115.7897,17840.0
2019-12-10 14:40:00,121.82,121.83,121.73,121.77,22434.0,115.7897,115.7992,115.7041,115.7421,22434.0
2019-12-10 14:50:00,121.78,121.81,121.77,121.8,22397.0,115.7516,115.7802,115.7421,115.7707,22397.0
2019-12-10 15:00:00,121.81,121.84,121.77,121.77,22426.0,115.7802,115.8087,115.7421,115.7421,22426.0
2019-12-10 15:10:00,121.77,121.87,121.77,121.79,28695.0,115.7421,115.8372,115.7421,115.7612,28695.0
2019-12-10 15:20:00,121.78,121.79,121.67,121.67,29893.0,115.7516,115.7612,115.6471,115.6471,29893.0
2019-12-10 15:30:00,121.68,121.69,121.51,121.61,179533.0,115.6566,115.6661,115.495,115.5901,179533.0
2019-12-10 15:40:00,121.61,121.7,121.59,121.69,126583.0,115.5901,115.6756,115.5711,115.6661,126583.0
2019-12-10 15:50:00,121.69,121.71,121.61,121.68,180535.0,115.6661,115.6851,115.5901,115.6566,180535.0
2019-12-11 09:30:00,121.59,121.7,121.36,121.45,86781.0,115.5711,115.6756,115.3524,115.438,86781.0
2019-12-11 09:40:00,121.45,121.75,121.39,121.75,66084.0,115.438,115.7231,115.381,115.7231,66084.0
2019-12-11 09:50:00,121.76,121.8,121.69,121.79,31056.0,115.7326,115.7707,115.6661,115.7612,31056.0
2019-12-11 10:00:00,121.81,121.84,121.65,121.7,28314.0,115.7802,115.8087,115.6281,115.6756,28314.0
2019-12-11 10:10:00,121.72,121.73,121.59,121.6,82421.0,115.6946,115.7041,115.5711,115.5806,82421.0
2019-12-11 10:20:00,121.6,121.61,121.55,121.55,92752.0,115.5806,115.5901,115.533,115.533,92752.0
2019-12-11 10:30:00,121.55,121.57,121.46,121.48,32285.0,115.533,115.552,115.4475,115.4665,32285.0
2019-12-11 10:40:00,121.48,121.55,121.46,121.46,16715.0,115.4665,115.533,115.4475,115.4475,16715.0
2019-12-11 10:50:00,121.46,121.55,121.46,121.54,31709.0,115.4475,115.533,115.4475,115.5235,31709.0
2019-12-11 11:00:00,121.53,121.54,121.43,121.53,21202.0,115.514,115.5235,115.419,115.514,21202.0
2019-12-11 11:10:00,121.53,121.62,121.51,121.61,32410.0,115.514,115.5996,115.495,115.5901,32410.0
2019-12-11 11:20:00,121.62,121.66,121.6,121.6,29615.0,115.5996,115.6376,115.5806,115.5806,29615.0
2019-12-11 11:30:00,121.61,121.67,121.6,121.64,35979.0,115.5901,115.6471,115.5806,115.6186,35979.0
2019-12-11 11:40:00,121.64,121.68,121.63,121.64,12087.0,115.6186,115.6566,115.6091,115.6186,12087.0
2019-12-11 11:50:00,121.63,121.65,121.54,121.56,19820.0,115.6091,115.6281,115.5235,115.5425,19820.0
2019-12-11 12:00:00,121.55,121.6,121.55,121.58,12711.0,115.533,115.5806,115.533,115.5615,12711.0
2019-12-11 12:10:00,121.58,121.64,121.58,121.64,23660.0,115.5615,115.6186,115.5615,115.6186,23660.0
2019-12-11 12:20:00,121.63,121.63,121.56,121.57,31956.0,115.6091,115.6091,115.5425,115.552,31956.0
2019-12-11 12:30:00,121.57,121.58,121.54,121.56,17368.0,115.552,115.5615,115.5235,115.5425,17368.0
2019-12-11 12:40:00,121.56,121.58,121.53,121.58,19067.0,115.5425,115.5615,115.514,115.5615,19067.0
2019-12-11 12:50:00,121.59,121.6,121.54,121.57,28136.0,115.5711,115.5806,115.5235,115.552,28136.0
2019-12-11 13:00:00,121.58,121.61,121.56,121.6,13064.0,115.5615,115.5901,115.5425,115.5806,13064.0
2019-12-11 13:10:00,121.59,121.69,121.58,121.69,47905.0,115.5711,115.6661,115.5615,115.6661,47905.0
2019-12-11 13:20:00,121.69,121.72,121.67,121.68,26702.0,115.6661,115.6946,115.6471,115.6566,26702.0
2019-12-11 13:30:00,121.68,121.69,121.65,121.65,22923.0,115.6566,115.6661,115.6281,115.6281,22923.0
2019-12-11 13:40:00,121.66,121.75,121.66,121.75,6649.0,115.6376,115.7231,115.6376,115.7231,6649.0
2019-12-11 13:50:00,121.76,121.78,121.73,121.78,33436.0,115.7326,115.7516,115.7041,115.7516,33436.0
2019-12-11 14:00:00,121.76,121.9,121.72,121.89,17023.0,115.7326,115.8657,115.6946,115.8562,17023.0
2019-12-11 14:10:00,121.89,121.91,121.84,121.88,29946.0,115.8562,115.8752,115.8087,115.8467,29946.0
2019-12-11 14:20:00,121.89,121.95,121.84,121.84,36399.0,115.8562,115.9132,115.8087,115.8087,36399.0
2019-12-11 14:30:00,121.85,121.88,121.77,121.86,18158.0,115.8182,115.8467,115.7421,115.8277,18158.0
2019-12-11 14:40:00,121.86,121.94,121.8,121.92,48207.0,115.8277,115.9037,115.7707,115.8847,48207.0
2019-12-11 14:50:00,121.92,122.03,121.88,122.02,19132.0,115.8847,115.9893,115.8467,115.9798,19132.0
2019-12-11 15:00:00,122.02,122.06,121.93,121.95,68920.0,115.9798,116.0178,115.8942,115.9132,68920.0
2019-12-11 15:10:00,121.95,121.96,121.84,121.86,22853.0,115.9132,115.9227,115.8087,115.8277,22853.0
2019-12-11 15:20:00,121.86,121.97,121.85,121.95,23869.0,115.8277,115.9322,115.8182,115.9132,23869.0
2019-12-11 15:30:00,121.95,121.99,121.91,121.93,40873.0,115.9132,115.9513,115.8752,115.8942,40873.0
2019-12-11 15:40:00,121.92,121.94,121.85,121.87,30182.0,115.8847,115.9037,115.8182,115.8372,30182.0
2019-12-11 15:50:00,121.87,122.06,121.87,121.98,187843.0,115.8372,116.0178,115.8372,115.9417,187843.0
2019-12-12 09:30:00,122.21,122.88,122.06,122.79,286631.0,116.1604,116.7972,116.0178,116.7116,286631.0
2019-12-12 09:40:00,122.79,122.83,122.64,122.76,203367.0,116.7116,116.7497,116.5691,116.6831,203367.0
2019-12-12 09:50:00,122.76,122.96,122.75,122.96,144322.0,116.6831,116.8732,116.6736,116.8732,144322.0
2019-12-12 10:00:00,122.97,123.27,122.96,123.11,359123.0,116.8827,117.1679,116.8732,117.0158,359123.0
2019-12-12 10:10:00,123.11,123.3,123.09,123.29,171448.0,117.0158,117.1964,116.9968,117.1869,171448.0
2019-12-12 10:20:00,123.3,123.36,123.3,123.34,99127.0,117.1964,117.2534,117.1964,117.2344,99127.0
2019-12-12 10:30:00,123.35,123.36,123.16,123.16,72208.0,117.2439,117.2534,117.0633,117.0633,72208.0
2019-12-12 10:40:00,123.17,123.18,122.9,122.94,91007.0,117.0728,117.0823,116.8162,116.8542,91007.0
2019-12-12 10:50:00,122.96,123.16,122.96,123.09,92624.0,116.8732,117.0633,116.8732,116.9968,92624.0
2019-12-12 11:00:00,123.09,123.12,123.03,123.07,79774.0,116.9968,117.0253,116.9398,116.9778,79774.0
2019-12-12 11:10:00,123.07,123.11,123.03,123.05,60894.0,116.9778,117.0158,116.9398,116.9588,60894.0
2019-12-12 11:20:00,123.07,123.07,122.82,122.82,113057.0,116.9778,116.9778,116.7402,116.7402,113057.0
2019-12-12 11:30:00,122.81,122.9,122.77,122.83,65666.0,116.7307,116.8162,116.6926,116.7497,65666.0
2019-12-12 11:40:00,122.82,122.82,122.74,122.76,81755.0,116.7402,116.7402,116.6641,116.6831,81755.0
2019-12-12 11:50:00,122.76,122.81,122.49,122.64,86304.0,116.6831,116.7307,116.4265,116.5691,86304.0
2019-12-12 12:00:00,122.62,122.66,122.54,122.65,39804.0,116.5501,116.5881,116.474,116.5786,39804.0
2019-12-12 12:10:00,122.66,122.66,122.5,122.52,39285.0,116.5881,116.5881,116.436,116.455,39285.0
2019-12-12 12:20:00,122.52,122.53,122.39,122.49,46826.0,116.455,116.4645,116.3315,116.4265,46826.0
2019-12-12 12:30:00,122.5,122.72,122.49,122.7,43558.0,116.436,116.6451,116.4265,116.6261,43558.0
2019-12-12 12:40:00,122.7,122.75,122.7,122.75,23596.0,116.6261,116.6736,116.6261,116.6736,23596.0
2019-12-12 12:50:00,122.75,122.76,122.65,122.66,34803.0,116.6736,116.6831,116.5786,116.5881,34803.0
2019-12-12 13:00:00,122.67,122.79,122.65,122.73,61100.0,116.5976,116.7116,116.5786,116.6546,61100.0
2019-12-12 13:10:00,122.74,122.84,122.73,122.82,37519.0,116.6641,116.7592,116.6546,116.7402,37519.0
2019-12-12 13:20:00,122.83,122.83,122.71,122.75,26735.0,116.7497,116.7497,116.6356,116.6736,26735.0
2019-12-12 13:30:00,122.75,122.79,122.69,122.7,23780.0,116.6736,116.7116,116.6166,116.6261,23780.0
2019-12-12 13:40:00,122.69,122.71,122.65,122.7,23629.0,116.6166,116.6356,116.5786,116.6261,23629.0
2019-12-12 13:50:00,122.7,122.79,122.7,122.78,30757.0,116.6261,116.7116,116.6261,116.7021,30757.0
2019-12-12 14:00:00,122.79,122.83,122.71,122.82,45020.0,116.7116,116.7497,116.6356,116.7402,45020.0
2019-12-12 14:10:00,122.84,122.88,122.68,122.76,73334.0,116.7592,116.7972,116.6071,116.6831,73334.0
2019-12-12 14:20:00,122.76,122.78,122.7,122.77,85941.0,116.6831,116.7021,116.6261,116.6926,85941.0
2019-12-12 14:30:00,122.77,123.28,122.74,123.08,389550.0,116.6926,117.1774,116.6641,116.9873,389550.0
2019-12-12 14:40:00,123.1,123.17,122.96,122.97,54021.0,117.0063,117.0728,116.8732,116.8827,54021.0
2019-12-12 14:50:00,123.0,123.1,122.93,123.04,46937.0,116.9113,117.0063,116.8447,116.9493,46937.0
2019-12-12 15:00:00,123.06,123.13,123.03,123.09,35259.0,116.9683,117.0348,116.9398,116.9968,35259.0
2019-12-12 15:10:00,123.09,123.11,122.98,123.07,32223.0,116.9968,117.0158,116.8922,116.9778,32223.0
2019-12-12 15:20:00,123.07,123.15,123.04,123.13,93181.0,116.9778,117.0538,116.9493,117.0348,93181.0
2019-12-12 15:30:00,123.15,123.16,123.0,123.11,96530.0,117.0538,117.0633,116.9113,117.0158,96530.0
2019-12-12 15:40:00,123.1,123.23,123.09,123.21,172128.0,117.0063,117.1299,116.9968,117.1109,172128.0
2019-12-12 15:50:00,123.22,123.27,123.07,123.07,373060.0,117.1204,117.1679,116.9778,116.9778,373060.0
2019-12-13 09:30:00,123.03,123.07,122.62,122.78,73740.0,116.9398,116.9778,116.5501,116.7021,73740.0
2019-12-13 09:40:00,122.79,122.79,122.62,122.63,64295.0,116.7116,116.7116,116.5501,116.5596,64295.0
2019-12-13 09:50:00,122.62,122.83,122.59,122.82,44257.0,116.5501,116.7497,116.5216,116.7402,44257.0
2019-12-13 10:00:00,122.83,123.38,122.72,123.29,418397.0,116.7497,117.2724,116.6451,117.1869,418397.0
2019-12-13 10:10:00,123.29,123.38,123.05,123.25,237600.0,117.1869,117.2724,116.9588,117.1489,237600.0
2019-12-13 10:20:00,123.26,123.31,123.09,123.13,255689.0,117.1584,117.2059,116.9968,117.0348,255689.0
2019-12-13 10:30:00,123.09,123.09,122.69,122.76,253442.0,116.9968,116.9968,116.6166,116.6831,253442.0
2019-12-13 10:40:00,122.74,123.07,122.73,122.96,190759.0,116.6641,116.9778,116.6546,116.8732,190759.0
2019-12-13 10:50:00,122.98,123.0,122.76,122.76,103090.0,116.8922,116.9113,116.6831,116.6831,103090.0
2019-12-13 11:00:00,122.78,122.83,122.7,122.81,75430.0,116.7021,116.7497,116.6261,116.7307,75430.0
2019-12-13 11:10:00,122.82,122.9,122.65,122.65,80917.0,116.7402,116.8162,116.5786,116.5786,80917.0
2019-12-13 11:20:00,122.65,122.69,122.54,122.59,93970.0,116.5786,116.6166,116.474,116.5216,93970.0
2019-12-13 11:30:00,122.57,122.81,122.56,122.79,73866.0,116.5025,116.7307,116.493,116.7116,73866.0
2019-12-13 11:40:00,122.79,122.87,122.78,122.83,21024.0,116.7116,116.7877,116.7021,116.7497,21024.0
2019-12-13 11:50:00,122.83,122.96,122.83,122.96,19734.0,116.7497,116.8732,116.7497,116.8732,19734.0
2019-12-13 12:00:00,122.95,123.02,122.95,123.01,30809.0,116.8637,116.9303,116.8637,116.9208,30809.0
2019-12-13 12:10:00,123.02,123.05,122.94,122.99,35987.0,116.9303,116.9588,116.8542,116.9017,35987.0
2019-12-13 12:20:00,123.0,123.05,122.95,123.04,25725.0,116.9113,116.9588,116.8637,116.9493,25725.0
2019-12-13 12:30:00,123.05,123.06,122.95,122.98,15935.0,116.9588,116.9683,116.8637,116.8922,15935.0
2019-12-13 12:40:00,122.99,123.02,122.96,122.98,17251.0,116.9017,116.9303,116.8732,116.8922,17251.0
2019-12-13 12:50:00,122.98,123.14,122.98,123.13,14364.0,116.8922,117.0443,116.8922,117.0348,14364.0
2019-12-13 13:00:00,123.13,123.2,123.13,123.15,16746.0,117.0348,117.1014,117.0348,117.0538,16746.0
2019-12-13 13:10:00,123.16,123.2,123.13,123.16,14708.0,117.0633,117.1014,117.0348,117.0633,14708.0
2019-12-13 13:20:00,123.16,123.17,123.09,123.09,18806.0,117.0633,117.0728,116.9968,116.9968,18806.0
2019-12-13 13:30:00,123.08,123.15,123.08,123.08,45886.0,116.9873,117.0538,116.9873,116.9873,45886.0
2019-12-13 13:40:00,123.1,123.12,123.07,123.12,39724.0,117.0063,117.0253,116.9778,117.0253,39724.0
2019-12-13 13:50:00,123.12,123.21,123.12,123.2,50432.0,117.0253,117.1109,117.0253,117.1014,50432.0
2019-12-13 14:00:00,123.2,123.27,123.17,123.26,51090.0,117.1014,117.1679,117.0728,117.1584,51090.0
2019-12-13 14:10:00,123.27,123.28,123.2,123.21,43649.0,117.1679,117.1774,117.1014,117.1109,43649.0
2019-12-13 14:20:00,123.22,123.24,123.18,123.19,37779.0,117.1204,117.1394,117.0823,117.0918,37779.0
2019-12-13 14:30:00,123.19,123.23,123.14,123.2,40612.0,117.0918,117.1299,117.0443,117.1014,40612.0
2019-12-13 14:40:00,123.2,123.26,123.19,123.25,44257.0,117.1014,117.1584,117.0918,117.1489,44257.0
2019-12-13 14:50:00,123.24,123.32,123.24,123.28,57789.0,117.1394,117.2154,117.1394,117.1774,57789.0
2019-12-13 15:00:00,123.28,123.3,123.2,123.21,54780.0,117.1774,117.1964,117.1014,117.1109,54780.0
2019-12-13 15:10:00,123.2,123.26,123.18,123.23,43295.0,117.1014,117.1584,117.0823,117.1299,43295.0
2019-12-13 15:20:00,123.24,123.25,123.18,123.18,48682.0,117.1394,117.1489,117.0823,117.0823,48682.0
2019-12-13 15:30:00,123.18,123.24,123.13,123.21,137320.0,117.0823,117.1394,117.0348,117.1109,137320.0
2019-12-13 15:40:00,123.21,123.24,123.15,123.16,101377.0,117.1109,117.1394,117.0538,117.0633,101377.0
2019-12-13 15:50:00,123.16,123.25,123.13,123.18,231982.0,117.0633,117.1489,117.0348,117.0823,231982.0
2019-12-16 09:30:00,123.81,123.87,123.51,123.53,136679.0,117.6812,117.7382,117.396,117.415,136679.0
2019-12-16 09:40:00,123.52,123.66,123.51,123.59,92209.0,117.4055,117.5386,117.396,117.472,92209.0
2019-12-16 09:50:00,123.59,123.64,123.51,123.56,99136.0,117.472,117.5196,117.396,117.4435,99136.0
2019-12-16 10:00:00,123.57,123.62,123.51,123.57,51551.0,117.453,117.5006,117.396,117.453,51551.0
2019-12-16 10:10:00,123.55,123.59,123.53,123.55,82507.0,117.434,117.472,117.415,117.434,82507.0
2019-12-16 10:20:00,123.56,123.75,123.54,123.71,89297.0,117.4435,117.6241,117.4245,117.5861,89297.0
2019-12-16 10:30:00,123.72,123.75,123.68,123.74,53304.0,117.5956,117.6241,117.5576,117.6146,53304.0
2019-12-16 10:40:00,123.75,123.79,123.75,123.77,67466.0,117.6241,117.6621,117.6241,117.6431,67466.0
2019-12-16 10:50:00,123.78,123.79,123.72,123.73,53907.0,117.6526,117.6621,117.5956,117.6051,53907.0
2019-12-16 11:00:00,123.73,123.82,123.73,123.82,34153.0,117.6051,117.6907,117.6051,117.6907,34153.0
2019-12-16 11:10:00,123.82,123.83,123.77,123.78,64882.0,117.6907,117.7002,117.6431,117.6526,64882.0
2019-12-16 11:20:00,123.77,123.79,123.73,123.74,53077.0,117.6431,117.6621,117.6051,117.6146,53077.0
2019-12-16 11:30:00,123.74,123.75,123.68,123.72,49777.0,117.6146,117.6241,117.5576,117.5956,49777.0
2019-12-16 11:40:00,123.72,123.76,123.71,123.73,69468.0,117.5956,117.6336,117.5861,117.6051,69468.0
2019-12-16 11:50:00,123.73,123.81,123.72,123.8,56956.0,117.6051,117.6812,117.5956,117.6717,56956.0
2019-12-16 12:00:00,123.8,123.89,123.8,123.84,59479.0,117.6717,117.7572,117.6717,117.7097,59479.0
2019-12-16 12:10:00,123.85,123.92,123.83,123.91,59582.0,117.7192,117.7857,117.7002,117.7762,59582.0
2019-12-16 12:20:00,123.91,123.95,123.9,123.92,184288.0,117.7762,117.8142,117.7667,117.7857,184288.0
2019-12-16 12:30:00,123.92,123.98,123.9,123.96,77463.0,117.7857,117.8427,117.7667,117.8237,77463.0
2019-12-16 12:40:00,123.96,123.98,123.93,123.97,66847.0,117.8237,117.8427,117.7952,117.8332,66847.0
2019-12-16 12:50:00,123.96,123.97,123.93,123.96,47149.0,117.8237,117.8332,117.7952,117.8237,47149.0
2019-12-16 13:00:00,123.96,124.0,123.93,123.98,47889.0,117.8237,117.8618,117.7952,117.8427,47889.0
2019-12-16 13:10:00,123.98,123.99,123.94,123.96,51828.0,117.8427,117.8522,117.8047,117.8237,51828.0
2019-12-16 13:20:00,123.96,123.97,123.93,123.97,52167.0,117.8237,117.8332,117.7952,117.8332,52167.0
2019-12-16 13:30:00,123.97,123.98,123.91,123.94,58001.0,117.8332,117.8427,117.7762,117.8047,58001.0
2019-12-16 13:40:00,123.94,123.96,123.92,123.94,40347.0,117.8047,117.8237,117.7857,117.8047,40347.0
2019-12-16 13:50:00,123.95,123.96,123.9,123.9,57444.0,117.8142,117.8237,117.7667,117.7667,57444.0
2019-12-16 14:00:00,123.91,123.94,123.82,123.83,55391.0,117.7762,117.8047,117.6907,117.7002,55391.0
2019-12-16 14:10:00,123.83,123.85,123.8,123.81,31182.0,117.7002,117.7192,117.6717,117.6812,31182.0
2019-12-16 14:20:00,123.8,123.82,123.74,123.77,57713.0,117.6717,117.6907,117.6146,117.6431,57713.0
2019-12-16 14:30:00,123.77,123.78,123.74,123.76,74300.0,117.6431,117.6526,117.6146,117.6336,74300.0
2019-12-16 14:40:00,123.76,123.79,123.75,123.77,67635.0,117.6336,117.6621,117.6241,117.6431,67635.0
2019-12-16 14:50:00,123.77,123.78,123.71,123.72,83940.0,117.6431,117.6526,117.5861,117.5956,83940.0
2019-12-16 15:00:00,123.72,123.78,123.69,123.76,73994.0,117.5956,117.6526,117.5671,117.6336,73994.0
2019-12-16 15:10:00,123.75,123.81,123.74,123.78,59730.0,117.6241,117.6812,117.6146,117.6526,59730.0
2019-12-16 15:20:00,123.78,123.85,123.77,123.79,168784.0,117.6526,117.7192,117.6431,117.6621,168784.0
2019-12-16 15:30:00,123.79,123.86,123.75,123.84,128408.0,117.6621,117.7287,117.6241,117.7097,128408.0
2019-12-16 15:40:00,123.83,123.84,123.66,123.71,142330.0,117.7002,117.7097,117.5386,117.5861,142330.0
2019-12-16 15:50:00,123.71,123.77,123.68,123.69,497517.0,117.5861,117.6431,117.5576,117.5671,497517.0
2019-12-17 09:30:00,123.93,124.34,123.87,124.3,104781.0,117.7952,118.1849,117.7382,118.1469,104781.0
2019-12-17 09:40:00,124.27,124.29,124.17,124.2,105124.0,118.1184,118.1374,118.0233,118.0519,105124.0
2019-12-17 09:50:00,124.2,124.22,124.11,124.17,156292.0,118.0519,118.0709,117.9663,118.0233,156292.0
2019-12-17 10:00:00,124.18,124.28,124.15,124.21,96481.0,118.0328,118.1279,118.0043,118.0614,96481.0
2019-12-17 10:10:00,124.21,124.33,124.2,124.3,51130.0,118.0614,118.1754,118.0519,118.1469,51130.0
2019-12-17 10:20:00,124.29,124.34,124.14,124.31,65592.0,118.1374,118.1849,117.9948,118.1564,65592.0
2019-12-17 10:30:00,124.32,124.4,124.28,124.39,49649.0,118.1659,118.242,118.1279,118.2324,49649.0
2019-12-17 10:40:00,124.38,124.42,124.31,124.41,76313.0,118.2229,118.261,118.1564,118.2515,76313.0
2019-12-17 10:50:00,124.41,124.42,124.26,124.28,161934.0,118.2515,118.261,118.1089,118.1279,161934.0
2019-12-17 11:00:00,124.27,124.29,124.2,124.23,94725.0,118.1184,118.1374,118.0519,118.0804,94725.0
2019-12-17 11:10:00,124.23,124.28,124.22,124.26,42444.0,118.0804,118.1279,118.0709,118.1089,42444.0
2019-12-17 11:20:00,124.26,124.32,124.23,124.3,40664.0,118.1089,118.1659,118.0804,118.1469,40664.0
2019-12-17 11:30:00,124.3,124.39,124.27,124.38,22131.0,118.1469,118.2324,118.1184,118.2229,22131.0
2019-12-17 11:40:00,124.38,124.39,124.31,124.34,66307.0,118.2229,118.2324,118.1564,118.1849,66307.0
2019-12-17 11:50:00,124.34,124.35,124.28,124.34,40142.0,118.1849,118.1944,118.1279,118.1849,40142.0
2019-12-17 12:00:00,124.34,124.4,124.33,124.34,28331.0,118.1849,118.242,118.1754,118.1849,28331.0
2019-12-17 12:10:00,124.34,124.34,124.29,124.32,29361.0,118.1849,118.1849,118.1374,118.1659,29361.0
2019-12-17 12:20:00,124.32,124.32,124.26,124.29,25802.0,118.1659,118.1659,118.1089,118.1374,25802.0
2019-12-17 12:30:00,124.28,124.33,124.26,124.32,34340.0,118.1279,118.1754,118.1089,118.1659,34340.0
2019-12-17 12:40:00,124.32,124.36,124.31,124.31,96862.0,118.1659,118.2039,118.1564,118.1564,96862.0
2019-12-17 12:50:00,124.31,124.39,124.28,124.38,37494.0,118.1564,118.2324,118.1279,118.2229,37494.0
2019-12-17 13:00:00,124.38,124.38,124.28,124.31,30496.0,118.2229,118.2229,118.1279,118.1564,30496.0
2019-12-17 13:10:00,124.32,124.33,124.27,124.29,27702.0,118.1659,118.1754,118.1184,118.1374,27702.0
2019-12-17 13:20:00,124.29,124.3,124.22,124.23,26148.0,118.1374,118.1469,118.0709,118.0804,26148.0
2019-12-17 13:30:00,124.21,124.23,124.19,124.22,20161.0,118.0614,118.0804,118.0423,118.0709,20161.0
2019-12-17 13:40:00,124.21,124.29,124.2,124.25,44658.0,118.0614,118.1374,118.0519,118.0994,44658.0
2019-12-17 13:50:00,124.25,124.32,124.24,124.32,22131.0,118.0994,118.1659,118.0899,118.1659,22131.0
2019-12-17 14:00:00,124.32,124.34,124.23,124.29,87602.0,118.1659,118.1849,118.0804,118.1374,87602.0
2019-12-17 14:10:00,124.28,124.33,124.26,124.3,37626.0,118.1279,118.1754,118.1089,118.1469,37626.0
2019-12-17 14:20:00,124.29,124.3,124.24,124.27,15713.0,118.1374,118.1469,118.0899,118.1184,15713.0
2019-12-17 14:30:00,124.28,124.31,124.27,124.3,20707.0,118.1279,118.1564,118.1184,118.1469,20707.0
2019-12-17 14:40:00,124.31,124.32,124.28,124.3,26606.0,118.1564,118.1659,118.1279,118.1469,26606.0
2019-12-17 14:50:00,124.29,124.35,124.28,124.33,26469.0,118.1374,118.1944,118.1279,118.1754,26469.0
2019-12-17 15:00:00,124.32,124.33,124.24,124.26,40875.0,118.1659,118.1754,118.0899,118.1089,40875.0
2019-12-17 15:10:00,124.27,124.27,124.22,124.24,40852.0,118.1184,118.1184,118.0709,118.0899,40852.0
2019-12-17 15:20:00,124.25,124.28,124.24,124.24,66882.0,118.0994,118.1279,118.0899,118.0899,66882.0
2019-12-17 15:30:00,124.24,124.35,124.24,124.33,144337.0,118.0899,118.1944,118.0899,118.1754,144337.0
2019-12-17 15:40:00,124.33,124.34,124.29,124.31,253159.0,118.1754,118.1849,118.1374,118.1564,253159.0
2019-12-17 15:50:00,124.31,124.36,124.25,124.28,566751.0,118.1564,118.2039,118.0994,118.1279,566751.0
2019-12-18 09:30:00,124.62,124.71,124.4,124.5,150660.0,118.4511,118.5366,118.242,118.337,150660.0
2019-12-18 09:40:00,124.51,124.58,124.36,124.41,124220.0,118.3465,118.413,118.2039,118.2515,124220.0
2019-12-18 09:50:00,124.41,124.41,124.25,124.26,49012.0,118.2515,118.2515,118.0994,118.1089,49012.0
2019-12-18 10:00:00,124.24,124.28,124.15,124.17,63570.0,118.0899,118.1279,118.0043,118.0233,63570.0
2019-12-18 10:10:00,124.17,124.32,124.15,124.31,143580.0,118.0233,118.1659,118.0043,118.1564,143580.0
2019-12-18 10:20:00,124.31,124.37,124.28,124.33,44752.0,118.1564,118.2134,118.1279,118.1754,44752.0
2019-12-18 10:30:00,124.34,124.39,124.31,124.37,92455.0,118.1849,118.2324,118.1564,118.2134,92455.0
2019-12-18 10:40:00,124.37,124.37,124.24,124.28,40849.0,118.2134,118.2134,118.0899,118.1279,40849.0
2019-12-18 10:50:00,124.31,124.38,124.3,124.35,25870.0,118.1564,118.2229,118.1469,118.1944,25870.0
2019-12-18 11:00:00,124.35,124.38,124.33,124.33,23182.0,118.1944,118.2229,118.1754,118.1754,23182.0
2019-12-18 11:10:00,124.34,124.47,124.33,124.45,28435.0,118.1849,118.3085,118.1754,118.2895,28435.0
2019-12-18 11:20:00,124.44,124.49,124.42,124.45,27428.0,118.28,118.3275,118.261,118.2895,27428.0
2019-12-18 11:30:00,124.46,124.48,124.42,124.46,28726.0,118.299,118.318,118.261,118.299,28726.0
2019-12-18 11:40:00,124.47,124.54,124.45,124.45,24544.0,118.3085,118.375,118.2895,118.2895,24544.0
2019-12-18 11:50:00,124.45,124.45,124.38,124.38,35862.0,118.2895,118.2895,118.2229,118.2229,35862.0
2019-12-18 12:00:00,124.4,124.43,124.38,124.38,104814.0,118.242,118.2705,118.2229,118.2229,104814.0
2019-12-18 12:10:00,124.38,124.45,124.36,124.41,92154.0,118.2229,118.2895,118.2039,118.2515,92154.0
2019-12-18 12:20:00,124.4,124.41,124.33,124.34,34705.0,118.242,118.2515,118.1754,118.1849,34705.0
2019-12-18 12:30:00,124.33,124.38,124.32,124.37,66031.0,118.1754,118.2229,118.1659,118.2134,66031.0
2019-12-18 12:40:00,124.38,124.4,124.36,124.38,53552.0,118.2229,118.242,118.2039,118.2229,53552.0
2019-12-18 12:50:00,124.39,124.4,124.36,124.37,35309.0,118.2324,118.242,118.2039,118.2134,35309.0
2019-12-18 13:00:00,124.37,124.42,124.36,124.41,64447.0,118.2134,118.261,118.2039,118.2515,64447.0
2019-12-18 13:10:00,124.42,124.43,124.39,124.41,73177.0,118.261,118.2705,118.2324,118.2515,73177.0
2019-12-18 13:20:00,124.42,124.43,124.36,124.36,27601.0,118.261,118.2705,118.2039,118.2039,27601.0
2019-12-18 13:30:00,124.37,124.37,124.28,124.3,23094.0,118.2134,118.2134,118.1279,118.1469,23094.0
2019-12-18 13:40:00,124.3,124.4,124.3,124.4,37397.0,118.1469,118.242,118.1469,118.242,37397.0
2019-12-18 13:50:00,124.39,124.43,124.38,124.4,19962.0,118.2324,118.2705,118.2229,118.242,19962.0
2019-12-18 14:00:00,124.4,124.46,124.35,124.44,59433.0,118.242,118.299,118.1944,118.28,59433.0
2019-12-18 14:10:00,124.45,124.46,124.42,124.44,32942.0,118.2895,118.299,118.261,118.28,32942.0
2019-12-18 14:20:00,124.44,124.47,124.41,124.46,26276.0,118.28,118.3085,118.2515,118.299,26276.0
2019-12-18 14:30:00,124.46,124.52,124.45,124.51,29695.0,118.299,118.356,118.2895,118.3465,29695.0
2019-12-18 14:40:00,124.51,124.55,124.51,124.54,22715.0,118.3465,118.3845,118.3465,118.375,22715.0
2019-12-18 14:50:00,124.55,124.57,124.54,124.57,30809.0,118.3845,118.4035,118.375,118.4035,30809.0
2019-12-18 15:00:00,124.57,124.57,124.52,124.56,40693.0,118.4035,118.4035,118.356,118.394,40693.0
2019-12-18 15:10:00,124.57,124.59,124.52,124.58,37782.0,118.4035,118.4225,118.356,118.413,37782.0
2019-12-18 15:20:00,124.58,124.59,124.55,124.56,47453.0,118.413,118.4225,118.3845,118.394,47453.0
2019-12-18 15:30:00,124.56,124.56,124.43,124.48,132156.0,118.394,118.394,118.2705,118.318,132156.0
2019-12-18 15:40:00,124.48,124.54,124.45,124.5,108140.0,118.318,118.375,118.2895,118.337,108140.0
2019-12-18 15:50:00,124.5,124.5,124.35,124.36,208156.0,118.337,118.337,118.1944,118.2039,208156.0
2019-12-19 09:30:00,124.29,124.33,124.11,124.2,89665.0,118.1374,118.1754,117.9663,118.0519,89665.0
2019-12-19 09:40:00,124.2,124.34,124.16,124.28,48847.0,118.0519,118.1849,118.0138,118.1279,48847.0
2019-12-19 09:50:00,124.28,124.33,124.25,124.25,47947.0,118.1279,118.1754,118.0994,118.0994,47947.0
2019-12-19 10:00:00,124.25,124.32,124.25,124.27,36019.0,118.0994,118.1659,118.0994,118.1184,36019.0
2019-12-19 10:10:00,124.27,124.3,124.24,124.25,38471.0,118.1184,118.1469,118.0899,118.0994,38471.0
2019-12-19 10:20:00,124.26,124.34,124.24,124.33,43597.0,118.1089,118.1849,118.0899,118.1754,43597.0
2019-12-19 10:30:00,124.34,124.42,124.31,124.42,25186.0,118.1849,118.261,118.1564,118.261,25186.0
2019-12-19 10:40:00,124.42,124.5,124.4,124.49,18066.0,118.261,118.337,118.242,118.3275,18066.0
2019-12-19 10:50:00,124.49,124.52,124.44,124.46,187245.0,118.3275,118.356,118.28,118.299,187245.0
2019-12-19 11:00:00,124.47,124.56,124.45,124.52,61398.0,118.3085,118.394,118.2895,118.356,61398.0
2019-12-19 11:10:00,124.53,124.58,124.51,124.56,34129.0,118.3655,118.413,118.3465,118.394,34129.0
2019-12-19 11:20:00,124.57,124.63,124.53,124.55,43027.0,118.4035,118.4606,118.3655,118.3845,43027.0
2019-12-19 11:30:00,124.56,124.6,124.52,124.53,24158.0,118.394,118.4321,118.356,118.3655,24158.0
2019-12-19 11:40:00,124.53,124.55,124.49,124.55,12238.0,118.3655,118.3845,118.3275,118.3845,12238.0
2019-12-19 11:50:00,124.56,124.61,124.55,124.57,38416.0,118.394,118.4416,118.3845,118.4035,38416.0
2019-12-19 12:00:00,124.57,124.62,124.54,124.59,22105.0,118.4035,118.4511,118.375,118.4225,22105.0
2019-12-19 12:10:00,124.59,124.62,124.56,124.6,39690.0,118.4225,118.4511,118.394,118.4321,39690.0
2019-12-19 12:20:00,124.6,124.61,124.56,124.57,31178.0,118.4321,118.4416,118.394,118.4035,31178.0
2019-12-19 12:30:00,124.58,124.63,124.57,124.63,21242.0,118.413,118.4606,118.4035,118.4606,21242.0
2019-12-19 12:40:00,124.62,124.63,124.58,124.59,22925.0,118.4511,118.4606,118.413,118.4225,22925.0
2019-12-19 12:50:00,124.59,124.63,124.57,124.6,45854.0,118.4225,118.4606,118.4035,118.4321,45854.0
2019-12-19 13:00:00,124.61,124.64,124.58,124.62,21431.0,118.4416,118.4701,118.413,118.4511,21431.0
2019-12-19 13:10:00,124.63,124.72,124.62,124.71,180011.0,118.4606,118.5461,118.4511,118.5366,180011.0
2019-12-19 13:20:00,124.71,124.75,124.71,124.75,35663.0,118.5366,118.5746,118.5366,118.5746,35663.0
2019-12-19 13:30:00,124.75,124.78,124.73,124.78,126528.0,118.5746,118.6031,118.5556,118.6031,126528.0
2019-12-19 13:40:00,124.77,124.81,124.77,124.81,212023.0,118.5936,118.6317,118.5936,118.6317,212023.0
2019-12-19 13:50:00,124.81,124.83,124.76,124.82,89673.0,118.6317,118.6507,118.5841,118.6412,89673.0
2019-12-19 14:00:00,124.82,124.87,124.8,124.86,71891.0,118.6412,118.6887,118.6222,118.6792,71891.0
2019-12-19 14:10:00,124.86,124.87,124.82,124.83,325977.0,118.6792,118.6887,118.6412,118.6507,325977.0
2019-12-19 14:20:00,124.84,124.84,124.77,124.8,77764.0,118.6602,118.6602,118.5936,118.6222,77764.0
2019-12-19 14:30:00,124.81,124.82,124.79,124.8,106377.0,118.6317,118.6412,118.6126,118.6222,106377.0
2019-12-19 14:40:00,124.8,124.8,124.78,124.79,54311.0,118.6222,118.6222,118.6031,118.6126,54311.0
2019-12-19 14:50:00,124.79,124.81,124.78,124.79,37413.0,118.6126,118.6317,118.6031,118.6126,37413.0
2019-12-19 15:00:00,124.8,124.8,124.71,124.71,67699.0,118.6222,118.6222,118.5366,118.5366,67699.0
2019-12-19 15:10:00,124.71,124.72,124.68,124.72,43616.0,118.5366,118.5461,118.5081,118.5461,43616.0
2019-12-19 15:20:00,124.73,124.76,124.64,124.64,40376.0,118.5556,118.5841,118.4701,118.4701,40376.0
2019-12-19 15:30:00,124.65,124.65,124.57,124.59,45045.0,118.4796,118.4796,118.4035,118.4225,45045.0
2019-12-19 15:40:00,124.59,124.66,124.59,124.61,78207.0,118.4225,118.4891,118.4225,118.4416,78207.0
2019-12-19 15:50:00,124.6,124.81,124.56,124.77,399085.0,118.4321,118.6317,118.394,118.5936,399085.0
2019-12-20 09:30:00,124.83,124.83,124.47,124.49,186336.0,119.0412,119.0412,118.6979,118.717,186336.0
2019-12-20 09:40:00,124.5,124.59,124.4,124.58,64729.0,118.7265,118.8124,118.6312,118.8028,64729.0
2019-12-20 09:50:00,124.57,124.58,124.49,124.49,52672.0,118.7933,118.8028,118.717,118.717,52672.0
2019-12-20 10:00:00,124.5,124.57,124.45,124.55,48123.0,118.7265,118.7933,118.6789,118.7742,48123.0
2019-12-20 10:10:00,124.54,124.6,124.48,124.57,97208.0,118.7647,118.8219,118.7075,118.7933,97208.0
2019-12-20 10:20:00,124.57,124.67,124.54,124.67,42542.0,118.7933,118.8887,118.7647,118.8887,42542.0
2019-12-20 10:30:00,124.67,124.7,124.63,124.66,17962.0,118.8887,118.9173,118.8505,118.8791,17962.0
2019-12-20 10:40:00,124.65,124.67,124.63,124.66,62069.0,118.8696,118.8887,118.8505,118.8791,62069.0
2019-12-20 10:50:00,124.66,124.66,124.6,124.63,24688.0,118.8791,118.8791,118.8219,118.8505,24688.0
2019-12-20 11:00:00,124.62,124.69,124.6,124.67,25619.0,118.841,118.9077,118.8219,118.8887,25619.0
2019-12-20 11:10:00,124.68,124.71,124.66,124.66,10146.0,118.8982,118.9268,118.8791,118.8791,10146.0
2019-12-20 11:20:00,124.66,124.68,124.61,124.61,16661.0,118.8791,118.8982,118.8314,118.8314,16661.0
2019-12-20 11:30:00,124.62,124.69,124.62,124.64,44181.0,118.841,118.9077,118.841,118.8601,44181.0
2019-12-20 11:40:00,124.65,124.66,124.61,124.66,10484.0,118.8696,118.8791,118.8314,118.8791,10484.0
2019-12-20 11:50:00,124.65,124.66,124.6,124.62,10011.0,118.8696,118.8791,118.8219,118.841,10011.0
2019-12-20 12:00:00,124.63,124.64,124.58,124.6,22240.0,118.8505,118.8601,118.8028,118.8219,22240.0
2019-12-20 12:10:00,124.61,124.65,124.61,124.63,10964.0,118.8314,118.8696,118.8314,118.8505,10964.0
2019-12-20 12:20:00,124.63,124.7,124.62,124.7,9768.0,118.8505,118.9173,118.841,118.9173,9768.0
2019-12-20 12:30:00,124.71,124.72,124.68,124.7,9284.0,118.9268,118.9363,118.8982,118.9173,9284.0
2019-12-20 12:40:00,124.69,124.72,124.67,124.67,25139.0,118.9077,118.9363,118.8887,118.8887,25139.0
2019-12-20 12:50:00,124.67,124.68,124.65,124.67,11926.0,118.8887,118.8982,118.8696,118.8887,11926.0
2019-12-20 13:00:00,124.67,124.72,124.65,124.71,12489.0,118.8887,118.9363,118.8696,118.9268,12489.0
2019-12-20 13:10:00,124.7,124.73,124.69,124.72,16934.0,118.9173,118.9459,118.9077,118.9363,16934.0
2019-12-20 13:20:00,124.71,124.73,124.68,124.73,31752.0,118.9268,118.9459,118.8982,118.9459,31752.0
2019-12-20 13:30:00,124.75,124.75,124.7,124.74,17136.0,118.965,118.965,118.9173,118.9554,17136.0
2019-12-20 13:40:00,124.74,124.75,124.71,124.73,17497.0,118.9554,118.965,118.9268,118.9459,17497.0
2019-12-20 13:50:00,124.73,124.75,124.71,124.75,13176.0,118.9459,118.965,118.9268,118.965,13176.0
2019-12-20 14:00:00,124.75,124.77,124.71,124.71,28602.0,118.965,118.984,118.9268,118.9268,28602.0
2019-12-20 14:10:00,124.7,124.71,124.68,124.68,19957.0,118.9173,118.9268,118.8982,118.8982,19957.0
2019-12-20 14:20:00,124.68,124.72,124.67,124.72,22578.0,118.8982,118.9363,118.8887,118.9363,22578.0
2019-12-20 14:30:00,124.72,124.73,124.7,124.7,28019.0,118.9363,118.9459,118.9173,118.9173,28019.0
2019-12-20 14:40:00,124.7,124.75,124.67,124.75,54397.0,118.9173,118.965,118.8887,118.965,54397.0
2019-12-20 14:50:00,124.75,124.81,124.75,124.8,42999.0,118.965,119.0222,118.965,119.0126,42999.0
2019-12-20 15:00:00,124.79,124.81,124.72,124.73,39733.0,119.0031,119.0222,118.9363,118.9459,39733.0
2019-12-20 15:10:00,124.72,124.75,124.71,124.75,30094.0,118.9363,118.965,118.9268,118.965,30094.0
2019-12-20 15:20:00,124.75,124.75,124.66,124.67,57029.0,118.965,118.965,118.8791,118.8887,57029.0
2019-12-20 15:30:00,124.68,124.72,124.64,124.64,157643.0,118.8982,118.9363,118.8601,118.8601,157643.0
2019-12-20 15:40:00,124.64,124.64,124.54,124.55,113614.0,118.8601,118.8601,118.7647,118.7742,113614.0
2019-12-20 15:50:00,124.55,124.63,124.51,124.55,625537.0,118.7742,118.8505,118.7361,118.7742,625537.0
2019-12-23 09:30:00,124.82,124.84,124.59,124.61,99959.0,119.0317,119.0508,118.8124,118.8314,99959.0
2019-12-23 09:40:00,124.61,124.63,124.47,124.47,77757.0,118.8314,118.8505,118.6979,118.6979,77757.0
2019-12-23 09:50:00,124.47,124.5,124.39,124.47,63576.0,118.6979,118.7265,118.6217,118.6979,63576.0
2019-12-23 10:00:00,124.48,124.56,124.4,124.41,67378.0,118.7075,118.7838,118.6312,118.6407,67378.0
2019-12-23 10:10:00,124.4,124.5,124.38,124.5,44249.0,118.6312,118.7265,118.6121,118.7265,44249.0
2019-12-23 10:20:00,124.51,124.51,124.38,124.39,43524.0,118.7361,118.7361,118.6121,118.6217,43524.0
2019-12-23 10:30:00,124.38,124.41,124.33,124.4,28488.0,118.6121,118.6407,118.5644,118.6312,28488.0
2019-12-23 10:40:00,124.39,124.4,124.32,124.33,17354.0,118.6217,118.6312,118.5549,118.5644,17354.0
2019-12-23 10:50:00,124.34,124.37,124.27,124.36,27959.0,118.574,118.6026,118.5072,118.593,27959.0
2019-12-23 11:00:00,124.36,124.47,124.36,124.44,79832.0,118.593,118.6979,118.593,118.6693,79832.0
2019-12-23 11:10:00,124.43,124.49,124.4,124.48,11955.0,118.6598,118.717,118.6312,118.7075,11955.0
2019-12-23 11:20:00,124.48,124.54,124.47,124.54,23606.0,118.7075,118.7647,118.6979,118.7647,23606.0
2019-12-23 11:30:00,124.55,124.57,124.49,124.5,18376.0,118.7742,118.7933,118.717,118.7265,18376.0
2019-12-23 11:40:00,124.5,124.52,124.46,124.52,18611.0,118.7265,118.7456,118.6884,118.7456,18611.0
2019-12-23 11:50:00,124.51,124.54,124.48,124.5,21837.0,118.7361,118.7647,118.7075,118.7265,21837.0
2019-12-23 12:00:00,124.5,124.56,124.5,124.52,40147.0,118.7265,118.7838,118.7265,118.7456,40147.0
2019-12-23 12:10:00,124.52,124.54,124.5,124.53,24570.0,118.7456,118.7647,118.7265,118.7552,24570.0
2019-12-23 12:20:00,124.52,124.53,124.45,124.46,33701.0,118.7456,118.7552,118.6789,118.6884,33701.0
2019-12-23 12:30:00,124.45,124.49,124.45,124.48,13389.0,118.6789,118.717,118.6789,118.7075,13389.0
2019-12-23 12:40:00,124.47,124.52,124.46,124.51,30247.0,118.6979,118.7456,118.6884,118.7361,30247.0
2019-12-23 12:50:00,124.5,124.52,124.48,124.52,27341.0,118.7265,118.7456,118.7075,118.7456,27341.0
2019-12-23 13:00:00,124.53,124.57,124.53,124.54,14826.0,118.7552,118.7933,118.7552,118.7647,14826.0
2019-12-23 13:10:00,124.55,124.59,124.54,124.58,16184.0,118.7742,118.8124,118.7647,118.8028,16184.0
2019-12-23 13:20:00,124.58,124.6,124.56,124.59,21614.0,118.8028,118.8219,118.7838,118.8124,21614.0
2019-12-23 13:30:00,124.59,124.59,124.51,124.52,56313.0,118.8124,118.8124,118.7361,118.7456,56313.0
2019-12-23 13:40:00,124.51,124.51,124.44,124.44,130829.0,118.7361,118.7361,118.6693,118.6693,130829.0
2019-12-23 13:50:00,124.45,124.46,124.43,124.45,26146.0,118.6789,118.6884,118.6598,118.6789,26146.0
2019-12-23 14:00:00,124.45,124.47,124.43,124.47,60136.0,118.6789,118.6979,118.6598,118.6979,60136.0
2019-12-23 14:10:00,124.47,124.48,124.41,124.42,30189.0,118.6979,118.7075,118.6407,118.6503,30189.0
2019-12-23 14:20:00,124.42,124.43,124.4,124.43,45681.0,118.6503,118.6598,118.6312,118.6598,45681.0
2019-12-23 14:30:00,124.43,124.47,124.41,124.42,34743.0,118.6598,118.6979,118.6407,118.6503,34743.0
2019-12-23 14:40:00,124.41,124.45,124.39,124.45,28050.0,118.6407,118.6789,118.6217,118.6789,28050.0
2019-12-23 14:50:00,124.44,124.46,124.42,124.45,24979.0,118.6693,118.6884,118.6503,118.6789,24979.0
2019-12-23 15:00:00,124.46,124.48,124.44,124.44,42732.0,118.6884,118.7075,118.6693,118.6693,42732.0
2019-12-23 15:10:00,124.44,124.46,124.42,124.43,49998.0,118.6693,118.6884,118.6503,118.6598,49998.0
2019-12-23 15:20:00,124.43,124.44,124.41,124.43,32850.0,118.6598,118.6693,118.6407,118.6598,32850.0
2019-12-23 15:30:00,124.42,124.44,124.36,124.38,63340.0,118.6503,118.6693,118.593,118.6121,63340.0
2019-12-23 15:40:00,124.38,124.38,124.31,124.32,63238.0,118.6121,118.6121,118.5454,118.5549,63238.0
2019-12-23 15:50:00,124.32,124.35,124.27,124.33,682753.0,118.5549,118.5835,118.5072,118.5644,682753.0
2019-12-24 09:30:00,124.43,124.56,124.26,124.54,93874.0,118.6598,118.7838,118.4977,118.7647,93874.0
2019-12-24 09:40:00,124.53,124.53,124.42,124.45,151280.0,118.7552,118.7552,118.6503,118.6789,151280.0
2019-12-24 09:50:00,124.45,124.52,124.44,124.51,120227.0,118.6789,118.7456,118.6693,118.7361,120227.0
2019-12-24 10:00:00,124.5,124.6,124.49,124.56,100219.0,118.7265,118.8219,118.717,118.7838,100219.0
2019-12-24 10:10:00,124.56,124.65,124.55,124.62,70863.0,118.7838,118.8696,118.7742,118.841,70863.0
2019-12-24 10:20:00,124.62,124.66,124.59,124.65,95354.0,118.841,118.8791,118.8124,118.8696,95354.0
2019-12-24 10:30:00,124.65,124.67,124.62,124.64,80814.0,118.8696,118.8887,118.841,118.8601,80814.0
2019-12-24 10:40:00,124.63,124.69,124.6,124.61,93861.0,118.8505,118.9077,118.8219,118.8314,93861.0
2019-12-24 10:50:00,124.61,124.63,124.56,124.57,104408.0,118.8314,118.8505,118.7838,118.7933,104408.0
2019-12-24 11:00:00,124.58,124.61,124.55,124.57,69387.0,118.8028,118.8314,118.7742,118.7933,69387.0
2019-12-24 11:10:00,124.57,124.6,124.56,124.58,64782.0,118.7933,118.8219,118.7838,118.8028,64782.0
2019-12-24 11:20:00,124.58,124.59,124.52,124.56,52407.0,118.8028,118.8124,118.7456,118.7838,52407.0
2019-12-24 11:30:00,124.57,124.58,124.52,124.55,48353.0,118.7933,118.8028,118.7456,118.7742,48353.0
2019-12-24 11:40:00,124.54,124.55,124.52,124.54,33704.0,118.7647,118.7742,118.7456,118.7647,33704.0
2019-12-24 11:50:00,124.54,124.55,124.5,124.53,48936.0,118.7647,118.7742,118.7265,118.7552,48936.0
2019-12-24 12:00:00,124.53,124.55,124.52,124.54,48868.0,118.7552,118.7742,118.7456,118.7647,48868.0
2019-12-24 12:10:00,124.55,124.57,124.53,124.57,21914.0,118.7742,118.7933,118.7552,118.7933,21914.0
2019-12-24 12:20:00,124.57,124.59,124.56,124.57,25522.0,118.7933,118.8124,118.7838,118.7933,25522.0
2019-12-24 12:30:00,124.57,124.58,124.51,124.52,56039.0,118.7933,118.8028,118.7361,118.7456,56039.0
2019-12-24 12:40:00,124.52,124.54,124.5,124.52,24316.0,118.7456,118.7647,118.7265,118.7456,24316.0
2019-12-24 12:50:00,124.52,124.56,124.5,124.54,123876.0,118.7456,118.7838,118.7265,118.7647,123876.0
2019-12-26 09:30:00,124.91,125.08,124.77,125.06,75821.0,119.1175,119.2797,118.984,119.2606,75821.0
2019-12-26 09:40:00,125.06,125.07,124.96,125.0,61285.0,119.2606,119.2701,119.1652,119.2034,61285.0
2019-12-26 09:50:00,124.98,125.03,124.94,124.98,43447.0,119.1843,119.232,119.1461,119.1843,43447.0
2019-12-26 10:00:00,124.99,125.06,124.98,125.04,44330.0,119.1938,119.2606,119.1843,119.2415,44330.0
2019-12-26 10:10:00,125.05,125.07,125.01,125.04,20577.0,119.251,119.2701,119.2129,119.2415,20577.0
2019-12-26 10:20:00,125.03,125.05,125.01,125.04,15711.0,119.232,119.251,119.2129,119.2415,15711.0
2019-12-26 10:30:00,125.06,125.06,125.0,125.04,19320.0,119.2606,119.2606,119.2034,119.2415,19320.0
2019-12-26 10:40:00,125.04,125.05,125.01,125.03,11175.0,119.2415,119.251,119.2129,119.232,11175.0
2019-12-26 10:50:00,125.04,125.09,125.03,125.05,10505.0,119.2415,119.2892,119.232,119.251,10505.0
2019-12-26 11:00:00,125.04,125.13,125.04,125.1,20876.0,119.2415,119.3273,119.2415,119.2987,20876.0
2019-12-26 11:10:00,125.1,125.12,125.04,125.09,16073.0,119.2987,119.3178,119.2415,119.2892,16073.0
2019-12-26 11:20:00,125.1,125.19,125.1,125.13,18448.0,119.2987,119.3846,119.2987,119.3273,18448.0
2019-12-26 11:30:00,125.13,125.21,125.11,125.2,39169.0,119.3273,119.4036,119.3083,119.3941,39169.0
2019-12-26 11:40:00,125.2,125.32,125.19,125.3,28408.0,119.3941,119.5085,119.3846,119.4895,28408.0
2019-12-26 11:50:00,125.3,125.43,125.3,125.38,37859.0,119.4895,119.6134,119.4895,119.5657,37859.0
2019-12-26 12:00:00,125.38,125.41,125.33,125.38,62833.0,119.5657,119.5943,119.5181,119.5657,62833.0
2019-12-26 12:10:00,125.38,125.39,125.26,125.26,50532.0,119.5657,119.5753,119.4513,119.4513,50532.0
2019-12-26 12:20:00,125.27,125.3,125.24,125.29,27417.0,119.4608,119.4895,119.4322,119.4799,27417.0
2019-12-26 12:30:00,125.28,125.36,125.28,125.33,27880.0,119.4704,119.5467,119.4704,119.5181,27880.0
2019-12-26 12:40:00,125.32,125.4,125.31,125.4,36039.0,119.5085,119.5848,119.499,119.5848,36039.0
2019-12-26 12:50:00,125.39,125.47,125.37,125.47,18805.0,119.5753,119.6516,119.5562,119.6516,18805.0
2019-12-26 13:00:00,125.48,125.54,125.48,125.52,15948.0,119.6611,119.7183,119.6611,119.6992,15948.0
2019-12-26 13:10:00,125.51,125.69,125.51,125.69,31579.0,119.6897,119.8614,119.6897,119.8614,31579.0
2019-12-26 13:20:00,125.71,125.76,125.65,125.71,59760.0,119.8804,119.9281,119.8232,119.8804,59760.0
2019-12-26 13:30:00,125.72,125.79,125.68,125.78,51609.0,119.89,119.9567,119.8518,119.9472,51609.0
2019-12-26 13:40:00,125.78,125.81,125.7,125.71,49236.0,119.9472,119.9758,119.8709,119.8804,49236.0
2019-12-26 13:50:00,125.72,125.79,125.72,125.79,68001.0,119.89,119.9567,119.89,119.9567,68001.0
2019-12-26 14:00:00,125.78,125.81,125.76,125.79,77457.0,119.9472,119.9758,119.9281,119.9567,77457.0
2019-12-26 14:10:00,125.79,125.82,125.77,125.78,74360.0,119.9567,119.9853,119.9377,119.9472,74360.0
2019-12-26 14:20:00,125.78,125.79,125.74,125.77,43962.0,119.9472,119.9567,119.909,119.9377,43962.0
2019-12-26 14:30:00,125.77,125.82,125.75,125.82,42586.0,119.9377,119.9853,119.9186,119.9853,42586.0
2019-12-26 14:40:00,125.81,125.84,125.78,125.81,20316.0,119.9758,120.0044,119.9472,119.9758,20316.0
2019-12-26 14:50:00,125.81,125.87,125.81,125.82,12643.0,119.9758,120.033,119.9758,119.9853,12643.0
2019-12-26 15:00:00,125.81,125.89,125.81,125.85,38771.0,119.9758,120.0521,119.9758,120.0139,38771.0
2019-12-26 15:10:00,125.84,125.89,125.84,125.89,69046.0,120.0044,120.0521,120.0044,120.0521,69046.0
2019-12-26 15:20:00,125.89,125.94,125.89,125.9,79141.0,120.0521,120.0998,120.0521,120.0616,79141.0
2019-12-26 15:30:00,125.9,125.91,125.77,125.82,186181.0,120.0616,120.0712,119.9377,119.9853,186181.0
2019-12-26 15:40:00,125.83,125.96,125.81,125.93,187356.0,119.9949,120.1188,119.9758,120.0902,187356.0
2019-12-26 15:50:00,125.92,126.05,125.89,126.05,372476.0,120.0807,120.2047,120.0521,120.2047,372476.0
2019-12-27 09:30:00,126.42,126.7,126.36,126.63,148387.0,120.5575,120.8245,120.5003,120.7578,148387.0
2019-12-27 09:40:00,126.64,126.73,126.55,126.66,114320.0,120.7673,120.8531,120.6815,120.7864,114320.0
2019-12-27 09:50:00,126.65,126.65,126.22,126.23,146751.0,120.7768,120.7768,120.3668,120.3763,146751.0
2019-12-27 10:00:00,126.22,126.35,126.18,126.32,45329.0,120.3668,120.4908,120.3286,120.4622,45329.0
2019-12-27 10:10:00,126.33,126.43,126.29,126.41,81275.0,120.4717,120.567,120.4335,120.548,81275.0
2019-12-27 10:20:00,126.41,126.43,126.34,126.37,30277.0,120.548,120.567,120.4812,120.5098,30277.0
2019-12-27 10:30:00,126.36,126.38,126.26,126.32,27591.0,120.5003,120.5194,120.4049,120.4622,27591.0
2019-12-27 10:40:00,126.32,126.41,126.23,126.41,36695.0,120.4622,120.548,120.3763,120.548,36695.0
2019-12-27 10:50:00,126.41,126.51,126.4,126.48,20427.0,120.548,120.6433,120.5384,120.6147,20427.0
2019-12-27 11:00:00,126.48,126.59,126.46,126.53,27312.0,120.6147,120.7196,120.5957,120.6624,27312.0
2019-12-27 11:10:00,126.54,126.58,126.46,126.52,20562.0,120.6719,120.7101,120.5957,120.6529,20562.0
2019-12-27 11:20:00,126.53,126.55,126.45,126.48,21716.0,120.6624,120.6815,120.5861,120.6147,21716.0
2019-12-27 11:30:00,126.48,126.53,126.47,126.51,21770.0,120.6147,120.6624,120.6052,120.6433,21770.0
2019-12-27 11:40:00,126.5,126.58,126.5,126.53,22804.0,120.6338,120.7101,120.6338,120.6624,22804.0
2019-12-27 11:50:00,126.52,126.56,126.5,126.53,13691.0,120.6529,120.691,120.6338,120.6624,13691.0
2019-12-27 12:00:00,126.52,126.56,126.46,126.47,16072.0,120.6529,120.691,120.5957,120.6052,16072.0
2019-12-27 12:10:00,126.46,126.53,126.46,126.53,25809.0,120.5957,120.6624,120.5957,120.6624,25809.0
2019-12-27 12:20:00,126.52,126.54,126.4,126.4,16183.0,120.6529,120.6719,120.5384,120.5384,16183.0
2019-12-27 12:30:00,126.42,126.43,126.37,126.41,19253.0,120.5575,120.567,120.5098,120.548,19253.0
2019-12-27 12:40:00,126.42,126.48,126.35,126.48,11355.0,120.5575,120.6147,120.4908,120.6147,11355.0
2019-12-27 12:50:00,126.48,126.49,126.45,126.48,17965.0,120.6147,120.6243,120.5861,120.6147,17965.0
2019-12-27 13:00:00,126.48,126.49,126.43,126.46,14049.0,120.6147,120.6243,120.567,120.5957,14049.0
2019-12-27 13:10:00,126.47,126.48,126.36,126.36,23694.0,120.6052,120.6147,120.5003,120.5003,23694.0
2019-12-27 13:20:00,126.37,126.39,126.21,126.21,25139.0,120.5098,120.5289,120.3573,120.3573,25139.0
2019-12-27 13:30:00,126.22,126.31,126.15,126.28,26222.0,120.3668,120.4526,120.3,120.424,26222.0
2019-12-27 13:40:00,126.28,126.31,126.23,126.25,25279.0,120.424,120.4526,120.3763,120.3954,25279.0
2019-12-27 13:50:00,126.25,126.25,126.16,126.21,20393.0,120.3954,120.3954,120.3096,120.3573,20393.0
2019-12-27 14:00:00,126.2,126.26,126.2,126.22,31065.0,120.3477,120.4049,120.3477,120.3668,31065.0
2019-12-27 14:10:00,126.22,126.23,126.17,126.23,15227.0,120.3668,120.3763,120.3191,120.3763,15227.0
2019-12-27 14:20:00,126.24,126.32,126.24,126.32,18144.0,120.3859,120.4622,120.3859,120.4622,18144.0
2019-12-27 14:30:00,126.32,126.4,126.31,126.34,20619.0,120.4622,120.5384,120.4526,120.4812,20619.0
2019-12-27 14:40:00,126.32,126.37,126.32,126.36,18157.0,120.4622,120.5098,120.4622,120.5003,18157.0
2019-12-27 14:50:00,126.35,126.4,126.34,126.36,17563.0,120.4908,120.5384,120.4812,120.5003,17563.0
2019-12-27 15:00:00,126.37,126.38,126.28,126.32,24476.0,120.5098,120.5194,120.424,120.4622,24476.0
2019-12-27 15:10:00,126.32,126.34,126.26,126.27,25472.0,120.4622,120.4812,120.4049,120.4145,25472.0
2019-12-27 15:20:00,126.26,126.26,126.14,126.14,36798.0,120.4049,120.4049,120.2905,120.2905,36798.0
2019-12-27 15:30:00,126.15,126.2,126.12,126.15,54475.0,120.3,120.3477,120.2714,120.3,54475.0
2019-12-27 15:40:00,126.15,126.18,125.94,125.96,149884.0,120.3,120.3286,120.0998,120.1188,149884.0
2019-12-27 15:50:00,125.96,126.11,125.89,126.07,437372.0,120.1188,120.2619,120.0521,120.2237,437372.0
2019-12-30 09:30:00,126.16,126.3,125.68,125.71,175101.0,120.3096,120.4431,119.8518,119.8804,175101.0
2019-12-30 09:40:00,125.72,125.83,125.29,125.29,136277.0,119.89,119.9949,119.4799,119.4799,136277.0
2019-12-30 09:50:00,125.29,125.45,125.18,125.25,137855.0,119.4799,119.6325,119.375,119.4418,137855.0
2019-12-30 10:00:00,125.25,125.37,125.19,125.36,86303.0,119.4418,119.5562,119.3846,119.5467,86303.0
2019-12-30 10:10:00,125.37,125.39,124.97,125.09,225220.0,119.5562,119.5753,119.1748,119.2892,225220.0
2019-12-30 10:20:00,125.09,125.18,124.98,125.12,121158.0,119.2892,119.375,119.1843,119.3178,121158.0
2019-12-30 10:30:00,125.12,125.17,125.03,125.17,89178.0,119.3178,119.3655,119.232,119.3655,89178.0
2019-12-30 10:40:00,125.15,125.22,125.1,125.18,79912.0,119.3464,119.4132,119.2987,119.375,79912.0
2019-12-30 10:50:00,125.19,125.26,125.13,125.26,35150.0,119.3846,119.4513,119.3273,119.4513,35150.0
2019-12-30 11:00:00,125.26,125.28,125.09,125.12,37587.0,119.4513,119.4704,119.2892,119.3178,37587.0
2019-12-30 11:10:00,125.12,125.3,125.12,125.29,35623.0,119.3178,119.4895,119.3178,119.4799,35623.0
2019-12-30 11:20:00,125.3,125.36,125.27,125.33,26704.0,119.4895,119.5467,119.4608,119.5181,26704.0
2019-12-30 11:30:00,125.35,125.35,125.24,125.31,58044.0,119.5371,119.5371,119.4322,119.499,58044.0
2019-12-30 11:40:00,125.31,125.35,125.22,125.35,38363.0,119.499,119.5371,119.4132,119.5371,38363.0
2019-12-30 11:50:00,125.35,125.38,125.31,125.32,31470.0,119.5371,119.5657,119.499,119.5085,31470.0
2019-12-30 12:00:00,125.34,125.41,125.34,125.41,17920.0,119.5276,119.5943,119.5276,119.5943,17920.0
2019-12-30 12:10:00,125.42,125.52,125.39,125.49,26914.0,119.6039,119.6992,119.5753,119.6706,26914.0
2019-12-30 12:20:00,125.48,125.59,125.44,125.59,32495.0,119.6611,119.766,119.623,119.766,32495.0
2019-12-30 12:30:00,125.59,125.7,125.59,125.69,23820.0,119.766,119.8709,119.766,119.8614,23820.0
2019-12-30 12:40:00,125.7,125.7,125.61,125.68,27663.0,119.8709,119.8709,119.7851,119.8518,27663.0
2019-12-30 12:50:00,125.68,125.73,125.65,125.66,33163.0,119.8518,119.8995,119.8232,119.8328,33163.0
2019-12-30 13:00:00,125.66,125.7,125.58,125.59,35816.0,119.8328,119.8709,119.7565,119.766,35816.0
2019-12-30 13:10:00,125.58,125.65,125.57,125.62,25663.0,119.7565,119.8232,119.7469,119.7946,25663.0
2019-12-30 13:20:00,125.63,125.67,125.58,125.6,22063.0,119.8041,119.8423,119.7565,119.7755,22063.0
2019-12-30 13:30:00,125.6,125.61,125.5,125.52,115075.0,119.7755,119.7851,119.6802,119.6992,115075.0
2019-12-30 13:40:00,125.52,125.53,125.44,125.46,29670.0,119.6992,119.7088,119.623,119.642,29670.0
2019-12-30 13:50:00,125.46,125.59,125.46,125.57,27931.0,119.642,119.766,119.642,119.7469,27931.0
2019-12-30 14:00:00,125.57,125.57,125.4,125.41,59400.0,119.7469,119.7469,119.5848,119.5943,59400.0
2019-12-30 14:10:00,125.41,125.41,125.36,125.38,24464.0,119.5943,119.5943,119.5467,119.5657,24464.0
2019-12-30 14:20:00,125.39,125.39,125.25,125.3,45159.0,119.5753,119.5753,119.4418,119.4895,45159.0
2019-12-30 14:30:00,125.29,125.32,125.25,125.32,29663.0,119.4799,119.5085,119.4418,119.5085,29663.0
2019-12-30 14:40:00,125.32,125.35,125.29,125.33,19230.0,119.5085,119.5371,119.4799,119.5181,19230.0
2019-12-30 14:50:00,125.32,125.34,125.29,125.29,22322.0,119.5085,119.5276,119.4799,119.4799,22322.0
2019-12-30 15:00:00,125.3,125.37,125.25,125.34,67491.0,119.4895,119.5562,119.4418,119.5276,67491.0
2019-12-30 15:10:00,125.33,125.38,125.31,125.33,49201.0,119.5181,119.5657,119.499,119.5181,49201.0
2019-12-30 15:20:00,125.33,125.37,125.3,125.31,96702.0,119.5181,119.5562,119.4895,119.499,96702.0
2019-12-30 15:30:00,125.31,125.33,125.18,125.23,64696.0,119.499,119.5181,119.375,119.4227,64696.0
2019-12-30 15:40:00,125.23,125.25,125.14,125.19,139378.0,119.4227,119.4418,119.3369,119.3846,139378.0
2019-12-30 15:50:00,125.18,125.27,125.09,125.25,577460.0,119.375,119.4608,119.2892,119.4418,577460.0
2019-12-31 09:30:00,125.03,125.35,124.85,125.28,117412.0,119.232,119.5371,119.0603,119.4704,117412.0
2019-12-31 09:40:00,125.27,125.48,125.23,125.47,45358.0,119.4608,119.6611,119.4227,119.6516,45358.0
2019-12-31 09:50:00,125.46,125.46,125.35,125.4,45447.0,119.642,119.642,119.5371,119.5848,45447.0
2019-12-31 10:00:00,125.42,125.44,125.19,125.28,38074.0,119.6039,119.623,119.3846,119.4704,38074.0
2019-12-31 10:10:00,125.28,125.33,125.22,125.3,15520.0,119.4704,119.5181,119.4132,119.4895,15520.0
2019-12-31 10:20:00,125.29,125.32,125.17,125.17,20700.0,119.4799,119.5085,119.3655,119.3655,20700.0
2019-12-31 10:30:00,125.17,125.17,125.05,125.07,68382.0,119.3655,119.3655,119.251,119.2701,68382.0
2019-12-31 10:40:00,125.06,125.09,124.99,125.05,47968.0,119.2606,119.2892,119.1938,119.251,47968.0
2019-12-31 10:50:00,125.03,125.03,124.95,124.95,29172.0,119.232,119.232,119.1557,119.1557,29172.0
2019-12-31 11:00:00,124.95,125.1,124.94,125.06,29599.0,119.1557,119.2987,119.1461,119.2606,29599.0
2019-12-31 11:10:00,125.05,125.18,125.05,125.18,17124.0,119.251,119.375,119.251,119.375,17124.0
2019-12-31 11:20:00,125.17,125.17,125.03,125.06,17317.0,119.3655,119.3655,119.232,119.2606,17317.0
2019-12-31 11:30:00,125.05,125.05,124.94,124.97,28668.0,119.251,119.251,119.1461,119.1748,28668.0
2019-12-31 11:40:00,124.96,125.13,124.95,125.06,32684.0,119.1652,119.3273,119.1557,119.2606,32684.0
2019-12-31 11:50:00,125.06,125.08,125.02,125.07,19916.0,119.2606,119.2797,119.2224,119.2701,19916.0
2019-12-31 12:00:00,125.06,125.09,124.99,125.02,32832.0,119.2606,119.2892,119.1938,119.2224,32832.0
2019-12-31 12:10:00,125.02,125.03,124.98,124.99,19472.0,119.2224,119.232,119.1843,119.1938,19472.0
2019-12-31 12:20:00,124.99,125.06,124.98,125.05,21658.0,119.1938,119.2606,119.1843,119.251,21658.0
2019-12-31 12:30:00,125.05,125.08,125.03,125.06,17711.0,119.251,119.2797,119.232,119.2606,17711.0
2019-12-31 12:40:00,125.07,125.07,125.04,125.06,37387.0,119.2701,119.2701,119.2415,119.2606,37387.0
2019-12-31 12:50:00,125.06,125.06,125.0,125.0,11141.0,119.2606,119.2606,119.2034,119.2034,11141.0
2019-12-31 13:00:00,124.99,125.0,124.96,124.97,9164.0,119.1938,119.2034,119.1652,119.1748,9164.0
2019-12-31 13:10:00,124.98,124.98,124.95,124.95,9394.0,119.1843,119.1843,119.1557,119.1557,9394.0
2019-12-31 13:20:00,124.95,124.98,124.95,124.95,17039.0,119.1557,119.1843,119.1557,119.1557,17039.0
2019-12-31 13:30:00,124.97,125.03,124.96,125.03,14849.0,119.1748,119.232,119.1652,119.232,14849.0
2019-12-31 13:40:00,125.03,125.06,125.01,125.05,19605.0,119.232,119.2606,119.2129,119.251,19605.0
2019-12-31 13:50:00,125.06,125.08,125.04,125.08,16458.0,119.2606,119.2797,119.2415,119.2797,16458.0
2019-12-31 14:00:00,125.08,125.11,125.07,125.1,13420.0,119.2797,119.3083,119.2701,119.2987,13420.0
2019-12-31 14:10:00,125.11,125.11,125.03,125.07,22270.0,119.3083,119.3083,119.232,119.2701,22270.0
2019-12-31 14:20:00,125.06,125.15,125.06,125.14,12199.0,119.2606,119.3464,119.2606,119.3369,12199.0
2019-12-31 14:30:00,125.14,125.2,125.12,125.18,18434.0,119.3369,119.3941,119.3178,119.375,18434.0
2019-12-31 14:40:00,125.17,125.18,125.15,125.17,21314.0,119.3655,119.375,119.3464,119.3655,21314.0
2019-12-31 14:50:00,125.18,125.19,125.14,125.16,16038.0,119.375,119.3846,119.3369,119.3559,16038.0
2019-12-31 15:00:00,125.15,125.2,125.14,125.17,17233.0,119.3464,119.3941,119.3369,119.3655,17233.0
2019-12-31 15:10:00,125.18,125.28,125.18,125.26,45871.0,119.375,119.4704,119.375,119.4513,45871.0
2019-12-31 15:20:00,125.28,125.33,125.24,125.32,88758.0,119.4704,119.5181,119.4322,119.5085,88758.0
2019-12-31 15:30:00,125.32,125.35,125.31,125.34,24292.0,119.5085,119.5371,119.499,119.5276,24292.0
2019-12-31 15:40:00,125.34,125.38,125.31,125.35,112575.0,119.5276,119.5657,119.499,119.5371,112575.0
2019-12-31 15:50:00,125.35,125.48,125.25,125.42,305578.0,119.5371,119.6611,119.4418,119.6039,305578.0
2020-01-02 09:30:00,126.21,126.37,126.16,126.3,219892.0,120.3573,120.5098,120.3096,120.4431,219892.0
2020-01-02 09:40:00,126.31,126.38,126.11,126.11,109665.0,120.4526,120.5194,120.2619,120.2619,109665.0
2020-01-02 09:50:00,126.1,126.19,126.02,126.16,135455.0,120.2524,120.3382,120.1761,120.3096,135455.0
2020-01-02 10:00:00,126.17,126.17,125.98,126.01,60406.0,120.3191,120.3191,120.1379,120.1665,60406.0
2020-01-02 10:10:00,126.01,126.06,125.73,125.83,95550.0,120.1665,120.2142,119.8995,119.9949,95550.0
2020-01-02 10:20:00,125.83,125.84,125.72,125.79,63241.0,119.9949,120.0044,119.89,119.9567,63241.0
2020-01-02 10:30:00,125.79,125.8,125.72,125.79,47674.0,119.9567,119.9663,119.89,119.9567,47674.0
2020-01-02 10:40:00,125.78,125.91,125.77,125.85,26386.0,119.9472,120.0712,119.9377,120.0139,26386.0
2020-01-02 10:50:00,125.84,126.0,125.81,125.97,58528.0,120.0044,120.157,119.9758,120.1284,58528.0
2020-01-02 11:00:00,125.97,125.99,125.92,125.97,24651.0,120.1284,120.1475,120.0807,120.1284,24651.0
2020-01-02 11:10:00,125.97,126.03,125.96,125.97,29408.0,120.1284,120.1856,120.1188,120.1284,29408.0
2020-01-02 11:20:00,125.97,126.04,125.94,125.95,36938.0,120.1284,120.1951,120.0998,120.1093,36938.0
2020-01-02 11:30:00,125.94,125.98,125.77,125.85,52663.0,120.0998,120.1379,119.9377,120.0139,52663.0
2020-01-02 11:40:00,125.84,125.94,125.81,125.93,61897.0,120.0044,120.0998,119.9758,120.0902,61897.0
2020-01-02 11:50:00,125.94,126.01,125.93,126.0,38252.0,120.0998,120.1665,120.0902,120.157,38252.0
2020-01-02 12:00:00,126.01,126.02,125.95,125.98,20895.0,120.1665,120.1761,120.1093,120.1379,20895.0
2020-01-02 12:10:00,125.98,126.01,125.94,126.01,26581.0,120.1379,120.1665,120.0998,120.1665,26581.0
2020-01-02 12:20:00,126.01,126.04,125.99,126.0,88302.0,120.1665,120.1951,120.1475,120.157,88302.0
2020-01-02 12:30:00,125.99,126.08,125.99,126.08,16425.0,120.1475,120.2333,120.1475,120.2333,16425.0
2020-01-02 12:40:00,126.08,126.11,126.02,126.06,66473.0,120.2333,120.2619,120.1761,120.2142,66473.0
2020-01-02 12:50:00,126.04,126.1,126.01,126.1,23944.0,120.1951,120.2524,120.1665,120.2524,23944.0
2020-01-02 13:00:00,126.1,126.1,126.01,126.03,30213.0,120.2524,120.2524,120.1665,120.1856,30213.0
2020-01-02 13:10:00,126.03,126.04,125.98,125.98,10021.0,120.1856,120.1951,120.1379,120.1379,10021.0
2020-01-02 13:20:00,125.98,126.04,125.98,126.01,31382.0,120.1379,120.1951,120.1379,120.1665,31382.0
2020-01-02 13:30:00,126.01,126.01,125.94,125.97,22194.0,120.1665,120.1665,120.0998,120.1284,22194.0
2020-01-02 13:40:00,125.97,126.05,125.93,126.04,29052.0,120.1284,120.2047,120.0902,120.1951,29052.0
2020-01-02 13:50:00,126.04,126.07,126.01,126.07,29337.0,120.1951,120.2237,120.1665,120.2237,29337.0
2020-01-02 14:00:00,126.08,126.17,126.07,126.13,26714.0,120.2333,120.3191,120.2237,120.281,26714.0
2020-01-02 14:10:00,126.13,126.22,126.11,126.21,52155.0,120.281,120.3668,120.2619,120.3573,52155.0
2020-01-02 14:20:00,126.21,126.34,126.21,126.34,30539.0,120.3573,120.4812,120.3573,120.4812,30539.0
2020-01-02 14:30:00,126.33,126.35,126.28,126.31,39098.0,120.4717,120.4908,120.424,120.4526,39098.0
2020-01-02 14:40:00,126.3,126.38,126.3,126.38,55325.0,120.4431,120.5194,120.4431,120.5194,55325.0
2020-01-02 14:50:00,126.38,126.41,126.34,126.35,63454.0,120.5194,120.548,120.4812,120.4908,63454.0
2020-01-02 15:00:00,126.35,126.39,126.34,126.35,244673.0,120.4908,120.5289,120.4812,120.4908,244673.0
2020-01-02 15:10:00,126.35,126.39,126.32,126.33,283484.0,120.4908,120.5289,120.4622,120.4717,283484.0
2020-01-02 15:20:00,126.33,126.4,126.33,126.37,134562.0,120.4717,120.5384,120.4717,120.5098,134562.0
2020-01-02 15:30:00,126.37,126.44,126.34,126.42,185994.0,120.5098,120.5766,120.4812,120.5575,185994.0
2020-01-02 15:40:00,126.43,126.46,126.4,126.43,520068.0,120.567,120.5957,120.5384,120.567,520068.0
2020-01-02 15:50:00,126.43,126.9,126.42,126.9,906416.0,120.567,121.0153,120.5575,121.0153,906416.0
2020-01-03 09:30:00,125.3,125.84,125.22,125.59,253327.0,119.4895,120.0044,119.4132,119.766,253327.0
2020-01-03 09:40:00,125.6,125.75,125.49,125.62,102609.0,119.7755,119.9186,119.6706,119.7946,102609.0
2020-01-03 09:50:00,125.62,125.64,125.44,125.59,128699.0,119.7946,119.8137,119.623,119.766,128699.0
2020-01-03 10:00:00,125.57,125.65,125.36,125.63,184870.0,119.7469,119.8232,119.5467,119.8041,184870.0
2020-01-03 10:10:00,125.62,125.88,125.6,125.68,70847.0,119.7946,120.0426,119.7755,119.8518,70847.0
2020-01-03 10:20:00,125.67,125.75,125.54,125.69,37916.0,119.8423,119.9186,119.7183,119.8614,37916.0
2020-01-03 10:30:00,125.69,125.73,125.61,125.72,41712.0,119.8614,119.8995,119.7851,119.89,41712.0
2020-01-03 10:40:00,125.73,125.83,125.7,125.7,26303.0,119.8995,119.9949,119.8709,119.8709,26303.0
2020-01-03 10:50:00,125.69,125.69,125.55,125.57,21395.0,119.8614,119.8614,119.7279,119.7469,21395.0
2020-01-03 11:00:00,125.57,125.58,125.49,125.52,47829.0,119.7469,119.7565,119.6706,119.6992,47829.0
2020-01-03 11:10:00,125.52,125.68,125.47,125.68,67583.0,119.6992,119.8518,119.6516,119.8518,67583.0
2020-01-03 11:20:00,125.68,125.8,125.68,125.78,64182.0,119.8518,119.9663,119.8518,119.9472,64182.0
2020-01-03 11:30:00,125.78,125.87,125.76,125.86,47806.0,119.9472,120.033,119.9281,120.0235,47806.0
2020-01-03 11:40:00,125.85,125.88,125.82,125.85,26981.0,120.0139,120.0426,119.9853,120.0139,26981.0
2020-01-03 11:50:00,125.85,125.92,125.83,125.86,19273.0,120.0139,120.0807,119.9949,120.0235,19273.0
2020-01-03 12:00:00,125.86,126.06,125.86,126.01,33596.0,120.0235,120.2142,120.0235,120.1665,33596.0
2020-01-03 12:10:00,126.01,126.04,125.93,125.98,25776.0,120.1665,120.1951,120.0902,120.1379,25776.0
2020-01-03 12:20:00,125.98,126.03,125.93,125.98,15091.0,120.1379,120.1856,120.0902,120.1379,15091.0
2020-01-03 12:30:00,125.98,126.05,125.98,126.05,23883.0,120.1379,120.2047,120.1379,120.2047,23883.0
2020-01-03 12:40:00,126.06,126.15,126.05,126.13,21409.0,120.2142,120.3,120.2047,120.281,21409.0
2020-01-03 12:50:00,126.14,126.2,126.06,126.1,23084.0,120.2905,120.3477,120.2142,120.2524,23084.0
2020-01-03 13:00:00,126.1,126.1,126.0,126.04,12221.0,120.2524,120.2524,120.157,120.1951,12221.0
2020-01-03 13:10:00,126.04,126.07,125.91,125.91,13399.0,120.1951,120.2237,120.0712,120.0712,13399.0
2020-01-03 13:20:00,125.92,126.01,125.91,125.98,20049.0,120.0807,120.1665,120.0712,120.1379,20049.0
2020-01-03 13:30:00,125.98,125.99,125.51,125.73,174654.0,120.1379,120.1475,119.6897,119.8995,174654.0
2020-01-03 13:40:00,125.72,125.88,125.72,125.87,87592.0,119.89,120.0426,119.89,120.033,87592.0
2020-01-03 13:50:00,125.87,125.89,125.74,125.79,19044.0,120.033,120.0521,119.909,119.9567,19044.0
2020-01-03 14:00:00,125.79,125.84,125.68,125.68,34856.0,119.9567,120.0044,119.8518,119.8518,34856.0
2020-01-03 14:10:00,125.68,125.72,125.65,125.69,30266.0,119.8518,119.89,119.8232,119.8614,30266.0
2020-01-03 14:20:00,125.69,125.74,125.62,125.69,30809.0,119.8614,119.909,119.7946,119.8614,30809.0
2020-01-03 14:30:00,125.69,125.76,125.67,125.76,29600.0,119.8614,119.9281,119.8423,119.9281,29600.0
2020-01-03 14:40:00,125.76,125.8,125.74,125.77,29125.0,119.9281,119.9663,119.909,119.9377,29125.0
2020-01-03 14:50:00,125.76,125.87,125.75,125.87,27970.0,119.9281,120.033,119.9186,120.033,27970.0
2020-01-03 15:00:00,125.87,125.97,125.83,125.88,107099.0,120.033,120.1284,119.9949,120.0426,107099.0
2020-01-03 15:10:00,125.88,125.88,125.79,125.83,33512.0,120.0426,120.0426,119.9567,119.9949,33512.0
2020-01-03 15:20:00,125.83,125.87,125.73,125.76,80520.0,119.9949,120.033,119.8995,119.9281,80520.0
2020-01-03 15:30:00,125.75,125.76,125.63,125.65,146011.0,119.9186,119.9281,119.8041,119.8232,146011.0
2020-01-03 15:40:00,125.65,125.77,125.62,125.68,243707.0,119.8232,119.9377,119.7946,119.8518,243707.0
2020-01-03 15:50:00,125.68,125.92,125.66,125.82,657848.0,119.8518,120.0807,119.8328,119.9853,657848.0
2020-01-06 09:30:00,124.91,125.32,124.75,125.15,162890.0,119.1175,119.5085,118.965,119.3464,162890.0
2020-01-06 09:40:00,125.16,125.38,125.12,125.32,101143.0,119.3559,119.5657,119.3178,119.5085,101143.0
2020-01-06 09:50:00,125.33,125.35,125.17,125.27,100610.0,119.5181,119.5371,119.3655,119.4608,100610.0
2020-01-06 10:00:00,125.28,125.37,125.21,125.35,181527.0,119.4704,119.5562,119.4036,119.5371,181527.0
2020-01-06 10:10:00,125.35,125.52,125.35,125.51,136267.0,119.5371,119.6992,119.5371,119.6897,136267.0
2020-01-06 10:20:00,125.51,125.59,125.47,125.56,77596.0,119.6897,119.766,119.6516,119.7374,77596.0
2020-01-06 10:30:00,125.56,125.58,125.43,125.46,176360.0,119.7374,119.7565,119.6134,119.642,176360.0
2020-01-06 10:40:00,125.47,125.69,125.43,125.65,89567.0,119.6516,119.8614,119.6134,119.8232,89567.0
2020-01-06 10:50:00,125.66,125.76,125.65,125.68,67164.0,119.8328,119.9281,119.8232,119.8518,67164.0
2020-01-06 11:00:00,125.68,125.75,125.61,125.74,46873.0,119.8518,119.9186,119.7851,119.909,46873.0
2020-01-06 11:10:00,125.74,125.83,125.71,125.71,76975.0,119.909,119.9949,119.8804,119.8804,76975.0
2020-01-06 11:20:00,125.71,125.78,125.69,125.77,34701.0,119.8804,119.9472,119.8614,119.9377,34701.0
2020-01-06 11:30:00,125.78,125.88,125.78,125.83,43433.0,119.9472,120.0426,119.9472,119.9949,43433.0
2020-01-06 11:40:00,125.84,125.91,125.82,125.88,52386.0,120.0044,120.0712,119.9853,120.0426,52386.0
2020-01-06 11:50:00,125.88,125.9,125.81,125.85,44934.0,120.0426,120.0616,119.9758,120.0139,44934.0
2020-01-06 12:00:00,125.84,125.86,125.76,125.8,16445.0,120.0044,120.0235,119.9281,119.9663,16445.0
2020-01-06 12:10:00,125.82,125.84,125.68,125.7,91678.0,119.9853,120.0044,119.8518,119.8709,91678.0
2020-01-06 12:20:00,125.69,125.72,125.68,125.69,26079.0,119.8614,119.89,119.8518,119.8614,26079.0
2020-01-06 12:30:00,125.71,125.74,125.65,125.65,26423.0,119.8804,119.909,119.8232,119.8232,26423.0
2020-01-06 12:40:00,125.64,125.72,125.64,125.69,24397.0,119.8137,119.89,119.8137,119.8614,24397.0
2020-01-06 12:50:00,125.69,125.69,125.62,125.69,12500.0,119.8614,119.8614,119.7946,119.8614,12500.0
2020-01-06 13:00:00,125.69,125.84,125.67,125.81,56980.0,119.8614,120.0044,119.8423,119.9758,56980.0
2020-01-06 13:10:00,125.8,125.87,125.79,125.84,44061.0,119.9663,120.033,119.9567,120.0044,44061.0
2020-01-06 13:20:00,125.84,125.85,125.8,125.85,59587.0,120.0044,120.0139,119.9663,120.0139,59587.0
2020-01-06 13:30:00,125.85,125.87,125.82,125.84,49127.0,120.0139,120.033,119.9853,120.0044,49127.0
2020-01-06 13:40:00,125.84,125.84,125.81,125.81,38817.0,120.0044,120.0044,119.9758,119.9758,38817.0
2020-01-06 13:50:00,125.82,125.82,125.73,125.77,72141.0,119.9853,119.9853,119.8995,119.9377,72141.0
2020-01-06 14:00:00,125.78,125.79,125.72,125.79,60627.0,119.9472,119.9567,119.89,119.9567,60627.0
2020-01-06 14:10:00,125.79,125.88,125.77,125.84,30414.0,119.9567,120.0426,119.9377,120.0044,30414.0
2020-01-06 14:20:00,125.84,125.88,125.8,125.82,66769.0,120.0044,120.0426,119.9663,119.9853,66769.0
2020-01-06 14:30:00,125.83,125.83,125.75,125.75,22733.0,119.9949,119.9949,119.9186,119.9186,22733.0
2020-01-06 14:40:00,125.75,125.77,125.72,125.73,39440.0,119.9186,119.9377,119.89,119.8995,39440.0
2020-01-06 14:50:00,125.73,125.79,125.73,125.79,96035.0,119.8995,119.9567,119.8995,119.9567,96035.0
2020-01-06 15:00:00,125.79,125.86,125.79,125.86,151769.0,119.9567,120.0235,119.9567,120.0235,151769.0
2020-01-06 15:10:00,125.85,125.98,125.85,125.92,170034.0,120.0139,120.1379,120.0139,120.0807,170034.0
2020-01-06 15:20:00,125.92,125.97,125.9,125.92,160213.0,120.0807,120.1284,120.0616,120.0807,160213.0
2020-01-06 15:30:00,125.91,125.99,125.88,125.98,240983.0,120.0712,120.1475,120.0426,120.1379,240983.0
2020-01-06 15:40:00,125.99,126.07,125.96,126.05,418627.0,120.1475,120.2237,120.1188,120.2047,418627.0
2020-01-06 15:50:00,126.05,126.21,126.05,126.18,741778.0,120.2047,120.3573,120.2047,120.3286,741778.0
2020-01-07 09:30:00,126.1,126.27,125.89,125.92,497157.0,120.2524,120.4145,120.0521,120.0807,497157.0
2020-01-07 09:40:00,125.91,126.04,125.88,126.03,157124.0,120.0712,120.1951,120.0426,120.1856,157124.0
2020-01-07 09:50:00,126.02,126.1,125.93,126.05,126801.0,120.1761,120.2524,120.0902,120.2047,126801.0
2020-01-07 10:00:00,126.06,126.17,125.99,126.02,87962.0,120.2142,120.3191,120.1475,120.1761,87962.0
2020-01-07 10:10:00,126.03,126.16,125.99,126.14,109442.0,120.1856,120.3096,120.1475,120.2905,109442.0
2020-01-07 10:20:00,126.15,126.17,125.92,126.03,89134.0,120.3,120.3191,120.0807,120.1856,89134.0
2020-01-07 10:30:00,126.03,126.1,125.81,125.87,63788.0,120.1856,120.2524,119.9758,120.033,63788.0
2020-01-07 10:40:00,125.86,125.89,125.79,125.82,40337.0,120.0235,120.0521,119.9567,119.9853,40337.0
2020-01-07 10:50:00,125.83,125.93,125.8,125.88,138363.0,119.9949,120.0902,119.9663,120.0426,138363.0
2020-01-07 11:00:00,125.88,125.99,125.85,125.98,33033.0,120.0426,120.1475,120.0139,120.1379,33033.0
2020-01-07 11:10:00,125.99,126.01,125.94,125.97,28612.0,120.1475,120.1665,120.0998,120.1284,28612.0
2020-01-07 11:20:00,125.97,126.03,125.91,125.95,25875.0,120.1284,120.1856,120.0712,120.1093,25875.0
2020-01-07 11:30:00,125.95,125.95,125.79,125.82,20442.0,120.1093,120.1093,119.9567,119.9853,20442.0
2020-01-07 11:40:00,125.82,125.82,125.67,125.67,27420.0,119.9853,119.9853,119.8423,119.8423,27420.0
2020-01-07 11:50:00,125.68,125.72,125.6,125.61,35659.0,119.8518,119.89,119.7755,119.7851,35659.0
2020-01-07 12:00:00,125.62,125.62,125.51,125.51,17544.0,119.7946,119.7946,119.6897,119.6897,17544.0
2020-01-07 12:10:00,125.5,125.54,125.46,125.53,32747.0,119.6802,119.7183,119.642,119.7088,32747.0
2020-01-07 12:20:00,125.53,125.56,125.51,125.53,16093.0,119.7088,119.7374,119.6897,119.7088,16093.0
2020-01-07 12:30:00,125.54,125.55,125.45,125.52,28232.0,119.7183,119.7279,119.6325,119.6992,28232.0
2020-01-07 12:40:00,125.5,125.56,125.5,125.51,44212.0,119.6802,119.7374,119.6802,119.6897,44212.0
2020-01-07 12:50:00,125.51,125.6,125.49,125.58,12603.0,119.6897,119.7755,119.6706,119.7565,12603.0
2020-01-07 13:00:00,125.59,125.67,125.59,125.66,16373.0,119.766,119.8423,119.766,119.8328,16373.0
2020-01-07 13:10:00,125.66,125.74,125.66,125.74,13841.0,119.8328,119.909,119.8328,119.909,13841.0
2020-01-07 13:20:00,125.76,125.8,125.73,125.77,21602.0,119.9281,119.9663,119.8995,119.9377,21602.0
2020-01-07 13:30:00,125.77,125.89,125.77,125.8,32226.0,119.9377,120.0521,119.9377,119.9663,32226.0
2020-01-07 13:40:00,125.81,125.85,125.78,125.84,24049.0,119.9758,120.0139,119.9472,120.0044,24049.0
2020-01-07 13:50:00,125.84,125.88,125.81,125.88,32269.0,120.0044,120.0426,119.9758,120.0426,32269.0
2020-01-07 14:00:00,125.88,125.9,125.79,125.86,38077.0,120.0426,120.0616,119.9567,120.0235,38077.0
2020-01-07 14:10:00,125.84,125.84,125.7,125.78,31322.0,120.0044,120.0044,119.8709,119.9472,31322.0
2020-01-07 14:20:00,125.79,125.94,125.78,125.93,31357.0,119.9567,120.0998,119.9472,120.0902,31357.0
2020-01-07 14:30:00,125.92,125.94,125.76,125.8,70108.0,120.0807,120.0998,119.9281,119.9663,70108.0
2020-01-07 14:40:00,125.81,125.89,125.8,125.88,42423.0,119.9758,120.0521,119.9663,120.0426,42423.0
2020-01-07 14:50:00,125.89,125.97,125.88,125.96,105880.0,120.0521,120.1284,120.0426,120.1188,105880.0
2020-01-07 15:00:00,125.97,126.02,125.95,126.02,134969.0,120.1284,120.1761,120.1093,120.1761,134969.0
2020-01-07 15:10:00,126.02,126.12,126.01,126.1,191629.0,120.1761,120.2714,120.1665,120.2524,191629.0
2020-01-07 15:20:00,126.1,126.12,126.06,126.1,183228.0,120.2524,120.2714,120.2142,120.2524,183228.0
2020-01-07 15:30:00,126.11,126.11,125.99,125.99,211618.0,120.2619,120.2619,120.1475,120.1475,211618.0
2020-01-07 15:40:00,125.99,126.02,125.94,125.98,261807.0,120.1475,120.1761,120.0998,120.1379,261807.0
2020-01-07 15:50:00,125.98,126.02,125.85,125.99,692071.0,120.1379,120.1761,120.0139,120.1475,692071.0
2020-01-08 09:30:00,125.87,126.38,125.75,126.35,141648.0,120.033,120.5194,119.9186,120.4908,141648.0
2020-01-08 09:40:00,126.36,126.45,126.32,126.43,73593.0,120.5003,120.5861,120.4622,120.567,73593.0
2020-01-08 09:50:00,126.45,126.55,126.36,126.46,55270.0,120.5861,120.6815,120.5003,120.5957,55270.0
2020-01-08 10:00:00,126.48,126.55,126.43,126.46,123123.0,120.6147,120.6815,120.567,120.5957,123123.0
2020-01-08 10:10:00,126.46,126.53,126.38,126.4,100362.0,120.5957,120.6624,120.5194,120.5384,100362.0
2020-01-08 10:20:00,126.4,126.41,126.12,126.15,86264.0,120.5384,120.548,120.2714,120.3,86264.0
2020-01-08 10:30:00,126.16,126.23,126.11,126.19,65300.0,120.3096,120.3763,120.2619,120.3382,65300.0
2020-01-08 10:40:00,126.18,126.22,125.92,125.98,84311.0,120.3286,120.3668,120.0807,120.1379,84311.0
2020-01-08 10:50:00,125.98,126.08,125.92,126.03,51974.0,120.1379,120.2333,120.0807,120.1856,51974.0
2020-01-08 11:00:00,126.04,126.23,125.96,126.21,49430.0,120.1951,120.3763,120.1188,120.3573,49430.0
2020-01-08 11:10:00,126.21,126.37,126.21,126.36,32325.0,120.3573,120.5098,120.3573,120.5003,32325.0
2020-01-08 11:20:00,126.36,126.64,126.26,126.58,146006.0,120.5003,120.7673,120.4049,120.7101,146006.0
2020-01-08 11:30:00,126.57,126.73,126.37,126.7,200646.0,120.7006,120.8531,120.5098,120.8245,200646.0
2020-01-08 11:40:00,126.7,127.04,126.7,127.03,145880.0,120.8245,121.1488,120.8245,121.1392,145880.0
2020-01-08 11:50:00,127.02,127.05,126.78,126.79,92102.0,121.1297,121.1583,120.9008,120.9104,92102.0
2020-01-08 12:00:00,126.8,126.88,126.79,126.81,68219.0,120.9199,120.9962,120.9104,120.9294,68219.0
2020-01-08 12:10:00,126.82,126.83,126.65,126.73,80000.0,120.939,120.9485,120.7768,120.8531,80000.0
2020-01-08 12:20:00,126.73,126.81,126.71,126.78,69039.0,120.8531,120.9294,120.8341,120.9008,69039.0
2020-01-08 12:30:00,126.79,126.8,126.67,126.69,31108.0,120.9104,120.9199,120.7959,120.815,31108.0
2020-01-08 12:40:00,126.68,126.74,126.66,126.73,41152.0,120.8055,120.8627,120.7864,120.8531,41152.0
2020-01-08 12:50:00,126.74,126.85,126.72,126.78,33540.0,120.8627,120.9676,120.8436,120.9008,33540.0
2020-01-08 13:00:00,126.78,126.83,126.75,126.82,28560.0,120.9008,120.9485,120.8722,120.939,28560.0
2020-01-08 13:10:00,126.81,126.83,126.73,126.76,29357.0,120.9294,120.9485,120.8531,120.8817,29357.0
2020-01-08 13:20:00,126.76,126.82,126.75,126.82,36408.0,120.8817,120.939,120.8722,120.939,36408.0
2020-01-08 13:30:00,126.82,126.84,126.77,126.83,49179.0,120.939,120.958,120.8913,120.9485,49179.0
2020-01-08 13:40:00,126.83,126.84,126.73,126.73,45359.0,120.9485,120.958,120.8531,120.8531,45359.0
2020-01-08 13:50:00,126.73,126.74,126.64,126.67,45567.0,120.8531,120.8627,120.7673,120.7959,45567.0
2020-01-08 14:00:00,126.68,126.78,126.67,126.73,40497.0,120.8055,120.9008,120.7959,120.8531,40497.0
2020-01-08 14:10:00,126.73,126.77,126.72,126.72,35942.0,120.8531,120.8913,120.8436,120.8436,35942.0
2020-01-08 14:20:00,126.71,126.73,126.65,126.67,26732.0,120.8341,120.8531,120.7768,120.7959,26732.0
2020-01-08 14:30:00,126.67,126.7,126.62,126.67,31632.0,120.7959,120.8245,120.7482,120.7959,31632.0
2020-01-08 14:40:00,126.66,126.78,126.65,126.77,34455.0,120.7864,120.9008,120.7768,120.8913,34455.0
2020-01-08 14:50:00,126.77,126.84,126.75,126.82,36273.0,120.8913,120.958,120.8722,120.939,36273.0
2020-01-08 15:00:00,126.82,126.87,126.81,126.84,54875.0,120.939,120.9866,120.9294,120.958,54875.0
2020-01-08 15:10:00,126.85,126.94,126.8,126.94,40037.0,120.9676,121.0534,120.9199,121.0534,40037.0
2020-01-08 15:20:00,126.93,127.01,126.92,126.98,83257.0,121.0439,121.1202,121.0343,121.0915,83257.0
2020-01-08 15:30:00,126.98,126.99,126.87,126.9,133507.0,121.0915,121.1011,120.9866,121.0153,133507.0
2020-01-08 15:40:00,126.89,126.89,126.53,126.53,634753.0,121.0057,121.0057,120.6624,120.6624,634753.0
2020-01-08 15:50:00,126.52,126.57,126.27,126.3,891905.0,120.6529,120.7006,120.4145,120.4431,891905.0
2020-01-09 09:30:00,127.03,127.2,126.89,127.15,218581.0,121.1392,121.3013,121.0057,121.2537,218581.0
2020-01-09 09:40:00,127.15,127.24,127.01,127.24,127349.0,121.2537,121.3395,121.1202,121.3395,127349.0
2020-01-09 09:50:00,127.25,127.34,127.15,127.23,104517.0,121.349,121.4348,121.2537,121.33,104517.0
2020-01-09 10:00:00,127.25,127.27,127.12,127.2,82351.0,121.349,121.3681,121.2251,121.3013,82351.0
2020-01-09 10:10:00,127.21,127.31,127.21,127.3,48936.0,121.3109,121.4062,121.3109,121.3967,48936.0
2020-01-09 10:20:00,127.29,127.35,127.27,127.34,78902.0,121.3872,121.4444,121.3681,121.4348,78902.0
2020-01-09 10:30:00,127.34,127.49,127.32,127.48,37774.0,121.4348,121.5779,121.4158,121.5684,37774.0
2020-01-09 10:40:00,127.47,127.49,127.36,127.42,97696.0,121.5588,121.5779,121.4539,121.5111,97696.0
2020-01-09 10:50:00,127.41,127.44,127.33,127.33,51111.0,121.5016,121.5302,121.4253,121.4253,51111.0
2020-01-09 11:00:00,127.33,127.36,127.25,127.25,81303.0,121.4253,121.4539,121.349,121.349,81303.0
2020-01-09 11:10:00,127.24,127.29,127.21,127.26,43121.0,121.3395,121.3872,121.3109,121.3586,43121.0
2020-01-09 11:20:00,127.26,127.29,127.14,127.18,58227.0,121.3586,121.3872,121.2441,121.2823,58227.0
2020-01-09 11:30:00,127.17,127.31,127.14,127.28,40216.0,121.2727,121.4062,121.2441,121.3776,40216.0
2020-01-09 11:40:00,127.28,127.28,127.15,127.27,82209.0,121.3776,121.3776,121.2537,121.3681,82209.0
2020-01-09 11:50:00,127.26,127.27,127.2,127.26,86278.0,121.3586,121.3681,121.3013,121.3586,86278.0
2020-01-09 12:00:00,127.26,127.28,127.18,127.19,28644.0,121.3586,121.3776,121.2823,121.2918,28644.0
2020-01-09 12:10:00,127.19,127.21,127.15,127.16,55968.0,121.2918,121.3109,121.2537,121.2632,55968.0
2020-01-09 12:20:00,127.16,127.16,126.98,127.01,67718.0,121.2632,121.2632,121.0915,121.1202,67718.0
2020-01-09 12:30:00,127.01,127.02,126.83,126.86,48833.0,121.1202,121.1297,120.9485,120.9771,48833.0
2020-01-09 12:40:00,126.85,126.88,126.71,126.86,57062.0,120.9676,120.9962,120.8341,120.9771,57062.0
2020-01-09 12:50:00,126.86,127.0,126.84,126.99,36325.0,120.9771,121.1106,120.958,121.1011,36325.0
2020-01-09 13:00:00,127.0,127.04,126.94,126.97,33309.0,121.1106,121.1488,121.0534,121.082,33309.0
2020-01-09 13:10:00,126.97,126.98,126.83,126.89,48568.0,121.082,121.0915,120.9485,121.0057,48568.0
2020-01-09 13:20:00,126.89,126.97,126.83,126.96,49563.0,121.0057,121.082,120.9485,121.0725,49563.0
2020-01-09 13:30:00,126.96,126.97,126.9,126.96,37515.0,121.0725,121.082,121.0153,121.0725,37515.0
2020-01-09 13:40:00,126.97,127.03,126.96,127.0,36052.0,121.082,121.1392,121.0725,121.1106,36052.0
2020-01-09 13:50:00,126.99,127.06,126.98,127.01,63165.0,121.1011,121.1678,121.0915,121.1202,63165.0
2020-01-09 14:00:00,127.0,127.07,126.98,127.03,40120.0,121.1106,121.1774,121.0915,121.1392,40120.0
2020-01-09 14:10:00,127.03,127.05,126.98,126.99,45443.0,121.1392,121.1583,121.0915,121.1011,45443.0
2020-01-09 14:20:00,126.99,127.03,126.98,127.0,27720.0,121.1011,121.1392,121.0915,121.1106,27720.0
2020-01-09 14:30:00,127.01,127.12,126.99,127.09,45332.0,121.1202,121.2251,121.1011,121.1964,45332.0
2020-01-09 14:40:00,127.09,127.12,127.0,127.01,72909.0,121.1964,121.2251,121.1106,121.1202,72909.0
2020-01-09 14:50:00,127.01,127.07,126.97,127.05,43495.0,121.1202,121.1774,121.082,121.1583,43495.0
2020-01-09 15:00:00,127.04,127.05,126.99,127.02,37748.0,121.1488,121.1583,121.1011,121.1297,37748.0
2020-01-09 15:10:00,127.02,127.06,126.98,127.04,43766.0,121.1297,121.1678,121.0915,121.1488,43766.0
2020-01-09 15:20:00,127.05,127.09,126.96,127.08,101735.0,121.1583,121.1964,121.0725,121.1869,101735.0
2020-01-09 15:30:00,127.07,127.09,126.98,126.99,148535.0,121.1774,121.1964,121.0915,121.1011,148535.0
2020-01-09 15:40:00,127.0,127.06,126.93,126.94,257204.0,121.1106,121.1678,121.0439,121.0534,257204.0
2020-01-09 15:50:00,126.95,127.05,126.94,127.01,581560.0,121.0629,121.1583,121.0534,121.1202,581560.0
2020-01-10 09:30:00,127.19,127.19,126.64,126.66,181065.0,121.2918,121.2918,120.7673,120.7864,181065.0
2020-01-10 09:40:00,126.67,126.81,126.63,126.81,145862.0,120.7959,120.9294,120.7578,120.9294,145862.0
2020-01-10 09:50:00,126.81,126.9,126.79,126.89,65810.0,120.9294,121.0153,120.9104,121.0057,65810.0
2020-01-10 10:00:00,126.88,126.89,126.8,126.85,45865.0,120.9962,121.0057,120.9199,120.9676,45865.0
2020-01-10 10:10:00,126.85,126.85,126.73,126.82,68313.0,120.9676,120.9676,120.8531,120.939,68313.0
2020-01-10 10:20:00,126.85,126.94,126.81,126.9,43933.0,120.9676,121.0534,120.9294,121.0153,43933.0
2020-01-10 10:30:00,126.91,126.99,126.86,126.99,39203.0,121.0248,121.1011,120.9771,121.1011,39203.0
2020-01-10 10:40:00,126.99,127.05,126.92,126.92,42803.0,121.1011,121.1583,121.0343,121.0343,42803.0
2020-01-10 10:50:00,126.9,127.0,126.84,126.98,20324.0,121.0153,121.1106,120.958,121.0915,20324.0
2020-01-10 11:00:00,126.99,127.05,126.98,127.03,21326.0,121.1011,121.1583,121.0915,121.1392,21326.0
2020-01-10 11:10:00,127.04,127.04,126.95,127.01,28686.0,121.1488,121.1488,121.0629,121.1202,28686.0
2020-01-10 11:20:00,127.02,127.03,126.88,126.9,33588.0,121.1297,121.1392,120.9962,121.0153,33588.0
2020-01-10 11:30:00,126.89,126.91,126.8,126.88,34119.0,121.0057,121.0248,120.9199,120.9962,34119.0
2020-01-10 11:40:00,126.89,126.89,126.71,126.72,33724.0,121.0057,121.0057,120.8341,120.8436,33724.0
2020-01-10 11:50:00,126.72,126.81,126.71,126.72,197462.0,120.8436,120.9294,120.8341,120.8436,197462.0
2020-01-10 12:00:00,126.73,126.73,126.46,126.47,331872.0,120.8531,120.8531,120.5957,120.6052,331872.0
2020-01-10 12:10:00,126.45,126.57,126.41,126.55,276204.0,120.5861,120.7006,120.548,120.6815,276204.0
2020-01-10 12:20:00,126.55,126.67,126.54,126.67,114622.0,120.6815,120.7959,120.6719,120.7959,114622.0
2020-01-10 12:30:00,126.68,126.71,126.63,126.71,34298.0,120.8055,120.8341,120.7578,120.8341,34298.0
2020-01-10 12:40:00,126.71,126.76,126.68,126.75,20284.0,120.8341,120.8817,120.8055,120.8722,20284.0
2020-01-10 12:50:00,126.75,126.75,126.67,126.67,20201.0,120.8722,120.8722,120.7959,120.7959,20201.0
2020-01-10 13:00:00,126.67,126.78,126.66,126.76,19412.0,120.7959,120.9008,120.7864,120.8817,19412.0
2020-01-10 13:10:00,126.76,126.81,126.76,126.8,27924.0,120.8817,120.9294,120.8817,120.9199,27924.0
2020-01-10 13:20:00,126.8,126.8,126.71,126.72,38449.0,120.9199,120.9199,120.8341,120.8436,38449.0
2020-01-10 13:30:00,126.73,126.8,126.72,126.75,36200.0,120.8531,120.9199,120.8436,120.8722,36200.0
2020-01-10 13:40:00,126.74,126.83,126.69,126.82,78640.0,120.8627,120.9485,120.815,120.939,78640.0
2020-01-10 13:50:00,126.82,126.82,126.75,126.8,20685.0,120.939,120.939,120.8722,120.9199,20685.0
2020-01-10 14:00:00,126.8,126.82,126.72,126.73,37533.0,120.9199,120.939,120.8436,120.8531,37533.0
2020-01-10 14:10:00,126.72,126.72,126.58,126.69,44371.0,120.8436,120.8436,120.7101,120.815,44371.0
2020-01-10 14:20:00,126.68,126.69,126.59,126.6,30154.0,120.8055,120.815,120.7196,120.7292,30154.0
2020-01-10 14:30:00,126.61,126.66,126.55,126.56,39597.0,120.7387,120.7864,120.6815,120.691,39597.0
2020-01-10 14:40:00,126.56,126.59,126.51,126.58,38612.0,120.691,120.7196,120.6433,120.7101,38612.0
2020-01-10 14:50:00,126.58,126.61,126.53,126.6,30524.0,120.7101,120.7387,120.6624,120.7292,30524.0
2020-01-10 15:00:00,126.59,126.6,126.43,126.47,144787.0,120.7196,120.7292,120.567,120.6052,144787.0
2020-01-10 15:10:00,126.47,126.52,126.44,126.46,155680.0,120.6052,120.6529,120.5766,120.5957,155680.0
2020-01-10 15:20:00,126.45,126.55,126.44,126.53,129355.0,120.5861,120.6815,120.5766,120.6624,129355.0
2020-01-10 15:30:00,126.52,126.53,126.36,126.36,82484.0,120.6529,120.6624,120.5003,120.5003,82484.0
2020-01-10 15:40:00,126.37,126.41,126.22,126.22,179681.0,120.5098,120.548,120.3668,120.3668,179681.0
2020-01-10 15:50:00,126.21,126.45,126.21,126.36,436113.0,120.3573,120.5861,120.3573,120.5003,436113.0
2020-01-13 09:30:00,126.6,126.85,126.38,126.38,133869.0,120.7292,120.9676,120.5194,120.5194,133869.0
2020-01-13 09:40:00,126.38,126.54,126.26,126.5,96434.0,120.5194,120.6719,120.4049,120.6338,96434.0
2020-01-13 09:50:00,126.5,126.52,126.36,126.41,41402.0,120.6338,120.6529,120.5003,120.548,41402.0
2020-01-13 10:00:00,126.43,126.44,126.31,126.33,30078.0,120.567,120.5766,120.4526,120.4717,30078.0
2020-01-13 10:10:00,126.32,126.37,126.25,126.27,37748.0,120.4622,120.5098,120.3954,120.4145,37748.0
2020-01-13 10:20:00,126.27,126.36,126.24,126.35,23569.0,120.4145,120.5003,120.3859,120.4908,23569.0
2020-01-13 10:30:00,126.36,126.38,126.27,126.28,28600.0,120.5003,120.5194,120.4145,120.424,28600.0
2020-01-13 10:40:00,126.28,126.41,126.27,126.39,24074.0,120.424,120.548,120.4145,120.5289,24074.0
2020-01-13 10:50:00,126.38,126.51,126.37,126.5,50184.0,120.5194,120.6433,120.5098,120.6338,50184.0
2020-01-13 11:00:00,126.5,126.52,126.46,126.51,41503.0,120.6338,120.6529,120.5957,120.6433,41503.0
2020-01-13 11:10:00,126.52,126.61,126.49,126.6,40310.0,120.6529,120.7387,120.6243,120.7292,40310.0
2020-01-13 11:20:00,126.59,126.72,126.55,126.63,159569.0,120.7196,120.8436,120.6815,120.7578,159569.0
2020-01-13 11:30:00,126.63,126.72,126.58,126.66,71562.0,120.7578,120.8436,120.7101,120.7864,71562.0
2020-01-13 11:40:00,126.66,126.71,126.63,126.71,21588.0,120.7864,120.8341,120.7578,120.8341,21588.0
2020-01-13 11:50:00,126.72,126.77,126.66,126.77,30158.0,120.8436,120.8913,120.7864,120.8913,30158.0
2020-01-13 12:00:00,126.79,126.88,126.76,126.87,46120.0,120.9104,120.9962,120.8817,120.9866,46120.0
2020-01-13 12:10:00,126.86,126.92,126.85,126.92,31185.0,120.9771,121.0343,120.9676,121.0343,31185.0
2020-01-13 12:20:00,126.93,126.93,126.86,126.88,73812.0,121.0439,121.0439,120.9771,120.9962,73812.0
2020-01-13 12:30:00,126.88,126.94,126.83,126.83,50305.0,120.9962,121.0534,120.9485,120.9485,50305.0
2020-01-13 12:40:00,126.84,126.84,126.77,126.77,29861.0,120.958,120.958,120.8913,120.8913,29861.0
2020-01-13 12:50:00,126.77,126.81,126.76,126.77,19715.0,120.8913,120.9294,120.8817,120.8913,19715.0
2020-01-13 13:00:00,126.77,126.77,126.7,126.7,28390.0,120.8913,120.8913,120.8245,120.8245,28390.0
2020-01-13 13:10:00,126.7,126.74,126.65,126.73,22029.0,120.8245,120.8627,120.7768,120.8531,22029.0
2020-01-13 13:20:00,126.73,126.75,126.72,126.75,33928.0,120.8531,120.8722,120.8436,120.8722,33928.0
2020-01-13 13:30:00,126.75,126.8,126.73,126.74,70907.0,120.8722,120.9199,120.8531,120.8627,70907.0
2020-01-13 13:40:00,126.73,126.77,126.73,126.75,38354.0,120.8531,120.8913,120.8531,120.8722,38354.0
2020-01-13 13:50:00,126.76,126.81,126.76,126.77,43850.0,120.8817,120.9294,120.8817,120.8913,43850.0
2020-01-13 14:00:00,126.77,126.8,126.71,126.78,37920.0,120.8913,120.9199,120.8341,120.9008,37920.0
2020-01-13 14:10:00,126.78,126.83,126.75,126.8,38447.0,120.9008,120.9485,120.8722,120.9199,38447.0
2020-01-13 14:20:00,126.8,126.88,126.79,126.86,63812.0,120.9199,120.9962,120.9104,120.9771,63812.0
2020-01-13 14:30:00,126.85,126.87,126.83,126.84,43649.0,120.9676,120.9866,120.9485,120.958,43649.0
2020-01-13 14:40:00,126.84,126.85,126.77,126.79,63537.0,120.958,120.9676,120.8913,120.9104,63537.0
2020-01-13 14:50:00,126.8,126.82,126.76,126.81,29294.0,120.9199,120.939,120.8817,120.9294,29294.0
2020-01-13 15:00:00,126.81,126.82,126.77,126.78,53765.0,120.9294,120.939,120.8913,120.9008,53765.0
2020-01-13 15:10:00,126.77,126.79,126.71,126.76,45239.0,120.8913,120.9104,120.8341,120.8817,45239.0
2020-01-13 15:20:00,126.75,126.77,126.68,126.69,56607.0,120.8722,120.8913,120.8055,120.815,56607.0
2020-01-13 15:30:00,126.7,126.77,126.67,126.77,98370.0,120.8245,120.8913,120.7959,120.8913,98370.0
2020-01-13 15:40:00,126.77,126.77,126.7,126.72,145547.0,120.8913,120.8913,120.8245,120.8436,145547.0
2020-01-13 15:50:00,126.73,126.79,126.73,126.76,506459.0,120.8531,120.9104,120.8531,120.8817,506459.0
2020-01-14 09:30:00,126.54,126.61,126.34,126.52,163289.0,120.6719,120.7387,120.4812,120.6529,163289.0
2020-01-14 09:40:00,126.52,126.71,126.43,126.69,65502.0,120.6529,120.8341,120.567,120.815,65502.0
2020-01-14 09:50:00,126.69,126.7,126.41,126.47,94155.0,120.815,120.8245,120.548,120.6052,94155.0
2020-01-14 10:00:00,126.46,126.6,126.41,126.55,58769.0,120.5957,120.7292,120.548,120.6815,58769.0
2020-01-14 10:10:00,126.56,126.69,126.51,126.65,40316.0,120.691,120.815,120.6433,120.7768,40316.0
2020-01-14 10:20:00,126.65,126.65,126.52,126.6,38082.0,120.7768,120.7768,120.6529,120.7292,38082.0
2020-01-14 10:30:00,126.61,126.73,126.61,126.71,39129.0,120.7387,120.8531,120.7387,120.8341,39129.0
2020-01-14 10:40:00,126.71,126.75,126.66,126.7,36091.0,120.8341,120.8722,120.7864,120.8245,36091.0
2020-01-14 10:50:00,126.7,126.7,126.56,126.64,44158.0,120.8245,120.8245,120.691,120.7673,44158.0
2020-01-14 11:00:00,126.64,126.71,126.6,126.69,31934.0,120.7673,120.8341,120.7292,120.815,31934.0
2020-01-14 11:10:00,126.69,126.78,126.68,126.76,27081.0,120.815,120.9008,120.8055,120.8817,27081.0
2020-01-14 11:20:00,126.76,126.8,126.7,126.73,29389.0,120.8817,120.9199,120.8245,120.8531,29389.0
2020-01-14 11:30:00,126.74,126.81,126.72,126.76,29757.0,120.8627,120.9294,120.8436,120.8817,29757.0
2020-01-14 11:40:00,126.76,126.82,126.73,126.82,30754.0,120.8817,120.939,120.8531,120.939,30754.0
2020-01-14 11:50:00,126.82,126.88,126.82,126.86,46512.0,120.939,120.9962,120.939,120.9771,46512.0
2020-01-14 12:00:00,126.86,126.93,126.86,126.91,45751.0,120.9771,121.0439,120.9771,121.0248,45751.0
2020-01-14 12:10:00,126.92,126.95,126.86,126.92,28617.0,121.0343,121.0629,120.9771,121.0343,28617.0
2020-01-14 12:20:00,126.92,126.96,126.9,126.92,44484.0,121.0343,121.0725,121.0153,121.0343,44484.0
2020-01-14 12:30:00,126.92,127.02,126.92,127.02,31815.0,121.0343,121.1297,121.0343,121.1297,31815.0
2020-01-14 12:40:00,127.02,127.05,126.98,127.01,37866.0,121.1297,121.1583,121.0915,121.1202,37866.0
2020-01-14 12:50:00,127.01,127.02,126.96,126.97,30045.0,121.1202,121.1297,121.0725,121.082,30045.0
2020-01-14 13:00:00,126.98,127.07,126.95,127.03,25880.0,121.0915,121.1774,121.0629,121.1392,25880.0
2020-01-14 13:10:00,127.03,127.06,126.99,127.03,33044.0,121.1392,121.1678,121.1011,121.1392,33044.0
2020-01-14 13:20:00,127.03,127.06,127.01,127.02,41750.0,121.1392,121.1678,121.1202,121.1297,41750.0
2020-01-14 13:30:00,127.03,127.11,126.65,126.96,373907.0,121.1392,121.2155,120.7768,121.0725,373907.0
2020-01-14 13:40:00,126.97,127.01,126.64,126.75,197053.0,121.082,121.1202,120.7673,120.8722,197053.0
2020-01-14 13:50:00,126.76,126.81,126.66,126.69,65862.0,120.8817,120.9294,120.7864,120.815,65862.0
2020-01-14 14:00:00,126.71,126.73,126.47,126.51,129436.0,120.8341,120.8531,120.6052,120.6433,129436.0
2020-01-14 14:10:00,126.5,126.56,126.38,126.5,215411.0,120.6338,120.691,120.5194,120.6338,215411.0
2020-01-14 14:20:00,126.51,126.7,126.46,126.7,97352.0,120.6433,120.8245,120.5957,120.8245,97352.0
2020-01-14 14:30:00,126.7,126.8,126.66,126.79,70070.0,120.8245,120.9199,120.7864,120.9104,70070.0
2020-01-14 14:40:00,126.79,126.84,126.76,126.77,65414.0,120.9104,120.958,120.8817,120.8913,65414.0
2020-01-14 14:50:00,126.77,126.78,126.65,126.68,481354.0,120.8913,120.9008,120.7768,120.8055,481354.0
2020-01-14 15:00:00,126.68,126.74,126.59,126.6,80259.0,120.8055,120.8627,120.7196,120.7292,80259.0
2020-01-14 15:10:00,126.6,126.63,126.5,126.57,112666.0,120.7292,120.7578,120.6338,120.7006,112666.0
2020-01-14 15:20:00,126.58,126.65,126.5,126.53,180314.0,120.7101,120.7768,120.6338,120.6624,180314.0
2020-01-14 15:30:00,126.52,126.64,126.47,126.6,111374.0,120.6529,120.7673,120.6052,120.7292,111374.0
2020-01-14 15:40:00,126.61,126.7,126.6,126.63,124636.0,120.7387,120.8245,120.7292,120.7578,124636.0
2020-01-14 15:50:00,126.63,126.74,126.53,126.71,563893.0,120.7578,120.8627,120.6624,120.8341,563893.0
2020-01-15 09:30:00,126.35,126.67,126.27,126.53,136159.0,120.4908,120.7959,120.4145,120.6624,136159.0
2020-01-15 09:40:00,126.51,126.64,126.38,126.64,46901.0,120.6433,120.7673,120.5194,120.7673,46901.0
2020-01-15 09:50:00,126.65,126.82,126.63,126.77,48765.0,120.7768,120.939,120.7578,120.8913,48765.0
2020-01-15 10:00:00,126.77,126.84,126.76,126.81,31481.0,120.8913,120.958,120.8817,120.9294,31481.0
2020-01-15 10:10:00,126.82,126.85,126.69,126.78,39878.0,120.939,120.9676,120.815,120.9008,39878.0
2020-01-15 10:20:00,126.76,126.76,126.66,126.73,54455.0,120.8817,120.8817,120.7864,120.8531,54455.0
2020-01-15 10:30:00,126.74,126.83,126.67,126.77,18283.0,120.8627,120.9485,120.7959,120.8913,18283.0
2020-01-15 10:40:00,126.76,126.83,126.74,126.75,30665.0,120.8817,120.9485,120.8627,120.8722,30665.0
2020-01-15 10:50:00,126.75,126.77,126.7,126.77,28412.0,120.8722,120.8913,120.8245,120.8913,28412.0
2020-01-15 11:00:00,126.78,126.78,126.56,126.56,302561.0,120.9008,120.9008,120.691,120.691,302561.0
2020-01-15 11:10:00,126.55,126.55,126.44,126.49,37990.0,120.6815,120.6815,120.5766,120.6243,37990.0
2020-01-15 11:20:00,126.49,126.57,126.46,126.5,43371.0,120.6243,120.7006,120.5957,120.6338,43371.0
2020-01-15 11:30:00,126.54,126.65,126.5,126.64,29322.0,120.6719,120.7768,120.6338,120.7673,29322.0
2020-01-15 11:40:00,126.63,126.64,126.58,126.62,23570.0,120.7578,120.7673,120.7101,120.7482,23570.0
2020-01-15 11:50:00,126.62,126.72,126.55,126.58,21894.0,120.7482,120.8436,120.6815,120.7101,21894.0
2020-01-15 12:00:00,126.57,126.59,126.49,126.53,29067.0,120.7006,120.7196,120.6243,120.6624,29067.0
2020-01-15 12:10:00,126.52,126.62,126.51,126.51,15083.0,120.6529,120.7482,120.6433,120.6433,15083.0
2020-01-15 12:20:00,126.53,126.59,126.53,126.55,12221.0,120.6624,120.7196,120.6624,120.6815,12221.0
2020-01-15 12:30:00,126.55,126.58,126.5,126.57,29560.0,120.6815,120.7101,120.6338,120.7006,29560.0
2020-01-15 12:40:00,126.56,126.62,126.53,126.53,24190.0,120.691,120.7482,120.6624,120.6624,24190.0
2020-01-15 12:50:00,126.53,126.53,126.43,126.47,38294.0,120.6624,120.6624,120.567,120.6052,38294.0
2020-01-15 13:00:00,126.46,126.51,126.4,126.42,69714.0,120.5957,120.6433,120.5384,120.5575,69714.0
2020-01-15 13:10:00,126.43,126.47,126.37,126.45,64190.0,120.567,120.6052,120.5098,120.5861,64190.0
2020-01-15 13:20:00,126.45,126.47,126.39,126.45,108807.0,120.5861,120.6052,120.5289,120.5861,108807.0
2020-01-15 13:30:00,126.45,126.49,126.34,126.46,82616.0,120.5861,120.6243,120.4812,120.5957,82616.0
2020-01-15 13:40:00,126.47,126.47,126.42,126.44,19737.0,120.6052,120.6052,120.5575,120.5766,19737.0
2020-01-15 13:50:00,126.45,126.46,126.31,126.38,72883.0,120.5861,120.5957,120.4526,120.5194,72883.0
2020-01-15 14:00:00,126.39,126.48,126.37,126.47,82526.0,120.5289,120.6147,120.5098,120.6052,82526.0
2020-01-15 14:10:00,126.48,126.58,126.48,126.58,40579.0,120.6147,120.7101,120.6147,120.7101,40579.0
2020-01-15 14:20:00,126.58,126.63,126.57,126.62,26844.0,120.7101,120.7578,120.7006,120.7482,26844.0
2020-01-15 14:30:00,126.62,126.62,126.57,126.57,34500.0,120.7482,120.7482,120.7006,120.7006,34500.0
2020-01-15 14:40:00,126.57,126.58,126.51,126.53,23776.0,120.7006,120.7101,120.6433,120.6624,23776.0
2020-01-15 14:50:00,126.53,126.57,126.46,126.47,37517.0,120.6624,120.7006,120.5957,120.6052,37517.0
2020-01-15 15:00:00,126.46,126.47,126.32,126.32,57633.0,120.5957,120.6052,120.4622,120.4622,57633.0
2020-01-15 15:10:00,126.31,126.37,126.27,126.32,140604.0,120.4526,120.5098,120.4145,120.4622,140604.0
2020-01-15 15:20:00,126.31,126.34,126.16,126.24,196060.0,120.4526,120.4812,120.3096,120.3859,196060.0
2020-01-15 15:30:00,126.25,126.26,126.1,126.25,255377.0,120.3954,120.4049,120.2524,120.3954,255377.0
2020-01-15 15:40:00,126.25,126.42,126.2,126.37,204573.0,120.3954,120.5575,120.3477,120.5098,204573.0
2020-01-15 15:50:00,126.38,126.44,126.31,126.42,360353.0,120.5194,120.5766,120.4526,120.5575,360353.0
2020-01-16 09:30:00,127.14,127.26,127.03,127.23,153925.0,121.2441,121.3586,121.1392,121.33,153925.0
2020-01-16 09:40:00,127.23,127.35,127.21,127.23,83056.0,121.33,121.4444,121.3109,121.33,83056.0
2020-01-16 09:50:00,127.23,127.27,127.14,127.21,97509.0,121.33,121.3681,121.2441,121.3109,97509.0
2020-01-16 10:00:00,127.21,127.31,127.18,127.22,104739.0,121.3109,121.4062,121.2823,121.3204,104739.0
2020-01-16 10:10:00,127.22,127.34,127.22,127.26,49571.0,121.3204,121.4348,121.3204,121.3586,49571.0
2020-01-16 10:20:00,127.25,127.25,127.1,127.22,43227.0,121.349,121.349,121.206,121.3204,43227.0
2020-01-16 10:30:00,127.23,127.33,127.17,127.26,93246.0,121.33,121.4253,121.2727,121.3586,93246.0
2020-01-16 10:40:00,127.28,127.34,127.27,127.29,30041.0,121.3776,121.4348,121.3681,121.3872,30041.0
2020-01-16 10:50:00,127.28,127.28,127.16,127.19,248446.0,121.3776,121.3776,121.2632,121.2918,248446.0
2020-01-16 11:00:00,127.19,127.26,127.15,127.22,41154.0,121.2918,121.3586,121.2537,121.3204,41154.0
2020-01-16 11:10:00,127.23,127.24,127.06,127.16,91959.0,121.33,121.3395,121.1678,121.2632,91959.0
2020-01-16 11:20:00,127.15,127.26,127.14,127.23,54651.0,121.2537,121.3586,121.2441,121.33,54651.0
2020-01-16 11:30:00,127.23,127.31,127.19,127.29,40761.0,121.33,121.4062,121.2918,121.3872,40761.0
2020-01-16 11:40:00,127.29,127.3,127.19,127.21,65041.0,121.3872,121.3967,121.2918,121.3109,65041.0
2020-01-16 11:50:00,127.21,127.23,127.18,127.2,33338.0,121.3109,121.33,121.2823,121.3013,33338.0
2020-01-16 12:00:00,127.2,127.22,127.14,127.15,28886.0,121.3013,121.3204,121.2441,121.2537,28886.0
2020-01-16 12:10:00,127.16,127.18,127.12,127.15,25185.0,121.2632,121.2823,121.2251,121.2537,25185.0
2020-01-16 12:20:00,127.15,127.15,127.1,127.12,20146.0,121.2537,121.2537,121.206,121.2251,20146.0
2020-01-16 12:30:00,127.12,127.22,127.11,127.22,27108.0,121.2251,121.3204,121.2155,121.3204,27108.0
2020-01-16 12:40:00,127.22,127.27,127.2,127.24,25863.0,121.3204,121.3681,121.3013,121.3395,25863.0
2020-01-16 12:50:00,127.24,127.28,127.16,127.25,374283.0,121.3395,121.3776,121.2632,121.349,374283.0
2020-01-16 13:00:00,127.25,127.29,127.23,127.27,84360.0,121.349,121.3872,121.33,121.3681,84360.0
2020-01-16 13:10:00,127.27,127.29,127.21,127.23,82179.0,121.3681,121.3872,121.3109,121.33,82179.0
2020-01-16 13:20:00,127.23,127.27,127.22,127.25,45153.0,121.33,121.3681,121.3204,121.349,45153.0
2020-01-16 13:30:00,127.24,127.29,127.21,127.29,51796.0,121.3395,121.3872,121.3109,121.3872,51796.0
2020-01-16 13:40:00,127.28,127.33,127.27,127.32,39477.0,121.3776,121.4253,121.3681,121.4158,39477.0
2020-01-16 13:50:00,127.32,127.34,127.3,127.33,32780.0,121.4158,121.4348,121.3967,121.4253,32780.0
2020-01-16 14:00:00,127.33,127.34,127.29,127.31,27134.0,121.4253,121.4348,121.3872,121.4062,27134.0
2020-01-16 14:10:00,127.3,127.33,127.25,127.29,81365.0,121.3967,121.4253,121.349,121.3872,81365.0
2020-01-16 14:20:00,127.29,127.3,127.26,127.27,48495.0,121.3872,121.3967,121.3586,121.3681,48495.0
2020-01-16 14:30:00,127.27,127.27,127.2,127.21,38211.0,121.3681,121.3681,121.3013,121.3109,38211.0
2020-01-16 14:40:00,127.22,127.22,127.16,127.17,32165.0,121.3204,121.3204,121.2632,121.2727,32165.0
2020-01-16 14:50:00,127.17,127.21,127.17,127.18,64125.0,121.2727,121.3109,121.2727,121.2823,64125.0
2020-01-16 15:00:00,127.17,127.23,127.15,127.2,36213.0,121.2727,121.33,121.2537,121.3013,36213.0
2020-01-16 15:10:00,127.2,127.31,127.18,127.3,121555.0,121.3013,121.4062,121.2823,121.3967,121555.0
2020-01-16 15:20:00,127.3,127.32,127.26,127.29,44826.0,121.3967,121.4158,121.3586,121.3872,44826.0
2020-01-16 15:30:00,127.29,127.44,127.29,127.39,114350.0,121.3872,121.5302,121.3872,121.4825,114350.0
2020-01-16 15:40:00,127.38,127.45,127.37,127.42,117917.0,121.473,121.5397,121.4635,121.5111,117917.0
2020-01-16 15:50:00,127.43,127.56,127.43,127.55,684380.0,121.5207,121.6446,121.5207,121.6351,684380.0
2020-01-17 09:30:00,127.88,127.98,127.73,127.77,178404.0,121.9498,122.0452,121.8068,121.8449,178404.0
2020-01-17 09:40:00,127.76,128.0,127.75,127.94,63644.0,121.8354,122.0642,121.8258,122.007,63644.0
2020-01-17 09:50:00,127.95,128.04,127.89,128.02,109035.0,122.0166,122.1024,121.9593,122.0833,109035.0
2020-01-17 10:00:00,128.01,128.06,127.92,128.06,157954.0,122.0738,122.1215,121.988,122.1215,157954.0
2020-01-17 10:10:00,128.06,128.14,128.0,128.14,64423.0,122.1215,122.1978,122.0642,122.1978,64423.0
2020-01-17 10:20:00,128.14,128.17,128.1,128.13,63262.0,122.1978,122.2264,122.1596,122.1882,63262.0
2020-01-17 10:30:00,128.13,128.15,128.0,128.02,48301.0,122.1882,122.2073,122.0642,122.0833,48301.0
2020-01-17 10:40:00,128.01,128.09,127.97,128.02,62326.0,122.0738,122.1501,122.0356,122.0833,62326.0
2020-01-17 10:50:00,128.02,128.02,127.94,127.99,40632.0,122.0833,122.0833,122.007,122.0547,40632.0
2020-01-17 11:00:00,128.0,128.07,127.97,128.02,49136.0,122.0642,122.131,122.0356,122.0833,49136.0
2020-01-17 11:10:00,128.02,128.02,127.81,127.85,66468.0,122.0833,122.0833,121.8831,121.9212,66468.0
2020-01-17 11:20:00,127.85,127.86,127.73,127.83,119401.0,121.9212,121.9307,121.8068,121.9021,119401.0
2020-01-17 11:30:00,127.83,127.92,127.83,127.84,45764.0,121.9021,121.988,121.9021,121.9117,45764.0
2020-01-17 11:40:00,127.83,127.88,127.8,127.85,39698.0,121.9021,121.9498,121.8735,121.9212,39698.0
2020-01-17 11:50:00,127.86,127.87,127.81,127.87,29108.0,121.9307,121.9403,121.8831,121.9403,29108.0
2020-01-17 12:00:00,127.87,127.87,127.83,127.85,19889.0,121.9403,121.9403,121.9021,121.9212,19889.0
2020-01-17 12:10:00,127.84,128.0,127.83,127.98,107252.0,121.9117,122.0642,121.9021,122.0452,107252.0
2020-01-17 12:20:00,127.98,128.02,127.97,128.0,28029.0,122.0452,122.0833,122.0356,122.0642,28029.0
2020-01-17 12:30:00,128.0,128.0,127.94,127.95,27139.0,122.0642,122.0642,122.007,122.0166,27139.0
2020-01-17 12:40:00,127.95,127.97,127.92,127.96,23190.0,122.0166,122.0356,121.988,122.0261,23190.0
2020-01-17 12:50:00,127.95,127.97,127.91,127.91,25344.0,122.0166,122.0356,121.9784,121.9784,25344.0
2020-01-17 13:00:00,127.92,128.01,127.91,128.0,25544.0,121.988,122.0738,121.9784,122.0642,25544.0
2020-01-17 13:10:00,128.0,128.03,127.96,128.03,22016.0,122.0642,122.0929,122.0261,122.0929,22016.0
2020-01-17 13:20:00,128.03,128.03,127.96,127.96,38080.0,122.0929,122.0929,122.0261,122.0261,38080.0
2020-01-17 13:30:00,127.96,127.99,127.94,127.98,30253.0,122.0261,122.0547,122.007,122.0452,30253.0
2020-01-17 13:40:00,127.98,127.98,127.92,127.93,34655.0,122.0452,122.0452,121.988,121.9975,34655.0
2020-01-17 13:50:00,127.94,127.98,127.94,127.97,32295.0,122.007,122.0452,122.007,122.0356,32295.0
2020-01-17 14:00:00,127.97,127.98,127.94,127.98,40953.0,122.0356,122.0452,122.007,122.0452,40953.0
2020-01-17 14:10:00,127.98,128.02,127.97,127.99,49439.0,122.0452,122.0833,122.0356,122.0547,49439.0
2020-01-17 14:20:00,127.99,128.01,127.95,127.97,124515.0,122.0547,122.0738,122.0166,122.0356,124515.0
2020-01-17 14:30:00,127.97,127.99,127.9,127.91,53893.0,122.0356,122.0547,121.9689,121.9784,53893.0
2020-01-17 14:40:00,127.91,127.92,127.86,127.89,83190.0,121.9784,121.988,121.9307,121.9593,83190.0
2020-01-17 14:50:00,127.89,127.96,127.88,127.95,103945.0,121.9593,122.0261,121.9498,122.0166,103945.0
2020-01-17 15:00:00,127.96,127.96,127.76,127.82,66817.0,122.0261,122.0261,121.8354,121.8926,66817.0
2020-01-17 15:10:00,127.82,127.84,127.76,127.79,63822.0,121.8926,121.9117,121.8354,121.864,63822.0
2020-01-17 15:20:00,127.79,127.87,127.77,127.86,85337.0,121.864,121.9403,121.8449,121.9307,85337.0
2020-01-17 15:30:00,127.85,127.94,127.84,127.85,178615.0,121.9212,122.007,121.9117,121.9212,178615.0
2020-01-17 15:40:00,127.86,127.93,127.85,127.9,193116.0,121.9307,121.9975,121.9212,121.9689,193116.0
2020-01-17 15:50:00,127.9,128.01,127.88,127.99,537010.0,121.9689,122.0738,121.9498,122.0547,537010.0
2020-01-21 09:30:00,127.34,127.6,127.29,127.38,245992.0,121.4348,121.6828,121.3872,121.473,245992.0
2020-01-21 09:40:00,127.39,127.46,127.23,127.46,125114.0,121.4825,121.5493,121.33,121.5493,125114.0
2020-01-21 09:50:00,127.46,127.63,127.45,127.58,111934.0,121.5493,121.7114,121.5397,121.6637,111934.0
2020-01-21 10:00:00,127.57,127.57,127.43,127.44,74734.0,121.6542,121.6542,121.5207,121.5302,74734.0
2020-01-21 10:10:00,127.45,127.49,127.28,127.3,45851.0,121.5397,121.5779,121.3776,121.3967,45851.0
2020-01-21 10:20:00,127.3,127.43,127.27,127.42,71787.0,121.3967,121.5207,121.3681,121.5111,71787.0
2020-01-21 10:30:00,127.43,127.53,127.41,127.47,42887.0,121.5207,121.616,121.5016,121.5588,42887.0
2020-01-21 10:40:00,127.48,127.52,127.42,127.42,47637.0,121.5684,121.6065,121.5111,121.5111,47637.0
2020-01-21 10:50:00,127.43,127.45,127.33,127.4,36185.0,121.5207,121.5397,121.4253,121.4921,36185.0
2020-01-21 11:00:00,127.39,127.57,127.38,127.56,68305.0,121.4825,121.6542,121.473,121.6446,68305.0
2020-01-21 11:10:00,127.56,127.66,127.54,127.65,33400.0,121.6446,121.74,121.6256,121.7305,33400.0
2020-01-21 11:20:00,127.64,127.65,127.51,127.58,32540.0,121.7209,121.7305,121.597,121.6637,32540.0
2020-01-21 11:30:00,127.58,127.64,127.58,127.63,24127.0,121.6637,121.7209,121.6637,121.7114,24127.0
2020-01-21 11:40:00,127.63,127.71,127.63,127.7,63008.0,121.7114,121.7877,121.7114,121.7782,63008.0
2020-01-21 11:50:00,127.71,127.79,127.7,127.75,73150.0,121.7877,121.864,121.7782,121.8258,73150.0
2020-01-21 12:00:00,127.75,127.79,127.73,127.75,33763.0,121.8258,121.864,121.8068,121.8258,33763.0
2020-01-21 12:10:00,127.74,127.75,127.67,127.67,17683.0,121.8163,121.8258,121.7495,121.7495,17683.0
2020-01-21 12:20:00,127.68,127.72,127.67,127.7,37150.0,121.7591,121.7972,121.7495,121.7782,37150.0
2020-01-21 12:30:00,127.69,127.74,127.68,127.71,20135.0,121.7686,121.8163,121.7591,121.7877,20135.0
2020-01-21 12:40:00,127.71,127.73,127.65,127.71,38897.0,121.7877,121.8068,121.7305,121.7877,38897.0
2020-01-21 12:50:00,127.71,127.73,127.67,127.71,16784.0,121.7877,121.8068,121.7495,121.7877,16784.0
2020-01-21 13:00:00,127.72,127.77,127.7,127.74,16181.0,121.7972,121.8449,121.7782,121.8163,16181.0
2020-01-21 13:10:00,127.73,127.75,127.57,127.59,55264.0,121.8068,121.8258,121.6542,121.6733,55264.0
2020-01-21 13:20:00,127.58,127.58,127.32,127.33,144001.0,121.6637,121.6637,121.4158,121.4253,144001.0
2020-01-21 13:30:00,127.32,127.34,127.14,127.15,132208.0,121.4158,121.4348,121.2441,121.2537,132208.0
2020-01-21 13:40:00,127.16,127.23,127.11,127.18,89317.0,121.2632,121.33,121.2155,121.2823,89317.0
2020-01-21 13:50:00,127.18,127.2,126.96,126.97,210489.0,121.2823,121.3013,121.0725,121.082,210489.0
2020-01-21 14:00:00,126.96,127.12,126.92,127.12,99387.0,121.0725,121.2251,121.0343,121.2251,99387.0
2020-01-21 14:10:00,127.12,127.27,127.12,127.25,80514.0,121.2251,121.3681,121.2251,121.349,80514.0
2020-01-21 14:20:00,127.24,127.27,127.17,127.22,58792.0,121.3395,121.3681,121.2727,121.3204,58792.0
2020-01-21 14:30:00,127.22,127.25,127.17,127.22,46430.0,121.3204,121.349,121.2727,121.3204,46430.0
2020-01-21 14:40:00,127.23,127.25,127.14,127.18,49657.0,121.33,121.349,121.2441,121.2823,49657.0
2020-01-21 14:50:00,127.18,127.27,127.14,127.26,145313.0,121.2823,121.3681,121.2441,121.3586,145313.0
2020-01-21 15:00:00,127.26,127.5,127.26,127.49,85128.0,121.3586,121.5874,121.3586,121.5779,85128.0
2020-01-21 15:10:00,127.48,127.57,127.48,127.52,66848.0,121.5684,121.6542,121.5684,121.6065,66848.0
2020-01-21 15:20:00,127.53,127.61,127.49,127.61,57253.0,121.616,121.6923,121.5779,121.6923,57253.0
2020-01-21 15:30:00,127.61,127.68,127.51,127.55,122256.0,121.6923,121.7591,121.597,121.6351,122256.0
2020-01-21 15:40:00,127.55,127.62,127.51,127.54,135471.0,121.6351,121.7019,121.597,121.6256,135471.0
2020-01-21 15:50:00,127.53,127.67,127.51,127.64,418462.0,121.616,121.7495,121.597,121.7209,418462.0
2020-01-22 09:30:00,128.07,128.19,127.95,128.16,157988.0,122.131,122.2454,122.0166,122.2168,157988.0
2020-01-22 09:40:00,128.18,128.45,128.16,128.4,172964.0,122.2359,122.4934,122.2168,122.4457,172964.0
2020-01-22 09:50:00,128.39,128.51,128.23,128.47,58557.0,122.4362,122.5506,122.2836,122.5124,58557.0
2020-01-22 10:00:00,128.45,128.53,128.26,128.4,128185.0,122.4934,122.5697,122.3122,122.4457,128185.0
2020-01-22 10:10:00,128.4,128.49,128.23,128.3,71685.0,122.4457,122.5315,122.2836,122.3503,71685.0
2020-01-22 10:20:00,128.31,128.41,128.25,128.36,99542.0,122.3599,122.4552,122.3027,122.4075,99542.0
2020-01-22 10:30:00,128.37,128.4,128.34,128.39,33193.0,122.4171,122.4457,122.3885,122.4362,33193.0
2020-01-22 10:40:00,128.4,128.47,128.32,128.32,45153.0,122.4457,122.5124,122.3694,122.3694,45153.0
2020-01-22 10:50:00,128.31,128.35,128.24,128.24,51555.0,122.3599,122.398,122.2931,122.2931,51555.0
2020-01-22 11:00:00,128.24,128.26,128.15,128.21,51054.0,122.2931,122.3122,122.2073,122.2645,51054.0
2020-01-22 11:10:00,128.21,128.22,128.01,128.06,57987.0,122.2645,122.274,122.0738,122.1215,57987.0
2020-01-22 11:20:00,128.05,128.13,128.01,128.06,31787.0,122.1119,122.1882,122.0738,122.1215,31787.0
2020-01-22 11:30:00,128.06,128.14,128.05,128.12,29640.0,122.1215,122.1978,122.1119,122.1787,29640.0
2020-01-22 11:40:00,128.13,128.21,128.11,128.18,26405.0,122.1882,122.2645,122.1691,122.2359,26405.0
2020-01-22 11:50:00,128.18,128.23,128.09,128.14,41848.0,122.2359,122.2836,122.1501,122.1978,41848.0
2020-01-22 12:00:00,128.14,128.18,128.12,128.14,48580.0,122.1978,122.2359,122.1787,122.1978,48580.0
2020-01-22 12:10:00,128.14,128.2,128.04,128.04,39258.0,122.1978,122.255,122.1024,122.1024,39258.0
2020-01-22 12:20:00,128.04,128.05,127.94,128.0,38601.0,122.1024,122.1119,122.007,122.0642,38601.0
2020-01-22 12:30:00,128.0,128.12,128.0,128.1,37981.0,122.0642,122.1787,122.0642,122.1596,37981.0
2020-01-22 12:40:00,128.11,128.18,128.09,128.18,39199.0,122.1691,122.2359,122.1501,122.2359,39199.0
2020-01-22 12:50:00,128.18,128.23,128.17,128.21,51379.0,122.2359,122.2836,122.2264,122.2645,51379.0
2020-01-22 13:00:00,128.2,128.21,128.16,128.18,60552.0,122.255,122.2645,122.2168,122.2359,60552.0
2020-01-22 13:10:00,128.18,128.28,128.12,128.26,59229.0,122.2359,122.3313,122.1787,122.3122,59229.0
2020-01-22 13:20:00,128.24,128.24,128.19,128.23,27774.0,122.2931,122.2931,122.2454,122.2836,27774.0
2020-01-22 13:30:00,128.22,128.25,128.2,128.24,23411.0,122.274,122.3027,122.255,122.2931,23411.0
2020-01-22 13:40:00,128.24,128.24,128.15,128.18,32177.0,122.2931,122.2931,122.2073,122.2359,32177.0
2020-01-22 13:50:00,128.17,128.17,128.03,128.04,19257.0,122.2264,122.2264,122.0929,122.1024,19257.0
2020-01-22 14:00:00,128.03,128.15,128.02,128.09,64626.0,122.0929,122.2073,122.0833,122.1501,64626.0
2020-01-22 14:10:00,128.09,128.1,127.97,127.98,38023.0,122.1501,122.1596,122.0356,122.0452,38023.0
2020-01-22 14:20:00,127.97,128.0,127.93,127.96,36516.0,122.0356,122.0642,121.9975,122.0261,36516.0
2020-01-22 14:30:00,127.95,127.97,127.92,127.97,36150.0,122.0166,122.0356,121.988,122.0356,36150.0
2020-01-22 14:40:00,127.97,127.98,127.87,127.88,31300.0,122.0356,122.0452,121.9403,121.9498,31300.0
2020-01-22 14:50:00,127.88,127.93,127.86,127.87,30608.0,121.9498,121.9975,121.9307,121.9403,30608.0
2020-01-22 15:00:00,127.86,127.86,127.67,127.76,91449.0,121.9307,121.9307,121.7495,121.8354,91449.0
2020-01-22 15:10:00,127.76,127.76,127.57,127.64,95191.0,121.8354,121.8354,121.6542,121.7209,95191.0
2020-01-22 15:20:00,127.64,127.64,127.43,127.49,114483.0,121.7209,121.7209,121.5207,121.5779,114483.0
2020-01-22 15:30:00,127.49,127.65,127.49,127.58,111119.0,121.5779,121.7305,121.5779,121.6637,111119.0
2020-01-22 15:40:00,127.57,127.64,127.48,127.59,216967.0,121.6542,121.7209,121.5684,121.6733,216967.0
2020-01-22 15:50:00,127.6,127.65,127.52,127.53,715550.0,121.6828,121.7305,121.6065,121.616,715550.0
2020-01-23 09:30:00,126.89,127.13,126.24,126.47,387387.0,121.0057,121.2346,120.3859,120.6052,387387.0
2020-01-23 09:40:00,126.46,126.7,126.46,126.68,133855.0,120.5957,120.8245,120.5957,120.8055,133855.0
2020-01-23 09:50:00,126.68,126.99,126.64,126.99,193848.0,120.8055,121.1011,120.7673,121.1011,193848.0
2020-01-23 10:00:00,126.99,127.19,126.95,127.18,104626.0,121.1011,121.2918,121.0629,121.2823,104626.0
2020-01-23 10:10:00,127.18,127.31,127.17,127.3,98077.0,121.2823,121.4062,121.2727,121.3967,98077.0
2020-01-23 10:20:00,127.31,127.34,127.17,127.34,109432.0,121.4062,121.4348,121.2727,121.4348,109432.0
2020-01-23 10:30:00,127.34,127.46,127.34,127.4,73965.0,121.4348,121.5493,121.4348,121.4921,73965.0
2020-01-23 10:40:00,127.4,127.4,127.13,127.15,96786.0,121.4921,121.4921,121.2346,121.2537,96786.0
2020-01-23 10:50:00,127.15,127.23,127.05,127.09,67193.0,121.2537,121.33,121.1583,121.1964,67193.0
2020-01-23 11:00:00,127.09,127.1,126.94,127.06,68001.0,121.1964,121.206,121.0534,121.1678,68001.0
2020-01-23 11:10:00,127.05,127.08,126.95,127.01,60227.0,121.1583,121.1869,121.0629,121.1202,60227.0
2020-01-23 11:20:00,127.01,127.04,126.9,126.96,58188.0,121.1202,121.1488,121.0153,121.0725,58188.0
2020-01-23 11:30:00,126.96,127.11,126.92,127.11,52633.0,121.0725,121.2155,121.0343,121.2155,52633.0
2020-01-23 11:40:00,127.1,127.1,126.98,126.98,45728.0,121.206,121.206,121.0915,121.0915,45728.0
2020-01-23 11:50:00,126.98,127.05,126.9,127.03,59230.0,121.0915,121.1583,121.0153,121.1392,59230.0
2020-01-23 12:00:00,127.02,127.12,126.95,127.11,56893.0,121.1297,121.2251,121.0629,121.2155,56893.0
2020-01-23 12:10:00,127.11,127.19,127.1,127.15,49294.0,121.2155,121.2918,121.206,121.2537,49294.0
2020-01-23 12:20:00,127.16,127.2,127.13,127.17,40614.0,121.2632,121.3013,121.2346,121.2727,40614.0
2020-01-23 12:30:00,127.17,127.19,127.07,127.07,50095.0,121.2727,121.2918,121.1774,121.1774,50095.0
2020-01-23 12:40:00,127.06,127.12,127.06,127.11,47763.0,121.1678,121.2251,121.1678,121.2155,47763.0
2020-01-23 12:50:00,127.11,127.15,127.07,127.11,39201.0,121.2155,121.2537,121.1774,121.2155,39201.0
2020-01-23 13:00:00,127.11,127.16,127.06,127.13,33906.0,121.2155,121.2632,121.1678,121.2346,33906.0
2020-01-23 13:10:00,127.14,127.22,127.13,127.22,42923.0,121.2441,121.3204,121.2346,121.3204,42923.0
2020-01-23 13:20:00,127.23,127.47,127.23,127.34,74794.0,121.33,121.5588,121.33,121.4348,74794.0
2020-01-23 13:30:00,127.35,127.38,127.32,127.37,46188.0,121.4444,121.473,121.4158,121.4635,46188.0
2020-01-23 13:40:00,127.37,127.52,127.37,127.49,56391.0,121.4635,121.6065,121.4635,121.5779,56391.0
2020-01-23 13:50:00,127.49,127.56,127.49,127.56,53326.0,121.5779,121.6446,121.5779,121.6446,53326.0
2020-01-23 14:00:00,127.56,127.68,127.56,127.64,62845.0,121.6446,121.7591,121.6446,121.7209,62845.0
2020-01-23 14:10:00,127.65,127.76,127.62,127.75,70906.0,121.7305,121.8354,121.7019,121.8258,70906.0
2020-01-23 14:20:00,127.75,127.78,127.68,127.73,41947.0,121.8258,121.8544,121.7591,121.8068,41947.0
2020-01-23 14:30:00,127.74,127.77,127.72,127.74,41090.0,121.8163,121.8449,121.7972,121.8163,41090.0
2020-01-23 14:40:00,127.74,127.74,127.67,127.68,32861.0,121.8163,121.8163,121.7495,121.7591,32861.0
2020-01-23 14:50:00,127.67,127.84,127.67,127.84,61420.0,121.7495,121.9117,121.7495,121.9117,61420.0
2020-01-23 15:00:00,127.84,127.84,127.7,127.75,100888.0,121.9117,121.9117,121.7782,121.8258,100888.0
2020-01-23 15:10:00,127.75,127.79,127.72,127.77,76438.0,121.8258,121.864,121.7972,121.8449,76438.0
2020-01-23 15:20:00,127.78,127.87,127.76,127.84,107777.0,121.8544,121.9403,121.8354,121.9117,107777.0
2020-01-23 15:30:00,127.84,127.89,127.77,127.79,123137.0,121.9117,121.9593,121.8449,121.864,123137.0
2020-01-23 15:40:00,127.79,127.86,127.72,127.82,147570.0,121.864,121.9307,121.7972,121.8926,147570.0
2020-01-23 15:50:00,127.83,127.85,127.7,127.73,548580.0,121.9021,121.9212,121.7782,121.8068,548580.0
2020-01-24 09:30:00,127.98,128.05,127.46,127.49,181412.0,122.0452,122.1119,121.5493,121.5779,181412.0
2020-01-24 09:40:00,127.49,127.61,127.44,127.46,107353.0,121.5779,121.6923,121.5302,121.5493,107353.0
2020-01-24 09:50:00,127.45,127.65,127.41,127.65,101704.0,121.5397,121.7305,121.5016,121.7305,101704.0
2020-01-24 10:00:00,127.66,127.68,127.4,127.45,74828.0,121.74,121.7591,121.4921,121.5397,74828.0
2020-01-24 10:10:00,127.46,127.54,127.32,127.32,46573.0,121.5493,121.6256,121.4158,121.4158,46573.0
2020-01-24 10:20:00,127.32,127.39,127.2,127.2,102247.0,121.4158,121.4825,121.3013,121.3013,102247.0
2020-01-24 10:30:00,127.2,127.23,127.08,127.2,86989.0,121.3013,121.33,121.1869,121.3013,86989.0
2020-01-24 10:40:00,127.19,127.2,127.01,127.02,45120.0,121.2918,121.3013,121.1202,121.1297,45120.0
2020-01-24 10:50:00,127.03,127.13,127.02,127.05,36364.0,121.1392,121.2346,121.1297,121.1583,36364.0
2020-01-24 11:00:00,127.05,127.15,127.0,127.09,32559.0,121.1583,121.2537,121.1106,121.1964,32559.0
2020-01-24 11:10:00,127.08,127.08,126.7,126.77,70672.0,121.1869,121.1869,120.8245,120.8913,70672.0
2020-01-24 11:20:00,126.77,126.82,126.6,126.76,98094.0,120.8913,120.939,120.7292,120.8817,98094.0
2020-01-24 11:30:00,126.75,126.75,126.59,126.66,169966.0,120.8722,120.8722,120.7196,120.7864,169966.0
2020-01-24 11:40:00,126.65,126.67,126.46,126.55,103722.0,120.7768,120.7959,120.5957,120.6815,103722.0
2020-01-24 11:50:00,126.55,126.58,126.4,126.45,123533.0,120.6815,120.7101,120.5384,120.5861,123533.0
2020-01-24 12:00:00,126.42,126.42,126.2,126.21,91602.0,120.5575,120.5575,120.3477,120.3573,91602.0
2020-01-24 12:10:00,126.21,126.27,125.92,125.94,290175.0,120.3573,120.4145,120.0807,120.0998,290175.0
2020-01-24 12:20:00,125.95,126.18,125.95,126.1,96968.0,120.1093,120.3286,120.1093,120.2524,96968.0
2020-01-24 12:30:00,126.11,126.31,126.06,126.28,101708.0,120.2619,120.4526,120.2142,120.424,101708.0
2020-01-24 12:40:00,126.29,126.34,126.17,126.3,133715.0,120.4335,120.4812,120.3191,120.4431,133715.0
2020-01-24 12:50:00,126.3,126.3,126.17,126.26,64114.0,120.4431,120.4431,120.3191,120.4049,64114.0
2020-01-24 13:00:00,126.26,126.26,126.02,126.17,43139.0,120.4049,120.4049,120.1761,120.3191,43139.0
2020-01-24 13:10:00,126.17,126.18,125.98,125.99,51341.0,120.3191,120.3286,120.1379,120.1475,51341.0
2020-01-24 13:20:00,125.98,126.15,125.95,125.95,50741.0,120.1379,120.3,120.1093,120.1093,50741.0
2020-01-24 13:30:00,125.94,125.99,125.84,125.94,142733.0,120.0998,120.1475,120.0044,120.0998,142733.0
2020-01-24 13:40:00,125.94,125.94,125.7,125.73,82917.0,120.0998,120.0998,119.8709,119.8995,82917.0
2020-01-24 13:50:00,125.72,125.81,125.67,125.8,134342.0,119.89,119.9758,119.8423,119.9663,134342.0
2020-01-24 14:00:00,125.8,125.81,125.63,125.8,119314.0,119.9663,119.9758,119.8041,119.9663,119314.0
2020-01-24 14:10:00,125.8,125.8,125.56,125.56,103974.0,119.9663,119.9663,119.7374,119.7374,103974.0
2020-01-24 14:20:00,125.55,125.62,125.4,125.43,179758.0,119.7279,119.7946,119.5848,119.6134,179758.0
2020-01-24 14:30:00,125.43,125.67,125.43,125.63,143150.0,119.6134,119.8423,119.6134,119.8041,143150.0
2020-01-24 14:40:00,125.64,125.65,125.44,125.64,110826.0,119.8137,119.8232,119.623,119.8137,110826.0
2020-01-24 14:50:00,125.64,125.96,125.62,125.96,151601.0,119.8137,120.1188,119.7946,120.1188,151601.0
2020-01-24 15:00:00,125.96,126.09,125.91,126.02,140529.0,120.1188,120.2428,120.0712,120.1761,140529.0
2020-01-24 15:10:00,126.03,126.17,125.98,126.14,132805.0,120.1856,120.3191,120.1379,120.2905,132805.0
2020-01-24 15:20:00,126.13,126.2,126.05,126.05,137288.0,120.281,120.3477,120.2047,120.2047,137288.0
2020-01-24 15:30:00,126.04,126.05,125.77,125.77,208264.0,120.1951,120.2047,119.9377,119.9377,208264.0
2020-01-24 15:40:00,125.77,125.9,125.68,125.88,257395.0,119.9377,120.0616,119.8518,120.0426,257395.0
2020-01-24 15:50:00,125.88,126.05,125.79,125.98,653835.0,120.0426,120.2047,119.9567,120.1379,653835.0
2020-01-27 09:30:00,123.23,123.85,122.99,123.84,798780.0,117.5154,118.1067,117.2866,118.0972,798780.0
2020-01-27 09:40:00,123.84,124.25,123.75,124.17,178769.0,118.0972,118.4881,118.0113,118.4119,178769.0
2020-01-27 09:50:00,124.17,124.27,124.01,124.18,213823.0,118.4119,118.5072,118.2593,118.4214,213823.0
2020-01-27 10:00:00,124.17,124.17,123.85,124.08,276585.0,118.4119,118.4119,118.1067,118.326,276585.0
2020-01-27 10:10:00,124.08,124.18,123.95,123.97,155842.0,118.326,118.4214,118.2021,118.2211,155842.0
2020-01-27 10:20:00,123.98,124.37,123.92,124.34,160189.0,118.2307,118.6026,118.1734,118.574,160189.0
2020-01-27 10:30:00,124.33,124.38,124.06,124.13,122489.0,118.5644,118.6121,118.307,118.3737,122489.0
2020-01-27 10:40:00,124.15,124.17,123.95,123.98,92617.0,118.3928,118.4119,118.2021,118.2307,92617.0
2020-01-27 10:50:00,123.99,124.08,123.79,124.07,113359.0,118.2402,118.326,118.0495,118.3165,113359.0
2020-01-27 11:00:00,124.06,124.22,124.03,124.09,114443.0,118.307,118.4595,118.2783,118.3356,114443.0
2020-01-27 11:10:00,124.07,124.08,123.9,123.92,90486.0,118.3165,118.326,118.1544,118.1734,90486.0
2020-01-27 11:20:00,123.92,124.12,123.9,124.1,103026.0,118.1734,118.3642,118.1544,118.3451,103026.0
2020-01-27 11:30:00,124.1,124.37,123.96,124.3,145536.0,118.3451,118.6026,118.2116,118.5358,145536.0
2020-01-27 11:40:00,124.3,124.39,124.22,124.22,105737.0,118.5358,118.6217,118.4595,118.4595,105737.0
2020-01-27 11:50:00,124.22,124.41,124.21,124.39,56553.0,118.4595,118.6407,118.45,118.6217,56553.0
2020-01-27 12:00:00,124.38,124.47,124.3,124.42,51529.0,118.6121,118.6979,118.5358,118.6503,51529.0
2020-01-27 12:10:00,124.43,124.56,124.4,124.52,64720.0,118.6598,118.7838,118.6312,118.7456,64720.0
2020-01-27 12:20:00,124.52,124.69,124.51,124.56,86292.0,118.7456,118.9077,118.7361,118.7838,86292.0
2020-01-27 12:30:00,124.54,124.63,124.52,124.55,32901.0,118.7647,118.8505,118.7456,118.7742,32901.0
2020-01-27 12:40:00,124.54,124.63,124.52,124.61,42143.0,118.7647,118.8505,118.7456,118.8314,42143.0
2020-01-27 12:50:00,124.61,124.64,124.4,124.5,66622.0,118.8314,118.8601,118.6312,118.7265,66622.0
2020-01-27 13:00:00,124.48,124.62,124.46,124.49,47795.0,118.7075,118.841,118.6884,118.717,47795.0
2020-01-27 13:10:00,124.49,124.63,124.45,124.63,54376.0,118.717,118.8505,118.6789,118.8505,54376.0
2020-01-27 13:20:00,124.62,124.7,124.59,124.63,44645.0,118.841,118.9173,118.8124,118.8505,44645.0
2020-01-27 13:30:00,124.62,124.71,124.6,124.69,56362.0,118.841,118.9268,118.8219,118.9077,56362.0
2020-01-27 13:40:00,124.69,124.69,124.6,124.63,38600.0,118.9077,118.9077,118.8219,118.8505,38600.0
2020-01-27 13:50:00,124.64,124.65,124.51,124.54,50708.0,118.8601,118.8696,118.7361,118.7647,50708.0
2020-01-27 14:00:00,124.55,124.55,124.38,124.47,78818.0,118.7742,118.7742,118.6121,118.6979,78818.0
2020-01-27 14:10:00,124.47,124.63,124.46,124.59,84473.0,118.6979,118.8505,118.6884,118.8124,84473.0
2020-01-27 14:20:00,124.59,124.68,124.47,124.67,462587.0,118.8124,118.8982,118.6979,118.8887,462587.0
2020-01-27 14:30:00,124.67,124.7,124.57,124.62,191242.0,118.8887,118.9173,118.7933,118.841,191242.0
2020-01-27 14:40:00,124.63,124.67,124.41,124.43,93050.0,118.8505,118.8887,118.6407,118.6598,93050.0
2020-01-27 14:50:00,124.41,124.49,124.31,124.47,84013.0,118.6407,118.717,118.5454,118.6979,84013.0
2020-01-27 15:00:00,124.47,124.53,124.41,124.45,187476.0,118.6979,118.7552,118.6407,118.6789,187476.0
2020-01-27 15:10:00,124.44,124.55,124.32,124.53,193813.0,118.6693,118.7742,118.5549,118.7552,193813.0
2020-01-27 15:20:00,124.52,124.56,124.39,124.41,329080.0,118.7456,118.7838,118.6217,118.6407,329080.0
2020-01-27 15:30:00,124.41,124.41,124.21,124.29,301277.0,118.6407,118.6407,118.45,118.5263,301277.0
2020-01-27 15:40:00,124.29,124.33,124.17,124.19,397491.0,118.5263,118.5644,118.4119,118.4309,397491.0
2020-01-27 15:50:00,124.18,124.25,124.08,124.09,915808.0,118.4214,118.4881,118.326,118.3356,915808.0
2020-01-28 09:30:00,124.67,124.84,124.36,124.41,343123.0,118.8887,119.0508,118.593,118.6407,343123.0
2020-01-28 09:40:00,124.42,124.45,124.19,124.38,148858.0,118.6503,118.6789,118.4309,118.6121,148858.0
2020-01-28 09:50:00,124.38,124.49,124.26,124.38,129205.0,118.6121,118.717,118.4977,118.6121,129205.0
2020-01-28 10:00:00,124.38,124.62,124.38,124.6,144199.0,118.6121,118.841,118.6121,118.8219,144199.0
2020-01-28 10:10:00,124.6,124.77,124.55,124.68,99356.0,118.8219,118.984,118.7742,118.8982,99356.0
2020-01-28 10:20:00,124.68,124.99,124.64,124.88,113625.0,118.8982,119.1938,118.8601,119.0889,113625.0
2020-01-28 10:30:00,124.88,124.99,124.85,124.94,68655.0,119.0889,119.1938,119.0603,119.1461,68655.0
2020-01-28 10:40:00,124.95,125.16,124.95,125.09,77865.0,119.1557,119.3559,119.1557,119.2892,77865.0
2020-01-28 10:50:00,125.1,125.19,125.04,125.13,88742.0,119.2987,119.3846,119.2415,119.3273,88742.0
2020-01-28 11:00:00,125.13,125.19,124.99,125.01,75026.0,119.3273,119.3846,119.1938,119.2129,75026.0
2020-01-28 11:10:00,125.0,125.22,125.0,125.16,79270.0,119.2034,119.4132,119.2034,119.3559,79270.0
2020-01-28 11:20:00,125.16,125.35,125.13,125.29,179800.0,119.3559,119.5371,119.3273,119.4799,179800.0
2020-01-28 11:30:00,125.3,125.4,125.28,125.38,45030.0,119.4895,119.5848,119.4704,119.5657,45030.0
2020-01-28 11:40:00,125.38,125.42,125.29,125.3,97966.0,119.5657,119.6039,119.4799,119.4895,97966.0
2020-01-28 11:50:00,125.31,125.43,125.28,125.42,63913.0,119.499,119.6134,119.4704,119.6039,63913.0
2020-01-28 12:00:00,125.43,125.44,125.34,125.38,100414.0,119.6134,119.623,119.5276,119.5657,100414.0
2020-01-28 12:10:00,125.38,125.45,125.32,125.44,54002.0,119.5657,119.6325,119.5085,119.623,54002.0
2020-01-28 12:20:00,125.45,125.48,125.41,125.43,40966.0,119.6325,119.6611,119.5943,119.6134,40966.0
2020-01-28 12:30:00,125.43,125.44,125.38,125.4,42671.0,119.6134,119.623,119.5657,119.5848,42671.0
2020-01-28 12:40:00,125.41,125.47,125.36,125.44,34481.0,119.5943,119.6516,119.5467,119.623,34481.0
2020-01-28 12:50:00,125.45,125.51,125.39,125.47,26899.0,119.6325,119.6897,119.5753,119.6516,26899.0
2020-01-28 13:00:00,125.47,125.47,125.31,125.31,41443.0,119.6516,119.6516,119.499,119.499,41443.0
2020-01-28 13:10:00,125.31,125.39,125.29,125.35,30381.0,119.499,119.5753,119.4799,119.5371,30381.0
2020-01-28 13:20:00,125.34,125.45,125.31,125.41,25097.0,119.5276,119.6325,119.499,119.5943,25097.0
2020-01-28 13:30:00,125.4,125.44,125.33,125.4,43527.0,119.5848,119.623,119.5181,119.5848,43527.0
2020-01-28 13:40:00,125.41,125.56,125.4,125.54,46019.0,119.5943,119.7374,119.5848,119.7183,46019.0
2020-01-28 13:50:00,125.55,125.62,125.54,125.59,36434.0,119.7279,119.7946,119.7183,119.766,36434.0
2020-01-28 14:00:00,125.6,125.63,125.56,125.59,30742.0,119.7755,119.8041,119.7374,119.766,30742.0
2020-01-28 14:10:00,125.6,125.73,125.59,125.7,53719.0,119.7755,119.8995,119.766,119.8709,53719.0
2020-01-28 14:20:00,125.69,125.7,125.59,125.61,57199.0,119.8614,119.8709,119.766,119.7851,57199.0
2020-01-28 14:30:00,125.61,125.75,125.61,125.68,36112.0,119.7851,119.9186,119.7851,119.8518,36112.0
2020-01-28 14:40:00,125.69,125.75,125.62,125.62,51868.0,119.8614,119.9186,119.7946,119.7946,51868.0
2020-01-28 14:50:00,125.62,125.63,125.53,125.55,168004.0,119.7946,119.8041,119.7088,119.7279,168004.0
2020-01-28 15:00:00,125.55,125.56,125.41,125.42,127669.0,119.7279,119.7374,119.5943,119.6039,127669.0
2020-01-28 15:10:00,125.42,125.45,125.36,125.44,208118.0,119.6039,119.6325,119.5467,119.623,208118.0
2020-01-28 15:20:00,125.44,125.6,125.43,125.58,569086.0,119.623,119.7755,119.6134,119.7565,569086.0
2020-01-28 15:30:00,125.58,125.58,125.35,125.36,189535.0,119.7565,119.7565,119.5371,119.5467,189535.0
2020-01-28 15:40:00,125.36,125.47,125.34,125.45,269634.0,119.5467,119.6516,119.5276,119.6325,269634.0
2020-01-28 15:50:00,125.45,125.48,125.27,125.29,474937.0,119.6325,119.6611,119.4608,119.4799,474937.0
2020-01-29 09:30:00,125.69,126.17,125.59,126.12,121902.0,119.8614,120.3191,119.766,120.2714,121902.0
2020-01-29 09:40:00,126.14,126.18,125.86,125.88,64697.0,120.2905,120.3286,120.0235,120.0426,64697.0
2020-01-29 09:50:00,125.86,125.89,125.47,125.51,52316.0,120.0235,120.0521,119.6516,119.6897,52316.0
2020-01-29 10:00:00,125.51,125.51,125.13,125.22,129975.0,119.6897,119.6897,119.3273,119.4132,129975.0
2020-01-29 10:10:00,125.21,125.37,125.12,125.24,97584.0,119.4036,119.5562,119.3178,119.4322,97584.0
2020-01-29 10:20:00,125.23,125.39,125.23,125.35,62121.0,119.4227,119.5753,119.4227,119.5371,62121.0
2020-01-29 10:30:00,125.35,125.37,125.2,125.31,53906.0,119.5371,119.5562,119.3941,119.499,53906.0
2020-01-29 10:40:00,125.33,125.45,125.32,125.45,27199.0,119.5181,119.6325,119.5085,119.6325,27199.0
2020-01-29 10:50:00,125.46,125.56,125.44,125.54,42697.0,119.642,119.7374,119.623,119.7183,42697.0
2020-01-29 11:00:00,125.54,125.62,125.49,125.53,26470.0,119.7183,119.7946,119.6706,119.7088,26470.0
2020-01-29 11:10:00,125.53,125.62,125.43,125.6,30871.0,119.7088,119.7946,119.6134,119.7755,30871.0
2020-01-29 11:20:00,125.59,125.73,125.56,125.61,32627.0,119.766,119.8995,119.7374,119.7851,32627.0
2020-01-29 11:30:00,125.6,125.62,125.49,125.5,16821.0,119.7755,119.7946,119.6706,119.6802,16821.0
2020-01-29 11:40:00,125.49,125.57,125.4,125.51,20162.0,119.6706,119.7469,119.5848,119.6897,20162.0
2020-01-29 11:50:00,125.5,125.56,125.49,125.54,14258.0,119.6802,119.7374,119.6706,119.7183,14258.0
2020-01-29 12:00:00,125.53,125.53,125.46,125.49,18630.0,119.7088,119.7088,119.642,119.6706,18630.0
2020-01-29 12:10:00,125.5,125.57,125.47,125.54,21726.0,119.6802,119.7469,119.6516,119.7183,21726.0
2020-01-29 12:20:00,125.52,125.52,125.43,125.48,18654.0,119.6992,119.6992,119.6134,119.6611,18654.0
2020-01-29 12:30:00,125.48,125.49,125.43,125.44,13006.0,119.6611,119.6706,119.6134,119.623,13006.0
2020-01-29 12:40:00,125.43,125.45,125.39,125.41,33035.0,119.6134,119.6325,119.5753,119.5943,33035.0
2020-01-29 12:50:00,125.41,125.46,125.33,125.36,14324.0,119.5943,119.642,119.5181,119.5467,14324.0
2020-01-29 13:00:00,125.36,125.44,125.35,125.36,32179.0,119.5467,119.623,119.5371,119.5467,32179.0
2020-01-29 13:10:00,125.36,125.56,125.36,125.54,12636.0,119.5467,119.7374,119.5467,119.7183,12636.0
2020-01-29 13:20:00,125.53,125.61,125.52,125.6,14140.0,119.7088,119.7851,119.6992,119.7755,14140.0
2020-01-29 13:30:00,125.6,125.66,125.59,125.6,19847.0,119.7755,119.8328,119.766,119.7755,19847.0
2020-01-29 13:40:00,125.61,125.72,125.59,125.69,64055.0,119.7851,119.89,119.766,119.8614,64055.0
2020-01-29 13:50:00,125.68,125.69,125.6,125.65,26528.0,119.8518,119.8614,119.7755,119.8232,26528.0
2020-01-29 14:00:00,125.67,125.92,125.54,125.84,64461.0,119.8423,120.0807,119.7183,120.0044,64461.0
2020-01-29 14:10:00,125.83,125.85,125.77,125.83,30765.0,119.9949,120.0139,119.9377,119.9949,30765.0
2020-01-29 14:20:00,125.85,125.88,125.73,125.79,40112.0,120.0139,120.0426,119.8995,119.9567,40112.0
2020-01-29 14:30:00,125.79,125.9,125.76,125.87,34586.0,119.9567,120.0616,119.9281,120.033,34586.0
2020-01-29 14:40:00,125.86,125.88,125.68,125.73,93660.0,120.0235,120.0426,119.8518,119.8995,93660.0
2020-01-29 14:50:00,125.72,125.75,125.6,125.61,34151.0,119.89,119.9186,119.7755,119.7851,34151.0
2020-01-29 15:00:00,125.61,125.65,125.46,125.61,62381.0,119.7851,119.8232,119.642,119.7851,62381.0
2020-01-29 15:10:00,125.61,125.62,125.37,125.46,376145.0,119.7851,119.7946,119.5562,119.642,376145.0
2020-01-29 15:20:00,125.46,125.57,125.29,125.57,81934.0,119.642,119.7469,119.4799,119.7469,81934.0
2020-01-29 15:30:00,125.56,125.61,125.45,125.46,71912.0,119.7374,119.7851,119.6325,119.642,71912.0
2020-01-29 15:40:00,125.45,125.45,125.31,125.37,93143.0,119.6325,119.6325,119.499,119.5562,93143.0
2020-01-29 15:50:00,125.36,125.4,125.17,125.21,212475.0,119.5467,119.5848,119.3655,119.4036,212475.0
2020-01-30 09:30:00,124.23,124.78,124.11,124.75,337578.0,118.4691,118.9936,118.3546,118.965,337578.0
2020-01-30 09:40:00,124.75,124.91,124.61,124.79,117947.0,118.965,119.1175,118.8314,119.0031,117947.0
2020-01-30 09:50:00,124.75,124.81,124.49,124.5,95735.0,118.965,119.0222,118.717,118.7265,95735.0
2020-01-30 10:00:00,124.5,124.84,124.44,124.8,109522.0,118.7265,119.0508,118.6693,119.0126,109522.0
2020-01-30 10:10:00,124.79,124.79,124.52,124.56,82385.0,119.0031,119.0031,118.7456,118.7838,82385.0
2020-01-30 10:20:00,124.56,124.66,124.54,124.63,99217.0,118.7838,118.8791,118.7647,118.8505,99217.0
2020-01-30 10:30:00,124.64,124.64,124.35,124.35,66855.0,118.8601,118.8601,118.5835,118.5835,66855.0
2020-01-30 10:40:00,124.34,124.38,124.13,124.27,81666.0,118.574,118.6121,118.3737,118.5072,81666.0
2020-01-30 10:50:00,124.26,124.26,123.99,124.08,90277.0,118.4977,118.4977,118.2402,118.326,90277.0
2020-01-30 11:00:00,124.07,124.32,124.07,124.18,181766.0,118.3165,118.5549,118.3165,118.4214,181766.0
2020-01-30 11:10:00,124.19,124.42,124.19,124.34,60290.0,118.4309,118.6503,118.4309,118.574,60290.0
2020-01-30 11:20:00,124.34,124.51,124.31,124.47,70496.0,118.574,118.7361,118.5454,118.6979,70496.0
2020-01-30 11:30:00,124.47,124.6,124.39,124.59,74359.0,118.6979,118.8219,118.6217,118.8124,74359.0
2020-01-30 11:40:00,124.59,124.71,124.53,124.67,128685.0,118.8124,118.9268,118.7552,118.8887,128685.0
2020-01-30 11:50:00,124.68,124.77,124.54,124.54,66087.0,118.8982,118.984,118.7647,118.7647,66087.0
2020-01-30 12:00:00,124.54,124.6,124.46,124.46,52617.0,118.7647,118.8219,118.6884,118.6884,52617.0
2020-01-30 12:10:00,124.46,124.57,124.43,124.53,38382.0,118.6884,118.7933,118.6598,118.7552,38382.0
2020-01-30 12:20:00,124.52,124.55,124.34,124.34,21375.0,118.7456,118.7742,118.574,118.574,21375.0
2020-01-30 12:30:00,124.34,124.37,124.05,124.09,90551.0,118.574,118.6026,118.2974,118.3356,90551.0
2020-01-30 12:40:00,124.07,124.13,124.02,124.07,107263.0,118.3165,118.3737,118.2688,118.3165,107263.0
2020-01-30 12:50:00,124.07,124.24,124.04,124.14,47245.0,118.3165,118.4786,118.2879,118.3832,47245.0
2020-01-30 13:00:00,124.14,124.17,124.0,124.03,205078.0,118.3832,118.4119,118.2497,118.2783,205078.0
2020-01-30 13:10:00,124.04,124.17,124.0,124.01,33939.0,118.2879,118.4119,118.2497,118.2593,33939.0
2020-01-30 13:20:00,124.01,124.16,123.98,124.12,28879.0,118.2593,118.4023,118.2307,118.3642,28879.0
2020-01-30 13:30:00,124.12,124.25,124.04,124.22,58070.0,118.3642,118.4881,118.2879,118.4595,58070.0
2020-01-30 13:40:00,124.22,124.27,124.19,124.19,68438.0,118.4595,118.5072,118.4309,118.4309,68438.0
2020-01-30 13:50:00,124.17,124.28,124.16,124.25,42538.0,118.4119,118.5168,118.4023,118.4881,42538.0
2020-01-30 14:00:00,124.26,124.36,124.18,124.35,89625.0,118.4977,118.593,118.4214,118.5835,89625.0
2020-01-30 14:10:00,124.34,124.45,124.33,124.45,34721.0,118.574,118.6789,118.5644,118.6789,34721.0
2020-01-30 14:20:00,124.46,124.48,124.4,124.41,40053.0,118.6884,118.7075,118.6312,118.6407,40053.0
2020-01-30 14:30:00,124.42,124.42,124.28,124.33,23027.0,118.6503,118.6503,118.5168,118.5644,23027.0
2020-01-30 14:40:00,124.34,124.77,124.2,124.49,408931.0,118.574,118.984,118.4405,118.717,408931.0
2020-01-30 14:50:00,124.5,124.66,124.3,124.57,111983.0,118.7265,118.8791,118.5358,118.7933,111983.0
2020-01-30 15:00:00,124.58,124.75,124.51,124.52,170445.0,118.8028,118.965,118.7361,118.7456,170445.0
2020-01-30 15:10:00,124.52,124.68,124.49,124.64,138073.0,118.7456,118.8982,118.717,118.8601,138073.0
2020-01-30 15:20:00,124.64,124.78,124.64,124.71,151284.0,118.8601,118.9936,118.8601,118.9268,151284.0
2020-01-30 15:30:00,124.71,124.78,124.66,124.75,217443.0,118.9268,118.9936,118.8791,118.965,217443.0
2020-01-30 15:40:00,124.75,125.01,124.71,124.96,327873.0,118.965,119.2129,118.9268,119.1652,327873.0
2020-01-30 15:50:00,124.97,125.13,124.91,125.04,513650.0,119.1748,119.3273,119.1175,119.2415,513650.0
2020-01-31 09:30:00,127.67,127.73,126.99,127.16,530206.0,121.7495,121.8068,121.1011,121.2632,530206.0
2020-01-31 09:40:00,127.13,127.13,126.67,126.8,356518.0,121.2346,121.2346,120.7959,120.9199,356518.0
2020-01-31 09:50:00,126.81,127.16,126.65,127.14,175477.0,120.9294,121.2632,120.7768,121.2441,175477.0
2020-01-31 10:00:00,127.11,127.14,126.83,126.85,168198.0,121.2155,121.2441,120.9485,120.9676,168198.0
2020-01-31 10:10:00,126.85,127.0,126.67,126.88,154157.0,120.9676,121.1106,120.7959,120.9962,154157.0
2020-01-31 10:20:00,126.88,127.08,126.79,126.79,135010.0,120.9962,121.1869,120.9104,120.9104,135010.0
2020-01-31 10:30:00,126.78,126.95,126.76,126.81,117332.0,120.9008,121.0629,120.8817,120.9294,117332.0
2020-01-31 10:40:00,126.79,126.94,126.7,126.77,129754.0,120.9104,121.0534,120.8245,120.8913,129754.0
2020-01-31 10:50:00,126.76,126.77,126.61,126.66,94622.0,120.8817,120.8913,120.7387,120.7864,94622.0
2020-01-31 11:00:00,126.62,126.79,126.36,126.36,148199.0,120.7482,120.9104,120.5003,120.5003,148199.0
2020-01-31 11:10:00,126.35,126.55,126.03,126.42,269523.0,120.4908,120.6815,120.1856,120.5575,269523.0
2020-01-31 11:20:00,126.39,126.43,126.17,126.17,94345.0,120.5289,120.567,120.3191,120.3191,94345.0
2020-01-31 11:30:00,126.18,126.4,126.08,126.21,144647.0,120.3286,120.5384,120.2333,120.3573,144647.0
2020-01-31 11:40:00,126.2,126.53,126.19,126.5,256716.0,120.3477,120.6624,120.3382,120.6338,256716.0
2020-01-31 11:50:00,126.5,126.6,126.35,126.6,121172.0,120.6338,120.7292,120.4908,120.7292,121172.0
2020-01-31 12:00:00,126.6,126.66,126.39,126.45,95071.0,120.7292,120.7864,120.5289,120.5861,95071.0
2020-01-31 12:10:00,126.45,126.5,126.28,126.36,112584.0,120.5861,120.6338,120.424,120.5003,112584.0
2020-01-31 12:20:00,126.36,126.4,126.21,126.34,56567.0,120.5003,120.5384,120.3573,120.4812,56567.0
2020-01-31 12:30:00,126.33,126.33,125.85,125.91,201439.0,120.4717,120.4717,120.0139,120.0712,201439.0
2020-01-31 12:40:00,125.9,126.1,125.79,125.87,230043.0,120.0616,120.2524,119.9567,120.033,230043.0
2020-01-31 12:50:00,125.87,126.07,125.76,126.01,168334.0,120.033,120.2237,119.9281,120.1665,168334.0
2020-01-31 13:00:00,126.0,126.19,125.94,125.99,98094.0,120.157,120.3382,120.0998,120.1475,98094.0
2020-01-31 13:10:00,125.99,126.01,125.88,125.95,49947.0,120.1475,120.1665,120.0426,120.1093,49947.0
2020-01-31 13:20:00,125.94,126.03,125.87,125.94,88284.0,120.0998,120.1856,120.033,120.0998,88284.0
2020-01-31 13:30:00,125.95,125.95,125.65,125.7,125244.0,120.1093,120.1093,119.8232,119.8709,125244.0
2020-01-31 13:40:00,125.7,125.8,125.63,125.78,134612.0,119.8709,119.9663,119.8041,119.9472,134612.0
2020-01-31 13:50:00,125.77,125.88,125.65,125.88,70273.0,119.9377,120.0426,119.8232,120.0426,70273.0
2020-01-31 14:00:00,125.89,126.04,125.86,125.87,192893.0,120.0521,120.1951,120.0235,120.033,192893.0
2020-01-31 14:10:00,125.87,125.98,125.84,125.97,68062.0,120.033,120.1379,120.0044,120.1284,68062.0
2020-01-31 14:20:00,125.97,125.97,125.73,125.84,260805.0,120.1284,120.1284,119.8995,120.0044,260805.0
2020-01-31 14:30:00,125.83,126.13,125.79,126.05,110465.0,119.9949,120.281,119.9567,120.2047,110465.0
2020-01-31 14:40:00,126.04,126.08,125.81,125.81,96107.0,120.1951,120.2333,119.9758,119.9758,96107.0
2020-01-31 14:50:00,125.82,125.93,125.77,125.82,118570.0,119.9853,120.0902,119.9377,119.9853,118570.0
2020-01-31 15:00:00,125.83,125.9,125.63,125.64,165918.0,119.9949,120.0616,119.8041,119.8137,165918.0
2020-01-31 15:10:00,125.64,125.67,125.45,125.55,223960.0,119.8137,119.8423,119.6325,119.7279,223960.0
2020-01-31 15:20:00,125.55,125.61,125.34,125.34,186267.0,119.7279,119.7851,119.5276,119.5276,186267.0
2020-01-31 15:30:00,125.34,125.34,125.12,125.18,271906.0,119.5276,119.5276,119.3178,119.375,271906.0
2020-01-31 15:40:00,125.18,125.51,125.06,125.34,855533.0,119.375,119.6897,119.2606,119.5276,855533.0
2020-01-31 15:50:00,125.34,125.51,125.3,125.32,925488.0,119.5276,119.6897,119.4895,119.5085,925488.0
2020-02-03 09:30:00,126.02,126.96,126.02,126.87,335725.0,120.1761,121.0725,120.1761,120.9866,335725.0
2020-02-03 09:40:00,126.87,127.13,126.81,127.08,171851.0,120.9866,121.2346,120.9294,121.1869,171851.0
2020-02-03 09:50:00,127.09,127.4,127.03,127.37,173462.0,121.1964,121.4921,121.1392,121.4635,173462.0
2020-02-03 10:00:00,127.38,127.77,127.37,127.49,273059.0,121.473,121.8449,121.4635,121.5779,273059.0
2020-02-03 10:10:00,127.5,127.58,127.42,127.55,124901.0,121.5874,121.6637,121.5111,121.6351,124901.0
2020-02-03 10:20:00,127.56,127.68,127.49,127.66,148203.0,121.6446,121.7591,121.5779,121.74,148203.0
2020-02-03 10:30:00,127.67,127.69,127.49,127.5,142265.0,121.7495,121.7686,121.5779,121.5874,142265.0
2020-02-03 10:40:00,127.49,127.5,127.31,127.34,124442.0,121.5779,121.5874,121.4062,121.4348,124442.0
2020-02-03 10:50:00,127.33,127.39,127.21,127.3,57882.0,121.4253,121.4825,121.3109,121.3967,57882.0
2020-02-03 11:00:00,127.3,127.5,127.28,127.46,61512.0,121.3967,121.5874,121.3776,121.5493,61512.0
2020-02-03 11:10:00,127.46,127.5,127.19,127.32,74040.0,121.5493,121.5874,121.2918,121.4158,74040.0
2020-02-03 11:20:00,127.32,127.39,127.14,127.14,98898.0,121.4158,121.4825,121.2441,121.2441,98898.0
2020-02-03 11:30:00,127.15,127.18,126.87,126.9,89749.0,121.2537,121.2823,120.9866,121.0153,89749.0
2020-02-03 11:40:00,126.9,126.92,126.55,126.66,144053.0,121.0153,121.0343,120.6815,120.7864,144053.0
2020-02-03 11:50:00,126.66,126.79,126.59,126.76,52089.0,120.7864,120.9104,120.7196,120.8817,52089.0
2020-02-03 12:00:00,126.75,126.79,126.62,126.67,39983.0,120.8722,120.9104,120.7482,120.7959,39983.0
2020-02-03 12:10:00,126.68,126.97,126.67,126.95,55966.0,120.8055,121.082,120.7959,121.0629,55966.0
2020-02-03 12:20:00,126.96,127.05,126.92,126.92,67619.0,121.0725,121.1583,121.0343,121.0343,67619.0
2020-02-03 12:30:00,126.93,126.95,126.81,126.91,76485.0,121.0439,121.0629,120.9294,121.0248,76485.0
2020-02-03 12:40:00,126.91,127.01,126.89,126.99,45749.0,121.0248,121.1202,121.0057,121.1011,45749.0
2020-02-03 12:50:00,127.0,127.1,126.97,127.03,43365.0,121.1106,121.206,121.082,121.1392,43365.0
2020-02-03 13:00:00,127.04,127.05,126.85,126.87,61990.0,121.1488,121.1583,120.9676,120.9866,61990.0
2020-02-03 13:10:00,126.87,126.87,126.59,126.73,72065.0,120.9866,120.9866,120.7196,120.8531,72065.0
2020-02-03 13:20:00,126.73,126.8,126.62,126.63,60996.0,120.8531,120.9199,120.7482,120.7578,60996.0
2020-02-03 13:30:00,126.63,126.76,126.52,126.74,62033.0,120.7578,120.8817,120.6529,120.8627,62033.0
2020-02-03 13:40:00,126.74,126.8,126.63,126.78,41036.0,120.8627,120.9199,120.7578,120.9008,41036.0
2020-02-03 13:50:00,126.77,126.87,126.67,126.84,67888.0,120.8913,120.9866,120.7959,120.958,67888.0
2020-02-03 14:00:00,126.83,126.84,126.65,126.7,72479.0,120.9485,120.958,120.7768,120.8245,72479.0
2020-02-03 14:10:00,126.7,126.8,126.65,126.8,39085.0,120.8245,120.9199,120.7768,120.9199,39085.0
2020-02-03 14:20:00,126.8,126.91,126.77,126.78,61347.0,120.9199,121.0248,120.8913,120.9008,61347.0
2020-02-03 14:30:00,126.79,126.89,126.67,126.82,164468.0,120.9104,121.0057,120.7959,120.939,164468.0
2020-02-03 14:40:00,126.81,126.93,126.76,126.92,131674.0,120.9294,121.0439,120.8817,121.0343,131674.0
2020-02-03 14:50:00,126.92,126.94,126.75,126.75,199327.0,121.0343,121.0534,120.8722,120.8722,199327.0
2020-02-03 15:00:00,126.74,126.81,126.68,126.74,438328.0,120.8627,120.9294,120.8055,120.8627,438328.0
2020-02-03 15:10:00,126.75,126.77,126.59,126.65,359280.0,120.8722,120.8913,120.7196,120.7768,359280.0
2020-02-03 15:20:00,126.65,126.88,126.63,126.88,319948.0,120.7768,120.9962,120.7578,120.9962,319948.0
2020-02-03 15:30:00,126.87,126.9,126.75,126.75,229371.0,120.9866,121.0153,120.8722,120.8722,229371.0
2020-02-03 15:40:00,126.75,126.79,126.49,126.49,428193.0,120.8722,120.9104,120.6243,120.6243,428193.0
2020-02-03 15:50:00,126.48,126.48,126.2,126.2,740499.0,120.6147,120.6147,120.3477,120.3477,740499.0
2020-02-04 09:30:00,128.06,128.11,127.77,127.84,504339.0,122.1215,122.1691,121.8449,121.9117,504339.0
2020-02-04 09:40:00,127.85,128.46,127.85,128.46,337883.0,121.9212,122.5029,121.9212,122.5029,337883.0
2020-02-04 09:50:00,128.47,128.54,128.35,128.46,207776.0,122.5124,122.5792,122.398,122.5029,207776.0
2020-02-04 10:00:00,128.47,128.52,128.36,128.42,126605.0,122.5124,122.5601,122.4075,122.4648,126605.0
2020-02-04 10:10:00,128.44,128.5,128.2,128.35,136055.0,122.4838,122.5411,122.255,122.398,136055.0
2020-02-04 10:20:00,128.35,128.5,128.29,128.5,73178.0,122.398,122.5411,122.3408,122.5411,73178.0
2020-02-04 10:30:00,128.51,128.52,128.42,128.5,78776.0,122.5506,122.5601,122.4648,122.5411,78776.0
2020-02-04 10:40:00,128.51,128.55,128.39,128.4,119772.0,122.5506,122.5887,122.4362,122.4457,119772.0
2020-02-04 10:50:00,128.4,128.43,128.21,128.24,78833.0,122.4457,122.4743,122.2645,122.2931,78833.0
2020-02-04 11:00:00,128.25,128.3,128.06,128.08,72286.0,122.3027,122.3503,122.1215,122.1405,72286.0
2020-02-04 11:10:00,128.09,128.16,128.03,128.16,79958.0,122.1501,122.2168,122.0929,122.2168,79958.0
2020-02-04 11:20:00,128.16,128.31,128.16,128.24,295695.0,122.2168,122.3599,122.2168,122.2931,295695.0
2020-02-04 11:30:00,128.25,128.3,128.21,128.25,86720.0,122.3027,122.3503,122.2645,122.3027,86720.0
2020-02-04 11:40:00,128.26,128.28,128.18,128.28,71380.0,122.3122,122.3313,122.2359,122.3313,71380.0
2020-02-04 11:50:00,128.28,128.28,128.14,128.24,68781.0,122.3313,122.3313,122.1978,122.2931,68781.0
2020-02-04 12:00:00,128.24,128.38,128.22,128.38,72613.0,122.2931,122.4266,122.274,122.4266,72613.0
2020-02-04 12:10:00,128.38,128.52,128.38,128.46,117170.0,122.4266,122.5601,122.4266,122.5029,117170.0
2020-02-04 12:20:00,128.47,128.59,128.46,128.56,67953.0,122.5124,122.6269,122.5029,122.5983,67953.0
2020-02-04 12:30:00,128.56,128.57,128.44,128.52,69787.0,122.5983,122.6078,122.4838,122.5601,69787.0
2020-02-04 12:40:00,128.53,128.61,128.51,128.52,86877.0,122.5697,122.646,122.5506,122.5601,86877.0
2020-02-04 12:50:00,128.53,128.63,128.48,128.63,56609.0,122.5697,122.665,122.522,122.665,56609.0
2020-02-04 13:00:00,128.63,128.67,128.59,128.61,99852.0,122.665,122.7032,122.6269,122.646,99852.0
2020-02-04 13:10:00,128.61,128.64,128.49,128.54,61291.0,122.646,122.6746,122.5315,122.5792,61291.0
2020-02-04 13:20:00,128.54,128.55,128.43,128.48,53457.0,122.5792,122.5887,122.4743,122.522,53457.0
2020-02-04 13:30:00,128.49,128.58,128.49,128.56,42174.0,122.5315,122.6173,122.5315,122.5983,42174.0
2020-02-04 13:40:00,128.57,128.63,128.52,128.61,50871.0,122.6078,122.665,122.5601,122.646,50871.0
2020-02-04 13:50:00,128.61,128.65,128.59,128.64,41825.0,122.646,122.6841,122.6269,122.6746,41825.0
2020-02-04 14:00:00,128.65,128.68,128.62,128.64,65554.0,122.6841,122.7127,122.6555,122.6746,65554.0
2020-02-04 14:10:00,128.65,128.71,128.61,128.63,126918.0,122.6841,122.7413,122.646,122.665,126918.0
2020-02-04 14:20:00,128.63,128.65,128.55,128.57,129736.0,122.665,122.6841,122.5887,122.6078,129736.0
2020-02-04 14:30:00,128.56,128.81,128.53,128.78,143284.0,122.5983,122.8367,122.5697,122.8081,143284.0
2020-02-04 14:40:00,128.79,128.94,128.79,128.93,89161.0,122.8176,122.9607,122.8176,122.9511,89161.0
2020-02-04 14:50:00,128.93,128.93,128.72,128.74,192385.0,122.9511,122.9511,122.7509,122.7699,192385.0
2020-02-04 15:00:00,128.73,128.77,128.68,128.7,179952.0,122.7604,122.7985,122.7127,122.7318,179952.0
2020-02-04 15:10:00,128.69,128.75,128.63,128.75,224108.0,122.7222,122.7795,122.665,122.7795,224108.0
2020-02-04 15:20:00,128.75,128.89,128.74,128.89,242780.0,122.7795,122.913,122.7699,122.913,242780.0
2020-02-04 15:30:00,128.88,128.93,128.77,128.78,369941.0,122.9034,122.9511,122.7985,122.8081,369941.0
2020-02-04 15:40:00,128.77,128.82,128.65,128.73,587885.0,122.7985,122.8462,122.6841,122.7604,587885.0
2020-02-04 15:50:00,128.73,128.74,128.34,128.41,1231142.0,122.7604,122.7699,122.3885,122.4552,1231142.0
2020-02-05 09:30:00,129.36,129.52,129.04,129.06,298895.0,123.3612,123.5138,123.056,123.0751,298895.0
2020-02-05 09:40:00,129.04,129.21,128.84,129.04,202526.0,123.056,123.2181,122.8653,123.056,202526.0
2020-02-05 09:50:00,129.05,129.1,128.83,128.92,208235.0,123.0656,123.1132,122.8558,122.9416,208235.0
2020-02-05 10:00:00,128.9,128.96,128.71,128.75,165185.0,122.9225,122.9797,122.7413,122.7795,165185.0
2020-02-05 10:10:00,128.76,128.82,128.57,128.64,84441.0,122.789,122.8462,122.6078,122.6746,84441.0
2020-02-05 10:20:00,128.64,128.83,128.35,128.52,161485.0,122.6746,122.8558,122.398,122.5601,161485.0
2020-02-05 10:30:00,128.52,128.52,128.26,128.34,141356.0,122.5601,122.5601,122.3122,122.3885,141356.0
2020-02-05 10:40:00,128.35,128.53,128.26,128.49,137340.0,122.398,122.5697,122.3122,122.5315,137340.0
2020-02-05 10:50:00,128.5,128.65,128.39,128.59,122979.0,122.5411,122.6841,122.4362,122.6269,122979.0
2020-02-05 11:00:00,128.58,128.71,128.51,128.7,75292.0,122.6173,122.7413,122.5506,122.7318,75292.0
2020-02-05 11:10:00,128.71,128.84,128.68,128.82,39088.0,122.7413,122.8653,122.7127,122.8462,39088.0
2020-02-05 11:20:00,128.82,128.88,128.76,128.84,38801.0,122.8462,122.9034,122.789,122.8653,38801.0
2020-02-05 11:30:00,128.83,128.85,128.65,128.68,96477.0,122.8558,122.8748,122.6841,122.7127,96477.0
2020-02-05 11:40:00,128.67,128.85,128.57,128.84,86653.0,122.7032,122.8748,122.6078,122.8653,86653.0
2020-02-05 11:50:00,128.86,128.95,128.83,128.95,52799.0,122.8844,122.9702,122.8558,122.9702,52799.0
2020-02-05 12:00:00,128.94,129.06,128.91,129.03,27959.0,122.9607,123.0751,122.932,123.0465,27959.0
2020-02-05 12:10:00,129.03,129.06,128.98,128.98,50412.0,123.0465,123.0751,122.9988,122.9988,50412.0
2020-02-05 12:20:00,128.98,129.05,128.93,128.96,25575.0,122.9988,123.0656,122.9511,122.9797,25575.0
2020-02-05 12:30:00,128.96,129.07,128.91,129.05,27817.0,122.9797,123.0846,122.932,123.0656,27817.0
2020-02-05 12:40:00,129.05,129.05,128.94,128.96,56242.0,123.0656,123.0656,122.9607,122.9797,56242.0
2020-02-05 12:50:00,128.96,129.03,128.87,128.9,29216.0,122.9797,123.0465,122.8939,122.9225,29216.0
2020-02-05 13:00:00,128.92,128.94,128.84,128.85,42369.0,122.9416,122.9607,122.8653,122.8748,42369.0
2020-02-05 13:10:00,128.85,128.95,128.83,128.94,31774.0,122.8748,122.9702,122.8558,122.9607,31774.0
2020-02-05 13:20:00,128.94,129.01,128.91,129.0,58543.0,122.9607,123.0274,122.932,123.0179,58543.0
2020-02-05 13:30:00,128.99,129.06,128.99,129.01,58569.0,123.0083,123.0751,123.0083,123.0274,58569.0
2020-02-05 13:40:00,129.02,129.1,128.98,129.07,61422.0,123.0369,123.1132,122.9988,123.0846,61422.0
2020-02-05 13:50:00,129.07,129.12,129.03,129.07,31327.0,123.0846,123.1323,123.0465,123.0846,31327.0
2020-02-05 14:00:00,129.07,129.07,128.92,128.98,72135.0,123.0846,123.0846,122.9416,122.9988,72135.0
2020-02-05 14:10:00,128.97,129.11,128.94,129.05,41364.0,122.9893,123.1228,122.9607,123.0656,41364.0
2020-02-05 14:20:00,129.06,129.23,129.06,129.21,35178.0,123.0751,123.2372,123.0751,123.2181,35178.0
2020-02-05 14:30:00,129.2,129.31,129.19,129.3,23147.0,123.2086,123.3135,123.1991,123.304,23147.0
2020-02-05 14:40:00,129.29,129.34,129.25,129.31,23082.0,123.2944,123.3421,123.2563,123.3135,23082.0
2020-02-05 14:50:00,129.31,129.42,129.3,129.36,109416.0,123.3135,123.4184,123.304,123.3612,109416.0
2020-02-05 15:00:00,129.36,129.51,129.34,129.34,268609.0,123.3612,123.5042,123.3421,123.3421,268609.0
2020-02-05 15:10:00,129.34,129.35,129.23,129.3,200993.0,123.3421,123.3516,123.2372,123.304,200993.0
2020-02-05 15:20:00,129.3,129.42,129.26,129.3,272192.0,123.304,123.4184,123.2658,123.304,272192.0
2020-02-05 15:30:00,129.3,129.32,129.21,129.25,329045.0,123.304,123.323,123.2181,123.2563,329045.0
2020-02-05 15:40:00,129.25,129.37,129.21,129.27,451308.0,123.2563,123.3707,123.2181,123.2753,451308.0
2020-02-05 15:50:00,129.27,129.27,129.07,129.18,894453.0,123.2753,123.2753,123.0846,123.1895,894453.0
2020-02-06 09:30:00,129.39,129.48,129.0,129.13,206337.0,123.3898,123.4756,123.0179,123.1418,206337.0
2020-02-06 09:40:00,129.11,129.14,128.88,129.05,109227.0,123.1228,123.1514,122.9034,123.0656,109227.0
2020-02-06 09:50:00,129.05,129.35,128.97,129.34,146466.0,123.0656,123.3516,122.9893,123.3421,146466.0
2020-02-06 10:00:00,129.35,129.39,129.21,129.27,77665.0,123.3516,123.3898,123.2181,123.2753,77665.0
2020-02-06 10:10:00,129.25,129.38,129.06,129.06,99387.0,123.2563,123.3802,123.0751,123.0751,99387.0
2020-02-06 10:20:00,129.06,129.19,128.98,129.06,103630.0,123.0751,123.1991,122.9988,123.0751,103630.0
2020-02-06 10:30:00,129.05,129.17,129.02,129.1,155463.0,123.0656,123.18,123.0369,123.1132,155463.0
2020-02-06 10:40:00,129.11,129.15,128.98,129.05,27738.0,123.1228,123.1609,122.9988,123.0656,27738.0
2020-02-06 10:50:00,129.06,129.07,128.91,129.0,40462.0,123.0751,123.0846,122.932,123.0179,40462.0
2020-02-06 11:00:00,129.0,129.08,128.92,129.06,57737.0,123.0179,123.0942,122.9416,123.0751,57737.0
2020-02-06 11:10:00,129.06,129.25,129.06,129.25,42933.0,123.0751,123.2563,123.0751,123.2563,42933.0
2020-02-06 11:20:00,129.23,129.33,129.19,129.25,47278.0,123.2372,123.3326,123.1991,123.2563,47278.0
2020-02-06 11:30:00,129.25,129.27,129.13,129.2,49956.0,123.2563,123.2753,123.1418,123.2086,49956.0
2020-02-06 11:40:00,129.19,129.25,129.11,129.23,39322.0,123.1991,123.2563,123.1228,123.2372,39322.0
2020-02-06 11:50:00,129.25,129.25,129.16,129.17,27071.0,123.2563,123.2563,123.1705,123.18,27071.0
2020-02-06 12:00:00,129.16,129.3,129.14,129.29,26159.0,123.1705,123.304,123.1514,123.2944,26159.0
2020-02-06 12:10:00,129.29,129.31,129.16,129.3,35306.0,123.2944,123.3135,123.1705,123.304,35306.0
2020-02-06 12:20:00,129.3,129.33,129.21,129.31,18951.0,123.304,123.3326,123.2181,123.3135,18951.0
2020-02-06 12:30:00,129.3,129.33,129.19,129.2,44905.0,123.304,123.3326,123.1991,123.2086,44905.0
2020-02-06 12:40:00,129.2,129.25,129.14,129.18,24762.0,123.2086,123.2563,123.1514,123.1895,24762.0
2020-02-06 12:50:00,129.19,129.24,129.14,129.18,18899.0,123.1991,123.2467,123.1514,123.1895,18899.0
2020-02-06 13:00:00,129.17,129.22,129.13,129.15,28433.0,123.18,123.2277,123.1418,123.1609,28433.0
2020-02-06 13:10:00,129.15,129.15,129.02,129.06,34796.0,123.1609,123.1609,123.0369,123.0751,34796.0
2020-02-06 13:20:00,129.06,129.06,129.0,129.01,21152.0,123.0751,123.0751,123.0179,123.0274,21152.0
2020-02-06 13:30:00,129.0,129.03,128.93,128.94,30380.0,123.0179,123.0465,122.9511,122.9607,30380.0
2020-02-06 13:40:00,128.93,129.05,128.92,129.02,37957.0,122.9511,123.0656,122.9416,123.0369,37957.0
2020-02-06 13:50:00,129.02,129.15,129.02,129.08,22537.0,123.0369,123.1609,123.0369,123.0942,22537.0
2020-02-06 14:00:00,129.07,129.16,129.04,129.12,28413.0,123.0846,123.1705,123.056,123.1323,28413.0
2020-02-06 14:10:00,129.12,129.16,129.02,129.03,68077.0,123.1323,123.1705,123.0369,123.0465,68077.0
2020-02-06 14:20:00,129.03,129.05,128.91,129.04,64315.0,123.0465,123.0656,122.932,123.056,64315.0
2020-02-06 14:30:00,129.05,129.08,128.97,129.0,46509.0,123.0656,123.0942,122.9893,123.0179,46509.0
2020-02-06 14:40:00,129.01,129.08,129.0,129.08,92195.0,123.0274,123.0942,123.0179,123.0942,92195.0
2020-02-06 14:50:00,129.09,129.1,128.99,129.0,72004.0,123.1037,123.1132,123.0083,123.0179,72004.0
2020-02-06 15:00:00,128.99,129.11,128.98,129.11,156017.0,123.0083,123.1228,122.9988,123.1228,156017.0
2020-02-06 15:10:00,129.11,129.11,128.97,129.0,125387.0,123.1228,123.1228,122.9893,123.0179,125387.0
2020-02-06 15:20:00,129.0,129.01,128.92,128.94,230291.0,123.0179,123.0274,122.9416,122.9607,230291.0
2020-02-06 15:30:00,128.94,129.05,128.94,129.02,218077.0,122.9607,123.0656,122.9607,123.0369,218077.0
2020-02-06 15:40:00,129.02,129.05,128.97,128.97,328592.0,123.0369,123.0656,122.9893,122.9893,328592.0
2020-02-06 15:50:00,128.98,128.99,128.89,128.9,1378911.0,122.9988,123.0083,122.913,122.9225,1378911.0
2020-02-07 09:30:00,128.29,128.33,127.99,128.21,337216.0,122.3408,122.3789,122.0547,122.2645,337216.0
2020-02-07 09:40:00,128.2,128.21,127.88,128.01,105967.0,122.255,122.2645,121.9498,122.0738,105967.0
2020-02-07 09:50:00,128.01,128.18,127.91,127.95,72790.0,122.0738,122.2359,121.9784,122.0166,72790.0
2020-02-07 10:00:00,127.96,128.01,127.79,127.94,77384.0,122.0261,122.0738,121.864,122.007,77384.0
2020-02-07 10:10:00,127.93,128.12,127.93,128.08,47466.0,121.9975,122.1787,121.9975,122.1405,47466.0
2020-02-07 10:20:00,128.08,128.28,128.08,128.22,54211.0,122.1405,122.3313,122.1405,122.274,54211.0
2020-02-07 10:30:00,128.21,128.29,128.2,128.23,41968.0,122.2645,122.3408,122.255,122.2836,41968.0
2020-02-07 10:40:00,128.23,128.37,128.18,128.35,51941.0,122.2836,122.4171,122.2359,122.398,51941.0
2020-02-07 10:50:00,128.38,128.44,128.28,128.3,32960.0,122.4266,122.4838,122.3313,122.3503,32960.0
2020-02-07 11:00:00,128.3,128.37,128.2,128.28,62259.0,122.3503,122.4171,122.255,122.3313,62259.0
2020-02-07 11:10:00,128.29,128.42,128.26,128.42,28960.0,122.3408,122.4648,122.3122,122.4648,28960.0
2020-02-07 11:20:00,128.43,128.67,128.43,128.65,51850.0,122.4743,122.7032,122.4743,122.6841,51850.0
2020-02-07 11:30:00,128.67,128.88,128.67,128.81,123192.0,122.7032,122.9034,122.7032,122.8367,123192.0
2020-02-07 11:40:00,128.81,128.84,128.57,128.58,69781.0,122.8367,122.8653,122.6078,122.6173,69781.0
2020-02-07 11:50:00,128.58,128.71,128.58,128.7,31788.0,122.6173,122.7413,122.6173,122.7318,31788.0
2020-02-07 12:00:00,128.7,128.8,128.64,128.74,28931.0,122.7318,122.8271,122.6746,122.7699,28931.0
2020-02-07 12:10:00,128.74,128.87,128.73,128.84,24372.0,122.7699,122.8939,122.7604,122.8653,24372.0
2020-02-07 12:20:00,128.83,128.92,128.82,128.88,24199.0,122.8558,122.9416,122.8462,122.9034,24199.0
2020-02-07 12:30:00,128.89,128.89,128.66,128.73,50382.0,122.913,122.913,122.6936,122.7604,50382.0
2020-02-07 12:40:00,128.74,128.75,128.68,128.7,20973.0,122.7699,122.7795,122.7127,122.7318,20973.0
2020-02-07 12:50:00,128.7,128.8,128.67,128.78,26439.0,122.7318,122.8271,122.7032,122.8081,26439.0
2020-02-07 13:00:00,128.78,128.81,128.72,128.74,15441.0,122.8081,122.8367,122.7509,122.7699,15441.0
2020-02-07 13:10:00,128.74,128.74,128.6,128.63,47889.0,122.7699,122.7699,122.6364,122.665,47889.0
2020-02-07 13:20:00,128.64,128.75,128.63,128.75,26043.0,122.6746,122.7795,122.665,122.7795,26043.0
2020-02-07 13:30:00,128.76,128.79,128.54,128.54,242581.0,122.789,122.8176,122.5792,122.5792,242581.0
2020-02-07 13:40:00,128.53,128.62,128.47,128.48,61383.0,122.5697,122.6555,122.5124,122.522,61383.0
2020-02-07 13:50:00,128.48,128.53,128.34,128.34,98710.0,122.522,122.5697,122.3885,122.3885,98710.0
2020-02-07 14:00:00,128.33,128.36,128.14,128.14,82758.0,122.3789,122.4075,122.1978,122.1978,82758.0
2020-02-07 14:10:00,128.14,128.24,128.04,128.17,96336.0,122.1978,122.2931,122.1024,122.2264,96336.0
2020-02-07 14:20:00,128.16,128.21,128.05,128.17,85591.0,122.2168,122.2645,122.1119,122.2264,85591.0
2020-02-07 14:30:00,128.19,128.32,128.18,128.2,58530.0,122.2454,122.3694,122.2359,122.255,58530.0
2020-02-07 14:40:00,128.2,128.35,128.15,128.26,66658.0,122.255,122.398,122.2073,122.3122,66658.0
2020-02-07 14:50:00,128.25,128.36,128.16,128.34,54631.0,122.3027,122.4075,122.2168,122.3885,54631.0
2020-02-07 15:00:00,128.37,128.43,128.27,128.28,96610.0,122.4171,122.4743,122.3217,122.3313,96610.0
2020-02-07 15:10:00,128.29,128.32,128.23,128.26,47797.0,122.3408,122.3694,122.2836,122.3122,47797.0
2020-02-07 15:20:00,128.26,128.26,128.11,128.18,75210.0,122.3122,122.3122,122.1691,122.2359,75210.0
2020-02-07 15:30:00,128.19,128.3,128.18,128.27,147615.0,122.2454,122.3503,122.2359,122.3217,147615.0
2020-02-07 15:40:00,128.26,128.38,128.24,128.3,246593.0,122.3122,122.4266,122.2931,122.3503,246593.0
2020-02-07 15:50:00,128.3,128.36,128.12,128.31,407356.0,122.3503,122.4075,122.1787,122.3599,407356.0
2020-02-10 09:30:00,128.22,129.02,128.21,128.94,126954.0,122.274,123.0369,122.2645,122.9607,126954.0
2020-02-10 09:40:00,128.95,129.06,128.83,128.91,171006.0,122.9702,123.0751,122.8558,122.932,171006.0
2020-02-10 09:50:00,128.91,129.23,128.8,129.23,70154.0,122.932,123.2372,122.8271,123.2372,70154.0
2020-02-10 10:00:00,129.25,129.42,129.21,129.37,64996.0,123.2563,123.4184,123.2181,123.3707,64996.0
2020-02-10 10:10:00,129.35,129.37,129.15,129.2,81775.0,123.3516,123.3707,123.1609,123.2086,81775.0
2020-02-10 10:20:00,129.22,129.24,129.06,129.14,89897.0,123.2277,123.2467,123.0751,123.1514,89897.0
2020-02-10 10:30:00,129.15,129.25,129.07,129.24,55504.0,123.1609,123.2563,123.0846,123.2467,55504.0
2020-02-10 10:40:00,129.24,129.25,129.1,129.2,44870.0,123.2467,123.2563,123.1132,123.2086,44870.0
2020-02-10 10:50:00,129.19,129.23,129.13,129.18,59172.0,123.1991,123.2372,123.1418,123.1895,59172.0
2020-02-10 11:00:00,129.18,129.22,129.08,129.19,48936.0,123.1895,123.2277,123.0942,123.1991,48936.0
2020-02-10 11:10:00,129.19,129.19,129.05,129.14,43609.0,123.1991,123.1991,123.0656,123.1514,43609.0
2020-02-10 11:20:00,129.15,129.26,129.15,129.21,37404.0,123.1609,123.2658,123.1609,123.2181,37404.0
2020-02-10 11:30:00,129.22,129.28,129.07,129.18,38176.0,123.2277,123.2849,123.0846,123.1895,38176.0
2020-02-10 11:40:00,129.17,129.33,129.17,129.26,62512.0,123.18,123.3326,123.18,123.2658,62512.0
2020-02-10 11:50:00,129.25,129.25,129.1,129.17,25187.0,123.2563,123.2563,123.1132,123.18,25187.0
2020-02-10 12:00:00,129.17,129.18,129.06,129.13,23638.0,123.18,123.1895,123.0751,123.1418,23638.0
2020-02-10 12:10:00,129.13,129.24,129.11,129.16,35128.0,123.1418,123.2467,123.1228,123.1705,35128.0
2020-02-10 12:20:00,129.15,129.17,129.1,129.11,62769.0,123.1609,123.18,123.1132,123.1228,62769.0
2020-02-10 12:30:00,129.12,129.14,128.97,129.05,36119.0,123.1323,123.1514,122.9893,123.0656,36119.0
2020-02-10 12:40:00,129.06,129.22,129.05,129.14,32776.0,123.0751,123.2277,123.0656,123.1514,32776.0
2020-02-10 12:50:00,129.13,129.17,129.08,129.13,31769.0,123.1418,123.18,123.0942,123.1418,31769.0
2020-02-10 13:00:00,129.14,129.15,129.06,129.1,17654.0,123.1514,123.1609,123.0751,123.1132,17654.0
2020-02-10 13:10:00,129.11,129.26,129.11,129.25,17916.0,123.1228,123.2658,123.1228,123.2563,17916.0
2020-02-10 13:20:00,129.25,129.27,129.19,129.22,40817.0,123.2563,123.2753,123.1991,123.2277,40817.0
2020-02-10 13:30:00,129.22,129.32,129.22,129.27,24651.0,123.2277,123.323,123.2277,123.2753,24651.0
2020-02-10 13:40:00,129.28,129.3,129.21,129.26,47825.0,123.2849,123.304,123.2181,123.2658,47825.0
2020-02-10 13:50:00,129.25,129.35,129.24,129.27,36854.0,123.2563,123.3516,123.2467,123.2753,36854.0
2020-02-10 14:00:00,129.28,129.33,129.22,129.29,37659.0,123.2849,123.3326,123.2277,123.2944,37659.0
2020-02-10 14:10:00,129.29,129.37,129.28,129.34,49618.0,123.2944,123.3707,123.2849,123.3421,49618.0
2020-02-10 14:20:00,129.35,129.38,129.34,129.38,27543.0,123.3516,123.3802,123.3421,123.3802,27543.0
2020-02-10 14:30:00,129.39,129.43,129.34,129.4,57776.0,123.3898,123.4279,123.3421,123.3993,57776.0
2020-02-10 14:40:00,129.41,129.44,129.37,129.41,39791.0,123.4089,123.4375,123.3707,123.4089,39791.0
2020-02-10 14:50:00,129.41,129.5,129.4,129.49,51911.0,123.4089,123.4947,123.3993,123.4851,51911.0
2020-02-10 15:00:00,129.48,129.51,129.41,129.43,110322.0,123.4756,123.5042,123.4089,123.4279,110322.0
2020-02-10 15:10:00,129.43,129.5,129.33,129.35,68940.0,123.4279,123.4947,123.3326,123.3516,68940.0
2020-02-10 15:20:00,129.36,129.56,129.35,129.56,55120.0,123.3612,123.5519,123.3516,123.5519,55120.0
2020-02-10 15:30:00,129.56,129.57,129.42,129.52,98891.0,123.5519,123.5614,123.4184,123.5138,98891.0
2020-02-10 15:40:00,129.51,129.56,129.47,129.5,254754.0,123.5042,123.5519,123.4661,123.4947,254754.0
2020-02-10 15:50:00,129.51,129.77,129.46,129.77,425150.0,123.5042,123.7522,123.4565,123.7522,425150.0
2020-02-11 09:30:00,130.29,130.29,130.03,130.06,276138.0,124.248,124.248,124.0001,124.0287,276138.0
2020-02-11 09:40:00,130.06,130.49,129.97,130.47,193915.0,124.0287,124.4388,123.9429,124.4197,193915.0
2020-02-11 09:50:00,130.47,130.58,130.35,130.56,187884.0,124.4197,124.5246,124.3053,124.5055,187884.0
2020-02-11 10:00:00,130.57,130.81,130.57,130.81,119698.0,124.5151,124.7439,124.5151,124.7439,119698.0
2020-02-11 10:10:00,130.8,130.94,130.76,130.91,127066.0,124.7344,124.8679,124.6963,124.8393,127066.0
2020-02-11 10:20:00,130.93,131.01,130.87,130.99,98551.0,124.8584,124.9347,124.8012,124.9156,98551.0
2020-02-11 10:30:00,130.99,131.08,130.91,130.97,119714.0,124.9156,125.0014,124.8393,124.8965,119714.0
2020-02-11 10:40:00,131.0,131.12,131.0,131.08,49044.0,124.9251,125.0396,124.9251,125.0014,49044.0
2020-02-11 10:50:00,131.11,131.11,130.93,131.0,67782.0,125.03,125.03,124.8584,124.9251,67782.0
2020-02-11 11:00:00,131.01,131.13,130.99,131.0,53406.0,124.9347,125.0491,124.9156,124.9251,53406.0
2020-02-11 11:10:00,131.0,131.17,130.95,131.15,97465.0,124.9251,125.0872,124.8774,125.0682,97465.0
2020-02-11 11:20:00,131.14,131.14,131.01,131.1,56147.0,125.0586,125.0586,124.9347,125.0205,56147.0
2020-02-11 11:30:00,131.1,131.11,130.61,130.68,112636.0,125.0205,125.03,124.5532,124.62,112636.0
2020-02-11 11:40:00,130.68,130.97,130.63,130.92,130058.0,124.62,124.8965,124.5723,124.8488,130058.0
2020-02-11 11:50:00,130.93,130.93,130.75,130.81,46808.0,124.8584,124.8584,124.6867,124.7439,46808.0
2020-02-11 12:00:00,130.81,131.0,130.8,130.94,72681.0,124.7439,124.9251,124.7344,124.8679,72681.0
2020-02-11 12:10:00,130.93,131.11,130.91,131.08,36347.0,124.8584,125.03,124.8393,125.0014,36347.0
2020-02-11 12:20:00,131.08,131.08,130.96,131.02,46627.0,125.0014,125.0014,124.887,124.9442,46627.0
2020-02-11 12:30:00,131.02,131.16,130.97,131.16,47070.0,124.9442,125.0777,124.8965,125.0777,47070.0
2020-02-11 12:40:00,131.17,131.18,131.07,131.07,25305.0,125.0872,125.0968,124.9919,124.9919,25305.0
2020-02-11 12:50:00,131.06,131.19,131.05,131.19,31495.0,124.9823,125.1063,124.9728,125.1063,31495.0
2020-02-11 13:00:00,131.19,131.34,131.17,131.27,84540.0,125.1063,125.2494,125.0872,125.1826,84540.0
2020-02-11 13:10:00,131.26,131.3,131.24,131.28,22171.0,125.1731,125.2112,125.154,125.1921,22171.0
2020-02-11 13:20:00,131.29,131.29,131.15,131.23,215157.0,125.2017,125.2017,125.0682,125.1445,215157.0
2020-02-11 13:30:00,131.23,131.29,131.18,131.18,232405.0,125.1445,125.2017,125.0968,125.0968,232405.0
2020-02-11 13:40:00,131.17,131.22,131.12,131.13,114444.0,125.0872,125.1349,125.0396,125.0491,114444.0
2020-02-11 13:50:00,131.13,131.13,130.9,130.98,68304.0,125.0491,125.0491,124.8298,124.9061,68304.0
2020-02-11 14:00:00,131.0,131.02,130.75,130.87,66352.0,124.9251,124.9442,124.6867,124.8012,66352.0
2020-02-11 14:10:00,130.86,130.96,130.83,130.83,67249.0,124.7916,124.887,124.763,124.763,67249.0
2020-02-11 14:20:00,130.84,130.88,130.71,130.85,133132.0,124.7725,124.8107,124.6486,124.7821,133132.0
2020-02-11 14:30:00,130.86,131.03,130.82,130.98,165347.0,124.7916,124.9537,124.7535,124.9061,165347.0
2020-02-11 14:40:00,130.97,130.98,130.81,130.89,818175.0,124.8965,124.9061,124.7439,124.8202,818175.0
2020-02-11 14:50:00,130.89,130.91,130.69,130.72,170370.0,124.8202,124.8393,124.6295,124.6581,170370.0
2020-02-11 15:00:00,130.72,130.8,130.5,130.52,109177.0,124.6581,124.7344,124.4483,124.4674,109177.0
2020-02-11 15:10:00,130.53,130.56,130.33,130.34,152274.0,124.4769,124.5055,124.2862,124.2957,152274.0
2020-02-11 15:20:00,130.35,130.69,130.34,130.69,139102.0,124.3053,124.6295,124.2957,124.6295,139102.0
2020-02-11 15:30:00,130.69,130.81,130.64,130.78,108150.0,124.6295,124.7439,124.5818,124.7153,108150.0
2020-02-11 15:40:00,130.77,130.88,130.69,130.69,75945.0,124.7058,124.8107,124.6295,124.6295,75945.0
2020-02-11 15:50:00,130.7,130.86,130.61,130.77,412206.0,124.639,124.7916,124.5532,124.7058,412206.0
2020-02-12 09:30:00,131.43,131.77,131.41,131.77,322802.0,125.3352,125.6594,125.3161,125.6594,322802.0
2020-02-12 09:40:00,131.77,131.97,131.75,131.89,599010.0,125.6594,125.8501,125.6403,125.7739,599010.0
2020-02-12 09:50:00,131.88,131.97,131.72,131.96,139148.0,125.7643,125.8501,125.6117,125.8406,139148.0
2020-02-12 10:00:00,131.96,132.05,131.58,131.74,117363.0,125.8406,125.9264,125.4782,125.6308,117363.0
2020-02-12 10:10:00,131.75,131.87,131.66,131.87,114768.0,125.6403,125.7548,125.5545,125.7548,114768.0
2020-02-12 10:20:00,131.88,131.91,131.73,131.85,89349.0,125.7643,125.7929,125.6213,125.7357,89349.0
2020-02-12 10:30:00,131.84,131.94,131.75,131.79,79979.0,125.7262,125.8215,125.6403,125.6785,79979.0
2020-02-12 10:40:00,131.79,131.82,131.44,131.51,66375.0,125.6785,125.7071,125.3447,125.4115,66375.0
2020-02-12 10:50:00,131.51,131.76,131.51,131.59,67047.0,125.4115,125.6499,125.4115,125.4878,67047.0
2020-02-12 11:00:00,131.59,131.78,131.59,131.78,32428.0,125.4878,125.669,125.4878,125.669,32428.0
2020-02-12 11:10:00,131.79,131.88,131.7,131.87,34484.0,125.6785,125.7643,125.5927,125.7548,34484.0
2020-02-12 11:20:00,131.86,131.99,131.86,131.99,41989.0,125.7452,125.8692,125.7452,125.8692,41989.0
2020-02-12 11:30:00,131.99,132.02,131.92,131.94,44287.0,125.8692,125.8978,125.8025,125.8215,44287.0
2020-02-12 11:40:00,131.95,131.95,131.8,131.9,80662.0,125.8311,125.8311,125.688,125.7834,80662.0
2020-02-12 11:50:00,131.89,131.96,131.87,131.93,39948.0,125.7739,125.8406,125.7548,125.812,39948.0
2020-02-12 12:00:00,131.93,132.05,131.91,132.04,40247.0,125.812,125.9264,125.7929,125.9169,40247.0
2020-02-12 12:10:00,132.03,132.06,131.94,132.06,26219.0,125.9074,125.936,125.8215,125.936,26219.0
2020-02-12 12:20:00,132.07,132.13,132.03,132.1,47284.0,125.9455,126.0027,125.9074,125.9741,47284.0
2020-02-12 12:30:00,132.11,132.2,132.05,132.16,52099.0,125.9836,126.0695,125.9264,126.0313,52099.0
2020-02-12 12:40:00,132.15,132.16,132.1,132.11,30506.0,126.0218,126.0313,125.9741,125.9836,30506.0
2020-02-12 12:50:00,132.11,132.14,132.03,132.07,32919.0,125.9836,126.0123,125.9074,125.9455,32919.0
2020-02-12 13:00:00,132.07,132.09,131.95,131.99,24818.0,125.9455,125.9646,125.8311,125.8692,24818.0
2020-02-12 13:10:00,131.99,132.02,131.95,131.99,43151.0,125.8692,125.8978,125.8311,125.8692,43151.0
2020-02-12 13:20:00,131.99,132.0,131.88,131.95,31152.0,125.8692,125.8788,125.7643,125.8311,31152.0
2020-02-12 13:30:00,131.94,132.08,131.92,132.07,45180.0,125.8215,125.955,125.8025,125.9455,45180.0
2020-02-12 13:40:00,132.08,132.1,132.03,132.05,29017.0,125.955,125.9741,125.9074,125.9264,29017.0
2020-02-12 13:50:00,132.06,132.14,132.04,132.13,48784.0,125.936,126.0123,125.9169,126.0027,48784.0
2020-02-12 14:00:00,132.12,132.16,132.06,132.12,44954.0,125.9932,126.0313,125.936,125.9932,44954.0
2020-02-12 14:10:00,132.13,132.14,132.03,132.03,33283.0,126.0027,126.0123,125.9074,125.9074,33283.0
2020-02-12 14:20:00,132.03,132.06,131.96,131.97,54612.0,125.9074,125.936,125.8406,125.8501,54612.0
2020-02-12 14:30:00,131.96,132.09,131.95,132.07,33248.0,125.8406,125.9646,125.8311,125.9455,33248.0
2020-02-12 14:40:00,132.07,132.14,132.07,132.13,26750.0,125.9455,126.0123,125.9455,126.0027,26750.0
2020-02-12 14:50:00,132.14,132.14,131.98,132.0,72823.0,126.0123,126.0123,125.8597,125.8788,72823.0
2020-02-12 15:00:00,132.0,132.13,131.99,132.02,92018.0,125.8788,126.0027,125.8692,125.8978,92018.0
2020-02-12 15:10:00,132.03,132.03,131.9,132.01,58217.0,125.9074,125.9074,125.7834,125.8883,58217.0
2020-02-12 15:20:00,132.02,132.12,132.02,132.11,82275.0,125.8978,125.9932,125.8978,125.9836,82275.0
2020-02-12 15:30:00,132.1,132.13,132.02,132.12,101210.0,125.9741,126.0027,125.8978,125.9932,101210.0
2020-02-12 15:40:00,132.12,132.18,132.07,132.08,256290.0,125.9932,126.0504,125.9455,125.955,256290.0
2020-02-12 15:50:00,132.09,132.19,132.02,132.11,426976.0,125.9646,126.0599,125.8978,125.9836,426976.0
2020-02-13 09:30:00,131.6,131.6,131.23,131.39,143866.0,125.4973,125.4973,125.1445,125.297,143866.0
2020-02-13 09:40:00,131.39,131.66,131.33,131.57,108540.0,125.297,125.5545,125.2398,125.4687,108540.0
2020-02-13 09:50:00,131.58,131.77,131.4,131.4,123010.0,125.4782,125.6594,125.3066,125.3066,123010.0
2020-02-13 10:00:00,131.41,131.47,131.25,131.45,95974.0,125.3161,125.3733,125.1635,125.3543,95974.0
2020-02-13 10:10:00,131.45,131.62,131.44,131.58,106585.0,125.3543,125.5164,125.3447,125.4782,106585.0
2020-02-13 10:20:00,131.57,131.58,131.4,131.44,57335.0,125.4687,125.4782,125.3066,125.3447,57335.0
2020-02-13 10:30:00,131.44,131.49,131.33,131.44,91508.0,125.3447,125.3924,125.2398,125.3447,91508.0
2020-02-13 10:40:00,131.43,131.72,131.42,131.7,43355.0,125.3352,125.6117,125.3256,125.5927,43355.0
2020-02-13 10:50:00,131.7,131.83,131.67,131.81,51882.0,125.5927,125.7166,125.5641,125.6976,51882.0
2020-02-13 11:00:00,131.81,131.91,131.78,131.8,73877.0,125.6976,125.7929,125.669,125.688,73877.0
2020-02-13 11:10:00,131.8,131.86,131.67,131.76,48362.0,125.688,125.7452,125.5641,125.6499,48362.0
2020-02-13 11:20:00,131.77,131.91,131.76,131.88,56452.0,125.6594,125.7929,125.6499,125.7643,56452.0
2020-02-13 11:30:00,131.88,132.03,131.87,132.02,42482.0,125.7643,125.9074,125.7548,125.8978,42482.0
2020-02-13 11:40:00,132.0,132.07,131.8,131.83,30565.0,125.8788,125.9455,125.688,125.7166,30565.0
2020-02-13 11:50:00,131.82,131.89,131.78,131.89,27443.0,125.7071,125.7739,125.669,125.7739,27443.0
2020-02-13 12:00:00,131.89,132.11,131.89,132.11,142588.0,125.7739,125.9836,125.7739,125.9836,142588.0
2020-02-13 12:10:00,132.1,132.1,131.98,132.03,33764.0,125.9741,125.9741,125.8597,125.9074,33764.0
2020-02-13 12:20:00,132.02,132.02,131.89,131.93,36294.0,125.8978,125.8978,125.7739,125.812,36294.0
2020-02-13 12:30:00,131.94,132.03,131.93,131.96,18065.0,125.8215,125.9074,125.812,125.8406,18065.0
2020-02-13 12:40:00,131.96,131.99,131.87,131.98,51181.0,125.8406,125.8692,125.7548,125.8597,51181.0
2020-02-13 12:50:00,131.99,132.02,131.83,131.83,129415.0,125.8692,125.8978,125.7166,125.7166,129415.0
2020-02-13 13:00:00,131.8,131.88,131.79,131.81,63723.0,125.688,125.7643,125.6785,125.6976,63723.0
2020-02-13 13:10:00,131.8,131.87,131.75,131.87,41806.0,125.688,125.7548,125.6403,125.7548,41806.0
2020-02-13 13:20:00,131.87,132.04,131.86,132.03,41844.0,125.7548,125.9169,125.7452,125.9074,41844.0
2020-02-13 13:30:00,132.02,132.06,132.01,132.05,26345.0,125.8978,125.936,125.8883,125.9264,26345.0
2020-02-13 13:40:00,132.05,132.23,132.05,132.23,38030.0,125.9264,126.0981,125.9264,126.0981,38030.0
2020-02-13 13:50:00,132.23,132.23,132.12,132.18,28272.0,126.0981,126.0981,125.9932,126.0504,28272.0
2020-02-13 14:00:00,132.18,132.24,132.1,132.11,62705.0,126.0504,126.1076,125.9741,125.9836,62705.0
2020-02-13 14:10:00,132.11,132.38,132.11,132.31,86075.0,125.9836,126.2411,125.9836,126.1744,86075.0
2020-02-13 14:20:00,132.31,132.38,132.24,132.25,26541.0,126.1744,126.2411,126.1076,126.1172,26541.0
2020-02-13 14:30:00,132.25,132.31,132.21,132.24,40149.0,126.1172,126.1744,126.079,126.1076,40149.0
2020-02-13 14:40:00,132.24,132.25,132.02,132.07,58873.0,126.1076,126.1172,125.8978,125.9455,58873.0
2020-02-13 14:50:00,132.08,132.2,132.08,132.13,25417.0,125.955,126.0695,125.955,126.0027,25417.0
2020-02-13 15:00:00,132.13,132.19,131.89,132.0,117072.0,126.0027,126.0599,125.7739,125.8788,117072.0
2020-02-13 15:10:00,132.01,132.02,131.85,132.0,65467.0,125.8883,125.8978,125.7357,125.8788,65467.0
2020-02-13 15:20:00,131.99,132.04,131.94,131.96,77080.0,125.8692,125.9169,125.8215,125.8406,77080.0
2020-02-13 15:30:00,131.96,131.99,131.84,131.86,119090.0,125.8406,125.8692,125.7262,125.7452,119090.0
2020-02-13 15:40:00,131.87,131.92,131.75,131.91,147667.0,125.7548,125.8025,125.6403,125.7929,147667.0
2020-02-13 15:50:00,131.91,131.97,131.79,131.87,411037.0,125.7929,125.8501,125.6785,125.7548,411037.0
2020-02-14 09:30:00,132.14,132.3,132.04,132.14,128941.0,126.0123,126.1648,125.9169,126.0123,128941.0
2020-02-14 09:40:00,132.14,132.19,131.96,131.96,79753.0,126.0123,126.0599,125.8406,125.8406,79753.0
2020-02-14 09:50:00,131.97,132.04,131.82,131.89,125458.0,125.8501,125.9169,125.7071,125.7739,125458.0
2020-02-14 10:00:00,131.89,132.0,131.86,131.92,56384.0,125.7739,125.8788,125.7452,125.8025,56384.0
2020-02-14 10:10:00,131.93,131.93,131.76,131.89,49502.0,125.812,125.812,125.6499,125.7739,49502.0
2020-02-14 10:20:00,131.89,131.98,131.88,131.92,39532.0,125.7739,125.8597,125.7643,125.8025,39532.0
2020-02-14 10:30:00,131.92,132.0,131.85,131.88,23821.0,125.8025,125.8788,125.7357,125.7643,23821.0
2020-02-14 10:40:00,131.89,131.92,131.85,131.91,21607.0,125.7739,125.8025,125.7357,125.7929,21607.0
2020-02-14 10:50:00,131.92,131.95,131.81,131.82,14876.0,125.8025,125.8311,125.6976,125.7071,14876.0
2020-02-14 11:00:00,131.83,131.94,131.82,131.9,23236.0,125.7166,125.8215,125.7071,125.7834,23236.0
2020-02-14 11:10:00,131.9,132.03,131.87,132.02,32305.0,125.7834,125.9074,125.7548,125.8978,32305.0
2020-02-14 11:20:00,132.02,132.06,131.92,131.93,23859.0,125.8978,125.936,125.8025,125.812,23859.0
2020-02-14 11:30:00,131.94,131.95,131.9,131.91,38797.0,125.8215,125.8311,125.7834,125.7929,38797.0
2020-02-14 11:40:00,131.9,131.9,131.82,131.82,57288.0,125.7834,125.7834,125.7071,125.7071,57288.0
2020-02-14 11:50:00,131.82,131.88,131.78,131.84,25841.0,125.7071,125.7643,125.669,125.7262,25841.0
2020-02-14 12:00:00,131.84,131.85,131.72,131.73,30723.0,125.7262,125.7357,125.6117,125.6213,30723.0
2020-02-14 12:10:00,131.73,131.75,131.46,131.47,61164.0,125.6213,125.6403,125.3638,125.3733,61164.0
2020-02-14 12:20:00,131.47,131.6,131.38,131.56,69691.0,125.3733,125.4973,125.2875,125.4592,69691.0
2020-02-14 12:30:00,131.58,131.69,131.54,131.65,28297.0,125.4782,125.5831,125.4401,125.545,28297.0
2020-02-14 12:40:00,131.65,131.67,131.56,131.61,33839.0,125.545,125.5641,125.4592,125.5068,33839.0
2020-02-14 12:50:00,131.61,131.62,131.46,131.54,30225.0,125.5068,125.5164,125.3638,125.4401,30225.0
2020-02-14 13:00:00,131.53,131.6,131.38,131.38,64683.0,125.4305,125.4973,125.2875,125.2875,64683.0
2020-02-14 13:10:00,131.39,131.46,131.36,131.37,34818.0,125.297,125.3638,125.2684,125.278,34818.0
2020-02-14 13:20:00,131.37,131.51,131.34,131.47,18204.0,125.278,125.4115,125.2494,125.3733,18204.0
2020-02-14 13:30:00,131.45,131.57,131.41,131.53,44379.0,125.3543,125.4687,125.3161,125.4305,44379.0
2020-02-14 13:40:00,131.51,131.54,131.48,131.49,20639.0,125.4115,125.4401,125.3829,125.3924,20639.0
2020-02-14 13:50:00,131.49,131.52,131.39,131.45,28414.0,125.3924,125.421,125.297,125.3543,28414.0
2020-02-14 14:00:00,131.44,131.57,131.44,131.57,31818.0,125.3447,125.4687,125.3447,125.4687,31818.0
2020-02-14 14:10:00,131.58,131.59,131.33,131.37,111719.0,125.4782,125.4878,125.2398,125.278,111719.0
2020-02-14 14:20:00,131.37,131.6,131.36,131.6,37564.0,125.278,125.4973,125.2684,125.4973,37564.0
2020-02-14 14:30:00,131.58,131.72,131.52,131.67,44925.0,125.4782,125.6117,125.421,125.5641,44925.0
2020-02-14 14:40:00,131.67,131.67,131.54,131.57,47305.0,125.5641,125.5641,125.4401,125.4687,47305.0
2020-02-14 14:50:00,131.56,131.57,131.47,131.53,33437.0,125.4592,125.4687,125.3733,125.4305,33437.0
2020-02-14 15:00:00,131.54,131.56,131.47,131.5,23862.0,125.4401,125.4592,125.3733,125.4019,23862.0
2020-02-14 15:10:00,131.5,131.54,131.33,131.35,49519.0,125.4019,125.4401,125.2398,125.2589,49519.0
2020-02-14 15:20:00,131.34,131.47,131.34,131.43,57742.0,125.2494,125.3733,125.2494,125.3352,57742.0
2020-02-14 15:30:00,131.43,131.54,131.4,131.51,90668.0,125.3352,125.4401,125.3066,125.4115,90668.0
2020-02-14 15:40:00,131.51,131.57,131.49,131.54,74470.0,125.4115,125.4687,125.3924,125.4401,74470.0
2020-02-14 15:50:00,131.55,131.69,131.53,131.69,374680.0,125.4496,125.5831,125.4305,125.5831,374680.0
2020-02-18 09:30:00,131.5,131.97,131.37,131.78,188474.0,125.4019,125.8501,125.278,125.669,188474.0
2020-02-18 09:40:00,131.79,132.09,131.78,132.08,124339.0,125.6785,125.9646,125.669,125.955,124339.0
2020-02-18 09:50:00,132.07,132.11,131.95,132.01,151632.0,125.9455,125.9836,125.8311,125.8883,151632.0
2020-02-18 10:00:00,132.01,132.05,131.9,131.97,106218.0,125.8883,125.9264,125.7834,125.8501,106218.0
2020-02-18 10:10:00,131.97,131.98,131.79,131.82,65312.0,125.8501,125.8597,125.6785,125.7071,65312.0
2020-02-18 10:20:00,131.82,131.83,131.4,131.42,114891.0,125.7071,125.7166,125.3066,125.3256,114891.0
2020-02-18 10:30:00,131.43,131.59,131.43,131.59,118554.0,125.3352,125.4878,125.3352,125.4878,118554.0
2020-02-18 10:40:00,131.59,131.64,131.53,131.63,52420.0,125.4878,125.5354,125.4305,125.5259,52420.0
2020-02-18 10:50:00,131.63,131.7,131.58,131.6,61007.0,125.5259,125.5927,125.4782,125.4973,61007.0
2020-02-18 11:00:00,131.61,131.63,131.32,131.37,66545.0,125.5068,125.5259,125.2303,125.278,66545.0
2020-02-18 11:10:00,131.38,131.39,131.23,131.28,48296.0,125.2875,125.297,125.1445,125.1921,48296.0
2020-02-18 11:20:00,131.27,131.32,131.09,131.12,49638.0,125.1826,125.2303,125.011,125.0396,49638.0
2020-02-18 11:30:00,131.12,131.24,131.02,131.03,61478.0,125.0396,125.154,124.9442,124.9537,61478.0
2020-02-18 11:40:00,131.04,131.06,130.95,131.03,50033.0,124.9633,124.9823,124.8774,124.9537,50033.0
2020-02-18 11:50:00,131.03,131.11,130.97,130.98,53612.0,124.9537,125.03,124.8965,124.9061,53612.0
2020-02-18 12:00:00,130.98,131.17,130.95,131.16,81821.0,124.9061,125.0872,124.8774,125.0777,81821.0
2020-02-18 12:10:00,131.17,131.25,131.17,131.21,57811.0,125.0872,125.1635,125.0872,125.1254,57811.0
2020-02-18 12:20:00,131.2,131.24,131.15,131.22,37614.0,125.1158,125.154,125.0682,125.1349,37614.0
2020-02-18 12:30:00,131.23,131.35,131.22,131.35,81549.0,125.1445,125.2589,125.1349,125.2589,81549.0
2020-02-18 12:40:00,131.35,131.42,131.31,131.4,92911.0,125.2589,125.3256,125.2207,125.3066,92911.0
2020-02-18 12:50:00,131.4,131.45,131.39,131.44,45269.0,125.3066,125.3543,125.297,125.3447,45269.0
2020-02-18 13:00:00,131.44,131.62,131.42,131.62,44436.0,125.3447,125.5164,125.3256,125.5164,44436.0
2020-02-18 13:10:00,131.62,131.65,131.52,131.53,29476.0,125.5164,125.545,125.421,125.4305,29476.0
2020-02-18 13:20:00,131.54,131.64,131.52,131.6,28833.0,125.4401,125.5354,125.421,125.4973,28833.0
2020-02-18 13:30:00,131.6,131.67,131.55,131.56,37642.0,125.4973,125.5641,125.4496,125.4592,37642.0
2020-02-18 13:40:00,131.57,131.63,131.55,131.58,37062.0,125.4687,125.5259,125.4496,125.4782,37062.0
2020-02-18 13:50:00,131.59,131.6,131.4,131.44,37001.0,125.4878,125.4973,125.3066,125.3447,37001.0
2020-02-18 14:00:00,131.45,131.55,131.44,131.51,49488.0,125.3543,125.4496,125.3447,125.4115,49488.0
2020-02-18 14:10:00,131.51,131.71,131.47,131.69,40739.0,125.4115,125.6022,125.3733,125.5831,40739.0
2020-02-18 14:20:00,131.69,131.91,131.66,131.89,57755.0,125.5831,125.7929,125.5545,125.7739,57755.0
2020-02-18 14:30:00,131.89,131.9,131.83,131.86,31462.0,125.7739,125.7834,125.7166,125.7452,31462.0
2020-02-18 14:40:00,131.87,131.93,131.84,131.85,57609.0,125.7548,125.812,125.7262,125.7357,57609.0
2020-02-18 14:50:00,131.85,131.93,131.84,131.91,31941.0,125.7357,125.812,125.7262,125.7929,31941.0
2020-02-18 15:00:00,131.91,131.94,131.87,131.89,41262.0,125.7929,125.8215,125.7548,125.7739,41262.0
2020-02-18 15:10:00,131.88,132.0,131.87,131.87,71045.0,125.7643,125.8788,125.7548,125.7548,71045.0
2020-02-18 15:20:00,131.87,131.9,131.77,131.85,101463.0,125.7548,125.7834,125.6594,125.7357,101463.0
2020-02-18 15:30:00,131.85,131.85,131.7,131.7,98351.0,125.7357,125.7357,125.5927,125.5927,98351.0
2020-02-18 15:40:00,131.71,131.74,131.59,131.62,125826.0,125.6022,125.6308,125.4878,125.5164,125826.0
2020-02-18 15:50:00,131.62,131.69,131.56,131.67,295749.0,125.5164,125.5831,125.4592,125.5641,295749.0
2020-02-19 09:30:00,132.15,132.51,132.08,132.42,135038.0,126.0218,126.3651,125.955,126.2793,135038.0
2020-02-19 09:40:00,132.42,132.44,132.28,132.35,86782.0,126.2793,126.2983,126.1458,126.2125,86782.0
2020-02-19 09:50:00,132.35,132.38,132.19,132.22,56904.0,126.2125,126.2411,126.0599,126.0885,56904.0
2020-02-19 10:00:00,132.21,132.29,132.18,132.25,48474.0,126.079,126.1553,126.0504,126.1172,48474.0
2020-02-19 10:10:00,132.27,132.29,132.1,132.24,82693.0,126.1362,126.1553,125.9741,126.1076,82693.0
2020-02-19 10:20:00,132.24,132.34,132.21,132.22,77354.0,126.1076,126.203,126.079,126.0885,77354.0
2020-02-19 10:30:00,132.23,132.35,132.18,132.25,31641.0,126.0981,126.2125,126.0504,126.1172,31641.0
2020-02-19 10:40:00,132.25,132.31,132.23,132.31,25875.0,126.1172,126.1744,126.0981,126.1744,25875.0
2020-02-19 10:50:00,132.3,132.42,132.3,132.39,52374.0,126.1648,126.2793,126.1648,126.2507,52374.0
2020-02-19 11:00:00,132.4,132.55,132.4,132.53,37462.0,126.2602,126.4032,126.2602,126.3842,37462.0
2020-02-19 11:10:00,132.54,132.65,132.51,132.65,32115.0,126.3937,126.4986,126.3651,126.4986,32115.0
2020-02-19 11:20:00,132.64,132.67,132.58,132.63,31940.0,126.4891,126.5177,126.4319,126.4795,31940.0
2020-02-19 11:30:00,132.64,132.65,132.57,132.62,19004.0,126.4891,126.4986,126.4223,126.47,19004.0
2020-02-19 11:40:00,132.63,132.64,132.55,132.58,21690.0,126.4795,126.4891,126.4032,126.4319,21690.0
2020-02-19 11:50:00,132.59,132.64,132.55,132.63,27681.0,126.4414,126.4891,126.4032,126.4795,27681.0
2020-02-19 12:00:00,132.64,132.64,132.57,132.59,45896.0,126.4891,126.4891,126.4223,126.4414,45896.0
2020-02-19 12:10:00,132.6,132.69,132.56,132.69,29948.0,126.4509,126.5368,126.4128,126.5368,29948.0
2020-02-19 12:20:00,132.68,132.68,132.6,132.64,130908.0,126.5272,126.5272,126.4509,126.4891,130908.0
2020-02-19 12:30:00,132.64,132.72,132.63,132.68,12834.0,126.4891,126.5654,126.4795,126.5272,12834.0
2020-02-19 12:40:00,132.68,132.72,132.64,132.72,39574.0,126.5272,126.5654,126.4891,126.5654,39574.0
2020-02-19 12:50:00,132.72,132.73,132.63,132.65,54880.0,126.5654,126.5749,126.4795,126.4986,54880.0
2020-02-19 13:00:00,132.64,132.68,132.61,132.62,16012.0,126.4891,126.5272,126.4605,126.47,16012.0
2020-02-19 13:10:00,132.63,132.66,132.61,132.65,15906.0,126.4795,126.5081,126.4605,126.4986,15906.0
2020-02-19 13:20:00,132.66,132.66,132.56,132.63,11529.0,126.5081,126.5081,126.4128,126.4795,11529.0
2020-02-19 13:30:00,132.63,132.64,132.57,132.57,18008.0,126.4795,126.4891,126.4223,126.4223,18008.0
2020-02-19 13:40:00,132.57,132.61,132.56,132.56,17721.0,126.4223,126.4605,126.4128,126.4128,17721.0
2020-02-19 13:50:00,132.55,132.6,132.55,132.58,38576.0,126.4032,126.4509,126.4032,126.4319,38576.0
2020-02-19 14:00:00,132.58,132.64,132.52,132.62,49522.0,126.4319,126.4891,126.3746,126.47,49522.0
2020-02-19 14:10:00,132.62,132.64,132.59,132.6,31692.0,126.47,126.4891,126.4414,126.4509,31692.0
2020-02-19 14:20:00,132.6,132.61,132.54,132.58,35696.0,126.4509,126.4605,126.3937,126.4319,35696.0
2020-02-19 14:30:00,132.57,132.6,132.55,132.59,30607.0,126.4223,126.4509,126.4032,126.4414,30607.0
2020-02-19 14:40:00,132.59,132.72,132.58,132.68,51512.0,126.4414,126.5654,126.4319,126.5272,51512.0
2020-02-19 14:50:00,132.68,132.69,132.56,132.59,52943.0,126.5272,126.5368,126.4128,126.4414,52943.0
2020-02-19 15:00:00,132.6,132.62,132.44,132.46,32133.0,126.4509,126.47,126.2983,126.3174,32133.0
2020-02-19 15:10:00,132.46,132.51,132.41,132.51,26270.0,126.3174,126.3651,126.2697,126.3651,26270.0
2020-02-19 15:20:00,132.5,132.53,132.47,132.48,43866.0,126.3556,126.3842,126.327,126.3365,43866.0
2020-02-19 15:30:00,132.48,132.53,132.38,132.4,83444.0,126.3365,126.3842,126.2411,126.2602,83444.0
2020-02-19 15:40:00,132.39,132.43,132.3,132.31,131759.0,126.2507,126.2888,126.1648,126.1744,131759.0
2020-02-19 15:50:00,132.31,132.37,132.27,132.27,249636.0,126.1744,126.2316,126.1362,126.1362,249636.0
2020-02-20 09:30:00,132.16,132.31,132.08,132.28,72432.0,126.0313,126.1744,125.955,126.1458,72432.0
2020-02-20 09:40:00,132.27,132.46,132.17,132.43,95055.0,126.1362,126.3174,126.0409,126.2888,95055.0
2020-02-20 09:50:00,132.45,132.63,132.44,132.62,226435.0,126.3079,126.4795,126.2983,126.47,226435.0
2020-02-20 10:00:00,132.62,132.68,132.57,132.58,72854.0,126.47,126.5272,126.4223,126.4319,72854.0
2020-02-20 10:10:00,132.59,132.66,132.58,132.62,45288.0,126.4414,126.5081,126.4319,126.47,45288.0
2020-02-20 10:20:00,132.62,132.63,132.5,132.57,42538.0,126.47,126.4795,126.3556,126.4223,42538.0
2020-02-20 10:30:00,132.57,132.62,132.5,132.62,319678.0,126.4223,126.47,126.3556,126.47,319678.0
2020-02-20 10:40:00,132.62,132.62,132.51,132.52,56557.0,126.47,126.47,126.3651,126.3746,56557.0
2020-02-20 10:50:00,132.52,132.62,132.48,132.56,79559.0,126.3746,126.47,126.3365,126.4128,79559.0
2020-02-20 11:00:00,132.56,132.56,132.37,132.38,63143.0,126.4128,126.4128,126.2316,126.2411,63143.0
2020-02-20 11:10:00,132.37,132.37,132.01,132.11,54833.0,126.2316,126.2316,125.8883,125.9836,54833.0
2020-02-20 11:20:00,132.09,132.14,131.54,131.56,142842.0,125.9646,126.0123,125.4401,125.4592,142842.0
2020-02-20 11:30:00,131.56,131.65,130.69,131.32,613067.0,125.4592,125.545,124.6295,125.2303,613067.0
2020-02-20 11:40:00,131.29,131.5,131.18,131.22,192395.0,125.2017,125.4019,125.0968,125.1349,192395.0
2020-02-20 11:50:00,131.2,131.75,131.19,131.57,176262.0,125.1158,125.6403,125.1063,125.4687,176262.0
2020-02-20 12:00:00,131.55,131.57,131.23,131.23,149681.0,125.4496,125.4687,125.1445,125.1445,149681.0
2020-02-20 12:10:00,131.24,131.57,131.24,131.41,148244.0,125.154,125.4687,125.154,125.3161,148244.0
2020-02-20 12:20:00,131.4,131.44,131.28,131.43,134826.0,125.3066,125.3447,125.1921,125.3352,134826.0
2020-02-20 12:30:00,131.44,131.64,131.36,131.57,146209.0,125.3447,125.5354,125.2684,125.4687,146209.0
2020-02-20 12:40:00,131.57,131.63,131.43,131.5,122735.0,125.4687,125.5259,125.3352,125.4019,122735.0
2020-02-20 12:50:00,131.5,131.77,131.47,131.77,79548.0,125.4019,125.6594,125.3733,125.6594,79548.0
2020-02-20 13:00:00,131.76,131.9,131.68,131.87,80258.0,125.6499,125.7834,125.5736,125.7548,80258.0
2020-02-20 13:10:00,131.87,132.09,131.85,131.96,114931.0,125.7548,125.9646,125.7357,125.8406,114931.0
2020-02-20 13:20:00,131.97,132.03,131.45,131.96,144176.0,125.8501,125.9074,125.3543,125.8406,144176.0
2020-02-20 13:30:00,131.98,132.01,131.78,131.85,74411.0,125.8597,125.8883,125.669,125.7357,74411.0
2020-02-20 13:40:00,131.85,131.91,131.71,131.85,54067.0,125.7357,125.7929,125.6022,125.7357,54067.0
2020-02-20 13:50:00,131.83,131.89,131.74,131.78,36655.0,125.7166,125.7739,125.6308,125.669,36655.0
2020-02-20 14:00:00,131.78,132.06,131.78,131.96,76725.0,125.669,125.936,125.669,125.8406,76725.0
2020-02-20 14:10:00,131.97,132.11,131.97,131.99,69289.0,125.8501,125.9836,125.8501,125.8692,69289.0
2020-02-20 14:20:00,131.99,132.09,131.91,131.95,44399.0,125.8692,125.9646,125.7929,125.8311,44399.0
2020-02-20 14:30:00,131.96,132.22,131.95,132.19,83789.0,125.8406,126.0885,125.8311,126.0599,83789.0
2020-02-20 14:40:00,132.18,132.21,132.08,132.11,44905.0,126.0504,126.079,125.955,125.9836,44905.0
2020-02-20 14:50:00,132.11,132.13,131.94,132.02,70695.0,125.9836,126.0027,125.8215,125.8978,70695.0
2020-02-20 15:00:00,132.03,132.09,131.96,131.99,49398.0,125.9074,125.9646,125.8406,125.8692,49398.0
2020-02-20 15:10:00,131.99,132.09,131.83,132.09,93788.0,125.8692,125.9646,125.7166,125.9646,93788.0
2020-02-20 15:20:00,132.09,132.17,132.06,132.13,62879.0,125.9646,126.0409,125.936,126.0027,62879.0
2020-02-20 15:30:00,132.13,132.25,132.12,132.19,106776.0,126.0027,126.1172,125.9932,126.0599,106776.0
2020-02-20 15:40:00,132.19,132.28,132.12,132.15,101892.0,126.0599,126.1458,125.9932,126.0218,101892.0
2020-02-20 15:50:00,132.16,132.4,132.13,132.35,291424.0,126.0313,126.2602,126.0027,126.2125,291424.0
2020-02-21 09:30:00,131.73,131.88,131.36,131.36,155424.0,125.6213,125.7643,125.2684,125.2684,155424.0
2020-02-21 09:40:00,131.35,131.36,130.73,130.77,236304.0,125.2589,125.2684,124.6676,124.7058,236304.0
2020-02-21 09:50:00,130.77,131.1,130.77,130.94,188343.0,124.7058,125.0205,124.7058,124.8679,188343.0
2020-02-21 10:00:00,130.95,130.98,130.62,130.83,172951.0,124.8774,124.9061,124.5627,124.763,172951.0
2020-02-21 10:10:00,130.82,130.84,130.61,130.76,136351.0,124.7535,124.7725,124.5532,124.6963,136351.0
2020-02-21 10:20:00,130.78,131.04,130.73,130.92,163757.0,124.7153,124.9633,124.6676,124.8488,163757.0
2020-02-21 10:30:00,130.93,130.94,130.54,130.59,98989.0,124.8584,124.8679,124.4865,124.5341,98989.0
2020-02-21 10:40:00,130.58,130.63,130.39,130.63,218100.0,124.5246,124.5723,124.3434,124.5723,218100.0
2020-02-21 10:50:00,130.63,130.88,130.58,130.79,94635.0,124.5723,124.8107,124.5246,124.7249,94635.0
2020-02-21 11:00:00,130.8,130.81,130.67,130.71,84144.0,124.7344,124.7439,124.6104,124.6486,84144.0
2020-02-21 11:10:00,130.71,130.8,130.62,130.62,25714.0,124.6486,124.7344,124.5627,124.5627,25714.0
2020-02-21 11:20:00,130.61,130.86,130.58,130.82,54854.0,124.5532,124.7916,124.5246,124.7535,54854.0
2020-02-21 11:30:00,130.83,130.93,130.76,130.83,51536.0,124.763,124.8584,124.6963,124.763,51536.0
2020-02-21 11:40:00,130.82,130.91,130.74,130.74,42241.0,124.7535,124.8393,124.6772,124.6772,42241.0
2020-02-21 11:50:00,130.76,131.0,130.76,130.83,23831.0,124.6963,124.9251,124.6963,124.763,23831.0
2020-02-21 12:00:00,130.84,131.01,130.8,130.85,47451.0,124.7725,124.9347,124.7344,124.7821,47451.0
2020-02-21 12:10:00,130.85,130.92,130.82,130.82,33284.0,124.7821,124.8488,124.7535,124.7535,33284.0
2020-02-21 12:20:00,130.81,130.87,130.73,130.79,40480.0,124.7439,124.8012,124.6676,124.7249,40480.0
2020-02-21 12:30:00,130.77,130.82,130.7,130.79,30525.0,124.7058,124.7535,124.639,124.7249,30525.0
2020-02-21 12:40:00,130.79,130.81,130.71,130.73,28516.0,124.7249,124.7439,124.6486,124.6676,28516.0
2020-02-21 12:50:00,130.73,130.76,130.63,130.76,27669.0,124.6676,124.6963,124.5723,124.6963,27669.0
2020-02-21 13:00:00,130.75,130.87,130.72,130.77,19911.0,124.6867,124.8012,124.6581,124.7058,19911.0
2020-02-21 13:10:00,130.77,130.81,130.63,130.68,41628.0,124.7058,124.7439,124.5723,124.62,41628.0
2020-02-21 13:20:00,130.68,130.69,130.48,130.49,81498.0,124.62,124.6295,124.4292,124.4388,81498.0
2020-02-21 13:30:00,130.49,130.52,130.29,130.36,118824.0,124.4388,124.4674,124.248,124.3148,118824.0
2020-02-21 13:40:00,130.35,130.43,130.2,130.24,160275.0,124.3053,124.3816,124.1622,124.2004,160275.0
2020-02-21 13:50:00,130.24,130.24,129.99,130.13,133121.0,124.2004,124.2004,123.962,124.0955,133121.0
2020-02-21 14:00:00,130.12,130.29,130.06,130.18,143720.0,124.0859,124.248,124.0287,124.1432,143720.0
2020-02-21 14:10:00,130.18,130.25,130.1,130.19,101925.0,124.1432,124.2099,124.0669,124.1527,101925.0
2020-02-21 14:20:00,130.17,130.31,130.1,130.28,91860.0,124.1336,124.2671,124.0669,124.2385,91860.0
2020-02-21 14:30:00,130.27,130.43,130.22,130.28,180131.0,124.229,124.3816,124.1813,124.2385,180131.0
2020-02-21 14:40:00,130.27,130.4,130.22,130.24,83618.0,124.229,124.3529,124.1813,124.2004,83618.0
2020-02-21 14:50:00,130.23,130.44,130.23,130.35,83230.0,124.1908,124.3911,124.1908,124.3053,83230.0
2020-02-21 15:00:00,130.35,130.39,130.14,130.19,158922.0,124.3053,124.3434,124.105,124.1527,158922.0
2020-02-21 15:10:00,130.19,130.3,130.14,130.15,107249.0,124.1527,124.2576,124.105,124.1145,107249.0
2020-02-21 15:20:00,130.15,130.21,130.08,130.13,115756.0,124.1145,124.1718,124.0478,124.0955,115756.0
2020-02-21 15:30:00,130.12,130.19,129.96,130.08,268828.0,124.0859,124.1527,123.9334,124.0478,268828.0
2020-02-21 15:40:00,130.09,130.29,130.06,130.27,237978.0,124.0573,124.248,124.0287,124.229,237978.0
2020-02-21 15:50:00,130.27,130.42,130.22,130.31,491169.0,124.229,124.372,124.1813,124.2671,491169.0
2020-02-24 09:30:00,125.88,126.86,125.75,126.55,686585.0,120.0426,120.9771,119.9186,120.6815,686585.0
2020-02-24 09:40:00,126.55,126.72,126.28,126.57,365746.0,120.6815,120.8436,120.424,120.7006,365746.0
2020-02-24 09:50:00,126.57,126.86,126.48,126.86,267180.0,120.7006,120.9771,120.6147,120.9771,267180.0
2020-02-24 10:00:00,126.83,127.04,126.62,126.75,235520.0,120.9485,121.1488,120.7482,120.8722,235520.0
2020-02-24 10:10:00,126.73,127.03,126.63,126.75,176279.0,120.8531,121.1392,120.7578,120.8722,176279.0
2020-02-24 10:20:00,126.73,126.73,126.47,126.53,190085.0,120.8531,120.8531,120.6052,120.6624,190085.0
2020-02-24 10:30:00,126.51,126.54,126.24,126.34,139491.0,120.6433,120.6719,120.3859,120.4812,139491.0
2020-02-24 10:40:00,126.32,126.58,126.2,126.57,111849.0,120.4622,120.7101,120.3477,120.7006,111849.0
2020-02-24 10:50:00,126.58,126.75,126.52,126.56,82576.0,120.7101,120.8722,120.6529,120.691,82576.0
2020-02-24 11:00:00,126.56,126.6,126.23,126.34,101058.0,120.691,120.7292,120.3763,120.4812,101058.0
2020-02-24 11:10:00,126.34,126.62,126.3,126.61,100423.0,120.4812,120.7482,120.4431,120.7387,100423.0
2020-02-24 11:20:00,126.63,126.69,126.48,126.51,241294.0,120.7578,120.815,120.6147,120.6433,241294.0
2020-02-24 11:30:00,126.52,126.56,126.33,126.39,183606.0,120.6529,120.691,120.4717,120.5289,183606.0
2020-02-24 11:40:00,126.38,126.38,126.02,126.1,296449.0,120.5194,120.5194,120.1761,120.2524,296449.0
2020-02-24 11:50:00,126.11,126.34,126.01,126.14,412758.0,120.2619,120.4812,120.1665,120.2905,412758.0
2020-02-24 12:00:00,126.12,126.14,125.68,125.7,135310.0,120.2714,120.2905,119.8518,119.8709,135310.0
2020-02-24 12:10:00,125.7,125.85,125.57,125.75,151290.0,119.8709,120.0139,119.7469,119.9186,151290.0
2020-02-24 12:20:00,125.73,125.86,125.66,125.7,140779.0,119.8995,120.0235,119.8328,119.8709,140779.0
2020-02-24 12:30:00,125.69,125.95,125.52,125.95,138399.0,119.8614,120.1093,119.6992,120.1093,138399.0
2020-02-24 12:40:00,125.97,126.07,125.89,125.95,107469.0,120.1284,120.2237,120.0521,120.1093,107469.0
2020-02-24 12:50:00,125.95,125.97,125.63,125.65,135959.0,120.1093,120.1284,119.8041,119.8232,135959.0
2020-02-24 13:00:00,125.64,125.64,125.39,125.42,147861.0,119.8137,119.8137,119.5753,119.6039,147861.0
2020-02-24 13:10:00,125.42,125.45,125.2,125.36,110056.0,119.6039,119.6325,119.3941,119.5467,110056.0
2020-02-24 13:20:00,125.34,125.76,125.33,125.76,181147.0,119.5276,119.9281,119.5181,119.9281,181147.0
2020-02-24 13:30:00,125.75,125.92,125.67,125.84,89596.0,119.9186,120.0807,119.8423,120.0044,89596.0
2020-02-24 13:40:00,125.83,125.91,125.67,125.84,129580.0,119.9949,120.0712,119.8423,120.0044,129580.0
2020-02-24 13:50:00,125.84,125.99,125.72,125.93,247900.0,120.0044,120.1475,119.89,120.0902,247900.0
2020-02-24 14:00:00,125.92,126.06,125.6,125.68,156468.0,120.0807,120.2142,119.7755,119.8518,156468.0
2020-02-24 14:10:00,125.68,125.75,125.55,125.66,63070.0,119.8518,119.9186,119.7279,119.8328,63070.0
2020-02-24 14:20:00,125.66,126.22,125.66,126.16,133336.0,119.8328,120.3668,119.8328,120.3096,133336.0
2020-02-24 14:30:00,126.18,126.24,126.01,126.23,121315.0,120.3286,120.3859,120.1665,120.3763,121315.0
2020-02-24 14:40:00,126.22,126.39,126.14,126.38,110927.0,120.3668,120.5289,120.2905,120.5194,110927.0
2020-02-24 14:50:00,126.38,126.67,126.28,126.64,210547.0,120.5194,120.7959,120.424,120.7673,210547.0
2020-02-24 15:00:00,126.66,126.88,126.56,126.75,229319.0,120.7864,120.9962,120.691,120.8722,229319.0
2020-02-24 15:10:00,126.75,126.77,126.38,126.56,338159.0,120.8722,120.8913,120.5194,120.691,338159.0
2020-02-24 15:20:00,126.56,126.66,126.38,126.42,258688.0,120.691,120.7864,120.5194,120.5575,258688.0
2020-02-24 15:30:00,126.43,126.49,126.17,126.21,279253.0,120.567,120.6243,120.3191,120.3573,279253.0
2020-02-24 15:40:00,126.21,126.36,126.03,126.34,337005.0,120.3573,120.5003,120.1856,120.4812,337005.0
2020-02-24 15:50:00,126.33,126.33,125.8,125.83,594941.0,120.4717,120.4717,119.9663,119.9949,594941.0
2020-02-25 09:30:00,126.93,127.19,126.43,126.66,531678.0,121.0439,121.2918,120.567,120.7864,531678.0
2020-02-25 09:40:00,126.65,126.65,125.88,126.12,369221.0,120.7768,120.7768,120.0426,120.2714,369221.0
2020-02-25 09:50:00,126.11,126.39,125.94,126.18,328543.0,120.2619,120.5289,120.0998,120.3286,328543.0
2020-02-25 10:00:00,126.19,126.39,125.98,126.11,267703.0,120.3382,120.5289,120.1379,120.2619,267703.0
2020-02-25 10:10:00,126.09,126.17,125.78,125.78,277594.0,120.2428,120.3191,119.9472,119.9472,277594.0
2020-02-25 10:20:00,125.76,125.79,125.01,125.1,337122.0,119.9281,119.9567,119.2129,119.2987,337122.0
2020-02-25 10:30:00,125.1,125.33,124.76,125.2,451347.0,119.2987,119.5181,118.9745,119.3941,451347.0
2020-02-25 10:40:00,125.19,125.49,125.01,125.06,305322.0,119.3846,119.6706,119.2129,119.2606,305322.0
2020-02-25 10:50:00,125.04,125.09,124.47,125.09,461015.0,119.2415,119.2892,118.6979,119.2892,461015.0
2020-02-25 11:00:00,125.09,125.17,124.43,124.5,293005.0,119.2892,119.3655,118.6598,118.7265,293005.0
2020-02-25 11:10:00,124.48,124.74,124.07,124.31,383571.0,118.7075,118.9554,118.3165,118.5454,383571.0
2020-02-25 11:20:00,124.28,124.76,124.1,124.64,407456.0,118.5168,118.9745,118.3451,118.8601,407456.0
2020-02-25 11:30:00,124.65,124.93,124.45,124.83,263355.0,118.8696,119.1366,118.6789,119.0412,263355.0
2020-02-25 11:40:00,124.84,125.14,124.61,125.0,166481.0,119.0508,119.3369,118.8314,119.2034,166481.0
2020-02-25 11:50:00,125.0,125.21,124.93,125.03,117816.0,119.2034,119.4036,119.1366,119.232,117816.0
2020-02-25 12:00:00,125.02,125.13,124.83,124.96,163883.0,119.2224,119.3273,119.0412,119.1652,163883.0
2020-02-25 12:10:00,124.93,125.11,124.61,124.66,85612.0,119.1366,119.3083,118.8314,118.8791,85612.0
2020-02-25 12:20:00,124.63,124.69,124.48,124.57,159049.0,118.8505,118.9077,118.7075,118.7933,159049.0
2020-02-25 12:30:00,124.57,124.92,124.54,124.82,103527.0,118.7933,119.1271,118.7647,119.0317,103527.0
2020-02-25 12:40:00,124.81,124.83,124.16,124.2,281662.0,119.0222,119.0412,118.4023,118.4405,281662.0
2020-02-25 12:50:00,124.19,124.37,124.13,124.15,143271.0,118.4309,118.6026,118.3737,118.3928,143271.0
2020-02-25 13:00:00,124.14,124.36,124.01,124.31,301087.0,118.3832,118.593,118.2593,118.5454,301087.0
2020-02-25 13:10:00,124.32,124.49,123.86,123.92,243821.0,118.5549,118.717,118.1162,118.1734,243821.0
2020-02-25 13:20:00,123.9,124.02,123.84,123.91,132729.0,118.1544,118.2688,118.0972,118.1639,132729.0
2020-02-25 13:30:00,123.89,123.89,123.61,123.68,350079.0,118.1448,118.1448,117.8778,117.9446,350079.0
2020-02-25 13:40:00,123.66,123.81,123.49,123.66,215487.0,117.9255,118.0685,117.7634,117.9255,215487.0
2020-02-25 13:50:00,123.67,123.91,123.28,123.28,194431.0,117.935,118.1639,117.5631,117.5631,194431.0
2020-02-25 14:00:00,123.31,123.35,122.56,122.7,465517.0,117.5917,117.6299,116.8765,117.01,465517.0
2020-02-25 14:10:00,122.74,123.14,122.5,122.75,481605.0,117.0482,117.4296,116.8193,117.0577,481605.0
2020-02-25 14:20:00,122.72,122.93,122.33,122.35,266682.0,117.0291,117.2294,116.6572,116.6763,266682.0
2020-02-25 14:30:00,122.37,122.59,122.17,122.28,640187.0,116.6953,116.9051,116.5046,116.6095,640187.0
2020-02-25 14:40:00,122.28,123.01,122.21,122.93,458928.0,116.6095,117.3056,116.5427,117.2294,458928.0
2020-02-25 14:50:00,122.93,123.22,122.78,123.0,390360.0,117.2294,117.5059,117.0863,117.2961,390360.0
2020-02-25 15:00:00,123.04,123.6,123.04,123.34,546216.0,117.3343,117.8683,117.3343,117.6203,546216.0
2020-02-25 15:10:00,123.32,123.42,122.84,122.91,334201.0,117.6013,117.6966,117.1435,117.2103,334201.0
2020-02-25 15:20:00,122.93,123.01,122.44,122.77,316127.0,117.2294,117.3056,116.7621,117.0768,316127.0
2020-02-25 15:30:00,122.77,122.8,122.2,122.27,617884.0,117.0768,117.1054,116.5332,116.6,617884.0
2020-02-25 15:40:00,122.25,122.97,122.25,122.59,374069.0,116.5809,117.2675,116.5809,116.9051,374069.0
2020-02-25 15:50:00,122.59,122.65,122.3,122.46,1178644.0,116.9051,116.9623,116.6286,116.7812,1178644.0
2020-02-26 09:30:00,123.2,123.47,122.86,123.47,584605.0,117.4868,117.7443,117.1626,117.7443,584605.0
2020-02-26 09:40:00,123.48,124.33,123.46,123.65,608089.0,117.7538,118.5644,117.7348,117.916,608089.0
2020-02-26 09:50:00,123.64,123.81,123.34,123.45,352638.0,117.9064,118.0685,117.6203,117.7252,352638.0
2020-02-26 10:00:00,123.44,123.55,123.11,123.49,288504.0,117.7157,117.8206,117.401,117.7634,288504.0
2020-02-26 10:10:00,123.5,123.93,123.21,123.78,646904.0,117.7729,118.183,117.4964,118.0399,646904.0
2020-02-26 10:20:00,123.79,124.01,123.55,123.74,285014.0,118.0495,118.2593,117.8206,118.0018,285014.0
2020-02-26 10:30:00,123.77,124.14,123.76,123.98,285040.0,118.0304,118.3832,118.0209,118.2307,285040.0
2020-02-26 10:40:00,124.0,124.25,123.95,124.05,295771.0,118.2497,118.4881,118.2021,118.2974,295771.0
2020-02-26 10:50:00,124.07,124.2,123.87,123.89,157901.0,118.3165,118.4405,118.1258,118.1448,157901.0
2020-02-26 11:00:00,123.88,123.93,123.73,123.74,187319.0,118.1353,118.183,117.9923,118.0018,187319.0
2020-02-26 11:10:00,123.75,124.02,123.57,124.01,93228.0,118.0113,118.2688,117.8397,118.2593,93228.0
2020-02-26 11:20:00,124.02,124.21,124.01,124.12,112646.0,118.2688,118.45,118.2593,118.3642,112646.0
2020-02-26 11:30:00,124.11,124.12,123.8,124.02,133995.0,118.3546,118.3642,118.059,118.2688,133995.0
2020-02-26 11:40:00,124.04,124.11,123.57,123.6,144470.0,118.2879,118.3546,117.8397,117.8683,144470.0
2020-02-26 11:50:00,123.61,123.62,123.2,123.32,131008.0,117.8778,117.8874,117.4868,117.6013,131008.0
2020-02-26 12:00:00,123.34,123.39,122.52,122.66,400679.0,117.6203,117.668,116.8384,116.9719,400679.0
2020-02-26 12:10:00,122.64,122.72,122.11,122.5,712954.0,116.9528,117.0291,116.4474,116.8193,712954.0
2020-02-26 12:20:00,122.49,122.73,122.47,122.62,215121.0,116.8098,117.0386,116.7907,116.9337,215121.0
2020-02-26 12:30:00,122.65,123.06,122.65,122.79,143272.0,116.9623,117.3533,116.9623,117.0958,143272.0
2020-02-26 12:40:00,122.77,122.97,122.61,122.79,128446.0,117.0768,117.2675,116.9242,117.0958,128446.0
2020-02-26 12:50:00,122.8,122.95,122.41,122.69,169617.0,117.1054,117.2484,116.7335,117.0005,169617.0
2020-02-26 13:00:00,122.7,122.84,122.32,122.33,105209.0,117.01,117.1435,116.6476,116.6572,105209.0
2020-02-26 13:10:00,122.35,122.6,122.27,122.38,105872.0,116.6763,116.9147,116.6,116.7049,105872.0
2020-02-26 13:20:00,122.4,122.65,122.3,122.52,272641.0,116.7239,116.9623,116.6286,116.8384,272641.0
2020-02-26 13:30:00,122.48,122.53,121.47,121.48,509327.0,116.8002,116.8479,115.8371,115.8466,509327.0
2020-02-26 13:40:00,121.48,122.18,121.23,121.92,804434.0,115.8466,116.5141,115.6082,116.2662,804434.0
2020-02-26 13:50:00,121.92,121.96,121.23,121.31,562957.0,116.2662,116.3043,115.6082,115.6845,562957.0
2020-02-26 14:00:00,121.3,121.79,121.18,121.5,234554.0,115.6749,116.1422,115.5605,115.8657,234554.0
2020-02-26 14:10:00,121.53,121.95,121.41,121.5,280843.0,115.8943,116.2948,115.7798,115.8657,280843.0
2020-02-26 14:20:00,121.49,121.96,121.47,121.62,183460.0,115.8561,116.3043,115.8371,115.9801,183460.0
2020-02-26 14:30:00,121.64,121.94,121.41,121.71,218893.0,115.9992,116.2853,115.7798,116.0659,218893.0
2020-02-26 14:40:00,121.73,121.79,121.38,121.66,230345.0,116.085,116.1422,115.7512,116.0182,230345.0
2020-02-26 14:50:00,121.64,121.78,121.33,121.38,234673.0,115.9992,116.1327,115.7036,115.7512,234673.0
2020-02-26 15:00:00,121.41,121.75,121.4,121.66,194666.0,115.7798,116.1041,115.7703,116.0182,194666.0
2020-02-26 15:10:00,121.66,122.2,121.57,122.07,322292.0,116.0182,116.5332,115.9324,116.4092,322292.0
2020-02-26 15:20:00,122.08,122.11,121.48,121.65,272487.0,116.4188,116.4474,115.8466,116.0087,272487.0
2020-02-26 15:30:00,121.66,121.81,121.48,121.8,280385.0,116.0182,116.1613,115.8466,116.1518,280385.0
2020-02-26 15:40:00,121.79,121.81,121.62,121.69,260938.0,116.1422,116.1613,115.9801,116.0469,260938.0
2020-02-26 15:50:00,121.71,121.84,121.49,121.5,508707.0,116.0659,116.1899,115.8561,115.8657,508707.0
2020-02-27 09:30:00,119.03,119.59,118.44,119.56,580391.0,113.5102,114.0442,112.9476,114.0156,580391.0
2020-02-27 09:40:00,119.52,119.52,117.98,118.37,596007.0,113.9775,113.9775,112.5089,112.8808,596007.0
2020-02-27 09:50:00,118.38,119.44,118.26,119.03,619654.0,112.8904,113.9012,112.7759,113.5102,619654.0
2020-02-27 10:00:00,119.03,119.38,118.44,118.66,549148.0,113.5102,113.844,112.9476,113.1574,549148.0
2020-02-27 10:10:00,118.64,118.92,118.28,118.45,433033.0,113.1383,113.4053,112.795,112.9571,433033.0
2020-02-27 10:20:00,118.43,118.55,117.93,117.99,651332.0,112.938,113.0525,112.4612,112.5184,651332.0
2020-02-27 10:30:00,117.99,118.11,117.35,118.08,457907.0,112.5184,112.6329,111.9081,112.6043,457907.0
2020-02-27 10:40:00,118.08,118.58,117.82,118.57,461885.0,112.6043,113.0811,112.3563,113.0715,461885.0
2020-02-27 10:50:00,118.57,119.19,118.44,119.19,393607.0,113.0715,113.6628,112.9476,113.6628,393607.0
2020-02-27 11:00:00,119.17,119.85,119.12,119.81,469153.0,113.6437,114.2922,113.596,114.254,469153.0
2020-02-27 11:10:00,119.8,119.91,119.34,119.91,603620.0,114.2445,114.3494,113.8058,114.3494,603620.0
2020-02-27 11:20:00,119.9,119.92,119.14,119.19,316085.0,114.3399,114.3589,113.6151,113.6628,316085.0
2020-02-27 11:30:00,119.18,119.54,118.86,119.02,371707.0,113.6533,113.9966,113.3481,113.5007,371707.0
2020-02-27 11:40:00,119.0,119.48,118.8,119.34,346675.0,113.4816,113.9393,113.2909,113.8058,346675.0
2020-02-27 11:50:00,119.32,120.06,119.21,120.0,330286.0,113.7868,114.4924,113.6819,114.4352,330286.0
2020-02-27 12:00:00,119.98,120.45,119.81,120.35,354897.0,114.4162,114.8644,114.254,114.769,354897.0
2020-02-27 12:10:00,120.37,120.92,120.36,120.86,315345.0,114.7881,115.3126,114.7785,115.2553,315345.0
2020-02-27 12:20:00,120.86,120.87,120.09,120.7,404917.0,115.2553,115.2649,114.5211,115.1028,404917.0
2020-02-27 12:30:00,120.69,121.45,120.64,121.42,373531.0,115.0932,115.818,115.0455,115.7894,373531.0
2020-02-27 12:40:00,121.41,121.41,121.01,121.34,294746.0,115.7798,115.7798,115.3984,115.7131,294746.0
2020-02-27 12:50:00,121.35,121.48,120.81,120.81,437776.0,115.7226,115.8466,115.2077,115.2077,437776.0
2020-02-27 13:00:00,120.81,121.12,120.57,121.06,234707.0,115.2077,115.5033,114.9788,115.4461,234707.0
2020-02-27 13:10:00,121.06,121.36,120.8,120.85,161973.0,115.4461,115.7322,115.1981,115.2458,161973.0
2020-02-27 13:20:00,120.91,120.97,120.38,120.38,173368.0,115.303,115.3602,114.7976,114.7976,173368.0
2020-02-27 13:30:00,120.37,120.57,119.8,119.95,258573.0,114.7881,114.9788,114.2445,114.3875,258573.0
2020-02-27 13:40:00,119.95,120.1,119.0,119.64,502758.0,114.3875,114.5306,113.4816,114.0919,502758.0
2020-02-27 13:50:00,119.66,120.08,119.12,119.27,562192.0,114.111,114.5115,113.596,113.7391,562192.0
2020-02-27 14:00:00,119.25,119.42,118.76,118.81,415303.0,113.72,113.8821,113.2527,113.3004,415303.0
2020-02-27 14:10:00,118.81,119.31,118.59,118.6,400594.0,113.3004,113.7772,113.0906,113.1002,400594.0
2020-02-27 14:20:00,118.61,119.4,118.61,119.29,277052.0,113.1097,113.8631,113.1097,113.7582,277052.0
2020-02-27 14:30:00,119.28,119.28,118.86,119.01,117167.0,113.7486,113.7486,113.3481,113.4911,117167.0
2020-02-27 14:40:00,119.0,119.22,118.77,118.99,165134.0,113.4816,113.6914,113.2623,113.4721,165134.0
2020-02-27 14:50:00,119.03,119.12,118.48,118.53,215187.0,113.5102,113.596,112.9857,113.0334,215187.0
2020-02-27 15:00:00,118.52,118.73,118.07,118.69,376555.0,113.0239,113.2241,112.5947,113.186,376555.0
2020-02-27 15:10:00,118.7,118.85,118.34,118.39,262678.0,113.1955,113.3386,112.8522,112.8999,262678.0
2020-02-27 15:20:00,118.4,118.48,118.05,118.05,241404.0,112.9094,112.9857,112.5757,112.5757,241404.0
2020-02-27 15:30:00,118.04,118.22,117.88,117.9,352925.0,112.5661,112.7378,112.4135,112.4326,352925.0
2020-02-27 15:40:00,117.9,117.99,117.64,117.87,449853.0,112.4326,112.5184,112.1847,112.404,449853.0
2020-02-27 15:50:00,117.87,117.91,116.52,116.52,1529799.0,112.404,112.4421,111.1166,111.1166,1529799.0
2020-02-28 09:30:00,112.8,115.2,112.8,114.97,950815.0,107.5691,109.8578,107.5691,109.6385,950815.0
2020-02-28 09:40:00,114.94,115.26,113.99,114.11,869483.0,109.6099,109.915,108.7039,108.8184,869483.0
2020-02-28 09:50:00,114.09,114.31,112.92,113.23,1076953.0,108.7993,109.0091,107.6835,107.9792,1076953.0
2020-02-28 10:00:00,113.2,113.47,112.53,113.4,1068119.0,107.9506,108.208,107.3116,108.1413,1068119.0
2020-02-28 10:10:00,113.36,114.26,112.94,113.98,907844.0,108.1031,108.9614,107.7026,108.6944,907844.0
2020-02-28 10:20:00,113.99,114.11,113.04,113.09,615818.0,108.7039,108.8184,107.798,107.8457,615818.0
2020-02-28 10:30:00,113.06,113.78,112.97,113.37,536133.0,107.8171,108.5037,107.7312,108.1127,536133.0
2020-02-28 10:40:00,113.39,113.48,113.0,113.12,413768.0,108.1318,108.2176,107.7598,107.8743,413768.0
2020-02-28 10:50:00,113.11,114.2,113.07,113.89,454472.0,107.8647,108.9042,107.8266,108.6086,454472.0
2020-02-28 11:00:00,113.9,114.0,113.06,113.18,756454.0,108.6181,108.7135,107.8171,107.9315,756454.0
2020-02-28 11:10:00,113.19,114.09,113.16,114.09,556396.0,107.941,108.7993,107.9124,108.7993,556396.0
2020-02-28 11:20:00,114.07,114.47,113.81,114.46,471378.0,108.7802,109.1617,108.5323,109.1521,471378.0
2020-02-28 11:30:00,114.47,115.24,114.34,115.17,493859.0,109.1617,109.896,109.0377,109.8292,493859.0
2020-02-28 11:40:00,115.17,116.0,114.9,115.09,907199.0,109.8292,110.6207,109.5717,109.7529,907199.0
2020-02-28 11:50:00,115.13,115.31,114.22,114.62,403146.0,109.7911,109.9627,108.9233,109.3047,403146.0
2020-02-28 12:00:00,114.62,114.67,113.93,114.36,268017.0,109.3047,109.3524,108.6467,109.0568,268017.0
2020-02-28 12:10:00,114.36,114.48,113.91,114.33,184948.0,109.0568,109.1712,108.6276,109.0282,184948.0
2020-02-28 12:20:00,114.33,114.82,114.08,114.79,182836.0,109.0282,109.4954,108.7898,109.4668,182836.0
2020-02-28 12:30:00,114.81,115.38,114.66,114.93,335166.0,109.4859,110.0295,109.3429,109.6003,335166.0
2020-02-28 12:40:00,114.94,115.28,114.27,114.53,248304.0,109.6099,109.9341,108.9709,109.2189,248304.0
2020-02-28 12:50:00,114.55,115.44,114.44,115.32,198744.0,109.238,110.0867,109.1331,109.9723,198744.0
2020-02-28 13:00:00,115.35,115.56,114.9,115.35,194496.0,110.0009,110.2011,109.5717,110.0009,194496.0
2020-02-28 13:10:00,115.34,115.34,114.52,115.01,298975.0,109.9913,109.9913,109.2094,109.6766,298975.0
2020-02-28 13:20:00,115.01,115.16,114.7,114.73,751773.0,109.6766,109.8197,109.381,109.4096,751773.0
2020-02-28 13:30:00,114.71,114.71,113.87,114.02,297391.0,109.3905,109.3905,108.5895,108.7325,297391.0
2020-02-28 13:40:00,114.0,114.0,113.24,113.69,430418.0,108.7135,108.7135,107.9887,108.4178,430418.0
2020-02-28 13:50:00,113.68,113.84,113.34,113.76,202126.0,108.4083,108.5609,108.0841,108.4846,202126.0
2020-02-28 14:00:00,113.74,113.77,113.11,113.2,216862.0,108.4655,108.4941,107.8647,107.9506,216862.0
2020-02-28 14:10:00,113.22,113.79,113.22,113.7,186243.0,107.9696,108.5132,107.9696,108.4274,186243.0
2020-02-28 14:20:00,113.64,114.16,113.44,113.8,201415.0,108.3702,108.866,108.1794,108.5227,201415.0
2020-02-28 14:30:00,113.84,114.71,113.71,114.01,587653.0,108.5609,109.3905,108.4369,108.723,587653.0
2020-02-28 14:40:00,114.01,115.2,113.95,114.7,273724.0,108.723,109.8578,108.6658,109.381,273724.0
2020-02-28 14:50:00,114.72,114.96,113.95,114.14,302864.0,109.4001,109.6289,108.6658,108.847,302864.0
2020-02-28 15:00:00,114.19,114.27,113.42,113.64,156787.0,108.8947,108.9709,108.1604,108.3702,156787.0
2020-02-28 15:10:00,113.64,114.55,113.51,114.38,324901.0,108.3702,109.238,108.2462,109.0758,324901.0
2020-02-28 15:20:00,114.39,114.46,113.28,113.28,303536.0,109.0854,109.1521,108.0269,108.0269,303536.0
2020-02-28 15:30:00,113.28,113.94,113.27,113.56,561988.0,108.0269,108.6562,108.0173,108.2939,561988.0
2020-02-28 15:40:00,113.57,113.95,112.94,113.89,470147.0,108.3034,108.6658,107.7026,108.6086,470147.0
2020-02-28 15:50:00,113.88,115.94,113.65,115.94,924377.0,108.599,110.5635,108.3797,110.5635,924377.0
2020-03-02 09:30:00,116.18,116.58,115.26,115.37,221736.0,110.7924,111.1738,109.915,110.0199,221736.0
2020-03-02 09:40:00,115.36,116.3,115.36,115.78,283641.0,110.0104,110.9068,110.0104,110.4109,283641.0
2020-03-02 09:50:00,115.75,115.96,115.32,115.36,360914.0,110.3823,110.5826,109.9723,110.0104,360914.0
2020-03-02 10:00:00,115.36,115.58,114.55,114.71,303317.0,110.0104,110.2202,109.238,109.3905,303317.0
2020-03-02 10:10:00,114.7,115.54,114.7,115.18,221247.0,109.381,110.1821,109.381,109.8387,221247.0
2020-03-02 10:20:00,115.22,115.4,114.74,115.28,198372.0,109.8769,110.0485,109.4192,109.9341,198372.0
2020-03-02 10:30:00,115.3,115.82,114.82,115.71,186705.0,109.9532,110.4491,109.4954,110.3442,186705.0
2020-03-02 10:40:00,115.77,116.4,115.62,116.38,165494.0,110.4014,111.0022,110.2583,110.9831,165494.0
2020-03-02 10:50:00,116.38,116.71,116.19,116.21,278694.0,110.9831,111.2978,110.8019,110.821,278694.0
2020-03-02 11:00:00,116.19,116.52,115.99,116.17,352797.0,110.8019,111.1166,110.6112,110.7828,352797.0
2020-03-02 11:10:00,116.22,117.26,116.14,116.88,391817.0,110.8305,111.8223,110.7542,111.4599,391817.0
2020-03-02 11:20:00,116.89,117.41,116.87,117.3,207462.0,111.4694,111.9653,111.4504,111.8604,207462.0
2020-03-02 11:30:00,117.31,117.68,117.05,117.64,307346.0,111.87,112.2228,111.622,112.1847,307346.0
2020-03-02 11:40:00,117.65,117.65,117.26,117.47,272034.0,112.1942,112.1942,111.8223,112.0226,272034.0
2020-03-02 11:50:00,117.47,118.14,117.41,118.01,184233.0,112.0226,112.6615,111.9653,112.5375,184233.0
2020-03-02 12:00:00,118.02,118.22,117.9,117.95,189801.0,112.547,112.7378,112.4326,112.4803,189801.0
2020-03-02 12:10:00,117.95,118.05,117.51,117.6,219244.0,112.4803,112.5757,112.0607,112.1465,219244.0
2020-03-02 12:20:00,117.59,117.63,117.2,117.54,207215.0,112.137,112.1751,111.7651,112.0893,207215.0
2020-03-02 12:30:00,117.55,117.98,117.51,117.94,109682.0,112.0988,112.5089,112.0607,112.4708,109682.0
2020-03-02 12:40:00,117.93,118.02,117.6,117.9,164630.0,112.4612,112.547,112.1465,112.4326,164630.0
2020-03-02 12:50:00,117.9,118.03,117.73,118.0,88858.0,112.4326,112.5566,112.2705,112.528,88858.0
2020-03-02 13:00:00,117.99,118.14,117.65,117.73,144397.0,112.5184,112.6615,112.1942,112.2705,144397.0
2020-03-02 13:10:00,117.74,117.88,117.28,117.36,58868.0,112.28,112.4135,111.8414,111.9177,58868.0
2020-03-02 13:20:00,117.37,117.46,116.91,117.08,383789.0,111.9272,112.013,111.4885,111.6506,383789.0
2020-03-02 13:30:00,117.07,117.35,116.8,117.34,102641.0,111.6411,111.9081,111.3836,111.8986,102641.0
2020-03-02 13:40:00,117.34,117.42,116.93,117.04,71095.0,111.8986,111.9749,111.5076,111.6125,71095.0
2020-03-02 13:50:00,117.01,117.35,116.75,117.32,99295.0,111.5839,111.9081,111.3359,111.8795,99295.0
2020-03-02 14:00:00,117.31,117.61,117.24,117.59,87002.0,111.87,112.1561,111.8032,112.137,87002.0
2020-03-02 14:10:00,117.6,117.62,117.33,117.35,81321.0,112.1465,112.1656,111.889,111.9081,81321.0
2020-03-02 14:20:00,117.39,117.49,116.89,116.92,217547.0,111.9463,112.0416,111.4694,111.4981,217547.0
2020-03-02 14:30:00,116.97,117.09,116.41,116.42,142598.0,111.5457,111.6602,111.0117,111.0212,142598.0
2020-03-02 14:40:00,116.41,116.62,116.01,116.56,249907.0,111.0117,111.212,110.6303,111.1548,249907.0
2020-03-02 14:50:00,116.55,116.86,116.31,116.41,157344.0,111.1452,111.4408,110.9163,111.0117,157344.0
2020-03-02 15:00:00,116.42,117.13,116.39,117.0,150017.0,111.0212,111.6983,110.9926,111.5743,150017.0
2020-03-02 15:10:00,116.99,117.28,116.82,117.0,110537.0,111.5648,111.8414,111.4027,111.5743,110537.0
2020-03-02 15:20:00,117.01,117.66,116.96,117.61,243884.0,111.5839,112.2037,111.5362,112.1561,243884.0
2020-03-02 15:30:00,117.61,118.29,117.54,118.28,314588.0,112.1561,112.8045,112.0893,112.795,314588.0
2020-03-02 15:40:00,118.27,118.82,118.1,118.8,287717.0,112.7855,113.3099,112.6233,113.2909,287717.0
2020-03-02 15:50:00,118.83,119.82,118.83,119.82,554155.0,113.3195,114.2636,113.3195,114.2636,554155.0
2020-03-03 09:30:00,120.16,120.16,118.72,119.28,301401.0,114.5878,114.5878,113.2146,113.7486,301401.0
2020-03-03 09:40:00,119.25,119.5,119.06,119.39,201338.0,113.72,113.9584,113.5388,113.8535,201338.0
2020-03-03 09:50:00,119.34,119.34,118.44,118.82,549503.0,113.8058,113.8058,112.9476,113.3099,549503.0
2020-03-03 10:00:00,118.81,121.74,118.79,120.89,912191.0,113.3004,116.0945,113.2813,115.284,912191.0
2020-03-03 10:10:00,121.01,121.2,119.26,119.67,776046.0,115.3984,115.5796,113.7295,114.1205,776046.0
2020-03-03 10:20:00,119.67,120.84,119.67,120.25,605319.0,114.1205,115.2363,114.1205,114.6736,605319.0
2020-03-03 10:30:00,120.21,120.78,119.97,120.58,395759.0,114.6355,115.1791,114.4066,114.9883,395759.0
2020-03-03 10:40:00,120.5,121.08,120.24,120.35,446877.0,114.912,115.4651,114.6641,114.769,446877.0
2020-03-03 10:50:00,120.37,120.77,120.03,120.67,401742.0,114.7881,115.1695,114.4638,115.0742,401742.0
2020-03-03 11:00:00,120.67,120.77,119.61,119.67,692104.0,115.0742,115.1695,114.0633,114.1205,692104.0
2020-03-03 11:10:00,119.66,119.67,118.87,118.99,512899.0,114.111,114.1205,113.3576,113.4721,512899.0
2020-03-03 11:20:00,118.98,119.13,117.75,117.97,858500.0,113.4625,113.6056,112.2896,112.4994,858500.0
2020-03-03 11:30:00,117.96,118.91,117.8,118.91,470260.0,112.4898,113.3958,112.3372,113.3958,470260.0
2020-03-03 11:40:00,118.88,119.07,118.45,118.47,185859.0,113.3672,113.5484,112.9571,112.9762,185859.0
2020-03-03 11:50:00,118.47,119.62,118.47,119.6,259853.0,112.9762,114.0728,112.9762,114.0538,259853.0
2020-03-03 12:00:00,119.57,119.89,119.22,119.81,191454.0,114.0252,114.3303,113.6914,114.254,191454.0
2020-03-03 12:10:00,119.79,119.8,118.9,119.03,246116.0,114.235,114.2445,113.3862,113.5102,246116.0
2020-03-03 12:20:00,119.05,119.28,118.58,118.75,175166.0,113.5293,113.7486,113.0811,113.2432,175166.0
2020-03-03 12:30:00,118.76,118.97,118.44,118.95,174770.0,113.2527,113.453,112.9476,113.4339,174770.0
2020-03-03 12:40:00,118.94,119.24,118.68,119.08,160781.0,113.4244,113.7105,113.1764,113.5579,160781.0
2020-03-03 12:50:00,119.12,119.12,118.44,118.66,148794.0,113.596,113.596,112.9476,113.1574,148794.0
2020-03-03 13:00:00,118.63,118.63,118.21,118.31,242654.0,113.1288,113.1288,112.7282,112.8236,242654.0
2020-03-03 13:10:00,118.31,118.45,117.76,117.84,227076.0,112.8236,112.9571,112.2991,112.3754,227076.0
2020-03-03 13:20:00,117.86,118.11,117.26,117.74,249580.0,112.3945,112.6329,111.8223,112.28,249580.0
2020-03-03 13:30:00,117.74,118.02,117.42,117.88,249134.0,112.28,112.547,111.9749,112.4135,249134.0
2020-03-03 13:40:00,117.84,117.92,117.01,117.04,228629.0,112.3754,112.4517,111.5839,111.6125,228629.0
2020-03-03 13:50:00,117.05,117.28,116.84,116.91,149633.0,111.622,111.8414,111.4218,111.4885,149633.0
2020-03-03 14:00:00,116.94,117.2,115.88,115.89,270457.0,111.5171,111.7651,110.5063,110.5158,270457.0
2020-03-03 14:10:00,115.93,116.75,115.93,115.99,268753.0,110.554,111.3359,110.554,110.6112,268753.0
2020-03-03 14:20:00,115.95,116.98,115.8,116.84,265420.0,110.573,111.5553,110.43,111.4218,265420.0
2020-03-03 14:30:00,116.88,117.1,116.29,116.31,270499.0,111.4599,111.6697,110.8973,110.9163,270499.0
2020-03-03 14:40:00,116.31,116.96,115.99,116.91,150621.0,110.9163,111.5362,110.6112,111.4885,150621.0
2020-03-03 14:50:00,116.92,117.3,116.53,117.12,177522.0,111.4981,111.8604,111.1261,111.6888,177522.0
2020-03-03 15:00:00,117.13,117.64,116.92,117.21,176024.0,111.6983,112.1847,111.4981,111.7746,176024.0
2020-03-03 15:10:00,117.21,118.14,117.16,117.97,240514.0,111.7746,112.6615,111.7269,112.4994,240514.0
2020-03-03 15:20:00,117.99,118.26,117.19,118.19,239759.0,112.5184,112.7759,111.7555,112.7092,239759.0
2020-03-03 15:30:00,118.19,118.19,116.55,116.74,342715.0,112.7092,112.7092,111.1452,111.3264,342715.0
2020-03-03 15:40:00,116.72,117.88,116.55,117.2,452156.0,111.3073,112.4135,111.1452,111.7651,452156.0
2020-03-03 15:50:00,117.11,117.65,116.54,116.89,500428.0,111.6792,112.1942,111.1357,111.4694,500428.0
2020-03-04 09:30:00,118.74,119.05,117.91,118.16,358672.0,113.2337,113.5293,112.4421,112.6806,358672.0
2020-03-04 09:40:00,118.2,118.55,118.08,118.12,172399.0,112.7187,113.0525,112.6043,112.6424,172399.0
2020-03-04 09:50:00,118.13,118.28,117.68,117.98,185092.0,112.6519,112.795,112.2228,112.5089,185092.0
2020-03-04 10:00:00,118.02,118.31,117.69,118.09,459788.0,112.547,112.8236,112.2324,112.6138,459788.0
2020-03-04 10:10:00,118.14,118.96,117.98,118.94,174943.0,112.6615,113.4435,112.5089,113.4244,174943.0
2020-03-04 10:20:00,118.95,119.18,118.71,118.96,144621.0,113.4339,113.6533,113.205,113.4435,144621.0
2020-03-04 10:30:00,118.99,119.02,118.12,118.27,140708.0,113.4721,113.5007,112.6424,112.7855,140708.0
2020-03-04 10:40:00,118.29,118.45,117.99,118.26,122577.0,112.8045,112.9571,112.5184,112.7759,122577.0
2020-03-04 10:50:00,118.29,118.35,117.85,118.0,121758.0,112.8045,112.8617,112.3849,112.528,121758.0
2020-03-04 11:00:00,118.0,118.31,117.68,117.92,113320.0,112.528,112.8236,112.2228,112.4517,113320.0
2020-03-04 11:10:00,117.92,118.15,117.87,118.09,117582.0,112.4517,112.671,112.404,112.6138,117582.0
2020-03-04 11:20:00,118.11,118.26,117.76,118.26,105292.0,112.6329,112.7759,112.2991,112.7759,105292.0
2020-03-04 11:30:00,118.27,118.34,117.65,117.72,194629.0,112.7855,112.8522,112.1942,112.261,194629.0
2020-03-04 11:40:00,117.7,117.91,117.45,117.6,195891.0,112.2419,112.4421,112.0035,112.1465,195891.0
2020-03-04 11:50:00,117.58,117.93,117.55,117.67,155531.0,112.1275,112.4612,112.0988,112.2133,155531.0
2020-03-04 12:00:00,117.68,117.99,117.68,117.85,79620.0,112.2228,112.5184,112.2228,112.3849,79620.0
2020-03-04 12:10:00,117.85,118.2,117.77,118.0,84009.0,112.3849,112.7187,112.3086,112.528,84009.0
2020-03-04 12:20:00,118.01,118.31,117.89,118.28,166133.0,112.5375,112.8236,112.4231,112.795,166133.0
2020-03-04 12:30:00,118.29,118.43,118.21,118.21,88021.0,112.8045,112.938,112.7282,112.7282,88021.0
2020-03-04 12:40:00,118.26,118.59,118.11,118.59,90632.0,112.7759,113.0906,112.6329,113.0906,90632.0
2020-03-04 12:50:00,118.6,118.92,118.52,118.9,59344.0,113.1002,113.4053,113.0239,113.3862,59344.0
2020-03-04 13:00:00,118.91,119.25,118.86,119.12,130733.0,113.3958,113.72,113.3481,113.596,130733.0
2020-03-04 13:10:00,119.12,119.4,118.97,119.38,73628.0,113.596,113.8631,113.453,113.844,73628.0
2020-03-04 13:20:00,119.39,119.55,119.35,119.39,247401.0,113.8535,114.0061,113.8154,113.8535,247401.0
2020-03-04 13:30:00,119.39,119.51,119.14,119.19,89723.0,113.8535,113.968,113.6151,113.6628,89723.0
2020-03-04 13:40:00,119.2,119.36,119.14,119.31,74081.0,113.6723,113.8249,113.6151,113.7772,74081.0
2020-03-04 13:50:00,119.3,119.49,119.25,119.35,70686.0,113.7677,113.9489,113.72,113.8154,70686.0
2020-03-04 14:00:00,119.35,119.45,119.07,119.3,88713.0,113.8154,113.9107,113.5484,113.7677,88713.0
2020-03-04 14:10:00,119.31,119.62,119.28,119.57,43282.0,113.7772,114.0728,113.7486,114.0252,43282.0
2020-03-04 14:20:00,119.57,119.86,118.35,119.78,209084.0,114.0252,114.3017,112.8617,114.2254,209084.0
2020-03-04 14:30:00,119.79,119.96,119.55,119.6,127423.0,114.235,114.3971,114.0061,114.0538,127423.0
2020-03-04 14:40:00,119.6,119.79,119.51,119.6,57727.0,114.0538,114.235,113.968,114.0538,57727.0
2020-03-04 14:50:00,119.63,119.76,119.42,119.6,137653.0,114.0824,114.2064,113.8821,114.0538,137653.0
2020-03-04 15:00:00,119.59,119.77,119.49,119.64,151444.0,114.0442,114.2159,113.9489,114.0919,151444.0
2020-03-04 15:10:00,119.65,119.84,119.58,119.73,189148.0,114.1015,114.2826,114.0347,114.1777,189148.0
2020-03-04 15:20:00,119.75,120.19,119.75,120.19,85716.0,114.1968,114.6164,114.1968,114.6164,85716.0
2020-03-04 15:30:00,120.19,120.57,120.18,120.57,328475.0,114.6164,114.9788,114.6069,114.9788,328475.0
2020-03-04 15:40:00,120.57,120.58,120.05,120.2,269799.0,114.9788,114.9883,114.4829,114.626,269799.0
2020-03-04 15:50:00,120.2,121.05,120.19,120.92,667117.0,114.626,115.4365,114.6164,115.3126,667117.0
2020-03-05 09:30:00,118.06,118.4,117.59,118.19,236382.0,112.5852,112.9094,112.137,112.7092,236382.0
2020-03-05 09:40:00,118.18,118.27,117.7,117.75,234054.0,112.6996,112.7855,112.2419,112.2896,234054.0
2020-03-05 09:50:00,117.75,117.87,117.32,117.6,267479.0,112.2896,112.404,111.8795,112.1465,267479.0
2020-03-05 10:00:00,117.59,117.78,117.38,117.55,156944.0,112.137,112.3182,111.9367,112.0988,156944.0
2020-03-05 10:10:00,117.51,118.21,117.48,118.2,173665.0,112.0607,112.7282,112.0321,112.7187,173665.0
2020-03-05 10:20:00,118.18,118.49,117.92,117.93,217247.0,112.6996,112.9953,112.4517,112.4612,217247.0
2020-03-05 10:30:00,117.91,118.13,117.73,117.74,98589.0,112.4421,112.6519,112.2705,112.28,98589.0
2020-03-05 10:40:00,117.74,118.14,117.73,118.04,96922.0,112.28,112.6615,112.2705,112.5661,96922.0
2020-03-05 10:50:00,118.05,118.3,117.85,117.89,105976.0,112.5757,112.8141,112.3849,112.4231,105976.0
2020-03-05 11:00:00,117.91,118.44,117.83,118.43,164627.0,112.4421,112.9476,112.3659,112.938,164627.0
2020-03-05 11:10:00,118.43,118.83,118.32,118.75,104554.0,112.938,113.3195,112.8331,113.2432,104554.0
2020-03-05 11:20:00,118.75,118.83,118.45,118.67,184462.0,113.2432,113.3195,112.9571,113.1669,184462.0
2020-03-05 11:30:00,118.66,118.76,118.07,118.07,108677.0,113.1574,113.2527,112.5947,112.5947,108677.0
2020-03-05 11:40:00,118.09,118.15,117.82,117.93,96163.0,112.6138,112.671,112.3563,112.4612,96163.0
2020-03-05 11:50:00,117.94,118.03,117.49,117.67,126505.0,112.4708,112.5566,112.0416,112.2133,126505.0
2020-03-05 12:00:00,117.68,117.8,117.33,117.41,110014.0,112.2228,112.3372,111.889,111.9653,110014.0
2020-03-05 12:10:00,117.37,117.57,117.22,117.27,111359.0,111.9272,112.1179,111.7841,111.8318,111359.0
2020-03-05 12:20:00,117.26,117.38,117.01,117.24,128226.0,111.8223,111.9367,111.5839,111.8032,128226.0
2020-03-05 12:30:00,117.19,117.42,116.89,116.93,72483.0,111.7555,111.9749,111.4694,111.5076,72483.0
2020-03-05 12:40:00,116.93,116.96,116.42,116.82,186834.0,111.5076,111.5362,111.0212,111.4027,186834.0
2020-03-05 12:50:00,116.8,116.84,116.53,116.53,101641.0,111.3836,111.4218,111.1261,111.1261,101641.0
2020-03-05 13:00:00,116.52,116.71,116.23,116.34,97222.0,111.1166,111.2978,110.8401,110.945,97222.0
2020-03-05 13:10:00,116.35,116.47,116.02,116.16,129612.0,110.9545,111.0689,110.6398,110.7733,129612.0
2020-03-05 13:20:00,116.11,116.54,116.06,116.54,146245.0,110.7256,111.1357,110.6779,111.1357,146245.0
2020-03-05 13:30:00,116.55,116.96,116.39,116.6,124895.0,111.1452,111.5362,110.9926,111.1929,124895.0
2020-03-05 13:40:00,116.59,116.87,116.37,116.81,140933.0,111.1834,111.4504,110.9736,111.3932,140933.0
2020-03-05 13:50:00,116.83,116.97,116.41,116.77,118737.0,111.4122,111.5457,111.0117,111.355,118737.0
2020-03-05 14:00:00,116.76,116.77,116.25,116.43,134730.0,111.3455,111.355,110.8591,111.0308,134730.0
2020-03-05 14:10:00,116.4,116.79,116.24,116.28,254875.0,111.0022,111.3741,110.8496,110.8877,254875.0
2020-03-05 14:20:00,116.29,116.35,115.94,116.08,183835.0,110.8973,110.9545,110.5635,110.697,183835.0
2020-03-05 14:30:00,116.08,116.63,116.08,116.53,129598.0,110.697,111.2215,110.697,111.1261,129598.0
2020-03-05 14:40:00,116.49,116.61,116.17,116.37,61593.0,111.088,111.2024,110.7828,110.9736,61593.0
2020-03-05 14:50:00,116.38,116.5,116.07,116.29,119505.0,110.9831,111.0975,110.6875,110.8973,119505.0
2020-03-05 15:00:00,116.33,116.33,116.01,116.26,112249.0,110.9354,110.9354,110.6303,110.8687,112249.0
2020-03-05 15:10:00,116.26,116.35,115.7,115.89,199188.0,110.8687,110.9545,110.3346,110.5158,199188.0
2020-03-05 15:20:00,115.9,116.04,115.54,115.83,207151.0,110.5254,110.6589,110.1821,110.4586,207151.0
2020-03-05 15:30:00,115.82,116.55,115.71,116.05,239762.0,110.4491,111.1452,110.3442,110.6684,239762.0
2020-03-05 15:40:00,116.06,116.27,115.79,116.08,256839.0,110.6779,110.8782,110.4205,110.697,256839.0
2020-03-05 15:50:00,116.07,116.66,116.03,116.38,486237.0,110.6875,111.2501,110.6493,110.9831,486237.0
2020-03-06 09:30:00,112.93,113.51,112.73,113.41,393037.0,107.6931,108.2462,107.5024,108.1508,393037.0
2020-03-06 09:40:00,113.39,113.61,112.73,112.74,359115.0,108.1318,108.3416,107.5024,107.5119,359115.0
2020-03-06 09:50:00,112.73,113.24,112.45,113.16,267243.0,107.5024,107.9887,107.2353,107.9124,267243.0
2020-03-06 10:00:00,113.18,113.85,113.16,113.24,237660.0,107.9315,108.5704,107.9124,107.9887,237660.0
2020-03-06 10:10:00,113.23,114.39,113.11,114.16,248425.0,107.9792,109.0854,107.8647,108.866,248425.0
2020-03-06 10:20:00,114.14,115.01,114.09,114.97,170334.0,108.847,109.6766,108.7993,109.6385,170334.0
2020-03-06 10:30:00,114.93,115.18,114.31,114.9,275943.0,109.6003,109.8387,109.0091,109.5717,275943.0
2020-03-06 10:40:00,114.87,115.16,114.67,115.13,201694.0,109.5431,109.8197,109.3524,109.7911,201694.0
2020-03-06 10:50:00,115.13,115.27,114.7,114.98,219525.0,109.7911,109.9246,109.381,109.648,219525.0
2020-03-06 11:00:00,114.99,115.08,114.36,114.47,234293.0,109.6576,109.7434,109.0568,109.1617,234293.0
2020-03-06 11:10:00,114.41,114.56,114.06,114.22,128519.0,109.1045,109.2475,108.7707,108.9233,128519.0
2020-03-06 11:20:00,114.24,114.35,113.97,114.1,102055.0,108.9423,109.0472,108.6849,108.8088,102055.0
2020-03-06 11:30:00,114.11,114.41,114.02,114.36,145030.0,108.8184,109.1045,108.7325,109.0568,145030.0
2020-03-06 11:40:00,114.35,114.35,113.73,113.77,139444.0,109.0472,109.0472,108.456,108.4941,139444.0
2020-03-06 11:50:00,113.76,114.13,113.73,114.02,187889.0,108.4846,108.8374,108.456,108.7325,187889.0
2020-03-06 12:00:00,114.01,114.09,113.44,113.5,113005.0,108.723,108.7993,108.1794,108.2367,113005.0
2020-03-06 12:10:00,113.48,113.66,113.28,113.29,148786.0,108.2176,108.3892,108.0269,108.0364,148786.0
2020-03-06 12:20:00,113.29,113.61,113.19,113.27,124753.0,108.0364,108.3416,107.941,108.0173,124753.0
2020-03-06 12:30:00,113.24,114.17,113.2,113.86,188972.0,107.9887,108.8756,107.9506,108.58,188972.0
2020-03-06 12:40:00,113.87,114.24,113.78,113.91,95758.0,108.5895,108.9423,108.5037,108.6276,95758.0
2020-03-06 12:50:00,113.87,113.92,113.63,113.65,46043.0,108.5895,108.6372,108.3606,108.3797,46043.0
2020-03-06 13:00:00,113.66,114.09,113.66,113.88,68704.0,108.3892,108.7993,108.3892,108.599,68704.0
2020-03-06 13:10:00,113.89,113.98,113.69,113.81,54652.0,108.6086,108.6944,108.4178,108.5323,54652.0
2020-03-06 13:20:00,113.83,114.38,113.83,113.97,87987.0,108.5514,109.0758,108.5514,108.6849,87987.0
2020-03-06 13:30:00,113.93,114.1,113.67,113.97,89055.0,108.6467,108.8088,108.3988,108.6849,89055.0
2020-03-06 13:40:00,113.96,114.14,113.49,113.55,95883.0,108.6753,108.847,108.2271,108.2843,95883.0
2020-03-06 13:50:00,113.52,113.66,113.31,113.37,75662.0,108.2557,108.3892,108.0555,108.1127,75662.0
2020-03-06 14:00:00,113.39,113.4,113.1,113.15,74789.0,108.1318,108.1413,107.8552,107.9029,74789.0
2020-03-06 14:10:00,113.14,113.36,113.07,113.15,47866.0,107.8933,108.1031,107.8266,107.9029,47866.0
2020-03-06 14:20:00,113.13,113.5,113.07,113.3,98340.0,107.8838,108.2367,107.8266,108.0459,98340.0
2020-03-06 14:30:00,113.32,113.39,112.64,112.66,89617.0,108.065,108.1318,107.4165,107.4356,89617.0
2020-03-06 14:40:00,112.68,112.84,112.41,112.46,117813.0,107.4547,107.6073,107.1972,107.2449,117813.0
2020-03-06 14:50:00,112.47,112.72,112.34,112.53,99186.0,107.2544,107.4928,107.1304,107.3116,99186.0
2020-03-06 15:00:00,112.49,112.67,112.17,112.2,108343.0,107.2735,107.4451,106.9683,106.9969,108343.0
2020-03-06 15:10:00,112.2,112.94,112.19,112.92,163895.0,106.9969,107.7026,106.9874,107.6835,163895.0
2020-03-06 15:20:00,112.94,113.11,112.67,112.75,130319.0,107.7026,107.8647,107.4451,107.5214,130319.0
2020-03-06 15:30:00,112.7,113.83,112.6,113.17,533410.0,107.4738,108.5514,107.3784,107.922,533410.0
2020-03-06 15:40:00,113.18,114.0,113.12,113.85,496364.0,107.9315,108.7135,107.8743,108.5704,496364.0
2020-03-06 15:50:00,113.86,115.21,113.85,114.65,861394.0,108.58,109.8674,108.5704,109.3333,861394.0
2020-03-09 09:30:00,106.08,107.51,106.08,107.41,88713.0,101.1607,102.5244,101.1607,102.4291,88713.0
2020-03-09 09:40:00,103.5,107.49,103.5,107.34,32622.0,98.7004,102.5054,98.7004,102.3623,32622.0
2020-03-09 09:50:00,107.34,108.9,106.6,108.63,121824.0,102.3623,103.85,101.6566,103.5925,121824.0
2020-03-09 10:00:00,108.66,109.56,108.25,109.35,149130.0,103.6211,104.4794,103.2301,104.2791,149130.0
2020-03-09 10:10:00,109.42,109.75,108.96,109.66,130110.0,104.3459,104.6606,103.9072,104.5747,130110.0
2020-03-09 10:20:00,109.65,109.68,108.59,109.06,154485.0,104.5652,104.5938,103.5543,104.0025,154485.0
2020-03-09 10:30:00,109.15,109.64,108.93,109.42,141615.0,104.0884,104.5557,103.8786,104.3459,141615.0
2020-03-09 10:40:00,109.41,109.63,108.84,108.86,171125.0,104.3363,104.5461,103.7928,103.8118,171125.0
2020-03-09 10:50:00,108.87,108.96,108.49,108.66,161958.0,103.8214,103.9072,103.459,103.6211,161958.0
2020-03-09 11:00:00,108.64,108.82,108.43,108.64,178051.0,103.602,103.7737,103.4018,103.602,178051.0
2020-03-09 11:10:00,108.66,109.56,108.59,109.42,241448.0,103.6211,104.4794,103.5543,104.3459,241448.0
2020-03-09 11:20:00,109.41,109.81,109.31,109.44,134582.0,104.3363,104.7178,104.241,104.3649,134582.0
2020-03-09 11:30:00,109.41,110.01,108.98,109.7,144920.0,104.3363,104.9085,103.9263,104.6129,144920.0
2020-03-09 11:40:00,109.76,110.3,109.62,110.3,119667.0,104.6701,105.185,104.5366,105.185,119667.0
2020-03-09 11:50:00,110.31,110.35,109.98,110.06,94950.0,105.1946,105.2327,104.8799,104.9562,94950.0
2020-03-09 12:00:00,110.03,110.58,109.63,110.52,114756.0,104.9276,105.4521,104.5461,105.3948,114756.0
2020-03-09 12:10:00,110.51,110.7,109.82,109.92,115846.0,105.3853,105.5665,104.7273,104.8227,115846.0
2020-03-09 12:20:00,109.89,110.05,109.4,109.41,91590.0,104.7941,104.9466,104.3268,104.3363,91590.0
2020-03-09 12:30:00,109.41,109.61,108.92,109.31,193210.0,104.3363,104.527,103.869,104.241,193210.0
2020-03-09 12:40:00,109.29,109.46,108.52,108.73,142489.0,104.2219,104.384,103.4876,103.6879,142489.0
2020-03-09 12:50:00,108.71,109.06,108.65,108.85,114172.0,103.6688,104.0025,103.6116,103.8023,114172.0
2020-03-09 13:00:00,108.84,109.26,108.52,108.88,139300.0,103.7928,104.1933,103.4876,103.8309,139300.0
2020-03-09 13:10:00,108.85,109.36,108.77,108.95,68317.0,103.8023,104.2886,103.726,103.8977,68317.0
2020-03-09 13:20:00,108.94,108.99,108.63,108.76,87292.0,103.8881,103.9358,103.5925,103.7165,87292.0
2020-03-09 13:30:00,108.75,108.75,108.0,108.02,99259.0,103.7069,103.7069,102.9917,103.0108,99259.0
2020-03-09 13:40:00,108.03,108.37,107.73,108.26,178103.0,103.0203,103.3445,102.7342,103.2396,178103.0
2020-03-09 13:50:00,108.26,108.26,107.74,107.89,101905.0,103.2396,103.2396,102.7438,102.8868,101905.0
2020-03-09 14:00:00,107.9,108.0,107.34,107.43,81831.0,102.8963,102.9917,102.3623,102.4481,81831.0
2020-03-09 14:10:00,107.44,108.52,107.37,108.2,95426.0,102.4577,103.4876,102.3909,103.1824,95426.0
2020-03-09 14:20:00,108.23,108.41,107.63,107.63,98600.0,103.211,103.3827,102.6389,102.6389,98600.0
2020-03-09 14:30:00,107.63,107.99,107.28,107.88,240395.0,102.6389,102.9822,102.3051,102.8773,240395.0
2020-03-09 14:40:00,107.89,107.95,107.17,107.4,324582.0,102.8868,102.944,102.2002,102.4195,324582.0
2020-03-09 14:50:00,107.4,108.53,107.39,108.14,304061.0,102.4195,103.4971,102.41,103.1252,304061.0
2020-03-09 15:00:00,108.16,108.54,107.71,108.14,276414.0,103.1443,103.5067,102.7152,103.1252,276414.0
2020-03-09 15:10:00,108.15,108.31,107.71,107.92,326302.0,103.1347,103.2873,102.7152,102.9154,326302.0
2020-03-09 15:20:00,107.87,108.88,107.69,108.46,226292.0,102.8677,103.8309,102.6961,103.4304,226292.0
2020-03-09 15:30:00,108.37,108.78,107.8,108.66,550091.0,103.3445,103.7355,102.801,103.6211,550091.0
2020-03-09 15:40:00,108.64,108.91,108.23,108.67,630887.0,103.602,103.8595,103.211,103.6306,630887.0
2020-03-09 15:50:00,108.63,108.63,107.41,107.41,987087.0,103.5925,103.5925,102.4291,102.4291,987087.0
2020-03-10 09:30:00,111.16,111.6,110.77,110.96,268972.0,106.0052,106.4248,105.6333,105.8144,268972.0
2020-03-10 09:40:00,110.94,110.96,109.93,110.22,296902.0,105.7954,105.8144,104.8322,105.1088,296902.0
2020-03-10 09:50:00,110.19,111.11,110.06,110.89,298740.0,105.0801,105.9575,104.9562,105.7477,298740.0
2020-03-10 10:00:00,110.88,111.62,110.67,111.59,258360.0,105.7382,106.4438,105.5379,106.4152,258360.0
2020-03-10 10:10:00,111.57,111.82,111.32,111.45,172207.0,106.3962,106.6346,106.1577,106.2817,172207.0
2020-03-10 10:20:00,111.45,111.73,110.84,110.89,247485.0,106.2817,106.5487,105.7,105.7477,247485.0
2020-03-10 10:30:00,110.87,110.9,110.51,110.62,222309.0,105.7286,105.7572,105.3853,105.4902,222309.0
2020-03-10 10:40:00,110.62,110.69,109.78,109.81,228624.0,105.4902,105.557,104.6892,104.7178,228624.0
2020-03-10 10:50:00,109.8,109.92,109.44,109.45,268652.0,104.7082,104.8227,104.3649,104.3745,268652.0
2020-03-10 11:00:00,109.45,110.05,109.41,109.96,235562.0,104.3745,104.9466,104.3363,104.8608,235562.0
2020-03-10 11:10:00,109.94,110.01,108.89,108.91,229513.0,104.8417,104.9085,103.8404,103.8595,229513.0
2020-03-10 11:20:00,108.93,109.0,107.9,107.97,174340.0,103.8786,103.9453,102.8963,102.9631,174340.0
2020-03-10 11:30:00,107.98,108.12,107.37,107.78,314113.0,102.9726,103.1061,102.3909,102.7819,314113.0
2020-03-10 11:40:00,107.81,108.89,107.57,108.8,468136.0,102.8105,103.8404,102.5816,103.7546,468136.0
2020-03-10 11:50:00,108.8,108.97,107.96,108.3,334352.0,103.7546,103.9167,102.9536,103.2778,334352.0
2020-03-10 12:00:00,108.31,109.46,108.31,109.25,317583.0,103.2873,104.384,103.2873,104.1837,317583.0
2020-03-10 12:10:00,109.27,110.41,109.27,110.08,161228.0,104.2028,105.2899,104.2028,104.9752,161228.0
2020-03-10 12:20:00,110.09,110.09,109.34,109.38,257863.0,104.9848,104.9848,104.2696,104.3077,257863.0
2020-03-10 12:30:00,109.32,109.37,108.6,109.22,192907.0,104.2505,104.2982,103.5639,104.1551,192907.0
2020-03-10 12:40:00,109.27,109.69,108.88,109.25,285733.0,104.2028,104.6033,103.8309,104.1837,285733.0
2020-03-10 12:50:00,109.26,109.85,109.12,109.52,129227.0,104.1933,104.7559,104.0598,104.4412,129227.0
2020-03-10 13:00:00,109.47,109.91,108.99,109.9,344173.0,104.3935,104.8131,103.9358,104.8036,344173.0
2020-03-10 13:10:00,109.88,110.38,109.54,110.1,216831.0,104.7845,105.2613,104.4603,104.9943,216831.0
2020-03-10 13:20:00,110.13,110.46,109.78,110.01,201411.0,105.0229,105.3376,104.6892,104.9085,201411.0
2020-03-10 13:30:00,110.03,110.32,109.68,109.94,186960.0,104.9276,105.2041,104.5938,104.8417,186960.0
2020-03-10 13:40:00,109.97,110.15,109.22,109.24,231161.0,104.8704,105.042,104.1551,104.1742,231161.0
2020-03-10 13:50:00,109.23,109.45,109.04,109.26,160674.0,104.1647,104.3745,103.9835,104.1933,160674.0
2020-03-10 14:00:00,109.3,109.54,108.83,109.49,257945.0,104.2314,104.4603,103.7832,104.4126,257945.0
2020-03-10 14:10:00,109.48,110.0,109.33,109.84,140961.0,104.4031,104.899,104.26,104.7464,140961.0
2020-03-10 14:20:00,109.87,110.1,109.36,109.95,174649.0,104.775,104.9943,104.2886,104.8513,174649.0
2020-03-10 14:30:00,109.98,110.7,109.81,110.49,167775.0,104.8799,105.5665,104.7178,105.3662,167775.0
2020-03-10 14:40:00,110.47,111.79,110.38,111.73,225725.0,105.3472,106.606,105.2613,106.5487,225725.0
2020-03-10 14:50:00,111.73,111.73,111.07,111.41,291941.0,106.5487,106.5487,105.9193,106.2436,291941.0
2020-03-10 15:00:00,111.43,112.15,111.32,111.79,259764.0,106.2626,106.9493,106.1577,106.606,259764.0
2020-03-10 15:10:00,111.77,112.71,111.75,112.59,237855.0,106.5869,107.4833,106.5678,107.3689,237855.0
2020-03-10 15:20:00,112.58,112.82,111.99,112.02,280348.0,107.3593,107.5882,106.7967,106.8253,280348.0
2020-03-10 15:30:00,112.02,112.71,111.67,112.6,361483.0,106.8253,107.4833,106.4915,107.3784,361483.0
2020-03-10 15:40:00,112.58,112.88,112.28,112.79,339255.0,107.3593,107.6454,107.0732,107.5596,339255.0
2020-03-10 15:50:00,112.8,113.35,112.7,113.34,615689.0,107.5691,108.0936,107.4738,108.0841,615689.0
2020-03-11 09:30:00,110.27,110.76,109.84,109.9,336244.0,105.1564,105.6237,104.7464,104.8036,336244.0
2020-03-11 09:40:00,109.96,110.33,109.49,109.86,268181.0,104.8608,105.2137,104.4126,104.7655,268181.0
2020-03-11 09:50:00,109.77,110.42,109.65,110.35,144656.0,104.6796,105.2995,104.5652,105.2327,144656.0
2020-03-11 10:00:00,110.38,110.71,110.12,110.67,127876.0,105.2613,105.576,105.0134,105.5379,127876.0
2020-03-11 10:10:00,110.7,110.82,110.13,110.23,175459.0,105.5665,105.6809,105.0229,105.1183,175459.0
2020-03-11 10:20:00,110.24,110.28,109.4,109.49,131640.0,105.1278,105.166,104.3268,104.4126,131640.0
2020-03-11 10:30:00,109.47,109.77,109.27,109.47,199732.0,104.3935,104.6796,104.2028,104.3935,199732.0
2020-03-11 10:40:00,109.44,109.8,109.13,109.17,172649.0,104.3649,104.7082,104.0693,104.1074,172649.0
2020-03-11 10:50:00,109.2,109.53,108.91,109.42,164705.0,104.1361,104.4508,103.8595,104.3459,164705.0
2020-03-11 11:00:00,109.45,109.7,109.08,109.49,240996.0,104.3745,104.6129,104.0216,104.4126,240996.0
2020-03-11 11:10:00,109.5,109.58,108.85,108.91,171463.0,104.4221,104.4984,103.8023,103.8595,171463.0
2020-03-11 11:20:00,108.92,108.98,108.58,108.81,118412.0,103.869,103.9263,103.5448,103.7641,118412.0
2020-03-11 11:30:00,108.81,109.41,108.62,109.41,155734.0,103.7641,104.3363,103.583,104.3363,155734.0
2020-03-11 11:40:00,109.36,109.45,108.75,109.09,126798.0,104.2886,104.3745,103.7069,104.0312,126798.0
2020-03-11 11:50:00,109.09,109.29,108.83,109.08,119816.0,104.0312,104.2219,103.7832,104.0216,119816.0
2020-03-11 12:00:00,109.06,109.41,108.81,109.4,103308.0,104.0025,104.3363,103.7641,104.3268,103308.0
2020-03-11 12:10:00,109.4,109.95,109.31,109.82,67991.0,104.3268,104.8513,104.241,104.7273,67991.0
2020-03-11 12:20:00,109.8,109.96,109.05,109.13,128830.0,104.7082,104.8608,103.993,104.0693,128830.0
2020-03-11 12:30:00,109.1,109.18,108.47,108.52,124482.0,104.0407,104.117,103.4399,103.4876,124482.0
2020-03-11 12:40:00,108.52,108.62,108.09,108.23,174265.0,103.4876,103.583,103.0775,103.211,174265.0
2020-03-11 12:50:00,108.26,108.58,108.0,108.29,96958.0,103.2396,103.5448,102.9917,103.2683,96958.0
2020-03-11 13:00:00,108.29,108.3,107.59,107.65,83350.0,103.2683,103.2778,102.6007,102.6579,83350.0
2020-03-11 13:10:00,107.67,108.03,107.6,107.92,81543.0,102.677,103.0203,102.6103,102.9154,81543.0
2020-03-11 13:20:00,107.91,108.25,107.71,108.13,82501.0,102.9059,103.2301,102.7152,103.1157,82501.0
2020-03-11 13:30:00,108.18,108.39,107.7,107.72,76045.0,103.1634,103.3636,102.7056,102.7247,76045.0
2020-03-11 13:40:00,107.71,108.12,107.5,108.0,112263.0,102.7152,103.1061,102.5149,102.9917,112263.0
2020-03-11 13:50:00,107.99,108.25,107.63,108.0,122655.0,102.9822,103.2301,102.6389,102.9917,122655.0
2020-03-11 14:00:00,108.03,108.13,107.32,107.36,149066.0,103.0203,103.1157,102.3432,102.3814,149066.0
2020-03-11 14:10:00,107.39,107.56,107.28,107.28,114064.0,102.41,102.5721,102.3051,102.3051,114064.0
2020-03-11 14:20:00,107.29,107.44,107.15,107.25,150498.0,102.3146,102.4577,102.1811,102.2765,150498.0
2020-03-11 14:30:00,107.24,107.8,107.23,107.6,164446.0,102.2669,102.801,102.2574,102.6103,164446.0
2020-03-11 14:40:00,107.59,108.05,107.43,107.52,175109.0,102.6007,103.0394,102.4481,102.534,175109.0
2020-03-11 14:50:00,107.51,107.79,107.2,107.35,131956.0,102.5244,102.7914,102.2288,102.3718,131956.0
2020-03-11 15:00:00,107.36,107.52,106.35,106.4,203444.0,102.3814,102.534,101.4182,101.4659,203444.0
2020-03-11 15:10:00,106.43,106.73,106.2,106.62,175693.0,101.4945,101.7806,101.2752,101.6757,175693.0
2020-03-11 15:20:00,106.62,106.91,106.14,106.82,144232.0,101.6757,101.9523,101.218,101.8664,144232.0
2020-03-11 15:30:00,106.78,107.74,106.63,107.52,229698.0,101.8283,102.7438,101.6852,102.534,229698.0
2020-03-11 15:40:00,107.56,107.79,107.12,107.47,391665.0,102.5721,102.7914,102.1525,102.4863,391665.0
2020-03-11 15:50:00,107.44,107.82,106.85,107.16,484426.0,102.4577,102.8201,101.895,102.1907,484426.0
2020-03-12 09:30:00,99.07,100.43,98.91,99.62,216291.0,94.4758,95.7727,94.3232,95.0003,216291.0
2020-03-12 09:40:00,99.62,99.62,99.62,99.62,0.0,95.0003,95.0003,95.0003,95.0003,0.0
2020-03-12 09:50:00,95.25,101.8,95.25,101.34,143403.0,90.833,97.0792,90.833,96.6406,143403.0
2020-03-12 10:00:00,101.18,101.27,98.4,98.6,234439.0,96.488,96.5738,93.8369,94.0276,234439.0
2020-03-12 10:10:00,98.55,99.33,98.32,98.59,131703.0,93.9799,94.7238,93.7606,94.0181,131703.0
2020-03-12 10:20:00,98.61,99.32,98.25,98.93,172523.0,94.0371,94.7142,93.6938,94.3423,172523.0
2020-03-12 10:30:00,98.91,99.61,98.79,99.25,218379.0,94.3232,94.9908,94.2088,94.6475,218379.0
2020-03-12 10:40:00,99.22,99.56,98.86,99.36,250296.0,94.6189,94.9431,94.2756,94.7524,250296.0
2020-03-12 10:50:00,99.36,99.81,99.19,99.54,169164.0,94.7524,95.1815,94.5903,94.924,169164.0
2020-03-12 11:00:00,99.53,99.53,98.53,98.56,193187.0,94.9145,94.9145,93.9609,93.9895,193187.0
2020-03-12 11:10:00,98.56,98.64,98.0,98.34,207868.0,93.9895,94.0658,93.4554,93.7797,207868.0
2020-03-12 11:20:00,98.3,98.89,98.16,98.64,100565.0,93.7415,94.3042,93.608,94.0658,100565.0
2020-03-12 11:30:00,98.73,98.88,97.97,98.07,148782.0,94.1516,94.2946,93.4268,93.5222,148782.0
2020-03-12 11:40:00,98.07,98.19,97.74,97.76,134890.0,93.5222,93.6366,93.2075,93.2266,134890.0
2020-03-12 11:50:00,97.75,98.11,97.38,97.8,182403.0,93.217,93.5603,92.8642,93.2647,182403.0
2020-03-12 12:00:00,97.79,97.93,97.4,97.4,119607.0,93.2552,93.3887,92.8833,92.8833,119607.0
2020-03-12 12:10:00,97.41,97.77,97.19,97.48,107399.0,92.8928,93.2361,92.683,92.9596,107399.0
2020-03-12 12:20:00,97.47,98.54,97.45,98.27,103949.0,92.95,93.9704,92.9309,93.7129,103949.0
2020-03-12 12:30:00,98.24,98.24,97.67,97.81,92556.0,93.6843,93.6843,93.1407,93.2742,92556.0
2020-03-12 12:40:00,97.8,97.8,97.17,97.18,144334.0,93.2647,93.2647,92.6639,92.6735,144334.0
2020-03-12 12:50:00,97.2,100.69,97.18,100.09,321322.0,92.6925,96.0207,92.6735,95.4485,321322.0
2020-03-12 13:00:00,100.01,102.67,99.39,101.58,326497.0,95.3722,97.9089,94.781,96.8694,326497.0
2020-03-12 13:10:00,101.53,101.74,99.53,99.91,358829.0,96.8217,97.022,94.9145,95.2769,358829.0
2020-03-12 13:20:00,99.86,100.12,99.32,99.63,167846.0,95.2292,95.4771,94.7142,95.0098,167846.0
2020-03-12 13:30:00,99.62,99.98,97.96,98.01,180192.0,95.0003,95.3436,93.4173,93.465,180192.0
2020-03-12 13:40:00,98.03,99.26,97.75,99.0,169839.0,93.484,94.657,93.217,94.4091,169839.0
2020-03-12 13:50:00,98.95,99.35,98.49,99.24,852322.0,94.3614,94.7428,93.9227,94.6379,852322.0
2020-03-12 14:00:00,99.23,99.55,98.38,98.77,177566.0,94.6284,94.9336,93.8178,94.1897,177566.0
2020-03-12 14:10:00,98.88,98.94,97.94,98.0,157813.0,94.2946,94.3518,93.3982,93.4554,157813.0
2020-03-12 14:20:00,98.02,98.19,97.62,97.89,128539.0,93.4745,93.6366,93.0931,93.3505,128539.0
2020-03-12 14:30:00,97.83,98.08,97.29,97.62,615117.0,93.2933,93.5317,92.7784,93.0931,615117.0
2020-03-12 14:40:00,97.51,98.57,97.51,98.52,367235.0,92.9882,93.999,92.9882,93.9513,367235.0
2020-03-12 14:50:00,98.55,98.73,97.65,97.65,159454.0,93.9799,94.1516,93.1217,93.1217,159454.0
2020-03-12 15:00:00,97.65,98.2,97.27,97.92,154432.0,93.1217,93.6462,92.7593,93.3791,154432.0
2020-03-12 15:10:00,97.91,98.58,97.33,97.53,163549.0,93.3696,94.0085,92.8165,93.0072,163549.0
2020-03-12 15:20:00,97.56,97.8,97.16,97.16,254686.0,93.0358,93.2647,92.6544,92.6544,254686.0
2020-03-12 15:30:00,97.17,97.75,97.17,97.61,174869.0,92.6639,93.217,92.6639,93.0835,174869.0
2020-03-12 15:40:00,97.61,98.28,97.2,97.7,339060.0,93.0835,93.7225,92.6925,93.1693,339060.0
2020-03-12 15:50:00,97.71,98.39,96.11,96.11,644815.0,93.1789,93.8274,91.6531,91.6531,644815.0
2020-03-13 09:30:00,101.6,101.94,99.79,99.79,150494.0,96.8885,97.2127,95.1624,95.1624,150494.0
2020-03-13 09:40:00,99.8,100.19,98.93,99.58,278009.0,95.172,95.5439,94.3423,94.9622,278009.0
2020-03-13 09:50:00,99.53,99.53,98.32,98.87,230314.0,94.9145,94.9145,93.7606,94.2851,230314.0
2020-03-13 10:00:00,98.82,99.65,98.58,99.4,142201.0,94.2374,95.0289,94.0085,94.7905,142201.0
2020-03-13 10:10:00,99.35,100.45,99.0,100.28,169155.0,94.7428,95.7918,94.4091,95.6297,169155.0
2020-03-13 10:20:00,100.34,100.63,99.61,99.66,140403.0,95.6869,95.9635,94.9908,95.0385,140403.0
2020-03-13 10:30:00,99.66,99.77,99.31,99.48,77481.0,95.0385,95.1434,94.7047,94.8668,77481.0
2020-03-13 10:40:00,99.47,99.48,98.87,98.88,75106.0,94.8573,94.8668,94.2851,94.2946,75106.0
2020-03-13 10:50:00,98.91,99.18,97.95,97.95,105787.0,94.3232,94.5807,93.4078,93.4078,105787.0
2020-03-13 11:00:00,97.97,98.74,97.97,98.73,95545.0,93.4268,94.1611,93.4268,94.1516,95545.0
2020-03-13 11:10:00,98.74,98.91,98.21,98.41,158021.0,94.1611,94.3232,93.6557,93.8464,158021.0
2020-03-13 11:20:00,98.41,98.65,97.4,97.43,75659.0,93.8464,94.0753,92.8833,92.9119,75659.0
2020-03-13 11:30:00,97.41,97.47,96.56,96.75,84619.0,92.8928,92.95,92.0822,92.2634,84619.0
2020-03-13 11:40:00,96.77,96.81,95.97,95.98,191935.0,92.2825,92.3206,91.5196,91.5291,191935.0
2020-03-13 11:50:00,95.98,97.45,95.98,96.96,214739.0,91.5291,92.9309,91.5291,92.4637,214739.0
2020-03-13 12:00:00,96.99,97.14,96.18,96.62,118808.0,92.4923,92.6353,91.7198,92.1394,118808.0
2020-03-13 12:10:00,96.62,97.19,96.46,97.01,122227.0,92.1394,92.683,91.9869,92.5113,122227.0
2020-03-13 12:20:00,97.03,97.21,96.58,96.74,116348.0,92.5304,92.7021,92.1013,92.2539,116348.0
2020-03-13 12:30:00,96.72,97.78,96.72,97.7,107084.0,92.2348,93.2456,92.2348,93.1693,107084.0
2020-03-13 12:40:00,97.71,98.27,97.69,98.09,211055.0,93.1789,93.7129,93.1598,93.5413,211055.0
2020-03-13 12:50:00,98.15,98.54,97.67,97.76,224954.0,93.5985,93.9704,93.1407,93.2266,224954.0
2020-03-13 13:00:00,97.76,97.97,97.47,97.66,164469.0,93.2266,93.4268,92.95,93.1312,164469.0
2020-03-13 13:10:00,97.7,98.26,97.53,98.19,89439.0,93.1693,93.7034,93.0072,93.6366,89439.0
2020-03-13 13:20:00,98.25,98.93,98.23,98.84,228055.0,93.6938,94.3423,93.6748,94.2565,228055.0
2020-03-13 13:30:00,98.83,99.18,98.2,98.51,186018.0,94.2469,94.5807,93.6462,93.9418,186018.0
2020-03-13 13:40:00,98.51,99.13,98.5,99.13,120200.0,93.9418,94.533,93.9322,94.533,120200.0
2020-03-13 13:50:00,99.13,99.28,98.82,99.02,107001.0,94.533,94.6761,94.2374,94.4281,107001.0
2020-03-13 14:00:00,99.06,99.06,97.67,98.06,209543.0,94.4663,94.4663,93.1407,93.5127,209543.0
2020-03-13 14:10:00,98.04,98.31,97.88,98.02,118115.0,93.4936,93.7511,93.341,93.4745,118115.0
2020-03-13 14:20:00,98.02,98.23,97.72,97.75,115355.0,93.4745,93.6748,93.1884,93.217,115355.0
2020-03-13 14:30:00,97.75,97.87,97.3,97.37,130786.0,93.217,93.3315,92.7879,92.8547,130786.0
2020-03-13 14:40:00,97.4,98.34,97.22,97.84,373253.0,92.8833,93.7797,92.7116,93.3029,373253.0
2020-03-13 14:50:00,97.86,98.12,97.73,97.96,151458.0,93.3219,93.5699,93.198,93.4173,151458.0
2020-03-13 15:00:00,97.95,98.62,97.85,98.28,193813.0,93.4078,94.0467,93.3124,93.7225,193813.0
2020-03-13 15:10:00,98.27,98.58,97.79,98.39,293184.0,93.7129,94.0085,93.2552,93.8274,293184.0
2020-03-13 15:20:00,98.33,98.8,98.19,98.73,111751.0,93.7701,94.2183,93.6366,94.1516,111751.0
2020-03-13 15:30:00,98.73,98.84,96.93,98.46,253277.0,94.1516,94.2565,92.4351,93.8941,253277.0
2020-03-13 15:40:00,98.29,100.29,98.08,100.15,280996.0,93.732,95.6392,93.5317,95.5057,280996.0
2020-03-13 15:50:00,100.16,102.37,100.15,102.2,618995.0,95.5153,97.6228,95.5057,97.4607,618995.0
2020-03-16 09:30:00,91.05,91.4,90.65,91.4,63850.0,86.8277,87.1615,86.4463,87.1615,63850.0
2020-03-16 09:40:00,88.75,91.35,88.64,91.01,73022.0,84.6344,87.1138,84.5295,86.7896,73022.0
2020-03-16 09:50:00,91.04,93.46,91.03,92.46,135627.0,86.8182,89.126,86.8087,88.1723,135627.0
2020-03-16 10:00:00,92.23,92.52,91.18,91.87,50554.0,87.953,88.2296,86.9517,87.6097,50554.0
2020-03-16 10:10:00,92.12,92.24,91.44,91.44,70440.0,87.8481,87.9625,87.1996,87.1996,70440.0
2020-03-16 10:20:00,91.43,92.41,91.29,91.92,72295.0,87.1901,88.1247,87.0566,87.6574,72295.0
2020-03-16 10:30:00,91.98,93.84,91.98,93.84,85593.0,87.7146,89.4883,87.7146,89.4883,85593.0
2020-03-16 10:40:00,93.83,94.18,93.19,93.49,88828.0,89.4788,89.8126,88.8685,89.1546,88828.0
2020-03-16 10:50:00,93.59,93.74,92.99,93.32,63225.0,89.2499,89.393,88.6778,88.9925,63225.0
2020-03-16 11:00:00,93.4,93.91,93.23,93.91,80697.0,89.0688,89.5551,88.9066,89.5551,80697.0
2020-03-16 11:10:00,93.92,95.48,93.92,95.4,176933.0,89.5646,91.0523,89.5646,90.976,176933.0
2020-03-16 11:20:00,95.42,95.82,95.35,95.66,101733.0,90.9951,91.3765,90.9283,91.2239,101733.0
2020-03-16 11:30:00,95.7,95.85,94.42,94.76,278143.0,91.2621,91.4051,90.0415,90.3657,278143.0
2020-03-16 11:40:00,94.8,94.8,93.77,94.01,300719.0,90.4038,90.4038,89.4216,89.6505,300719.0
2020-03-16 11:50:00,94.01,94.38,93.83,94.35,188043.0,89.6505,90.0033,89.4788,89.9747,188043.0
2020-03-16 12:00:00,94.35,94.59,94.01,94.09,151991.0,89.9747,90.2036,89.6505,89.7268,151991.0
2020-03-16 12:10:00,94.09,94.27,93.43,93.47,284019.0,89.7268,89.8984,89.0974,89.1355,284019.0
2020-03-16 12:20:00,93.46,93.97,93.31,93.62,125030.0,89.126,89.6123,88.9829,89.2786,125030.0
2020-03-16 12:30:00,93.63,94.0,93.38,93.53,149666.0,89.2881,89.6409,89.0497,89.1927,149666.0
2020-03-16 12:40:00,93.56,93.7,92.99,93.01,148061.0,89.2213,89.3548,88.6778,88.6968,148061.0
2020-03-16 12:50:00,93.02,93.02,92.32,92.62,123436.0,88.7064,88.7064,88.0388,88.3249,123436.0
2020-03-16 13:00:00,92.62,93.01,92.52,92.59,86205.0,88.3249,88.6968,88.2296,88.2963,86205.0
2020-03-16 13:10:00,92.59,93.5,92.51,93.05,180445.0,88.2963,89.1641,88.22,88.735,180445.0
2020-03-16 13:20:00,93.06,93.28,92.73,92.85,105643.0,88.7445,88.9543,88.4298,88.5443,105643.0
2020-03-16 13:30:00,92.84,92.84,91.9,92.08,104822.0,88.5347,88.5347,87.6383,87.81,104822.0
2020-03-16 13:40:00,92.06,92.1,91.75,91.95,94501.0,87.7909,87.829,87.4953,87.686,94501.0
2020-03-16 13:50:00,92.0,92.26,91.81,91.89,97376.0,87.7337,87.9816,87.5525,87.6288,97376.0
2020-03-16 14:00:00,91.84,91.85,91.13,91.15,110066.0,87.5811,87.5906,86.904,86.9231,110066.0
2020-03-16 14:10:00,91.19,91.42,90.93,90.95,108314.0,86.9612,87.1806,86.7133,86.7324,108314.0
2020-03-16 14:20:00,90.95,91.42,90.83,91.38,95821.0,86.7324,87.1806,86.6179,87.1424,95821.0
2020-03-16 14:30:00,91.38,92.94,91.33,92.1,150518.0,87.1424,88.6301,87.0947,87.829,150518.0
2020-03-16 14:40:00,92.07,92.07,91.41,91.49,345396.0,87.8004,87.8004,87.171,87.2473,345396.0
2020-03-16 14:50:00,91.53,92.36,91.39,92.12,312744.0,87.2855,88.077,87.152,87.8481,312744.0
2020-03-16 15:00:00,92.16,92.61,91.73,91.8,245349.0,87.8863,88.3154,87.4762,87.5429,245349.0
2020-03-16 15:10:00,91.79,91.9,91.5,91.55,190711.0,87.5334,87.6383,87.2569,87.3045,190711.0
2020-03-16 15:20:00,91.56,91.83,90.91,91.06,264389.0,87.3141,87.5716,86.6942,86.8373,264389.0
2020-03-16 15:30:00,91.04,91.06,89.99,90.19,508713.0,86.8182,86.8373,85.8169,86.0076,508713.0
2020-03-16 15:40:00,90.3,90.91,90.0,90.69,705855.0,86.1125,86.6942,85.8264,86.4844,705855.0
2020-03-16 15:50:00,90.69,90.69,89.11,89.52,1006856.0,86.4844,86.4844,84.9777,85.3687,1006856.0
2020-03-17 09:30:00,91.34,91.87,89.78,89.8,244060.0,87.1043,87.6097,85.6166,85.6357,244060.0
2020-03-17 09:40:00,89.73,89.83,88.56,88.69,152933.0,85.5689,85.6643,84.4532,84.5772,152933.0
2020-03-17 09:50:00,88.73,88.74,86.6,86.83,229073.0,84.6153,84.6249,82.5841,82.8034,229073.0
2020-03-17 10:00:00,86.81,88.58,86.24,88.21,325660.0,82.7844,84.4723,82.2408,84.1194,325660.0
2020-03-17 10:10:00,88.26,88.8,87.85,88.27,181494.0,84.1671,84.6821,83.7761,84.1766,181494.0
2020-03-17 10:20:00,88.31,89.0,88.02,88.79,122972.0,84.2148,84.8728,83.9382,84.6725,122972.0
2020-03-17 10:30:00,88.83,89.12,87.89,88.12,259258.0,84.7107,84.9872,83.8143,84.0336,259258.0
2020-03-17 10:40:00,88.13,89.13,87.87,88.75,282999.0,84.0431,84.9968,83.7952,84.6344,282999.0
2020-03-17 10:50:00,88.76,88.76,87.57,88.34,222951.0,84.6439,84.6439,83.5091,84.2434,222951.0
2020-03-17 11:00:00,88.32,89.14,88.06,89.07,205004.0,84.2243,85.0063,83.9764,84.9395,205004.0
2020-03-17 11:10:00,89.09,90.56,89.09,90.56,193486.0,84.9586,86.3605,84.9586,86.3605,193486.0
2020-03-17 11:20:00,90.58,90.86,90.1,90.57,188321.0,86.3795,86.6465,85.9218,86.37,188321.0
2020-03-17 11:30:00,90.57,91.26,90.34,90.43,156544.0,86.37,87.028,86.1507,86.2365,156544.0
2020-03-17 11:40:00,90.48,91.53,90.42,91.45,194369.0,86.2842,87.2855,86.2269,87.2092,194369.0
2020-03-17 11:50:00,91.4,92.42,91.38,92.4,215273.0,87.1615,88.1342,87.1424,88.1151,215273.0
2020-03-17 12:00:00,92.46,94.43,92.34,94.37,193693.0,88.1723,90.051,88.0579,89.9938,193693.0
2020-03-17 12:10:00,94.37,94.73,93.6,93.83,348555.0,89.9938,90.3371,89.2595,89.4788,348555.0
2020-03-17 12:20:00,93.9,93.9,92.51,92.63,395765.0,89.5456,89.5456,88.22,88.3345,395765.0
2020-03-17 12:30:00,92.61,92.93,92.15,92.22,145275.0,88.3154,88.6205,87.8767,87.9435,145275.0
2020-03-17 12:40:00,92.26,92.26,91.97,92.07,179323.0,87.9816,87.9816,87.7051,87.8004,179323.0
2020-03-17 12:50:00,92.07,92.08,91.53,92.03,316038.0,87.8004,87.81,87.2855,87.7623,316038.0
2020-03-17 13:00:00,92.04,92.5,91.56,91.6,255014.0,87.7718,88.2105,87.3141,87.3522,255014.0
2020-03-17 13:10:00,91.61,91.62,90.44,91.06,308843.0,87.3618,87.3713,86.246,86.8373,308843.0
2020-03-17 13:20:00,91.02,91.29,90.69,90.95,139963.0,86.7991,87.0566,86.4844,86.7324,139963.0
2020-03-17 13:30:00,90.95,91.58,90.75,91.56,147873.0,86.7324,87.3332,86.5416,87.3141,147873.0
2020-03-17 13:40:00,91.57,92.01,91.33,91.8,115812.0,87.3236,87.7432,87.0947,87.5429,115812.0
2020-03-17 13:50:00,91.82,92.02,91.28,91.33,108407.0,87.562,87.7527,87.0471,87.0947,108407.0
2020-03-17 14:00:00,91.32,92.3,91.04,92.25,178297.0,87.0852,88.0198,86.8182,87.9721,178297.0
2020-03-17 14:10:00,92.22,93.02,92.14,92.88,157671.0,87.9435,88.7064,87.8672,88.5729,157671.0
2020-03-17 14:20:00,92.88,93.11,92.05,92.83,153365.0,88.5729,88.7922,87.7814,88.5252,153365.0
2020-03-17 14:30:00,92.87,93.59,92.87,93.18,197056.0,88.5633,89.2499,88.5633,88.859,197056.0
2020-03-17 14:40:00,93.2,93.22,91.58,91.68,251378.0,88.878,88.8971,87.3332,87.4285,251378.0
2020-03-17 14:50:00,91.66,92.06,91.45,92.03,478502.0,87.4094,87.7909,87.2092,87.7623,478502.0
2020-03-17 15:00:00,92.03,92.05,90.92,91.62,869568.0,87.7623,87.7814,86.7038,87.3713,869568.0
2020-03-17 15:10:00,91.7,91.89,91.36,91.49,549489.0,87.4476,87.6288,87.1234,87.2473,549489.0
2020-03-17 15:20:00,91.49,91.54,90.74,90.87,428651.0,87.2473,87.295,86.5321,86.6561,428651.0
2020-03-17 15:30:00,90.79,92.32,90.72,92.15,307680.0,86.5798,88.0388,86.513,87.8767,307680.0
2020-03-17 15:40:00,92.18,92.9,92.0,92.49,375395.0,87.9053,88.5919,87.7337,88.201,375395.0
2020-03-17 15:50:00,92.57,92.86,91.69,92.6,1478663.0,88.2772,88.5538,87.4381,88.3059,1478663.0
2020-03-18 09:30:00,86.82,88.57,86.71,87.34,212488.0,82.7939,84.4627,82.689,83.2898,212488.0
2020-03-18 09:40:00,87.38,88.18,87.11,87.27,272501.0,83.3279,84.0908,83.0704,83.223,272501.0
2020-03-18 09:50:00,87.23,88.67,87.02,87.9,233603.0,83.1849,84.5581,82.9846,83.8238,233603.0
2020-03-18 10:00:00,87.93,89.12,87.76,88.41,257996.0,83.8524,84.9872,83.6903,84.3102,257996.0
2020-03-18 10:10:00,88.48,88.8,88.05,88.17,189478.0,84.3769,84.6821,83.9668,84.0813,189478.0
2020-03-18 10:20:00,88.15,88.34,87.89,88.26,217379.0,84.0622,84.2434,83.8143,84.1671,217379.0
2020-03-18 10:30:00,88.26,88.31,87.42,87.79,229223.0,84.1671,84.2148,83.3661,83.7189,229223.0
2020-03-18 10:40:00,87.73,88.23,87.45,87.68,229179.0,83.6617,84.1385,83.3947,83.614,229179.0
2020-03-18 10:50:00,87.67,87.67,86.71,86.8,201193.0,83.6045,83.6045,82.689,82.7748,201193.0
2020-03-18 11:00:00,86.79,87.08,86.02,86.03,340503.0,82.7653,83.0418,82.031,82.0405,340503.0
2020-03-18 11:10:00,86.03,86.1,85.4,85.99,593880.0,82.0405,82.1073,81.4397,82.0024,593880.0
2020-03-18 11:20:00,85.98,86.3,85.52,85.6,301997.0,81.9928,82.298,81.5542,81.6305,301997.0
2020-03-18 11:30:00,85.59,86.0,85.23,85.51,353361.0,81.6209,82.0119,81.2776,81.5446,353361.0
2020-03-18 11:40:00,85.47,85.88,85.02,85.78,293320.0,81.5065,81.8975,81.0774,81.8021,293320.0
2020-03-18 11:50:00,85.81,86.84,85.81,86.65,178916.0,81.8307,82.813,81.8307,82.6318,178916.0
2020-03-18 12:00:00,86.62,86.82,86.27,86.49,287604.0,82.6032,82.7939,82.2694,82.4792,287604.0
2020-03-18 12:10:00,86.48,86.76,85.57,85.88,584515.0,82.4697,82.7367,81.6019,81.8975,584515.0
2020-03-18 12:20:00,85.89,86.31,85.77,86.14,213047.0,81.907,82.3075,81.7926,82.1454,213047.0
2020-03-18 12:30:00,86.15,86.27,85.4,85.65,189867.0,82.155,82.2694,81.4397,81.6781,189867.0
2020-03-18 12:40:00,85.6,85.73,85.2,85.34,151267.0,81.6305,81.7544,81.249,81.3825,151267.0
2020-03-18 12:50:00,85.37,85.5,84.81,84.84,219455.0,81.4111,81.5351,80.8771,80.9057,219455.0
2020-03-18 13:00:00,84.84,84.84,84.84,84.84,0.0,80.9057,80.9057,80.9057,80.9057,0.0
2020-03-18 13:10:00,83.0,84.83,83.0,84.48,196789.0,79.151,80.8962,79.151,80.5624,196789.0
2020-03-18 13:20:00,84.48,84.87,83.83,83.83,180019.0,80.5624,80.9343,79.9425,79.9425,180019.0
2020-03-18 13:30:00,83.8,83.8,82.41,83.43,188007.0,79.9139,79.9139,78.5884,79.5611,188007.0
2020-03-18 13:40:00,83.37,84.31,83.11,83.88,167732.0,79.5039,80.4003,79.2559,79.9902,167732.0
2020-03-18 13:50:00,83.86,83.9,82.87,82.94,168108.0,79.9712,80.0093,79.0271,79.0938,168108.0
2020-03-18 14:00:00,82.94,83.01,82.45,82.75,287922.0,79.0938,79.1606,78.6265,78.9126,287922.0
2020-03-18 14:10:00,82.7,82.75,81.96,81.97,433080.0,78.8649,78.9126,78.1593,78.1688,433080.0
2020-03-18 14:20:00,81.98,82.37,81.73,82.37,192632.0,78.1783,78.5502,77.9399,78.5502,192632.0
2020-03-18 14:30:00,82.23,83.67,81.94,83.47,140330.0,78.4167,79.79,78.1402,79.5992,140330.0
2020-03-18 14:40:00,83.56,84.39,83.3,84.12,313559.0,79.6851,80.4766,79.4371,80.2191,313559.0
2020-03-18 14:50:00,84.12,85.78,84.04,85.78,369532.0,80.2191,81.8021,80.1428,81.8021,369532.0
2020-03-18 15:00:00,85.77,85.98,85.15,85.58,411202.0,81.7926,81.9928,81.2013,81.6114,411202.0
2020-03-18 15:10:00,85.56,86.41,85.56,86.05,397358.0,81.5923,82.4029,81.5923,82.0596,397358.0
2020-03-18 15:20:00,86.02,86.07,84.46,84.47,293854.0,82.031,82.0787,80.5433,80.5529,293854.0
2020-03-18 15:30:00,84.42,84.84,83.67,83.97,401636.0,80.5052,80.9057,79.79,80.0761,401636.0
2020-03-18 15:40:00,83.95,85.62,83.95,85.61,469782.0,80.057,81.6495,80.057,81.64,469782.0
2020-03-18 15:50:00,85.61,87.62,85.45,87.46,1504315.0,81.64,83.5568,81.4874,83.4042,1504315.0
2020-03-19 09:30:00,87.08,87.12,84.91,85.0,161288.0,83.0418,83.08,80.9725,81.0583,161288.0
2020-03-19 09:40:00,85.0,85.01,84.19,84.78,144253.0,81.0583,81.0678,80.2858,80.8485,144253.0
2020-03-19 09:50:00,84.78,86.95,84.61,86.95,50013.0,80.8485,82.9179,80.6864,82.9179,50013.0
2020-03-19 10:00:00,86.68,88.08,86.25,88.08,113574.0,82.6604,83.9955,82.2503,83.9955,113574.0
2020-03-19 10:10:00,88.1,89.93,87.61,88.63,86803.0,84.0145,85.7597,83.5473,84.52,86803.0
2020-03-19 10:20:00,89.0,89.96,88.43,89.86,160394.0,84.8728,85.7883,84.3292,85.6929,160394.0
2020-03-19 10:30:00,89.85,90.73,89.2,89.26,112115.0,85.6834,86.5226,85.0635,85.1207,112115.0
2020-03-19 10:40:00,89.26,89.26,88.54,88.82,184088.0,85.1207,85.1207,84.4341,84.7011,184088.0
2020-03-19 10:50:00,88.75,89.67,88.59,88.9,169847.0,84.6344,85.5117,84.4818,84.7774,169847.0
2020-03-19 11:00:00,88.9,89.23,88.43,88.66,202437.0,84.7774,85.0921,84.3292,84.5486,202437.0
2020-03-19 11:10:00,88.71,89.56,88.39,89.44,189367.0,84.5962,85.4068,84.2911,85.2924,189367.0
2020-03-19 11:20:00,89.47,91.53,89.4,91.47,182322.0,85.321,87.2855,85.2542,87.2283,182322.0
2020-03-19 11:30:00,91.44,92.06,90.57,91.21,109096.0,87.1996,87.7909,86.37,86.9803,109096.0
2020-03-19 11:40:00,91.43,91.69,90.89,91.38,66635.0,87.1901,87.4381,86.6751,87.1424,66635.0
2020-03-19 11:50:00,91.3,91.77,90.53,90.66,174008.0,87.0661,87.5143,86.3318,86.4558,174008.0
2020-03-19 12:00:00,90.64,90.82,89.62,89.77,145953.0,86.4367,86.6084,85.464,85.6071,145953.0
2020-03-19 12:10:00,89.61,89.67,88.85,89.31,181436.0,85.4545,85.5117,84.7298,85.1684,181436.0
2020-03-19 12:20:00,89.28,89.81,89.01,89.64,257994.0,85.1398,85.6452,84.8823,85.4831,257994.0
2020-03-19 12:30:00,89.67,89.73,88.8,89.7,236823.0,85.5117,85.5689,84.6821,85.5403,236823.0
2020-03-19 12:40:00,89.7,90.89,89.52,90.45,116175.0,85.5403,86.6751,85.3687,86.2556,116175.0
2020-03-19 12:50:00,90.37,90.99,90.23,90.32,102364.0,86.1793,86.7705,86.0458,86.1316,102364.0
2020-03-19 13:00:00,90.35,90.56,89.87,90.32,120631.0,86.1602,86.3605,85.7024,86.1316,120631.0
2020-03-19 13:10:00,90.31,90.78,90.05,90.58,136067.0,86.122,86.5703,85.8741,86.3795,136067.0
2020-03-19 13:20:00,90.57,90.94,90.05,90.17,171388.0,86.37,86.7228,85.8741,85.9885,171388.0
2020-03-19 13:30:00,90.12,90.54,89.87,90.47,92329.0,85.9409,86.3414,85.7024,86.2746,92329.0
2020-03-19 13:40:00,90.38,91.29,90.24,91.2,108272.0,86.1888,87.0566,86.0553,86.9708,108272.0
2020-03-19 13:50:00,91.22,92.01,91.22,91.56,103804.0,86.9898,87.7432,86.9898,87.3141,103804.0
2020-03-19 14:00:00,91.54,91.7,90.99,91.1,195930.0,87.295,87.4476,86.7705,86.8754,195930.0
2020-03-19 14:10:00,91.1,92.33,91.1,92.29,117222.0,86.8754,88.0484,86.8754,88.0102,117222.0
2020-03-19 14:20:00,92.25,92.56,92.0,92.12,110961.0,87.9721,88.2677,87.7337,87.8481,110961.0
2020-03-19 14:30:00,92.11,92.74,92.09,92.59,199921.0,87.8386,88.4394,87.8195,88.2963,199921.0
2020-03-19 14:40:00,92.59,93.06,92.39,92.64,157581.0,88.2963,88.7445,88.1056,88.344,157581.0
2020-03-19 14:50:00,92.68,92.75,91.67,92.0,265485.0,88.3821,88.4489,87.419,87.7337,265485.0
2020-03-19 15:00:00,92.01,92.02,91.27,91.4,167653.0,87.7432,87.7527,87.0375,87.1615,167653.0
2020-03-19 15:10:00,91.4,92.01,91.07,91.57,165976.0,87.1615,87.7432,86.8468,87.3236,165976.0
2020-03-19 15:20:00,91.58,91.94,91.37,91.52,152145.0,87.3332,87.6765,87.1329,87.2759,152145.0
2020-03-19 15:30:00,91.53,91.85,91.12,91.38,268055.0,87.2855,87.5906,86.8945,87.1424,268055.0
2020-03-19 15:40:00,91.38,91.97,91.19,91.37,347768.0,87.1424,87.7051,86.9612,87.1329,347768.0
2020-03-19 15:50:00,91.38,91.42,90.45,90.53,522280.0,87.1424,87.1806,86.2556,86.3318,522280.0
2020-03-20 09:30:00,91.56,93.56,91.56,92.1,221686.0,87.3141,89.2213,87.3141,87.829,221686.0
2020-03-20 09:40:00,92.22,92.25,91.01,91.44,222036.0,87.9435,87.9721,86.7896,87.1996,222036.0
2020-03-20 09:50:00,91.42,92.48,91.18,92.06,286908.0,87.1806,88.1914,86.9517,87.7909,286908.0
2020-03-20 10:00:00,91.99,92.64,91.7,92.02,152232.0,87.7241,88.344,87.4476,87.7527,152232.0
2020-03-20 10:10:00,91.94,92.55,91.8,92.15,100240.0,87.6765,88.2582,87.5429,87.8767,100240.0
2020-03-20 10:20:00,92.12,92.94,91.94,92.75,114559.0,87.8481,88.6301,87.6765,88.4489,114559.0
2020-03-20 10:30:00,92.75,93.65,92.75,93.36,167513.0,88.4489,89.3072,88.4489,89.0306,167513.0
2020-03-20 10:40:00,93.41,93.66,92.6,93.45,289038.0,89.0783,89.3167,88.3059,89.1164,289038.0
2020-03-20 10:50:00,93.45,94.13,93.41,94.07,139013.0,89.1164,89.7649,89.0783,89.7077,139013.0
2020-03-20 11:00:00,94.08,94.38,93.28,94.11,141459.0,89.7172,90.0033,88.9543,89.7458,141459.0
2020-03-20 11:10:00,94.13,94.47,93.19,93.37,240697.0,89.7649,90.0891,88.8685,89.0401,240697.0
2020-03-20 11:20:00,93.38,93.41,91.86,92.22,278900.0,89.0497,89.0783,87.6002,87.9435,278900.0
2020-03-20 11:30:00,92.18,92.68,91.8,92.19,336208.0,87.9053,88.3821,87.5429,87.9149,336208.0
2020-03-20 11:40:00,92.19,92.44,91.77,91.98,143830.0,87.9149,88.1533,87.5143,87.7146,143830.0
2020-03-20 11:50:00,92.02,92.2,91.43,91.85,168453.0,87.7527,87.9244,87.1901,87.5906,168453.0
2020-03-20 12:00:00,91.86,92.11,90.39,90.43,212002.0,87.6002,87.8386,86.1983,86.2365,212002.0
2020-03-20 12:10:00,90.39,91.2,90.37,90.61,194414.0,86.1983,86.9708,86.1793,86.4081,194414.0
2020-03-20 12:20:00,90.57,90.74,89.75,90.05,310193.0,86.37,86.5321,85.588,85.8741,310193.0
2020-03-20 12:30:00,90.05,91.0,89.89,90.48,293280.0,85.8741,86.78,85.7215,86.2842,293280.0
2020-03-20 12:40:00,90.49,91.18,90.22,90.89,310215.0,86.2937,86.9517,86.0362,86.6751,310215.0
2020-03-20 12:50:00,90.89,91.66,90.89,90.99,149699.0,86.6751,87.4094,86.6751,86.7705,149699.0
2020-03-20 13:00:00,91.0,91.79,90.88,91.66,170158.0,86.78,87.5334,86.6656,87.4094,170158.0
2020-03-20 13:10:00,91.69,92.0,91.04,91.38,197293.0,87.4381,87.7337,86.8182,87.1424,197293.0
2020-03-20 13:20:00,91.3,91.52,90.53,90.82,168874.0,87.0661,87.2759,86.3318,86.6084,168874.0
2020-03-20 13:30:00,90.86,91.39,90.64,91.33,214906.0,86.6465,87.152,86.4367,87.0947,214906.0
2020-03-20 13:40:00,91.28,91.36,90.84,90.91,210911.0,87.0471,87.1234,86.6275,86.6942,210911.0
2020-03-20 13:50:00,90.96,91.27,90.81,91.23,199974.0,86.7419,87.0375,86.5989,86.9994,199974.0
2020-03-20 14:00:00,91.23,91.42,90.84,91.11,117854.0,86.9994,87.1806,86.6275,86.8849,117854.0
2020-03-20 14:10:00,91.08,91.15,90.0,90.13,154086.0,86.8563,86.9231,85.8264,85.9504,154086.0
2020-03-20 14:20:00,90.14,90.39,89.28,89.77,253704.0,85.9599,86.1983,85.1398,85.6071,253704.0
2020-03-20 14:30:00,89.78,90.06,89.12,89.34,242516.0,85.6166,85.8836,84.9872,85.197,242516.0
2020-03-20 14:40:00,89.34,89.87,88.97,89.38,448622.0,85.197,85.7024,84.8442,85.2352,448622.0
2020-03-20 14:50:00,89.42,89.59,88.33,88.65,266707.0,85.2733,85.4354,84.2339,84.539,266707.0
2020-03-20 15:00:00,88.71,88.94,88.31,88.57,259256.0,84.5962,84.8156,84.2148,84.4627,259256.0
2020-03-20 15:10:00,88.5,88.99,87.93,87.96,413300.0,84.396,84.8633,83.8524,83.881,413300.0
2020-03-20 15:20:00,87.94,89.45,87.93,89.08,248800.0,83.8619,85.3019,83.8524,84.9491,248800.0
2020-03-20 15:30:00,89.15,89.63,88.63,88.78,1262078.0,85.0158,85.4736,84.52,84.663,1262078.0
2020-03-20 15:40:00,88.79,89.17,87.93,87.93,753096.0,84.6725,85.0349,83.8524,83.8524,753096.0
2020-03-20 15:50:00,87.92,88.41,87.66,87.95,1540746.0,83.8429,84.3102,83.5949,83.8715,1540746.0
2020-03-23 09:30:00,86.86,87.21,84.66,85.25,370009.0,83.233,83.5683,81.1248,81.6902,370009.0
2020-03-23 09:40:00,85.25,87.06,85.08,86.81,284050.0,81.6902,83.4246,81.5273,83.185,284050.0
2020-03-23 09:50:00,86.8,88.15,86.3,88.14,212908.0,83.1755,84.4691,82.6963,84.4595,212908.0
2020-03-23 10:00:00,88.11,88.21,86.96,87.73,202817.0,84.4308,84.5266,83.3288,84.0666,202817.0
2020-03-23 10:10:00,87.74,88.74,87.26,87.26,186661.0,84.0762,85.0344,83.6163,83.6163,186661.0
2020-03-23 10:20:00,87.4,88.36,87.24,88.03,138796.0,83.7504,84.6703,83.5971,84.3541,138796.0
2020-03-23 10:30:00,88.0,88.4,87.09,87.59,129174.0,84.3254,84.7086,83.4533,83.9325,129174.0
2020-03-23 10:40:00,87.59,88.46,87.32,87.72,154877.0,83.9325,84.7661,83.6737,84.057,154877.0
2020-03-23 10:50:00,87.74,87.83,86.73,87.01,133278.0,84.0762,84.1624,83.1084,83.3767,133278.0
2020-03-23 11:00:00,87.01,87.47,86.67,87.08,188017.0,83.3767,83.8175,83.0509,83.4438,188017.0
2020-03-23 11:10:00,87.11,87.53,86.26,86.38,110057.0,83.4725,83.875,82.658,82.773,110057.0
2020-03-23 11:20:00,86.28,86.3,85.35,85.39,121206.0,82.6772,82.6963,81.786,81.8243,121206.0
2020-03-23 11:30:00,85.46,86.18,85.38,85.68,122561.0,81.8914,82.5813,81.8148,82.1022,122561.0
2020-03-23 11:40:00,85.62,85.87,85.07,85.31,171203.0,82.0447,82.2843,81.5177,81.7477,171203.0
2020-03-23 11:50:00,85.21,85.99,85.17,85.87,94354.0,81.6519,82.3993,81.6135,82.2843,94354.0
2020-03-23 12:00:00,85.81,86.43,85.38,85.42,53432.0,82.2268,82.8209,81.8148,81.8531,53432.0
2020-03-23 12:10:00,85.4,86.85,85.25,86.42,152350.0,81.8339,83.2234,81.6902,82.8113,152350.0
2020-03-23 12:20:00,86.57,86.88,86.11,86.29,155031.0,82.9551,83.2521,82.5143,82.6868,155031.0
2020-03-23 12:30:00,86.32,86.91,85.88,86.74,145643.0,82.7155,83.2809,82.2939,83.118,145643.0
2020-03-23 12:40:00,86.74,88.31,86.67,88.29,127572.0,83.118,84.6224,83.0509,84.6032,127572.0
2020-03-23 12:50:00,88.23,88.82,87.85,88.43,178715.0,84.5457,85.1111,84.1816,84.7374,178715.0
2020-03-23 13:00:00,88.47,88.54,87.84,88.29,174434.0,84.7757,84.8428,84.172,84.6032,174434.0
2020-03-23 13:10:00,88.36,89.31,88.35,88.89,141167.0,84.6703,85.5806,84.6607,85.1782,141167.0
2020-03-23 13:20:00,88.86,88.96,87.79,87.87,192186.0,85.1494,85.2453,84.1241,84.2008,192186.0
2020-03-23 13:30:00,87.86,88.13,87.5,87.75,147806.0,84.1912,84.4499,83.8462,84.0858,147806.0
2020-03-23 13:40:00,87.74,88.81,87.37,88.66,216908.0,84.0762,85.1015,83.7217,84.9578,216908.0
2020-03-23 13:50:00,88.62,88.63,86.69,87.24,227916.0,84.9195,84.929,83.0701,83.5971,227916.0
2020-03-23 14:00:00,87.32,87.68,86.58,86.88,328004.0,83.6737,84.0187,82.9646,83.2521,328004.0
2020-03-23 14:10:00,86.87,87.72,86.81,87.06,200288.0,83.2425,84.057,83.185,83.4246,200288.0
2020-03-23 14:20:00,87.09,87.9,86.48,87.56,89969.0,83.4533,84.2295,82.8688,83.9037,89969.0
2020-03-23 14:30:00,87.68,87.69,86.89,87.09,68816.0,84.0187,84.0283,83.2617,83.4533,68816.0
2020-03-23 14:40:00,87.04,88.28,87.04,88.11,88878.0,83.4054,84.5937,83.4054,84.4308,88878.0
2020-03-23 14:50:00,88.03,88.04,87.09,87.22,79890.0,84.3541,84.3637,83.4533,83.5779,79890.0
2020-03-23 15:00:00,87.26,87.7,86.88,87.17,172642.0,83.6163,84.0379,83.2521,83.53,172642.0
2020-03-23 15:10:00,87.16,87.17,86.79,86.9,127353.0,83.5204,83.53,83.1659,83.2713,127353.0
2020-03-23 15:20:00,86.86,86.86,86.27,86.45,147058.0,83.233,83.233,82.6676,82.8401,147058.0
2020-03-23 15:30:00,86.49,86.97,86.05,86.66,182437.0,82.8784,83.3384,82.4568,83.0413,182437.0
2020-03-23 15:40:00,86.69,87.51,86.56,87.06,212284.0,83.0701,83.8558,82.9455,83.4246,212284.0
2020-03-23 15:50:00,87.03,88.33,86.97,87.42,886242.0,83.3959,84.6416,83.3384,83.7696,886242.0
2020-03-24 09:30:00,92.34,93.72,91.95,92.68,287545.0,88.4841,89.8065,88.1104,88.8099,287545.0
2020-03-24 09:40:00,92.89,93.24,92.49,93.06,193729.0,89.0112,89.3465,88.6279,89.1741,193729.0
2020-03-24 09:50:00,93.06,93.88,92.75,92.93,230469.0,89.1741,89.9598,88.877,89.0495,230469.0
2020-03-24 10:00:00,92.97,93.52,92.77,93.3,160693.0,89.0878,89.6148,88.8962,89.404,160693.0
2020-03-24 10:10:00,93.36,93.94,92.87,93.89,123499.0,89.4615,90.0173,88.992,89.9694,123499.0
2020-03-24 10:20:00,93.93,94.55,93.68,94.08,194877.0,90.0077,90.6018,89.7682,90.1515,194877.0
2020-03-24 10:30:00,94.02,94.31,93.8,93.95,190105.0,90.094,90.3719,89.8832,90.0269,190105.0
2020-03-24 10:40:00,93.83,94.18,93.17,93.24,167062.0,89.9119,90.2473,89.2795,89.3465,167062.0
2020-03-24 10:50:00,93.23,93.56,93.08,93.16,178232.0,89.337,89.6532,89.1932,89.2699,178232.0
2020-03-24 11:00:00,93.17,93.45,92.82,93.01,277353.0,89.2795,89.5478,88.9441,89.1261,277353.0
2020-03-24 11:10:00,93.0,93.67,92.92,93.39,411058.0,89.1166,89.7586,89.0399,89.4903,411058.0
2020-03-24 11:20:00,93.37,93.73,93.27,93.55,137174.0,89.4711,89.8161,89.3753,89.6436,137174.0
2020-03-24 11:30:00,93.57,93.98,93.3,93.97,176056.0,89.6628,90.0556,89.404,90.0461,176056.0
2020-03-24 11:40:00,93.91,94.1,93.49,93.58,234032.0,89.9886,90.1706,89.5861,89.6723,234032.0
2020-03-24 11:50:00,93.61,94.16,93.37,94.15,166069.0,89.7011,90.2281,89.4711,90.2185,166069.0
2020-03-24 12:00:00,94.13,94.53,94.04,94.3,189199.0,90.1994,90.5827,90.1131,90.3623,189199.0
2020-03-24 12:10:00,94.31,94.7,94.18,94.65,98085.0,90.3719,90.7456,90.2473,90.6977,98085.0
2020-03-24 12:20:00,94.64,95.43,94.56,95.41,175389.0,90.6881,91.4451,90.6114,91.4259,175389.0
2020-03-24 12:30:00,95.38,95.85,95.1,95.66,359501.0,91.3972,91.8476,91.1289,91.6655,359501.0
2020-03-24 12:40:00,95.66,95.75,95.17,95.31,205965.0,91.6655,91.7517,91.1959,91.3301,205965.0
2020-03-24 12:50:00,95.33,95.39,94.69,94.7,159089.0,91.3493,91.4068,90.736,90.7456,159089.0
2020-03-24 13:00:00,94.72,95.1,94.0,94.11,222165.0,90.7647,91.1289,90.0748,90.1802,222165.0
2020-03-24 13:10:00,94.07,94.46,93.89,94.11,190017.0,90.1419,90.5156,89.9694,90.1802,190017.0
2020-03-24 13:20:00,94.12,94.53,93.63,94.31,252150.0,90.1898,90.5827,89.7203,90.3719,252150.0
2020-03-24 13:30:00,94.31,94.7,94.14,94.42,175966.0,90.3719,90.7456,90.209,90.4773,175966.0
2020-03-24 13:40:00,94.46,94.5,93.7,93.82,182327.0,90.5156,90.5539,89.7873,89.9023,182327.0
2020-03-24 13:50:00,93.82,93.87,93.24,93.57,198733.0,89.9023,89.9502,89.3465,89.6628,198733.0
2020-03-24 14:00:00,93.58,93.81,93.03,93.05,221989.0,89.6723,89.8927,89.1453,89.1645,221989.0
2020-03-24 14:10:00,93.06,93.69,92.86,93.47,293814.0,89.1741,89.7778,88.9824,89.5669,293814.0
2020-03-24 14:20:00,93.49,94.02,93.44,93.8,197185.0,89.5861,90.094,89.5382,89.8832,197185.0
2020-03-24 14:30:00,93.78,94.38,93.5,94.33,281069.0,89.864,90.4389,89.5957,90.391,281069.0
2020-03-24 14:40:00,94.31,94.38,93.62,93.86,202041.0,90.3719,90.4389,89.7107,89.9407,202041.0
2020-03-24 14:50:00,93.82,94.82,93.78,94.82,204168.0,89.9023,90.8606,89.864,90.8606,204168.0
2020-03-24 15:00:00,94.8,95.07,94.44,95.05,254687.0,90.8414,91.1001,90.4964,91.081,254687.0
2020-03-24 15:10:00,95.04,95.1,94.66,94.92,254388.0,91.0714,91.1289,90.7072,90.9564,254388.0
2020-03-24 15:20:00,94.9,95.12,94.75,94.96,260624.0,90.9372,91.148,90.7935,90.9947,260624.0
2020-03-24 15:30:00,94.95,95.24,94.79,95.14,251958.0,90.9851,91.263,90.8318,91.1672,251958.0
2020-03-24 15:40:00,95.14,95.49,94.67,94.77,356114.0,91.1672,91.5026,90.7168,90.8127,356114.0
2020-03-24 15:50:00,94.76,95.9,94.71,95.77,848796.0,90.8031,91.8955,90.7552,91.7709,848796.0
2020-03-25 09:30:00,97.44,99.1,96.45,99.08,253136.0,93.3712,94.9618,92.4225,94.9427,253136.0
2020-03-25 09:40:00,99.1,99.1,97.4,97.51,302486.0,94.9618,94.9618,93.3328,93.4382,302486.0
2020-03-25 09:50:00,97.53,97.71,95.93,96.1,219590.0,93.4574,93.6299,91.9242,92.0871,219590.0
2020-03-25 10:00:00,96.09,96.48,95.45,96.21,226413.0,92.0775,92.4512,91.4643,92.1925,226413.0
2020-03-25 10:10:00,96.19,96.24,95.03,95.67,325421.0,92.1734,92.2213,91.0618,91.6751,325421.0
2020-03-25 10:20:00,95.61,96.29,95.46,96.26,251907.0,91.6176,92.2692,91.4738,92.2404,251907.0
2020-03-25 10:30:00,96.29,97.17,96.23,97.07,195338.0,92.2692,93.1124,92.2117,93.0166,195338.0
2020-03-25 10:40:00,97.04,97.53,96.39,96.64,236526.0,92.9879,93.4574,92.365,92.6046,236526.0
2020-03-25 10:50:00,96.64,97.61,96.52,97.48,239755.0,92.6046,93.5341,92.4896,93.4095,239755.0
2020-03-25 11:00:00,97.49,98.05,97.26,97.88,204458.0,93.4191,93.9557,93.1987,93.7928,204458.0
2020-03-25 11:10:00,97.82,97.86,96.93,97.31,213394.0,93.7353,93.7736,92.8825,93.2466,213394.0
2020-03-25 11:20:00,97.28,98.16,97.15,97.55,148740.0,93.2178,94.0611,93.0933,93.4766,148740.0
2020-03-25 11:30:00,97.55,98.14,97.36,97.73,195624.0,93.4766,94.0419,93.2945,93.6491,195624.0
2020-03-25 11:40:00,97.73,97.9,97.15,97.63,167476.0,93.6491,93.812,93.0933,93.5532,167476.0
2020-03-25 11:50:00,97.64,97.86,97.29,97.76,179592.0,93.5628,93.7736,93.2274,93.6778,179592.0
2020-03-25 12:00:00,97.73,98.41,97.63,98.05,173298.0,93.6491,94.3007,93.5532,93.9557,173298.0
2020-03-25 12:10:00,98.05,98.56,97.94,98.43,181334.0,93.9557,94.4444,93.8503,94.3198,181334.0
2020-03-25 12:20:00,98.42,99.35,98.42,99.17,155234.0,94.3102,95.2014,94.3102,95.0289,155234.0
2020-03-25 12:30:00,99.16,99.68,98.81,99.67,213360.0,95.0193,95.5176,94.684,95.508,213360.0
2020-03-25 12:40:00,99.64,100.11,99.4,99.68,204670.0,95.4793,95.9297,95.2493,95.5176,204670.0
2020-03-25 12:50:00,99.7,99.99,99.24,99.6,158373.0,95.5368,95.8147,95.096,95.441,158373.0
2020-03-25 13:00:00,99.61,100.46,99.46,100.46,165014.0,95.4505,96.2651,95.3068,96.2651,165014.0
2020-03-25 13:10:00,100.45,100.67,100.1,100.59,156161.0,96.2555,96.4663,95.9201,96.3896,156161.0
2020-03-25 13:20:00,100.55,100.73,100.26,100.54,202954.0,96.3513,96.5238,96.0734,96.3417,202954.0
2020-03-25 13:30:00,100.54,100.72,100.2,100.56,185223.0,96.3417,96.5142,96.0159,96.3609,185223.0
2020-03-25 13:40:00,100.56,101.07,100.42,100.76,181482.0,96.3609,96.8496,96.2267,96.5525,181482.0
2020-03-25 13:50:00,100.77,100.94,99.87,100.09,173932.0,96.5621,96.725,95.6997,95.9105,173932.0
2020-03-25 14:00:00,100.11,100.24,98.82,99.29,161762.0,95.9297,96.0542,94.6935,95.1439,161762.0
2020-03-25 14:10:00,99.31,100.47,99.25,100.32,255375.0,95.1631,96.2746,95.1056,96.1309,255375.0
2020-03-25 14:20:00,100.33,100.54,99.76,100.12,203266.0,96.1405,96.3417,95.5943,95.9393,203266.0
2020-03-25 14:30:00,100.08,100.16,99.18,99.63,235937.0,95.9009,95.9776,95.0385,95.4697,235937.0
2020-03-25 14:40:00,99.61,100.16,99.31,100.06,163919.0,95.4505,95.9776,95.1631,95.8818,163919.0
2020-03-25 14:50:00,100.08,100.53,99.57,100.31,200762.0,95.9009,96.3321,95.4122,96.1213,200762.0
2020-03-25 15:00:00,100.31,100.64,100.16,100.34,196339.0,96.1213,96.4375,95.9776,96.1501,196339.0
2020-03-25 15:10:00,100.31,100.38,99.88,100.1,216432.0,96.1213,96.1884,95.7093,95.9201,216432.0
2020-03-25 15:20:00,100.08,100.27,99.48,99.66,236534.0,95.9009,96.083,95.326,95.4985,236534.0
2020-03-25 15:30:00,99.62,100.25,99.6,99.91,322493.0,95.4601,96.0638,95.441,95.738,322493.0
2020-03-25 15:40:00,99.9,100.07,98.38,98.57,423414.0,95.7284,95.8913,94.2719,94.454,423414.0
2020-03-25 15:50:00,98.53,98.53,97.07,97.42,663302.0,94.4156,94.4156,93.0166,93.352,663302.0
2020-03-26 09:30:00,98.48,99.58,98.01,99.2,288200.0,94.3677,95.4218,93.9174,95.0577,288200.0
2020-03-26 09:40:00,99.26,99.61,98.3,98.61,251803.0,95.1152,95.4505,94.1952,94.4923,251803.0
2020-03-26 09:50:00,98.58,100.02,98.32,99.72,162467.0,94.4636,95.8434,94.2144,95.556,162467.0
2020-03-26 10:00:00,99.79,100.45,99.31,100.43,302543.0,95.623,96.2555,95.1631,96.2363,302543.0
2020-03-26 10:10:00,100.42,100.5,99.65,100.27,222101.0,96.2267,96.3034,95.4889,96.083,222101.0
2020-03-26 10:20:00,100.36,100.63,99.94,99.97,159737.0,96.1692,96.428,95.7668,95.7955,159737.0
2020-03-26 10:30:00,99.96,100.86,99.96,100.19,140564.0,95.7859,96.6484,95.7859,96.0063,140564.0
2020-03-26 10:40:00,100.16,100.54,99.74,99.97,148177.0,95.9776,96.3417,95.5751,95.7955,148177.0
2020-03-26 10:50:00,99.96,100.59,99.83,100.49,250446.0,95.7859,96.3896,95.6614,96.2938,250446.0
2020-03-26 11:00:00,100.55,100.9,100.16,100.47,152153.0,96.3513,96.6867,95.9776,96.2746,152153.0
2020-03-26 11:10:00,100.55,101.1,100.52,101.08,101556.0,96.3513,96.8783,96.3225,96.8592,101556.0
2020-03-26 11:20:00,101.09,101.43,100.89,101.37,67818.0,96.8687,97.1945,96.6771,97.1371,67818.0
2020-03-26 11:30:00,101.4,101.8,101.26,101.63,152726.0,97.1658,97.5491,97.0316,97.3862,152726.0
2020-03-26 11:40:00,101.64,101.99,101.38,101.65,85456.0,97.3958,97.7312,97.1466,97.4054,85456.0
2020-03-26 11:50:00,101.66,101.99,101.41,101.77,98240.0,97.4149,97.7312,97.1754,97.5204,98240.0
2020-03-26 12:00:00,101.8,102.1,101.62,101.71,118127.0,97.5491,97.8366,97.3766,97.4629,118127.0
2020-03-26 12:10:00,101.75,101.8,101.06,101.08,95053.0,97.5012,97.5491,96.84,96.8592,95053.0
2020-03-26 12:20:00,101.09,101.72,101.03,101.58,80051.0,96.8687,97.4724,96.8113,97.3383,80051.0
2020-03-26 12:30:00,101.59,101.87,101.34,101.56,91173.0,97.3479,97.6162,97.1083,97.3191,91173.0
2020-03-26 12:40:00,101.58,101.64,101.19,101.4,86214.0,97.3383,97.3958,96.9646,97.1658,86214.0
2020-03-26 12:50:00,101.38,101.74,101.33,101.55,56223.0,97.1466,97.4916,97.0987,97.3095,56223.0
2020-03-26 13:00:00,101.54,101.67,100.87,100.88,74719.0,97.3,97.4245,96.6579,96.6675,74719.0
2020-03-26 13:10:00,100.94,100.95,100.45,100.67,118642.0,96.725,96.7346,96.2555,96.4663,118642.0
2020-03-26 13:20:00,100.71,100.71,100.22,100.49,83796.0,96.5046,96.5046,96.0351,96.2938,83796.0
2020-03-26 13:30:00,100.46,100.64,99.98,100.61,104592.0,96.2651,96.4375,95.8051,96.4088,104592.0
2020-03-26 13:40:00,100.62,100.96,100.52,100.84,100937.0,96.4184,96.7442,96.3225,96.6292,100937.0
2020-03-26 13:50:00,100.85,100.88,100.33,100.46,88255.0,96.6388,96.6675,96.1405,96.2651,88255.0
2020-03-26 14:00:00,100.46,100.72,100.0,100.14,119522.0,96.2651,96.5142,95.8243,95.9584,119522.0
2020-03-26 14:10:00,100.11,100.34,99.85,100.02,103101.0,95.9297,96.1501,95.6805,95.8434,103101.0
2020-03-26 14:20:00,99.97,100.41,99.9,100.2,97344.0,95.7955,96.2171,95.7284,96.0159,97344.0
2020-03-26 14:30:00,100.25,101.02,100.22,100.87,176141.0,96.0638,96.8017,96.0351,96.6579,176141.0
2020-03-26 14:40:00,100.84,100.88,100.41,100.5,83312.0,96.6292,96.6675,96.2171,96.3034,83312.0
2020-03-26 14:50:00,100.52,100.82,100.31,100.62,67953.0,96.3225,96.61,96.1213,96.4184,67953.0
2020-03-26 15:00:00,100.58,100.61,100.07,100.2,122350.0,96.38,96.4088,95.8913,96.0159,122350.0
2020-03-26 15:10:00,100.21,100.25,99.83,100.17,119807.0,96.0255,96.0638,95.6614,95.9872,119807.0
2020-03-26 15:20:00,100.17,100.51,100.02,100.48,142790.0,95.9872,96.313,95.8434,96.2842,142790.0
2020-03-26 15:30:00,100.51,100.91,99.72,100.1,241116.0,96.313,96.6963,95.556,95.9201,241116.0
2020-03-26 15:40:00,100.09,100.46,99.96,100.11,272901.0,95.9105,96.2651,95.7859,95.9297,272901.0
2020-03-26 15:50:00,100.05,101.62,100.05,101.44,611123.0,95.8722,97.3766,95.8722,97.2041,611123.0
2020-03-27 09:30:00,98.36,98.67,97.95,98.09,240234.0,94.2527,94.5498,93.8599,93.994,240234.0
2020-03-27 09:40:00,98.09,98.14,96.89,97.17,145357.0,93.994,94.0419,92.8441,93.1124,145357.0
2020-03-27 09:50:00,97.17,97.85,97.16,97.73,128676.0,93.1124,93.764,93.1029,93.6491,128676.0
2020-03-27 10:00:00,97.63,98.41,97.43,98.41,65101.0,93.5532,94.3007,93.3616,94.3007,65101.0
2020-03-27 10:10:00,98.43,98.62,98.03,98.17,84391.0,94.3198,94.5019,93.9365,94.0707,84391.0
2020-03-27 10:20:00,98.14,98.55,97.91,98.37,65581.0,94.0419,94.4348,93.8215,94.2623,65581.0
2020-03-27 10:30:00,98.36,98.44,97.73,97.91,106319.0,94.2527,94.3294,93.6491,93.8215,106319.0
2020-03-27 10:40:00,97.9,98.11,97.74,97.97,100864.0,93.812,94.0132,93.6586,93.879,100864.0
2020-03-27 10:50:00,97.98,98.1,97.7,97.85,77209.0,93.8886,94.0036,93.6203,93.764,77209.0
2020-03-27 11:00:00,97.84,98.5,97.75,98.42,89700.0,93.7545,94.3869,93.6682,94.3102,89700.0
2020-03-27 11:10:00,98.4,99.11,98.28,98.78,118320.0,94.2911,94.9714,94.1761,94.6552,118320.0
2020-03-27 11:20:00,98.77,98.8,98.12,98.32,88552.0,94.6456,94.6744,94.0228,94.2144,88552.0
2020-03-27 11:30:00,98.3,98.55,98.05,98.18,60077.0,94.1952,94.4348,93.9557,94.0803,60077.0
2020-03-27 11:40:00,98.2,98.31,97.78,97.95,126114.0,94.0994,94.2048,93.697,93.8599,126114.0
2020-03-27 11:50:00,97.95,98.12,97.68,97.76,130162.0,93.8599,94.0228,93.6011,93.6778,130162.0
2020-03-27 12:00:00,97.74,97.85,97.51,97.67,118971.0,93.6586,93.764,93.4382,93.5916,118971.0
2020-03-27 12:10:00,97.7,98.16,97.66,98.15,74022.0,93.6203,94.0611,93.582,94.0515,74022.0
2020-03-27 12:20:00,98.14,98.16,97.85,97.97,50554.0,94.0419,94.0611,93.764,93.879,50554.0
2020-03-27 12:30:00,97.97,98.54,97.89,98.44,125725.0,93.879,94.4252,93.8024,94.3294,125725.0
2020-03-27 12:40:00,98.45,98.55,98.25,98.25,87427.0,94.339,94.4348,94.1473,94.1473,87427.0
2020-03-27 12:50:00,98.26,98.55,98.22,98.5,58602.0,94.1569,94.4348,94.1186,94.3869,58602.0
2020-03-27 13:00:00,98.48,98.77,98.32,98.34,60952.0,94.3677,94.6456,94.2144,94.2336,60952.0
2020-03-27 13:10:00,98.38,98.44,98.01,98.19,50636.0,94.2719,94.3294,93.9174,94.0898,50636.0
2020-03-27 13:20:00,98.21,98.55,97.99,98.11,91181.0,94.109,94.4348,93.8982,94.0132,91181.0
2020-03-27 13:30:00,98.14,99.12,98.04,99.1,78929.0,94.0419,94.981,93.9461,94.9618,78929.0
2020-03-27 13:40:00,99.11,99.28,98.71,99.09,158062.0,94.9714,95.1343,94.5881,94.9523,158062.0
2020-03-27 13:50:00,99.11,99.17,98.75,98.76,57449.0,94.9714,95.0289,94.6265,94.636,57449.0
2020-03-27 14:00:00,98.8,98.91,98.56,98.58,75459.0,94.6744,94.7798,94.4444,94.4636,75459.0
2020-03-27 14:10:00,98.6,99.11,98.6,99.05,60494.0,94.4827,94.9714,94.4827,94.9139,60494.0
2020-03-27 14:20:00,99.06,99.2,98.81,99.03,92271.0,94.9235,95.0577,94.684,94.8948,92271.0
2020-03-27 14:30:00,98.99,99.37,98.94,99.21,83732.0,94.8564,95.2206,94.8085,95.0673,83732.0
2020-03-27 14:40:00,99.23,99.27,98.86,98.97,66492.0,95.0864,95.1247,94.7319,94.8373,66492.0
2020-03-27 14:50:00,98.97,99.45,98.82,99.43,75775.0,94.8373,95.2972,94.6935,95.2781,75775.0
2020-03-27 15:00:00,99.4,99.7,99.2,99.67,92485.0,95.2493,95.5368,95.0577,95.508,92485.0
2020-03-27 15:10:00,99.69,99.94,99.45,99.87,213478.0,95.5272,95.7668,95.2972,95.6997,213478.0
2020-03-27 15:20:00,99.86,100.64,99.72,100.32,209549.0,95.6901,96.4375,95.556,96.1309,209549.0
2020-03-27 15:30:00,100.31,100.39,99.32,99.38,252414.0,96.1213,96.198,95.1727,95.2302,252414.0
2020-03-27 15:40:00,99.31,99.38,98.65,98.71,236771.0,95.1631,95.2302,94.5306,94.5881,236771.0
2020-03-27 15:50:00,98.74,98.74,98.0,98.11,407568.0,94.6169,94.6169,93.9078,94.0132,407568.0
2020-03-30 09:30:00,98.64,99.04,97.32,97.38,240263.0,94.5211,94.9043,93.2562,93.3137,240263.0
2020-03-30 09:40:00,97.4,97.69,96.92,97.6,120018.0,93.3328,93.6107,92.8729,93.5245,120018.0
2020-03-30 09:50:00,97.69,98.12,97.5,98.06,97779.0,93.6107,94.0228,93.4287,93.9653,97779.0
2020-03-30 10:00:00,98.06,98.39,97.75,98.39,102017.0,93.9653,94.2815,93.6682,94.2815,102017.0
2020-03-30 10:10:00,98.36,98.98,98.21,98.81,87907.0,94.2527,94.8469,94.109,94.684,87907.0
2020-03-30 10:20:00,98.78,98.91,98.63,98.8,54038.0,94.6552,94.7798,94.5115,94.6744,54038.0
2020-03-30 10:30:00,98.8,99.49,98.79,99.4,106502.0,94.6744,95.3356,94.6648,95.2493,106502.0
2020-03-30 10:40:00,99.4,99.66,99.36,99.61,81030.0,95.2493,95.4985,95.211,95.4505,81030.0
2020-03-30 10:50:00,99.62,99.65,99.31,99.41,82634.0,95.4601,95.4889,95.1631,95.2589,82634.0
2020-03-30 11:00:00,99.39,99.95,99.25,99.77,71378.0,95.2397,95.7763,95.1056,95.6039,71378.0
2020-03-30 11:10:00,99.77,100.04,99.69,100.04,54100.0,95.6039,95.8626,95.5272,95.8626,54100.0
2020-03-30 11:20:00,100.08,100.2,97.95,100.2,125560.0,95.9009,96.0159,93.8599,96.0159,125560.0
2020-03-30 11:30:00,100.22,100.32,99.88,99.89,73041.0,96.0351,96.1309,95.7093,95.7189,73041.0
2020-03-30 11:40:00,99.9,100.16,99.82,99.87,83798.0,95.7284,95.9776,95.6518,95.6997,83798.0
2020-03-30 11:50:00,99.85,99.97,99.74,99.78,66634.0,95.6805,95.7955,95.5751,95.6134,66634.0
2020-03-30 12:00:00,99.79,99.79,99.41,99.57,69282.0,95.623,95.623,95.2589,95.4122,69282.0
2020-03-30 12:10:00,99.57,100.05,99.56,100.0,50409.0,95.4122,95.8722,95.4026,95.8243,50409.0
2020-03-30 12:20:00,99.98,100.12,99.82,100.09,53598.0,95.8051,95.9393,95.6518,95.9105,53598.0
2020-03-30 12:30:00,100.1,100.13,99.85,100.03,58061.0,95.9201,95.9488,95.6805,95.853,58061.0
2020-03-30 12:40:00,100.03,100.03,99.75,99.86,83348.0,95.853,95.853,95.5847,95.6901,83348.0
2020-03-30 12:50:00,99.86,100.05,99.84,99.98,70080.0,95.6901,95.8722,95.6709,95.8051,70080.0
2020-03-30 13:00:00,99.98,99.98,99.53,99.62,128859.0,95.8051,95.8051,95.3739,95.4601,128859.0
2020-03-30 13:10:00,99.61,100.01,99.61,99.89,124050.0,95.4505,95.8338,95.4505,95.7189,124050.0
2020-03-30 13:20:00,99.9,100.02,99.72,99.96,92923.0,95.7284,95.8434,95.556,95.7859,92923.0
2020-03-30 13:30:00,99.99,100.08,99.83,100.04,116510.0,95.8147,95.9009,95.6614,95.8626,116510.0
2020-03-30 13:40:00,100.04,100.08,99.65,99.96,141921.0,95.8626,95.9009,95.4889,95.7859,141921.0
2020-03-30 13:50:00,99.95,100.03,99.71,99.71,150429.0,95.7763,95.853,95.5464,95.5464,150429.0
2020-03-30 14:00:00,99.69,99.74,99.53,99.53,142993.0,95.5272,95.5751,95.3739,95.3739,142993.0
2020-03-30 14:10:00,99.55,99.55,99.17,99.39,172797.0,95.3931,95.3931,95.0289,95.2397,172797.0
2020-03-30 14:20:00,99.38,99.63,99.21,99.58,182642.0,95.2302,95.4697,95.0673,95.4218,182642.0
2020-03-30 14:30:00,99.58,99.74,99.48,99.65,136736.0,95.4218,95.5751,95.326,95.4889,136736.0
2020-03-30 14:40:00,99.66,99.91,99.59,99.74,165167.0,95.4985,95.738,95.4314,95.5751,165167.0
2020-03-30 14:50:00,99.75,99.96,99.6,99.74,171178.0,95.5847,95.7859,95.441,95.5751,171178.0
2020-03-30 15:00:00,99.76,99.94,99.61,99.92,223561.0,95.5943,95.7668,95.4505,95.7476,223561.0
2020-03-30 15:10:00,99.92,100.26,99.84,100.01,198839.0,95.7476,96.0734,95.6709,95.8338,198839.0
2020-03-30 15:20:00,100.02,100.19,99.27,99.67,209761.0,95.8434,96.0063,95.1247,95.508,209761.0
2020-03-30 15:30:00,99.69,100.27,99.62,100.25,323657.0,95.5272,96.083,95.4601,96.0638,323657.0
2020-03-30 15:40:00,100.24,100.33,99.93,100.08,311426.0,96.0542,96.1405,95.7572,95.9009,311426.0
2020-03-30 15:50:00,100.09,100.49,99.85,100.12,875739.0,95.9105,96.2938,95.6805,95.9393,875739.0
2020-03-31 09:30:00,99.44,99.82,99.22,99.3,183222.0,95.2876,95.6518,95.0768,95.1535,183222.0
2020-03-31 09:40:00,99.33,99.77,98.99,99.16,172431.0,95.1822,95.6039,94.8564,95.0193,172431.0
2020-03-31 09:50:00,99.12,99.37,98.77,99.16,220534.0,94.981,95.2206,94.6456,95.0193,220534.0
2020-03-31 10:00:00,99.22,99.95,99.17,99.72,79742.0,95.0768,95.7763,95.0289,95.556,79742.0
2020-03-31 10:10:00,99.74,100.67,99.74,100.63,90033.0,95.5751,96.4663,95.5751,96.428,90033.0
2020-03-31 10:20:00,100.62,100.69,99.93,100.08,94647.0,96.4184,96.4854,95.7572,95.9009,94647.0
2020-03-31 10:30:00,100.09,100.35,100.05,100.21,93319.0,95.9105,96.1596,95.8722,96.0255,93319.0
2020-03-31 10:40:00,100.21,100.33,99.95,100.2,83600.0,96.0255,96.1405,95.7763,96.0159,83600.0
2020-03-31 10:50:00,100.18,100.39,99.86,99.87,88496.0,95.9967,96.198,95.6901,95.6997,88496.0
2020-03-31 11:00:00,99.88,99.91,99.59,99.88,123860.0,95.7093,95.738,95.4314,95.7093,123860.0
2020-03-31 11:10:00,99.87,100.07,99.73,99.76,63563.0,95.6997,95.8913,95.5655,95.5943,63563.0
2020-03-31 11:20:00,99.79,100.09,99.6,100.08,93374.0,95.623,95.9105,95.441,95.9009,93374.0
2020-03-31 11:30:00,100.07,100.23,99.96,100.03,76337.0,95.8913,96.0447,95.7859,95.853,76337.0
2020-03-31 11:40:00,100.02,100.26,100.02,100.15,65511.0,95.8434,96.0734,95.8434,95.968,65511.0
2020-03-31 11:50:00,100.12,100.27,99.97,100.22,55535.0,95.9393,96.083,95.7955,96.0351,55535.0
2020-03-31 12:00:00,100.18,100.35,100.04,100.33,51185.0,95.9967,96.1596,95.8626,96.1405,51185.0
2020-03-31 12:10:00,100.32,100.34,99.9,99.9,55911.0,96.1309,96.1501,95.7284,95.7284,55911.0
2020-03-31 12:20:00,99.93,99.95,99.29,99.63,138503.0,95.7572,95.7763,95.1439,95.4697,138503.0
2020-03-31 12:30:00,99.64,99.64,98.98,99.08,173105.0,95.4793,95.4793,94.8469,94.9427,173105.0
2020-03-31 12:40:00,99.08,99.54,99.05,99.51,82552.0,94.9427,95.3835,94.9139,95.3547,82552.0
2020-03-31 12:50:00,99.49,99.52,99.26,99.29,88322.0,95.3356,95.3643,95.1152,95.1439,88322.0
2020-03-31 13:00:00,99.29,99.48,99.05,99.3,72850.0,95.1439,95.326,94.9139,95.1535,72850.0
2020-03-31 13:10:00,99.29,99.45,99.16,99.28,81060.0,95.1439,95.2972,95.0193,95.1343,81060.0
2020-03-31 13:20:00,99.24,99.28,98.9,99.0,83408.0,95.096,95.1343,94.7702,94.866,83408.0
2020-03-31 13:30:00,99.02,99.47,98.88,99.37,145015.0,94.8852,95.3164,94.751,95.2206,145015.0
2020-03-31 13:40:00,99.37,99.65,99.36,99.59,63662.0,95.2206,95.4889,95.211,95.4314,63662.0
2020-03-31 13:50:00,99.57,99.82,99.3,99.76,81202.0,95.4122,95.6518,95.1535,95.5943,81202.0
2020-03-31 14:00:00,99.76,99.79,99.6,99.74,94245.0,95.5943,95.623,95.441,95.5751,94245.0
2020-03-31 14:10:00,99.72,99.76,99.3,99.45,93037.0,95.556,95.5943,95.1535,95.2972,93037.0
2020-03-31 14:20:00,99.45,99.66,99.35,99.63,66104.0,95.2972,95.4985,95.2014,95.4697,66104.0
2020-03-31 14:30:00,99.65,99.86,99.51,99.78,76021.0,95.4889,95.6901,95.3547,95.6134,76021.0
2020-03-31 14:40:00,99.79,99.83,99.39,99.55,98540.0,95.623,95.6614,95.2397,95.3931,98540.0
2020-03-31 14:50:00,99.57,99.67,99.36,99.44,66605.0,95.4122,95.508,95.211,95.2876,66605.0
2020-03-31 15:00:00,99.43,99.63,99.16,99.24,74937.0,95.2781,95.4697,95.0193,95.096,74937.0
2020-03-31 15:10:00,99.24,99.24,98.46,98.49,102349.0,95.096,95.096,94.3486,94.3773,102349.0
2020-03-31 15:20:00,98.5,98.58,98.16,98.25,132418.0,94.3869,94.4636,94.0611,94.1473,132418.0
2020-03-31 15:30:00,98.26,98.64,98.24,98.54,201653.0,94.1569,94.5211,94.1378,94.4252,201653.0
2020-03-31 15:40:00,98.54,98.71,97.94,97.98,210506.0,94.4252,94.5881,93.8503,93.8886,210506.0
2020-03-31 15:50:00,97.98,98.49,97.82,98.03,527801.0,93.8886,94.3773,93.7353,93.9365,527801.0
2020-04-01 09:30:00,94.35,95.27,93.97,94.91,272364.0,90.4102,91.2918,90.0461,90.9468,272364.0
2020-04-01 09:40:00,94.92,95.38,94.7,94.83,172595.0,90.9564,91.3972,90.7456,90.8701,172595.0
2020-04-01 09:50:00,94.8,95.06,94.7,94.77,172664.0,90.8414,91.0905,90.7456,90.8127,172664.0
2020-04-01 10:00:00,94.82,95.15,94.54,95.02,208749.0,90.8606,91.1768,90.5923,91.0522,208749.0
2020-04-01 10:10:00,95.04,95.31,94.94,95.11,187492.0,91.0714,91.3301,90.9756,91.1385,187492.0
2020-04-01 10:20:00,95.11,95.4,95.07,95.39,128406.0,91.1385,91.4163,91.1001,91.4068,128406.0
2020-04-01 10:30:00,95.38,95.71,95.2,95.44,148108.0,91.3972,91.7134,91.2247,91.4547,148108.0
2020-04-01 10:40:00,95.43,95.68,95.26,95.62,197512.0,91.4451,91.6847,91.2822,91.6272,197512.0
2020-04-01 10:50:00,95.64,95.64,95.26,95.41,119047.0,91.6463,91.6463,91.2822,91.4259,119047.0
2020-04-01 11:00:00,95.39,95.79,95.39,95.77,111601.0,91.4068,91.7901,91.4068,91.7709,111601.0
2020-04-01 11:10:00,95.77,95.95,95.71,95.85,79521.0,91.7709,91.9434,91.7134,91.8476,79521.0
2020-04-01 11:20:00,95.85,95.93,95.04,95.07,139650.0,91.8476,91.9242,91.0714,91.1001,139650.0
2020-04-01 11:30:00,95.08,95.32,94.99,95.0,134897.0,91.1097,91.3397,91.0235,91.033,134897.0
2020-04-01 11:40:00,94.98,95.03,94.72,94.8,94973.0,91.0139,91.0618,90.7647,90.8414,94973.0
2020-04-01 11:50:00,94.81,95.0,94.71,94.75,119366.0,90.851,91.033,90.7552,90.7935,119366.0
2020-04-01 12:00:00,94.72,94.76,94.41,94.41,137277.0,90.7647,90.8031,90.4677,90.4677,137277.0
2020-04-01 12:10:00,94.42,94.66,94.37,94.42,104946.0,90.4773,90.7072,90.4294,90.4773,104946.0
2020-04-01 12:20:00,94.41,94.56,94.16,94.22,126348.0,90.4677,90.6114,90.2281,90.2856,126348.0
2020-04-01 12:30:00,94.23,94.48,94.05,94.12,81253.0,90.2952,90.5348,90.1227,90.1898,81253.0
2020-04-01 12:40:00,94.12,94.16,93.6,93.64,110544.0,90.1898,90.2281,89.6915,89.7298,110544.0
2020-04-01 12:50:00,93.61,94.06,93.61,93.77,179827.0,89.7011,90.1323,89.7011,89.8544,179827.0
2020-04-01 13:00:00,93.75,94.16,93.67,94.03,109532.0,89.8352,90.2281,89.7586,90.1036,109532.0
2020-04-01 13:10:00,94.01,94.06,93.76,93.83,121314.0,90.0844,90.1323,89.8448,89.9119,121314.0
2020-04-01 13:20:00,93.8,94.15,93.78,94.04,103087.0,89.8832,90.2185,89.864,90.1131,103087.0
2020-04-01 13:30:00,94.02,94.02,93.77,93.98,111135.0,90.094,90.094,89.8544,90.0556,111135.0
2020-04-01 13:40:00,93.98,94.39,93.92,94.22,144690.0,90.0556,90.4485,89.9981,90.2856,144690.0
2020-04-01 13:50:00,94.22,94.5,94.11,94.39,126284.0,90.2856,90.5539,90.1802,90.4485,126284.0
2020-04-01 14:00:00,94.38,94.69,94.28,94.51,191626.0,90.4389,90.736,90.3431,90.5635,191626.0
2020-04-01 14:10:00,94.51,94.55,94.07,94.12,123444.0,90.5635,90.6018,90.1419,90.1898,123444.0
2020-04-01 14:20:00,94.13,94.32,94.03,94.21,129319.0,90.1994,90.3814,90.1036,90.276,129319.0
2020-04-01 14:30:00,94.17,94.31,93.9,94.26,163156.0,90.2377,90.3719,89.979,90.3239,163156.0
2020-04-01 14:40:00,94.27,94.28,94.02,94.15,172645.0,90.3335,90.3431,90.094,90.2185,172645.0
2020-04-01 14:50:00,94.14,94.17,93.7,93.71,141485.0,90.209,90.2377,89.7873,89.7969,141485.0
2020-04-01 15:00:00,93.71,93.91,93.55,93.58,204549.0,89.7969,89.9886,89.6436,89.6723,204549.0
2020-04-01 15:10:00,93.58,93.76,93.48,93.76,128874.0,89.6723,89.8448,89.5765,89.8448,128874.0
2020-04-01 15:20:00,93.76,93.76,93.31,93.31,146878.0,89.8448,89.8448,89.4136,89.4136,146878.0
2020-04-01 15:30:00,93.32,93.49,92.92,92.95,164811.0,89.4232,89.5861,89.0399,89.0687,164811.0
2020-04-01 15:40:00,92.93,93.75,92.87,93.65,316354.0,89.0495,89.8352,88.992,89.7394,316354.0
2020-04-01 15:50:00,93.65,94.08,93.43,93.7,389363.0,89.7394,90.1515,89.5286,89.7873,389363.0
2020-04-02 09:30:00,93.15,94.68,93.1,94.25,190027.0,89.2603,90.7264,89.2124,90.3144,190027.0
2020-04-02 09:40:00,94.26,94.41,93.13,93.36,143449.0,90.3239,90.4677,89.2411,89.4615,143449.0
2020-04-02 09:50:00,93.39,94.07,93.3,94.06,77210.0,89.4903,90.1419,89.404,90.1323,77210.0
2020-04-02 10:00:00,94.06,94.21,93.65,94.02,75742.0,90.1323,90.276,89.7394,90.094,75742.0
2020-04-02 10:10:00,94.05,94.18,93.73,94.07,92561.0,90.1227,90.2473,89.8161,90.1419,92561.0
2020-04-02 10:20:00,94.08,94.3,93.82,94.28,87091.0,90.1515,90.3623,89.9023,90.3431,87091.0
2020-04-02 10:30:00,94.25,95.48,94.11,95.44,193918.0,90.3144,91.493,90.1802,91.4547,193918.0
2020-04-02 10:40:00,95.43,95.43,94.41,94.51,211148.0,91.4451,91.4451,90.4677,90.5635,211148.0
2020-04-02 10:50:00,94.5,94.81,94.18,94.76,152968.0,90.5539,90.851,90.2473,90.8031,152968.0
2020-04-02 11:00:00,94.73,94.83,94.34,94.51,162041.0,90.7743,90.8701,90.4006,90.5635,162041.0
2020-04-02 11:10:00,94.51,94.65,94.24,94.43,115425.0,90.5635,90.6977,90.3048,90.4869,115425.0
2020-04-02 11:20:00,94.43,94.45,93.81,93.95,117581.0,90.4869,90.506,89.8927,90.0269,117581.0
2020-04-02 11:30:00,93.93,94.33,93.92,94.12,147318.0,90.0077,90.391,89.9981,90.1898,147318.0
2020-04-02 11:40:00,94.13,94.58,94.1,94.55,82445.0,90.1994,90.6306,90.1706,90.6018,82445.0
2020-04-02 11:50:00,94.57,94.81,94.37,94.57,70911.0,90.621,90.851,90.4294,90.621,70911.0
2020-04-02 12:00:00,94.59,94.75,94.35,94.6,51630.0,90.6402,90.7935,90.4102,90.6498,51630.0
2020-04-02 12:10:00,94.6,94.81,94.48,94.53,73120.0,90.6498,90.851,90.5348,90.5827,73120.0
2020-04-02 12:20:00,94.54,94.66,94.2,94.21,55890.0,90.5923,90.7072,90.2665,90.276,55890.0
2020-04-02 12:30:00,94.25,94.3,94.08,94.18,114474.0,90.3144,90.3623,90.1515,90.2473,114474.0
2020-04-02 12:40:00,94.21,94.44,94.09,94.39,79676.0,90.276,90.4964,90.161,90.4485,79676.0
2020-04-02 12:50:00,94.41,94.49,94.2,94.24,70220.0,90.4677,90.5443,90.2665,90.3048,70220.0
2020-04-02 13:00:00,94.3,94.44,93.91,93.91,93029.0,90.3623,90.4964,89.9886,89.9886,93029.0
2020-04-02 13:10:00,93.91,93.96,93.42,93.42,107600.0,89.9886,90.0365,89.519,89.519,107600.0
2020-04-02 13:20:00,93.39,93.57,93.1,93.15,136252.0,89.4903,89.6628,89.2124,89.2603,136252.0
2020-04-02 13:30:00,93.13,93.19,92.94,92.95,117610.0,89.2411,89.2986,89.0591,89.0687,117610.0
2020-04-02 13:40:00,92.93,93.26,92.93,93.09,99576.0,89.0495,89.3657,89.0495,89.2028,99576.0
2020-04-02 13:50:00,93.09,93.29,92.89,92.92,108367.0,89.2028,89.3945,89.0112,89.0399,108367.0
2020-04-02 14:00:00,92.93,92.95,92.29,92.29,134474.0,89.0495,89.0687,88.4362,88.4362,134474.0
2020-04-02 14:10:00,92.3,92.54,92.03,92.03,121719.0,88.4458,88.6758,88.1871,88.1871,121719.0
2020-04-02 14:20:00,92.03,92.66,91.98,92.63,171304.0,88.1871,88.7908,88.1392,88.762,171304.0
2020-04-02 14:30:00,92.62,92.84,92.37,92.76,122554.0,88.7524,88.9632,88.5129,88.8866,122554.0
2020-04-02 14:40:00,92.72,92.76,92.34,92.37,92968.0,88.8483,88.8866,88.4841,88.5129,92968.0
2020-04-02 14:50:00,92.35,93.32,92.33,93.3,140345.0,88.4937,89.4232,88.4745,89.404,140345.0
2020-04-02 15:00:00,93.31,93.51,93.0,93.3,117540.0,89.4136,89.6053,89.1166,89.404,117540.0
2020-04-02 15:10:00,93.31,93.42,93.1,93.4,175862.0,89.4136,89.519,89.2124,89.4999,175862.0
2020-04-02 15:20:00,93.37,93.46,93.03,93.18,114086.0,89.4711,89.5574,89.1453,89.289,114086.0
2020-04-02 15:30:00,93.22,93.34,92.82,92.89,113618.0,89.3274,89.4424,88.9441,89.0112,113618.0
2020-04-02 15:40:00,92.93,93.63,92.88,93.32,222085.0,89.0495,89.7203,89.0016,89.4232,222085.0
2020-04-02 15:50:00,93.3,94.07,93.3,94.04,477368.0,89.404,90.1419,89.404,90.1131,477368.0
2020-04-03 09:30:00,93.48,93.84,93.3,93.55,121863.0,89.5765,89.9215,89.404,89.6436,121863.0
2020-04-03 09:40:00,93.56,93.95,93.45,93.64,95341.0,89.6532,90.0269,89.5478,89.7298,95341.0
2020-04-03 09:50:00,93.66,93.8,93.31,93.55,153762.0,89.749,89.8832,89.4136,89.6436,153762.0
2020-04-03 10:00:00,93.58,93.9,93.46,93.59,87227.0,89.6723,89.979,89.5574,89.6819,87227.0
2020-04-03 10:10:00,93.59,93.6,92.99,92.99,61677.0,89.6819,89.6915,89.107,89.107,61677.0
2020-04-03 10:20:00,92.98,93.13,92.78,92.86,73420.0,89.0974,89.2411,88.9057,88.9824,73420.0
2020-04-03 10:30:00,92.87,92.98,92.55,92.62,72688.0,88.992,89.0974,88.6854,88.7524,72688.0
2020-04-03 10:40:00,92.66,92.82,92.49,92.72,75705.0,88.7908,88.9441,88.6279,88.8483,75705.0
2020-04-03 10:50:00,92.7,92.85,92.4,92.56,87023.0,88.8291,88.9728,88.5416,88.6949,87023.0
2020-04-03 11:00:00,92.56,92.8,92.38,92.55,69749.0,88.6949,88.9249,88.5225,88.6854,69749.0
2020-04-03 11:10:00,92.56,92.59,92.18,92.29,80202.0,88.6949,88.7237,88.3308,88.4362,80202.0
2020-04-03 11:20:00,92.29,92.4,92.04,92.23,98084.0,88.4362,88.5416,88.1967,88.3787,98084.0
2020-04-03 11:30:00,92.22,92.46,92.11,92.4,107620.0,88.3691,88.5991,88.2637,88.5416,107620.0
2020-04-03 11:40:00,92.4,92.41,91.93,92.11,115740.0,88.5416,88.5512,88.0912,88.2637,115740.0
2020-04-03 11:50:00,92.12,92.26,91.97,92.21,95763.0,88.2733,88.4075,88.1296,88.3596,95763.0
2020-04-03 12:00:00,92.22,92.31,91.91,92.02,62136.0,88.3691,88.4554,88.0721,88.1775,62136.0
2020-04-03 12:10:00,92.02,92.02,91.71,91.74,212804.0,88.1775,88.1775,87.8804,87.9092,212804.0
2020-04-03 12:20:00,91.75,91.92,91.71,91.84,85162.0,87.9188,88.0817,87.8804,88.005,85162.0
2020-04-03 12:30:00,91.83,92.04,91.76,92.04,88493.0,87.9954,88.1967,87.9283,88.1967,88493.0
2020-04-03 12:40:00,92.02,92.21,91.71,91.8,91224.0,88.1775,88.3596,87.8804,87.9667,91224.0
2020-04-03 12:50:00,91.8,92.0,91.75,91.92,65030.0,87.9667,88.1583,87.9188,88.0817,65030.0
2020-04-03 13:00:00,91.91,92.09,91.82,92.05,54107.0,88.0721,88.2446,87.9858,88.2062,54107.0
2020-04-03 13:10:00,92.04,92.06,91.78,92.0,61130.0,88.1967,88.2158,87.9475,88.1583,61130.0
2020-04-03 13:20:00,92.01,92.05,91.58,91.62,33255.0,88.1679,88.2062,87.7559,87.7942,33255.0
2020-04-03 13:30:00,91.6,91.6,91.34,91.36,82066.0,87.775,87.775,87.5259,87.545,82066.0
2020-04-03 13:40:00,91.36,91.61,91.23,91.52,55918.0,87.545,87.7846,87.4205,87.6984,55918.0
2020-04-03 13:50:00,91.51,91.55,91.35,91.53,45482.0,87.6888,87.7271,87.5355,87.7079,45482.0
2020-04-03 14:00:00,91.52,91.76,91.41,91.5,89725.0,87.6984,87.9283,87.593,87.6792,89725.0
2020-04-03 14:10:00,91.51,91.52,91.3,91.36,55488.0,87.6888,87.6984,87.4876,87.545,55488.0
2020-04-03 14:20:00,91.34,91.92,91.34,91.91,65601.0,87.5259,88.0817,87.5259,88.0721,65601.0
2020-04-03 14:30:00,91.89,91.9,91.68,91.83,60583.0,88.0529,88.0625,87.8517,87.9954,60583.0
2020-04-03 14:40:00,91.83,91.95,91.68,91.91,86716.0,87.9954,88.1104,87.8517,88.0721,86716.0
2020-04-03 14:50:00,91.9,92.43,91.89,92.39,89638.0,88.0625,88.5704,88.0529,88.532,89638.0
2020-04-03 15:00:00,92.41,92.55,92.13,92.22,128147.0,88.5512,88.6854,88.2829,88.3691,128147.0
2020-04-03 15:10:00,92.21,92.68,92.16,92.5,165214.0,88.3596,88.8099,88.3116,88.6374,165214.0
2020-04-03 15:20:00,92.51,92.55,92.16,92.34,133261.0,88.647,88.6854,88.3116,88.4841,133261.0
2020-04-03 15:30:00,92.33,92.53,92.13,92.16,201849.0,88.4745,88.6662,88.2829,88.3116,201849.0
2020-04-03 15:40:00,92.16,92.44,91.84,92.37,206124.0,88.3116,88.5799,88.005,88.5129,206124.0
2020-04-03 15:50:00,92.39,92.77,92.21,92.42,592253.0,88.532,88.8962,88.3596,88.5608,592253.0
2020-04-06 09:30:00,96.47,96.59,95.79,96.14,246139.0,92.4417,92.5567,91.7901,92.1254,246139.0
2020-04-06 09:40:00,96.17,96.63,96.1,96.5,122433.0,92.1542,92.595,92.0871,92.4704,122433.0
2020-04-06 09:50:00,96.54,97.43,96.49,97.4,177088.0,92.5087,93.3616,92.4608,93.3328,177088.0
2020-04-06 10:00:00,97.4,97.76,97.4,97.7,232853.0,93.3328,93.6778,93.3328,93.6203,232853.0
2020-04-06 10:10:00,97.69,98.19,97.54,98.17,99682.0,93.6107,94.0898,93.467,94.0707,99682.0
2020-04-06 10:20:00,98.17,98.39,97.89,97.9,124412.0,94.0707,94.2815,93.8024,93.812,124412.0
2020-04-06 10:30:00,97.9,97.96,97.25,97.57,157634.0,93.812,93.8694,93.1891,93.4957,157634.0
2020-04-06 10:40:00,97.59,97.6,97.03,97.08,77082.0,93.5149,93.5245,92.9783,93.0262,77082.0
2020-04-06 10:50:00,97.1,97.55,97.1,97.48,86733.0,93.0454,93.4766,93.0454,93.4095,86733.0
2020-04-06 11:00:00,97.5,97.59,97.29,97.46,72546.0,93.4287,93.5149,93.2274,93.3903,72546.0
2020-04-06 11:10:00,97.48,97.71,97.43,97.56,34504.0,93.4095,93.6299,93.3616,93.4861,34504.0
2020-04-06 11:20:00,97.57,97.97,97.5,97.97,75715.0,93.4957,93.879,93.4287,93.879,75715.0
2020-04-06 11:30:00,97.97,98.07,97.82,97.94,127416.0,93.879,93.9749,93.7353,93.8503,127416.0
2020-04-06 11:40:00,97.93,98.44,97.88,98.34,99788.0,93.8407,94.3294,93.7928,94.2336,99788.0
2020-04-06 11:50:00,98.33,98.61,98.31,98.44,70045.0,94.224,94.4923,94.2048,94.3294,70045.0
2020-04-06 12:00:00,98.45,98.57,98.29,98.54,111864.0,94.339,94.454,94.1857,94.4252,111864.0
2020-04-06 12:10:00,98.55,98.77,98.46,98.75,89517.0,94.4348,94.6456,94.3486,94.6265,89517.0
2020-04-06 12:20:00,98.79,99.06,98.79,99.0,57551.0,94.6648,94.9235,94.6648,94.866,57551.0
2020-04-06 12:30:00,98.98,99.17,98.84,99.07,74550.0,94.8469,95.0289,94.7127,94.9331,74550.0
2020-04-06 12:40:00,99.08,99.12,98.88,98.88,52950.0,94.9427,94.981,94.751,94.751,52950.0
2020-04-06 12:50:00,98.88,99.19,98.76,99.18,43471.0,94.751,95.0481,94.636,95.0385,43471.0
2020-04-06 13:00:00,99.18,99.31,99.12,99.17,62902.0,95.0385,95.1631,94.981,95.0289,62902.0
2020-04-06 13:10:00,99.16,99.34,99.06,99.15,64317.0,95.0193,95.1918,94.9235,95.0098,64317.0
2020-04-06 13:20:00,99.14,99.28,99.12,99.18,45491.0,95.0002,95.1343,94.981,95.0385,45491.0
2020-04-06 13:30:00,99.22,99.3,99.06,99.24,52005.0,95.0768,95.1535,94.9235,95.096,52005.0
2020-04-06 13:40:00,99.23,99.63,99.2,99.58,63801.0,95.0864,95.4697,95.0577,95.4218,63801.0
2020-04-06 13:50:00,99.59,99.61,99.5,99.56,33338.0,95.4314,95.4505,95.3451,95.4026,33338.0
2020-04-06 14:00:00,99.55,99.55,98.99,98.99,72121.0,95.3931,95.3931,94.8564,94.8564,72121.0
2020-04-06 14:10:00,98.98,99.12,98.89,98.99,101031.0,94.8469,94.981,94.7606,94.8564,101031.0
2020-04-06 14:20:00,98.98,99.1,98.93,99.04,74285.0,94.8469,94.9618,94.7989,94.9043,74285.0
2020-04-06 14:30:00,99.06,99.19,98.89,99.13,57618.0,94.9235,95.0481,94.7606,94.9906,57618.0
2020-04-06 14:40:00,99.13,99.31,99.05,99.31,102299.0,94.9906,95.1631,94.9139,95.1631,102299.0
2020-04-06 14:50:00,99.3,99.41,99.25,99.34,65209.0,95.1535,95.2589,95.1056,95.1918,65209.0
2020-04-06 15:00:00,99.32,99.57,99.07,99.49,122841.0,95.1727,95.4122,94.9331,95.3356,122841.0
2020-04-06 15:10:00,99.5,99.52,99.11,99.15,101434.0,95.3451,95.3643,94.9714,95.0098,101434.0
2020-04-06 15:20:00,99.13,99.57,99.09,99.54,115011.0,94.9906,95.4122,94.9523,95.3835,115011.0
2020-04-06 15:30:00,99.55,99.7,99.35,99.64,127243.0,95.3931,95.5368,95.2014,95.4793,127243.0
2020-04-06 15:40:00,99.64,99.82,99.48,99.7,197330.0,95.4793,95.6518,95.326,95.5368,197330.0
2020-04-06 15:50:00,99.7,100.63,99.7,100.17,739823.0,95.5368,96.428,95.5368,95.9872,739823.0
2020-04-07 09:30:00,105.03,105.51,103.63,103.63,284515.0,100.6442,101.1042,99.3027,99.3027,284515.0
2020-04-07 09:40:00,103.62,104.81,103.6,104.51,241726.0,99.2931,100.4334,99.2739,100.1459,241726.0
2020-04-07 09:50:00,104.51,105.37,104.42,105.33,204705.0,100.1459,100.97,100.0597,100.9317,204705.0
2020-04-07 10:00:00,105.33,105.37,104.26,104.27,177724.0,100.9317,100.97,99.9064,99.916,177724.0
2020-04-07 10:10:00,104.28,104.46,103.23,103.62,238866.0,99.9255,100.098,98.9194,99.2931,238866.0
2020-04-07 10:20:00,103.61,103.78,102.87,103.1,172367.0,99.2835,99.4464,98.5744,98.7948,172367.0
2020-04-07 10:30:00,103.07,103.81,103.07,103.49,132127.0,98.7661,99.4752,98.7661,99.1685,132127.0
2020-04-07 10:40:00,103.49,103.49,102.07,102.13,112752.0,99.1685,99.1685,97.8078,97.8653,112752.0
2020-04-07 10:50:00,102.14,102.76,101.83,102.52,181835.0,97.8749,98.469,97.5778,98.239,181835.0
2020-04-07 11:00:00,102.46,103.38,102.21,103.31,233811.0,98.1815,99.0631,97.942,98.996,233811.0
2020-04-07 11:10:00,103.32,103.6,103.07,103.12,150986.0,99.0056,99.2739,98.7661,98.814,150986.0
2020-04-07 11:20:00,103.11,103.26,102.67,103.23,114757.0,98.8044,98.9481,98.3828,98.9194,114757.0
2020-04-07 11:30:00,103.21,103.89,103.16,103.89,83089.0,98.9002,99.5518,98.8523,99.5518,83089.0
2020-04-07 11:40:00,103.92,103.97,103.59,103.68,106122.0,99.5806,99.6285,99.2644,99.3506,106122.0
2020-04-07 11:50:00,103.7,103.73,103.38,103.57,156748.0,99.3698,99.3985,99.0631,99.2452,156748.0
2020-04-07 12:00:00,103.63,104.32,103.61,104.3,69354.0,99.3027,99.9639,99.2835,99.9447,69354.0
2020-04-07 12:10:00,104.3,104.55,104.08,104.55,155332.0,99.9447,100.1843,99.7339,100.1843,155332.0
2020-04-07 12:20:00,104.56,104.63,104.1,104.34,91928.0,100.1938,100.2609,99.7531,99.983,91928.0
2020-04-07 12:30:00,104.38,104.4,103.86,104.04,68190.0,100.0214,100.0405,99.5231,99.6956,68190.0
2020-04-07 12:40:00,104.08,104.35,103.93,104.26,93062.0,99.7339,99.9926,99.5902,99.9064,93062.0
2020-04-07 12:50:00,104.27,104.34,104.07,104.16,84875.0,99.916,99.983,99.7243,99.8106,84875.0
2020-04-07 13:00:00,104.2,104.4,104.04,104.09,124542.0,99.8489,100.0405,99.6956,99.7435,124542.0
2020-04-07 13:10:00,104.1,104.12,103.53,103.61,98093.0,99.7531,99.7722,99.2069,99.2835,98093.0
2020-04-07 13:20:00,103.61,103.7,103.46,103.65,64503.0,99.2835,99.3698,99.1398,99.3218,64503.0
2020-04-07 13:30:00,103.66,103.67,103.26,103.27,76580.0,99.3314,99.341,98.9481,98.9577,76580.0
2020-04-07 13:40:00,103.24,103.53,103.12,103.35,67997.0,98.929,99.2069,98.814,99.0344,67997.0
2020-04-07 13:50:00,103.31,103.32,103.04,103.12,45588.0,98.996,99.0056,98.7373,98.814,45588.0
2020-04-07 14:00:00,103.1,103.14,102.41,102.65,97751.0,98.7948,98.8331,98.1336,98.3636,97751.0
2020-04-07 14:10:00,102.68,102.94,102.23,102.24,86442.0,98.3924,98.6415,97.9611,97.9707,86442.0
2020-04-07 14:20:00,102.26,103.16,102.21,102.71,182230.0,97.9899,98.8523,97.942,98.4211,182230.0
2020-04-07 14:30:00,102.71,102.9,102.28,102.31,97897.0,98.4211,98.6032,98.0091,98.0378,97897.0
2020-04-07 14:40:00,102.31,102.32,101.89,101.99,138719.0,98.0378,98.0474,97.6353,97.7312,138719.0
2020-04-07 14:50:00,101.98,102.06,101.54,101.81,109334.0,97.7216,97.7982,97.3,97.5587,109334.0
2020-04-07 15:00:00,101.82,102.53,101.76,102.49,176408.0,97.5683,98.2486,97.5108,98.2103,176408.0
2020-04-07 15:10:00,102.51,102.71,101.87,101.87,301301.0,98.2295,98.4211,97.6162,97.6162,301301.0
2020-04-07 15:20:00,101.9,102.02,101.37,101.58,168318.0,97.6449,97.7599,97.1371,97.3383,168318.0
2020-04-07 15:30:00,101.63,102.44,101.45,102.37,204314.0,97.3862,98.1624,97.2137,98.0953,204314.0
2020-04-07 15:40:00,102.41,103.2,102.3,103.14,202963.0,98.1336,98.8906,98.0282,98.8331,202963.0
2020-04-07 15:50:00,103.14,103.14,101.57,101.58,379714.0,98.8331,98.8331,97.3287,97.3383,379714.0
2020-04-08 09:30:00,102.61,103.19,102.36,102.86,197265.0,98.3253,98.8811,98.0857,98.5648,197265.0
2020-04-08 09:40:00,102.89,103.41,102.68,102.7,183202.0,98.5936,99.0919,98.3924,98.4115,183202.0
2020-04-08 09:50:00,102.71,102.99,102.47,102.48,111867.0,98.4211,98.6894,98.1911,98.2007,111867.0
2020-04-08 10:00:00,102.51,102.73,102.09,102.26,80368.0,98.2295,98.4403,97.827,97.9899,80368.0
2020-04-08 10:10:00,102.27,102.83,102.27,102.8,54747.0,97.9995,98.5361,97.9995,98.5073,54747.0
2020-04-08 10:20:00,102.84,103.17,102.58,103.17,49771.0,98.5457,98.8619,98.2965,98.8619,49771.0
2020-04-08 10:30:00,103.19,103.36,103.04,103.07,45585.0,98.8811,99.044,98.7373,98.7661,45585.0
2020-04-08 10:40:00,103.11,103.22,102.76,103.07,48381.0,98.8044,98.9098,98.469,98.7661,48381.0
2020-04-08 10:50:00,103.15,103.48,103.07,103.47,52731.0,98.8427,99.1589,98.7661,99.1494,52731.0
2020-04-08 11:00:00,103.49,103.65,103.36,103.48,55875.0,99.1685,99.3218,99.044,99.1589,55875.0
2020-04-08 11:10:00,103.5,104.2,103.5,104.12,115645.0,99.1781,99.8489,99.1781,99.7722,115645.0
2020-04-08 11:20:00,104.11,104.57,104.11,104.49,72700.0,99.7626,100.2034,99.7626,100.1268,72700.0
2020-04-08 11:30:00,104.51,104.96,104.38,104.93,65863.0,100.1459,100.5771,100.0214,100.5484,65863.0
2020-04-08 11:40:00,104.93,105.16,104.84,105.02,64510.0,100.5484,100.7688,100.4622,100.6346,64510.0
2020-04-08 11:50:00,105.02,105.02,104.52,104.53,65666.0,100.6346,100.6346,100.1555,100.1651,65666.0
2020-04-08 12:00:00,104.55,104.61,104.34,104.51,64586.0,100.1843,100.2418,99.983,100.1459,64586.0
2020-04-08 12:10:00,104.53,104.84,104.26,104.73,67305.0,100.1651,100.4622,99.9064,100.3567,67305.0
2020-04-08 12:20:00,104.73,104.83,104.48,104.49,54346.0,100.3567,100.4526,100.1172,100.1268,54346.0
2020-04-08 12:30:00,104.52,104.87,104.39,104.85,100016.0,100.1555,100.4909,100.0309,100.4717,100016.0
2020-04-08 12:40:00,104.84,105.06,104.77,104.85,89130.0,100.4622,100.673,100.3951,100.4717,89130.0
2020-04-08 12:50:00,104.9,104.94,104.58,104.7,51751.0,100.5197,100.558,100.213,100.328,51751.0
2020-04-08 13:00:00,104.77,104.77,104.51,104.62,68582.0,100.3951,100.3951,100.1459,100.2513,68582.0
2020-04-08 13:10:00,104.62,104.81,104.48,104.8,49113.0,100.2513,100.4334,100.1172,100.4238,49113.0
2020-04-08 13:20:00,104.83,105.0,104.57,104.6,51335.0,100.4526,100.6155,100.2034,100.2322,51335.0
2020-04-08 13:30:00,104.64,104.69,104.08,104.14,85024.0,100.2705,100.3184,99.7339,99.7914,85024.0
2020-04-08 13:40:00,104.18,104.39,104.08,104.11,66969.0,99.8297,100.0309,99.7339,99.7626,66969.0
2020-04-08 13:50:00,104.15,104.34,103.87,103.92,58672.0,99.801,99.983,99.5327,99.5806,58672.0
2020-04-08 14:00:00,103.94,104.41,103.9,104.41,82243.0,99.5997,100.0501,99.5614,100.0501,82243.0
2020-04-08 14:10:00,104.4,104.52,104.27,104.45,80027.0,100.0405,100.1555,99.916,100.0884,80027.0
2020-04-08 14:20:00,104.54,104.89,104.39,104.77,81857.0,100.1747,100.5101,100.0309,100.3951,81857.0
2020-04-08 14:30:00,104.76,105.01,104.76,104.87,120404.0,100.3855,100.6251,100.3855,100.4909,120404.0
2020-04-08 14:40:00,104.85,105.08,104.63,104.67,69144.0,100.4717,100.6921,100.2609,100.2993,69144.0
2020-04-08 14:50:00,104.69,104.94,104.69,104.87,64974.0,100.3184,100.558,100.3184,100.4909,64974.0
2020-04-08 15:00:00,104.82,105.12,104.75,105.05,75174.0,100.443,100.7305,100.3759,100.6634,75174.0
2020-04-08 15:10:00,105.04,105.07,104.71,104.84,64422.0,100.6538,100.6826,100.3376,100.4622,64422.0
2020-04-08 15:20:00,104.85,104.92,104.52,104.81,94124.0,100.4717,100.5388,100.1555,100.4334,94124.0
2020-04-08 15:30:00,104.83,105.17,104.37,104.57,116310.0,100.4526,100.7784,100.0118,100.2034,116310.0
2020-04-08 15:40:00,104.56,104.76,104.16,104.75,199037.0,100.1938,100.3855,99.8106,100.3759,199037.0
2020-04-08 15:50:00,104.77,105.21,104.7,104.8,296754.0,100.3951,100.8167,100.328,100.4238,296754.0
2020-04-09 09:30:00,106.8,106.82,106.0,106.73,305587.0,102.3403,102.3595,101.5737,102.2732,305587.0
2020-04-09 09:40:00,106.76,107.71,106.72,107.66,187661.0,102.302,103.2123,102.2637,103.1644,187661.0
2020-04-09 09:50:00,107.63,108.38,107.39,108.29,126603.0,103.1357,103.8543,102.9057,103.7681,126603.0
2020-04-09 10:00:00,108.29,108.44,107.54,107.56,197181.0,103.7681,103.9118,103.0494,103.0686,197181.0
2020-04-09 10:10:00,107.56,107.82,107.08,107.08,134574.0,103.0686,103.3177,102.6086,102.6086,134574.0
2020-04-09 10:20:00,107.08,107.56,106.45,107.53,177308.0,102.6086,103.0686,102.0049,103.0398,177308.0
2020-04-09 10:30:00,107.57,107.89,107.09,107.88,75722.0,103.0782,103.3848,102.6182,103.3752,75722.0
2020-04-09 10:40:00,107.87,107.87,107.33,107.37,126596.0,103.3656,103.3656,102.8482,102.8865,126596.0
2020-04-09 10:50:00,107.4,107.47,106.94,107.28,113320.0,102.9153,102.9823,102.4745,102.8003,113320.0
2020-04-09 11:00:00,107.25,107.3,106.51,106.81,90956.0,102.7715,102.8194,102.0624,102.3499,90956.0
2020-04-09 11:10:00,106.87,106.95,106.47,106.63,74710.0,102.4074,102.484,102.0241,102.1774,74710.0
2020-04-09 11:20:00,106.67,107.1,106.58,107.05,75289.0,102.2157,102.6278,102.1295,102.5799,75289.0
2020-04-09 11:30:00,107.07,107.39,106.87,107.32,63708.0,102.599,102.9057,102.4074,102.8386,63708.0
2020-04-09 11:40:00,107.38,107.5,107.11,107.46,78178.0,102.8961,103.0111,102.6374,102.9728,78178.0
2020-04-09 11:50:00,107.46,107.54,107.2,107.51,57982.0,102.9728,103.0494,102.7236,103.0207,57982.0
2020-04-09 12:00:00,107.51,107.82,107.4,107.82,46870.0,103.0207,103.3177,102.9153,103.3177,46870.0
2020-04-09 12:10:00,107.83,107.98,107.64,107.97,52153.0,103.3273,103.471,103.1452,103.4615,52153.0
2020-04-09 12:20:00,107.98,108.02,107.5,107.52,58791.0,103.471,103.5094,103.0111,103.0302,58791.0
2020-04-09 12:30:00,107.51,107.75,107.4,107.64,35525.0,103.0207,103.2506,102.9153,103.1452,35525.0
2020-04-09 12:40:00,107.63,107.85,107.53,107.77,41206.0,103.1357,103.3465,103.0398,103.2698,41206.0
2020-04-09 12:50:00,107.75,108.14,107.67,107.95,74705.0,103.2506,103.6244,103.174,103.4423,74705.0
2020-04-09 13:00:00,107.91,107.99,107.77,107.92,46081.0,103.404,103.4806,103.2698,103.4135,46081.0
2020-04-09 13:10:00,107.93,107.94,107.59,107.83,47547.0,103.4231,103.4327,103.0973,103.3273,47547.0
2020-04-09 13:20:00,107.83,107.85,107.63,107.72,55233.0,103.3273,103.3465,103.1357,103.2219,55233.0
2020-04-09 13:30:00,107.76,107.87,107.29,107.33,111032.0,103.2602,103.3656,102.8099,102.8482,111032.0
2020-04-09 13:40:00,107.34,107.6,107.2,107.2,103545.0,102.8578,103.1069,102.7236,102.7236,103545.0
2020-04-09 13:50:00,107.2,107.64,107.08,107.6,83940.0,102.7236,103.1452,102.6086,103.1069,83940.0
2020-04-09 14:00:00,107.58,107.65,106.94,107.06,89910.0,103.0877,103.1548,102.4745,102.5895,89910.0
2020-04-09 14:10:00,107.13,107.28,106.82,106.94,56773.0,102.6565,102.8003,102.3595,102.4745,56773.0
2020-04-09 14:20:00,106.95,107.22,106.73,106.8,114321.0,102.484,102.7428,102.2732,102.3403,114321.0
2020-04-09 14:30:00,106.78,107.15,106.73,106.93,131985.0,102.3211,102.6757,102.2732,102.4649,131985.0
2020-04-09 14:40:00,106.95,107.0,106.3,106.32,139497.0,102.484,102.532,101.8612,101.8804,139497.0
2020-04-09 14:50:00,106.32,106.41,105.65,106.19,259017.0,101.8804,101.9666,101.2383,101.7558,259017.0
2020-04-09 15:00:00,106.2,106.54,105.95,106.52,183081.0,101.7654,102.0912,101.5258,102.072,183081.0
2020-04-09 15:10:00,106.54,106.74,106.37,106.46,121736.0,102.0912,102.2828,101.9283,102.0145,121736.0
2020-04-09 15:20:00,106.49,106.75,106.29,106.75,154310.0,102.0433,102.2924,101.8516,102.2924,154310.0
2020-04-09 15:30:00,106.75,107.05,106.57,106.86,109836.0,102.2924,102.5799,102.1199,102.3978,109836.0
2020-04-09 15:40:00,106.85,107.06,106.44,106.46,110430.0,102.3882,102.5895,101.9953,102.0145,110430.0
2020-04-09 15:50:00,106.44,106.93,106.32,106.69,207073.0,101.9953,102.4649,101.8804,102.2349,207073.0
2020-04-13 09:30:00,106.26,106.45,105.24,105.86,218553.0,101.8229,102.0049,100.8455,101.4396,218553.0
2020-04-13 09:40:00,105.87,105.87,104.67,104.83,82556.0,101.4491,101.4491,100.2993,100.4526,82556.0
2020-04-13 09:50:00,104.77,105.49,104.77,105.03,118041.0,100.3951,101.085,100.3951,100.6442,118041.0
2020-04-13 10:00:00,105.03,105.84,104.98,105.76,138416.0,100.6442,101.4204,100.5963,101.3437,138416.0
2020-04-13 10:10:00,105.74,105.78,105.08,105.09,119719.0,101.3246,101.3629,100.6921,100.7017,119719.0
2020-04-13 10:20:00,105.12,105.26,104.7,105.11,138265.0,100.7305,100.8646,100.328,100.7209,138265.0
2020-04-13 10:30:00,105.1,105.4,104.89,105.02,67393.0,100.7113,100.9988,100.5101,100.6346,67393.0
2020-04-13 10:40:00,104.99,105.39,104.89,105.22,62240.0,100.6059,100.9892,100.5101,100.8263,62240.0
2020-04-13 10:50:00,105.2,105.31,105.01,105.12,81497.0,100.8071,100.9125,100.6251,100.7305,81497.0
2020-04-13 11:00:00,105.04,105.14,104.65,104.76,80470.0,100.6538,100.7496,100.2801,100.3855,80470.0
2020-04-13 11:10:00,104.83,105.46,104.82,105.33,69182.0,100.4526,101.0563,100.443,100.9317,69182.0
2020-04-13 11:20:00,105.33,105.85,105.22,105.75,42491.0,100.9317,101.43,100.8263,101.3342,42491.0
2020-04-13 11:30:00,105.75,105.75,105.44,105.53,31299.0,101.3342,101.3342,101.0371,101.1233,31299.0
2020-04-13 11:40:00,105.52,105.89,105.36,105.85,62270.0,101.1138,101.4683,100.9604,101.43,62270.0
2020-04-13 11:50:00,105.84,106.01,105.78,105.82,51092.0,101.4204,101.5833,101.3629,101.4012,51092.0
2020-04-13 12:00:00,105.83,106.34,105.76,106.27,43674.0,101.4108,101.8995,101.3437,101.8324,43674.0
2020-04-13 12:10:00,106.29,106.54,106.26,106.45,43772.0,101.8516,102.0912,101.8229,102.0049,43772.0
2020-04-13 12:20:00,106.47,106.47,105.94,105.94,58352.0,102.0241,102.0241,101.5162,101.5162,58352.0
2020-04-13 12:30:00,105.93,105.93,105.45,105.49,105971.0,101.5066,101.5066,101.0467,101.085,105971.0
2020-04-13 12:40:00,105.55,105.91,105.52,105.85,49526.0,101.1425,101.4875,101.1138,101.43,49526.0
2020-04-13 12:50:00,105.85,105.85,105.37,105.54,44038.0,101.43,101.43,100.97,101.1329,44038.0
2020-04-13 13:00:00,105.5,105.68,105.37,105.68,30486.0,101.0946,101.2671,100.97,101.2671,30486.0
2020-04-13 13:10:00,105.74,105.75,105.35,105.54,33027.0,101.3246,101.3342,100.9509,101.1329,33027.0
2020-04-13 13:20:00,105.53,105.53,105.29,105.42,37216.0,101.1233,101.1233,100.8934,101.0179,37216.0
2020-04-13 13:30:00,105.43,105.87,105.36,105.82,37586.0,101.0275,101.4491,100.9604,101.4012,37586.0
2020-04-13 13:40:00,105.8,105.97,105.74,105.76,28746.0,101.3821,101.545,101.3246,101.3437,28746.0
2020-04-13 13:50:00,105.75,106.11,105.74,105.91,38391.0,101.3342,101.6791,101.3246,101.4875,38391.0
2020-04-13 14:00:00,105.94,106.21,105.83,106.05,37803.0,101.5162,101.7749,101.4108,101.6216,37803.0
2020-04-13 14:10:00,106.05,106.06,105.61,105.92,52672.0,101.6216,101.6312,101.2,101.4971,52672.0
2020-04-13 14:20:00,105.91,105.91,105.64,105.82,37342.0,101.4875,101.4875,101.2288,101.4012,37342.0
2020-04-13 14:30:00,105.85,105.99,105.73,105.76,46934.0,101.43,101.5641,101.315,101.3437,46934.0
2020-04-13 14:40:00,105.77,106.06,105.61,105.99,48908.0,101.3533,101.6312,101.2,101.5641,48908.0
2020-04-13 14:50:00,105.95,106.22,105.92,106.18,29879.0,101.5258,101.7845,101.4971,101.7462,29879.0
2020-04-13 15:00:00,106.19,106.19,105.83,105.96,43389.0,101.7558,101.7558,101.4108,101.5354,43389.0
2020-04-13 15:10:00,105.92,106.6,105.9,106.6,79323.0,101.4971,102.1487,101.4779,102.1487,79323.0
2020-04-13 15:20:00,106.59,106.68,106.36,106.56,109356.0,102.1391,102.2253,101.9187,102.1103,109356.0
2020-04-13 15:30:00,106.59,106.91,106.44,106.82,126600.0,102.1391,102.4457,101.9953,102.3595,126600.0
2020-04-13 15:40:00,106.84,107.03,106.65,107.0,109068.0,102.3786,102.5607,102.1966,102.532,109068.0
2020-04-13 15:50:00,106.99,107.05,106.4,106.6,201066.0,102.5224,102.5799,101.957,102.1487,201066.0
2020-04-14 09:30:00,108.76,109.57,108.37,109.2,203991.0,104.2185,104.9946,103.8448,104.6401,203991.0
2020-04-14 09:40:00,109.17,109.92,109.03,109.91,177464.0,104.6113,105.33,104.4772,105.3204,177464.0
2020-04-14 09:50:00,109.95,110.08,109.77,110.0,95217.0,105.3588,105.4833,105.1863,105.4067,95217.0
2020-04-14 10:00:00,110.0,110.03,109.62,109.81,64608.0,105.4067,105.4354,105.0426,105.2246,64608.0
2020-04-14 10:10:00,109.81,110.63,109.8,110.62,115555.0,105.2246,106.0104,105.215,106.0008,115555.0
2020-04-14 10:20:00,110.61,110.67,110.13,110.31,73116.0,105.9912,106.0487,105.5313,105.7037,73116.0
2020-04-14 10:30:00,110.3,110.31,109.79,109.88,75790.0,105.6942,105.7037,105.2055,105.2917,75790.0
2020-04-14 10:40:00,109.92,110.33,109.84,110.14,108332.0,105.33,105.7229,105.2534,105.5408,108332.0
2020-04-14 10:50:00,110.13,110.18,109.7,109.7,87498.0,105.5313,105.5792,105.1192,105.1192,87498.0
2020-04-14 11:00:00,109.69,109.89,109.09,109.38,192305.0,105.1096,105.3013,104.5347,104.8126,192305.0
2020-04-14 11:10:00,109.41,109.53,109.06,109.27,100107.0,104.8413,104.9563,104.5059,104.7072,100107.0
2020-04-14 11:20:00,109.26,109.85,109.23,109.58,153816.0,104.6976,105.263,104.6688,105.0042,153816.0
2020-04-14 11:30:00,109.58,109.91,109.57,109.82,198985.0,105.0042,105.3204,104.9946,105.2342,198985.0
2020-04-14 11:40:00,109.81,109.93,109.68,109.81,120497.0,105.2246,105.3396,105.1001,105.2246,120497.0
2020-04-14 11:50:00,109.83,109.87,109.54,109.6,337826.0,105.2438,105.2821,104.9659,105.0234,337826.0
2020-04-14 12:00:00,109.63,110.27,109.63,110.22,136891.0,105.0521,105.6654,105.0521,105.6175,136891.0
2020-04-14 12:10:00,110.25,110.43,110.11,110.42,70116.0,105.6462,105.8187,105.5121,105.8091,70116.0
2020-04-14 12:20:00,110.39,110.5,110.23,110.25,61267.0,105.7804,105.8858,105.6271,105.6462,61267.0
2020-04-14 12:30:00,110.3,110.49,110.27,110.36,64127.0,105.6942,105.8762,105.6654,105.7517,64127.0
2020-04-14 12:40:00,110.36,110.51,110.35,110.4,43934.0,105.7517,105.8954,105.7421,105.79,43934.0
2020-04-14 12:50:00,110.41,110.6,110.39,110.52,34655.0,105.7996,105.9816,105.7804,105.905,34655.0
2020-04-14 13:00:00,110.52,110.53,110.29,110.4,34026.0,105.905,105.9146,105.6846,105.79,34026.0
2020-04-14 13:10:00,110.4,110.54,110.38,110.41,63553.0,105.79,105.9241,105.7708,105.7996,63553.0
2020-04-14 13:20:00,110.42,110.74,110.38,110.62,41542.0,105.8091,106.1158,105.7708,106.0008,41542.0
2020-04-14 13:30:00,110.64,110.85,110.63,110.72,31955.0,106.02,106.2212,106.0104,106.0966,31955.0
2020-04-14 13:40:00,110.75,110.93,110.69,110.9,29914.0,106.1254,106.2979,106.0679,106.2691,29914.0
2020-04-14 13:50:00,110.9,110.98,110.83,110.92,52007.0,106.2691,106.3458,106.202,106.2883,52007.0
2020-04-14 14:00:00,110.91,110.91,110.55,110.63,48145.0,106.2787,106.2787,105.9337,106.0104,48145.0
2020-04-14 14:10:00,110.65,110.93,110.65,110.93,744819.0,106.0295,106.2979,106.0295,106.2979,744819.0
2020-04-14 14:20:00,110.92,111.01,110.74,110.75,55485.0,106.2883,106.3745,106.1158,106.1254,55485.0
2020-04-14 14:30:00,110.76,110.81,110.53,110.58,67616.0,106.135,106.1829,105.9146,105.9625,67616.0
2020-04-14 14:40:00,110.59,110.69,110.45,110.55,95272.0,105.9721,106.0679,105.8379,105.9337,95272.0
2020-04-14 14:50:00,110.56,110.77,110.56,110.72,91202.0,105.9433,106.1445,105.9433,106.0966,91202.0
2020-04-14 15:00:00,110.71,110.71,110.31,110.39,81787.0,106.087,106.087,105.7037,105.7804,81787.0
2020-04-14 15:10:00,110.37,110.48,110.17,110.4,112066.0,105.7612,105.8666,105.5696,105.79,112066.0
2020-04-14 15:20:00,110.41,110.72,110.25,110.71,102227.0,105.7996,106.0966,105.6462,106.087,102227.0
2020-04-14 15:30:00,110.7,110.89,110.67,110.85,120343.0,106.0775,106.2595,106.0487,106.2212,120343.0
2020-04-14 15:40:00,110.86,110.98,110.74,110.91,112225.0,106.2308,106.3458,106.1158,106.2787,112225.0
2020-04-14 15:50:00,110.93,111.0,110.67,110.81,318432.0,106.2979,106.3649,106.0487,106.1829,318432.0
2020-04-15 09:30:00,108.07,108.53,107.32,108.46,163984.0,103.5573,103.9981,102.8386,103.931,163984.0
2020-04-15 09:40:00,108.45,108.45,107.47,107.55,162554.0,103.9214,103.9214,102.9823,103.059,162554.0
2020-04-15 09:50:00,107.57,107.62,107.13,107.58,93735.0,103.0782,103.1261,102.6565,103.0877,93735.0
2020-04-15 10:00:00,107.59,107.84,107.33,107.84,80178.0,103.0973,103.3369,102.8482,103.3369,80178.0
2020-04-15 10:10:00,107.82,108.04,107.44,107.48,72668.0,103.3177,103.5285,102.9536,102.9919,72668.0
2020-04-15 10:20:00,107.49,107.85,107.49,107.75,87946.0,103.0015,103.3465,103.0015,103.2506,87946.0
2020-04-15 10:30:00,107.7,107.97,107.26,107.37,71702.0,103.2027,103.4615,102.7811,102.8865,71702.0
2020-04-15 10:40:00,107.39,107.71,107.31,107.61,70920.0,102.9057,103.2123,102.829,103.1165,70920.0
2020-04-15 10:50:00,107.59,107.75,107.39,107.63,81091.0,103.0973,103.2506,102.9057,103.1357,81091.0
2020-04-15 11:00:00,107.63,107.65,107.24,107.39,69729.0,103.1357,103.1548,102.7619,102.9057,69729.0
2020-04-15 11:10:00,107.41,107.54,107.14,107.2,48576.0,102.9248,103.0494,102.6661,102.7236,48576.0
2020-04-15 11:20:00,107.19,107.37,107.08,107.34,63174.0,102.714,102.8865,102.6086,102.8578,63174.0
2020-04-15 11:30:00,107.35,107.67,107.24,107.28,41181.0,102.8673,103.174,102.7619,102.8003,41181.0
2020-04-15 11:40:00,107.27,107.35,107.1,107.12,35336.0,102.7907,102.8673,102.6278,102.6469,35336.0
2020-04-15 11:50:00,107.14,107.5,107.14,107.32,41906.0,102.6661,103.0111,102.6661,102.8386,41906.0
2020-04-15 12:00:00,107.31,107.62,107.24,107.4,51960.0,102.829,103.1261,102.7619,102.9153,51960.0
2020-04-15 12:10:00,107.43,107.63,107.35,107.55,47587.0,102.944,103.1357,102.8673,103.059,47587.0
2020-04-15 12:20:00,107.56,107.96,107.56,107.95,92210.0,103.0686,103.4519,103.0686,103.4423,92210.0
2020-04-15 12:30:00,107.93,108.11,107.89,107.96,109135.0,103.4231,103.5956,103.3848,103.4519,109135.0
2020-04-15 12:40:00,107.95,108.26,107.88,108.15,26712.0,103.4423,103.7393,103.3752,103.6339,26712.0
2020-04-15 12:50:00,108.16,108.35,108.06,108.15,59013.0,103.6435,103.8256,103.5477,103.6339,59013.0
2020-04-15 13:00:00,108.13,108.39,108.04,108.37,24075.0,103.6148,103.8639,103.5285,103.8448,24075.0
2020-04-15 13:10:00,108.37,108.66,108.34,108.59,56294.0,103.8448,104.1226,103.816,104.0556,56294.0
2020-04-15 13:20:00,108.57,108.59,108.23,108.32,40531.0,104.0364,104.0556,103.7106,103.7968,40531.0
2020-04-15 13:30:00,108.32,108.33,108.0,108.0,81312.0,103.7968,103.8064,103.4902,103.4902,81312.0
2020-04-15 13:40:00,108.0,108.2,107.93,108.16,149054.0,103.4902,103.6819,103.4231,103.6435,149054.0
2020-04-15 13:50:00,108.16,108.26,108.05,108.16,37691.0,103.6435,103.7393,103.5381,103.6435,37691.0
2020-04-15 14:00:00,108.17,108.51,108.16,108.29,105014.0,103.6531,103.9789,103.6435,103.7681,105014.0
2020-04-15 14:10:00,108.3,108.57,108.2,108.52,94283.0,103.7777,104.0364,103.6819,103.9885,94283.0
2020-04-15 14:20:00,108.53,108.73,108.41,108.65,66755.0,103.9981,104.1897,103.8831,104.1131,66755.0
2020-04-15 14:30:00,108.66,109.01,108.59,109.0,43957.0,104.1226,104.458,104.0556,104.4484,43957.0
2020-04-15 14:40:00,108.99,108.99,108.75,108.87,60483.0,104.4389,104.4389,104.2089,104.3239,60483.0
2020-04-15 14:50:00,108.86,109.08,108.67,109.08,63258.0,104.3143,104.5251,104.1322,104.5251,63258.0
2020-04-15 15:00:00,109.07,109.14,108.56,108.62,40331.0,104.5155,104.5826,104.0268,104.0843,40331.0
2020-04-15 15:10:00,108.6,108.78,108.48,108.75,101830.0,104.0651,104.2376,103.9502,104.2089,101830.0
2020-04-15 15:20:00,108.73,108.78,108.23,108.37,45846.0,104.1897,104.2376,103.7106,103.8448,45846.0
2020-04-15 15:30:00,108.36,108.49,108.14,108.39,152008.0,103.8352,103.9597,103.6244,103.8639,152008.0
2020-04-15 15:40:00,108.39,108.54,108.1,108.4,56865.0,103.8639,104.0077,103.586,103.8735,56865.0
2020-04-15 15:50:00,108.42,108.43,108.1,108.37,397633.0,103.8927,103.9022,103.586,103.8448,397633.0
2020-04-16 09:30:00,108.84,109.0,108.31,108.35,201157.0,104.2951,104.4484,103.7873,103.8256,201157.0
2020-04-16 09:40:00,108.36,108.85,108.36,108.39,174924.0,103.8352,104.3047,103.8352,103.8639,174924.0
2020-04-16 09:50:00,108.36,108.51,108.15,108.2,104323.0,103.8352,103.9789,103.6339,103.6819,104323.0
2020-04-16 10:00:00,108.18,108.4,107.97,108.05,119570.0,103.6627,103.8735,103.4615,103.5381,119570.0
2020-04-16 10:10:00,108.05,108.28,107.8,108.2,167342.0,103.5381,103.7585,103.2986,103.6819,167342.0
2020-04-16 10:20:00,108.16,108.89,108.14,108.89,103724.0,103.6435,104.343,103.6244,104.343,103724.0
2020-04-16 10:30:00,108.86,109.05,108.63,108.68,61455.0,104.3143,104.4964,104.0939,104.1418,61455.0
2020-04-16 10:40:00,108.72,109.34,108.63,109.29,102241.0,104.1801,104.7742,104.0939,104.7263,102241.0
2020-04-16 10:50:00,109.3,109.53,109.07,109.5,52000.0,104.7359,104.9563,104.5155,104.9276,52000.0
2020-04-16 11:00:00,109.48,110.01,109.4,109.85,68735.0,104.9084,105.4163,104.8317,105.263,68735.0
2020-04-16 11:10:00,109.84,110.05,109.7,110.03,75705.0,105.2534,105.4546,105.1192,105.4354,75705.0
2020-04-16 11:20:00,110.04,110.28,109.94,110.01,73638.0,105.445,105.675,105.3492,105.4163,73638.0
2020-04-16 11:30:00,110.0,110.14,109.79,110.13,95944.0,105.4067,105.5408,105.2055,105.5313,95944.0
2020-04-16 11:40:00,110.14,110.27,109.98,110.13,56998.0,105.5408,105.6654,105.3875,105.5313,56998.0
2020-04-16 11:50:00,110.15,110.83,110.13,110.76,80054.0,105.5504,106.202,105.5313,106.135,80054.0
2020-04-16 12:00:00,110.75,111.0,110.1,110.14,120446.0,106.1254,106.3649,105.5025,105.5408,120446.0
2020-04-16 12:10:00,110.13,110.18,109.32,109.37,124213.0,105.5313,105.5792,104.7551,104.803,124213.0
2020-04-16 12:20:00,109.39,109.52,109.16,109.35,119967.0,104.8222,104.9467,104.6018,104.7838,119967.0
2020-04-16 12:30:00,109.31,109.31,108.41,108.8,179485.0,104.7455,104.7455,103.8831,104.2568,179485.0
2020-04-16 12:40:00,108.77,109.32,108.72,109.31,133838.0,104.228,104.7551,104.1801,104.7455,133838.0
2020-04-16 12:50:00,109.28,109.43,109.03,109.27,94582.0,104.7168,104.8605,104.4772,104.7072,94582.0
2020-04-16 13:00:00,109.27,109.46,109.08,109.1,98498.0,104.7072,104.8892,104.5251,104.5443,98498.0
2020-04-16 13:10:00,109.11,109.15,108.83,109.01,97701.0,104.5539,104.5922,104.2855,104.458,97701.0
2020-04-16 13:20:00,109.01,109.23,108.87,109.21,48682.0,104.458,104.6688,104.3239,104.6497,48682.0
2020-04-16 13:30:00,109.21,109.54,109.17,109.27,52277.0,104.6497,104.9659,104.6113,104.7072,52277.0
2020-04-16 13:40:00,109.28,109.46,109.18,109.25,65550.0,104.7168,104.8892,104.6209,104.688,65550.0
2020-04-16 13:50:00,109.25,109.34,108.97,109.14,74789.0,104.688,104.7742,104.4197,104.5826,74789.0
2020-04-16 14:00:00,109.14,109.44,108.84,109.42,81592.0,104.5826,104.8701,104.2951,104.8509,81592.0
2020-04-16 14:10:00,109.42,109.58,109.31,109.4,70451.0,104.8509,105.0042,104.7455,104.8317,70451.0
2020-04-16 14:20:00,109.41,109.46,109.21,109.42,92854.0,104.8413,104.8892,104.6497,104.8509,92854.0
2020-04-16 14:30:00,109.38,109.82,109.34,109.68,69550.0,104.8126,105.2342,104.7742,105.1001,69550.0
2020-04-16 14:40:00,109.67,109.73,109.39,109.42,41443.0,105.0905,105.148,104.8222,104.8509,41443.0
2020-04-16 14:50:00,109.4,109.56,109.23,109.49,49648.0,104.8317,104.9851,104.6688,104.918,49648.0
2020-04-16 15:00:00,109.5,109.56,109.11,109.13,206219.0,104.9276,104.9851,104.5539,104.573,206219.0
2020-04-16 15:10:00,109.12,109.31,108.99,109.11,82871.0,104.5634,104.7455,104.4389,104.5539,82871.0
2020-04-16 15:20:00,109.12,109.44,109.06,109.43,49352.0,104.5634,104.8701,104.5059,104.8605,49352.0
2020-04-16 15:30:00,109.44,109.74,109.35,109.64,83566.0,104.8701,105.1575,104.7838,105.0617,83566.0
2020-04-16 15:40:00,109.67,109.69,109.5,109.54,98530.0,105.0905,105.1096,104.9276,104.9659,98530.0
2020-04-16 15:50:00,109.52,109.96,109.51,109.7,268548.0,104.9467,105.3684,104.9371,105.1192,268548.0
2020-04-17 09:30:00,112.3,112.77,112.12,112.52,393387.0,107.6106,108.061,107.4382,107.8215,393387.0
2020-04-17 09:40:00,112.59,112.8,111.89,112.57,148918.0,107.8885,108.0898,107.2178,107.8694,148918.0
2020-04-17 09:50:00,112.55,113.01,112.21,112.97,263823.0,107.8502,108.291,107.5244,108.2527,263823.0
2020-04-17 10:00:00,112.97,113.02,112.55,112.71,89797.0,108.2527,108.3006,107.8502,108.0035,89797.0
2020-04-17 10:10:00,112.73,112.78,111.66,111.81,197996.0,108.0227,108.0706,106.9974,107.1411,197996.0
2020-04-17 10:20:00,111.8,112.02,111.66,111.8,61652.0,107.1315,107.3423,106.9974,107.1315,61652.0
2020-04-17 10:30:00,111.8,111.86,111.3,111.45,92519.0,107.1315,107.189,106.6524,106.7961,92519.0
2020-04-17 10:40:00,111.51,111.62,110.97,111.01,84567.0,106.8536,106.959,106.3362,106.3745,84567.0
2020-04-17 10:50:00,111.04,111.5,111.04,111.28,51343.0,106.4033,106.8441,106.4033,106.6332,51343.0
2020-04-17 11:00:00,111.28,111.59,111.19,111.51,56269.0,106.6332,106.9303,106.547,106.8536,56269.0
2020-04-17 11:10:00,111.5,111.57,111.27,111.45,58677.0,106.8441,106.9111,106.6237,106.7961,58677.0
2020-04-17 11:20:00,111.49,111.61,111.17,111.28,33114.0,106.8345,106.9495,106.5278,106.6332,33114.0
2020-04-17 11:30:00,111.3,111.73,111.29,111.68,34436.0,106.6524,107.0644,106.6428,107.0165,34436.0
2020-04-17 11:40:00,111.7,111.76,111.46,111.59,53153.0,107.0357,107.0932,106.8057,106.9303,53153.0
2020-04-17 11:50:00,111.55,111.72,111.41,111.67,50264.0,106.892,107.0549,106.7578,107.007,50264.0
2020-04-17 12:00:00,111.68,111.74,111.45,111.47,60797.0,107.0165,107.074,106.7961,106.8153,60797.0
2020-04-17 12:10:00,111.46,111.78,111.4,111.75,59922.0,106.8057,107.1124,106.7482,107.0836,59922.0
2020-04-17 12:20:00,111.76,111.76,111.44,111.51,64932.0,107.0932,107.0932,106.7866,106.8536,64932.0
2020-04-17 12:30:00,111.53,111.9,111.51,111.83,54182.0,106.8728,107.2273,106.8536,107.1603,54182.0
2020-04-17 12:40:00,111.84,112.01,111.78,112.0,33622.0,107.1699,107.3328,107.1124,107.3232,33622.0
2020-04-17 12:50:00,112.02,112.09,111.82,111.85,46493.0,107.3423,107.4094,107.1507,107.1794,46493.0
2020-04-17 13:00:00,111.84,111.98,111.76,111.98,37897.0,107.1699,107.304,107.0932,107.304,37897.0
2020-04-17 13:10:00,111.99,112.09,111.84,112.09,43989.0,107.3136,107.4094,107.1699,107.4094,43989.0
2020-04-17 13:20:00,112.08,112.09,111.78,111.84,50525.0,107.3998,107.4094,107.1124,107.1699,50525.0
2020-04-17 13:30:00,111.84,112.01,111.8,112.0,78494.0,107.1699,107.3328,107.1315,107.3232,78494.0
2020-04-17 13:40:00,111.99,112.07,111.59,111.61,93296.0,107.3136,107.3903,106.9303,106.9495,93296.0
2020-04-17 13:50:00,111.62,111.81,111.61,111.71,47697.0,106.959,107.1411,106.9495,107.0453,47697.0
2020-04-17 14:00:00,111.72,111.72,111.32,111.47,86302.0,107.0549,107.0549,106.6716,106.8153,86302.0
2020-04-17 14:10:00,111.47,111.63,111.36,111.63,41480.0,106.8153,106.9686,106.7099,106.9686,41480.0
2020-04-17 14:20:00,111.62,111.78,111.59,111.64,28104.0,106.959,107.1124,106.9303,106.9782,28104.0
2020-04-17 14:30:00,111.63,111.63,111.32,111.47,60499.0,106.9686,106.9686,106.6716,106.8153,60499.0
2020-04-17 14:40:00,111.45,111.66,111.36,111.62,92114.0,106.7961,106.9974,106.7099,106.959,92114.0
2020-04-17 14:50:00,111.63,111.63,111.36,111.6,58182.0,106.9686,106.9686,106.7099,106.9399,58182.0
2020-04-17 15:00:00,111.6,111.78,111.56,111.73,86645.0,106.9399,107.1124,106.9015,107.0644,86645.0
2020-04-17 15:10:00,111.74,112.03,111.67,112.02,57284.0,107.074,107.3519,107.007,107.3423,57284.0
2020-04-17 15:20:00,112.03,112.11,111.85,112.09,97571.0,107.3519,107.4286,107.1794,107.4094,97571.0
2020-04-17 15:30:00,112.1,112.51,112.09,112.46,145713.0,107.419,107.8119,107.4094,107.764,145713.0
2020-04-17 15:40:00,112.47,112.79,112.41,112.7,155220.0,107.7735,108.0802,107.7161,107.9939,155220.0
2020-04-17 15:50:00,112.7,113.2,112.7,112.94,450655.0,107.9939,108.4731,107.9939,108.2239,450655.0
2020-04-20 09:30:00,111.7,112.38,111.54,112.1,191096.0,107.0357,107.6873,106.8824,107.419,191096.0
2020-04-20 09:40:00,112.11,112.62,111.93,112.4,174070.0,107.4286,107.9173,107.2561,107.7065,174070.0
2020-04-20 09:50:00,112.39,112.48,111.86,112.0,167011.0,107.6969,107.7831,107.189,107.3232,167011.0
2020-04-20 10:00:00,111.99,112.23,111.85,112.17,93234.0,107.3136,107.5436,107.1794,107.4861,93234.0
2020-04-20 10:10:00,112.21,112.41,112.07,112.21,91767.0,107.5244,107.7161,107.3903,107.5244,91767.0
2020-04-20 10:20:00,112.23,112.37,112.03,112.18,64727.0,107.5436,107.6777,107.3519,107.4957,64727.0
2020-04-20 10:30:00,112.15,112.33,112.09,112.16,54671.0,107.4669,107.6394,107.4094,107.4765,54671.0
2020-04-20 10:40:00,112.14,112.85,112.14,112.75,79542.0,107.4573,108.1377,107.4573,108.0419,79542.0
2020-04-20 10:50:00,112.78,112.94,112.64,112.74,79941.0,108.0706,108.2239,107.9364,108.0323,79941.0
2020-04-20 11:00:00,112.69,113.01,112.69,112.84,87522.0,107.9844,108.291,107.9844,108.1281,87522.0
2020-04-20 11:10:00,112.82,112.91,112.54,112.63,51664.0,108.1089,108.1952,107.8406,107.9269,51664.0
2020-04-20 11:20:00,112.64,112.96,112.58,112.84,74493.0,107.9364,108.2431,107.879,108.1281,74493.0
2020-04-20 11:30:00,112.81,113.19,112.64,113.12,97636.0,108.0993,108.4635,107.9364,108.3964,97636.0
2020-04-20 11:40:00,113.13,113.16,112.95,113.02,50665.0,108.406,108.4347,108.2335,108.3006,50665.0
2020-04-20 11:50:00,113.01,113.01,112.81,112.97,55168.0,108.291,108.291,108.0993,108.2527,55168.0
2020-04-20 12:00:00,112.97,112.99,112.62,112.7,27295.0,108.2527,108.2718,107.9173,107.9939,27295.0
2020-04-20 12:10:00,112.71,112.73,112.48,112.54,50082.0,108.0035,108.0227,107.7831,107.8406,50082.0
2020-04-20 12:20:00,112.5,112.64,112.45,112.5,43008.0,107.8023,107.9364,107.7544,107.8023,43008.0
2020-04-20 12:30:00,112.52,112.7,112.52,112.66,28842.0,107.8215,107.9939,107.8215,107.9556,28842.0
2020-04-20 12:40:00,112.63,112.72,112.57,112.7,20808.0,107.9269,108.0131,107.8694,107.9939,20808.0
2020-04-20 12:50:00,112.72,112.72,112.46,112.48,23169.0,108.0131,108.0131,107.764,107.7831,23169.0
2020-04-20 13:00:00,112.48,112.48,111.99,112.09,44666.0,107.7831,107.7831,107.3136,107.4094,44666.0
2020-04-20 13:10:00,112.09,112.12,111.9,111.97,43213.0,107.4094,107.4382,107.2273,107.2944,43213.0
2020-04-20 13:20:00,111.98,112.07,111.82,112.05,41778.0,107.304,107.3903,107.1507,107.3711,41778.0
2020-04-20 13:30:00,112.05,112.09,111.94,112.09,28758.0,107.3711,107.4094,107.2657,107.4094,28758.0
2020-04-20 13:40:00,112.06,112.2,111.99,112.02,28614.0,107.3807,107.5148,107.3136,107.3423,28614.0
2020-04-20 13:50:00,112.03,112.23,112.02,112.22,22663.0,107.3519,107.5436,107.3423,107.534,22663.0
2020-04-20 14:00:00,112.21,112.33,112.12,112.26,30164.0,107.5244,107.6394,107.4382,107.5723,30164.0
2020-04-20 14:10:00,112.25,112.3,111.68,111.74,56868.0,107.5627,107.6106,107.0165,107.074,56868.0
2020-04-20 14:20:00,111.74,111.79,111.31,111.31,43857.0,107.074,107.1219,106.662,106.662,43857.0
2020-04-20 14:30:00,111.36,111.74,111.36,111.65,54223.0,106.7099,107.074,106.7099,106.9878,54223.0
2020-04-20 14:40:00,111.69,111.88,111.57,111.87,130814.0,107.0261,107.2082,106.9111,107.1986,130814.0
2020-04-20 14:50:00,111.84,111.85,111.02,111.03,70522.0,107.1699,107.1794,106.3841,106.3937,70522.0
2020-04-20 15:00:00,111.03,111.39,110.77,111.11,71196.0,106.3937,106.7386,106.1445,106.4703,71196.0
2020-04-20 15:10:00,111.12,111.36,111.04,111.07,57076.0,106.4799,106.7099,106.4033,106.432,57076.0
2020-04-20 15:20:00,111.07,111.36,111.05,111.35,78815.0,106.432,106.7099,106.4128,106.7003,78815.0
2020-04-20 15:30:00,111.34,111.66,111.25,111.32,69130.0,106.6907,106.9974,106.6045,106.6716,69130.0
2020-04-20 15:40:00,111.31,111.47,111.18,111.43,60541.0,106.662,106.8153,106.5374,106.777,60541.0
2020-04-20 15:50:00,111.43,111.48,110.9,110.93,291884.0,106.777,106.8249,106.2691,106.2979,291884.0
2020-04-21 09:30:00,109.11,109.6,108.75,108.86,139241.0,104.5539,105.0234,104.2089,104.3143,139241.0
2020-04-21 09:40:00,108.88,109.51,108.83,109.29,114256.0,104.3335,104.9371,104.2855,104.7263,114256.0
2020-04-21 09:50:00,109.31,109.83,109.1,109.76,125753.0,104.7455,105.2438,104.5443,105.1767,125753.0
2020-04-21 10:00:00,109.75,109.82,109.31,109.34,100494.0,105.1671,105.2342,104.7455,104.7742,100494.0
2020-04-21 10:10:00,109.34,109.46,108.98,109.19,52646.0,104.7742,104.8892,104.4293,104.6305,52646.0
2020-04-21 10:20:00,109.19,109.58,109.11,109.58,99838.0,104.6305,105.0042,104.5539,105.0042,99838.0
2020-04-21 10:30:00,109.58,109.63,109.01,109.13,148723.0,105.0042,105.0521,104.458,104.573,148723.0
2020-04-21 10:40:00,109.1,109.21,108.66,108.7,109037.0,104.5443,104.6497,104.1226,104.161,109037.0
2020-04-21 10:50:00,108.68,108.75,107.73,107.93,252801.0,104.1418,104.2089,103.2315,103.4231,252801.0
2020-04-21 11:00:00,107.88,108.03,107.59,107.82,168296.0,103.3752,103.5189,103.0973,103.3177,168296.0
2020-04-21 11:10:00,107.83,107.89,107.24,107.66,173045.0,103.3273,103.3848,102.7619,103.1644,173045.0
2020-04-21 11:20:00,107.67,108.01,107.51,107.6,69362.0,103.174,103.4998,103.0207,103.1069,69362.0
2020-04-21 11:30:00,107.61,108.02,107.42,107.61,102945.0,103.1165,103.5094,102.9344,103.1165,102945.0
2020-04-21 11:40:00,107.6,107.69,107.36,107.68,60519.0,103.1069,103.1931,102.8769,103.1836,60519.0
2020-04-21 11:50:00,107.64,108.0,107.54,107.94,38184.0,103.1452,103.4902,103.0494,103.4327,38184.0
2020-04-21 12:00:00,107.93,107.93,107.67,107.83,34946.0,103.4231,103.4231,103.174,103.3273,34946.0
2020-04-21 12:10:00,107.84,108.11,107.76,107.91,41601.0,103.3369,103.5956,103.2602,103.404,41601.0
2020-04-21 12:20:00,107.95,107.99,107.62,107.77,37065.0,103.4423,103.4806,103.1261,103.2698,37065.0
2020-04-21 12:30:00,107.77,107.79,107.41,107.44,50799.0,103.2698,103.289,102.9248,102.9536,50799.0
2020-04-21 12:40:00,107.42,107.54,107.28,107.48,40880.0,102.9344,103.0494,102.8003,102.9919,40880.0
2020-04-21 12:50:00,107.51,107.88,107.48,107.86,56964.0,103.0207,103.3752,102.9919,103.356,56964.0
2020-04-21 13:00:00,107.85,108.12,107.81,108.03,31782.0,103.3465,103.6052,103.3081,103.5189,31782.0
2020-04-21 13:10:00,108.0,108.14,107.89,108.04,45299.0,103.4902,103.6244,103.3848,103.5285,45299.0
2020-04-21 13:20:00,108.04,108.56,108.04,108.54,69885.0,103.5285,104.0268,103.5285,104.0077,69885.0
2020-04-21 13:30:00,108.55,108.91,108.35,108.91,58178.0,104.0172,104.3622,103.8256,104.3622,58178.0
2020-04-21 13:40:00,108.87,108.87,108.23,108.27,56555.0,104.3239,104.3239,103.7106,103.7489,56555.0
2020-04-21 13:50:00,108.28,108.54,108.26,108.36,44010.0,103.7585,104.0077,103.7393,103.8352,44010.0
2020-04-21 14:00:00,108.35,108.71,108.17,108.62,33901.0,103.8256,104.1706,103.6531,104.0843,33901.0
2020-04-21 14:10:00,108.61,108.74,108.43,108.51,30913.0,104.0747,104.1993,103.9022,103.9789,30913.0
2020-04-21 14:20:00,108.52,109.12,108.45,108.81,40592.0,103.9885,104.5634,103.9214,104.2664,40592.0
2020-04-21 14:30:00,108.81,108.92,108.42,108.52,51811.0,104.2664,104.3718,103.8927,103.9885,51811.0
2020-04-21 14:40:00,108.48,108.48,108.14,108.19,63754.0,103.9502,103.9502,103.6244,103.6723,63754.0
2020-04-21 14:50:00,108.18,108.44,108.14,108.26,74683.0,103.6627,103.9118,103.6244,103.7393,74683.0
2020-04-21 15:00:00,108.26,108.5,107.81,107.95,65403.0,103.7393,103.9693,103.3081,103.4423,65403.0
2020-04-21 15:10:00,107.96,108.62,107.93,108.6,153639.0,103.4519,104.0843,103.4231,104.0651,153639.0
2020-04-21 15:20:00,108.59,108.72,108.39,108.47,130012.0,104.0556,104.1801,103.8639,103.9406,130012.0
2020-04-21 15:30:00,108.45,108.92,108.18,108.69,108378.0,103.9214,104.3718,103.6627,104.1514,108378.0
2020-04-21 15:40:00,108.7,108.73,108.2,108.2,124091.0,104.161,104.1897,103.6819,103.6819,124091.0
2020-04-21 15:50:00,108.18,108.33,107.82,108.02,360309.0,103.6627,103.8064,103.3177,103.5094,360309.0
2020-04-22 09:30:00,110.09,110.27,109.56,110.2,202253.0,105.4929,105.6654,104.9851,105.5983,202253.0
2020-04-22 09:40:00,110.18,110.36,109.69,109.8,119716.0,105.5792,105.7517,105.1096,105.215,119716.0
2020-04-22 09:50:00,109.82,110.02,109.78,109.96,70245.0,105.2342,105.4259,105.1959,105.3684,70245.0
2020-04-22 10:00:00,109.95,110.21,109.69,109.77,89615.0,105.3588,105.6079,105.1096,105.1863,89615.0
2020-04-22 10:10:00,109.8,110.04,109.65,109.9,69777.0,105.215,105.445,105.0713,105.3109,69777.0
2020-04-22 10:20:00,109.9,110.23,109.89,110.03,75973.0,105.3109,105.6271,105.3013,105.4354,75973.0
2020-04-22 10:30:00,110.04,110.39,110.01,110.3,59334.0,105.445,105.7804,105.4163,105.6942,59334.0
2020-04-22 10:40:00,110.3,110.37,110.01,110.03,51388.0,105.6942,105.7612,105.4163,105.4354,51388.0
2020-04-22 10:50:00,110.04,110.1,109.62,109.71,49654.0,105.445,105.5025,105.0426,105.1288,49654.0
2020-04-22 11:00:00,109.76,109.88,109.47,109.76,96157.0,105.1767,105.2917,104.8988,105.1767,96157.0
2020-04-22 11:10:00,109.77,110.09,109.65,109.98,63171.0,105.1863,105.4929,105.0713,105.3875,63171.0
2020-04-22 11:20:00,110.02,110.17,109.93,109.95,49393.0,105.4259,105.5696,105.3396,105.3588,49393.0
2020-04-22 11:30:00,109.95,110.13,109.87,110.06,66566.0,105.3588,105.5313,105.2821,105.4642,66566.0
2020-04-22 11:40:00,110.07,110.29,109.99,110.07,53969.0,105.4738,105.6846,105.3971,105.4738,53969.0
2020-04-22 11:50:00,110.08,110.28,110.07,110.15,49803.0,105.4833,105.675,105.4738,105.5504,49803.0
2020-04-22 12:00:00,110.18,110.39,110.18,110.24,42050.0,105.5792,105.7804,105.5792,105.6367,42050.0
2020-04-22 12:10:00,110.25,110.43,110.24,110.43,78834.0,105.6462,105.8187,105.6367,105.8187,78834.0
2020-04-22 12:20:00,110.43,110.53,110.36,110.46,56341.0,105.8187,105.9146,105.7517,105.8475,56341.0
2020-04-22 12:30:00,110.46,110.53,110.33,110.52,51222.0,105.8475,105.9146,105.7229,105.905,51222.0
2020-04-22 12:40:00,110.55,110.64,110.52,110.53,46139.0,105.9337,106.02,105.905,105.9146,46139.0
2020-04-22 12:50:00,110.55,110.55,110.28,110.42,63412.0,105.9337,105.9337,105.675,105.8091,63412.0
2020-04-22 13:00:00,110.43,110.44,110.23,110.32,27824.0,105.8187,105.8283,105.6271,105.7133,27824.0
2020-04-22 13:10:00,110.31,110.48,110.31,110.46,43562.0,105.7037,105.8666,105.7037,105.8475,43562.0
2020-04-22 13:20:00,110.48,110.6,110.44,110.57,29222.0,105.8666,105.9816,105.8283,105.9529,29222.0
2020-04-22 13:30:00,110.61,110.63,110.38,110.39,38462.0,105.9912,106.0104,105.7708,105.7804,38462.0
2020-04-22 13:40:00,110.39,110.53,110.34,110.51,60948.0,105.7804,105.9146,105.7325,105.8954,60948.0
2020-04-22 13:50:00,110.52,110.63,110.47,110.58,66537.0,105.905,106.0104,105.8571,105.9625,66537.0
2020-04-22 14:00:00,110.6,110.7,110.51,110.6,46405.0,105.9816,106.0775,105.8954,105.9816,46405.0
2020-04-22 14:10:00,110.6,110.6,110.42,110.48,29428.0,105.9816,105.9816,105.8091,105.8666,29428.0
2020-04-22 14:20:00,110.49,110.69,110.48,110.59,36181.0,105.8762,106.0679,105.8666,105.9721,36181.0
2020-04-22 14:30:00,110.59,110.83,110.59,110.81,31813.0,105.9721,106.202,105.9721,106.1829,31813.0
2020-04-22 14:40:00,110.81,110.88,110.76,110.85,34278.0,106.1829,106.2499,106.135,106.2212,34278.0
2020-04-22 14:50:00,110.84,110.88,110.64,110.73,68637.0,106.2116,106.2499,106.02,106.1062,68637.0
2020-04-22 15:00:00,110.75,110.87,110.65,110.78,52516.0,106.1254,106.2404,106.0295,106.1541,52516.0
2020-04-22 15:10:00,110.79,110.8,110.67,110.74,46976.0,106.1637,106.1733,106.0487,106.1158,46976.0
2020-04-22 15:20:00,110.72,110.86,110.69,110.73,59776.0,106.0966,106.2308,106.0679,106.1062,59776.0
2020-04-22 15:30:00,110.73,110.86,110.69,110.81,96044.0,106.1062,106.2308,106.0679,106.1829,96044.0
2020-04-22 15:40:00,110.83,110.97,110.71,110.91,125444.0,106.202,106.3362,106.087,106.2787,125444.0
2020-04-22 15:50:00,110.93,111.18,110.36,110.38,289232.0,106.2979,106.5374,105.7517,105.7708,289232.0
2020-04-23 09:30:00,110.96,111.66,110.85,111.48,154548.0,106.3266,106.9974,106.2212,106.8249,154548.0
2020-04-23 09:40:00,111.5,111.55,110.95,111.07,62769.0,106.8441,106.892,106.317,106.432,62769.0
2020-04-23 09:50:00,111.04,111.07,110.8,111.07,89559.0,106.4033,106.432,106.1733,106.432,89559.0
2020-04-23 10:00:00,111.07,111.3,110.84,111.2,71472.0,106.432,106.6524,106.2116,106.5566,71472.0
2020-04-23 10:10:00,111.27,111.27,110.91,111.23,90549.0,106.6237,106.6237,106.2787,106.5853,90549.0
2020-04-23 10:20:00,111.22,111.46,111.21,111.45,69235.0,106.5757,106.8057,106.5662,106.7961,69235.0
2020-04-23 10:30:00,111.46,111.77,111.44,111.7,52887.0,106.8057,107.1028,106.7866,107.0357,52887.0
2020-04-23 10:40:00,111.74,112.02,111.74,111.82,97973.0,107.074,107.3423,107.074,107.1507,97973.0
2020-04-23 10:50:00,111.83,111.89,111.72,111.75,69015.0,107.1603,107.2178,107.0549,107.0836,69015.0
2020-04-23 11:00:00,111.76,111.76,111.49,111.59,86534.0,107.0932,107.0932,106.8345,106.9303,86534.0
2020-04-23 11:10:00,111.56,111.68,111.46,111.54,46258.0,106.9015,107.0165,106.8057,106.8824,46258.0
2020-04-23 11:20:00,111.54,111.78,111.47,111.71,51384.0,106.8824,107.1124,106.8153,107.0453,51384.0
2020-04-23 11:30:00,111.72,111.75,111.28,111.29,88077.0,107.0549,107.0836,106.6332,106.6428,88077.0
2020-04-23 11:40:00,111.28,111.48,111.22,111.32,58044.0,106.6332,106.8249,106.5757,106.6716,58044.0
2020-04-23 11:50:00,111.29,111.47,111.28,111.45,62009.0,106.6428,106.8153,106.6332,106.7961,62009.0
2020-04-23 12:00:00,111.46,111.68,111.37,111.66,63325.0,106.8057,107.0165,106.7195,106.9974,63325.0
2020-04-23 12:10:00,111.66,111.77,111.54,111.73,66199.0,106.9974,107.1028,106.8824,107.0644,66199.0
2020-04-23 12:20:00,111.74,111.88,111.65,111.83,53503.0,107.074,107.2082,106.9878,107.1603,53503.0
2020-04-23 12:30:00,111.84,111.91,111.71,111.86,56982.0,107.1699,107.2369,107.0453,107.189,56982.0
2020-04-23 12:40:00,111.86,111.89,110.32,111.02,336096.0,107.189,107.2178,105.7133,106.3841,336096.0
2020-04-23 12:50:00,110.96,111.11,110.41,110.96,80172.0,106.3266,106.4703,105.7996,106.3266,80172.0
2020-04-23 13:00:00,110.95,111.27,110.94,111.08,51257.0,106.317,106.6237,106.3074,106.4416,51257.0
2020-04-23 13:10:00,111.1,111.36,111.07,111.07,52263.0,106.4608,106.7099,106.432,106.432,52263.0
2020-04-23 13:20:00,111.07,111.1,110.52,110.8,81462.0,106.432,106.4608,105.905,106.1733,81462.0
2020-04-23 13:30:00,110.77,111.02,110.74,110.75,57854.0,106.1445,106.3841,106.1158,106.1254,57854.0
2020-04-23 13:40:00,110.79,110.81,110.31,110.34,98132.0,106.1637,106.1829,105.7037,105.7325,98132.0
2020-04-23 13:50:00,110.38,110.46,110.09,110.37,94243.0,105.7708,105.8475,105.4929,105.7612,94243.0
2020-04-23 14:00:00,110.38,110.42,110.14,110.16,64588.0,105.7708,105.8091,105.5408,105.56,64588.0
2020-04-23 14:10:00,110.14,110.63,109.98,110.52,119868.0,105.5408,106.0104,105.3875,105.905,119868.0
2020-04-23 14:20:00,110.47,110.8,110.45,110.64,66008.0,105.8571,106.1733,105.8379,106.02,66008.0
2020-04-23 14:30:00,110.65,110.8,110.49,110.55,55574.0,106.0295,106.1733,105.8762,105.9337,55574.0
2020-04-23 14:40:00,110.6,110.77,110.57,110.6,72478.0,105.9816,106.1445,105.9529,105.9816,72478.0
2020-04-23 14:50:00,110.65,111.09,110.62,110.97,79543.0,106.0295,106.4512,106.0008,106.3362,79543.0
2020-04-23 15:00:00,110.97,110.99,110.71,110.71,63084.0,106.3362,106.3553,106.087,106.087,63084.0
2020-04-23 15:10:00,110.71,110.72,110.27,110.31,74634.0,106.087,106.0966,105.6654,105.7037,74634.0
2020-04-23 15:20:00,110.32,110.52,110.2,110.5,75457.0,105.7133,105.905,105.5983,105.8858,75457.0
2020-04-23 15:30:00,110.5,110.66,110.27,110.55,139003.0,105.8858,106.0391,105.6654,105.9337,139003.0
2020-04-23 15:40:00,110.56,110.73,110.39,110.69,158306.0,105.9433,106.1062,105.7804,106.0679,158306.0
2020-04-23 15:50:00,110.68,110.77,110.31,110.37,246792.0,106.0583,106.1445,105.7037,105.7612,246792.0
2020-04-24 09:30:00,111.52,111.52,111.01,111.33,137886.0,106.8632,106.8632,106.3745,106.6812,137886.0
2020-04-24 09:40:00,111.33,111.33,110.63,110.63,111706.0,106.6812,106.6812,106.0104,106.0104,111706.0
2020-04-24 09:50:00,110.62,111.06,110.59,110.65,95590.0,106.0008,106.4224,105.9721,106.0295,95590.0
2020-04-24 10:00:00,110.64,110.99,110.58,110.6,68038.0,106.02,106.3553,105.9625,105.9816,68038.0
2020-04-24 10:10:00,110.62,111.14,110.62,111.11,49094.0,106.0008,106.4991,106.0008,106.4703,49094.0
2020-04-24 10:20:00,111.09,111.15,110.87,110.88,51267.0,106.4512,106.5087,106.2404,106.2499,51267.0
2020-04-24 10:30:00,110.89,111.29,110.75,111.24,55631.0,106.2595,106.6428,106.1254,106.5949,55631.0
2020-04-24 10:40:00,111.23,111.32,111.06,111.18,32269.0,106.5853,106.6716,106.4224,106.5374,32269.0
2020-04-24 10:50:00,111.21,111.33,111.0,111.07,31638.0,106.5662,106.6812,106.3649,106.432,31638.0
2020-04-24 11:00:00,111.07,111.08,110.68,110.68,60229.0,106.432,106.4416,106.0583,106.0583,60229.0
2020-04-24 11:10:00,110.68,110.91,110.49,110.88,45633.0,106.0583,106.2787,105.8762,106.2499,45633.0
2020-04-24 11:20:00,110.89,111.01,110.86,110.87,47589.0,106.2595,106.3745,106.2308,106.2404,47589.0
2020-04-24 11:30:00,110.88,110.97,110.71,110.94,26643.0,106.2499,106.3362,106.087,106.3074,26643.0
2020-04-24 11:40:00,110.94,111.14,110.85,111.13,37849.0,106.3074,106.4991,106.2212,106.4895,37849.0
2020-04-24 11:50:00,111.13,111.14,110.97,111.07,34006.0,106.4895,106.4991,106.3362,106.432,34006.0
2020-04-24 12:00:00,111.08,111.21,110.96,111.17,23382.0,106.4416,106.5662,106.3266,106.5278,23382.0
2020-04-24 12:10:00,111.14,111.14,111.01,111.09,37542.0,106.4991,106.4991,106.3745,106.4512,37542.0
2020-04-24 12:20:00,111.07,111.2,110.89,111.18,38778.0,106.432,106.5566,106.2595,106.5374,38778.0
2020-04-24 12:30:00,111.19,111.28,111.08,111.28,28141.0,106.547,106.6332,106.4416,106.6332,28141.0
2020-04-24 12:40:00,111.29,111.37,111.23,111.27,32156.0,106.6428,106.7195,106.5853,106.6237,32156.0
2020-04-24 12:50:00,111.27,111.34,111.13,111.31,39921.0,106.6237,106.6907,106.4895,106.662,39921.0
2020-04-24 13:00:00,111.32,111.32,111.21,111.24,29974.0,106.6716,106.6716,106.5662,106.5949,29974.0
2020-04-24 13:10:00,111.22,111.28,111.12,111.26,31448.0,106.5757,106.6332,106.4799,106.6141,31448.0
2020-04-24 13:20:00,111.27,111.43,111.18,111.43,36604.0,106.6237,106.777,106.5374,106.777,36604.0
2020-04-24 13:30:00,111.44,111.53,111.36,111.53,38852.0,106.7866,106.8728,106.7099,106.8728,38852.0
2020-04-24 13:40:00,111.52,111.69,111.52,111.62,57667.0,106.8632,107.0261,106.8632,106.959,57667.0
2020-04-24 13:50:00,111.61,111.93,111.61,111.92,43801.0,106.9495,107.2561,106.9495,107.2465,43801.0
2020-04-24 14:00:00,111.92,112.15,111.84,112.08,45405.0,107.2465,107.4669,107.1699,107.3998,45405.0
2020-04-24 14:10:00,112.09,112.21,112.02,112.15,44039.0,107.4094,107.5244,107.3423,107.4669,44039.0
2020-04-24 14:20:00,112.16,112.19,112.02,112.09,35435.0,107.4765,107.5052,107.3423,107.4094,35435.0
2020-04-24 14:30:00,112.1,112.32,112.07,112.32,72134.0,107.419,107.6298,107.3903,107.6298,72134.0
2020-04-24 14:40:00,112.32,112.44,112.28,112.43,53064.0,107.6298,107.7448,107.5915,107.7352,53064.0
2020-04-24 14:50:00,112.43,112.5,112.29,112.45,44273.0,107.7352,107.8023,107.6011,107.7544,44273.0
2020-04-24 15:00:00,112.44,112.59,112.31,112.57,52610.0,107.7448,107.8885,107.6202,107.8694,52610.0
2020-04-24 15:10:00,112.56,112.61,112.31,112.46,61983.0,107.8598,107.9077,107.6202,107.764,61983.0
2020-04-24 15:20:00,112.47,112.52,112.36,112.52,108018.0,107.7735,107.8215,107.6681,107.8215,108018.0
2020-04-24 15:30:00,112.52,112.6,112.45,112.58,122624.0,107.8215,107.8981,107.7544,107.879,122624.0
2020-04-24 15:40:00,112.57,112.75,112.57,112.61,109687.0,107.8694,108.0419,107.8694,107.9077,109687.0
2020-04-24 15:50:00,112.63,112.66,112.15,112.3,395879.0,107.9269,107.9556,107.4669,107.6106,395879.0
2020-04-27 09:30:00,113.4,113.84,113.29,113.64,203003.0,108.6647,109.0863,108.5593,108.8947,203003.0
2020-04-27 09:40:00,113.63,113.7,113.3,113.6,107777.0,108.8851,108.9522,108.5689,108.8564,107777.0
2020-04-27 09:50:00,113.63,113.85,113.44,113.8,115983.0,108.8851,109.0959,108.703,109.048,115983.0
2020-04-27 10:00:00,113.83,113.88,113.59,113.85,76182.0,109.0768,109.1247,108.8468,109.0959,76182.0
2020-04-27 10:10:00,113.87,114.19,113.72,114.19,85093.0,109.1151,109.4217,108.9714,109.4217,85093.0
2020-04-27 10:20:00,114.19,114.29,113.81,114.05,112764.0,109.4217,109.5175,109.0576,109.2876,112764.0
2020-04-27 10:30:00,114.05,114.16,113.88,114.07,62235.0,109.2876,109.393,109.1247,109.3067,62235.0
2020-04-27 10:40:00,114.11,114.26,114.01,114.22,81137.0,109.3451,109.4888,109.2492,109.4505,81137.0
2020-04-27 10:50:00,114.25,114.49,114.2,114.37,94696.0,109.4792,109.7092,109.4313,109.5942,94696.0
2020-04-27 11:00:00,114.37,114.62,114.32,114.5,62202.0,109.5942,109.8338,109.5463,109.7188,62202.0
2020-04-27 11:10:00,114.48,114.65,114.38,114.63,82564.0,109.6996,109.8625,109.6038,109.8434,82564.0
2020-04-27 11:20:00,114.63,114.72,114.57,114.68,86394.0,109.8434,109.9296,109.7859,109.8913,86394.0
2020-04-27 11:30:00,114.67,114.81,114.57,114.78,73099.0,109.8817,110.0158,109.7859,109.9871,73099.0
2020-04-27 11:40:00,114.79,114.88,114.66,114.66,77558.0,109.9967,110.0829,109.8721,109.8721,77558.0
2020-04-27 11:50:00,114.68,114.81,114.51,114.78,88743.0,109.8913,110.0158,109.7284,109.9871,88743.0
2020-04-27 12:00:00,114.79,114.83,114.54,114.72,88079.0,109.9967,110.035,109.7571,109.9296,88079.0
2020-04-27 12:10:00,114.71,114.94,114.66,114.94,53077.0,109.92,110.1404,109.8721,110.1404,53077.0
2020-04-27 12:20:00,114.92,114.97,114.71,114.82,74751.0,110.1212,110.1692,109.92,110.0254,74751.0
2020-04-27 12:30:00,114.84,115.09,114.84,114.97,94696.0,110.0446,110.2841,110.0446,110.1692,94696.0
2020-04-27 12:40:00,114.97,114.99,114.8,114.89,61222.0,110.1692,110.1883,110.0063,110.0925,61222.0
2020-04-27 12:50:00,114.89,115.01,114.82,114.97,83152.0,110.0925,110.2075,110.0254,110.1692,83152.0
2020-04-27 13:00:00,114.94,114.95,114.67,114.74,56279.0,110.1404,110.15,109.8817,109.9488,56279.0
2020-04-27 13:10:00,114.77,114.81,114.56,114.58,46174.0,109.9775,110.0158,109.7763,109.7954,46174.0
2020-04-27 13:20:00,114.57,114.72,114.46,114.68,72384.0,109.7859,109.9296,109.6804,109.8913,72384.0
2020-04-27 13:30:00,114.67,114.67,114.41,114.42,65414.0,109.8817,109.8817,109.6325,109.6421,65414.0
2020-04-27 13:40:00,114.41,114.45,114.16,114.26,48981.0,109.6325,109.6709,109.393,109.4888,48981.0
2020-04-27 13:50:00,114.25,114.44,114.24,114.29,69375.0,109.4792,109.6613,109.4696,109.5175,69375.0
2020-04-27 14:00:00,114.33,114.56,114.31,114.55,70393.0,109.5559,109.7763,109.5367,109.7667,70393.0
2020-04-27 14:10:00,114.52,114.63,114.47,114.53,55026.0,109.7379,109.8434,109.69,109.7475,55026.0
2020-04-27 14:20:00,114.52,114.58,114.39,114.39,73234.0,109.7379,109.7954,109.6134,109.6134,73234.0
2020-04-27 14:30:00,114.39,114.51,114.29,114.43,62326.0,109.6134,109.7284,109.5175,109.6517,62326.0
2020-04-27 14:40:00,114.43,114.72,114.43,114.71,141126.0,109.6517,109.9296,109.6517,109.92,141126.0
2020-04-27 14:50:00,114.71,114.72,114.45,114.5,111690.0,109.92,109.9296,109.6709,109.7188,111690.0
2020-04-27 15:00:00,114.5,114.7,114.46,114.55,88805.0,109.7188,109.9104,109.6804,109.7667,88805.0
2020-04-27 15:10:00,114.55,114.66,114.49,114.61,78243.0,109.7667,109.8721,109.7092,109.8242,78243.0
2020-04-27 15:20:00,114.59,114.75,114.55,114.61,89418.0,109.805,109.9583,109.7667,109.8242,89418.0
2020-04-27 15:30:00,114.62,114.78,114.52,114.69,106143.0,109.8338,109.9871,109.7379,109.9008,106143.0
2020-04-27 15:40:00,114.7,114.87,114.64,114.74,130888.0,109.9104,110.0733,109.8529,109.9488,130888.0
2020-04-27 15:50:00,114.76,114.83,114.33,114.36,306299.0,109.9679,110.035,109.5559,109.5846,306299.0
2020-04-28 09:30:00,116.49,116.9,116.15,116.52,355338.0,111.6257,112.0186,111.2999,111.6544,355338.0
2020-04-28 09:40:00,116.53,116.76,116.42,116.63,192936.0,111.664,111.8844,111.5586,111.7598,192936.0
2020-04-28 09:50:00,116.65,116.78,115.95,115.95,143179.0,111.779,111.9036,111.1082,111.1082,143179.0
2020-04-28 10:00:00,115.95,116.14,115.62,116.14,166990.0,111.1082,111.2903,110.792,111.2903,166990.0
2020-04-28 10:10:00,116.13,116.25,115.94,115.96,96055.0,111.2807,111.3957,111.0986,111.1178,96055.0
2020-04-28 10:20:00,115.95,115.97,115.51,115.71,119757.0,111.1082,111.1274,110.6866,110.8783,119757.0
2020-04-28 10:30:00,115.72,115.75,115.44,115.61,83865.0,110.8878,110.9166,110.6195,110.7824,83865.0
2020-04-28 10:40:00,115.6,115.62,114.9,115.07,157008.0,110.7728,110.792,110.1021,110.265,157008.0
2020-04-28 10:50:00,115.06,115.09,114.23,114.36,147395.0,110.2554,110.2841,109.4601,109.5846,147395.0
2020-04-28 11:00:00,114.37,114.85,114.22,114.78,93858.0,109.5942,110.0542,109.4505,109.9871,93858.0
2020-04-28 11:10:00,114.78,114.97,114.56,114.64,82029.0,109.9871,110.1692,109.7763,109.8529,82029.0
2020-04-28 11:20:00,114.75,115.08,114.61,114.96,82579.0,109.9583,110.2746,109.8242,110.1596,82579.0
2020-04-28 11:30:00,114.96,115.24,114.93,115.11,67327.0,110.1596,110.4279,110.1308,110.3033,67327.0
2020-04-28 11:40:00,115.11,115.19,114.97,115.03,49812.0,110.3033,110.38,110.1692,110.2266,49812.0
2020-04-28 11:50:00,115.05,115.1,114.75,114.88,53729.0,110.2458,110.2937,109.9583,110.0829,53729.0
2020-04-28 12:00:00,114.94,115.17,114.76,115.11,46153.0,110.1404,110.3608,109.9679,110.3033,46153.0
2020-04-28 12:10:00,115.13,115.28,114.56,114.7,81294.0,110.3225,110.4662,109.7763,109.9104,81294.0
2020-04-28 12:20:00,114.71,114.86,114.63,114.79,49210.0,109.92,110.0637,109.8434,109.9967,49210.0
2020-04-28 12:30:00,114.77,115.02,114.69,114.94,62819.0,109.9775,110.2171,109.9008,110.1404,62819.0
2020-04-28 12:40:00,114.92,115.05,114.75,114.93,62022.0,110.1212,110.2458,109.9583,110.1308,62022.0
2020-04-28 12:50:00,114.9,115.24,114.82,115.11,69869.0,110.1021,110.4279,110.0254,110.3033,69869.0
2020-04-28 13:00:00,115.13,115.33,115.12,115.26,49517.0,110.3225,110.5141,110.3129,110.447,49517.0
2020-04-28 13:10:00,115.25,115.29,114.99,115.07,48674.0,110.4375,110.4758,110.1883,110.265,48674.0
2020-04-28 13:20:00,115.05,115.3,115.01,115.21,33285.0,110.2458,110.4854,110.2075,110.3991,33285.0
2020-04-28 13:30:00,115.21,115.34,115.0,115.11,51296.0,110.3991,110.5237,110.1979,110.3033,51296.0
2020-04-28 13:40:00,115.07,115.37,115.06,115.25,29581.0,110.265,110.5525,110.2554,110.4375,29581.0
2020-04-28 13:50:00,115.26,115.29,115.0,115.05,59661.0,110.447,110.4758,110.1979,110.2458,59661.0
2020-04-28 14:00:00,115.08,115.34,115.08,115.31,37595.0,110.2746,110.5237,110.2746,110.495,37595.0
2020-04-28 14:10:00,115.37,115.5,115.35,115.42,38655.0,110.5525,110.677,110.5333,110.6004,38655.0
2020-04-28 14:20:00,115.45,115.69,115.43,115.63,157923.0,110.6291,110.8591,110.6099,110.8016,157923.0
2020-04-28 14:30:00,115.61,115.72,115.34,115.36,258011.0,110.7824,110.8878,110.5237,110.5429,258011.0
2020-04-28 14:40:00,115.36,115.45,115.2,115.38,222941.0,110.5429,110.6291,110.3895,110.562,222941.0
2020-04-28 14:50:00,115.36,115.48,115.16,115.22,56379.0,110.5429,110.6579,110.3512,110.4087,56379.0
2020-04-28 15:00:00,115.23,115.4,115.18,115.31,44822.0,110.4183,110.5812,110.3704,110.495,44822.0
2020-04-28 15:10:00,115.31,115.45,115.25,115.42,70508.0,110.495,110.6291,110.4375,110.6004,70508.0
2020-04-28 15:20:00,115.41,115.57,115.12,115.45,115933.0,110.5908,110.7441,110.3129,110.6291,115933.0
2020-04-28 15:30:00,115.45,115.55,115.27,115.4,74649.0,110.6291,110.7249,110.4566,110.5812,74649.0
2020-04-28 15:40:00,115.41,115.42,114.9,114.91,103348.0,110.5908,110.6004,110.1021,110.1117,103348.0
2020-04-28 15:50:00,114.92,115.01,114.61,114.78,253320.0,110.1212,110.2075,109.8242,109.9871,253320.0
2020-04-29 09:30:00,116.8,117.07,116.38,116.44,270405.0,111.9227,112.1815,111.5203,111.5778,270405.0
2020-04-29 09:40:00,116.42,117.12,116.39,117.05,214989.0,111.5586,112.2294,111.5299,112.1623,214989.0
2020-04-29 09:50:00,117.08,117.5,117.05,117.5,103563.0,112.191,112.5935,112.1623,112.5935,103563.0
2020-04-29 10:00:00,117.49,117.5,117.04,117.05,110307.0,112.5839,112.5935,112.1527,112.1623,110307.0
2020-04-29 10:10:00,117.06,117.5,116.9,117.49,195749.0,112.1719,112.5935,112.0186,112.5839,195749.0
2020-04-29 10:20:00,117.47,117.7,117.47,117.61,237693.0,112.5648,112.7852,112.5648,112.6989,237693.0
2020-04-29 10:30:00,117.62,117.89,117.57,117.72,95831.0,112.7085,112.9672,112.6606,112.8043,95831.0
2020-04-29 10:40:00,117.72,118.04,117.71,118.04,62351.0,112.8043,113.111,112.7947,113.111,62351.0
2020-04-29 10:50:00,118.05,118.21,118.0,118.05,88127.0,113.1205,113.2739,113.0726,113.1205,88127.0
2020-04-29 11:00:00,118.05,118.11,117.7,117.79,136043.0,113.1205,113.178,112.7852,112.8714,136043.0
2020-04-29 11:10:00,117.79,117.97,117.59,117.73,61138.0,112.8714,113.0439,112.6797,112.8139,61138.0
2020-04-29 11:20:00,117.73,117.87,117.7,117.78,82404.0,112.8139,112.9481,112.7852,112.8618,82404.0
2020-04-29 11:30:00,117.78,117.84,117.64,117.71,69005.0,112.8618,112.9193,112.7277,112.7947,69005.0
2020-04-29 11:40:00,117.73,117.75,117.51,117.63,127339.0,112.8139,112.8331,112.6031,112.7181,127339.0
2020-04-29 11:50:00,117.64,117.71,117.41,117.46,61027.0,112.7277,112.7947,112.5073,112.5552,61027.0
2020-04-29 12:00:00,117.47,117.7,117.47,117.62,72540.0,112.5648,112.7852,112.5648,112.7085,72540.0
2020-04-29 12:10:00,117.64,117.77,117.55,117.6,93740.0,112.7277,112.8522,112.6414,112.6893,93740.0
2020-04-29 12:20:00,117.61,117.8,117.55,117.77,59742.0,112.6989,112.881,112.6414,112.8522,59742.0
2020-04-29 12:30:00,117.79,118.03,117.79,118.01,55405.0,112.8714,113.1014,112.8714,113.0822,55405.0
2020-04-29 12:40:00,117.99,118.07,117.96,118.06,73003.0,113.063,113.1397,113.0343,113.1301,73003.0
2020-04-29 12:50:00,118.06,118.1,117.82,117.88,111444.0,113.1301,113.1685,112.9001,112.9576,111444.0
2020-04-29 13:00:00,117.9,118.14,117.89,118.12,76305.0,112.9768,113.2068,112.9672,113.1876,76305.0
2020-04-29 13:10:00,118.12,118.12,117.94,118.0,50497.0,113.1876,113.1876,113.0151,113.0726,50497.0
2020-04-29 13:20:00,117.98,118.04,117.86,117.86,79199.0,113.0535,113.111,112.9385,112.9385,79199.0
2020-04-29 13:30:00,117.85,117.89,117.56,117.64,115906.0,112.9289,112.9672,112.651,112.7277,115906.0
2020-04-29 13:40:00,117.64,117.73,117.46,117.52,47154.0,112.7277,112.8139,112.5552,112.6127,47154.0
2020-04-29 13:50:00,117.51,117.55,117.27,117.31,81259.0,112.6031,112.6414,112.3731,112.4114,81259.0
2020-04-29 14:00:00,117.35,117.46,116.97,117.04,78632.0,112.4498,112.5552,112.0856,112.1527,78632.0
2020-04-29 14:10:00,117.13,117.25,116.87,117.06,137282.0,112.239,112.3539,111.9898,112.1719,137282.0
2020-04-29 14:20:00,117.06,117.41,117.06,117.25,97674.0,112.1719,112.5073,112.1719,112.3539,97674.0
2020-04-29 14:30:00,117.29,117.42,117.11,117.37,90452.0,112.3923,112.5168,112.2198,112.4689,90452.0
2020-04-29 14:40:00,117.37,117.49,117.25,117.26,57722.0,112.4689,112.5839,112.3539,112.3635,57722.0
2020-04-29 14:50:00,117.27,117.51,117.04,117.5,68336.0,112.3731,112.6031,112.1527,112.5935,68336.0
2020-04-29 15:00:00,117.49,117.69,117.45,117.63,77482.0,112.5839,112.7756,112.5456,112.7181,77482.0
2020-04-29 15:10:00,117.61,117.63,117.41,117.47,84396.0,112.6989,112.7181,112.5073,112.5648,84396.0
2020-04-29 15:20:00,117.49,117.73,117.46,117.65,174347.0,112.5839,112.8139,112.5552,112.7372,174347.0
2020-04-29 15:30:00,117.62,117.71,117.46,117.65,203969.0,112.7085,112.7947,112.5552,112.7372,203969.0
2020-04-29 15:40:00,117.64,117.9,117.63,117.82,83767.0,112.7277,112.9768,112.7181,112.9001,83767.0
2020-04-29 15:50:00,117.82,117.84,117.21,117.32,353204.0,112.9001,112.9193,112.3156,112.421,353204.0
2020-04-30 09:30:00,116.44,116.53,115.77,116.03,278610.0,111.5778,111.664,110.9357,111.1849,278610.0
2020-04-30 09:40:00,116.01,116.79,115.95,116.64,207794.0,111.1657,111.9132,111.1082,111.7694,207794.0
2020-04-30 09:50:00,116.66,117.1,116.63,116.93,182729.0,111.7886,112.2102,111.7598,112.0473,182729.0
2020-04-30 10:00:00,116.92,117.24,116.72,117.07,263659.0,112.0377,112.3444,111.8461,112.1815,263659.0
2020-04-30 10:10:00,117.08,117.23,116.74,116.85,164725.0,112.191,112.3348,111.8652,111.9706,164725.0
2020-04-30 10:20:00,116.86,117.19,116.62,117.13,117032.0,111.9802,112.2965,111.7503,112.239,117032.0
2020-04-30 10:30:00,117.15,117.3,116.93,116.93,89117.0,112.2581,112.4019,112.0473,112.0473,89117.0
2020-04-30 10:40:00,116.9,116.92,116.31,116.63,157275.0,112.0186,112.0377,111.4532,111.7598,157275.0
2020-04-30 10:50:00,116.63,116.77,116.44,116.45,67728.0,111.7598,111.894,111.5778,111.5874,67728.0
2020-04-30 11:00:00,116.48,116.83,116.47,116.68,90980.0,111.6161,111.9515,111.6065,111.8077,90980.0
2020-04-30 11:10:00,116.68,116.73,116.37,116.39,139469.0,111.8077,111.8557,111.5107,111.5299,139469.0
2020-04-30 11:20:00,116.39,116.48,116.23,116.23,98377.0,111.5299,111.6161,111.3765,111.3765,98377.0
2020-04-30 11:30:00,116.21,116.39,116.14,116.34,62150.0,111.3574,111.5299,111.2903,111.4819,62150.0
2020-04-30 11:40:00,116.34,116.43,116.14,116.15,71035.0,111.4819,111.5682,111.2903,111.2999,71035.0
2020-04-30 11:50:00,116.15,116.25,115.95,115.95,85432.0,111.2999,111.3957,111.1082,111.1082,85432.0
2020-04-30 12:00:00,115.93,115.93,115.52,115.73,93947.0,111.0891,111.0891,110.6962,110.8974,93947.0
2020-04-30 12:10:00,115.72,115.86,115.68,115.71,40166.0,110.8878,111.022,110.8495,110.8783,40166.0
2020-04-30 12:20:00,115.7,115.77,115.51,115.71,39897.0,110.8687,110.9357,110.6866,110.8783,39897.0
2020-04-30 12:30:00,115.69,115.74,115.45,115.67,98127.0,110.8591,110.907,110.6291,110.8399,98127.0
2020-04-30 12:40:00,115.69,115.74,115.39,115.62,55309.0,110.8591,110.907,110.5716,110.792,55309.0
2020-04-30 12:50:00,115.61,115.84,115.53,115.8,49805.0,110.7824,111.0028,110.7058,110.9645,49805.0
2020-04-30 13:00:00,115.81,115.85,115.59,115.85,43372.0,110.9741,111.0124,110.7633,111.0124,43372.0
2020-04-30 13:10:00,115.84,116.19,115.75,116.03,82023.0,111.0028,111.3382,110.9166,111.1849,82023.0
2020-04-30 13:20:00,116.06,116.12,115.84,115.84,41163.0,111.2136,111.2711,111.0028,111.0028,41163.0
2020-04-30 13:30:00,115.83,115.88,115.6,115.64,65438.0,110.9932,111.0412,110.7728,110.8112,65438.0
2020-04-30 13:40:00,115.64,115.73,115.51,115.69,48831.0,110.8112,110.8974,110.6866,110.8591,48831.0
2020-04-30 13:50:00,115.7,115.85,115.64,115.72,59071.0,110.8687,111.0124,110.8112,110.8878,59071.0
2020-04-30 14:00:00,115.69,115.86,115.54,115.81,68649.0,110.8591,111.022,110.7154,110.9741,68649.0
2020-04-30 14:10:00,115.81,115.94,115.78,115.78,55782.0,110.9741,111.0986,110.9453,110.9453,55782.0
2020-04-30 14:20:00,115.77,115.92,115.77,115.88,33857.0,110.9357,111.0795,110.9357,111.0412,33857.0
2020-04-30 14:30:00,115.87,116.08,115.72,115.79,68901.0,111.0316,111.2328,110.8878,110.9549,68901.0
2020-04-30 14:40:00,115.79,115.87,115.67,115.8,56340.0,110.9549,111.0316,110.8399,110.9645,56340.0
2020-04-30 14:50:00,115.81,115.89,115.69,115.8,58682.0,110.9741,111.0507,110.8591,110.9645,58682.0
2020-04-30 15:00:00,115.78,116.0,115.72,115.99,89163.0,110.9453,111.1561,110.8878,111.1466,89163.0
2020-04-30 15:10:00,115.97,116.26,115.84,116.21,95943.0,111.1274,111.4053,111.0028,111.3574,95943.0
2020-04-30 15:20:00,116.2,116.49,116.18,116.38,122259.0,111.3478,111.6257,111.3286,111.5203,122259.0
2020-04-30 15:30:00,116.4,116.52,116.19,116.28,83164.0,111.5394,111.6544,111.3382,111.4245,83164.0
2020-04-30 15:40:00,116.27,116.28,115.97,116.11,159562.0,111.4149,111.4245,111.1274,111.2616,159562.0
2020-04-30 15:50:00,116.1,116.84,116.09,116.6,484514.0,111.252,111.9611,111.2424,111.7311,484514.0
2020-05-01 09:30:00,113.02,113.94,112.76,113.21,343400.0,108.3006,109.1822,108.0514,108.4826,343400.0
2020-05-01 09:40:00,113.19,113.27,112.92,113.01,289205.0,108.4635,108.5401,108.2048,108.291,289205.0
2020-05-01 09:50:00,113.01,113.1,112.46,112.77,195848.0,108.291,108.3772,107.764,108.061,195848.0
2020-05-01 10:00:00,112.8,113.35,112.68,113.03,311781.0,108.0898,108.6168,107.9748,108.3102,311781.0
2020-05-01 10:10:00,113.01,113.05,112.65,112.65,198492.0,108.291,108.3293,107.946,107.946,198492.0
2020-05-01 10:20:00,112.61,112.83,112.56,112.81,186359.0,107.9077,108.1185,107.8598,108.0993,186359.0
2020-05-01 10:30:00,112.81,113.05,112.57,113.02,153201.0,108.0993,108.3293,107.8694,108.3006,153201.0
2020-05-01 10:40:00,113.0,113.05,112.67,112.78,106103.0,108.2814,108.3293,107.9652,108.0706,106103.0
2020-05-01 10:50:00,112.76,112.86,112.52,112.55,150352.0,108.0514,108.1473,107.8215,107.8502,150352.0
2020-05-01 11:00:00,112.53,112.55,112.28,112.51,175118.0,107.831,107.8502,107.5915,107.8119,175118.0
2020-05-01 11:10:00,112.52,112.64,112.46,112.46,129747.0,107.8215,107.9364,107.764,107.764,129747.0
2020-05-01 11:20:00,112.46,112.52,112.28,112.28,98506.0,107.764,107.8215,107.5915,107.5915,98506.0
2020-05-01 11:30:00,112.28,112.28,112.04,112.28,113934.0,107.5915,107.5915,107.3615,107.5915,113934.0
2020-05-01 11:40:00,112.27,112.27,111.77,111.8,100436.0,107.5819,107.5819,107.1028,107.1315,100436.0
2020-05-01 11:50:00,111.8,111.88,111.65,111.88,121253.0,107.1315,107.2082,106.9878,107.2082,121253.0
2020-05-01 12:00:00,111.85,111.85,111.37,111.63,211641.0,107.1794,107.1794,106.7195,106.9686,211641.0
2020-05-01 12:10:00,111.62,112.06,111.62,111.86,139200.0,106.959,107.3807,106.959,107.189,139200.0
2020-05-01 12:20:00,111.87,112.01,111.7,111.7,96705.0,107.1986,107.3328,107.0357,107.0357,96705.0
2020-05-01 12:30:00,111.68,111.86,111.63,111.76,77971.0,107.0165,107.189,106.9686,107.0932,77971.0
2020-05-01 12:40:00,111.75,111.88,111.63,111.8,143077.0,107.0836,107.2082,106.9686,107.1315,143077.0
2020-05-01 12:50:00,111.82,111.93,111.74,111.88,122786.0,107.1507,107.2561,107.074,107.2082,122786.0
2020-05-01 13:00:00,111.86,112.07,111.83,111.84,92082.0,107.189,107.3903,107.1603,107.1699,92082.0
2020-05-01 13:10:00,111.84,111.88,111.59,111.65,66255.0,107.1699,107.2082,106.9303,106.9878,66255.0
2020-05-01 13:20:00,111.64,111.8,111.55,111.79,171125.0,106.9782,107.1315,106.892,107.1219,171125.0
2020-05-01 13:30:00,111.79,111.94,111.63,111.67,72477.0,107.1219,107.2657,106.9686,107.007,72477.0
2020-05-01 13:40:00,111.67,111.8,111.61,111.71,56014.0,107.007,107.1315,106.9495,107.0453,56014.0
2020-05-01 13:50:00,111.74,111.96,111.71,111.94,61786.0,107.074,107.2848,107.0453,107.2657,61786.0
2020-05-01 14:00:00,111.94,112.16,111.81,112.1,72883.0,107.2657,107.4765,107.1411,107.419,72883.0
2020-05-01 14:10:00,112.1,112.13,111.95,112.06,75776.0,107.419,107.4477,107.2753,107.3807,75776.0
2020-05-01 14:20:00,112.07,112.39,112.07,112.35,138878.0,107.3903,107.6969,107.3903,107.6586,138878.0
2020-05-01 14:30:00,112.35,112.38,112.14,112.37,56613.0,107.6586,107.6873,107.4573,107.6777,56613.0
2020-05-01 14:40:00,112.35,112.4,112.12,112.25,70254.0,107.6586,107.7065,107.4382,107.5627,70254.0
2020-05-01 14:50:00,112.24,112.26,112.1,112.19,79177.0,107.5532,107.5723,107.419,107.5052,79177.0
2020-05-01 15:00:00,112.19,112.36,112.1,112.23,93115.0,107.5052,107.6681,107.419,107.5436,93115.0
2020-05-01 15:10:00,112.24,112.51,112.2,112.41,82846.0,107.5532,107.8119,107.5148,107.7161,82846.0
2020-05-01 15:20:00,112.41,112.47,112.09,112.19,117046.0,107.7161,107.7735,107.4094,107.5052,117046.0
2020-05-01 15:30:00,112.18,112.23,111.95,112.1,115868.0,107.4957,107.5436,107.2753,107.419,115868.0
2020-05-01 15:40:00,112.11,112.23,111.85,112.09,135265.0,107.4286,107.5436,107.1794,107.4094,135265.0
2020-05-01 15:50:00,112.06,112.26,111.86,112.25,373092.0,107.3807,107.5723,107.189,107.5627,373092.0
2020-05-04 09:30:00,110.76,110.8,110.12,110.46,363309.0,106.135,106.1733,105.5217,105.8475,363309.0
2020-05-04 09:40:00,110.46,111.17,110.4,111.15,184363.0,105.8475,106.5278,105.79,106.5087,184363.0
2020-05-04 09:50:00,111.14,111.64,111.07,111.52,166853.0,106.4991,106.9782,106.432,106.8632,166853.0
2020-05-04 10:00:00,111.52,112.05,111.45,111.8,195690.0,106.8632,107.3711,106.7961,107.1315,195690.0
2020-05-04 10:10:00,111.81,112.46,111.73,112.39,233393.0,107.1411,107.764,107.0644,107.6969,233393.0
2020-05-04 10:20:00,112.41,112.44,111.94,112.14,178528.0,107.7161,107.7448,107.2657,107.4573,178528.0
2020-05-04 10:30:00,112.13,112.17,111.91,112.13,159501.0,107.4477,107.4861,107.2369,107.4477,159501.0
2020-05-04 10:40:00,112.14,112.39,112.02,112.18,119556.0,107.4573,107.6969,107.3423,107.4957,119556.0
2020-05-04 10:50:00,112.18,112.2,111.81,111.81,97858.0,107.4957,107.5148,107.1411,107.1411,97858.0
2020-05-04 11:00:00,111.81,112.02,111.69,111.97,92785.0,107.1411,107.3423,107.0261,107.2944,92785.0
2020-05-04 11:10:00,111.99,112.16,111.89,111.97,75751.0,107.3136,107.4765,107.2178,107.2944,75751.0
2020-05-04 11:20:00,111.97,112.11,111.74,111.81,91502.0,107.2944,107.4286,107.074,107.1411,91502.0
2020-05-04 11:30:00,111.8,112.11,111.71,112.11,83587.0,107.1315,107.4286,107.0453,107.4286,83587.0
2020-05-04 11:40:00,112.13,112.22,111.99,112.11,72213.0,107.4477,107.534,107.3136,107.4286,72213.0
2020-05-04 11:50:00,112.11,112.13,111.97,111.98,72630.0,107.4286,107.4477,107.2944,107.304,72630.0
2020-05-04 12:00:00,111.99,112.12,111.92,112.03,69232.0,107.3136,107.4382,107.2465,107.3519,69232.0
2020-05-04 12:10:00,112.05,112.12,111.83,111.97,55404.0,107.3711,107.4382,107.1603,107.2944,55404.0
2020-05-04 12:20:00,111.96,112.22,111.96,112.2,57228.0,107.2848,107.534,107.2848,107.5148,57228.0
2020-05-04 12:30:00,112.21,112.27,111.96,112.01,70482.0,107.5244,107.5819,107.2848,107.3328,70482.0
2020-05-04 12:40:00,112.02,112.15,111.95,112.06,56690.0,107.3423,107.4669,107.2753,107.3807,56690.0
2020-05-04 12:50:00,112.07,112.09,111.95,112.08,59595.0,107.3903,107.4094,107.2753,107.3998,59595.0
2020-05-04 13:00:00,112.07,112.14,111.99,112.04,73506.0,107.3903,107.4573,107.3136,107.3615,73506.0
2020-05-04 13:10:00,112.04,112.04,111.62,111.67,95832.0,107.3615,107.3615,106.959,107.007,95832.0
2020-05-04 13:20:00,111.67,111.85,111.64,111.8,67973.0,107.007,107.1794,106.9782,107.1315,67973.0
2020-05-04 13:30:00,111.82,111.93,111.81,111.85,38420.0,107.1507,107.2561,107.1411,107.1794,38420.0
2020-05-04 13:40:00,111.87,111.94,111.81,111.91,47806.0,107.1986,107.2657,107.1411,107.2369,47806.0
2020-05-04 13:50:00,111.91,111.95,111.81,111.82,32731.0,107.2369,107.2753,107.1411,107.1507,32731.0
2020-05-04 14:00:00,111.8,111.84,111.73,111.78,47032.0,107.1315,107.1699,107.0644,107.1124,47032.0
2020-05-04 14:10:00,111.77,112.05,111.76,112.03,56976.0,107.1028,107.3711,107.0932,107.3519,56976.0
2020-05-04 14:20:00,112.01,112.08,111.94,111.97,35367.0,107.3328,107.3998,107.2657,107.2944,35367.0
2020-05-04 14:30:00,111.96,112.1,111.8,111.81,65438.0,107.2848,107.419,107.1315,107.1411,65438.0
2020-05-04 14:40:00,111.79,112.06,111.79,112.06,51800.0,107.1219,107.3807,107.1219,107.3807,51800.0
2020-05-04 14:50:00,112.06,112.42,112.05,112.36,91906.0,107.3807,107.7256,107.3711,107.6681,91906.0
2020-05-04 15:00:00,112.35,112.39,112.26,112.39,54328.0,107.6586,107.6969,107.5723,107.6969,54328.0
2020-05-04 15:10:00,112.43,112.59,112.41,112.58,130596.0,107.7352,107.8885,107.7161,107.879,130596.0
2020-05-04 15:20:00,112.59,112.69,112.5,112.65,55170.0,107.8885,107.9844,107.8023,107.946,55170.0
2020-05-04 15:30:00,112.64,112.9,112.62,112.7,107948.0,107.9364,108.1856,107.9173,107.9939,107948.0
2020-05-04 15:40:00,112.71,112.86,112.69,112.8,80723.0,108.0035,108.1473,107.9844,108.0898,80723.0
2020-05-04 15:50:00,112.8,112.83,112.58,112.79,310796.0,108.0898,108.1185,107.879,108.0802,310796.0
2020-05-05 09:30:00,114.34,114.58,114.05,114.14,244394.0,109.5655,109.7954,109.2876,109.3738,244394.0
2020-05-05 09:40:00,114.14,114.29,114.04,114.26,261993.0,109.3738,109.5175,109.278,109.4888,261993.0
2020-05-05 09:50:00,114.28,114.54,114.28,114.53,141912.0,109.508,109.7571,109.508,109.7475,141912.0
2020-05-05 10:00:00,114.55,114.69,114.42,114.53,101454.0,109.7667,109.9008,109.6421,109.7475,101454.0
2020-05-05 10:10:00,114.53,114.53,114.24,114.3,145112.0,109.7475,109.7475,109.4696,109.5271,145112.0
2020-05-05 10:20:00,114.31,114.4,114.1,114.13,201732.0,109.5367,109.623,109.3355,109.3642,201732.0
2020-05-05 10:30:00,114.1,114.32,114.1,114.3,60371.0,109.3355,109.5463,109.3355,109.5271,60371.0
2020-05-05 10:40:00,114.31,114.32,113.89,113.91,85281.0,109.5367,109.5463,109.1343,109.1534,85281.0
2020-05-05 10:50:00,113.93,114.24,113.88,114.15,50240.0,109.1726,109.4696,109.1247,109.3834,50240.0
2020-05-05 11:00:00,114.18,114.29,114.16,114.19,57459.0,109.4121,109.5175,109.393,109.4217,57459.0
2020-05-05 11:10:00,114.19,114.2,113.89,113.97,65307.0,109.4217,109.4313,109.1343,109.2109,65307.0
2020-05-05 11:20:00,113.97,114.29,113.95,114.28,69840.0,109.2109,109.5175,109.1917,109.508,69840.0
2020-05-05 11:30:00,114.28,114.41,114.28,114.32,273987.0,109.508,109.6325,109.508,109.5463,273987.0
2020-05-05 11:40:00,114.35,114.63,114.34,114.59,49858.0,109.575,109.8434,109.5655,109.805,49858.0
2020-05-05 11:50:00,114.61,114.61,114.43,114.53,54356.0,109.8242,109.8242,109.6517,109.7475,54356.0
2020-05-05 12:00:00,114.54,114.6,114.44,114.53,59047.0,109.7571,109.8146,109.6613,109.7475,59047.0
2020-05-05 12:10:00,114.53,114.6,114.48,114.51,62790.0,109.7475,109.8146,109.6996,109.7284,62790.0
2020-05-05 12:20:00,114.51,114.54,114.32,114.34,58322.0,109.7284,109.7571,109.5463,109.5655,58322.0
2020-05-05 12:30:00,114.35,114.43,114.25,114.31,48193.0,109.575,109.6517,109.4792,109.5367,48193.0
2020-05-05 12:40:00,114.3,114.3,114.08,114.14,72355.0,109.5271,109.5271,109.3163,109.3738,72355.0
2020-05-05 12:50:00,114.15,114.17,114.01,114.06,72618.0,109.3834,109.4026,109.2492,109.2972,72618.0
2020-05-05 13:00:00,114.06,114.14,113.85,113.93,90719.0,109.2972,109.3738,109.0959,109.1726,90719.0
2020-05-05 13:10:00,113.95,114.0,113.84,113.91,81817.0,109.1917,109.2397,109.0863,109.1534,81817.0
2020-05-05 13:20:00,113.9,114.05,113.75,114.04,111348.0,109.1438,109.2876,109.0001,109.278,111348.0
2020-05-05 13:30:00,114.05,114.1,113.97,113.97,90267.0,109.2876,109.3355,109.2109,109.2109,90267.0
2020-05-05 13:40:00,113.97,114.05,113.91,114.02,66850.0,109.2109,109.2876,109.1534,109.2588,66850.0
2020-05-05 13:50:00,114.02,114.16,113.96,114.07,58906.0,109.2588,109.393,109.2013,109.3067,58906.0
2020-05-05 14:00:00,114.07,114.22,114.02,114.21,64180.0,109.3067,109.4505,109.2588,109.4409,64180.0
2020-05-05 14:10:00,114.21,114.38,114.17,114.3,81840.0,109.4409,109.6038,109.4026,109.5271,81840.0
2020-05-05 14:20:00,114.32,114.4,114.3,114.39,58416.0,109.5463,109.623,109.5271,109.6134,58416.0
2020-05-05 14:30:00,114.4,114.47,114.16,114.17,92058.0,109.623,109.69,109.393,109.4026,92058.0
2020-05-05 14:40:00,114.16,114.3,114.09,114.28,47781.0,109.393,109.5271,109.3259,109.508,47781.0
2020-05-05 14:50:00,114.29,114.44,114.28,114.43,47377.0,109.5175,109.6613,109.508,109.6517,47377.0
2020-05-05 15:00:00,114.42,114.42,114.29,114.35,47117.0,109.6421,109.6421,109.5175,109.575,47117.0
2020-05-05 15:10:00,114.35,114.39,113.83,113.83,123531.0,109.575,109.6134,109.0768,109.0768,123531.0
2020-05-05 15:20:00,113.84,114.02,113.5,113.62,111691.0,109.0863,109.2588,108.7605,108.8755,111691.0
2020-05-05 15:30:00,113.58,113.71,113.07,113.22,184612.0,108.8372,108.9618,108.3485,108.4922,184612.0
2020-05-05 15:40:00,113.22,113.33,113.02,113.24,188176.0,108.4922,108.5976,108.3006,108.5114,188176.0
2020-05-05 15:50:00,113.25,113.61,113.16,113.23,219239.0,108.521,108.8659,108.4347,108.5018,219239.0
2020-05-06 09:30:00,114.0,114.48,114.0,114.14,130576.0,109.2397,109.6996,109.2397,109.3738,130576.0
2020-05-06 09:40:00,114.15,114.35,113.97,114.03,106030.0,109.3834,109.575,109.2109,109.2684,106030.0
2020-05-06 09:50:00,114.01,114.16,113.25,113.45,111355.0,109.2492,109.393,108.521,108.7126,111355.0
2020-05-06 10:00:00,113.47,113.67,113.18,113.2,94326.0,108.7318,108.9234,108.4539,108.4731,94326.0
2020-05-06 10:10:00,113.2,113.58,113.07,113.48,103661.0,108.4731,108.8372,108.3485,108.7414,103661.0
2020-05-06 10:20:00,113.46,113.83,113.4,113.77,127244.0,108.7222,109.0768,108.6647,109.0193,127244.0
2020-05-06 10:30:00,113.8,114.03,113.71,113.83,68211.0,109.048,109.2684,108.9618,109.0768,68211.0
2020-05-06 10:40:00,113.81,114.32,113.71,114.19,100808.0,109.0576,109.5463,108.9618,109.4217,100808.0
2020-05-06 10:50:00,114.2,114.21,113.98,113.98,46121.0,109.4313,109.4409,109.2205,109.2205,46121.0
2020-05-06 11:00:00,113.98,114.11,113.87,114.01,55692.0,109.2205,109.3451,109.1151,109.2492,55692.0
2020-05-06 11:10:00,114.0,114.09,113.7,113.74,47786.0,109.2397,109.3259,108.9522,108.9905,47786.0
2020-05-06 11:20:00,113.75,113.76,113.52,113.74,61511.0,109.0001,109.0097,108.7797,108.9905,61511.0
2020-05-06 11:30:00,113.72,113.93,113.64,113.83,83688.0,108.9714,109.1726,108.8947,109.0768,83688.0
2020-05-06 11:40:00,113.82,113.84,113.44,113.48,94729.0,109.0672,109.0863,108.703,108.7414,94729.0
2020-05-06 11:50:00,113.45,113.53,113.3,113.52,75991.0,108.7126,108.7893,108.5689,108.7797,75991.0
2020-05-06 12:00:00,113.53,113.6,113.37,113.42,35842.0,108.7893,108.8564,108.636,108.6839,35842.0
2020-05-06 12:10:00,113.44,113.68,113.37,113.68,71895.0,108.703,108.933,108.636,108.933,71895.0
2020-05-06 12:20:00,113.67,113.76,113.53,113.7,50515.0,108.9234,109.0097,108.7893,108.9522,50515.0
2020-05-06 12:30:00,113.73,113.91,113.67,113.85,44763.0,108.9809,109.1534,108.9234,109.0959,44763.0
2020-05-06 12:40:00,113.82,113.94,113.72,113.88,51543.0,109.0672,109.1822,108.9714,109.1247,51543.0
2020-05-06 12:50:00,113.88,113.97,113.75,113.76,38120.0,109.1247,109.2109,109.0001,109.0097,38120.0
2020-05-06 13:00:00,113.8,113.82,113.61,113.69,27759.0,109.048,109.0672,108.8659,108.9426,27759.0
2020-05-06 13:10:00,113.69,113.85,113.63,113.85,28085.0,108.9426,109.0959,108.8851,109.0959,28085.0
2020-05-06 13:20:00,113.84,113.94,113.62,113.9,60158.0,109.0863,109.1822,108.8755,109.1438,60158.0
2020-05-06 13:30:00,113.92,114.15,113.89,114.11,110555.0,109.163,109.3834,109.1343,109.3451,110555.0
2020-05-06 13:40:00,114.13,114.18,114.01,114.03,46388.0,109.3642,109.4121,109.2492,109.2684,46388.0
2020-05-06 13:50:00,114.04,114.18,113.99,114.09,55482.0,109.278,109.4121,109.2301,109.3259,55482.0
2020-05-06 14:00:00,114.06,114.06,113.77,113.79,115397.0,109.2972,109.2972,109.0193,109.0384,115397.0
2020-05-06 14:10:00,113.78,113.81,113.53,113.67,68473.0,109.0288,109.0576,108.7893,108.9234,68473.0
2020-05-06 14:20:00,113.66,113.83,113.59,113.59,75194.0,108.9139,109.0768,108.8468,108.8468,75194.0
2020-05-06 14:30:00,113.58,113.78,113.48,113.75,85269.0,108.8372,109.0288,108.7414,109.0001,85269.0
2020-05-06 14:40:00,113.75,113.84,113.62,113.82,101511.0,109.0001,109.0863,108.8755,109.0672,101511.0
2020-05-06 14:50:00,113.81,113.85,113.64,113.65,69380.0,109.0576,109.0959,108.8947,108.9043,69380.0
2020-05-06 15:00:00,113.67,113.76,113.54,113.75,98195.0,108.9234,109.0097,108.7989,109.0001,98195.0
2020-05-06 15:10:00,113.73,113.83,113.64,113.82,87710.0,108.9809,109.0768,108.8947,109.0672,87710.0
2020-05-06 15:20:00,113.84,113.88,113.67,113.77,65892.0,109.0863,109.1247,108.9234,109.0193,65892.0
2020-05-06 15:30:00,113.75,113.75,113.37,113.51,146647.0,109.0001,109.0001,108.636,108.7701,146647.0
2020-05-06 15:40:00,113.51,113.58,113.27,113.29,138458.0,108.7701,108.8372,108.5401,108.5593,138458.0
2020-05-06 15:50:00,113.3,113.54,113.22,113.26,386493.0,108.5689,108.7989,108.4922,108.5306,386493.0
2020-05-07 09:30:00,114.65,115.1,114.61,115.01,366369.0,109.8625,110.2937,109.8242,110.2075,366369.0
2020-05-07 09:40:00,115.02,115.46,115.01,115.25,198535.0,110.2171,110.6387,110.2075,110.4375,198535.0
2020-05-07 09:50:00,115.25,115.38,115.03,115.16,189260.0,110.4375,110.562,110.2266,110.3512,189260.0
2020-05-07 10:00:00,115.15,115.23,114.73,114.9,209383.0,110.3416,110.4183,109.9392,110.1021,209383.0
2020-05-07 10:10:00,114.92,114.98,114.59,114.86,203801.0,110.1212,110.1787,109.805,110.0637,203801.0
2020-05-07 10:20:00,114.87,115.05,114.8,114.96,127738.0,110.0733,110.2458,110.0063,110.1596,127738.0
2020-05-07 10:30:00,114.94,115.07,114.84,114.87,79237.0,110.1404,110.265,110.0446,110.0733,79237.0
2020-05-07 10:40:00,114.87,115.18,114.77,114.77,119064.0,110.0733,110.3704,109.9775,109.9775,119064.0
2020-05-07 10:50:00,114.76,114.91,114.65,114.85,129720.0,109.9679,110.1117,109.8625,110.0542,129720.0
2020-05-07 11:00:00,114.86,115.13,114.86,115.06,129002.0,110.0637,110.3225,110.0637,110.2554,129002.0
2020-05-07 11:10:00,115.07,115.32,115.05,115.28,132196.0,110.265,110.5045,110.2458,110.4662,132196.0
2020-05-07 11:20:00,115.27,115.28,115.06,115.11,107964.0,110.4566,110.4662,110.2554,110.3033,107964.0
2020-05-07 11:30:00,115.13,115.35,115.1,115.13,106558.0,110.3225,110.5333,110.2937,110.3225,106558.0
2020-05-07 11:40:00,115.14,115.49,115.14,115.39,162981.0,110.3321,110.6674,110.3321,110.5716,162981.0
2020-05-07 11:50:00,115.4,115.41,115.28,115.36,134297.0,110.5812,110.5908,110.4662,110.5429,134297.0
2020-05-07 12:00:00,115.36,115.53,115.28,115.31,96204.0,110.5429,110.7058,110.4662,110.495,96204.0
2020-05-07 12:10:00,115.31,115.53,115.23,115.49,64022.0,110.495,110.7058,110.4183,110.6674,64022.0
2020-05-07 12:20:00,115.49,115.59,115.38,115.54,56346.0,110.6674,110.7633,110.562,110.7154,56346.0
2020-05-07 12:30:00,115.53,115.58,115.43,115.43,107749.0,110.7058,110.7537,110.6099,110.6099,107749.0
2020-05-07 12:40:00,115.43,115.48,115.26,115.28,129687.0,110.6099,110.6579,110.447,110.4662,129687.0
2020-05-07 12:50:00,115.28,115.46,115.2,115.46,66863.0,110.4662,110.6387,110.3895,110.6387,66863.0
2020-05-07 13:00:00,115.44,115.5,115.36,115.48,60434.0,110.6195,110.677,110.5429,110.6579,60434.0
2020-05-07 13:10:00,115.48,115.59,115.43,115.43,53962.0,110.6579,110.7633,110.6099,110.6099,53962.0
2020-05-07 13:20:00,115.43,115.49,115.35,115.43,57130.0,110.6099,110.6674,110.5333,110.6099,57130.0
2020-05-07 13:30:00,115.48,115.58,115.42,115.42,64619.0,110.6579,110.7537,110.6004,110.6004,64619.0
2020-05-07 13:40:00,115.43,115.56,115.39,115.5,52308.0,110.6099,110.7345,110.5716,110.677,52308.0
2020-05-07 13:50:00,115.51,115.53,115.31,115.46,54656.0,110.6866,110.7058,110.495,110.6387,54656.0
2020-05-07 14:00:00,115.46,115.47,115.32,115.39,64226.0,110.6387,110.6483,110.5045,110.5716,64226.0
2020-05-07 14:10:00,115.38,115.52,115.36,115.4,65977.0,110.562,110.6962,110.5429,110.5812,65977.0
2020-05-07 14:20:00,115.39,115.41,115.07,115.19,53428.0,110.5716,110.5908,110.265,110.38,53428.0
2020-05-07 14:30:00,115.23,115.31,115.14,115.2,47550.0,110.4183,110.495,110.3321,110.3895,47550.0
2020-05-07 14:40:00,115.21,115.21,115.0,115.11,50498.0,110.3991,110.3991,110.1979,110.3033,50498.0
2020-05-07 14:50:00,115.11,115.17,114.98,115.08,47386.0,110.3033,110.3608,110.1787,110.2746,47386.0
2020-05-07 15:00:00,115.07,115.22,114.88,115.17,80241.0,110.265,110.4087,110.0829,110.3608,80241.0
2020-05-07 15:10:00,115.19,115.28,114.91,115.14,196165.0,110.38,110.4662,110.1117,110.3321,196165.0
2020-05-07 15:20:00,115.12,115.25,115.08,115.21,290051.0,110.3129,110.4375,110.2746,110.3991,290051.0
2020-05-07 15:30:00,115.2,115.23,114.93,114.97,178767.0,110.3895,110.4183,110.1308,110.1692,178767.0
2020-05-07 15:40:00,114.95,115.02,114.79,114.84,121050.0,110.15,110.2171,109.9967,110.0446,121050.0
2020-05-07 15:50:00,114.83,115.06,114.79,115.06,267199.0,110.035,110.2554,109.9967,110.2554,267199.0
2020-05-08 09:30:00,116.49,116.5,115.85,115.92,204583.0,111.6257,111.6353,111.0124,111.0795,204583.0
2020-05-08 09:40:00,115.9,116.27,115.86,116.26,105633.0,111.0603,111.4149,111.022,111.4053,105633.0
2020-05-08 09:50:00,116.26,116.31,116.12,116.24,78376.0,111.4053,111.4532,111.2711,111.3861,78376.0
2020-05-08 10:00:00,116.3,116.59,116.3,116.43,127052.0,111.4436,111.7215,111.4436,111.5682,127052.0
2020-05-08 10:10:00,116.44,116.83,116.43,116.79,113217.0,111.5778,111.9515,111.5682,111.9132,113217.0
2020-05-08 10:20:00,116.79,116.79,116.57,116.64,72972.0,111.9132,111.9132,111.7023,111.7694,72972.0
2020-05-08 10:30:00,116.65,116.84,116.54,116.8,92384.0,111.779,111.9611,111.6736,111.9227,92384.0
2020-05-08 10:40:00,116.82,116.91,116.55,116.61,91564.0,111.9419,112.0281,111.6832,111.7407,91564.0
2020-05-08 10:50:00,116.62,116.68,116.53,116.6,99554.0,111.7503,111.8077,111.664,111.7311,99554.0
2020-05-08 11:00:00,116.6,116.77,116.48,116.72,224230.0,111.7311,111.894,111.6161,111.8461,224230.0
2020-05-08 11:10:00,116.71,116.87,116.67,116.82,68774.0,111.8365,111.9898,111.7982,111.9419,68774.0
2020-05-08 11:20:00,116.81,116.87,116.7,116.76,79635.0,111.9323,111.9898,111.8269,111.8844,79635.0
2020-05-08 11:30:00,116.76,116.83,116.7,116.76,73925.0,111.8844,111.9515,111.8269,111.8844,73925.0
2020-05-08 11:40:00,116.76,116.84,116.72,116.73,69463.0,111.8844,111.9611,111.8461,111.8557,69463.0
2020-05-08 11:50:00,116.73,116.81,116.67,116.79,32686.0,111.8557,111.9323,111.7982,111.9132,32686.0
2020-05-08 12:00:00,116.8,116.87,116.73,116.74,53877.0,111.9227,111.9898,111.8557,111.8652,53877.0
2020-05-08 12:10:00,116.74,116.82,116.71,116.73,46963.0,111.8652,111.9419,111.8365,111.8557,46963.0
2020-05-08 12:20:00,116.74,116.76,116.67,116.71,36509.0,111.8652,111.8844,111.7982,111.8365,36509.0
2020-05-08 12:30:00,116.72,116.84,116.71,116.84,41924.0,111.8461,111.9611,111.8365,111.9611,41924.0
2020-05-08 12:40:00,116.85,116.9,116.8,116.8,33144.0,111.9706,112.0186,111.9227,111.9227,33144.0
2020-05-08 12:50:00,116.81,116.86,116.78,116.82,29460.0,111.9323,111.9802,111.9036,111.9419,29460.0
2020-05-08 13:00:00,116.81,116.88,116.7,116.73,40370.0,111.9323,111.9994,111.8269,111.8557,40370.0
2020-05-08 13:10:00,116.73,116.78,116.69,116.74,45717.0,111.8557,111.9036,111.8173,111.8652,45717.0
2020-05-08 13:20:00,116.73,116.78,116.66,116.71,32164.0,111.8557,111.9036,111.7886,111.8365,32164.0
2020-05-08 13:30:00,116.72,116.76,116.64,116.64,32960.0,111.8461,111.8844,111.7694,111.7694,32960.0
2020-05-08 13:40:00,116.65,116.65,116.38,116.44,60695.0,111.779,111.779,111.5203,111.5778,60695.0
2020-05-08 13:50:00,116.45,116.53,116.41,116.53,45708.0,111.5874,111.664,111.549,111.664,45708.0
2020-05-08 14:00:00,116.53,116.55,116.4,116.46,38955.0,111.664,111.6832,111.5394,111.5969,38955.0
2020-05-08 14:10:00,116.45,116.74,116.43,116.72,61941.0,111.5874,111.8652,111.5682,111.8461,61941.0
2020-05-08 14:20:00,116.72,116.89,116.72,116.89,24967.0,111.8461,112.009,111.8461,112.009,24967.0
2020-05-08 14:30:00,116.88,116.9,116.68,116.72,40826.0,111.9994,112.0186,111.8077,111.8461,40826.0
2020-05-08 14:40:00,116.73,116.88,116.7,116.83,28325.0,111.8557,111.9994,111.8269,111.9515,28325.0
2020-05-08 14:50:00,116.81,116.82,116.7,116.76,47226.0,111.9323,111.9419,111.8269,111.8844,47226.0
2020-05-08 15:00:00,116.77,116.97,116.74,116.88,79216.0,111.894,112.0856,111.8652,111.9994,79216.0
2020-05-08 15:10:00,116.87,116.9,116.76,116.88,61539.0,111.9898,112.0186,111.8844,111.9994,61539.0
2020-05-08 15:20:00,116.87,117.01,116.84,116.99,137232.0,111.9898,112.124,111.9611,112.1048,137232.0
2020-05-08 15:30:00,116.99,117.12,116.97,117.09,123698.0,112.1048,112.2294,112.0856,112.2006,123698.0
2020-05-08 15:40:00,117.09,117.32,117.09,117.24,217124.0,112.2006,112.421,112.2006,112.3444,217124.0
2020-05-08 15:50:00,117.25,117.37,117.17,117.27,399611.0,112.3539,112.4689,112.2773,112.3731,399611.0
2020-05-11 09:30:00,116.24,116.55,116.08,116.41,159320.0,111.3861,111.6832,111.2328,111.549,159320.0
2020-05-11 09:40:00,116.4,116.68,116.3,116.48,134842.0,111.5394,111.8077,111.4436,111.6161,134842.0
2020-05-11 09:50:00,116.5,116.67,116.3,116.48,99197.0,111.6353,111.7982,111.4436,111.6161,99197.0
2020-05-11 10:00:00,116.5,116.86,116.48,116.74,140761.0,111.6353,111.9802,111.6161,111.8652,140761.0
2020-05-11 10:10:00,116.74,116.78,116.27,116.36,104606.0,111.8652,111.9036,111.4149,111.5011,104606.0
2020-05-11 10:20:00,116.34,116.63,116.33,116.59,68900.0,111.4819,111.7598,111.4724,111.7215,68900.0
2020-05-11 10:30:00,116.59,116.75,116.38,116.53,119144.0,111.7215,111.8748,111.5203,111.664,119144.0
2020-05-11 10:40:00,116.52,116.64,116.47,116.62,51445.0,111.6544,111.7694,111.6065,111.7503,51445.0
2020-05-11 10:50:00,116.61,116.61,116.37,116.37,57676.0,111.7407,111.7407,111.5107,111.5107,57676.0
2020-05-11 11:00:00,116.38,116.49,116.35,116.39,66009.0,111.5203,111.6257,111.4915,111.5299,66009.0
2020-05-11 11:10:00,116.38,116.53,116.33,116.5,67957.0,111.5203,111.664,111.4724,111.6353,67957.0
2020-05-11 11:20:00,116.5,116.7,116.44,116.69,44322.0,111.6353,111.8269,111.5778,111.8173,44322.0
2020-05-11 11:30:00,116.7,116.88,116.68,116.85,52454.0,111.8269,111.9994,111.8077,111.9706,52454.0
2020-05-11 11:40:00,116.85,116.91,116.79,116.89,56070.0,111.9706,112.0281,111.9132,112.009,56070.0
2020-05-11 11:50:00,116.88,116.95,116.86,116.94,66071.0,111.9994,112.0665,111.9802,112.0569,66071.0
2020-05-11 12:00:00,116.96,117.03,116.84,116.88,50213.0,112.0761,112.1431,111.9611,111.9994,50213.0
2020-05-11 12:10:00,116.88,117.24,116.88,117.24,56630.0,111.9994,112.3444,111.9994,112.3444,56630.0
2020-05-11 12:20:00,117.23,117.55,117.23,117.53,97101.0,112.3348,112.6414,112.3348,112.6223,97101.0
2020-05-11 12:30:00,117.54,117.64,117.53,117.59,65644.0,112.6318,112.7277,112.6223,112.6797,65644.0
2020-05-11 12:40:00,117.6,117.65,117.38,117.39,93071.0,112.6893,112.7372,112.4785,112.4881,93071.0
2020-05-11 12:50:00,117.39,117.57,117.38,117.54,79956.0,112.4881,112.6606,112.4785,112.6318,79956.0
2020-05-11 13:00:00,117.54,117.72,117.46,117.71,70122.0,112.6318,112.8043,112.5552,112.7947,70122.0
2020-05-11 13:10:00,117.72,117.77,117.62,117.71,88611.0,112.8043,112.8522,112.7085,112.7947,88611.0
2020-05-11 13:20:00,117.71,117.81,117.64,117.77,71864.0,112.7947,112.8906,112.7277,112.8522,71864.0
2020-05-11 13:30:00,117.77,117.96,117.76,117.94,70785.0,112.8522,113.0343,112.8427,113.0151,70785.0
2020-05-11 13:40:00,117.94,117.96,117.72,117.74,101916.0,113.0151,113.0343,112.8043,112.8235,101916.0
2020-05-11 13:50:00,117.75,117.77,117.61,117.62,51287.0,112.8331,112.8522,112.6989,112.7085,51287.0
2020-05-11 14:00:00,117.63,117.65,117.36,117.46,44713.0,112.7181,112.7372,112.4594,112.5552,44713.0
2020-05-11 14:10:00,117.45,117.45,117.29,117.45,39681.0,112.5456,112.5456,112.3923,112.5456,39681.0
2020-05-11 14:20:00,117.45,117.54,117.33,117.36,53136.0,112.5456,112.6318,112.4306,112.4594,53136.0
2020-05-11 14:30:00,117.36,117.61,117.34,117.55,91019.0,112.4594,112.6989,112.4402,112.6414,91019.0
2020-05-11 14:40:00,117.57,117.58,117.48,117.56,38202.0,112.6606,112.6702,112.5743,112.651,38202.0
2020-05-11 14:50:00,117.55,117.59,117.42,117.43,68271.0,112.6414,112.6797,112.5168,112.5264,68271.0
2020-05-11 15:00:00,117.45,117.61,117.44,117.56,72191.0,112.5456,112.6989,112.536,112.651,72191.0
2020-05-11 15:10:00,117.56,117.61,117.46,117.54,56850.0,112.651,112.6989,112.5552,112.6318,56850.0
2020-05-11 15:20:00,117.53,117.54,117.38,117.45,52520.0,112.6223,112.6318,112.4785,112.5456,52520.0
2020-05-11 15:30:00,117.44,117.5,117.28,117.34,119418.0,112.536,112.5935,112.3827,112.4402,119418.0
2020-05-11 15:40:00,117.35,117.47,117.23,117.26,98352.0,112.4498,112.5648,112.3348,112.3635,98352.0
2020-05-11 15:50:00,117.27,117.37,117.0,117.05,306807.0,112.3731,112.4689,112.1144,112.1623,306807.0
2020-05-12 09:30:00,117.5,117.77,117.26,117.42,153728.0,112.5935,112.8522,112.3635,112.5168,153728.0
2020-05-12 09:40:00,117.43,117.57,117.08,117.08,155733.0,112.5264,112.6606,112.191,112.191,155733.0
2020-05-12 09:50:00,117.09,117.15,116.65,117.07,113145.0,112.2006,112.2581,111.779,112.1815,113145.0
2020-05-12 10:00:00,117.08,117.16,116.89,116.98,48565.0,112.191,112.2677,112.009,112.0952,48565.0
2020-05-12 10:10:00,117.05,117.53,116.95,117.47,39406.0,112.1623,112.6223,112.0665,112.5648,39406.0
2020-05-12 10:20:00,117.46,117.47,117.08,117.15,47915.0,112.5552,112.5648,112.191,112.2581,47915.0
2020-05-12 10:30:00,117.15,117.29,117.04,117.14,68906.0,112.2581,112.3923,112.1527,112.2485,68906.0
2020-05-12 10:40:00,117.15,117.23,116.83,116.86,67795.0,112.2581,112.3348,111.9515,111.9802,67795.0
2020-05-12 10:50:00,116.84,117.29,116.84,117.18,51657.0,111.9611,112.3923,111.9611,112.2869,51657.0
2020-05-12 11:00:00,117.15,117.29,117.11,117.28,106603.0,112.2581,112.3923,112.2198,112.3827,106603.0
2020-05-12 11:10:00,117.27,117.32,117.19,117.29,57747.0,112.3731,112.421,112.2965,112.3923,57747.0
2020-05-12 11:20:00,117.28,117.4,117.19,117.26,80905.0,112.3827,112.4977,112.2965,112.3635,80905.0
2020-05-12 11:30:00,117.27,117.35,117.09,117.16,51989.0,112.3731,112.4498,112.2006,112.2677,51989.0
2020-05-12 11:40:00,117.18,117.2,116.96,117.0,33707.0,112.2869,112.306,112.0761,112.1144,33707.0
2020-05-12 11:50:00,117.01,117.17,116.96,117.14,37928.0,112.124,112.2773,112.0761,112.2485,37928.0
2020-05-12 12:00:00,117.13,117.21,117.01,117.01,41449.0,112.239,112.3156,112.124,112.124,41449.0
2020-05-12 12:10:00,117.01,117.01,116.86,116.98,74099.0,112.124,112.124,111.9802,112.0952,74099.0
2020-05-12 12:20:00,116.97,117.04,116.88,117.03,65737.0,112.0856,112.1527,111.9994,112.1431,65737.0
2020-05-12 12:30:00,117.03,117.09,116.93,117.01,32020.0,112.1431,112.2006,112.0473,112.124,32020.0
2020-05-12 12:40:00,117.01,117.02,116.92,116.98,42074.0,112.124,112.1336,112.0377,112.0952,42074.0
2020-05-12 12:50:00,116.97,117.09,116.92,117.07,39056.0,112.0856,112.2006,112.0377,112.1815,39056.0
2020-05-12 13:00:00,117.06,117.07,116.79,116.82,39183.0,112.1719,112.1815,111.9132,111.9419,39183.0
2020-05-12 13:10:00,116.8,116.8,116.43,116.46,104664.0,111.9227,111.9227,111.5682,111.5969,104664.0
2020-05-12 13:20:00,116.46,116.48,116.2,116.33,925023.0,111.5969,111.6161,111.3478,111.4724,925023.0
2020-05-12 13:30:00,116.32,116.52,116.28,116.48,70005.0,111.4628,111.6544,111.4245,111.6161,70005.0
2020-05-12 13:40:00,116.45,116.53,116.42,116.5,47090.0,111.5874,111.664,111.5586,111.6353,47090.0
2020-05-12 13:50:00,116.5,116.66,116.48,116.66,71102.0,111.6353,111.7886,111.6161,111.7886,71102.0
2020-05-12 14:00:00,116.66,116.67,116.43,116.44,52876.0,111.7886,111.7982,111.5682,111.5778,52876.0
2020-05-12 14:10:00,116.44,116.44,116.05,116.14,116422.0,111.5778,111.5778,111.2041,111.2903,116422.0
2020-05-12 14:20:00,116.15,116.34,116.15,116.28,76658.0,111.2999,111.4819,111.2999,111.4245,76658.0
2020-05-12 14:30:00,116.28,116.36,116.14,116.31,73841.0,111.4245,111.5011,111.2903,111.4532,73841.0
2020-05-12 14:40:00,116.3,116.33,116.03,116.22,67207.0,111.4436,111.4724,111.1849,111.367,67207.0
2020-05-12 14:50:00,116.22,116.4,116.18,116.35,72069.0,111.367,111.5394,111.3286,111.4915,72069.0
2020-05-12 15:00:00,116.32,116.37,116.19,116.21,100433.0,111.4628,111.5107,111.3382,111.3574,100433.0
2020-05-12 15:10:00,116.2,116.2,115.79,115.79,169840.0,111.3478,111.3478,110.9549,110.9549,169840.0
2020-05-12 15:20:00,115.79,115.83,115.58,115.65,176198.0,110.9549,110.9932,110.7537,110.8208,176198.0
2020-05-12 15:30:00,115.64,115.74,115.26,115.34,162767.0,110.8112,110.907,110.447,110.5237,162767.0
2020-05-12 15:40:00,115.35,115.35,114.83,114.84,230975.0,110.5333,110.5333,110.035,110.0446,230975.0
2020-05-12 15:50:00,114.83,114.86,114.38,114.38,1040122.0,110.035,110.0637,109.6038,109.6038,1040122.0
2020-05-13 09:30:00,114.27,114.47,113.24,113.83,329841.0,109.4984,109.69,108.5114,109.0768,329841.0
2020-05-13 09:40:00,113.8,114.14,113.62,114.12,170646.0,109.048,109.3738,108.8755,109.3546,170646.0
2020-05-13 09:50:00,114.1,114.1,113.72,113.95,138469.0,109.3355,109.3355,108.9714,109.1917,138469.0
2020-05-13 10:00:00,113.96,114.46,113.92,114.41,163746.0,109.2013,109.6804,109.163,109.6325,163746.0
2020-05-13 10:10:00,114.4,114.57,114.33,114.36,206720.0,109.623,109.7859,109.5559,109.5846,206720.0
2020-05-13 10:20:00,114.34,114.67,114.05,114.59,160713.0,109.5655,109.8817,109.2876,109.805,160713.0
2020-05-13 10:30:00,114.61,114.92,114.55,114.63,116566.0,109.8242,110.1212,109.7667,109.8434,116566.0
2020-05-13 10:40:00,114.65,114.74,114.31,114.34,70195.0,109.8625,109.9488,109.5367,109.5655,70195.0
2020-05-13 10:50:00,114.36,114.52,113.87,113.94,108829.0,109.5846,109.7379,109.1151,109.1822,108829.0
2020-05-13 11:00:00,113.95,114.01,113.62,113.86,105495.0,109.1917,109.2492,108.8755,109.1055,105495.0
2020-05-13 11:10:00,113.87,114.14,113.6,113.62,79964.0,109.1151,109.3738,108.8564,108.8755,79964.0
2020-05-13 11:20:00,113.6,113.61,113.19,113.54,118490.0,108.8564,108.8659,108.4635,108.7989,118490.0
2020-05-13 11:30:00,113.52,113.62,112.88,113.1,176689.0,108.7797,108.8755,108.1664,108.3772,176689.0
2020-05-13 11:40:00,113.08,113.13,112.51,112.59,197721.0,108.3581,108.406,107.8119,107.8885,197721.0
2020-05-13 11:50:00,112.61,112.83,112.35,112.7,244576.0,107.9077,108.1185,107.6586,107.9939,244576.0
2020-05-13 12:00:00,112.7,112.86,112.1,112.1,248304.0,107.9939,108.1473,107.419,107.419,248304.0
2020-05-13 12:10:00,112.12,112.31,111.68,111.73,187726.0,107.4382,107.6202,107.0165,107.0644,187726.0
2020-05-13 12:20:00,111.76,112.33,111.75,112.32,251147.0,107.0932,107.6394,107.0836,107.6298,251147.0
2020-05-13 12:30:00,112.33,112.59,112.18,112.58,137583.0,107.6394,107.8885,107.4957,107.879,137583.0
2020-05-13 12:40:00,112.57,112.72,112.39,112.68,141137.0,107.8694,108.0131,107.6969,107.9748,141137.0
2020-05-13 12:50:00,112.67,112.79,112.57,112.67,95548.0,107.9652,108.0802,107.8694,107.9652,95548.0
2020-05-13 13:00:00,112.69,112.75,112.09,112.24,132572.0,107.9844,108.0419,107.4094,107.5532,132572.0
2020-05-13 13:10:00,112.28,112.86,112.28,112.81,72536.0,107.5915,108.1473,107.5915,108.0993,72536.0
2020-05-13 13:20:00,112.79,112.85,112.46,112.66,73677.0,108.0802,108.1377,107.764,107.9556,73677.0
2020-05-13 13:30:00,112.62,112.68,112.43,112.57,60911.0,107.9173,107.9748,107.7352,107.8694,60911.0
2020-05-13 13:40:00,112.6,112.65,112.38,112.53,67693.0,107.8981,107.946,107.6873,107.831,67693.0
2020-05-13 13:50:00,112.53,112.55,112.15,112.24,142111.0,107.831,107.8502,107.4669,107.5532,142111.0
2020-05-13 14:00:00,112.24,112.3,111.95,112.3,106529.0,107.5532,107.6106,107.2753,107.6106,106529.0
2020-05-13 14:10:00,112.28,112.74,112.21,112.54,110961.0,107.5915,108.0323,107.5244,107.8406,110961.0
2020-05-13 14:20:00,112.53,112.71,112.31,112.32,77061.0,107.831,108.0035,107.6202,107.6298,77061.0
2020-05-13 14:30:00,112.32,112.4,112.12,112.2,75978.0,107.6298,107.7065,107.4382,107.5148,75978.0
2020-05-13 14:40:00,112.18,112.21,111.93,112.12,80218.0,107.4957,107.5244,107.2561,107.4382,80218.0
2020-05-13 14:50:00,112.1,112.17,111.76,111.77,64323.0,107.419,107.4861,107.0932,107.1028,64323.0
2020-05-13 15:00:00,111.77,112.32,111.77,111.98,150036.0,107.1028,107.6298,107.1028,107.304,150036.0
2020-05-13 15:10:00,111.99,112.12,111.78,111.9,82771.0,107.3136,107.4382,107.1124,107.2273,82771.0
2020-05-13 15:20:00,111.92,111.96,111.35,111.72,189042.0,107.2465,107.2848,106.7003,107.0549,189042.0
2020-05-13 15:30:00,111.72,112.2,111.57,111.98,218571.0,107.0549,107.5148,106.9111,107.304,218571.0
2020-05-13 15:40:00,111.99,112.34,111.93,112.24,152245.0,107.3136,107.649,107.2561,107.5532,152245.0
2020-05-13 15:50:00,112.2,112.66,112.17,112.48,347784.0,107.5148,107.9556,107.4861,107.7831,347784.0
2020-05-14 09:30:00,111.09,111.63,110.85,111.08,276515.0,106.4512,106.9686,106.2212,106.4416,276515.0
2020-05-14 09:40:00,111.05,111.1,110.39,110.43,251310.0,106.4128,106.4608,105.7804,105.8187,251310.0
2020-05-14 09:50:00,110.41,110.54,110.06,110.18,198278.0,105.7996,105.9241,105.4642,105.5792,198278.0
2020-05-14 10:00:00,110.17,110.82,110.06,110.81,195897.0,105.5696,106.1924,105.4642,106.1829,195897.0
2020-05-14 10:10:00,110.81,110.92,110.6,110.84,106605.0,106.1829,106.2883,105.9816,106.2116,106605.0
2020-05-14 10:20:00,110.84,111.12,110.6,110.61,131866.0,106.2116,106.4799,105.9816,105.9912,131866.0
2020-05-14 10:30:00,110.6,111.61,110.6,111.59,118393.0,105.9816,106.9495,105.9816,106.9303,118393.0
2020-05-14 10:40:00,111.64,112.09,111.36,112.07,229217.0,106.9782,107.4094,106.7099,107.3903,229217.0
2020-05-14 10:50:00,112.07,112.51,112.0,112.11,157806.0,107.3903,107.8119,107.3232,107.4286,157806.0
2020-05-14 11:00:00,112.11,112.78,112.1,112.56,175764.0,107.4286,108.0706,107.419,107.8598,175764.0
2020-05-14 11:10:00,112.57,112.92,112.45,112.77,142617.0,107.8694,108.2048,107.7544,108.061,142617.0
2020-05-14 11:20:00,112.76,112.77,111.85,111.97,99286.0,108.0514,108.061,107.1794,107.2944,99286.0
2020-05-14 11:30:00,111.98,112.39,111.81,111.82,118084.0,107.304,107.6969,107.1411,107.1507,118084.0
2020-05-14 11:40:00,111.81,111.86,111.53,111.72,77445.0,107.1411,107.189,106.8728,107.0549,77445.0
2020-05-14 11:50:00,111.7,112.21,111.64,111.77,95428.0,107.0357,107.5244,106.9782,107.1028,95428.0
2020-05-14 12:00:00,111.8,112.02,111.7,111.96,96219.0,107.1315,107.3423,107.0357,107.2848,96219.0
2020-05-14 12:10:00,111.96,112.3,111.92,112.14,59560.0,107.2848,107.6106,107.2465,107.4573,59560.0
2020-05-14 12:20:00,112.14,112.54,112.12,112.28,68396.0,107.4573,107.8406,107.4382,107.5915,68396.0
2020-05-14 12:30:00,112.28,112.52,112.26,112.37,81836.0,107.5915,107.8215,107.5723,107.6777,81836.0
2020-05-14 12:40:00,112.36,112.39,112.17,112.24,63987.0,107.6681,107.6969,107.4861,107.5532,63987.0
2020-05-14 12:50:00,112.25,112.99,112.21,112.92,71190.0,107.5627,108.2718,107.5244,108.2048,71190.0
2020-05-14 13:00:00,112.97,112.99,112.66,112.75,44051.0,108.2527,108.2718,107.9556,108.0419,44051.0
2020-05-14 13:10:00,112.74,112.89,112.71,112.88,53524.0,108.0323,108.176,108.0035,108.1664,53524.0
2020-05-14 13:20:00,112.88,113.2,112.85,113.2,75070.0,108.1664,108.4731,108.1377,108.4731,75070.0
2020-05-14 13:30:00,113.19,113.36,112.99,113.05,85609.0,108.4635,108.6264,108.2718,108.3293,85609.0
2020-05-14 13:40:00,113.05,113.09,112.89,113.02,85053.0,108.3293,108.3677,108.176,108.3006,85053.0
2020-05-14 13:50:00,113.02,113.03,112.71,112.73,80988.0,108.3006,108.3102,108.0035,108.0227,80988.0
2020-05-14 14:00:00,112.74,112.76,112.36,112.6,99769.0,108.0323,108.0514,107.6681,107.8981,99769.0
2020-05-14 14:10:00,112.62,112.82,112.6,112.75,48021.0,107.9173,108.1089,107.8981,108.0419,48021.0
2020-05-14 14:20:00,112.72,112.93,112.72,112.91,46966.0,108.0131,108.2143,108.0131,108.1952,46966.0
2020-05-14 14:30:00,112.92,113.0,112.54,112.57,53523.0,108.2048,108.2814,107.8406,107.8694,53523.0
2020-05-14 14:40:00,112.56,112.71,112.39,112.56,89238.0,107.8598,108.0035,107.6969,107.8598,89238.0
2020-05-14 14:50:00,112.54,113.02,112.48,112.94,63165.0,107.8406,108.3006,107.7831,108.2239,63165.0
2020-05-14 15:00:00,112.88,113.34,112.84,113.31,120155.0,108.1664,108.6072,108.1281,108.5785,120155.0
2020-05-14 15:10:00,113.3,113.41,113.1,113.24,108865.0,108.5689,108.6743,108.3772,108.5114,108865.0
2020-05-14 15:20:00,113.24,113.67,113.21,113.6,159145.0,108.5114,108.9234,108.4826,108.8564,159145.0
2020-05-14 15:30:00,113.61,113.71,113.2,113.32,100531.0,108.8659,108.9618,108.4731,108.5881,100531.0
2020-05-14 15:40:00,113.31,113.77,113.17,113.74,140442.0,108.5785,109.0193,108.4443,108.9905,140442.0
2020-05-14 15:50:00,113.73,114.19,113.73,114.19,463986.0,108.9809,109.4217,108.9809,109.4217,463986.0
2020-05-15 09:30:00,112.97,113.86,112.84,113.77,433014.0,108.2527,109.1055,108.1281,109.0193,433014.0
2020-05-15 09:40:00,113.77,114.22,113.7,114.03,156245.0,109.0193,109.4505,108.9522,109.2684,156245.0
2020-05-15 09:50:00,114.04,114.47,114.04,114.19,137888.0,109.278,109.69,109.278,109.4217,137888.0
2020-05-15 10:00:00,114.19,114.33,113.83,114.17,150812.0,109.4217,109.5559,109.0768,109.4026,150812.0
2020-05-15 10:10:00,114.16,114.54,114.09,114.27,171486.0,109.393,109.7571,109.3259,109.4984,171486.0
2020-05-15 10:20:00,114.25,114.4,114.01,114.25,72139.0,109.4792,109.623,109.2492,109.4792,72139.0
2020-05-15 10:30:00,114.21,114.4,113.94,114.15,165026.0,109.4409,109.623,109.1822,109.3834,165026.0
2020-05-15 10:40:00,114.17,114.4,114.1,114.34,78618.0,109.4026,109.623,109.3355,109.5655,78618.0
2020-05-15 10:50:00,114.33,114.33,113.84,113.94,116751.0,109.5559,109.5559,109.0863,109.1822,116751.0
2020-05-15 11:00:00,113.92,113.92,113.54,113.85,108595.0,109.163,109.163,108.7989,109.0959,108595.0
2020-05-15 11:10:00,113.84,113.99,113.68,113.93,76919.0,109.0863,109.2301,108.933,109.1726,76919.0
2020-05-15 11:20:00,113.92,114.18,113.85,113.99,110343.0,109.163,109.4121,109.0959,109.2301,110343.0
2020-05-15 11:30:00,113.97,114.1,113.81,113.87,89162.0,109.2109,109.3355,109.0576,109.1151,89162.0
2020-05-15 11:40:00,113.89,114.03,113.72,113.87,97374.0,109.1343,109.2684,108.9714,109.1151,97374.0
2020-05-15 11:50:00,113.87,114.13,113.84,114.05,65058.0,109.1151,109.3642,109.0863,109.2876,65058.0
2020-05-15 12:00:00,114.03,114.49,113.99,114.47,64663.0,109.2684,109.7092,109.2301,109.69,64663.0
2020-05-15 12:10:00,114.45,114.46,114.28,114.42,81982.0,109.6709,109.6804,109.508,109.6421,81982.0
2020-05-15 12:20:00,114.45,114.66,114.43,114.5,59066.0,109.6709,109.8721,109.6517,109.7188,59066.0
2020-05-15 12:30:00,114.52,114.65,114.45,114.64,37719.0,109.7379,109.8625,109.6709,109.8529,37719.0
2020-05-15 12:40:00,114.64,114.78,114.43,114.54,102941.0,109.8529,109.9871,109.6517,109.7571,102941.0
2020-05-15 12:50:00,114.52,114.66,114.44,114.65,53783.0,109.7379,109.8721,109.6613,109.8625,53783.0
2020-05-15 13:00:00,114.67,114.88,114.64,114.74,65664.0,109.8817,110.0829,109.8529,109.9488,65664.0
2020-05-15 13:10:00,114.76,114.99,114.76,114.83,189368.0,109.9679,110.1883,109.9679,110.035,189368.0
2020-05-15 13:20:00,114.81,114.89,114.7,114.89,78059.0,110.0158,110.0925,109.9104,110.0925,78059.0
2020-05-15 13:30:00,114.87,115.0,114.72,114.89,68486.0,110.0733,110.1979,109.9296,110.0925,68486.0
2020-05-15 13:40:00,114.88,114.96,114.59,114.68,66381.0,110.0829,110.1596,109.805,109.8913,66381.0
2020-05-15 13:50:00,114.7,115.04,114.65,115.02,69083.0,109.9104,110.2362,109.8625,110.2171,69083.0
2020-05-15 14:00:00,115.02,115.43,115.01,115.23,162505.0,110.2171,110.6099,110.2075,110.4183,162505.0
2020-05-15 14:10:00,115.22,115.3,115.12,115.21,66287.0,110.4087,110.4854,110.3129,110.3991,66287.0
2020-05-15 14:20:00,115.2,115.37,115.18,115.34,80446.0,110.3895,110.5525,110.3704,110.5237,80446.0
2020-05-15 14:30:00,115.38,115.38,114.74,114.87,87580.0,110.562,110.562,109.9488,110.0733,87580.0
2020-05-15 14:40:00,114.88,115.07,114.87,115.05,55574.0,110.0829,110.265,110.0733,110.2458,55574.0
2020-05-15 14:50:00,115.05,115.23,114.9,114.94,98662.0,110.2458,110.4183,110.1021,110.1404,98662.0
2020-05-15 15:00:00,114.96,115.27,114.87,115.16,131509.0,110.1596,110.4566,110.0733,110.3512,131509.0
2020-05-15 15:10:00,115.15,115.28,115.06,115.23,99754.0,110.3416,110.4662,110.2554,110.4183,99754.0
2020-05-15 15:20:00,115.24,115.46,115.19,115.38,129465.0,110.4279,110.6387,110.38,110.562,129465.0
2020-05-15 15:30:00,115.38,115.5,115.03,115.12,227713.0,110.562,110.677,110.2266,110.3129,227713.0
2020-05-15 15:40:00,115.12,115.37,114.98,115.28,198947.0,110.3129,110.5525,110.1787,110.4662,198947.0
2020-05-15 15:50:00,115.26,115.49,115.03,115.44,908094.0,110.447,110.6674,110.2266,110.6195,908094.0
2020-05-18 09:30:00,118.64,119.43,118.52,119.43,358336.0,113.6859,114.4429,113.5709,114.4429,358336.0
2020-05-18 09:40:00,119.42,119.58,119.17,119.34,176444.0,114.4333,114.5867,114.1938,114.3567,176444.0
2020-05-18 09:50:00,119.34,119.56,119.09,119.39,90474.0,114.3567,114.5675,114.1171,114.4046,90474.0
2020-05-18 10:00:00,119.4,119.53,119.26,119.32,105578.0,114.4142,114.5387,114.28,114.3375,105578.0
2020-05-18 10:10:00,119.28,119.32,118.84,119.16,187843.0,114.2992,114.3375,113.8776,114.1842,187843.0
2020-05-18 10:20:00,119.19,119.26,118.95,119.12,121133.0,114.2129,114.28,113.983,114.1459,121133.0
2020-05-18 10:30:00,119.12,119.56,119.1,119.56,46408.0,114.1459,114.5675,114.1267,114.5675,46408.0
2020-05-18 10:40:00,119.57,119.88,119.53,119.87,103366.0,114.5771,114.8741,114.5387,114.8645,103366.0
2020-05-18 10:50:00,119.84,120.0,119.7,119.72,61255.0,114.8358,114.9891,114.7016,114.7208,61255.0
2020-05-18 11:00:00,119.7,119.82,119.66,119.81,67316.0,114.7016,114.8166,114.6633,114.807,67316.0
2020-05-18 11:10:00,119.82,120.05,119.72,120.03,96093.0,114.8166,115.037,114.7208,115.0179,96093.0
2020-05-18 11:20:00,120.05,120.23,120.03,120.07,158310.0,115.037,115.2095,115.0179,115.0562,158310.0
2020-05-18 11:30:00,120.08,120.1,119.74,119.86,145142.0,115.0658,115.0849,114.74,114.855,145142.0
2020-05-18 11:40:00,119.84,119.97,119.67,119.75,94995.0,114.8358,114.9604,114.6729,114.7496,94995.0
2020-05-18 11:50:00,119.74,119.99,119.74,119.96,74943.0,114.74,114.9795,114.74,114.9508,74943.0
2020-05-18 12:00:00,119.96,120.11,119.88,120.08,85572.0,114.9508,115.0945,114.8741,115.0658,85572.0
2020-05-18 12:10:00,120.07,120.09,119.78,119.79,88352.0,115.0562,115.0754,114.7783,114.7879,88352.0
2020-05-18 12:20:00,119.78,120.01,119.78,119.98,50564.0,114.7783,114.9987,114.7783,114.9699,50564.0
2020-05-18 12:30:00,119.99,120.07,119.96,120.03,40618.0,114.9795,115.0562,114.9508,115.0179,40618.0
2020-05-18 12:40:00,120.04,120.05,119.75,119.83,113406.0,115.0274,115.037,114.7496,114.8262,113406.0
2020-05-18 12:50:00,119.85,120.01,119.85,119.97,63801.0,114.8454,114.9987,114.8454,114.9604,63801.0
2020-05-18 13:00:00,119.96,120.12,119.94,120.05,66190.0,114.9508,115.1041,114.9316,115.037,66190.0
2020-05-18 13:10:00,120.05,120.15,120.0,120.11,75695.0,115.037,115.1329,114.9891,115.0945,75695.0
2020-05-18 13:20:00,120.11,120.22,120.07,120.22,67334.0,115.0945,115.1999,115.0562,115.1999,67334.0
2020-05-18 13:30:00,120.23,120.27,120.16,120.21,45992.0,115.2095,115.2478,115.1424,115.1903,45992.0
2020-05-18 13:40:00,120.21,120.22,120.1,120.14,64709.0,115.1903,115.1999,115.0849,115.1233,64709.0
2020-05-18 13:50:00,120.12,120.17,120.05,120.11,39066.0,115.1041,115.152,115.037,115.0945,39066.0
2020-05-18 14:00:00,120.1,120.21,119.99,119.99,66061.0,115.0849,115.1903,114.9795,114.9795,66061.0
2020-05-18 14:10:00,120.0,120.05,119.89,119.91,48776.0,114.9891,115.037,114.8837,114.9029,48776.0
2020-05-18 14:20:00,119.91,119.98,119.82,119.86,41119.0,114.9029,114.9699,114.8166,114.855,41119.0
2020-05-18 14:30:00,119.85,119.97,119.8,119.83,49099.0,114.8454,114.9604,114.7975,114.8262,49099.0
2020-05-18 14:40:00,119.83,119.95,119.74,119.79,62404.0,114.8262,114.9412,114.74,114.7879,62404.0
2020-05-18 14:50:00,119.78,119.88,119.64,119.82,66440.0,114.7783,114.8741,114.6441,114.8166,66440.0
2020-05-18 15:00:00,119.81,119.98,119.81,119.89,79470.0,114.807,114.9699,114.807,114.8837,79470.0
2020-05-18 15:10:00,119.89,119.94,119.75,119.9,74861.0,114.8837,114.9316,114.7496,114.8933,74861.0
2020-05-18 15:20:00,119.88,119.98,119.81,119.96,88396.0,114.8741,114.9699,114.807,114.9508,88396.0
2020-05-18 15:30:00,119.96,120.26,119.95,120.23,110213.0,114.9508,115.2383,114.9412,115.2095,110213.0
2020-05-18 15:40:00,120.23,120.36,120.14,120.34,246573.0,115.2095,115.3341,115.1233,115.3149,246573.0
2020-05-18 15:50:00,120.35,120.4,119.77,119.77,701079.0,115.3245,115.3724,114.7687,114.7687,701079.0
2020-05-19 09:30:00,119.59,119.74,119.13,119.68,247960.0,114.5962,114.74,114.1554,114.6825,247960.0
2020-05-19 09:40:00,119.7,119.74,119.16,119.17,161282.0,114.7016,114.74,114.1842,114.1938,161282.0
2020-05-19 09:50:00,119.17,119.94,119.14,119.84,111464.0,114.1938,114.9316,114.165,114.8358,111464.0
2020-05-19 10:00:00,119.83,120.1,119.63,120.07,181521.0,114.8262,115.0849,114.6346,115.0562,181521.0
2020-05-19 10:10:00,120.06,120.23,119.78,119.84,123090.0,115.0466,115.2095,114.7783,114.8358,123090.0
2020-05-19 10:20:00,119.86,120.02,119.74,119.88,73144.0,114.855,115.0083,114.74,114.8741,73144.0
2020-05-19 10:30:00,119.91,120.08,119.88,119.95,81038.0,114.9029,115.0658,114.8741,114.9412,81038.0
2020-05-19 10:40:00,119.93,119.97,119.61,119.9,82326.0,114.922,114.9604,114.6154,114.8933,82326.0
2020-05-19 10:50:00,119.9,120.21,119.9,120.2,52383.0,114.8933,115.1903,114.8933,115.1808,52383.0
2020-05-19 11:00:00,120.21,120.53,120.16,120.45,65661.0,115.1903,115.497,115.1424,115.4203,65661.0
2020-05-19 11:10:00,120.45,120.7,120.3,120.7,60377.0,115.4203,115.6599,115.2766,115.6599,60377.0
2020-05-19 11:20:00,120.72,121.0,120.65,120.95,73833.0,115.679,115.9474,115.612,115.8994,73833.0
2020-05-19 11:30:00,120.94,121.1,120.81,120.83,107199.0,115.8899,116.0432,115.7653,115.7845,107199.0
2020-05-19 11:40:00,120.85,121.02,120.77,120.84,66619.0,115.8036,115.9665,115.727,115.794,66619.0
2020-05-19 11:50:00,120.85,120.93,120.74,120.82,64840.0,115.8036,115.8803,115.6982,115.7749,64840.0
2020-05-19 12:00:00,120.82,120.9,120.74,120.89,34971.0,115.7749,115.8515,115.6982,115.8419,34971.0
2020-05-19 12:10:00,120.89,120.96,120.6,120.66,75717.0,115.8419,115.909,115.5641,115.6216,75717.0
2020-05-19 12:20:00,120.66,120.79,120.65,120.67,52718.0,115.6216,115.7461,115.612,115.6311,52718.0
2020-05-19 12:30:00,120.66,120.74,120.5,120.51,90679.0,115.6216,115.6982,115.4682,115.4778,90679.0
2020-05-19 12:40:00,120.49,120.71,120.48,120.67,45113.0,115.4587,115.6695,115.4491,115.6311,45113.0
2020-05-19 12:50:00,120.66,120.78,120.64,120.77,82132.0,115.6216,115.7365,115.6024,115.727,82132.0
2020-05-19 13:00:00,120.78,120.85,120.67,120.75,70694.0,115.7365,115.8036,115.6311,115.7078,70694.0
2020-05-19 13:10:00,120.76,120.9,120.69,120.87,55632.0,115.7174,115.8515,115.6503,115.8228,55632.0
2020-05-19 13:20:00,120.87,120.88,120.81,120.83,32771.0,115.8228,115.8324,115.7653,115.7845,32771.0
2020-05-19 13:30:00,120.83,120.96,120.75,120.94,45593.0,115.7845,115.909,115.7078,115.8899,45593.0
2020-05-19 13:40:00,120.95,121.06,120.92,121.04,99247.0,115.8994,116.0049,115.8707,115.9857,99247.0
2020-05-19 13:50:00,121.04,121.15,120.94,121.15,102376.0,115.9857,116.0911,115.8899,116.0911,102376.0
2020-05-19 14:00:00,121.15,121.32,120.94,121.28,163528.0,116.0911,116.254,115.8899,116.2157,163528.0
2020-05-19 14:10:00,121.27,121.37,121.2,121.32,159504.0,116.2061,116.3019,116.139,116.254,159504.0
2020-05-19 14:20:00,121.33,121.34,121.22,121.22,124424.0,116.2636,116.2732,116.1582,116.1582,124424.0
2020-05-19 14:30:00,121.22,121.36,121.18,121.36,76185.0,116.1582,116.2923,116.1198,116.2923,76185.0
2020-05-19 14:40:00,121.37,121.41,121.27,121.39,74194.0,116.3019,116.3402,116.2061,116.3211,74194.0
2020-05-19 14:50:00,121.38,121.38,120.29,120.42,193931.0,116.3115,116.3115,115.267,115.3916,193931.0
2020-05-19 15:00:00,120.42,120.92,120.31,120.89,126499.0,115.3916,115.8707,115.2862,115.8419,126499.0
2020-05-19 15:10:00,120.88,121.22,120.7,120.7,140206.0,115.8324,116.1582,115.6599,115.6599,140206.0
2020-05-19 15:20:00,120.71,120.77,120.45,120.64,126970.0,115.6695,115.727,115.4203,115.6024,126970.0
2020-05-19 15:30:00,120.64,120.64,120.02,120.14,156109.0,115.6024,115.6024,115.0083,115.1233,156109.0
2020-05-19 15:40:00,120.13,120.31,119.93,119.94,182811.0,115.1137,115.2862,114.922,114.9316,182811.0
2020-05-19 15:50:00,119.91,119.97,119.42,119.44,401898.0,114.9029,114.9604,114.4333,114.4525,401898.0
2020-05-20 09:30:00,121.39,121.42,120.93,121.4,147484.0,116.3211,116.3498,115.8803,116.3307,147484.0
2020-05-20 09:40:00,121.39,121.39,121.11,121.25,124040.0,116.3211,116.3211,116.0528,116.1869,124040.0
2020-05-20 09:50:00,121.25,121.34,120.96,121.12,81422.0,116.1869,116.2732,115.909,116.0623,81422.0
2020-05-20 10:00:00,121.16,121.38,121.08,121.19,81294.0,116.1007,116.3115,116.024,116.1294,81294.0
2020-05-20 10:10:00,121.19,121.2,120.94,120.94,106189.0,116.1294,116.139,115.8899,115.8899,106189.0
2020-05-20 10:20:00,120.93,121.1,120.49,120.54,81066.0,115.8803,116.0432,115.4587,115.5066,81066.0
2020-05-20 10:30:00,120.55,120.85,120.42,120.76,88265.0,115.5161,115.8036,115.3916,115.7174,88265.0
2020-05-20 10:40:00,120.78,120.86,120.71,120.76,80983.0,115.7365,115.8132,115.6695,115.7174,80983.0
2020-05-20 10:50:00,120.78,120.87,120.68,120.76,65161.0,115.7365,115.8228,115.6407,115.7174,65161.0
2020-05-20 11:00:00,120.77,120.8,120.47,120.68,121493.0,115.727,115.7557,115.4395,115.6407,121493.0
2020-05-20 11:10:00,120.7,121.01,120.64,120.99,92185.0,115.6599,115.9569,115.6024,115.9378,92185.0
2020-05-20 11:20:00,120.98,121.11,120.92,121.04,91279.0,115.9282,116.0528,115.8707,115.9857,91279.0
2020-05-20 11:30:00,121.04,121.05,120.9,120.91,48242.0,115.9857,115.9953,115.8515,115.8611,48242.0
2020-05-20 11:40:00,120.91,121.0,120.85,120.86,51999.0,115.8611,115.9474,115.8036,115.8132,51999.0
2020-05-20 11:50:00,120.85,120.99,120.85,120.94,94014.0,115.8036,115.9378,115.8036,115.8899,94014.0
2020-05-20 12:00:00,120.95,121.02,120.82,120.83,75881.0,115.8994,115.9665,115.7749,115.7845,75881.0
2020-05-20 12:10:00,120.83,120.86,120.57,120.62,91438.0,115.7845,115.8132,115.5353,115.5832,91438.0
2020-05-20 12:20:00,120.64,120.68,120.49,120.65,66963.0,115.6024,115.6407,115.4587,115.612,66963.0
2020-05-20 12:30:00,120.66,120.67,120.52,120.52,28211.0,115.6216,115.6311,115.4874,115.4874,28211.0
2020-05-20 12:40:00,120.5,120.52,120.23,120.45,67001.0,115.4682,115.4874,115.2095,115.4203,67001.0
2020-05-20 12:50:00,120.47,120.73,120.47,120.71,65733.0,115.4395,115.6886,115.4395,115.6695,65733.0
2020-05-20 13:00:00,120.73,120.76,120.35,120.38,54873.0,115.6886,115.7174,115.3245,115.3532,54873.0
2020-05-20 13:10:00,120.37,120.58,120.35,120.52,50110.0,115.3437,115.5449,115.3245,115.4874,50110.0
2020-05-20 13:20:00,120.54,120.54,120.32,120.35,72581.0,115.5066,115.5066,115.2958,115.3245,72581.0
2020-05-20 13:30:00,120.36,120.42,120.25,120.4,54360.0,115.3341,115.3916,115.2287,115.3724,54360.0
2020-05-20 13:40:00,120.44,120.57,120.4,120.57,72056.0,115.4107,115.5353,115.3724,115.5353,72056.0
2020-05-20 13:50:00,120.57,120.58,120.46,120.49,39205.0,115.5353,115.5449,115.4299,115.4587,39205.0
2020-05-20 14:00:00,120.48,120.71,120.3,120.47,60818.0,115.4491,115.6695,115.2766,115.4395,60818.0
2020-05-20 14:10:00,120.47,120.59,120.36,120.49,68555.0,115.4395,115.5545,115.3341,115.4587,68555.0
2020-05-20 14:20:00,120.46,120.63,120.46,120.5,62722.0,115.4299,115.5928,115.4299,115.4682,62722.0
2020-05-20 14:30:00,120.48,120.67,120.45,120.6,42189.0,115.4491,115.6311,115.4203,115.5641,42189.0
2020-05-20 14:40:00,120.61,120.78,120.55,120.76,50729.0,115.5736,115.7365,115.5161,115.7174,50729.0
2020-05-20 14:50:00,120.74,120.97,120.73,120.84,75592.0,115.6982,115.9186,115.6886,115.794,75592.0
2020-05-20 15:00:00,120.83,120.9,120.71,120.78,120121.0,115.7845,115.8515,115.6695,115.7365,120121.0
2020-05-20 15:10:00,120.78,120.86,120.57,120.81,89813.0,115.7365,115.8132,115.5353,115.7653,89813.0
2020-05-20 15:20:00,120.82,120.99,120.82,120.98,70579.0,115.7749,115.9378,115.7749,115.9282,70579.0
2020-05-20 15:30:00,120.96,121.07,120.84,121.05,96016.0,115.909,116.0144,115.794,115.9953,96016.0
2020-05-20 15:40:00,121.05,121.17,120.87,120.89,126607.0,115.9953,116.1103,115.8228,115.8419,126607.0
2020-05-20 15:50:00,120.91,121.06,120.79,120.96,293616.0,115.8611,116.0049,115.7461,115.909,293616.0
2020-05-21 09:30:00,121.35,122.07,121.25,122.07,147855.0,116.2827,116.9727,116.1869,116.9727,147855.0
2020-05-21 09:40:00,122.06,122.07,121.78,121.92,120904.0,116.9631,116.9727,116.6948,116.8289,120904.0
2020-05-21 09:50:00,121.92,121.94,121.53,121.81,117543.0,116.8289,116.8481,116.4552,116.7235,117543.0
2020-05-21 10:00:00,121.78,121.93,121.52,121.76,83409.0,116.6948,116.8385,116.4456,116.6756,83409.0
2020-05-21 10:10:00,121.77,121.93,121.68,121.8,93700.0,116.6852,116.8385,116.599,116.714,93700.0
2020-05-21 10:20:00,121.82,121.98,121.59,121.61,75858.0,116.7331,116.8864,116.5127,116.5319,75858.0
2020-05-21 10:30:00,121.59,121.59,120.9,120.94,131114.0,116.5127,116.5127,115.8515,115.8899,131114.0
2020-05-21 10:40:00,120.94,121.32,120.93,121.23,97093.0,115.8899,116.254,115.8803,116.1678,97093.0
2020-05-21 10:50:00,121.23,121.29,121.06,121.08,106242.0,116.1678,116.2252,116.0049,116.024,106242.0
2020-05-21 11:00:00,121.05,121.06,120.37,120.5,127753.0,115.9953,116.0049,115.3437,115.4682,127753.0
2020-05-21 11:10:00,120.51,120.63,120.05,120.13,161693.0,115.4778,115.5928,115.037,115.1137,161693.0
2020-05-21 11:20:00,120.13,120.31,119.94,120.27,61729.0,115.1137,115.2862,114.9316,115.2478,61729.0
2020-05-21 11:30:00,120.27,120.78,120.25,120.77,50465.0,115.2478,115.7365,115.2287,115.727,50465.0
2020-05-21 11:40:00,120.77,120.94,120.76,120.86,86113.0,115.727,115.8899,115.7174,115.8132,86113.0
2020-05-21 11:50:00,120.89,121.0,120.77,120.77,50803.0,115.8419,115.9474,115.727,115.727,50803.0
2020-05-21 12:00:00,120.8,121.37,120.79,121.36,68417.0,115.7557,116.3019,115.7461,116.2923,68417.0
2020-05-21 12:10:00,121.39,121.4,121.14,121.22,59236.0,116.3211,116.3307,116.0815,116.1582,59236.0
2020-05-21 12:20:00,121.21,121.42,121.16,121.2,77904.0,116.1486,116.3498,116.1007,116.139,77904.0
2020-05-21 12:30:00,121.19,121.24,120.97,121.0,67417.0,116.1294,116.1773,115.9186,115.9474,67417.0
2020-05-21 12:40:00,121.01,121.37,121.01,121.33,34796.0,115.9569,116.3019,115.9569,116.2636,34796.0
2020-05-21 12:50:00,121.31,121.36,121.07,121.12,34212.0,116.2444,116.2923,116.0144,116.0623,34212.0
2020-05-21 13:00:00,121.14,121.41,121.03,121.16,113882.0,116.0815,116.3402,115.9761,116.1007,113882.0
2020-05-21 13:10:00,121.22,121.32,121.15,121.18,51915.0,116.1582,116.254,116.0911,116.1198,51915.0
2020-05-21 13:20:00,121.17,121.3,121.11,121.27,41456.0,116.1103,116.2348,116.0528,116.2061,41456.0
2020-05-21 13:30:00,121.26,121.3,121.11,121.2,50309.0,116.1965,116.2348,116.0528,116.139,50309.0
2020-05-21 13:40:00,121.19,121.4,121.09,121.35,34640.0,116.1294,116.3307,116.0336,116.2827,34640.0
2020-05-21 13:50:00,121.35,121.4,121.27,121.33,37206.0,116.2827,116.3307,116.2061,116.2636,37206.0
2020-05-21 14:00:00,121.34,121.64,121.29,121.55,58481.0,116.2732,116.5606,116.2252,116.4744,58481.0
2020-05-21 14:10:00,121.54,121.61,121.5,121.59,60700.0,116.4648,116.5319,116.4265,116.5127,60700.0
2020-05-21 14:20:00,121.61,121.74,121.6,121.74,86803.0,116.5319,116.6565,116.5223,116.6565,86803.0
2020-05-21 14:30:00,121.74,121.75,121.15,121.24,75727.0,116.6565,116.666,116.0911,116.1773,75727.0
2020-05-21 14:40:00,121.23,121.35,121.08,121.18,50159.0,116.1678,116.2827,116.024,116.1198,50159.0
2020-05-21 14:50:00,121.18,121.43,121.11,121.31,63950.0,116.1198,116.3594,116.0528,116.2444,63950.0
2020-05-21 15:00:00,121.31,121.6,121.31,121.56,115424.0,116.2444,116.5223,116.2444,116.484,115424.0
2020-05-21 15:10:00,121.56,121.78,121.4,121.71,91785.0,116.484,116.6948,116.3307,116.6277,91785.0
2020-05-21 15:20:00,121.72,121.76,121.57,121.61,82076.0,116.6373,116.6756,116.4936,116.5319,82076.0
2020-05-21 15:30:00,121.61,121.65,121.33,121.46,88124.0,116.5319,116.5702,116.2636,116.3881,88124.0
2020-05-21 15:40:00,121.46,121.54,121.32,121.49,134305.0,116.3881,116.4648,116.254,116.4169,134305.0
2020-05-21 15:50:00,121.51,121.57,121.25,121.39,562987.0,116.4361,116.4936,116.1869,116.3211,562987.0
2020-05-22 09:30:00,121.36,121.56,120.94,120.96,128093.0,116.2923,116.484,115.8899,115.909,128093.0
2020-05-22 09:40:00,120.95,121.34,120.9,121.32,127633.0,115.8994,116.2732,115.8515,116.254,127633.0
2020-05-22 09:50:00,121.26,121.3,121.01,121.19,98773.0,116.1965,116.2348,115.9569,116.1294,98773.0
2020-05-22 10:00:00,121.17,121.19,120.72,120.81,75884.0,116.1103,116.1294,115.679,115.7653,75884.0
2020-05-22 10:10:00,120.86,120.88,120.3,120.62,79000.0,115.8132,115.8324,115.2766,115.5832,79000.0
2020-05-22 10:20:00,120.67,120.94,120.63,120.94,59268.0,115.6311,115.8899,115.5928,115.8899,59268.0
2020-05-22 10:30:00,120.95,121.02,120.79,120.92,67779.0,115.8994,115.9665,115.7461,115.8707,67779.0
2020-05-22 10:40:00,120.93,121.02,120.53,120.53,42440.0,115.8803,115.9665,115.497,115.497,42440.0
2020-05-22 10:50:00,120.5,120.66,120.38,120.42,57765.0,115.4682,115.6216,115.3532,115.3916,57765.0
2020-05-22 11:00:00,120.4,120.55,120.36,120.49,67321.0,115.3724,115.5161,115.3341,115.4587,67321.0
2020-05-22 11:10:00,120.48,120.68,120.4,120.68,78990.0,115.4491,115.6407,115.3724,115.6407,78990.0
2020-05-22 11:20:00,120.66,120.66,120.34,120.55,73747.0,115.6216,115.6216,115.3149,115.5161,73747.0
2020-05-22 11:30:00,120.55,120.7,120.45,120.7,66333.0,115.5161,115.6599,115.4203,115.6599,66333.0
2020-05-22 11:40:00,120.69,120.73,120.57,120.68,64423.0,115.6503,115.6886,115.5353,115.6407,64423.0
2020-05-22 11:50:00,120.69,120.8,120.65,120.73,82129.0,115.6503,115.7557,115.612,115.6886,82129.0
2020-05-22 12:00:00,120.74,120.79,120.61,120.66,35968.0,115.6982,115.7461,115.5736,115.6216,35968.0
2020-05-22 12:10:00,120.67,120.68,120.54,120.64,72663.0,115.6311,115.6407,115.5066,115.6024,72663.0
2020-05-22 12:20:00,120.64,120.7,120.59,120.62,45028.0,115.6024,115.6599,115.5545,115.5832,45028.0
2020-05-22 12:30:00,120.62,120.86,120.62,120.8,74029.0,115.5832,115.8132,115.5832,115.7557,74029.0
2020-05-22 12:40:00,120.81,120.92,120.8,120.85,52565.0,115.7653,115.8707,115.7557,115.8036,52565.0
2020-05-22 12:50:00,120.85,121.01,120.82,120.99,47091.0,115.8036,115.9569,115.7749,115.9378,47091.0
2020-05-22 13:00:00,121.0,121.1,120.98,121.06,73256.0,115.9474,116.0432,115.9282,116.0049,73256.0
2020-05-22 13:10:00,121.05,121.08,121.0,121.01,58127.0,115.9953,116.024,115.9474,115.9569,58127.0
2020-05-22 13:20:00,121.0,121.22,120.97,121.18,64044.0,115.9474,116.1582,115.9186,116.1198,64044.0
2020-05-22 13:30:00,121.19,121.23,121.13,121.16,92323.0,116.1294,116.1678,116.0719,116.1007,92323.0
2020-05-22 13:40:00,121.16,121.26,121.15,121.16,120086.0,116.1007,116.1965,116.0911,116.1007,120086.0
2020-05-22 13:50:00,121.14,121.34,121.1,121.3,86948.0,116.0815,116.2732,116.0432,116.2348,86948.0
2020-05-22 14:00:00,121.31,121.52,121.3,121.5,90521.0,116.2444,116.4456,116.2348,116.4265,90521.0
2020-05-22 14:10:00,121.51,121.53,121.38,121.38,87342.0,116.4361,116.4552,116.3115,116.3115,87342.0
2020-05-22 14:20:00,121.38,121.39,121.23,121.27,113814.0,116.3115,116.3211,116.1678,116.2061,113814.0
2020-05-22 14:30:00,121.28,121.36,121.19,121.35,75899.0,116.2157,116.2923,116.1294,116.2827,75899.0
2020-05-22 14:40:00,121.35,121.35,121.09,121.16,129483.0,116.2827,116.2827,116.0336,116.1007,129483.0
2020-05-22 14:50:00,121.14,121.2,121.08,121.18,65660.0,116.0815,116.139,116.024,116.1198,65660.0
2020-05-22 15:00:00,121.18,121.32,121.1,121.32,74005.0,116.1198,116.254,116.0432,116.254,74005.0
2020-05-22 15:10:00,121.32,121.32,121.06,121.06,51485.0,116.254,116.254,116.0049,116.0049,51485.0
2020-05-22 15:20:00,121.07,121.09,120.82,120.94,74271.0,116.0144,116.0336,115.7749,115.8899,74271.0
2020-05-22 15:30:00,120.94,121.11,120.89,121.01,91498.0,115.8899,116.0528,115.8419,115.9569,91498.0
2020-05-22 15:40:00,121.0,121.22,120.84,121.22,108855.0,115.9474,116.1582,115.794,116.1582,108855.0
2020-05-22 15:50:00,121.22,121.34,121.11,121.25,307078.0,116.1582,116.2732,116.0528,116.1869,307078.0
2020-05-26 09:30:00,124.44,124.75,123.86,123.98,159725.0,119.2437,119.5408,118.6879,118.8029,159725.0
2020-05-26 09:40:00,123.99,124.4,123.91,124.38,168879.0,118.8125,119.2054,118.7358,119.1862,168879.0
2020-05-26 09:50:00,124.37,124.46,124.14,124.28,100416.0,119.1766,119.2629,118.9562,119.0904,100416.0
2020-05-26 10:00:00,124.29,124.55,124.17,124.21,97659.0,119.1,119.3491,118.985,119.0233,97659.0
2020-05-26 10:10:00,124.21,124.4,124.13,124.36,85601.0,119.0233,119.2054,118.9467,119.1671,85601.0
2020-05-26 10:20:00,124.37,124.39,124.2,124.38,102679.0,119.1766,119.1958,119.0137,119.1862,102679.0
2020-05-26 10:30:00,124.37,124.39,124.16,124.18,117729.0,119.1766,119.1958,118.9754,118.9946,117729.0
2020-05-26 10:40:00,124.18,124.23,123.98,124.13,148113.0,118.9946,119.0425,118.8029,118.9467,148113.0
2020-05-26 10:50:00,124.13,124.37,124.13,124.23,106570.0,118.9467,119.1766,118.9467,119.0425,106570.0
2020-05-26 11:00:00,124.22,124.32,124.11,124.21,118645.0,119.0329,119.1287,118.9275,119.0233,118645.0
2020-05-26 11:10:00,124.2,124.35,124.12,124.32,69022.0,119.0137,119.1575,118.9371,119.1287,69022.0
2020-05-26 11:20:00,124.31,124.37,123.77,123.96,128081.0,119.1191,119.1766,118.6017,118.7838,128081.0
2020-05-26 11:30:00,123.93,123.93,123.72,123.91,57197.0,118.755,118.755,118.5538,118.7358,57197.0
2020-05-26 11:40:00,123.89,123.94,123.49,123.62,130118.0,118.7167,118.7646,118.3334,118.458,130118.0
2020-05-26 11:50:00,123.63,123.7,123.54,123.7,67840.0,118.4675,118.5346,118.3813,118.5346,67840.0
2020-05-26 12:00:00,123.69,123.76,123.6,123.75,70759.0,118.525,118.5921,118.4388,118.5825,70759.0
2020-05-26 12:10:00,123.75,123.85,123.6,123.6,65570.0,118.5825,118.6783,118.4388,118.4388,65570.0
2020-05-26 12:20:00,123.6,123.73,123.49,123.69,50934.0,118.4388,118.5634,118.3334,118.525,50934.0
2020-05-26 12:30:00,123.69,123.85,123.69,123.84,74182.0,118.525,118.6783,118.525,118.6688,74182.0
2020-05-26 12:40:00,123.83,123.87,123.8,123.82,58180.0,118.6592,118.6975,118.6304,118.6496,58180.0
2020-05-26 12:50:00,123.84,123.92,123.75,123.92,57313.0,118.6688,118.7454,118.5825,118.7454,57313.0
2020-05-26 13:00:00,123.93,123.99,123.86,123.87,41775.0,118.755,118.8125,118.6879,118.6975,41775.0
2020-05-26 13:10:00,123.88,123.9,123.8,123.84,65151.0,118.7071,118.7263,118.6304,118.6688,65151.0
2020-05-26 13:20:00,123.85,124.01,123.8,123.98,51490.0,118.6783,118.8317,118.6304,118.8029,51490.0
2020-05-26 13:30:00,123.97,123.98,123.81,123.91,44152.0,118.7933,118.8029,118.64,118.7358,44152.0
2020-05-26 13:40:00,123.9,123.9,123.79,123.79,43285.0,118.7263,118.7263,118.6209,118.6209,43285.0
2020-05-26 13:50:00,123.78,123.9,123.74,123.85,36838.0,118.6113,118.7263,118.5729,118.6783,36838.0
2020-05-26 14:00:00,123.85,123.91,123.81,123.84,49724.0,118.6783,118.7358,118.64,118.6688,49724.0
2020-05-26 14:10:00,123.84,123.92,123.74,123.81,46549.0,118.6688,118.7454,118.5729,118.64,46549.0
2020-05-26 14:20:00,123.82,123.96,123.82,123.88,66434.0,118.6496,118.7838,118.6496,118.7071,66434.0
2020-05-26 14:30:00,123.88,123.89,123.69,123.71,50864.0,118.7071,118.7167,118.525,118.5442,50864.0
2020-05-26 14:40:00,123.71,123.71,123.6,123.62,120426.0,118.5442,118.5442,118.4388,118.458,120426.0
2020-05-26 14:50:00,123.61,123.68,123.55,123.64,254188.0,118.4484,118.5154,118.3909,118.4771,254188.0
2020-05-26 15:00:00,123.63,123.73,123.5,123.55,108468.0,118.4675,118.5634,118.343,118.3909,108468.0
2020-05-26 15:10:00,123.54,123.66,123.49,123.55,60067.0,118.3813,118.4963,118.3334,118.3909,60067.0
2020-05-26 15:20:00,123.57,123.72,123.53,123.56,115181.0,118.41,118.5538,118.3717,118.4005,115181.0
2020-05-26 15:30:00,123.56,123.63,123.13,123.32,244488.0,118.4005,118.4675,117.9884,118.1705,244488.0
2020-05-26 15:40:00,123.31,123.32,122.97,123.04,160840.0,118.1609,118.1705,117.8351,117.9022,160840.0
2020-05-26 15:50:00,123.05,123.32,123.04,123.2,267840.0,117.9118,118.1705,117.9022,118.0555,267840.0
2020-05-27 09:30:00,124.62,124.83,123.92,123.92,209769.0,119.4162,119.6174,118.7454,118.7454,209769.0
2020-05-27 09:40:00,123.91,124.31,123.71,123.72,208918.0,118.7358,119.1191,118.5442,118.5538,208918.0
2020-05-27 09:50:00,123.75,123.88,123.35,123.65,216269.0,118.5825,118.7071,118.1992,118.4867,216269.0
2020-05-27 10:00:00,123.64,123.68,123.28,123.64,318416.0,118.4771,118.5154,118.1321,118.4771,318416.0
2020-05-27 10:10:00,123.65,124.02,123.62,123.97,105829.0,118.4867,118.8412,118.458,118.7933,105829.0
2020-05-27 10:20:00,123.99,124.05,123.57,123.71,95373.0,118.8125,118.87,118.41,118.5442,95373.0
2020-05-27 10:30:00,123.71,123.71,123.01,123.01,158314.0,118.5442,118.5442,117.8734,117.8734,158314.0
2020-05-27 10:40:00,123.02,123.02,122.1,122.11,174515.0,117.883,117.883,117.0014,117.011,174515.0
2020-05-27 10:50:00,122.12,122.76,122.11,122.76,169256.0,117.0206,117.6339,117.011,117.6339,169256.0
2020-05-27 11:00:00,122.82,123.18,122.58,123.11,144046.0,117.6914,118.0363,117.4614,117.9692,144046.0
2020-05-27 11:10:00,123.08,123.47,122.92,123.45,179278.0,117.9405,118.3142,117.7872,118.2951,179278.0
2020-05-27 11:20:00,123.46,123.58,123.25,123.55,121784.0,118.3046,118.4196,118.1034,118.3909,121784.0
2020-05-27 11:30:00,123.54,123.75,122.99,123.25,172053.0,118.3813,118.5825,117.8543,118.1034,172053.0
2020-05-27 11:40:00,123.22,123.86,123.17,123.86,152349.0,118.0747,118.6879,118.0267,118.6879,152349.0
2020-05-27 11:50:00,123.83,123.87,123.65,123.79,84107.0,118.6592,118.6975,118.4867,118.6209,84107.0
2020-05-27 12:00:00,123.81,124.07,123.63,124.04,111138.0,118.64,118.8892,118.4675,118.8604,111138.0
2020-05-27 12:10:00,124.04,124.12,123.88,123.97,81575.0,118.8604,118.9371,118.7071,118.7933,81575.0
2020-05-27 12:20:00,123.97,124.01,123.69,123.72,175758.0,118.7933,118.8317,118.525,118.5538,175758.0
2020-05-27 12:30:00,123.72,123.81,123.61,123.79,69627.0,118.5538,118.64,118.4484,118.6209,69627.0
2020-05-27 12:40:00,123.78,123.86,123.69,123.82,48821.0,118.6113,118.6879,118.525,118.6496,48821.0
2020-05-27 12:50:00,123.82,123.93,123.75,123.79,50605.0,118.6496,118.755,118.5825,118.6209,50605.0
2020-05-27 13:00:00,123.79,123.95,123.48,123.85,149813.0,118.6209,118.7742,118.3238,118.6783,149813.0
2020-05-27 13:10:00,123.86,123.94,123.74,123.92,64936.0,118.6879,118.7646,118.5729,118.7454,64936.0
2020-05-27 13:20:00,123.93,124.0,123.79,123.86,98396.0,118.755,118.8221,118.6209,118.6879,98396.0
2020-05-27 13:30:00,123.86,123.88,123.62,123.87,108682.0,118.6879,118.7071,118.458,118.6975,108682.0
2020-05-27 13:40:00,123.9,123.94,123.79,123.91,103294.0,118.7263,118.7646,118.6209,118.7358,103294.0
2020-05-27 13:50:00,123.91,124.01,123.85,123.96,40827.0,118.7358,118.8317,118.6783,118.7838,40827.0
2020-05-27 14:00:00,123.97,124.28,123.96,124.19,81559.0,118.7933,119.0904,118.7838,119.0042,81559.0
2020-05-27 14:10:00,124.22,124.35,124.21,124.32,73335.0,119.0329,119.1575,119.0233,119.1287,73335.0
2020-05-27 14:20:00,124.31,124.31,124.1,124.25,127805.0,119.1191,119.1191,118.9179,119.0616,127805.0
2020-05-27 14:30:00,124.27,124.35,124.18,124.26,81464.0,119.0808,119.1575,118.9946,119.0712,81464.0
2020-05-27 14:40:00,124.25,124.27,124.07,124.23,69363.0,119.0616,119.0808,118.8892,119.0425,69363.0
2020-05-27 14:50:00,124.25,124.5,124.24,124.49,62591.0,119.0616,119.3012,119.0521,119.2916,62591.0
2020-05-27 15:00:00,124.5,124.57,124.35,124.48,99629.0,119.3012,119.3683,119.1575,119.282,99629.0
2020-05-27 15:10:00,124.48,124.69,124.47,124.69,86263.0,119.282,119.4833,119.2725,119.4833,86263.0
2020-05-27 15:20:00,124.7,124.73,124.55,124.68,78417.0,119.4929,119.5216,119.3491,119.4737,78417.0
2020-05-27 15:30:00,124.67,124.76,124.46,124.71,97257.0,119.4641,119.5503,119.2629,119.5024,97257.0
2020-05-27 15:40:00,124.71,125.06,124.69,125.02,99717.0,119.5024,119.8378,119.4833,119.7995,99717.0
2020-05-27 15:50:00,125.03,125.28,125.03,125.26,384406.0,119.8091,120.0486,119.8091,120.0295,384406.0
2020-05-28 09:30:00,125.63,125.63,124.4,124.5,185944.0,120.384,120.384,119.2054,119.3012,185944.0
2020-05-28 09:40:00,124.5,124.96,124.45,124.46,106369.0,119.3012,119.742,119.2533,119.2629,106369.0
2020-05-28 09:50:00,124.47,124.99,124.46,124.89,72213.0,119.2725,119.7707,119.2629,119.6749,72213.0
2020-05-28 10:00:00,124.9,125.27,124.64,125.23,111326.0,119.6845,120.0391,119.4354,120.0007,111326.0
2020-05-28 10:10:00,125.22,125.35,124.95,125.05,133995.0,119.9911,120.1157,119.7324,119.8282,133995.0
2020-05-28 10:20:00,125.06,125.28,125.01,125.1,59127.0,119.8378,120.0486,119.7899,119.8762,59127.0
2020-05-28 10:30:00,125.1,125.26,125.02,125.24,51466.0,119.8762,120.0295,119.7995,120.0103,51466.0
2020-05-28 10:40:00,125.27,125.68,125.22,125.63,153526.0,120.0391,120.4319,119.9911,120.384,153526.0
2020-05-28 10:50:00,125.62,125.65,125.4,125.55,54407.0,120.3744,120.4032,120.1636,120.3074,54407.0
2020-05-28 11:00:00,125.55,125.68,125.39,125.39,51231.0,120.3074,120.4319,120.154,120.154,51231.0
2020-05-28 11:10:00,125.35,125.73,125.34,125.71,52145.0,120.1157,120.4798,120.1061,120.4607,52145.0
2020-05-28 11:20:00,125.71,125.71,125.45,125.65,53410.0,120.4607,120.4607,120.2115,120.4032,53410.0
2020-05-28 11:30:00,125.67,125.72,125.5,125.64,40741.0,120.4223,120.4703,120.2594,120.3936,40741.0
2020-05-28 11:40:00,125.61,125.76,125.49,125.74,60679.0,120.3649,120.5086,120.2499,120.4894,60679.0
2020-05-28 11:50:00,125.75,126.0,125.7,126.0,37819.0,120.499,120.7386,120.4511,120.7386,37819.0
2020-05-28 12:00:00,126.0,126.08,125.88,125.92,56936.0,120.7386,120.8152,120.6236,120.6619,56936.0
2020-05-28 12:10:00,125.91,126.0,125.8,125.8,34454.0,120.6523,120.7386,120.5469,120.5469,34454.0
2020-05-28 12:20:00,125.81,125.85,125.56,125.68,55946.0,120.5565,120.5948,120.3169,120.4319,55946.0
2020-05-28 12:30:00,125.67,125.78,125.51,125.77,66893.0,120.4223,120.5278,120.269,120.5182,66893.0
2020-05-28 12:40:00,125.79,125.84,125.72,125.78,38584.0,120.5373,120.5853,120.4703,120.5278,38584.0
2020-05-28 12:50:00,125.78,125.8,125.62,125.62,26471.0,120.5278,120.5469,120.3744,120.3744,26471.0
2020-05-28 13:00:00,125.61,125.66,125.52,125.56,30319.0,120.3649,120.4128,120.2786,120.3169,30319.0
2020-05-28 13:10:00,125.54,125.66,125.51,125.53,29959.0,120.2978,120.4128,120.269,120.2882,29959.0
2020-05-28 13:20:00,125.54,125.69,125.52,125.67,40133.0,120.2978,120.4415,120.2786,120.4223,40133.0
2020-05-28 13:30:00,125.65,125.74,125.58,125.7,75225.0,120.4032,120.4894,120.3361,120.4511,75225.0
2020-05-28 13:40:00,125.72,125.84,125.69,125.74,33460.0,120.4703,120.5853,120.4415,120.4894,33460.0
2020-05-28 13:50:00,125.74,125.83,125.57,125.6,52674.0,120.4894,120.5757,120.3265,120.3553,52674.0
2020-05-28 14:00:00,125.62,125.71,125.48,125.48,31741.0,120.3744,120.4607,120.2403,120.2403,31741.0
2020-05-28 14:10:00,125.47,125.6,125.39,125.51,42685.0,120.2307,120.3553,120.154,120.269,42685.0
2020-05-28 14:20:00,125.51,125.56,125.22,125.27,65430.0,120.269,120.3169,119.9911,120.0391,65430.0
2020-05-28 14:30:00,125.28,125.35,125.12,125.13,51798.0,120.0486,120.1157,119.8953,119.9049,51798.0
2020-05-28 14:40:00,125.15,125.17,124.92,125.01,48332.0,119.9241,119.9432,119.7037,119.7899,48332.0
2020-05-28 14:50:00,125.04,125.18,124.92,125.14,52614.0,119.8187,119.9528,119.7037,119.9145,52614.0
2020-05-28 15:00:00,125.15,125.29,125.08,125.12,61372.0,119.9241,120.0582,119.857,119.8953,61372.0
2020-05-28 15:10:00,125.11,125.27,124.6,124.61,128973.0,119.8857,120.0391,119.397,119.4066,128973.0
2020-05-28 15:20:00,124.61,124.76,124.34,124.36,101544.0,119.4066,119.5503,119.1479,119.1671,101544.0
2020-05-28 15:30:00,124.37,124.47,124.05,124.31,116175.0,119.1766,119.2725,118.87,119.1191,116175.0
2020-05-28 15:40:00,124.31,124.31,123.61,123.61,137327.0,119.1191,119.1191,118.4484,118.4484,137327.0
2020-05-28 15:50:00,123.61,124.01,123.4,123.76,388798.0,118.4484,118.8317,118.2471,118.5921,388798.0
2020-05-29 09:30:00,123.63,124.17,123.24,124.08,204684.0,118.4675,118.985,118.0938,118.8987,204684.0
2020-05-29 09:40:00,124.12,124.25,123.84,124.1,165928.0,118.9371,119.0616,118.6688,118.9179,165928.0
2020-05-29 09:50:00,124.06,124.08,123.52,123.66,80272.0,118.8796,118.8987,118.3621,118.4963,80272.0
2020-05-29 10:00:00,123.68,123.75,123.25,123.32,110307.0,118.5154,118.5825,118.1034,118.1705,110307.0
2020-05-29 10:10:00,123.37,123.95,123.28,123.86,123504.0,118.2184,118.7742,118.1321,118.6879,123504.0
2020-05-29 10:20:00,123.83,123.97,123.52,123.64,108198.0,118.6592,118.7933,118.3621,118.4771,108198.0
2020-05-29 10:30:00,123.66,123.84,123.59,123.67,59649.0,118.4963,118.6688,118.4292,118.5059,59649.0
2020-05-29 10:40:00,123.64,123.68,123.29,123.35,69415.0,118.4771,118.5154,118.1417,118.1992,69415.0
2020-05-29 10:50:00,123.35,123.63,123.32,123.55,48554.0,118.1992,118.4675,118.1705,118.3909,48554.0
2020-05-29 11:00:00,123.56,123.71,123.35,123.48,61699.0,118.4005,118.5442,118.1992,118.3238,61699.0
2020-05-29 11:10:00,123.5,123.76,123.48,123.54,66573.0,118.343,118.5921,118.3238,118.3813,66573.0
2020-05-29 11:20:00,123.55,123.65,123.45,123.47,49182.0,118.3909,118.4867,118.2951,118.3142,49182.0
2020-05-29 11:30:00,123.5,123.66,123.32,123.52,56311.0,118.343,118.4963,118.1705,118.3621,56311.0
2020-05-29 11:40:00,123.53,123.84,123.45,123.82,40767.0,118.3717,118.6688,118.2951,118.6496,40767.0
2020-05-29 11:50:00,123.83,123.87,123.71,123.71,59102.0,118.6592,118.6975,118.5442,118.5442,59102.0
2020-05-29 12:00:00,123.72,123.82,123.5,123.53,35544.0,118.5538,118.6496,118.343,118.3717,35544.0
2020-05-29 12:10:00,123.55,123.59,123.18,123.24,39162.0,118.3909,118.4292,118.0363,118.0938,39162.0
2020-05-29 12:20:00,123.18,123.36,123.18,123.34,35898.0,118.0363,118.2088,118.0363,118.1896,35898.0
2020-05-29 12:30:00,123.32,123.54,123.19,123.52,32652.0,118.1705,118.3813,118.0459,118.3621,32652.0
2020-05-29 12:40:00,123.51,123.51,123.26,123.27,28746.0,118.3525,118.3525,118.113,118.1226,28746.0
2020-05-29 12:50:00,123.28,123.81,122.88,123.59,121180.0,118.1321,118.64,117.7489,118.4292,121180.0
2020-05-29 13:00:00,123.6,123.66,123.35,123.43,37461.0,118.4388,118.4963,118.1992,118.2759,37461.0
2020-05-29 13:10:00,123.44,123.63,123.39,123.55,35095.0,118.2855,118.4675,118.2376,118.3909,35095.0
2020-05-29 13:20:00,123.58,123.66,123.5,123.53,27145.0,118.4196,118.4963,118.343,118.3717,27145.0
2020-05-29 13:30:00,123.53,123.59,123.3,123.32,41174.0,118.3717,118.4292,118.1513,118.1705,41174.0
2020-05-29 13:40:00,123.28,123.34,123.19,123.25,30645.0,118.1321,118.1896,118.0459,118.1034,30645.0
2020-05-29 13:50:00,123.23,123.32,123.12,123.28,45739.0,118.0842,118.1705,117.9788,118.1321,45739.0
2020-05-29 14:00:00,123.25,123.83,123.19,123.79,114538.0,118.1034,118.6592,118.0459,118.6209,114538.0
2020-05-29 14:10:00,123.79,123.87,123.51,123.76,58692.0,118.6209,118.6975,118.3525,118.5921,58692.0
2020-05-29 14:20:00,123.76,123.98,123.64,123.94,75412.0,118.5921,118.8029,118.4771,118.7646,75412.0
2020-05-29 14:30:00,123.95,123.98,123.71,123.73,141454.0,118.7742,118.8029,118.5442,118.5634,141454.0
2020-05-29 14:40:00,123.74,123.8,123.34,123.34,112069.0,118.5729,118.6304,118.1896,118.1896,112069.0
2020-05-29 14:50:00,123.34,124.2,122.75,124.16,263463.0,118.1896,119.0137,117.6243,118.9754,263463.0
2020-05-29 15:00:00,124.19,124.64,124.19,124.3,127514.0,119.0042,119.4354,119.0042,119.1096,127514.0
2020-05-29 15:10:00,124.29,124.45,123.95,124.18,91109.0,119.1,119.2533,118.7742,118.9946,91109.0
2020-05-29 15:20:00,124.15,124.32,123.92,123.99,120173.0,118.9658,119.1287,118.7454,118.8125,120173.0
2020-05-29 15:30:00,123.97,124.15,123.86,124.01,174608.0,118.7933,118.9658,118.6879,118.8317,174608.0
2020-05-29 15:40:00,124.01,124.06,123.75,123.86,299113.0,118.8317,118.8796,118.5825,118.6879,299113.0
2020-05-29 15:50:00,123.87,124.48,123.84,124.13,1305971.0,118.6975,119.282,118.6688,118.9467,1305971.0
2020-06-01 09:30:00,124.5,124.72,124.24,124.52,146565.0,119.3012,119.512,119.0521,119.3204,146565.0
2020-06-01 09:40:00,124.53,125.22,124.51,125.16,124602.0,119.33,119.9911,119.3108,119.9336,124602.0
2020-06-01 09:50:00,125.16,125.25,124.95,125.09,80969.0,119.9336,120.0199,119.7324,119.8666,80969.0
2020-06-01 10:00:00,125.12,125.36,124.91,125.27,96629.0,119.8953,120.1253,119.6941,120.0391,96629.0
2020-06-01 10:10:00,125.26,125.44,125.14,125.32,139300.0,120.0295,120.202,119.9145,120.087,139300.0
2020-06-01 10:20:00,125.26,125.27,125.1,125.17,64317.0,120.0295,120.0391,119.8762,119.9432,64317.0
2020-06-01 10:30:00,125.18,125.41,125.07,125.38,43500.0,119.9528,120.1732,119.8474,120.1445,43500.0
2020-06-01 10:40:00,125.36,125.53,125.22,125.25,79442.0,120.1253,120.2882,119.9911,120.0199,79442.0
2020-06-01 10:50:00,125.24,125.32,125.09,125.22,33849.0,120.0103,120.087,119.8666,119.9911,33849.0
2020-06-01 11:00:00,125.23,125.24,124.85,125.01,71529.0,120.0007,120.0103,119.6366,119.7899,71529.0
2020-06-01 11:10:00,125.02,125.23,124.95,125.14,108903.0,119.7995,120.0007,119.7324,119.9145,108903.0
2020-06-01 11:20:00,125.13,125.3,125.03,125.14,48750.0,119.9049,120.0678,119.8091,119.9145,48750.0
2020-06-01 11:30:00,125.13,125.3,125.12,125.25,41414.0,119.9049,120.0678,119.8953,120.0199,41414.0
2020-06-01 11:40:00,125.24,125.34,125.18,125.3,31825.0,120.0103,120.1061,119.9528,120.0678,31825.0
2020-06-01 11:50:00,125.29,125.33,125.21,125.3,49075.0,120.0582,120.0965,119.9816,120.0678,49075.0
2020-06-01 12:00:00,125.3,125.43,125.17,125.41,37170.0,120.0678,120.1924,119.9432,120.1732,37170.0
2020-06-01 12:10:00,125.43,125.56,125.4,125.56,61877.0,120.1924,120.3169,120.1636,120.3169,61877.0
2020-06-01 12:20:00,125.55,125.64,125.5,125.51,38514.0,120.3074,120.3936,120.2594,120.269,38514.0
2020-06-01 12:30:00,125.55,125.65,125.55,125.65,69368.0,120.3074,120.4032,120.3074,120.4032,69368.0
2020-06-01 12:40:00,125.65,125.67,125.57,125.63,31711.0,120.4032,120.4223,120.3265,120.384,31711.0
2020-06-01 12:50:00,125.65,125.67,125.52,125.64,32839.0,120.4032,120.4223,120.2786,120.3936,32839.0
2020-06-01 13:00:00,125.66,125.78,125.64,125.73,42353.0,120.4128,120.5278,120.3936,120.4798,42353.0
2020-06-01 13:10:00,125.74,125.75,125.61,125.66,44259.0,120.4894,120.499,120.3649,120.4128,44259.0
2020-06-01 13:20:00,125.65,125.75,125.63,125.67,36141.0,120.4032,120.499,120.384,120.4223,36141.0
2020-06-01 13:30:00,125.66,125.79,125.6,125.77,33519.0,120.4128,120.5373,120.3553,120.5182,33519.0
2020-06-01 13:40:00,125.77,125.82,125.67,125.67,27092.0,120.5182,120.5661,120.4223,120.4223,27092.0
2020-06-01 13:50:00,125.68,125.71,125.54,125.57,33993.0,120.4319,120.4607,120.2978,120.3265,33993.0
2020-06-01 14:00:00,125.58,125.65,125.52,125.6,143667.0,120.3361,120.4032,120.2786,120.3553,143667.0
2020-06-01 14:10:00,125.61,125.62,125.45,125.46,46782.0,120.3649,120.3744,120.2115,120.2211,46782.0
2020-06-01 14:20:00,125.45,125.47,125.32,125.33,56388.0,120.2115,120.2307,120.087,120.0965,56388.0
2020-06-01 14:30:00,125.33,125.46,125.28,125.43,43130.0,120.0965,120.2211,120.0486,120.1924,43130.0
2020-06-01 14:40:00,125.43,125.51,125.38,125.44,105702.0,120.1924,120.269,120.1445,120.202,105702.0
2020-06-01 14:50:00,125.44,125.47,125.34,125.38,57382.0,120.202,120.2307,120.1061,120.1445,57382.0
2020-06-01 15:00:00,125.4,125.46,125.3,125.39,104468.0,120.1636,120.2211,120.0678,120.154,104468.0
2020-06-01 15:10:00,125.4,125.43,125.23,125.43,62868.0,120.1636,120.1924,120.0007,120.1924,62868.0
2020-06-01 15:20:00,125.43,125.52,125.37,125.48,53577.0,120.1924,120.2786,120.1349,120.2403,53577.0
2020-06-01 15:30:00,125.48,125.51,125.35,125.4,108038.0,120.2403,120.269,120.1157,120.1636,108038.0
2020-06-01 15:40:00,125.39,125.48,125.35,125.4,96808.0,120.154,120.2403,120.1157,120.1636,96808.0
2020-06-01 15:50:00,125.4,125.56,125.34,125.4,262135.0,120.1636,120.3169,120.1061,120.1636,262135.0
2020-06-02 09:30:00,125.93,126.1,125.36,125.52,181785.0,120.6715,120.8344,120.1253,120.2786,181785.0
2020-06-02 09:40:00,125.52,125.71,125.28,125.41,97912.0,120.2786,120.4607,120.0486,120.1732,97912.0
2020-06-02 09:50:00,125.36,125.65,125.34,125.65,109431.0,120.1253,120.4032,120.1061,120.4032,109431.0
2020-06-02 10:00:00,125.64,125.96,125.64,125.89,98447.0,120.3936,120.7002,120.3936,120.6332,98447.0
2020-06-02 10:10:00,125.9,126.02,125.81,126.02,122533.0,120.6427,120.7577,120.5565,120.7577,122533.0
2020-06-02 10:20:00,126.04,126.29,126.04,126.25,78814.0,120.7769,121.0165,120.7769,120.9781,78814.0
2020-06-02 10:30:00,126.25,126.27,126.06,126.09,119080.0,120.9781,120.9973,120.7961,120.8248,119080.0
2020-06-02 10:40:00,126.12,126.14,125.53,125.54,102086.0,120.8536,120.8727,120.2882,120.2978,102086.0
2020-06-02 10:50:00,125.52,125.86,125.46,125.8,85529.0,120.2786,120.6044,120.2211,120.5469,85529.0
2020-06-02 11:00:00,125.79,125.8,125.33,125.41,103459.0,120.5373,120.5469,120.0965,120.1732,103459.0
2020-06-02 11:10:00,125.41,125.65,125.32,125.65,64575.0,120.1732,120.4032,120.087,120.4032,64575.0
2020-06-02 11:20:00,125.64,125.7,125.55,125.56,64229.0,120.3936,120.4511,120.3074,120.3169,64229.0
2020-06-02 11:30:00,125.57,125.67,125.48,125.6,76134.0,120.3265,120.4223,120.2403,120.3553,76134.0
2020-06-02 11:40:00,125.62,125.85,125.6,125.77,74474.0,120.3744,120.5948,120.3553,120.5182,74474.0
2020-06-02 11:50:00,125.75,125.75,125.54,125.59,35179.0,120.499,120.499,120.2978,120.3457,35179.0
2020-06-02 12:00:00,125.6,125.74,125.56,125.73,24333.0,120.3553,120.4894,120.3169,120.4798,24333.0
2020-06-02 12:10:00,125.72,125.83,125.71,125.83,40873.0,120.4703,120.5757,120.4607,120.5757,40873.0
2020-06-02 12:20:00,125.83,125.94,125.81,125.91,33463.0,120.5757,120.6811,120.5565,120.6523,33463.0
2020-06-02 12:30:00,125.9,125.9,125.79,125.85,61987.0,120.6427,120.6427,120.5373,120.5948,61987.0
2020-06-02 12:40:00,125.85,125.93,125.81,125.87,31712.0,120.5948,120.6715,120.5565,120.614,31712.0
2020-06-02 12:50:00,125.87,125.97,125.84,125.95,49927.0,120.614,120.7098,120.5853,120.6907,49927.0
2020-06-02 13:00:00,125.96,126.12,125.95,126.12,46940.0,120.7002,120.8536,120.6907,120.8536,46940.0
2020-06-02 13:10:00,126.11,126.13,126.03,126.06,58325.0,120.844,120.8631,120.7673,120.7961,58325.0
2020-06-02 13:20:00,126.06,126.08,125.99,126.01,45720.0,120.7961,120.8152,120.729,120.7482,45720.0
2020-06-02 13:30:00,126.02,126.13,125.93,126.12,53073.0,120.7577,120.8631,120.6715,120.8536,53073.0
2020-06-02 13:40:00,126.13,126.2,126.1,126.15,30130.0,120.8631,120.9302,120.8344,120.8823,30130.0
2020-06-02 13:50:00,126.16,126.16,126.11,126.15,51061.0,120.8919,120.8919,120.844,120.8823,51061.0
2020-06-02 14:00:00,126.14,126.2,125.93,126.02,77136.0,120.8727,120.9302,120.6715,120.7577,77136.0
2020-06-02 14:10:00,126.04,126.2,125.99,126.19,53201.0,120.7769,120.9302,120.729,120.9206,53201.0
2020-06-02 14:20:00,126.2,126.2,126.0,126.06,68754.0,120.9302,120.9302,120.7386,120.7961,68754.0
2020-06-02 14:30:00,126.07,126.07,125.9,125.95,69497.0,120.8056,120.8056,120.6427,120.6907,69497.0
2020-06-02 14:40:00,125.96,126.09,125.96,126.09,31635.0,120.7002,120.8248,120.7002,120.8248,31635.0
2020-06-02 14:50:00,126.1,126.17,126.04,126.12,53573.0,120.8344,120.9015,120.7769,120.8536,53573.0
2020-06-02 15:00:00,126.12,126.16,125.93,125.97,154540.0,120.8536,120.8919,120.6715,120.7098,154540.0
2020-06-02 15:10:00,125.97,126.04,125.94,126.03,60614.0,120.7098,120.7769,120.6811,120.7673,60614.0
2020-06-02 15:20:00,126.02,126.07,125.78,125.92,78967.0,120.7577,120.8056,120.5278,120.6619,78967.0
2020-06-02 15:30:00,125.93,126.06,125.83,125.99,100221.0,120.6715,120.7961,120.5757,120.729,100221.0
2020-06-02 15:40:00,126.02,126.11,125.87,126.11,94121.0,120.7577,120.844,120.614,120.844,94121.0
2020-06-02 15:50:00,126.12,126.41,126.11,126.41,352884.0,120.8536,121.1314,120.844,121.1314,352884.0
2020-06-03 09:30:00,127.06,127.58,127.06,127.33,222390.0,121.7543,122.2526,121.7543,122.013,222390.0
2020-06-03 09:40:00,127.34,127.67,127.33,127.65,143853.0,122.0226,122.3388,122.013,122.3197,143853.0
2020-06-03 09:50:00,127.65,127.89,127.65,127.82,232529.0,122.3197,122.5496,122.3197,122.4826,232529.0
2020-06-03 10:00:00,127.84,128.04,127.76,127.95,166468.0,122.5017,122.6934,122.4251,122.6071,166468.0
2020-06-03 10:10:00,127.95,128.19,127.87,128.16,64136.0,122.6071,122.8371,122.5305,122.8084,64136.0
2020-06-03 10:20:00,128.18,128.25,128.08,128.22,78280.0,122.8275,122.8946,122.7317,122.8659,78280.0
2020-06-03 10:30:00,128.23,128.52,128.14,128.44,95479.0,122.8755,123.1533,122.7892,123.0767,95479.0
2020-06-03 10:40:00,128.46,128.51,128.37,128.47,64787.0,123.0958,123.1438,123.0096,123.1054,64787.0
2020-06-03 10:50:00,128.48,128.63,128.47,128.47,76932.0,123.115,123.2587,123.1054,123.1054,76932.0
2020-06-03 11:00:00,128.46,128.8,128.46,128.76,88370.0,123.0958,123.4216,123.0958,123.3833,88370.0
2020-06-03 11:10:00,128.75,128.83,128.72,128.75,68149.0,123.3737,123.4504,123.345,123.3737,68149.0
2020-06-03 11:20:00,128.76,128.86,128.69,128.72,57329.0,123.3833,123.4791,123.3162,123.345,57329.0
2020-06-03 11:30:00,128.73,128.83,128.66,128.75,70154.0,123.3546,123.4504,123.2875,123.3737,70154.0
2020-06-03 11:40:00,128.75,128.76,128.47,128.57,67935.0,123.3737,123.3833,123.1054,123.2013,67935.0
2020-06-03 11:50:00,128.57,128.59,128.39,128.51,51317.0,123.2013,123.2204,123.0288,123.1438,51317.0
2020-06-03 12:00:00,128.49,128.5,128.26,128.26,68863.0,123.1246,123.1342,122.9042,122.9042,68863.0
2020-06-03 12:10:00,128.28,128.38,128.25,128.33,51699.0,122.9234,123.0192,122.8946,122.9713,51699.0
2020-06-03 12:20:00,128.33,128.33,128.21,128.32,49529.0,122.9713,122.9713,122.8563,122.9617,49529.0
2020-06-03 12:30:00,128.33,128.46,128.33,128.43,150329.0,122.9713,123.0958,122.9713,123.0671,150329.0
2020-06-03 12:40:00,128.44,128.52,128.37,128.4,54200.0,123.0767,123.1533,123.0096,123.0384,54200.0
2020-06-03 12:50:00,128.39,128.49,128.37,128.44,40600.0,123.0288,123.1246,123.0096,123.0767,40600.0
2020-06-03 13:00:00,128.45,128.52,128.39,128.49,62891.0,123.0863,123.1533,123.0288,123.1246,62891.0
2020-06-03 13:10:00,128.49,128.5,128.42,128.44,49853.0,123.1246,123.1342,123.0575,123.0767,49853.0
2020-06-03 13:20:00,128.44,128.52,128.42,128.48,55168.0,123.0767,123.1533,123.0575,123.115,55168.0
2020-06-03 13:30:00,128.47,128.61,128.43,128.53,67591.0,123.1054,123.2396,123.0671,123.1629,67591.0
2020-06-03 13:40:00,128.53,128.62,128.52,128.52,61008.0,123.1629,123.2492,123.1533,123.1533,61008.0
2020-06-03 13:50:00,128.52,128.63,128.49,128.62,56360.0,123.1533,123.2587,123.1246,123.2492,56360.0
2020-06-03 14:00:00,128.62,128.91,128.61,128.8,120721.0,123.2492,123.5271,123.2396,123.4216,120721.0
2020-06-03 14:10:00,128.8,128.88,128.77,128.87,64509.0,123.4216,123.4983,123.3929,123.4887,64509.0
2020-06-03 14:20:00,128.87,128.88,128.8,128.82,56751.0,123.4887,123.4983,123.4216,123.4408,56751.0
2020-06-03 14:30:00,128.82,128.89,128.72,128.84,227855.0,123.4408,123.5079,123.345,123.46,227855.0
2020-06-03 14:40:00,128.84,128.85,128.76,128.8,100762.0,123.46,123.4696,123.3833,123.4216,100762.0
2020-06-03 14:50:00,128.8,128.89,128.77,128.82,116136.0,123.4216,123.5079,123.3929,123.4408,116136.0
2020-06-03 15:00:00,128.83,128.89,128.75,128.87,148384.0,123.4504,123.5079,123.3737,123.4887,148384.0
2020-06-03 15:10:00,128.88,128.94,128.77,128.86,168928.0,123.4983,123.5558,123.3929,123.4791,168928.0
2020-06-03 15:20:00,128.87,129.02,128.78,129.01,140680.0,123.4887,123.6325,123.4025,123.6229,140680.0
2020-06-03 15:30:00,129.0,129.08,128.92,129.05,177167.0,123.6133,123.69,123.5366,123.6612,177167.0
2020-06-03 15:40:00,129.06,129.17,128.98,129.11,195628.0,123.6708,123.7762,123.5941,123.7187,195628.0
2020-06-03 15:50:00,129.13,129.23,128.77,128.83,443892.0,123.7379,123.8337,123.3929,123.4504,443892.0
2020-06-04 09:30:00,128.53,129.04,128.53,128.68,134726.0,123.1629,123.6516,123.1629,123.3067,134726.0
2020-06-04 09:40:00,128.64,128.85,128.51,128.75,109230.0,123.2683,123.4696,123.1438,123.3737,109230.0
2020-06-04 09:50:00,128.73,129.0,128.68,128.82,108761.0,123.3546,123.6133,123.3067,123.4408,108761.0
2020-06-04 10:00:00,128.82,128.88,128.53,128.74,82023.0,123.4408,123.4983,123.1629,123.3642,82023.0
2020-06-04 10:10:00,128.74,128.97,128.54,128.97,67594.0,123.3642,123.5846,123.1725,123.5846,67594.0
2020-06-04 10:20:00,128.97,129.0,128.77,129.0,74353.0,123.5846,123.6133,123.3929,123.6133,74353.0
2020-06-04 10:30:00,129.0,129.26,128.99,129.14,65675.0,123.6133,123.8624,123.6037,123.7475,65675.0
2020-06-04 10:40:00,129.15,129.19,128.97,129.14,49528.0,123.757,123.7954,123.5846,123.7475,49528.0
2020-06-04 10:50:00,129.1,129.3,128.97,129.26,61777.0,123.7091,123.9008,123.5846,123.8624,61777.0
2020-06-04 11:00:00,129.25,129.31,128.93,128.94,61935.0,123.8529,123.9104,123.5462,123.5558,61935.0
2020-06-04 11:10:00,128.95,128.96,128.39,128.46,98376.0,123.5654,123.575,123.0288,123.0958,98376.0
2020-06-04 11:20:00,128.47,128.67,128.39,128.47,70610.0,123.1054,123.2971,123.0288,123.1054,70610.0
2020-06-04 11:30:00,128.47,128.74,128.43,128.73,39821.0,123.1054,123.3642,123.0671,123.3546,39821.0
2020-06-04 11:40:00,128.75,128.78,128.54,128.55,50338.0,123.3737,123.4025,123.1725,123.1821,50338.0
2020-06-04 11:50:00,128.56,128.73,128.51,128.72,43002.0,123.1917,123.3546,123.1438,123.345,43002.0
2020-06-04 12:00:00,128.71,128.86,128.63,128.83,43312.0,123.3354,123.4791,123.2587,123.4504,43312.0
2020-06-04 12:10:00,128.82,128.9,128.65,128.86,40027.0,123.4408,123.5175,123.2779,123.4791,40027.0
2020-06-04 12:20:00,128.85,128.96,128.62,128.69,43400.0,123.4696,123.575,123.2492,123.3162,43400.0
2020-06-04 12:30:00,128.66,128.66,128.18,128.44,69239.0,123.2875,123.2875,122.8275,123.0767,69239.0
2020-06-04 12:40:00,128.4,128.47,128.24,128.25,48861.0,123.0384,123.1054,122.885,122.8946,48861.0
2020-06-04 12:50:00,128.29,128.4,128.24,128.26,31383.0,122.9329,123.0384,122.885,122.9042,31383.0
2020-06-04 13:00:00,128.26,128.41,128.17,128.34,39966.0,122.9042,123.0479,122.818,122.9809,39966.0
2020-06-04 13:10:00,128.33,128.38,128.26,128.29,20064.0,122.9713,123.0192,122.9042,122.9329,20064.0
2020-06-04 13:20:00,128.29,128.46,128.26,128.38,54580.0,122.9329,123.0958,122.9042,123.0192,54580.0
2020-06-04 13:30:00,128.4,128.67,128.4,128.67,47194.0,123.0384,123.2971,123.0384,123.2971,47194.0
2020-06-04 13:40:00,128.65,128.89,128.64,128.84,46335.0,123.2779,123.5079,123.2683,123.46,46335.0
2020-06-04 13:50:00,128.83,128.87,128.75,128.86,33667.0,123.4504,123.4887,123.3737,123.4791,33667.0
2020-06-04 14:00:00,128.85,128.94,128.69,128.74,42536.0,123.4696,123.5558,123.3162,123.3642,42536.0
2020-06-04 14:10:00,128.75,128.85,128.71,128.75,49827.0,123.3737,123.4696,123.3354,123.3737,49827.0
2020-06-04 14:20:00,128.78,128.79,128.61,128.68,25965.0,123.4025,123.4121,123.2396,123.3067,25965.0
2020-06-04 14:30:00,128.68,128.7,128.28,128.4,67214.0,123.3067,123.3258,122.9234,123.0384,67214.0
2020-06-04 14:40:00,128.39,128.48,128.3,128.48,34100.0,123.0288,123.115,122.9425,123.115,34100.0
2020-06-04 14:50:00,128.47,128.47,127.9,127.9,72743.0,123.1054,123.1054,122.5592,122.5592,72743.0
2020-06-04 15:00:00,127.89,128.2,127.75,127.88,109385.0,122.5496,122.8467,122.4155,122.5401,109385.0
2020-06-04 15:10:00,127.91,127.92,127.5,127.83,136841.0,122.5688,122.5784,122.1759,122.4922,136841.0
2020-06-04 15:20:00,127.83,127.87,127.69,127.8,94510.0,122.4922,122.5305,122.358,122.4634,94510.0
2020-06-04 15:30:00,127.81,128.06,127.73,127.78,113673.0,122.473,122.7125,122.3963,122.4442,113673.0
2020-06-04 15:40:00,127.74,127.99,127.73,127.94,98740.0,122.4059,122.6455,122.3963,122.5976,98740.0
2020-06-04 15:50:00,127.96,128.24,127.75,128.24,967835.0,122.6167,122.885,122.4155,122.885,967835.0
2020-06-05 09:30:00,131.23,131.53,130.87,131.32,334544.0,125.7502,126.0377,125.4052,125.8364,334544.0
2020-06-05 09:40:00,131.34,131.46,131.04,131.3,286674.0,125.8556,125.9706,125.5681,125.8173,286674.0
2020-06-05 09:50:00,131.31,131.34,130.75,130.83,233791.0,125.8268,125.8556,125.2902,125.3669,233791.0
2020-06-05 10:00:00,130.86,131.4,130.82,131.24,118909.0,125.3956,125.9131,125.3573,125.7598,118909.0
2020-06-05 10:10:00,131.28,131.34,131.03,131.09,114093.0,125.7981,125.8556,125.5585,125.616,114093.0
2020-06-05 10:20:00,131.09,131.11,130.73,130.82,87581.0,125.616,125.6352,125.2711,125.3573,87581.0
2020-06-05 10:30:00,130.86,130.86,130.58,130.74,67547.0,125.3956,125.3956,125.1273,125.2806,67547.0
2020-06-05 10:40:00,130.73,130.89,130.59,130.8,71146.0,125.2711,125.4244,125.1369,125.3381,71146.0
2020-06-05 10:50:00,130.8,131.22,130.8,131.19,61684.0,125.3381,125.7406,125.3381,125.7118,61684.0
2020-06-05 11:00:00,131.18,131.33,131.12,131.19,93224.0,125.7023,125.846,125.6448,125.7118,93224.0
2020-06-05 11:10:00,131.21,131.37,131.19,131.34,69786.0,125.731,125.8843,125.7118,125.8556,69786.0
2020-06-05 11:20:00,131.35,131.73,131.35,131.72,64897.0,125.8652,126.2293,125.8652,126.2197,64897.0
2020-06-05 11:30:00,131.73,131.95,131.53,131.58,98938.0,126.2293,126.4401,126.0377,126.0856,98938.0
2020-06-05 11:40:00,131.56,131.58,131.45,131.58,47047.0,126.0664,126.0856,125.961,126.0856,47047.0
2020-06-05 11:50:00,131.58,131.8,131.52,131.59,105712.0,126.0856,126.2964,126.0281,126.0951,105712.0
2020-06-05 12:00:00,131.61,131.66,131.51,131.53,51781.0,126.1143,126.1622,126.0185,126.0377,51781.0
2020-06-05 12:10:00,131.54,131.58,131.14,131.17,90435.0,126.0472,126.0856,125.6639,125.6927,90435.0
2020-06-05 12:20:00,131.19,131.43,131.19,131.35,63161.0,125.7118,125.9418,125.7118,125.8652,63161.0
2020-06-05 12:30:00,131.36,131.64,131.35,131.63,51067.0,125.8748,126.1431,125.8652,126.1335,51067.0
2020-06-05 12:40:00,131.64,131.64,131.41,131.55,67298.0,126.1431,126.1431,125.9227,126.0568,67298.0
2020-06-05 12:50:00,131.55,131.69,131.47,131.68,48325.0,126.0568,126.191,125.9802,126.1814,48325.0
2020-06-05 13:00:00,131.67,131.71,131.47,131.66,46782.0,126.1718,126.2101,125.9802,126.1622,46782.0
2020-06-05 13:10:00,131.66,131.77,131.62,131.77,90831.0,126.1622,126.2676,126.1239,126.2676,90831.0
2020-06-05 13:20:00,131.77,131.92,131.73,131.92,61512.0,126.2676,126.4114,126.2293,126.4114,61512.0
2020-06-05 13:30:00,131.93,131.97,131.8,131.81,55348.0,126.4209,126.4593,126.2964,126.306,55348.0
2020-06-05 13:40:00,131.8,131.91,131.74,131.75,54400.0,126.2964,126.4018,126.2389,126.2485,54400.0
2020-06-05 13:50:00,131.76,131.78,131.64,131.74,57413.0,126.258,126.2772,126.1431,126.2389,57413.0
2020-06-05 14:00:00,131.73,131.88,131.6,131.64,86277.0,126.2293,126.373,126.1047,126.1431,86277.0
2020-06-05 14:10:00,131.65,131.69,131.54,131.62,69520.0,126.1526,126.191,126.0472,126.1239,69520.0
2020-06-05 14:20:00,131.62,131.76,131.54,131.75,53796.0,126.1239,126.258,126.0472,126.2485,53796.0
2020-06-05 14:30:00,131.74,131.87,131.43,131.86,120151.0,126.2389,126.3635,125.9418,126.3539,120151.0
2020-06-05 14:40:00,131.87,131.99,131.7,131.73,63918.0,126.3635,126.4784,126.2006,126.2293,63918.0
2020-06-05 14:50:00,131.75,131.82,131.53,131.63,47676.0,126.2485,126.3155,126.0377,126.1335,47676.0
2020-06-05 15:00:00,131.63,131.74,131.47,131.53,56312.0,126.1335,126.2389,125.9802,126.0377,56312.0
2020-06-05 15:10:00,131.54,131.55,131.29,131.43,73371.0,126.0472,126.0568,125.8077,125.9418,73371.0
2020-06-05 15:20:00,131.43,131.68,131.3,131.66,72802.0,125.9418,126.1814,125.8173,126.1622,72802.0
2020-06-05 15:30:00,131.65,131.66,131.1,131.14,909373.0,126.1526,126.1622,125.6256,125.6639,909373.0
2020-06-05 15:40:00,131.14,131.15,130.75,130.95,543727.0,125.6639,125.6735,125.2902,125.4819,543727.0
2020-06-05 15:50:00,130.95,131.36,130.82,131.25,287736.0,125.4819,125.8748,125.3573,125.7693,287736.0
2020-06-08 09:30:00,132.01,132.76,132.01,132.53,204470.0,126.4976,127.2163,126.4976,126.9959,204470.0
2020-06-08 09:40:00,132.53,132.86,132.36,132.59,152309.0,126.9959,127.3121,126.833,127.0534,152309.0
2020-06-08 09:50:00,132.58,132.66,132.33,132.46,95245.0,127.0438,127.1205,126.8042,126.9288,95245.0
2020-06-08 10:00:00,132.46,132.49,132.23,132.26,96117.0,126.9288,126.9576,126.7084,126.7372,96117.0
2020-06-08 10:10:00,132.26,132.46,132.23,132.39,56366.0,126.7372,126.9288,126.7084,126.8617,56366.0
2020-06-08 10:20:00,132.39,132.57,132.3,132.52,66759.0,126.8617,127.0342,126.7755,126.9863,66759.0
2020-06-08 10:30:00,132.54,132.55,132.2,132.23,64103.0,127.0055,127.0151,126.6797,126.7084,64103.0
2020-06-08 10:40:00,132.21,132.35,132.17,132.27,70154.0,126.6893,126.8234,126.6509,126.7468,70154.0
2020-06-08 10:50:00,132.27,132.3,132.17,132.22,59373.0,126.7468,126.7755,126.6509,126.6988,59373.0
2020-06-08 11:00:00,132.24,132.4,132.23,132.37,88258.0,126.718,126.8713,126.7084,126.8426,88258.0
2020-06-08 11:10:00,132.36,132.58,132.35,132.5,60693.0,126.833,127.0438,126.8234,126.9671,60693.0
2020-06-08 11:20:00,132.49,132.56,132.43,132.44,67848.0,126.9576,127.0246,126.9001,126.9097,67848.0
2020-06-08 11:30:00,132.44,132.47,132.08,132.14,36521.0,126.9097,126.9384,126.5647,126.6222,36521.0
2020-06-08 11:40:00,132.15,132.31,132.12,132.31,49208.0,126.6318,126.7851,126.603,126.7851,49208.0
2020-06-08 11:50:00,132.31,132.32,132.18,132.23,34623.0,126.7851,126.7947,126.6605,126.7084,34623.0
2020-06-08 12:00:00,132.23,132.36,132.22,132.36,73610.0,126.7084,126.833,126.6988,126.833,73610.0
2020-06-08 12:10:00,132.34,132.37,132.06,132.18,40107.0,126.8138,126.8426,126.5455,126.6605,40107.0
2020-06-08 12:20:00,132.18,132.2,132.07,132.11,46708.0,126.6605,126.6797,126.5551,126.5934,46708.0
2020-06-08 12:30:00,132.11,132.21,132.05,132.2,21810.0,126.5934,126.6893,126.5359,126.6797,21810.0
2020-06-08 12:40:00,132.19,132.27,132.14,132.2,50310.0,126.6701,126.7468,126.6222,126.6797,50310.0
2020-06-08 12:50:00,132.23,132.35,132.22,132.32,22533.0,126.7084,126.8234,126.6988,126.7947,22533.0
2020-06-08 13:00:00,132.34,132.36,132.26,132.33,57259.0,126.8138,126.833,126.7372,126.8042,57259.0
2020-06-08 13:10:00,132.33,132.42,132.27,132.29,30564.0,126.8042,126.8905,126.7468,126.7659,30564.0
2020-06-08 13:20:00,132.3,132.35,132.26,132.3,27203.0,126.7755,126.8234,126.7372,126.7755,27203.0
2020-06-08 13:30:00,132.31,132.66,132.28,132.59,79819.0,126.7851,127.1205,126.7563,127.0534,79819.0
2020-06-08 13:40:00,132.58,132.64,132.56,132.61,30858.0,127.0438,127.1013,127.0246,127.0726,30858.0
2020-06-08 13:50:00,132.62,132.62,132.52,132.53,36798.0,127.0821,127.0821,126.9863,126.9959,36798.0
2020-06-08 14:00:00,132.53,132.61,132.49,132.6,55098.0,126.9959,127.0726,126.9576,127.063,55098.0
2020-06-08 14:10:00,132.61,132.64,132.52,132.61,42230.0,127.0726,127.1013,126.9863,127.0726,42230.0
2020-06-08 14:20:00,132.6,132.71,132.58,132.65,60817.0,127.063,127.1684,127.0438,127.1109,60817.0
2020-06-08 14:30:00,132.66,132.73,132.54,132.67,30726.0,127.1205,127.1875,127.0055,127.13,30726.0
2020-06-08 14:40:00,132.68,132.69,132.49,132.58,35459.0,127.1396,127.1492,126.9576,127.0438,35459.0
2020-06-08 14:50:00,132.6,132.8,132.56,132.79,30963.0,127.063,127.2546,127.0246,127.245,30963.0
2020-06-08 15:00:00,132.79,132.79,132.61,132.65,102218.0,127.245,127.245,127.0726,127.1109,102218.0
2020-06-08 15:10:00,132.66,132.7,132.62,132.67,53290.0,127.1205,127.1588,127.0821,127.13,53290.0
2020-06-08 15:20:00,132.68,132.89,132.68,132.84,36778.0,127.1396,127.3409,127.1396,127.2929,36778.0
2020-06-08 15:30:00,132.83,133.04,132.8,133.04,81283.0,127.2834,127.4846,127.2546,127.4846,81283.0
2020-06-08 15:40:00,133.03,133.1,132.95,133.06,88082.0,127.475,127.5421,127.3984,127.5038,88082.0
2020-06-08 15:50:00,133.08,133.3,133.05,133.28,274605.0,127.5229,127.7337,127.4942,127.7146,274605.0
2020-06-09 09:30:00,132.08,132.15,131.56,131.82,133439.0,126.5647,126.6318,126.0664,126.3155,133439.0
2020-06-09 09:40:00,131.83,132.0,131.66,131.73,48793.0,126.3251,126.488,126.1622,126.2293,48793.0
2020-06-09 09:50:00,131.69,131.8,131.52,131.58,104445.0,126.191,126.2964,126.0281,126.0856,104445.0
2020-06-09 10:00:00,131.59,131.63,131.37,131.44,73545.0,126.0951,126.1335,125.8843,125.9514,73545.0
2020-06-09 10:10:00,131.43,131.79,131.24,131.79,56008.0,125.9418,126.2868,125.7598,126.2868,56008.0
2020-06-09 10:20:00,131.79,132.02,131.73,131.91,58966.0,126.2868,126.5072,126.2293,126.4018,58966.0
2020-06-09 10:30:00,131.92,132.19,131.86,132.19,74520.0,126.4114,126.6701,126.3539,126.6701,74520.0
2020-06-09 10:40:00,132.21,132.66,132.2,132.65,71056.0,126.6893,127.1205,126.6797,127.1109,71056.0
2020-06-09 10:50:00,132.62,132.78,132.57,132.6,62301.0,127.0821,127.2355,127.0342,127.063,62301.0
2020-06-09 11:00:00,132.58,132.71,132.43,132.69,74543.0,127.0438,127.1684,126.9001,127.1492,74543.0
2020-06-09 11:10:00,132.71,132.79,132.32,132.41,60179.0,127.1684,127.245,126.7947,126.8809,60179.0
2020-06-09 11:20:00,132.39,132.62,132.34,132.49,57959.0,126.8617,127.0821,126.8138,126.9576,57959.0
2020-06-09 11:30:00,132.52,132.52,132.38,132.48,109460.0,126.9863,126.9863,126.8522,126.948,109460.0
2020-06-09 11:40:00,132.49,132.49,132.29,132.35,30915.0,126.9576,126.9576,126.7659,126.8234,30915.0
2020-06-09 11:50:00,132.35,132.44,132.3,132.34,21414.0,126.8234,126.9097,126.7755,126.8138,21414.0
2020-06-09 12:00:00,132.37,132.39,132.1,132.26,29096.0,126.8426,126.8617,126.5838,126.7372,29096.0
2020-06-09 12:10:00,132.26,132.46,132.26,132.4,27326.0,126.7372,126.9288,126.7372,126.8713,27326.0
2020-06-09 12:20:00,132.41,132.59,132.41,132.59,26381.0,126.8809,127.0534,126.8809,127.0534,26381.0
2020-06-09 12:30:00,132.58,132.79,132.54,132.78,23556.0,127.0438,127.245,127.0055,127.2355,23556.0
2020-06-09 12:40:00,132.75,132.83,132.7,132.8,31668.0,127.2067,127.2834,127.1588,127.2546,31668.0
2020-06-09 12:50:00,132.81,132.87,132.68,132.71,26302.0,127.2642,127.3217,127.1396,127.1684,26302.0
2020-06-09 13:00:00,132.72,132.86,132.72,132.76,41956.0,127.178,127.3121,127.178,127.2163,41956.0
2020-06-09 13:10:00,132.76,132.79,132.58,132.67,40107.0,127.2163,127.245,127.0438,127.13,40107.0
2020-06-09 13:20:00,132.69,132.95,132.69,132.86,37121.0,127.1492,127.3984,127.1492,127.3121,37121.0
2020-06-09 13:30:00,132.85,132.92,132.81,132.83,112302.0,127.3025,127.3696,127.2642,127.2834,112302.0
2020-06-09 13:40:00,132.85,132.94,132.79,132.8,70991.0,127.3025,127.3888,127.245,127.2546,70991.0
2020-06-09 13:50:00,132.81,132.84,132.71,132.75,27771.0,127.2642,127.2929,127.1684,127.2067,27771.0
2020-06-09 14:00:00,132.75,132.8,132.4,132.41,53164.0,127.2067,127.2546,126.8713,126.8809,53164.0
2020-06-09 14:10:00,132.41,132.55,132.28,132.28,42319.0,126.8809,127.0151,126.7563,126.7563,42319.0
2020-06-09 14:20:00,132.28,132.3,132.12,132.22,75992.0,126.7563,126.7755,126.603,126.6988,75992.0
2020-06-09 14:30:00,132.22,132.38,132.16,132.27,45282.0,126.6988,126.8522,126.6413,126.7468,45282.0
2020-06-09 14:40:00,132.29,132.58,132.28,132.58,118839.0,126.7659,127.0438,126.7563,127.0438,118839.0
2020-06-09 14:50:00,132.58,132.71,132.52,132.7,45436.0,127.0438,127.1684,126.9863,127.1588,45436.0
2020-06-09 15:00:00,132.7,132.71,132.41,132.56,74679.0,127.1588,127.1684,126.8809,127.0246,74679.0
2020-06-09 15:10:00,132.57,132.71,132.47,132.68,93209.0,127.0342,127.1684,126.9384,127.1396,93209.0
2020-06-09 15:20:00,132.7,132.82,132.65,132.8,46829.0,127.1588,127.2738,127.1109,127.2546,46829.0
2020-06-09 15:30:00,132.8,132.8,132.52,132.75,77736.0,127.2546,127.2546,126.9863,127.2067,77736.0
2020-06-09 15:40:00,132.77,132.9,132.47,132.51,116967.0,127.2259,127.3504,126.9384,126.9767,116967.0
2020-06-09 15:50:00,132.51,132.51,132.13,132.28,754615.0,126.9767,126.9767,126.6126,126.7563,754615.0
2020-06-10 09:30:00,132.73,132.75,132.02,132.08,88607.0,127.1875,127.2067,126.5072,126.5647,88607.0
2020-06-10 09:40:00,132.05,132.09,131.56,131.85,205448.0,126.5359,126.5743,126.0664,126.3443,205448.0
2020-06-10 09:50:00,131.89,131.99,131.54,131.95,111311.0,126.3826,126.4784,126.0472,126.4401,111311.0
2020-06-10 10:00:00,131.97,132.04,131.82,131.93,49899.0,126.4593,126.5264,126.3155,126.4209,49899.0
2020-06-10 10:10:00,131.9,131.9,131.02,131.02,85369.0,126.3922,126.3922,125.5489,125.5489,85369.0
2020-06-10 10:20:00,131.01,131.21,130.83,131.13,165115.0,125.5394,125.731,125.3669,125.6544,165115.0
2020-06-10 10:30:00,131.14,131.65,131.04,131.65,58972.0,125.6639,126.1526,125.5681,126.1526,58972.0
2020-06-10 10:40:00,131.64,131.79,131.5,131.56,54945.0,126.1431,126.2868,126.0089,126.0664,54945.0
2020-06-10 10:50:00,131.58,131.64,131.03,131.16,75387.0,126.0856,126.1431,125.5585,125.6831,75387.0
2020-06-10 11:00:00,131.15,131.52,131.08,131.33,56109.0,125.6735,126.0281,125.6064,125.846,56109.0
2020-06-10 11:10:00,131.34,131.6,131.27,131.58,87149.0,125.8556,126.1047,125.7885,126.0856,87149.0
2020-06-10 11:20:00,131.56,131.58,131.39,131.45,58332.0,126.0664,126.0856,125.9035,125.961,58332.0
2020-06-10 11:30:00,131.45,131.56,131.21,131.56,61053.0,125.961,126.0664,125.731,126.0664,61053.0
2020-06-10 11:40:00,131.57,131.71,131.44,131.5,55324.0,126.076,126.2101,125.9514,126.0089,55324.0
2020-06-10 11:50:00,131.49,131.73,131.45,131.72,37530.0,125.9993,126.2293,125.961,126.2197,37530.0
2020-06-10 12:00:00,131.73,131.74,131.25,131.4,55675.0,126.2293,126.2389,125.7693,125.9131,55675.0
2020-06-10 12:10:00,131.42,131.7,131.38,131.7,52406.0,125.9322,126.2006,125.8939,126.2006,52406.0
2020-06-10 12:20:00,131.7,131.87,131.66,131.79,25099.0,126.2006,126.3635,126.1622,126.2868,25099.0
2020-06-10 12:30:00,131.74,131.78,131.59,131.67,28520.0,126.2389,126.2772,126.0951,126.1718,28520.0
2020-06-10 12:40:00,131.66,131.7,131.59,131.6,84670.0,126.1622,126.2006,126.0951,126.1047,84670.0
2020-06-10 12:50:00,131.59,131.75,131.59,131.69,34784.0,126.0951,126.2485,126.0951,126.191,34784.0
2020-06-10 13:00:00,131.65,131.65,131.41,131.64,42770.0,126.1526,126.1526,125.9227,126.1431,42770.0
2020-06-10 13:10:00,131.63,131.63,131.37,131.55,27126.0,126.1335,126.1335,125.8843,126.0568,27126.0
2020-06-10 13:20:00,131.54,131.54,131.34,131.36,28860.0,126.0472,126.0472,125.8556,125.8748,28860.0
2020-06-10 13:30:00,131.37,131.47,131.33,131.34,74012.0,125.8843,125.9802,125.846,125.8556,74012.0
2020-06-10 13:40:00,131.33,131.5,131.27,131.47,96593.0,125.846,126.0089,125.7885,125.9802,96593.0
2020-06-10 13:50:00,131.46,131.47,131.25,131.25,37037.0,125.9706,125.9802,125.7693,125.7693,37037.0
2020-06-10 14:00:00,131.26,132.3,130.86,131.92,202135.0,125.7789,126.7755,125.3956,126.4114,202135.0
2020-06-10 14:10:00,131.94,132.49,131.94,132.37,80830.0,126.4305,126.9576,126.4305,126.8426,80830.0
2020-06-10 14:20:00,132.36,132.42,132.13,132.3,58213.0,126.833,126.8905,126.6126,126.7755,58213.0
2020-06-10 14:30:00,132.31,132.31,131.65,131.65,133749.0,126.7851,126.7851,126.1526,126.1526,133749.0
2020-06-10 14:40:00,131.63,131.83,131.18,131.38,83898.0,126.1335,126.3251,125.7023,125.8939,83898.0
2020-06-10 14:50:00,131.37,131.48,130.92,131.33,92177.0,125.8843,125.9897,125.4531,125.846,92177.0
2020-06-10 15:00:00,131.31,131.63,130.92,131.54,209285.0,125.8268,126.1335,125.4531,126.0472,209285.0
2020-06-10 15:10:00,131.54,131.7,131.42,131.59,72431.0,126.0472,126.2006,125.9322,126.0951,72431.0
2020-06-10 15:20:00,131.57,131.93,131.32,131.92,96887.0,126.076,126.4209,125.8364,126.4114,96887.0
2020-06-10 15:30:00,131.93,131.96,131.59,131.7,62464.0,126.4209,126.4497,126.0951,126.2006,62464.0
2020-06-10 15:40:00,131.69,131.69,131.06,131.22,67185.0,126.191,126.191,125.5873,125.7406,67185.0
2020-06-10 15:50:00,131.22,131.38,130.96,130.98,238739.0,125.7406,125.8939,125.4915,125.5106,238739.0
2020-06-11 09:30:00,126.77,127.42,126.32,127.25,496221.0,121.4764,122.0993,121.0452,121.9364,496221.0
2020-06-11 09:40:00,127.28,127.91,127.12,127.74,236716.0,121.9651,122.5688,121.8118,122.4059,236716.0
2020-06-11 09:50:00,127.71,128.23,127.6,128.11,171489.0,122.3772,122.8755,122.2718,122.7605,171489.0
2020-06-11 10:00:00,128.13,128.31,127.73,128.01,162102.0,122.7796,122.9521,122.3963,122.6646,162102.0
2020-06-11 10:10:00,127.94,128.63,127.93,128.51,92244.0,122.5976,123.2587,122.588,123.1438,92244.0
2020-06-11 10:20:00,128.53,128.66,128.0,128.0,80816.0,123.1629,123.2875,122.6551,122.6551,80816.0
2020-06-11 10:30:00,128.0,128.62,127.96,128.5,54883.0,122.6551,123.2492,122.6167,123.1342,54883.0
2020-06-11 10:40:00,128.5,128.53,127.93,127.93,101187.0,123.1342,123.1629,122.588,122.588,101187.0
2020-06-11 10:50:00,127.93,128.1,127.53,127.57,130340.0,122.588,122.7509,122.2047,122.243,130340.0
2020-06-11 11:00:00,127.56,127.66,127.26,127.46,163273.0,122.2334,122.3293,121.946,122.1376,163273.0
2020-06-11 11:10:00,127.45,127.79,127.34,127.75,71825.0,122.128,122.4538,122.0226,122.4155,71825.0
2020-06-11 11:20:00,127.74,127.86,127.5,127.54,92226.0,122.4059,122.5209,122.1759,122.2143,92226.0
2020-06-11 11:30:00,127.54,127.63,127.25,127.25,51811.0,122.2143,122.3005,121.9364,121.9364,51811.0
2020-06-11 11:40:00,127.24,127.25,126.8,126.91,161444.0,121.9268,121.9364,121.5052,121.6106,161444.0
2020-06-11 11:50:00,126.9,127.17,126.82,127.17,91047.0,121.601,121.8597,121.5243,121.8597,91047.0
2020-06-11 12:00:00,127.14,127.15,126.6,126.64,69315.0,121.831,121.8405,121.3135,121.3518,69315.0
2020-06-11 12:10:00,126.64,126.69,126.04,126.13,187232.0,121.3518,121.3998,120.7769,120.8631,187232.0
2020-06-11 12:20:00,126.13,126.31,125.85,126.04,134144.0,120.8631,121.0356,120.5948,120.7769,134144.0
2020-06-11 12:30:00,126.0,126.54,126.0,126.29,123426.0,120.7386,121.256,120.7386,121.0165,123426.0
2020-06-11 12:40:00,126.28,126.38,125.69,125.71,66870.0,121.0069,121.1027,120.4415,120.4607,66870.0
2020-06-11 12:50:00,125.73,125.73,125.11,125.13,118487.0,120.4798,120.4798,119.8857,119.9049,118487.0
2020-06-11 13:00:00,125.16,125.88,125.1,125.69,125231.0,119.9336,120.6236,119.8762,120.4415,125231.0
2020-06-11 13:10:00,125.65,126.17,125.49,125.86,92970.0,120.4032,120.9015,120.2499,120.6044,92970.0
2020-06-11 13:20:00,125.86,126.11,125.66,125.69,54246.0,120.6044,120.844,120.4128,120.4415,54246.0
2020-06-11 13:30:00,125.7,125.91,125.55,125.57,58980.0,120.4511,120.6523,120.3074,120.3265,58980.0
2020-06-11 13:40:00,125.59,125.65,125.34,125.49,47450.0,120.3457,120.4032,120.1061,120.2499,47450.0
2020-06-11 13:50:00,125.48,125.91,125.42,125.77,59168.0,120.2403,120.6523,120.1828,120.5182,59168.0
2020-06-11 14:00:00,125.73,125.8,125.28,125.4,84387.0,120.4798,120.5469,120.0486,120.1636,84387.0
2020-06-11 14:10:00,125.36,125.52,125.07,125.11,90084.0,120.1253,120.2786,119.8474,119.8857,90084.0
2020-06-11 14:20:00,125.07,125.53,125.04,125.37,134802.0,119.8474,120.2882,119.8187,120.1349,134802.0
2020-06-11 14:30:00,125.38,125.44,124.66,124.76,75753.0,120.1445,120.202,119.4545,119.5503,75753.0
2020-06-11 14:40:00,124.75,124.89,124.47,124.52,173259.0,119.5408,119.6749,119.2725,119.3204,173259.0
2020-06-11 14:50:00,124.52,124.63,124.13,124.4,192395.0,119.3204,119.4258,118.9467,119.2054,192395.0
2020-06-11 15:00:00,124.37,124.84,124.23,124.72,167006.0,119.1766,119.627,119.0425,119.512,167006.0
2020-06-11 15:10:00,124.7,124.89,124.16,124.42,147505.0,119.4929,119.6749,118.9754,119.2245,147505.0
2020-06-11 15:20:00,124.43,124.44,123.89,124.1,150875.0,119.2341,119.2437,118.7167,118.9179,150875.0
2020-06-11 15:30:00,124.1,124.21,123.81,124.04,275591.0,118.9179,119.0233,118.64,118.8604,275591.0
2020-06-11 15:40:00,124.05,124.83,124.02,124.38,347709.0,118.87,119.6174,118.8412,119.1862,347709.0
2020-06-11 15:50:00,124.37,124.41,124.06,124.07,644533.0,119.1766,119.215,118.8796,118.8892,644533.0
2020-06-12 09:30:00,127.44,127.54,126.86,127.5,222829.0,122.1184,122.2143,121.5627,122.1759,222829.0
2020-06-12 09:40:00,127.51,127.88,126.9,126.92,290209.0,122.1855,122.5401,121.601,121.6202,290209.0
2020-06-12 09:50:00,126.93,127.2,126.69,126.83,81083.0,121.6297,121.8885,121.3998,121.5339,81083.0
2020-06-12 10:00:00,126.85,127.2,126.7,127.04,134407.0,121.5531,121.8885,121.4093,121.7351,134407.0
2020-06-12 10:10:00,127.04,127.18,126.53,126.55,76087.0,121.7351,121.8693,121.2464,121.2656,76087.0
2020-06-12 10:20:00,126.55,126.94,126.17,126.19,62582.0,121.2656,121.6393,120.9015,120.9206,62582.0
2020-06-12 10:30:00,126.21,126.35,125.49,125.49,76858.0,120.9398,121.074,120.2499,120.2499,76858.0
2020-06-12 10:40:00,125.53,126.1,125.52,125.84,81601.0,120.2882,120.8344,120.2786,120.5853,81601.0
2020-06-12 10:50:00,125.82,125.83,124.76,124.77,84948.0,120.5661,120.5757,119.5503,119.5599,84948.0
2020-06-12 11:00:00,124.73,125.08,124.05,125.03,206490.0,119.5216,119.857,118.87,119.8091,206490.0
2020-06-12 11:10:00,125.04,125.05,123.81,123.84,135921.0,119.8187,119.8282,118.64,118.6688,135921.0
2020-06-12 11:20:00,123.81,124.51,123.5,124.28,262478.0,118.64,119.3108,118.343,119.0904,262478.0
2020-06-12 11:30:00,124.3,125.09,123.99,124.95,195380.0,119.1096,119.8666,118.8125,119.7324,195380.0
2020-06-12 11:40:00,124.95,125.15,124.56,124.99,121063.0,119.7324,119.9241,119.3587,119.7707,121063.0
2020-06-12 11:50:00,124.96,125.44,124.68,125.42,132485.0,119.742,120.202,119.4737,120.1828,132485.0
2020-06-12 12:00:00,125.46,125.77,125.22,125.61,84120.0,120.2211,120.5182,119.9911,120.3649,84120.0
2020-06-12 12:10:00,125.62,125.62,125.22,125.52,51982.0,120.3744,120.3744,119.9911,120.2786,51982.0
2020-06-12 12:20:00,125.51,125.66,124.9,125.1,81125.0,120.269,120.4128,119.6845,119.8762,81125.0
2020-06-12 12:30:00,125.06,125.1,124.58,124.7,68477.0,119.8378,119.8762,119.3779,119.4929,68477.0
2020-06-12 12:40:00,124.69,124.97,124.4,124.47,97600.0,119.4833,119.7516,119.2054,119.2725,97600.0
2020-06-12 12:50:00,124.48,125.0,124.47,124.87,63323.0,119.282,119.7803,119.2725,119.6558,63323.0
2020-06-12 13:00:00,124.93,124.95,124.3,124.51,78166.0,119.7133,119.7324,119.1096,119.3108,78166.0
2020-06-12 13:10:00,124.51,124.54,124.14,124.33,65445.0,119.3108,119.3395,118.9562,119.1383,65445.0
2020-06-12 13:20:00,124.32,124.6,124.04,124.27,90062.0,119.1287,119.397,118.8604,119.0808,90062.0
2020-06-12 13:30:00,124.28,124.42,123.54,123.72,107407.0,119.0904,119.2245,118.3813,118.5538,107407.0
2020-06-12 13:40:00,123.69,124.0,123.14,123.17,109951.0,118.525,118.8221,117.998,118.0267,109951.0
2020-06-12 13:50:00,123.21,123.46,122.86,122.88,126400.0,118.0651,118.3046,117.7297,117.7489,126400.0
2020-06-12 14:00:00,122.9,123.57,122.8,123.14,126600.0,117.768,118.41,117.6722,117.998,126600.0
2020-06-12 14:10:00,123.14,124.0,123.14,123.62,185245.0,117.998,118.8221,117.998,118.458,185245.0
2020-06-12 14:20:00,123.63,124.13,123.46,124.12,89560.0,118.4675,118.9467,118.3046,118.9371,89560.0
2020-06-12 14:30:00,124.11,124.68,124.05,124.08,151321.0,118.9275,119.4737,118.87,118.8987,151321.0
2020-06-12 14:40:00,124.08,124.35,123.65,124.1,84712.0,118.8987,119.1575,118.4867,118.9179,84712.0
2020-06-12 14:50:00,124.13,124.34,123.92,124.28,101846.0,118.9467,119.1479,118.7454,119.0904,101846.0
2020-06-12 15:00:00,124.27,124.93,124.27,124.7,181217.0,119.0808,119.7133,119.0808,119.4929,181217.0
2020-06-12 15:10:00,124.68,124.97,124.35,124.62,145158.0,119.4737,119.7516,119.1575,119.4162,145158.0
2020-06-12 15:20:00,124.61,124.69,124.03,124.31,107490.0,119.4066,119.4833,118.8508,119.1191,107490.0
2020-06-12 15:30:00,124.31,124.82,124.14,124.72,135851.0,119.1191,119.6078,118.9562,119.512,135851.0
2020-06-12 15:40:00,124.77,125.47,124.63,125.47,145394.0,119.5599,120.2307,119.4258,120.2307,145394.0
2020-06-12 15:50:00,125.47,125.72,125.27,125.41,398212.0,120.2307,120.4703,120.0391,120.1732,398212.0
2020-06-15 09:30:00,122.59,123.1,121.92,122.87,233105.0,117.471,117.9597,116.8289,117.7393,233105.0
2020-06-15 09:40:00,122.85,123.25,122.71,122.92,204811.0,117.7201,118.1034,117.586,117.7872,204811.0
2020-06-15 09:50:00,122.95,123.6,122.87,123.52,156560.0,117.8159,118.4388,117.7393,118.3621,156560.0
2020-06-15 10:00:00,123.51,124.0,123.25,123.86,133747.0,118.3525,118.8221,118.1034,118.6879,133747.0
2020-06-15 10:10:00,123.83,124.14,123.75,124.07,102322.0,118.6592,118.9562,118.5825,118.8892,102322.0
2020-06-15 10:20:00,124.07,124.07,123.5,123.5,102012.0,118.8892,118.8892,118.343,118.343,102012.0
2020-06-15 10:30:00,123.49,123.75,123.33,123.38,93640.0,118.3334,118.5825,118.1801,118.228,93640.0
2020-06-15 10:40:00,123.33,124.08,123.17,123.93,135147.0,118.1801,118.8987,118.0267,118.755,135147.0
2020-06-15 10:50:00,123.93,124.29,123.81,123.92,65013.0,118.755,119.1,118.64,118.7454,65013.0
2020-06-15 11:00:00,123.95,124.52,123.91,124.44,53001.0,118.7742,119.3204,118.7358,119.2437,53001.0
2020-06-15 11:10:00,124.42,124.53,124.06,124.12,65284.0,119.2245,119.33,118.8796,118.9371,65284.0
2020-06-15 11:20:00,124.13,124.27,123.83,123.98,55254.0,118.9467,119.0808,118.6592,118.8029,55254.0
2020-06-15 11:30:00,123.97,124.14,123.79,123.96,94541.0,118.7933,118.9562,118.6209,118.7838,94541.0
2020-06-15 11:40:00,123.98,124.09,123.62,123.73,46416.0,118.8029,118.9083,118.458,118.5634,46416.0
2020-06-15 11:50:00,123.72,124.1,123.58,123.97,68991.0,118.5538,118.9179,118.4196,118.7933,68991.0
2020-06-15 12:00:00,123.97,124.65,123.86,124.64,59961.0,118.7933,119.4449,118.6879,119.4354,59961.0
2020-06-15 12:10:00,124.63,124.83,124.49,124.77,56449.0,119.4258,119.6174,119.2916,119.5599,56449.0
2020-06-15 12:20:00,124.78,124.93,124.73,124.8,48958.0,119.5695,119.7133,119.5216,119.5887,48958.0
2020-06-15 12:30:00,124.78,124.8,124.53,124.74,39537.0,119.5695,119.5887,119.33,119.5312,39537.0
2020-06-15 12:40:00,124.72,125.03,124.65,124.95,35986.0,119.512,119.8091,119.4449,119.7324,35986.0
2020-06-15 12:50:00,124.93,125.14,124.77,125.12,54717.0,119.7133,119.9145,119.5599,119.8953,54717.0
2020-06-15 13:00:00,125.12,125.51,125.05,125.51,84138.0,119.8953,120.269,119.8282,120.269,84138.0
2020-06-15 13:10:00,125.5,125.65,125.41,125.43,55881.0,120.2594,120.4032,120.1732,120.1924,55881.0
2020-06-15 13:20:00,125.45,125.57,125.29,125.44,63928.0,120.2115,120.3265,120.0582,120.202,63928.0
2020-06-15 13:30:00,125.41,125.54,125.28,125.45,78456.0,120.1732,120.2978,120.0486,120.2115,78456.0
2020-06-15 13:40:00,125.45,125.53,125.1,125.11,43694.0,120.2115,120.2882,119.8762,119.8857,43694.0
2020-06-15 13:50:00,125.11,125.46,125.1,125.26,66280.0,119.8857,120.2211,119.8762,120.0295,66280.0
2020-06-15 14:00:00,125.26,126.64,125.26,126.42,234531.0,120.0295,121.3518,120.0295,121.141,234531.0
2020-06-15 14:10:00,126.43,126.93,126.3,126.83,129064.0,121.1506,121.6297,121.026,121.5339,129064.0
2020-06-15 14:20:00,126.8,126.91,126.56,126.74,126947.0,121.5052,121.6106,121.2752,121.4477,126947.0
2020-06-15 14:30:00,126.76,126.91,126.35,126.59,104362.0,121.4668,121.6106,121.074,121.3039,104362.0
2020-06-15 14:40:00,126.62,126.69,126.42,126.57,68780.0,121.3327,121.3998,121.141,121.2848,68780.0
2020-06-15 14:50:00,126.5,126.57,126.17,126.27,62917.0,121.2177,121.2848,120.9015,120.9973,62917.0
2020-06-15 15:00:00,126.26,126.67,126.24,126.48,54900.0,120.9877,121.3806,120.9685,121.1985,54900.0
2020-06-15 15:10:00,126.5,126.7,126.4,126.42,52811.0,121.2177,121.4093,121.1219,121.141,52811.0
2020-06-15 15:20:00,126.43,126.51,125.94,125.97,101746.0,121.1506,121.2273,120.6811,120.7098,101746.0
2020-06-15 15:30:00,125.96,126.06,125.5,125.79,184422.0,120.7002,120.7961,120.2594,120.5373,184422.0
2020-06-15 15:40:00,125.78,126.2,125.62,126.02,152331.0,120.5278,120.9302,120.3744,120.7577,152331.0
2020-06-15 15:50:00,126.06,126.52,125.98,126.51,457466.0,120.7961,121.2369,120.7194,121.2273,457466.0
2020-06-16 09:30:00,130.38,130.54,129.24,129.49,283994.0,124.9357,125.089,123.8433,124.0828,283994.0
2020-06-16 09:40:00,129.49,129.63,128.89,128.91,185608.0,124.0828,124.217,123.5079,123.5271,185608.0
2020-06-16 09:50:00,128.9,129.47,128.79,129.4,106493.0,123.5175,124.0637,123.4121,123.9966,106493.0
2020-06-16 10:00:00,129.41,129.91,129.3,129.75,140876.0,124.0062,124.4853,123.9008,124.332,140876.0
2020-06-16 10:10:00,129.75,129.85,129.58,129.62,120900.0,124.332,124.4278,124.1691,124.2074,120900.0
2020-06-16 10:20:00,129.61,129.82,129.27,129.76,96515.0,124.1978,124.3991,123.872,124.3416,96515.0
2020-06-16 10:30:00,129.77,129.85,129.05,129.3,146666.0,124.3511,124.4278,123.6612,123.9008,146666.0
2020-06-16 10:40:00,129.31,129.32,128.6,129.15,88739.0,123.9104,123.9199,123.23,123.757,88739.0
2020-06-16 10:50:00,129.14,129.14,127.3,127.39,137755.0,123.7475,123.7475,121.9843,122.0705,137755.0
2020-06-16 11:00:00,127.37,128.13,126.59,128.09,233380.0,122.0514,122.7796,121.3039,122.7413,233380.0
2020-06-16 11:10:00,128.16,128.73,127.74,128.44,96158.0,122.8084,123.3546,122.4059,123.0767,96158.0
2020-06-16 11:20:00,128.42,128.89,128.41,128.84,69470.0,123.0575,123.5079,123.0479,123.46,69470.0
2020-06-16 11:30:00,128.85,129.09,128.55,128.7,93587.0,123.4696,123.6995,123.1821,123.3258,93587.0
2020-06-16 11:40:00,128.71,129.12,128.62,129.06,104524.0,123.3354,123.7283,123.2492,123.6708,104524.0
2020-06-16 11:50:00,129.1,129.22,128.56,128.64,69067.0,123.7091,123.8241,123.1917,123.2683,69067.0
2020-06-16 12:00:00,128.68,128.78,128.28,128.4,50160.0,123.3067,123.4025,122.9234,123.0384,50160.0
2020-06-16 12:10:00,128.44,128.75,128.29,128.6,43830.0,123.0767,123.3737,122.9329,123.23,43830.0
2020-06-16 12:20:00,128.65,128.88,128.49,128.88,28836.0,123.2779,123.4983,123.1246,123.4983,28836.0
2020-06-16 12:30:00,128.84,129.36,128.84,129.27,80862.0,123.46,123.9583,123.46,123.872,80862.0
2020-06-16 12:40:00,129.3,129.35,129.13,129.16,41269.0,123.9008,123.9487,123.7379,123.7666,41269.0
2020-06-16 12:50:00,129.17,129.25,128.94,129.02,45519.0,123.7762,123.8529,123.5558,123.6325,45519.0
2020-06-16 13:00:00,129.0,129.26,128.92,129.11,65920.0,123.6133,123.8624,123.5366,123.7187,65920.0
2020-06-16 13:10:00,129.12,129.24,129.01,129.24,52692.0,123.7283,123.8433,123.6229,123.8433,52692.0
2020-06-16 13:20:00,129.22,129.22,129.02,129.07,50366.0,123.8241,123.8241,123.6325,123.6804,50366.0
2020-06-16 13:30:00,129.07,129.13,128.74,128.78,50516.0,123.6804,123.7379,123.3642,123.4025,50516.0
2020-06-16 13:40:00,128.77,129.02,128.77,128.88,51818.0,123.3929,123.6325,123.3929,123.4983,51818.0
2020-06-16 13:50:00,128.9,128.97,128.49,128.75,188571.0,123.5175,123.5846,123.1246,123.3737,188571.0
2020-06-16 14:00:00,128.73,129.2,128.73,129.16,42311.0,123.3546,123.8049,123.3546,123.7666,42311.0
2020-06-16 14:10:00,129.17,129.57,129.15,129.46,116446.0,123.7762,124.1595,123.757,124.0541,116446.0
2020-06-16 14:20:00,129.47,129.53,128.8,129.2,166625.0,124.0637,124.1212,123.4216,123.8049,166625.0
2020-06-16 14:30:00,129.2,129.49,129.13,129.24,82826.0,123.8049,124.0828,123.7379,123.8433,82826.0
2020-06-16 14:40:00,129.25,129.3,128.96,129.15,35067.0,123.8529,123.9008,123.575,123.757,35067.0
2020-06-16 14:50:00,129.14,129.21,128.96,129.09,35235.0,123.7475,123.8145,123.575,123.6995,35235.0
2020-06-16 15:00:00,129.08,129.11,128.5,128.55,49303.0,123.69,123.7187,123.1342,123.1821,49303.0
2020-06-16 15:10:00,128.55,128.76,128.22,128.31,109301.0,123.1821,123.3833,122.8659,122.9521,109301.0
2020-06-16 15:20:00,128.33,128.95,128.31,128.88,125185.0,122.9713,123.5654,122.9521,123.4983,125185.0
2020-06-16 15:30:00,128.86,129.25,128.71,128.93,124343.0,123.4791,123.8529,123.3354,123.5462,124343.0
2020-06-16 15:40:00,128.92,129.07,128.55,128.76,149880.0,123.5366,123.6804,123.1821,123.3833,149880.0
2020-06-16 15:50:00,128.76,129.19,128.58,129.19,361198.0,123.3833,123.7954,123.2108,123.7954,361198.0
2020-06-17 09:30:00,129.76,130.17,129.52,129.63,92464.0,124.3416,124.7344,124.1116,124.217,92464.0
2020-06-17 09:40:00,129.59,129.81,129.48,129.71,70402.0,124.1787,124.3895,124.0733,124.2936,70402.0
2020-06-17 09:50:00,129.72,129.78,129.07,129.41,82240.0,124.3032,124.3607,123.6804,124.0062,82240.0
2020-06-17 10:00:00,129.39,129.61,129.17,129.52,72357.0,123.987,124.1978,123.7762,124.1116,72357.0
2020-06-17 10:10:00,129.5,129.7,128.92,129.0,132702.0,124.0924,124.2841,123.5366,123.6133,132702.0
2020-06-17 10:20:00,129.03,129.21,128.87,128.97,83918.0,123.642,123.8145,123.4887,123.5846,83918.0
2020-06-17 10:30:00,128.98,129.27,128.82,129.27,85935.0,123.5941,123.872,123.4408,123.872,85935.0
2020-06-17 10:40:00,129.25,129.36,129.13,129.33,54284.0,123.8529,123.9583,123.7379,123.9295,54284.0
2020-06-17 10:50:00,129.33,129.72,129.29,129.5,58445.0,123.9295,124.3032,123.8912,124.0924,58445.0
2020-06-17 11:00:00,129.5,129.67,129.37,129.48,90888.0,124.0924,124.2553,123.9678,124.0733,90888.0
2020-06-17 11:10:00,129.5,129.62,129.22,129.29,67529.0,124.0924,124.2074,123.8241,123.8912,67529.0
2020-06-17 11:20:00,129.3,129.32,129.06,129.17,73521.0,123.9008,123.9199,123.6708,123.7762,73521.0
2020-06-17 11:30:00,129.17,129.38,129.1,129.29,41527.0,123.7762,123.9774,123.7091,123.8912,41527.0
2020-06-17 11:40:00,129.29,129.51,129.29,129.35,48452.0,123.8912,124.102,123.8912,123.9487,48452.0
2020-06-17 11:50:00,129.33,129.49,129.2,129.48,65705.0,123.9295,124.0828,123.8049,124.0733,65705.0
2020-06-17 12:00:00,129.47,129.5,129.34,129.41,66038.0,124.0637,124.0924,123.9391,124.0062,66038.0
2020-06-17 12:10:00,129.42,129.48,129.29,129.32,44000.0,124.0158,124.0733,123.8912,123.9199,44000.0
2020-06-17 12:20:00,129.32,129.38,129.15,129.3,39505.0,123.9199,123.9774,123.757,123.9008,39505.0
2020-06-17 12:30:00,129.28,129.68,129.28,129.61,46594.0,123.8816,124.2649,123.8816,124.1978,46594.0
2020-06-17 12:40:00,129.63,129.66,129.52,129.57,19048.0,124.217,124.2457,124.1116,124.1595,19048.0
2020-06-17 12:50:00,129.56,129.63,129.52,129.62,45291.0,124.1499,124.217,124.1116,124.2074,45291.0
2020-06-17 13:00:00,129.64,129.82,129.63,129.77,19492.0,124.2266,124.3991,124.217,124.3511,19492.0
2020-06-17 13:10:00,129.75,129.76,129.6,129.66,27821.0,124.332,124.3416,124.1882,124.2457,27821.0
2020-06-17 13:20:00,129.67,129.85,129.65,129.78,23572.0,124.2553,124.4278,124.2362,124.3607,23572.0
2020-06-17 13:30:00,129.8,129.93,129.8,129.91,23448.0,124.3799,124.5045,124.3799,124.4853,23448.0
2020-06-17 13:40:00,129.91,129.94,129.8,129.86,33895.0,124.4853,124.514,124.3799,124.4374,33895.0
2020-06-17 13:50:00,129.86,129.89,129.68,129.68,42263.0,124.4374,124.4661,124.2649,124.2649,42263.0
2020-06-17 14:00:00,129.68,129.73,129.57,129.7,44532.0,124.2649,124.3128,124.1595,124.2841,44532.0
2020-06-17 14:10:00,129.7,129.81,129.54,129.58,39686.0,124.2841,124.3895,124.1307,124.1691,39686.0
2020-06-17 14:20:00,129.57,129.65,129.48,129.6,36357.0,124.1595,124.2362,124.0733,124.1882,36357.0
2020-06-17 14:30:00,129.6,129.69,129.51,129.69,35976.0,124.1882,124.2745,124.102,124.2745,35976.0
2020-06-17 14:40:00,129.69,129.89,129.67,129.74,46898.0,124.2745,124.4661,124.2553,124.3224,46898.0
2020-06-17 14:50:00,129.73,129.87,129.46,129.49,73650.0,124.3128,124.447,124.0541,124.0828,73650.0
2020-06-17 15:00:00,129.48,129.48,129.28,129.39,56469.0,124.0733,124.0733,123.8816,123.987,56469.0
2020-06-17 15:10:00,129.4,129.4,129.14,129.17,53796.0,123.9966,123.9966,123.7475,123.7762,53796.0
2020-06-17 15:20:00,129.18,129.21,128.73,128.85,81405.0,123.7858,123.8145,123.3546,123.4696,81405.0
2020-06-17 15:30:00,128.85,129.09,128.69,129.02,92967.0,123.4696,123.6995,123.3162,123.6325,92967.0
2020-06-17 15:40:00,129.0,129.02,128.53,128.63,144514.0,123.6133,123.6325,123.1629,123.2587,144514.0
2020-06-17 15:50:00,128.64,129.05,128.6,128.85,256505.0,123.2683,123.6612,123.23,123.4696,256505.0
2020-06-18 09:30:00,128.35,128.57,127.92,128.48,77177.0,122.9904,123.2013,122.5784,123.115,77177.0
2020-06-18 09:40:00,128.49,128.7,128.21,128.68,57422.0,123.1246,123.3258,122.8563,123.3067,57422.0
2020-06-18 09:50:00,128.68,128.7,128.31,128.31,41590.0,123.3067,123.3258,122.9521,122.9521,41590.0
2020-06-18 10:00:00,128.32,129.05,128.32,129.04,45070.0,122.9617,123.6612,122.9617,123.6516,45070.0
2020-06-18 10:10:00,129.01,129.01,128.72,128.83,31241.0,123.6229,123.6229,123.345,123.4504,31241.0
2020-06-18 10:20:00,128.83,128.87,128.42,128.66,46510.0,123.4504,123.4887,123.0575,123.2875,46510.0
2020-06-18 10:30:00,128.69,129.01,128.33,128.77,88399.0,123.3162,123.6229,122.9713,123.3929,88399.0
2020-06-18 10:40:00,128.8,129.01,128.66,128.83,45562.0,123.4216,123.6229,123.2875,123.4504,45562.0
2020-06-18 10:50:00,128.84,129.07,128.54,129.04,77381.0,123.46,123.6804,123.1725,123.6516,77381.0
2020-06-18 11:00:00,129.03,129.07,128.78,128.83,52820.0,123.642,123.6804,123.4025,123.4504,52820.0
2020-06-18 11:10:00,128.82,128.9,128.75,128.78,40493.0,123.4408,123.5175,123.3737,123.4025,40493.0
2020-06-18 11:20:00,128.79,128.83,128.63,128.65,28725.0,123.4121,123.4504,123.2587,123.2779,28725.0
2020-06-18 11:30:00,128.67,128.79,128.41,128.47,20341.0,123.2971,123.4121,123.0479,123.1054,20341.0
2020-06-18 11:40:00,128.47,128.54,128.33,128.51,56388.0,123.1054,123.1725,122.9713,123.1438,56388.0
2020-06-18 11:50:00,128.49,128.49,128.17,128.25,34736.0,123.1246,123.1246,122.818,122.8946,34736.0
2020-06-18 12:00:00,128.24,128.39,128.14,128.36,38880.0,122.885,123.0288,122.7892,123.0,38880.0
2020-06-18 12:10:00,128.35,128.42,128.28,128.39,34343.0,122.9904,123.0575,122.9234,123.0288,34343.0
2020-06-18 12:20:00,128.39,128.71,128.38,128.6,32966.0,123.0288,123.3354,123.0192,123.23,32966.0
2020-06-18 12:30:00,128.61,128.62,128.39,128.46,34293.0,123.2396,123.2492,123.0288,123.0958,34293.0
2020-06-18 12:40:00,128.49,128.53,128.34,128.51,22774.0,123.1246,123.1629,122.9809,123.1438,22774.0
2020-06-18 12:50:00,128.47,128.61,128.45,128.55,30765.0,123.1054,123.2396,123.0863,123.1821,30765.0
2020-06-18 13:00:00,128.55,128.67,128.45,128.55,25298.0,123.1821,123.2971,123.0863,123.1821,25298.0
2020-06-18 13:10:00,128.54,128.69,128.52,128.67,17237.0,123.1725,123.3162,123.1533,123.2971,17237.0
2020-06-18 13:20:00,128.69,128.71,128.52,128.67,42544.0,123.3162,123.3354,123.1533,123.2971,42544.0
2020-06-18 13:30:00,128.66,128.76,128.63,128.76,45032.0,123.2875,123.3833,123.2587,123.3833,45032.0
2020-06-18 13:40:00,128.77,128.77,128.57,128.58,17000.0,123.3929,123.3929,123.2013,123.2108,17000.0
2020-06-18 13:50:00,128.58,128.61,128.52,128.58,16102.0,123.2108,123.2396,123.1533,123.2108,16102.0
2020-06-18 14:00:00,128.59,128.6,128.13,128.19,92705.0,123.2204,123.23,122.7796,122.8371,92705.0
2020-06-18 14:10:00,128.19,128.26,128.1,128.25,140414.0,122.8371,122.9042,122.7509,122.8946,140414.0
2020-06-18 14:20:00,128.25,128.36,128.2,128.28,55739.0,122.8946,123.0,122.8467,122.9234,55739.0
2020-06-18 14:30:00,128.28,128.49,128.16,128.27,80902.0,122.9234,123.1246,122.8084,122.9138,80902.0
2020-06-18 14:40:00,128.27,128.32,128.11,128.11,33887.0,122.9138,122.9617,122.7605,122.7605,33887.0
2020-06-18 14:50:00,128.12,128.22,127.94,127.94,56928.0,122.77,122.8659,122.5976,122.5976,56928.0
2020-06-18 15:00:00,127.94,127.99,127.8,127.98,69366.0,122.5976,122.6455,122.4634,122.6359,69366.0
2020-06-18 15:10:00,127.98,128.07,127.83,128.06,62686.0,122.6359,122.7221,122.4922,122.7125,62686.0
2020-06-18 15:20:00,128.06,128.13,128.0,128.11,60557.0,122.7125,122.7796,122.6551,122.7605,60557.0
2020-06-18 15:30:00,128.12,128.33,128.06,128.27,171661.0,122.77,122.9713,122.7125,122.9138,171661.0
2020-06-18 15:40:00,128.27,128.27,128.07,128.16,101085.0,122.9138,122.9138,122.7221,122.8084,101085.0
2020-06-18 15:50:00,128.16,128.45,128.01,128.39,261952.0,122.8084,123.0863,122.6646,123.0288,261952.0
2020-06-19 09:30:00,130.12,130.24,129.83,129.96,97304.0,124.6865,124.8015,124.4086,124.5332,97304.0
2020-06-19 09:40:00,130.0,130.02,129.5,129.79,67280.0,124.5715,124.5907,124.0924,124.3703,67280.0
2020-06-19 09:50:00,129.79,129.85,129.4,129.5,65924.0,124.3703,124.4278,123.9966,124.0924,65924.0
2020-06-19 10:00:00,129.52,129.72,129.35,129.61,26729.0,124.1116,124.3032,123.9487,124.1978,26729.0
2020-06-19 10:10:00,129.63,129.65,129.49,129.58,45336.0,124.217,124.2362,124.0828,124.1691,45336.0
2020-06-19 10:20:00,129.59,129.64,129.44,129.46,78506.0,124.1787,124.2266,124.0349,124.0541,78506.0
2020-06-19 10:30:00,129.46,129.47,129.24,129.35,29284.0,124.0541,124.0637,123.8433,123.9487,29284.0
2020-06-19 10:40:00,129.36,129.47,129.22,129.47,58093.0,123.9583,124.0637,123.8241,124.0637,58093.0
2020-06-19 10:50:00,129.46,129.5,129.28,129.35,143307.0,124.0541,124.0924,123.8816,123.9487,143307.0
2020-06-19 11:00:00,129.36,129.46,129.26,129.39,56535.0,123.9583,124.0541,123.8624,123.987,56535.0
2020-06-19 11:10:00,129.41,129.56,129.23,129.28,65022.0,124.0062,124.1499,123.8337,123.8816,65022.0
2020-06-19 11:20:00,129.23,129.45,129.06,129.38,95154.0,123.8337,124.0445,123.6708,123.9774,95154.0
2020-06-19 11:30:00,129.37,129.37,129.2,129.25,35274.0,123.9678,123.9678,123.8049,123.8529,35274.0
2020-06-19 11:40:00,129.29,129.41,129.16,129.34,35264.0,123.8912,124.0062,123.7666,123.9391,35264.0
2020-06-19 11:50:00,129.36,129.46,129.29,129.32,25373.0,123.9583,124.0541,123.8912,123.9199,25373.0
2020-06-19 12:00:00,129.33,129.35,128.94,129.0,45951.0,123.9295,123.9487,123.5558,123.6133,45951.0
2020-06-19 12:10:00,129.0,129.11,127.73,127.73,137016.0,123.6133,123.7187,122.3963,122.3963,137016.0
2020-06-19 12:20:00,127.73,128.1,127.55,127.94,182521.0,122.3963,122.7509,122.2238,122.5976,182521.0
2020-06-19 12:30:00,127.92,128.16,127.83,127.84,80995.0,122.5784,122.8084,122.4922,122.5017,80995.0
2020-06-19 12:40:00,127.83,128.08,127.64,128.08,78118.0,122.4922,122.7317,122.3101,122.7317,78118.0
2020-06-19 12:50:00,128.08,128.4,128.01,128.36,58991.0,122.7317,123.0384,122.6646,123.0,58991.0
2020-06-19 13:00:00,128.36,128.37,128.0,128.0,96311.0,123.0,123.0096,122.6551,122.6551,96311.0
2020-06-19 13:10:00,128.03,128.18,127.77,127.83,99181.0,122.6838,122.8275,122.4347,122.4922,99181.0
2020-06-19 13:20:00,127.83,127.83,127.52,127.62,62062.0,122.4922,122.4922,122.1951,122.2909,62062.0
2020-06-19 13:30:00,127.6,127.82,127.35,127.8,91725.0,122.2718,122.4826,122.0322,122.4634,91725.0
2020-06-19 13:40:00,127.79,127.83,127.33,127.48,58730.0,122.4538,122.4922,122.013,122.1568,58730.0
2020-06-19 13:50:00,127.49,127.63,127.24,127.24,232006.0,122.1664,122.3005,121.9268,121.9268,232006.0
2020-06-19 14:00:00,127.24,127.58,127.01,127.26,171667.0,121.9268,122.2526,121.7064,121.946,171667.0
2020-06-19 14:10:00,127.25,127.35,126.97,127.01,156954.0,121.9364,122.0322,121.6681,121.7064,156954.0
2020-06-19 14:20:00,127.04,127.45,127.02,127.18,114724.0,121.7351,122.128,121.716,121.8693,114724.0
2020-06-19 14:30:00,127.2,127.68,127.02,127.63,107745.0,121.8885,122.3484,121.716,122.3005,107745.0
2020-06-19 14:40:00,127.63,127.93,127.55,127.79,90676.0,122.3005,122.588,122.2238,122.4538,90676.0
2020-06-19 14:50:00,127.81,128.08,127.73,128.0,123442.0,122.473,122.7317,122.3963,122.6551,123442.0
2020-06-19 15:00:00,128.0,128.05,127.83,127.83,47789.0,122.6551,122.703,122.4922,122.4922,47789.0
2020-06-19 15:10:00,127.83,128.38,127.72,128.38,255809.0,122.4922,123.0192,122.3867,123.0192,255809.0
2020-06-19 15:20:00,128.39,128.45,128.16,128.16,266420.0,123.0288,123.0863,122.8084,122.8084,266420.0
2020-06-19 15:30:00,128.16,128.36,128.06,128.09,212416.0,122.8084,123.0,122.7125,122.7413,212416.0
2020-06-19 15:40:00,128.09,128.31,127.84,127.96,326469.0,122.7413,122.9521,122.5017,122.6167,326469.0
2020-06-19 15:50:00,127.94,128.04,127.33,127.37,983161.0,122.5976,122.6934,122.013,122.0514,983161.0
2020-06-22 09:30:00,126.89,127.15,126.33,126.38,90300.0,121.8718,122.1215,121.3339,121.3819,90300.0
2020-06-22 09:40:00,126.32,127.05,126.3,126.89,84388.0,121.3243,122.0254,121.3051,121.8718,84388.0
2020-06-22 09:50:00,126.87,127.14,126.73,127.02,101303.0,121.8526,122.1119,121.7181,121.9966,101303.0
2020-06-22 10:00:00,127.03,127.26,126.86,127.12,88471.0,122.0062,122.2271,121.843,122.0927,88471.0
2020-06-22 10:10:00,127.11,127.29,127.04,127.14,90337.0,122.0831,122.2559,122.0158,122.1119,90337.0
2020-06-22 10:20:00,127.14,127.49,127.1,127.4,85783.0,122.1119,122.448,122.0735,122.3616,85783.0
2020-06-22 10:30:00,127.4,127.41,127.19,127.36,88855.0,122.3616,122.3712,122.1599,122.3232,88855.0
2020-06-22 10:40:00,127.38,127.44,127.13,127.15,43247.0,122.3424,122.4,122.1023,122.1215,43247.0
2020-06-22 10:50:00,127.13,127.14,126.74,126.75,44422.0,122.1023,122.1119,121.7277,121.7373,44422.0
2020-06-22 11:00:00,126.72,127.03,126.62,126.98,40212.0,121.7085,122.0062,121.6124,121.9582,40212.0
2020-06-22 11:10:00,126.96,127.28,126.91,127.23,92280.0,121.939,122.2463,121.891,122.1983,92280.0
2020-06-22 11:20:00,127.23,127.34,127.18,127.21,64145.0,122.1983,122.304,122.1503,122.1791,64145.0
2020-06-22 11:30:00,127.24,127.38,127.11,127.36,28864.0,122.2079,122.3424,122.0831,122.3232,28864.0
2020-06-22 11:40:00,127.38,127.46,127.27,127.46,35134.0,122.3424,122.4192,122.2367,122.4192,35134.0
2020-06-22 11:50:00,127.47,127.58,127.39,127.43,29989.0,122.4288,122.5345,122.352,122.3904,29989.0
2020-06-22 12:00:00,127.46,127.79,127.46,127.77,39866.0,122.4192,122.7362,122.4192,122.717,39866.0
2020-06-22 12:10:00,127.76,127.95,127.73,127.85,53150.0,122.7074,122.8898,122.6785,122.7938,53150.0
2020-06-22 12:20:00,127.85,127.89,127.8,127.88,12656.0,122.7938,122.8322,122.7458,122.8226,12656.0
2020-06-22 12:30:00,127.9,127.93,127.84,127.92,20740.0,122.8418,122.8706,122.7842,122.861,20740.0
2020-06-22 12:40:00,127.92,128.25,127.89,128.25,40924.0,122.861,123.178,122.8322,123.178,40924.0
2020-06-22 12:50:00,128.26,128.32,128.2,128.27,38519.0,123.1876,123.2452,123.13,123.1972,38519.0
2020-06-22 13:00:00,128.26,128.4,128.24,128.28,14244.0,123.1876,123.3221,123.1684,123.2068,14244.0
2020-06-22 13:10:00,128.31,128.31,128.15,128.19,35770.0,123.2356,123.2356,123.0819,123.1204,35770.0
2020-06-22 13:20:00,128.21,128.25,128.11,128.14,41676.0,123.1396,123.178,123.0435,123.0723,41676.0
2020-06-22 13:30:00,128.13,128.19,128.05,128.1,41906.0,123.0627,123.1204,122.9859,123.0339,41906.0
2020-06-22 13:40:00,128.11,128.31,128.08,128.3,29441.0,123.0435,123.2356,123.0147,123.226,29441.0
2020-06-22 13:50:00,128.28,128.3,128.19,128.21,49657.0,123.2068,123.226,123.1204,123.1396,49657.0
2020-06-22 14:00:00,128.21,128.21,127.9,128.06,53831.0,123.1396,123.1396,122.8418,122.9955,53831.0
2020-06-22 14:10:00,128.06,128.06,127.84,127.86,41832.0,122.9955,122.9955,122.7842,122.8034,41832.0
2020-06-22 14:20:00,127.87,128.16,127.85,128.12,36971.0,122.813,123.0915,122.7938,123.0531,36971.0
2020-06-22 14:30:00,128.12,128.24,128.08,128.16,28408.0,123.0531,123.1684,123.0147,123.0915,28408.0
2020-06-22 14:40:00,128.17,128.24,128.09,128.21,49394.0,123.1011,123.1684,123.0243,123.1396,49394.0
2020-06-22 14:50:00,128.2,128.44,128.17,128.44,128519.0,123.13,123.3605,123.1011,123.3605,128519.0
2020-06-22 15:00:00,128.44,128.47,128.37,128.39,39187.0,123.3605,123.3893,123.2932,123.3124,39187.0
2020-06-22 15:10:00,128.41,128.5,128.01,128.05,67091.0,123.3317,123.4181,122.9475,122.9859,67091.0
2020-06-22 15:20:00,128.04,128.06,127.78,127.94,72477.0,122.9763,122.9955,122.7266,122.8802,72477.0
2020-06-22 15:30:00,127.97,128.14,127.95,128.1,59085.0,122.9091,123.0723,122.8898,123.0339,59085.0
2020-06-22 15:40:00,128.1,128.33,128.04,128.12,200671.0,123.0339,123.2548,122.9763,123.0531,200671.0
2020-06-22 15:50:00,128.09,128.44,128.08,128.38,162282.0,123.0243,123.3605,123.0147,123.3028,162282.0
2020-06-23 09:30:00,129.77,129.78,129.26,129.59,68895.0,124.6379,124.6475,124.148,124.465,68895.0
2020-06-23 09:40:00,129.6,129.83,129.44,129.45,75341.0,124.4746,124.6955,124.3209,124.3305,75341.0
2020-06-23 09:50:00,129.46,129.54,129.24,129.48,85788.0,124.3401,124.417,124.1288,124.3593,85788.0
2020-06-23 10:00:00,129.49,129.61,129.28,129.5,136161.0,124.3689,124.4842,124.1672,124.3785,136161.0
2020-06-23 10:10:00,129.51,129.57,129.35,129.53,42159.0,124.3882,124.4458,124.2345,124.4074,42159.0
2020-06-23 10:20:00,129.52,129.56,129.35,129.43,81214.0,124.3978,124.4362,124.2345,124.3113,81214.0
2020-06-23 10:30:00,129.43,129.5,129.27,129.36,52261.0,124.3113,124.3785,124.1576,124.2441,52261.0
2020-06-23 10:40:00,129.34,129.5,129.01,129.19,130976.0,124.2249,124.3785,123.9079,124.0808,130976.0
2020-06-23 10:50:00,129.21,129.38,129.18,129.38,30484.0,124.1,124.2633,124.0712,124.2633,30484.0
2020-06-23 11:00:00,129.38,129.76,129.26,129.74,44082.0,124.2633,124.6283,124.148,124.6091,44082.0
2020-06-23 11:10:00,129.73,129.85,129.66,129.71,42550.0,124.5995,124.7147,124.5322,124.5802,42550.0
2020-06-23 11:20:00,129.72,130.0,129.68,129.89,41353.0,124.5898,124.8588,124.5514,124.7531,41353.0
2020-06-23 11:30:00,129.9,129.92,129.7,129.71,71691.0,124.7627,124.7819,124.5706,124.5802,71691.0
2020-06-23 11:40:00,129.72,129.82,129.71,129.73,29723.0,124.5898,124.6859,124.5802,124.5995,29723.0
2020-06-23 11:50:00,129.74,129.84,129.53,129.83,44012.0,124.6091,124.7051,124.4074,124.6955,44012.0
2020-06-23 12:00:00,129.88,129.96,129.82,129.82,27393.0,124.7435,124.8204,124.6859,124.6859,27393.0
2020-06-23 12:10:00,129.82,129.95,129.78,129.85,23282.0,124.6859,124.8108,124.6475,124.7147,23282.0
2020-06-23 12:20:00,129.84,129.92,129.71,129.84,36555.0,124.7051,124.7819,124.5802,124.7051,36555.0
2020-06-23 12:30:00,129.87,129.88,129.71,129.77,42542.0,124.7339,124.7435,124.5802,124.6379,42542.0
2020-06-23 12:40:00,129.77,129.84,129.68,129.84,22316.0,124.6379,124.7051,124.5514,124.7051,22316.0
2020-06-23 12:50:00,129.83,129.84,129.72,129.73,46752.0,124.6955,124.7051,124.5898,124.5995,46752.0
2020-06-23 13:00:00,129.74,129.87,129.73,129.86,87275.0,124.6091,124.7339,124.5995,124.7243,87275.0
2020-06-23 13:10:00,129.87,129.93,129.8,129.92,33739.0,124.7339,124.7915,124.6667,124.7819,33739.0
2020-06-23 13:20:00,129.91,130.06,129.91,130.01,51895.0,124.7723,124.9164,124.7723,124.8684,51895.0
2020-06-23 13:30:00,130.02,130.17,130.01,130.17,30672.0,124.878,125.0221,124.8684,125.0221,30672.0
2020-06-23 13:40:00,130.18,130.21,130.05,130.13,43893.0,125.0317,125.0605,124.9068,124.9836,43893.0
2020-06-23 13:50:00,130.13,130.2,129.97,130.06,99744.0,124.9836,125.0509,124.83,124.9164,99744.0
2020-06-23 14:00:00,130.05,130.05,129.76,129.88,50041.0,124.9068,124.9068,124.6283,124.7435,50041.0
2020-06-23 14:10:00,129.9,129.9,129.77,129.87,67109.0,124.7627,124.7627,124.6379,124.7339,67109.0
2020-06-23 14:20:00,129.87,130.04,129.87,130.03,27304.0,124.7339,124.8972,124.7339,124.8876,27304.0
2020-06-23 14:30:00,130.03,130.13,130.01,130.1,27963.0,124.8876,124.9836,124.8684,124.9548,27963.0
2020-06-23 14:40:00,130.12,130.18,129.79,129.82,35462.0,124.974,125.0317,124.6571,124.6859,35462.0
2020-06-23 14:50:00,129.83,129.89,129.77,129.87,45402.0,124.6955,124.7531,124.6379,124.7339,45402.0
2020-06-23 15:00:00,129.8,129.89,129.67,129.86,73695.0,124.6667,124.7531,124.5418,124.7243,73695.0
2020-06-23 15:10:00,129.9,130.01,129.73,129.98,58420.0,124.7627,124.8684,124.5995,124.8396,58420.0
2020-06-23 15:20:00,129.97,129.97,129.66,129.71,71270.0,124.83,124.83,124.5322,124.5802,71270.0
2020-06-23 15:30:00,129.7,129.82,129.54,129.75,76824.0,124.5706,124.6859,124.417,124.6187,76824.0
2020-06-23 15:40:00,129.74,129.74,129.53,129.59,131589.0,124.6091,124.6091,124.4074,124.465,131589.0
2020-06-23 15:50:00,129.6,129.6,129.14,129.38,616969.0,124.4746,124.4746,124.0328,124.2633,616969.0
2020-06-24 09:30:00,128.63,129.09,128.48,129.03,76986.0,123.543,123.9848,123.3989,123.9271,76986.0
2020-06-24 09:40:00,129.04,129.04,128.17,128.18,130287.0,123.9367,123.9367,123.1011,123.1108,130287.0
2020-06-24 09:50:00,128.2,128.24,127.44,127.48,154081.0,123.13,123.1684,122.4,122.4384,154081.0
2020-06-24 10:00:00,127.5,127.66,127.27,127.46,145609.0,122.4576,122.6113,122.2367,122.4192,145609.0
2020-06-24 10:10:00,127.46,127.83,127.35,127.55,135401.0,122.4192,122.7746,122.3136,122.5057,135401.0
2020-06-24 10:20:00,127.55,127.91,127.48,127.82,59482.0,122.5057,122.8514,122.4384,122.765,59482.0
2020-06-24 10:30:00,127.83,127.83,127.15,127.17,351098.0,122.7746,122.7746,122.1215,122.1407,351098.0
2020-06-24 10:40:00,127.2,127.38,127.13,127.2,119473.0,122.1695,122.3424,122.1023,122.1695,119473.0
2020-06-24 10:50:00,127.2,127.35,126.93,127.08,139377.0,122.1695,122.3136,121.9102,122.0543,139377.0
2020-06-24 11:00:00,127.07,127.18,126.68,126.7,182885.0,122.0446,122.1503,121.6701,121.6893,182885.0
2020-06-24 11:10:00,126.69,126.76,126.26,126.35,83283.0,121.6797,121.7469,121.2667,121.3531,83283.0
2020-06-24 11:20:00,126.36,126.57,126.27,126.46,93718.0,121.3627,121.5644,121.2763,121.4588,93718.0
2020-06-24 11:30:00,126.45,126.5,125.74,125.74,80516.0,121.4492,121.4972,120.7672,120.7672,80516.0
2020-06-24 11:40:00,125.76,125.82,124.98,125.07,192547.0,120.7865,120.8441,120.0373,120.1237,192547.0
2020-06-24 11:50:00,125.1,125.61,125.04,125.6,133296.0,120.1526,120.6424,120.0949,120.6328,133296.0
2020-06-24 12:00:00,125.59,125.93,125.4,125.67,702344.0,120.6232,120.9497,120.4407,120.7,702344.0
2020-06-24 12:10:00,125.66,126.15,125.56,126.14,76256.0,120.6904,121.161,120.5944,121.1514,76256.0
2020-06-24 12:20:00,126.13,126.2,125.87,126.0,133270.0,121.1418,121.2091,120.8921,121.017,133270.0
2020-06-24 12:30:00,125.99,126.0,125.82,125.96,115840.0,121.0074,121.017,120.8441,120.9785,115840.0
2020-06-24 12:40:00,125.97,126.51,125.94,126.4,81425.0,120.9882,121.5068,120.9593,121.4011,81425.0
2020-06-24 12:50:00,126.37,126.84,126.34,126.82,57624.0,121.3723,121.8237,121.3435,121.8045,57624.0
2020-06-24 13:00:00,126.82,126.96,126.7,126.78,62097.0,121.8045,121.939,121.6893,121.7661,62097.0
2020-06-24 13:10:00,126.79,126.88,126.56,126.65,138409.0,121.7757,121.8622,121.5548,121.6413,138409.0
2020-06-24 13:20:00,126.62,126.62,126.1,126.19,56564.0,121.6124,121.6124,121.113,121.1995,56564.0
2020-06-24 13:30:00,126.18,126.18,125.98,126.06,64348.0,121.1898,121.1898,120.9978,121.0746,64348.0
2020-06-24 13:40:00,126.04,126.2,125.84,126.19,61741.0,121.0554,121.2091,120.8633,121.1995,61741.0
2020-06-24 13:50:00,126.18,126.24,126.01,126.22,60013.0,121.1898,121.2475,121.0266,121.2283,60013.0
2020-06-24 14:00:00,126.21,126.41,125.8,126.39,112697.0,121.2187,121.4108,120.8249,121.3915,112697.0
2020-06-24 14:10:00,126.38,126.51,126.17,126.41,63901.0,121.3819,121.5068,121.1802,121.4108,63901.0
2020-06-24 14:20:00,126.4,126.66,126.29,126.61,54501.0,121.4011,121.6509,121.2955,121.6028,54501.0
2020-06-24 14:30:00,126.59,126.76,126.43,126.52,82633.0,121.5836,121.7469,121.43,121.5164,82633.0
2020-06-24 14:40:00,126.51,126.59,126.19,126.37,96814.0,121.5068,121.5836,121.1995,121.3723,96814.0
2020-06-24 14:50:00,126.37,126.45,126.12,126.22,90035.0,121.3723,121.4492,121.1322,121.2283,90035.0
2020-06-24 15:00:00,126.26,126.63,126.24,126.48,111702.0,121.2667,121.6221,121.2475,121.478,111702.0
2020-06-24 15:10:00,126.49,127.11,126.35,127.05,127891.0,121.4876,122.0831,121.3531,122.0254,127891.0
2020-06-24 15:20:00,127.08,127.13,126.67,126.7,74468.0,122.0543,122.1023,121.6605,121.6893,74468.0
2020-06-24 15:30:00,126.7,126.85,126.58,126.71,90127.0,121.6893,121.8333,121.574,121.6989,90127.0
2020-06-24 15:40:00,126.69,127.17,126.68,126.87,173826.0,121.6797,122.1407,121.6701,121.8526,173826.0
2020-06-24 15:50:00,126.86,126.86,126.41,126.55,378377.0,121.843,121.843,121.4108,121.5452,378377.0
2020-06-25 09:30:00,126.02,126.02,125.45,125.67,131916.0,121.0362,121.0362,120.4887,120.7,131916.0
2020-06-25 09:40:00,125.67,125.67,124.77,124.85,95347.0,120.7,120.7,119.8356,119.9124,95347.0
2020-06-25 09:50:00,124.82,125.52,124.8,125.48,128468.0,119.8836,120.5559,119.8644,120.5175,128468.0
2020-06-25 10:00:00,125.48,125.8,125.29,125.48,137782.0,120.5175,120.8249,120.335,120.5175,137782.0
2020-06-25 10:10:00,125.48,125.95,125.44,125.64,151078.0,120.5175,120.9689,120.4791,120.6712,151078.0
2020-06-25 10:20:00,125.64,126.21,125.64,126.04,88324.0,120.6712,121.2187,120.6712,121.0554,88324.0
2020-06-25 10:30:00,126.05,126.16,125.56,125.64,76694.0,121.065,121.1706,120.5944,120.6712,76694.0
2020-06-25 10:40:00,125.65,125.77,125.36,125.43,75483.0,120.6808,120.7961,120.4023,120.4695,75483.0
2020-06-25 10:50:00,125.42,125.6,125.27,125.47,80662.0,120.4599,120.6328,120.3158,120.5079,80662.0
2020-06-25 11:00:00,125.44,125.44,125.01,125.07,130066.0,120.4791,120.4791,120.0661,120.1237,130066.0
2020-06-25 11:10:00,125.06,125.64,124.95,125.62,69101.0,120.1141,120.6712,120.0085,120.652,69101.0
2020-06-25 11:20:00,125.63,125.63,125.37,125.39,54932.0,120.6616,120.6616,120.4119,120.4311,54932.0
2020-06-25 11:30:00,125.39,125.48,124.93,125.15,116615.0,120.4311,120.5175,119.9893,120.2006,116615.0
2020-06-25 11:40:00,125.14,125.35,124.92,125.33,77414.0,120.191,120.3927,119.9797,120.3735,77414.0
2020-06-25 11:50:00,125.35,125.56,125.31,125.5,33461.0,120.3927,120.5944,120.3543,120.5367,33461.0
2020-06-25 12:00:00,125.51,125.89,125.5,125.65,53619.0,120.5463,120.9113,120.5367,120.6808,53619.0
2020-06-25 12:10:00,125.64,125.92,125.6,125.92,40165.0,120.6712,120.9401,120.6328,120.9401,40165.0
2020-06-25 12:20:00,125.92,126.03,125.77,125.78,36602.0,120.9401,121.0458,120.7961,120.8057,36602.0
2020-06-25 12:30:00,125.78,125.99,125.73,125.89,119543.0,120.8057,121.0074,120.7576,120.9113,119543.0
2020-06-25 12:40:00,125.85,126.14,125.85,125.97,39131.0,120.8729,121.1514,120.8729,120.9882,39131.0
2020-06-25 12:50:00,125.95,125.97,125.78,125.85,35717.0,120.9689,120.9882,120.8057,120.8729,35717.0
2020-06-25 13:00:00,125.84,125.84,125.63,125.71,47305.0,120.8633,120.8633,120.6616,120.7384,47305.0
2020-06-25 13:10:00,125.72,125.9,125.67,125.82,53792.0,120.748,120.9209,120.7,120.8441,53792.0
2020-06-25 13:20:00,125.81,125.88,125.67,125.72,18905.0,120.8345,120.9017,120.7,120.748,18905.0
2020-06-25 13:30:00,125.7,125.86,125.55,125.82,72918.0,120.7288,120.8825,120.5848,120.8441,72918.0
2020-06-25 13:40:00,125.82,125.83,125.71,125.78,30875.0,120.8441,120.8537,120.7384,120.8057,30875.0
2020-06-25 13:50:00,125.78,125.78,125.62,125.69,29318.0,120.8057,120.8057,120.652,120.7192,29318.0
2020-06-25 14:00:00,125.7,125.74,125.51,125.67,75088.0,120.7288,120.7672,120.5463,120.7,75088.0
2020-06-25 14:10:00,125.67,125.9,125.66,125.81,49561.0,120.7,120.9209,120.6904,120.8345,49561.0
2020-06-25 14:20:00,125.79,125.79,125.47,125.58,74277.0,120.8153,120.8153,120.5079,120.6136,74277.0
2020-06-25 14:30:00,125.57,125.57,125.27,125.42,109865.0,120.604,120.604,120.3158,120.4599,109865.0
2020-06-25 14:40:00,125.38,125.55,125.38,125.42,35350.0,120.4215,120.5848,120.4215,120.4599,35350.0
2020-06-25 14:50:00,125.42,125.58,125.38,125.48,35808.0,120.4599,120.6136,120.4215,120.5175,35808.0
2020-06-25 15:00:00,125.47,126.17,125.37,126.08,105948.0,120.5079,121.1802,120.4119,121.0938,105948.0
2020-06-25 15:10:00,126.09,126.25,125.95,126.13,51756.0,121.1034,121.2571,120.9689,121.1418,51756.0
2020-06-25 15:20:00,126.13,126.59,126.12,126.49,85569.0,121.1418,121.5836,121.1322,121.4876,85569.0
2020-06-25 15:30:00,126.48,126.74,126.33,126.45,116094.0,121.478,121.7277,121.3339,121.4492,116094.0
2020-06-25 15:40:00,126.45,126.64,126.37,126.39,131304.0,121.4492,121.6317,121.3723,121.3915,131304.0
2020-06-25 15:50:00,126.39,126.86,126.39,126.8,730858.0,121.3915,121.843,121.3915,121.7853,730858.0
2020-06-26 09:30:00,126.68,126.95,126.47,126.64,80913.0,121.6701,121.9294,121.4684,121.6317,80913.0
2020-06-26 09:40:00,126.68,126.73,126.34,126.55,109983.0,121.6701,121.7181,121.3435,121.5452,109983.0
2020-06-26 09:50:00,126.54,126.61,126.29,126.54,99901.0,121.5356,121.6028,121.2955,121.5356,99901.0
2020-06-26 10:00:00,126.5,126.57,126.16,126.29,64639.0,121.4972,121.5644,121.1706,121.2955,64639.0
2020-06-26 10:10:00,126.17,126.2,125.55,125.68,64182.0,121.1802,121.2091,120.5848,120.7096,64182.0
2020-06-26 10:20:00,125.7,125.72,125.28,125.69,69069.0,120.7288,120.748,120.3254,120.7192,69069.0
2020-06-26 10:30:00,125.65,125.74,124.92,124.94,120926.0,120.6808,120.7672,119.9797,119.9989,120926.0
2020-06-26 10:40:00,124.9,125.36,124.86,125.03,65692.0,119.9605,120.4023,119.922,120.0853,65692.0
2020-06-26 10:50:00,125.05,125.4,124.9,125.11,94577.0,120.1045,120.4407,119.9605,120.1622,94577.0
2020-06-26 11:00:00,125.12,125.69,125.11,125.59,94452.0,120.1718,120.7192,120.1622,120.6232,94452.0
2020-06-26 11:10:00,125.58,125.58,125.22,125.33,66506.0,120.6136,120.6136,120.2678,120.3735,66506.0
2020-06-26 11:20:00,125.29,125.52,125.23,125.42,89323.0,120.335,120.5559,120.2774,120.4599,89323.0
2020-06-26 11:30:00,125.46,125.68,125.21,125.65,76141.0,120.4983,120.7096,120.2582,120.6808,76141.0
2020-06-26 11:40:00,125.63,125.66,125.39,125.56,47117.0,120.6616,120.6904,120.4311,120.5944,47117.0
2020-06-26 11:50:00,125.56,125.68,125.35,125.52,41834.0,120.5944,120.7096,120.3927,120.5559,41834.0
2020-06-26 12:00:00,125.51,125.54,125.14,125.18,62128.0,120.5463,120.5752,120.191,120.2294,62128.0
2020-06-26 12:10:00,125.15,125.28,124.84,124.86,37107.0,120.2006,120.3254,119.9028,119.922,37107.0
2020-06-26 12:20:00,124.86,125.2,124.68,125.1,92996.0,119.922,120.2486,119.7492,120.1526,92996.0
2020-06-26 12:30:00,125.09,125.15,124.9,125.13,45760.0,120.143,120.2006,119.9605,120.1814,45760.0
2020-06-26 12:40:00,125.12,125.12,124.72,124.94,73601.0,120.1718,120.1718,119.7876,119.9989,73601.0
2020-06-26 12:50:00,124.95,125.13,124.84,125.09,77555.0,120.0085,120.1814,119.9028,120.143,77555.0
2020-06-26 13:00:00,125.07,125.41,124.95,125.31,84360.0,120.1237,120.4503,120.0085,120.3543,84360.0
2020-06-26 13:10:00,125.31,125.35,125.14,125.19,37389.0,120.3543,120.3927,120.191,120.239,37389.0
2020-06-26 13:20:00,125.22,125.32,125.06,125.11,85076.0,120.2678,120.3639,120.1141,120.1622,85076.0
2020-06-26 13:30:00,125.11,125.2,124.94,125.14,98305.0,120.1622,120.2486,119.9989,120.191,98305.0
2020-06-26 13:40:00,125.15,125.18,124.89,125.02,102863.0,120.2006,120.2294,119.9509,120.0757,102863.0
2020-06-26 13:50:00,125.02,125.04,124.72,124.72,44526.0,120.0757,120.0949,119.7876,119.7876,44526.0
2020-06-26 14:00:00,124.72,124.8,124.56,124.64,64791.0,119.7876,119.8644,119.6339,119.7108,64791.0
2020-06-26 14:10:00,124.65,124.77,124.38,124.42,107775.0,119.7204,119.8356,119.461,119.4995,107775.0
2020-06-26 14:20:00,124.42,124.51,124.11,124.23,112264.0,119.4995,119.5859,119.2017,119.317,112264.0
2020-06-26 14:30:00,124.23,124.36,123.97,124.01,109669.0,119.317,119.4418,119.0672,119.1057,109669.0
2020-06-26 14:40:00,124.0,124.2,123.86,123.99,115084.0,119.0961,119.2882,118.9616,119.0865,115084.0
2020-06-26 14:50:00,123.98,124.31,123.98,124.16,83794.0,119.0769,119.3938,119.0769,119.2497,83794.0
2020-06-26 15:00:00,124.16,124.36,123.96,124.1,56733.0,119.2497,119.4418,119.0576,119.1921,56733.0
2020-06-26 15:10:00,124.1,124.22,123.94,123.94,60892.0,119.1921,119.3074,119.0384,119.0384,60892.0
2020-06-26 15:20:00,123.95,123.99,123.66,123.97,83980.0,119.048,119.0865,118.7695,119.0672,83980.0
2020-06-26 15:30:00,123.95,123.97,123.54,123.76,165203.0,119.048,119.0672,118.6543,118.8656,165203.0
2020-06-26 15:40:00,123.76,124.35,123.66,123.98,312840.0,118.8656,119.4322,118.7695,119.0769,312840.0
2020-06-26 15:50:00,123.98,124.12,123.64,123.74,822336.0,119.0769,119.2113,118.7503,118.8463,822336.0
2020-06-29 09:30:00,124.3,124.4,123.33,123.34,124421.0,119.3842,119.4802,118.4526,118.4622,124421.0
2020-06-29 09:40:00,123.35,123.37,122.93,123.36,167897.0,118.4718,118.491,118.0684,118.4814,167897.0
2020-06-29 09:50:00,123.37,123.84,123.11,123.76,132520.0,118.491,118.9424,118.2413,118.8656,132520.0
2020-06-29 10:00:00,123.75,124.27,123.73,124.27,89965.0,118.8559,119.3554,118.8367,119.3554,89965.0
2020-06-29 10:10:00,124.27,124.69,124.02,124.62,153438.0,119.3554,119.7588,119.1153,119.6915,153438.0
2020-06-29 10:20:00,124.63,124.87,124.5,124.73,156583.0,119.7011,119.9317,119.5763,119.7972,156583.0
2020-06-29 10:30:00,124.74,125.25,124.71,125.24,182136.0,119.8068,120.2966,119.778,120.287,182136.0
2020-06-29 10:40:00,125.22,125.41,125.07,125.39,65042.0,120.2678,120.4503,120.1237,120.4311,65042.0
2020-06-29 10:50:00,125.36,125.56,125.06,125.08,76049.0,120.4023,120.5944,120.1141,120.1333,76049.0
2020-06-29 11:00:00,125.11,125.35,124.97,125.02,58771.0,120.1622,120.3927,120.0277,120.0757,58771.0
2020-06-29 11:10:00,125.01,125.02,124.79,124.96,64672.0,120.0661,120.0757,119.8548,120.0181,64672.0
2020-06-29 11:20:00,124.96,125.38,124.88,125.35,97137.0,120.0181,120.4215,119.9413,120.3927,97137.0
2020-06-29 11:30:00,125.33,125.42,125.22,125.24,68842.0,120.3735,120.4599,120.2678,120.287,68842.0
2020-06-29 11:40:00,125.26,125.42,125.17,125.33,70341.0,120.3062,120.4599,120.2198,120.3735,70341.0
2020-06-29 11:50:00,125.33,125.35,125.17,125.21,89721.0,120.3735,120.3927,120.2198,120.2582,89721.0
2020-06-29 12:00:00,125.23,125.53,125.23,125.38,104209.0,120.2774,120.5656,120.2774,120.4215,104209.0
2020-06-29 12:10:00,125.38,125.74,125.31,125.71,48867.0,120.4215,120.7672,120.3543,120.7384,48867.0
2020-06-29 12:20:00,125.72,125.83,125.68,125.78,77247.0,120.748,120.8537,120.7096,120.8057,77247.0
2020-06-29 12:30:00,125.8,125.95,125.79,125.92,63675.0,120.8249,120.9689,120.8153,120.9401,63675.0
2020-06-29 12:40:00,125.91,126.05,125.87,125.97,37739.0,120.9305,121.065,120.8921,120.9882,37739.0
2020-06-29 12:50:00,125.95,126.0,125.77,125.78,52920.0,120.9689,121.017,120.7961,120.8057,52920.0
2020-06-29 13:00:00,125.79,125.83,125.65,125.73,39834.0,120.8153,120.8537,120.6808,120.7576,39834.0
2020-06-29 13:10:00,125.74,125.88,125.74,125.8,44267.0,120.7672,120.9017,120.7672,120.8249,44267.0
2020-06-29 13:20:00,125.81,126.02,125.79,126.01,33281.0,120.8345,121.0362,120.8153,121.0266,33281.0
2020-06-29 13:30:00,126.01,126.2,125.97,126.18,64538.0,121.0266,121.2091,120.9882,121.1898,64538.0
2020-06-29 13:40:00,126.18,126.18,125.98,126.04,40127.0,121.1898,121.1898,120.9978,121.0554,40127.0
2020-06-29 13:50:00,126.03,126.03,125.82,125.84,51594.0,121.0458,121.0458,120.8441,120.8633,51594.0
2020-06-29 14:00:00,125.85,125.89,125.67,125.7,53297.0,120.8729,120.9113,120.7,120.7288,53297.0
2020-06-29 14:10:00,125.71,125.9,125.7,125.86,38261.0,120.7384,120.9209,120.7288,120.8825,38261.0
2020-06-29 14:20:00,125.85,125.87,125.61,125.65,46415.0,120.8729,120.8921,120.6424,120.6808,46415.0
2020-06-29 14:30:00,125.65,125.78,125.65,125.77,96025.0,120.6808,120.8057,120.6808,120.7961,96025.0
2020-06-29 14:40:00,125.76,125.86,125.58,125.65,68091.0,120.7865,120.8825,120.6136,120.6808,68091.0
2020-06-29 14:50:00,125.63,125.73,125.53,125.62,41073.0,120.6616,120.7576,120.5656,120.652,41073.0
2020-06-29 15:00:00,125.63,125.67,125.32,125.36,84526.0,120.6616,120.7,120.3639,120.4023,84526.0
2020-06-29 15:10:00,125.35,125.44,125.17,125.39,54608.0,120.3927,120.4791,120.2198,120.4311,54608.0
2020-06-29 15:20:00,125.38,125.54,125.37,125.48,47960.0,120.4215,120.5752,120.4119,120.5175,47960.0
2020-06-29 15:30:00,125.48,125.79,125.48,125.62,54158.0,120.5175,120.8153,120.5175,120.652,54158.0
2020-06-29 15:40:00,125.61,125.65,125.32,125.39,91750.0,120.6424,120.6808,120.3639,120.4311,91750.0
2020-06-29 15:50:00,125.41,126.12,125.36,126.12,282237.0,120.4503,121.1322,120.4023,121.1322,282237.0
2020-06-30 09:30:00,126.0,126.12,125.7,126.01,118248.0,121.017,121.1322,120.7288,121.0266,118248.0
2020-06-30 09:40:00,126.02,126.15,125.74,125.95,93130.0,121.0362,121.161,120.7672,120.9689,93130.0
2020-06-30 09:50:00,125.95,126.16,125.61,126.15,83519.0,120.9689,121.1706,120.6424,121.161,83519.0
2020-06-30 10:00:00,126.18,126.46,126.05,126.38,79093.0,121.1898,121.4588,121.065,121.3819,79093.0
2020-06-30 10:10:00,126.38,126.39,126.07,126.15,60552.0,121.3819,121.3915,121.0842,121.161,60552.0
2020-06-30 10:20:00,126.17,126.5,126.09,126.21,67297.0,121.1802,121.4972,121.1034,121.2187,67297.0
2020-06-30 10:30:00,126.25,126.36,126.16,126.21,57396.0,121.2571,121.3627,121.1706,121.2187,57396.0
2020-06-30 10:40:00,126.23,126.57,126.21,126.54,50442.0,121.2379,121.5644,121.2187,121.5356,50442.0
2020-06-30 10:50:00,126.55,126.99,126.53,126.95,88626.0,121.5452,121.9678,121.526,121.9294,88626.0
2020-06-30 11:00:00,126.96,127.15,126.91,127.04,37399.0,121.939,122.1215,121.891,122.0158,37399.0
2020-06-30 11:10:00,127.06,127.17,126.95,127.14,37276.0,122.035,122.1407,121.9294,122.1119,37276.0
2020-06-30 11:20:00,127.13,127.24,126.97,126.97,36592.0,122.1023,122.2079,121.9486,121.9486,36592.0
2020-06-30 11:30:00,126.97,127.01,126.74,126.85,50773.0,121.9486,121.987,121.7277,121.8333,50773.0
2020-06-30 11:40:00,126.85,126.94,126.72,126.83,43052.0,121.8333,121.9198,121.7085,121.8141,43052.0
2020-06-30 11:50:00,126.82,126.93,126.76,126.92,30300.0,121.8045,121.9102,121.7469,121.9006,30300.0
2020-06-30 12:00:00,126.92,126.98,126.79,126.98,50443.0,121.9006,121.9582,121.7757,121.9582,50443.0
2020-06-30 12:10:00,126.98,127.23,126.98,127.22,67656.0,121.9582,122.1983,121.9582,122.1887,67656.0
2020-06-30 12:20:00,127.21,127.22,127.09,127.16,30312.0,122.1791,122.1887,122.0639,122.1311,30312.0
2020-06-30 12:30:00,127.15,127.2,126.97,127.07,151329.0,122.1215,122.1695,121.9486,122.0446,151329.0
2020-06-30 12:40:00,127.06,127.06,126.68,126.74,46766.0,122.035,122.035,121.6701,121.7277,46766.0
2020-06-30 12:50:00,126.75,126.79,126.66,126.71,27796.0,121.7373,121.7757,121.6509,121.6989,27796.0
2020-06-30 13:00:00,126.7,126.85,126.66,126.66,31475.0,121.6893,121.8333,121.6509,121.6509,31475.0
2020-06-30 13:10:00,126.66,126.67,126.42,126.55,32870.0,121.6509,121.6605,121.4204,121.5452,32870.0
2020-06-30 13:20:00,126.54,126.67,126.49,126.66,31696.0,121.5356,121.6605,121.4876,121.6509,31696.0
2020-06-30 13:30:00,126.66,126.7,126.55,126.62,32930.0,121.6509,121.6893,121.5452,121.6124,32930.0
2020-06-30 13:40:00,126.61,126.62,126.45,126.58,28527.0,121.6028,121.6124,121.4492,121.574,28527.0
2020-06-30 13:50:00,126.58,126.79,126.51,126.72,27252.0,121.574,121.7757,121.5068,121.7085,27252.0
2020-06-30 14:00:00,126.72,126.73,126.56,126.72,24076.0,121.7085,121.7181,121.5548,121.7085,24076.0
2020-06-30 14:10:00,126.73,126.77,126.57,126.7,32060.0,121.7181,121.7565,121.5644,121.6893,32060.0
2020-06-30 14:20:00,126.7,126.96,126.67,126.96,28515.0,121.6893,121.939,121.6605,121.939,28515.0
2020-06-30 14:30:00,126.95,126.97,126.84,126.89,38122.0,121.9294,121.9486,121.8237,121.8718,38122.0
2020-06-30 14:40:00,126.91,126.99,126.86,126.93,49823.0,121.891,121.9678,121.843,121.9102,49823.0
2020-06-30 14:50:00,126.93,127.02,126.89,127.02,26871.0,121.9102,121.9966,121.8718,121.9966,26871.0
2020-06-30 15:00:00,127.03,127.05,126.7,126.79,92163.0,122.0062,122.0254,121.6893,121.7757,92163.0
2020-06-30 15:10:00,126.79,127.09,126.78,127.05,69270.0,121.7757,122.0639,121.7661,122.0254,69270.0
2020-06-30 15:20:00,127.07,127.38,127.04,127.31,67475.0,122.0446,122.3424,122.0158,122.2752,67475.0
2020-06-30 15:30:00,127.3,127.55,127.29,127.52,173461.0,122.2656,122.5057,122.2559,122.4769,173461.0
2020-06-30 15:40:00,127.54,127.7,127.45,127.63,152917.0,122.4961,122.6497,122.4096,122.5825,152917.0
2020-06-30 15:50:00,127.64,128.3,127.64,127.72,408983.0,122.5921,123.226,122.5921,122.6689,408983.0
2020-07-01 09:30:00,127.89,128.72,127.79,128.59,116070.0,122.8322,123.6294,122.7362,123.5045,116070.0
2020-07-01 09:40:00,128.63,128.94,128.59,128.62,100471.0,123.543,123.8407,123.5045,123.5333,100471.0
2020-07-01 09:50:00,128.64,128.75,128.08,128.25,187869.0,123.5526,123.6582,123.0147,123.178,187869.0
2020-07-01 10:00:00,128.27,128.72,128.27,128.59,75662.0,123.1972,123.6294,123.1972,123.5045,75662.0
2020-07-01 10:10:00,128.64,128.9,128.6,128.71,149403.0,123.5526,123.8023,123.5141,123.6198,149403.0
2020-07-01 10:20:00,128.72,128.83,128.49,128.65,59360.0,123.6294,123.735,123.4085,123.5622,59360.0
2020-07-01 10:30:00,128.67,128.84,128.47,128.66,81958.0,123.5814,123.7446,123.3893,123.5718,81958.0
2020-07-01 10:40:00,128.66,128.71,128.21,128.27,79479.0,123.5718,123.6198,123.1396,123.1972,79479.0
2020-07-01 10:50:00,128.25,128.44,128.15,128.43,37372.0,123.178,123.3605,123.0819,123.3509,37372.0
2020-07-01 11:00:00,128.45,128.47,128.17,128.43,73335.0,123.3701,123.3893,123.1011,123.3509,73335.0
2020-07-01 11:10:00,128.42,128.53,128.09,128.18,112762.0,123.3413,123.4469,123.0243,123.1108,112762.0
2020-07-01 11:20:00,128.17,128.25,127.81,127.87,153571.0,123.1011,123.178,122.7554,122.813,153571.0
2020-07-01 11:30:00,127.88,128.08,127.83,128.07,83508.0,122.8226,123.0147,122.7746,123.0051,83508.0
2020-07-01 11:40:00,128.07,128.36,128.05,128.34,51353.0,123.0051,123.2836,122.9859,123.2644,51353.0
2020-07-01 11:50:00,128.36,128.5,128.34,128.46,78263.0,123.2836,123.4181,123.2644,123.3797,78263.0
2020-07-01 12:00:00,128.49,128.73,128.46,128.69,53829.0,123.4085,123.639,123.3797,123.6006,53829.0
2020-07-01 12:10:00,128.68,128.92,128.68,128.89,67093.0,123.591,123.8215,123.591,123.7927,67093.0
2020-07-01 12:20:00,128.89,128.9,128.79,128.84,54272.0,123.7927,123.8023,123.6966,123.7446,54272.0
2020-07-01 12:30:00,128.81,129.07,128.77,129.01,99084.0,123.7158,123.9656,123.6774,123.9079,99084.0
2020-07-01 12:40:00,129.0,129.03,128.67,128.83,186660.0,123.8983,123.9271,123.5814,123.735,186660.0
2020-07-01 12:50:00,128.84,128.88,128.58,128.81,65694.0,123.7446,123.7831,123.4949,123.7158,65694.0
2020-07-01 13:00:00,128.81,128.83,128.59,128.6,39238.0,123.7158,123.735,123.5045,123.5141,39238.0
2020-07-01 13:10:00,128.58,128.72,128.56,128.62,41480.0,123.4949,123.6294,123.4757,123.5333,41480.0
2020-07-01 13:20:00,128.61,128.75,128.49,128.68,47169.0,123.5237,123.6582,123.4085,123.591,47169.0
2020-07-01 13:30:00,128.7,128.81,128.66,128.8,47196.0,123.6102,123.7158,123.5718,123.7062,47196.0
2020-07-01 13:40:00,128.8,128.81,128.52,128.58,80499.0,123.7062,123.7158,123.4373,123.4949,80499.0
2020-07-01 13:50:00,128.57,128.75,128.51,128.75,104464.0,123.4853,123.6582,123.4277,123.6582,104464.0
2020-07-01 14:00:00,128.77,129.0,128.73,128.93,46849.0,123.6774,123.8983,123.639,123.8311,46849.0
2020-07-01 14:10:00,128.92,129.01,128.81,128.97,33882.0,123.8215,123.9079,123.7158,123.8695,33882.0
2020-07-01 14:20:00,128.99,128.99,128.82,128.92,66192.0,123.8887,123.8887,123.7254,123.8215,66192.0
2020-07-01 14:30:00,128.93,128.98,128.65,128.67,85588.0,123.8311,123.8791,123.5622,123.5814,85588.0
2020-07-01 14:40:00,128.69,128.75,128.54,128.62,61846.0,123.6006,123.6582,123.4565,123.5333,61846.0
2020-07-01 14:50:00,128.62,128.88,128.62,128.85,59145.0,123.5333,123.7831,123.5333,123.7543,59145.0
2020-07-01 15:00:00,128.85,129.09,128.8,129.09,104891.0,123.7543,123.9848,123.7062,123.9848,104891.0
2020-07-01 15:10:00,129.08,129.12,128.9,129.07,156106.0,123.9752,124.0136,123.8023,123.9656,156106.0
2020-07-01 15:20:00,129.07,129.36,129.07,129.28,236386.0,123.9656,124.2441,123.9656,124.1672,236386.0
2020-07-01 15:30:00,129.27,129.42,129.18,129.3,208643.0,124.1576,124.3017,124.0712,124.1865,208643.0
2020-07-01 15:40:00,129.3,129.53,129.26,129.48,290294.0,124.1865,124.4074,124.148,124.3593,290294.0
2020-07-01 15:50:00,129.47,129.47,128.93,129.02,932701.0,124.3497,124.3497,123.8311,123.9175,932701.0
2020-07-02 09:30:00,130.94,131.45,130.75,131.18,135365.0,125.7616,126.2514,125.5791,125.9921,135365.0
2020-07-02 09:40:00,131.19,131.5,131.07,131.37,90022.0,126.0017,126.2995,125.8865,126.1746,90022.0
2020-07-02 09:50:00,131.38,131.61,131.29,131.49,87651.0,126.1842,126.4051,126.0978,126.2898,87651.0
2020-07-02 10:00:00,131.51,131.65,131.37,131.51,121582.0,126.3091,126.4435,126.1746,126.3091,121582.0
2020-07-02 10:10:00,131.52,131.58,131.21,131.28,206456.0,126.3187,126.3763,126.0209,126.0882,206456.0
2020-07-02 10:20:00,131.28,131.3,130.48,130.5,167398.0,126.0882,126.1074,125.3198,125.339,167398.0
2020-07-02 10:30:00,130.48,130.71,130.35,130.41,128497.0,125.3198,125.5407,125.1949,125.2526,128497.0
2020-07-02 10:40:00,130.44,130.81,130.43,130.49,242507.0,125.2814,125.6367,125.2718,125.3294,242507.0
2020-07-02 10:50:00,130.49,130.56,129.89,129.89,108028.0,125.3294,125.3966,124.7531,124.7531,108028.0
2020-07-02 11:00:00,129.92,130.03,129.58,129.62,78367.0,124.7819,124.8876,124.4554,124.4938,78367.0
2020-07-02 11:10:00,129.65,129.65,129.18,129.62,60910.0,124.5226,124.5226,124.0712,124.4938,60910.0
2020-07-02 11:20:00,129.62,129.7,129.49,129.63,69269.0,124.4938,124.5706,124.3689,124.5034,69269.0
2020-07-02 11:30:00,129.65,130.04,129.6,129.98,93001.0,124.5226,124.8972,124.4746,124.8396,93001.0
2020-07-02 11:40:00,129.97,130.4,129.92,130.37,57350.0,124.83,125.243,124.7819,125.2141,57350.0
2020-07-02 11:50:00,130.38,130.45,130.16,130.19,64848.0,125.2237,125.291,125.0124,125.0413,64848.0
2020-07-02 12:00:00,130.18,130.2,129.77,130.06,49334.0,125.0317,125.0509,124.6379,124.9164,49334.0
2020-07-02 12:10:00,130.06,130.14,129.9,130.04,41002.0,124.9164,124.9932,124.7627,124.8972,41002.0
2020-07-02 12:20:00,130.01,130.18,129.93,130.18,23419.0,124.8684,125.0317,124.7915,125.0317,23419.0
2020-07-02 12:30:00,130.19,130.22,129.95,130.07,26949.0,125.0413,125.0701,124.8108,124.926,26949.0
2020-07-02 12:40:00,130.07,130.08,129.95,130.0,18471.0,124.926,124.9356,124.8108,124.8588,18471.0
2020-07-02 12:50:00,130.02,130.09,129.94,130.07,43013.0,124.878,124.9452,124.8011,124.926,43013.0
2020-07-02 13:00:00,130.08,130.14,130.0,130.1,14085.0,124.9356,124.9932,124.8588,124.9548,14085.0
2020-07-02 13:10:00,130.08,130.13,129.98,130.09,37382.0,124.9356,124.9836,124.8396,124.9452,37382.0
2020-07-02 13:20:00,130.11,130.31,130.1,130.22,46981.0,124.9644,125.1565,124.9548,125.0701,46981.0
2020-07-02 13:30:00,130.24,130.34,130.19,130.3,40592.0,125.0893,125.1853,125.0413,125.1469,40592.0
2020-07-02 13:40:00,130.3,130.44,130.23,130.44,43315.0,125.1469,125.2814,125.0797,125.2814,43315.0
2020-07-02 13:50:00,130.44,130.45,130.13,130.17,40971.0,125.2814,125.291,124.9836,125.0221,40971.0
2020-07-02 14:00:00,130.18,130.27,130.11,130.15,43131.0,125.0317,125.1181,124.9644,125.0028,43131.0
2020-07-02 14:10:00,130.14,130.22,130.07,130.16,40982.0,124.9932,125.0701,124.926,125.0124,40982.0
2020-07-02 14:20:00,130.15,130.39,130.08,130.32,39449.0,125.0028,125.2334,124.9356,125.1661,39449.0
2020-07-02 14:30:00,130.34,130.46,130.33,130.41,27084.0,125.1853,125.3006,125.1757,125.2526,27084.0
2020-07-02 14:40:00,130.42,130.43,130.29,130.37,37186.0,125.2622,125.2718,125.1373,125.2141,37186.0
2020-07-02 14:50:00,130.37,130.45,130.3,130.37,24667.0,125.2141,125.291,125.1469,125.2141,24667.0
2020-07-02 15:00:00,130.35,130.41,130.15,130.18,35546.0,125.1949,125.2526,125.0028,125.0317,35546.0
2020-07-02 15:10:00,130.16,130.17,129.96,130.0,57288.0,125.0124,125.0221,124.8204,124.8588,57288.0
2020-07-02 15:20:00,130.0,130.14,129.92,129.94,58381.0,124.8588,124.9932,124.7819,124.8011,58381.0
2020-07-02 15:30:00,129.95,130.06,129.89,129.93,147564.0,124.8108,124.9164,124.7531,124.7915,147564.0
2020-07-02 15:40:00,129.95,129.96,129.54,129.59,163752.0,124.8108,124.8204,124.417,124.465,163752.0
2020-07-02 15:50:00,129.6,129.63,129.26,129.54,319095.0,124.4746,124.5034,124.148,124.417,319095.0
2020-07-06 09:30:00,131.44,131.64,131.25,131.25,148769.0,126.2418,126.4339,126.0593,126.0593,148769.0
2020-07-06 09:40:00,131.25,131.63,131.25,131.45,98423.0,126.0593,126.4243,126.0593,126.2514,98423.0
2020-07-06 09:50:00,131.48,131.84,131.48,131.75,63514.0,126.2802,126.626,126.2802,126.5396,63514.0
2020-07-06 10:00:00,131.73,132.02,131.4,131.57,192424.0,126.5204,126.7989,126.2034,126.3667,192424.0
2020-07-06 10:10:00,131.56,131.63,131.24,131.37,52943.0,126.3571,126.4243,126.0497,126.1746,52943.0
2020-07-06 10:20:00,131.38,131.41,131.11,131.4,82498.0,126.1842,126.213,125.9249,126.2034,82498.0
2020-07-06 10:30:00,131.4,131.74,131.31,131.74,25026.0,126.2034,126.53,126.117,126.53,25026.0
2020-07-06 10:40:00,131.73,131.95,131.51,131.95,32352.0,126.5204,126.7317,126.3091,126.7317,32352.0
2020-07-06 10:50:00,131.91,131.93,131.72,131.86,39553.0,126.6932,126.7124,126.5108,126.6452,39553.0
2020-07-06 11:00:00,131.86,131.92,131.69,131.92,27351.0,126.6452,126.7028,126.4819,126.7028,27351.0
2020-07-06 11:10:00,131.92,132.13,131.85,131.98,46667.0,126.7028,126.9045,126.6356,126.7605,46667.0
2020-07-06 11:20:00,131.98,132.03,131.88,131.95,111603.0,126.7605,126.8085,126.6644,126.7317,111603.0
2020-07-06 11:30:00,131.95,132.05,131.77,131.94,122557.0,126.7317,126.8277,126.5588,126.7221,122557.0
2020-07-06 11:40:00,131.96,132.07,131.93,132.03,130708.0,126.7413,126.8469,126.7124,126.8085,130708.0
2020-07-06 11:50:00,132.02,132.02,131.58,131.6,78584.0,126.7989,126.7989,126.3763,126.3955,78584.0
2020-07-06 12:00:00,131.58,131.68,131.39,131.53,38334.0,126.3763,126.4723,126.1938,126.3283,38334.0
2020-07-06 12:10:00,131.49,131.7,131.49,131.63,63258.0,126.2898,126.4915,126.2898,126.4243,63258.0
2020-07-06 12:20:00,131.62,131.64,131.5,131.61,60809.0,126.4147,126.4339,126.2995,126.4051,60809.0
2020-07-06 12:30:00,131.57,131.68,131.48,131.67,29077.0,126.3667,126.4723,126.2802,126.4627,29077.0
2020-07-06 12:40:00,131.66,131.77,131.64,131.74,21216.0,126.4531,126.5588,126.4339,126.53,21216.0
2020-07-06 12:50:00,131.74,131.82,131.68,131.81,14860.0,126.53,126.6068,126.4723,126.5972,14860.0
2020-07-06 13:00:00,131.82,131.89,131.74,131.75,29211.0,126.6068,126.674,126.53,126.5396,29211.0
2020-07-06 13:10:00,131.75,131.76,131.53,131.58,32170.0,126.5396,126.5492,126.3283,126.3763,32170.0
2020-07-06 13:20:00,131.59,131.91,131.58,131.9,35107.0,126.3859,126.6932,126.3763,126.6836,35107.0
2020-07-06 13:30:00,131.91,131.96,131.84,131.87,24468.0,126.6932,126.7413,126.626,126.6548,24468.0
2020-07-06 13:40:00,131.86,131.94,131.84,131.86,24253.0,126.6452,126.7221,126.626,126.6452,24253.0
2020-07-06 13:50:00,131.84,132.03,131.8,132.02,35620.0,126.626,126.8085,126.5876,126.7989,35620.0
2020-07-06 14:00:00,132.03,132.03,131.77,131.82,69309.0,126.8085,126.8085,126.5588,126.6068,69309.0
2020-07-06 14:10:00,131.81,131.92,131.54,131.56,50792.0,126.5972,126.7028,126.3379,126.3571,50792.0
2020-07-06 14:20:00,131.58,131.69,131.46,131.69,55947.0,126.3763,126.4819,126.261,126.4819,55947.0
2020-07-06 14:30:00,131.69,131.92,131.65,131.83,52444.0,126.4819,126.7028,126.4435,126.6164,52444.0
2020-07-06 14:40:00,131.83,131.87,131.68,131.78,41520.0,126.6164,126.6548,126.4723,126.5684,41520.0
2020-07-06 14:50:00,131.78,131.97,131.69,131.93,34585.0,126.5684,126.7509,126.4819,126.7124,34585.0
2020-07-06 15:00:00,131.89,132.02,131.77,131.97,66416.0,126.674,126.7989,126.5588,126.7509,66416.0
2020-07-06 15:10:00,131.95,132.09,131.87,131.95,196271.0,126.7317,126.8661,126.6548,126.7317,196271.0
2020-07-06 15:20:00,131.94,132.07,131.91,132.06,128541.0,126.7221,126.8469,126.6932,126.8373,128541.0
2020-07-06 15:30:00,132.06,132.19,131.82,132.08,113761.0,126.8373,126.9622,126.6068,126.8565,113761.0
2020-07-06 15:40:00,132.07,132.43,132.07,132.42,106516.0,126.8469,127.1927,126.8469,127.1831,106516.0
2020-07-06 15:50:00,132.42,132.64,132.3,132.58,443518.0,127.1831,127.3944,127.0678,127.3367,443518.0
2020-07-07 09:30:00,131.96,132.04,131.3,131.3,95866.0,126.7413,126.8181,126.1074,126.1074,95866.0
2020-07-07 09:40:00,131.35,131.96,131.33,131.85,186424.0,126.1554,126.7413,126.1362,126.6356,186424.0
2020-07-07 09:50:00,131.85,131.85,131.54,131.74,55324.0,126.6356,126.6356,126.3379,126.53,55324.0
2020-07-07 10:00:00,131.73,131.83,131.52,131.66,70851.0,126.5204,126.6164,126.3187,126.4531,70851.0
2020-07-07 10:10:00,131.68,132.1,131.65,132.1,80379.0,126.4723,126.8757,126.4435,126.8757,80379.0
2020-07-07 10:20:00,132.11,132.25,132.0,132.06,59522.0,126.8853,127.0198,126.7797,126.8373,59522.0
2020-07-07 10:30:00,132.06,132.19,131.71,131.73,73189.0,126.8373,126.9622,126.5011,126.5204,73189.0
2020-07-07 10:40:00,131.73,131.81,131.58,131.69,59785.0,126.5204,126.5972,126.3763,126.4819,59785.0
2020-07-07 10:50:00,131.74,132.07,131.73,132.07,31682.0,126.53,126.8469,126.5204,126.8469,31682.0
2020-07-07 11:00:00,132.06,132.15,131.93,132.14,63863.0,126.8373,126.9237,126.7124,126.9141,63863.0
2020-07-07 11:10:00,132.15,132.32,132.15,132.3,55738.0,126.9237,127.087,126.9237,127.0678,55738.0
2020-07-07 11:20:00,132.3,132.38,132.15,132.15,41072.0,127.0678,127.1446,126.9237,126.9237,41072.0
2020-07-07 11:30:00,132.14,132.16,131.8,131.84,23608.0,126.9141,126.9334,126.5876,126.626,23608.0
2020-07-07 11:40:00,131.84,131.95,131.69,131.95,38032.0,126.626,126.7317,126.4819,126.7317,38032.0
2020-07-07 11:50:00,131.93,132.0,131.64,131.77,46655.0,126.7124,126.7797,126.4339,126.5588,46655.0
2020-07-07 12:00:00,131.76,131.85,131.65,131.68,52562.0,126.5492,126.6356,126.4435,126.4723,52562.0
2020-07-07 12:10:00,131.67,131.72,131.58,131.71,73647.0,126.4627,126.5108,126.3763,126.5011,73647.0
2020-07-07 12:20:00,131.72,131.77,131.52,131.64,28288.0,126.5108,126.5588,126.3187,126.4339,28288.0
2020-07-07 12:30:00,131.62,131.71,131.51,131.51,27913.0,126.4147,126.5011,126.3091,126.3091,27913.0
2020-07-07 12:40:00,131.51,131.6,131.38,131.56,62764.0,126.3091,126.3955,126.1842,126.3571,62764.0
2020-07-07 12:50:00,131.55,131.64,131.44,131.64,35388.0,126.3475,126.4339,126.2418,126.4339,35388.0
2020-07-07 13:00:00,131.64,131.73,131.37,131.46,48579.0,126.4339,126.5204,126.1746,126.261,48579.0
2020-07-07 13:10:00,131.46,131.56,131.39,131.53,37170.0,126.261,126.3571,126.1938,126.3283,37170.0
2020-07-07 13:20:00,131.52,131.66,131.43,131.63,61868.0,126.3187,126.4531,126.2322,126.4243,61868.0
2020-07-07 13:30:00,131.63,131.72,131.57,131.65,23529.0,126.4243,126.5108,126.3667,126.4435,23529.0
2020-07-07 13:40:00,131.64,131.76,131.59,131.7,33020.0,126.4339,126.5492,126.3859,126.4915,33020.0
2020-07-07 13:50:00,131.72,131.77,131.54,131.65,32322.0,126.5108,126.5588,126.3379,126.4435,32322.0
2020-07-07 14:00:00,131.65,131.67,131.48,131.53,44714.0,126.4435,126.4627,126.2802,126.3283,44714.0
2020-07-07 14:10:00,131.53,131.6,131.39,131.39,38041.0,126.3283,126.3955,126.1938,126.1938,38041.0
2020-07-07 14:20:00,131.41,131.42,131.2,131.2,44680.0,126.213,126.2226,126.0113,126.0113,44680.0
2020-07-07 14:30:00,131.19,131.2,130.86,130.87,68447.0,126.0017,126.0113,125.6848,125.6944,68447.0
2020-07-07 14:40:00,130.87,131.1,130.87,130.92,51104.0,125.6944,125.9153,125.6944,125.7424,51104.0
2020-07-07 14:50:00,130.92,131.09,130.79,131.04,83488.0,125.7424,125.9057,125.6175,125.8576,83488.0
2020-07-07 15:00:00,131.05,131.07,130.74,130.77,68461.0,125.8672,125.8865,125.5695,125.5983,68461.0
2020-07-07 15:10:00,130.76,130.85,130.52,130.65,68773.0,125.5887,125.6752,125.3582,125.4831,68773.0
2020-07-07 15:20:00,130.7,130.91,130.6,130.8,56934.0,125.5311,125.7328,125.435,125.6271,56934.0
2020-07-07 15:30:00,130.82,130.9,130.67,130.77,92228.0,125.6463,125.7232,125.5023,125.5983,92228.0
2020-07-07 15:40:00,130.78,130.85,130.49,130.55,108062.0,125.6079,125.6752,125.3294,125.387,108062.0
2020-07-07 15:50:00,130.57,130.58,130.28,130.43,452752.0,125.4062,125.4158,125.1277,125.2718,452752.0
2020-07-08 09:30:00,130.73,131.24,130.5,131.06,108226.0,125.5599,126.0497,125.339,125.8769,108226.0
2020-07-08 09:40:00,131.09,131.13,130.85,131.13,110680.0,125.9057,125.9441,125.6752,125.9441,110680.0
2020-07-08 09:50:00,131.14,131.42,131.07,131.36,104361.0,125.9537,126.2226,125.8865,126.165,104361.0
2020-07-08 10:00:00,131.38,131.71,131.32,131.62,47422.0,126.1842,126.5011,126.1266,126.4147,47422.0
2020-07-08 10:10:00,131.62,131.81,131.45,131.5,85359.0,126.4147,126.5972,126.2514,126.2995,85359.0
2020-07-08 10:20:00,131.51,131.59,131.2,131.25,25797.0,126.3091,126.3859,126.0113,126.0593,25797.0
2020-07-08 10:30:00,131.21,131.49,131.21,131.49,19523.0,126.0209,126.2898,126.0209,126.2898,19523.0
2020-07-08 10:40:00,131.48,131.64,131.27,131.41,37903.0,126.2802,126.4339,126.0785,126.213,37903.0
2020-07-08 10:50:00,131.4,131.4,131.2,131.32,60294.0,126.2034,126.2034,126.0113,126.1266,60294.0
2020-07-08 11:00:00,131.34,131.35,130.65,130.76,86486.0,126.1458,126.1554,125.4831,125.5887,86486.0
2020-07-08 11:10:00,130.74,130.99,130.43,130.45,54469.0,125.5695,125.8096,125.2718,125.291,54469.0
2020-07-08 11:20:00,130.43,130.52,130.12,130.44,54128.0,125.2718,125.3582,124.974,125.2814,54128.0
2020-07-08 11:30:00,130.44,130.6,130.4,130.57,46162.0,125.2814,125.435,125.243,125.4062,46162.0
2020-07-08 11:40:00,130.57,130.93,130.52,130.72,37449.0,125.4062,125.752,125.3582,125.5503,37449.0
2020-07-08 11:50:00,130.74,130.84,130.63,130.79,59117.0,125.5695,125.6656,125.4639,125.6175,59117.0
2020-07-08 12:00:00,130.84,130.92,130.73,130.79,17990.0,125.6656,125.7424,125.5599,125.6175,17990.0
2020-07-08 12:10:00,130.85,131.01,130.69,130.98,22601.0,125.6752,125.8288,125.5215,125.8,22601.0
2020-07-08 12:20:00,130.97,130.97,130.84,130.95,16551.0,125.7904,125.7904,125.6656,125.7712,16551.0
2020-07-08 12:30:00,130.93,130.98,130.79,130.91,19048.0,125.752,125.8,125.6175,125.7328,19048.0
2020-07-08 12:40:00,130.95,130.96,130.77,130.79,16936.0,125.7712,125.7808,125.5983,125.6175,16936.0
2020-07-08 12:50:00,130.82,131.1,130.77,131.09,22696.0,125.6463,125.9153,125.5983,125.9057,22696.0
2020-07-08 13:00:00,131.1,131.11,130.99,131.08,19698.0,125.9153,125.9249,125.8096,125.8961,19698.0
2020-07-08 13:10:00,131.08,131.08,130.81,130.81,30713.0,125.8961,125.8961,125.6367,125.6367,30713.0
2020-07-08 13:20:00,130.78,130.85,130.54,130.73,35257.0,125.6079,125.6752,125.3774,125.5599,35257.0
2020-07-08 13:30:00,130.78,130.99,130.77,130.98,16108.0,125.6079,125.8096,125.5983,125.8,16108.0
2020-07-08 13:40:00,130.97,130.99,130.84,130.91,42153.0,125.7904,125.8096,125.6656,125.7328,42153.0
2020-07-08 13:50:00,130.92,131.0,130.73,130.77,46661.0,125.7424,125.8192,125.5599,125.5983,46661.0
2020-07-08 14:00:00,130.77,130.98,130.58,130.7,42330.0,125.5983,125.8,125.4158,125.5311,42330.0
2020-07-08 14:10:00,130.69,130.86,130.65,130.86,63805.0,125.5215,125.6848,125.4831,125.6848,63805.0
2020-07-08 14:20:00,130.85,131.03,130.77,130.94,51297.0,125.6752,125.848,125.5983,125.7616,51297.0
2020-07-08 14:30:00,130.94,130.95,130.73,130.86,39678.0,125.7616,125.7712,125.5599,125.6848,39678.0
2020-07-08 14:40:00,130.86,130.86,130.64,130.71,36818.0,125.6848,125.6848,125.4735,125.5407,36818.0
2020-07-08 14:50:00,130.77,130.98,130.62,130.89,50862.0,125.5983,125.8,125.4543,125.7136,50862.0
2020-07-08 15:00:00,130.9,131.14,130.9,131.11,93256.0,125.7232,125.9537,125.7232,125.9249,93256.0
2020-07-08 15:10:00,131.09,131.41,131.09,131.4,66261.0,125.9057,126.213,125.9057,126.2034,66261.0
2020-07-08 15:20:00,131.39,131.71,131.39,131.56,50252.0,126.1938,126.5011,126.1938,126.3571,50252.0
2020-07-08 15:30:00,131.56,131.75,131.44,131.46,104641.0,126.3571,126.5396,126.2418,126.261,104641.0
2020-07-08 15:40:00,131.5,131.71,131.48,131.59,71840.0,126.2995,126.5011,126.2802,126.3859,71840.0
2020-07-08 15:50:00,131.57,131.92,131.47,131.91,197548.0,126.3667,126.7028,126.2706,126.6932,197548.0
2020-07-09 09:30:00,132.35,132.44,131.64,131.84,100684.0,127.1158,127.2023,126.4339,126.626,100684.0
2020-07-09 09:40:00,131.86,131.98,131.44,131.57,79329.0,126.6452,126.7605,126.2418,126.3667,79329.0
2020-07-09 09:50:00,131.57,131.76,131.37,131.76,77491.0,126.3667,126.5492,126.1746,126.5492,77491.0
2020-07-09 10:00:00,131.74,131.88,131.72,131.76,58558.0,126.53,126.6644,126.5108,126.5492,58558.0
2020-07-09 10:10:00,131.75,131.78,131.22,131.33,71950.0,126.5396,126.5684,126.0305,126.1362,71950.0
2020-07-09 10:20:00,131.33,131.72,131.24,131.61,75520.0,126.1362,126.5108,126.0497,126.4051,75520.0
2020-07-09 10:30:00,131.63,131.7,131.13,131.15,61767.0,126.4243,126.4915,125.9441,125.9633,61767.0
2020-07-09 10:40:00,131.15,131.16,130.66,130.86,102965.0,125.9633,125.9729,125.4927,125.6848,102965.0
2020-07-09 10:50:00,130.85,131.06,130.12,130.2,122615.0,125.6752,125.8769,124.974,125.0509,122615.0
2020-07-09 11:00:00,130.16,130.5,129.8,130.5,98544.0,125.0124,125.339,124.6667,125.339,98544.0
2020-07-09 11:10:00,130.47,130.6,129.62,129.62,46271.0,125.3102,125.435,124.4938,124.4938,46271.0
2020-07-09 11:20:00,129.62,130.3,129.62,130.28,72133.0,124.4938,125.1469,124.4938,125.1277,72133.0
2020-07-09 11:30:00,130.3,130.58,130.18,130.4,35537.0,125.1469,125.4158,125.0317,125.243,35537.0
2020-07-09 11:40:00,130.44,130.6,130.02,130.51,45018.0,125.2814,125.435,124.878,125.3486,45018.0
2020-07-09 11:50:00,130.5,130.66,130.38,130.63,46851.0,125.339,125.4927,125.2237,125.4639,46851.0
2020-07-09 12:00:00,130.64,131.08,130.58,131.0,70248.0,125.4735,125.8961,125.4158,125.8192,70248.0
2020-07-09 12:10:00,131.02,131.11,130.8,130.87,17955.0,125.8384,125.9249,125.6271,125.6944,17955.0
2020-07-09 12:20:00,130.87,130.95,130.73,130.8,21869.0,125.6944,125.7712,125.5599,125.6271,21869.0
2020-07-09 12:30:00,130.75,130.88,130.68,130.74,24638.0,125.5791,125.704,125.5119,125.5695,24638.0
2020-07-09 12:40:00,130.75,131.01,130.72,130.94,32794.0,125.5791,125.8288,125.5503,125.7616,32794.0
2020-07-09 12:50:00,130.93,131.07,130.84,131.07,49545.0,125.752,125.8865,125.6656,125.8865,49545.0
2020-07-09 13:00:00,131.06,131.32,131.0,131.25,116673.0,125.8769,126.1266,125.8192,126.0593,116673.0
2020-07-09 13:10:00,131.27,131.49,131.21,131.42,49909.0,126.0785,126.2898,126.0209,126.2226,49909.0
2020-07-09 13:20:00,131.39,131.39,131.22,131.28,23419.0,126.1938,126.1938,126.0305,126.0882,23419.0
2020-07-09 13:30:00,131.29,131.39,131.26,131.38,19092.0,126.0978,126.1938,126.0689,126.1842,19092.0
2020-07-09 13:40:00,131.39,131.55,131.15,131.24,37711.0,126.1938,126.3475,125.9633,126.0497,37711.0
2020-07-09 13:50:00,131.23,131.24,131.07,131.14,30719.0,126.0401,126.0497,125.8865,125.9537,30719.0
2020-07-09 14:00:00,131.15,131.43,131.09,131.37,43441.0,125.9633,126.2322,125.9057,126.1746,43441.0
2020-07-09 14:10:00,131.39,131.68,131.34,131.63,41195.0,126.1938,126.4723,126.1458,126.4243,41195.0
2020-07-09 14:20:00,131.68,131.68,131.48,131.56,27890.0,126.4723,126.4723,126.2802,126.3571,27890.0
2020-07-09 14:30:00,131.57,131.63,131.48,131.54,30715.0,126.3667,126.4243,126.2802,126.3379,30715.0
2020-07-09 14:40:00,131.59,131.68,131.5,131.62,45968.0,126.3859,126.4723,126.2995,126.4147,45968.0
2020-07-09 14:50:00,131.6,132.0,131.57,131.97,54995.0,126.3955,126.7797,126.3667,126.7509,54995.0
2020-07-09 15:00:00,131.96,132.09,131.86,131.95,109102.0,126.7413,126.8661,126.6452,126.7317,109102.0
2020-07-09 15:10:00,131.94,132.19,131.87,132.03,105449.0,126.7221,126.9622,126.6548,126.8085,105449.0
2020-07-09 15:20:00,132.02,132.03,131.45,131.51,74589.0,126.7989,126.8085,126.2514,126.3091,74589.0
2020-07-09 15:30:00,131.47,131.62,131.27,131.58,96902.0,126.2706,126.4147,126.0785,126.3763,96902.0
2020-07-09 15:40:00,131.6,132.08,131.42,131.87,129325.0,126.3955,126.8565,126.2226,126.6548,129325.0
2020-07-09 15:50:00,131.86,131.91,131.57,131.76,182819.0,126.6452,126.6932,126.3667,126.5492,182819.0
2020-07-10 09:30:00,131.82,132.05,131.32,131.82,137322.0,126.6068,126.8277,126.1266,126.6068,137322.0
2020-07-10 09:40:00,131.89,132.15,131.73,131.8,127033.0,126.674,126.9237,126.5204,126.5876,127033.0
2020-07-10 09:50:00,131.81,131.87,131.37,131.68,149863.0,126.5972,126.6548,126.1746,126.4723,149863.0
2020-07-10 10:00:00,131.68,131.69,130.95,131.45,230849.0,126.4723,126.4819,125.7712,126.2514,230849.0
2020-07-10 10:10:00,131.45,131.99,131.4,131.63,140495.0,126.2514,126.7701,126.2034,126.4243,140495.0
2020-07-10 10:20:00,131.64,131.98,131.46,131.92,452520.0,126.4339,126.7605,126.261,126.7028,452520.0
2020-07-10 10:30:00,131.91,132.32,131.83,132.2,170253.0,126.6932,127.087,126.6164,126.9718,170253.0
2020-07-10 10:40:00,132.23,132.53,132.17,132.27,349016.0,127.0006,127.2887,126.943,127.039,349016.0
2020-07-10 10:50:00,132.26,132.33,132.11,132.25,104340.0,127.0294,127.0966,126.8853,127.0198,104340.0
2020-07-10 11:00:00,132.24,132.28,131.93,132.26,156315.0,127.0102,127.0486,126.7124,127.0294,156315.0
2020-07-10 11:10:00,132.25,132.44,132.25,132.28,175834.0,127.0198,127.2023,127.0198,127.0486,175834.0
2020-07-10 11:20:00,132.28,132.43,132.25,132.31,222903.0,127.0486,127.1927,127.0198,127.0774,222903.0
2020-07-10 11:30:00,132.3,132.37,132.05,132.33,217119.0,127.0678,127.135,126.8277,127.0966,217119.0
2020-07-10 11:40:00,132.35,132.55,132.33,132.4,231714.0,127.1158,127.3079,127.0966,127.1639,231714.0
2020-07-10 11:50:00,132.4,132.64,132.38,132.59,253526.0,127.1639,127.3944,127.1446,127.3463,253526.0
2020-07-10 12:00:00,132.64,132.74,132.5,132.72,72384.0,127.3944,127.4904,127.2599,127.4712,72384.0
2020-07-10 12:10:00,132.72,132.78,132.47,132.51,104694.0,127.4712,127.5288,127.2311,127.2695,104694.0
2020-07-10 12:20:00,132.5,132.55,132.32,132.35,45305.0,127.2599,127.3079,127.087,127.1158,45305.0
2020-07-10 12:30:00,132.35,132.41,132.3,132.34,24634.0,127.1158,127.1735,127.0678,127.1062,24634.0
2020-07-10 12:40:00,132.34,132.46,132.18,132.44,46715.0,127.1062,127.2215,126.9526,127.2023,46715.0
2020-07-10 12:50:00,132.43,132.61,132.42,132.57,102574.0,127.1927,127.3656,127.1831,127.3271,102574.0
2020-07-10 13:00:00,132.54,132.59,132.41,132.55,27107.0,127.2983,127.3463,127.1735,127.3079,27107.0
2020-07-10 13:10:00,132.55,132.58,132.45,132.49,34293.0,127.3079,127.3367,127.2119,127.2503,34293.0
2020-07-10 13:20:00,132.48,132.67,132.47,132.64,33633.0,127.2407,127.4232,127.2311,127.3944,33633.0
2020-07-10 13:30:00,132.64,132.66,132.4,132.57,49110.0,127.3944,127.4136,127.1639,127.3271,49110.0
2020-07-10 13:40:00,132.56,132.8,132.54,132.8,237202.0,127.3175,127.548,127.2983,127.548,237202.0
2020-07-10 13:50:00,132.79,132.92,132.78,132.89,231575.0,127.5384,127.6633,127.5288,127.6345,231575.0
2020-07-10 14:00:00,132.91,132.99,132.86,132.86,225721.0,127.6537,127.7305,127.6057,127.6057,225721.0
2020-07-10 14:10:00,132.86,132.89,132.72,132.75,49549.0,127.6057,127.6345,127.4712,127.5,49549.0
2020-07-10 14:20:00,132.76,132.76,132.62,132.65,81915.0,127.5096,127.5096,127.3752,127.404,81915.0
2020-07-10 14:30:00,132.66,132.83,132.65,132.78,40613.0,127.4136,127.5769,127.404,127.5288,40613.0
2020-07-10 14:40:00,132.76,132.89,132.73,132.83,49484.0,127.5096,127.6345,127.4808,127.5769,49484.0
2020-07-10 14:50:00,132.84,132.89,132.78,132.87,42498.0,127.5865,127.6345,127.5288,127.6153,42498.0
2020-07-10 15:00:00,132.87,132.95,132.72,132.89,77005.0,127.6153,127.6921,127.4712,127.6345,77005.0
2020-07-10 15:10:00,132.89,133.19,132.88,133.18,112646.0,127.6345,127.9226,127.6249,127.913,112646.0
2020-07-10 15:20:00,133.18,133.24,133.11,133.15,36530.0,127.913,127.9706,127.8458,127.8842,36530.0
2020-07-10 15:30:00,133.15,133.23,132.98,133.1,121533.0,127.8842,127.961,127.7209,127.8362,121533.0
2020-07-10 15:40:00,133.12,133.28,132.97,133.28,79294.0,127.8554,128.0091,127.7113,128.0091,79294.0
2020-07-10 15:50:00,133.28,133.41,133.19,133.28,144614.0,128.0091,128.1339,127.9226,128.0091,144614.0
2020-07-13 09:30:00,134.51,134.76,134.41,134.53,120732.0,129.1904,129.4305,129.0944,129.2096,120732.0
2020-07-13 09:40:00,134.55,134.9,134.53,134.8,138707.0,129.2288,129.565,129.2096,129.4689,138707.0
2020-07-13 09:50:00,134.81,134.9,134.53,134.55,105298.0,129.4785,129.565,129.2096,129.2288,105298.0
2020-07-13 10:00:00,134.57,134.67,134.16,134.58,110512.0,129.248,129.3441,128.8543,129.2576,110512.0
2020-07-13 10:10:00,134.63,135.13,134.6,135.03,101990.0,129.3057,129.7859,129.2769,129.6898,101990.0
2020-07-13 10:20:00,135.02,135.36,134.99,135.33,84767.0,129.6802,130.0068,129.6514,129.978,84767.0
2020-07-13 10:30:00,135.34,135.46,135.17,135.29,101128.0,129.9876,130.1028,129.8243,129.9396,101128.0
2020-07-13 10:40:00,135.3,135.6,135.13,135.52,96187.0,129.9492,130.2373,129.7859,130.1605,96187.0
2020-07-13 10:50:00,135.53,136.01,135.39,136.01,102213.0,130.1701,130.6311,130.0356,130.6311,102213.0
2020-07-13 11:00:00,136.01,136.29,135.93,136.16,76435.0,130.6311,130.9,130.5543,130.7752,76435.0
2020-07-13 11:10:00,136.18,136.26,135.99,136.06,64794.0,130.7944,130.8712,130.6119,130.6791,64794.0
2020-07-13 11:20:00,136.05,136.19,135.9,136.18,66688.0,130.6695,130.804,130.5254,130.7944,66688.0
2020-07-13 11:30:00,136.2,136.31,136.09,136.31,76656.0,130.8136,130.9192,130.7079,130.9192,76656.0
2020-07-13 11:40:00,136.31,136.37,135.96,136.06,106931.0,130.9192,130.9769,130.5831,130.6791,106931.0
2020-07-13 11:50:00,136.06,136.14,135.97,136.09,77098.0,130.6791,130.7559,130.5927,130.7079,77098.0
2020-07-13 12:00:00,136.07,136.13,136.0,136.06,57021.0,130.6887,130.7463,130.6215,130.6791,57021.0
2020-07-13 12:10:00,136.05,136.05,135.78,135.87,67071.0,130.6695,130.6695,130.4102,130.4966,67071.0
2020-07-13 12:20:00,135.88,135.97,135.78,135.81,46962.0,130.5062,130.5927,130.4102,130.439,46962.0
2020-07-13 12:30:00,135.81,135.9,135.69,135.82,53116.0,130.439,130.5254,130.3237,130.4486,53116.0
2020-07-13 12:40:00,135.81,135.86,135.55,135.65,64195.0,130.439,130.487,130.1893,130.2853,64195.0
2020-07-13 12:50:00,135.64,135.69,135.48,135.49,80247.0,130.2757,130.3237,130.1221,130.1317,80247.0
2020-07-13 13:00:00,135.5,135.73,135.47,135.67,135005.0,130.1413,130.3622,130.1124,130.3045,135005.0
2020-07-13 13:10:00,135.68,136.07,135.64,136.06,75403.0,130.3141,130.6887,130.2757,130.6791,75403.0
2020-07-13 13:20:00,136.05,136.25,136.02,136.24,87888.0,130.6695,130.8616,130.6407,130.852,87888.0
2020-07-13 13:30:00,136.24,136.5,136.24,136.29,89288.0,130.852,131.1017,130.852,130.9,89288.0
2020-07-13 13:40:00,136.28,136.29,136.03,136.07,59452.0,130.8904,130.9,130.6503,130.6887,59452.0
2020-07-13 13:50:00,136.06,136.12,135.8,135.83,84796.0,130.6791,130.7367,130.4294,130.4582,84796.0
2020-07-13 14:00:00,135.83,135.91,134.81,134.93,206364.0,130.4582,130.535,129.4785,129.5938,206364.0
2020-07-13 14:10:00,134.93,135.27,134.76,135.14,168493.0,129.5938,129.9204,129.4305,129.7955,168493.0
2020-07-13 14:20:00,135.13,135.23,134.49,134.58,196206.0,129.7859,129.8819,129.1712,129.2576,196206.0
2020-07-13 14:30:00,134.57,134.6,133.66,134.21,327227.0,129.248,129.2769,128.374,128.9023,327227.0
2020-07-13 14:40:00,134.23,134.77,134.19,134.7,166258.0,128.9215,129.4401,128.8831,129.3729,166258.0
2020-07-13 14:50:00,134.69,135.0,134.66,134.84,155095.0,129.3633,129.661,129.3345,129.5074,155095.0
2020-07-13 15:00:00,134.83,134.88,133.58,133.64,159336.0,129.4978,129.5458,128.2972,128.3548,159336.0
2020-07-13 15:10:00,133.64,134.01,133.41,133.48,122336.0,128.3548,128.7102,128.1339,128.2011,122336.0
2020-07-13 15:20:00,133.46,133.59,132.73,132.81,383353.0,128.1819,128.3068,127.4808,127.5576,383353.0
2020-07-13 15:30:00,132.83,132.93,131.53,131.83,418482.0,127.5769,127.6729,126.3283,126.6164,418482.0
2020-07-13 15:40:00,131.84,132.53,131.63,131.69,452422.0,126.626,127.2887,126.4243,126.4819,452422.0
2020-07-13 15:50:00,131.68,131.82,131.25,131.62,535637.0,126.4723,126.6068,126.0593,126.4147,535637.0
2020-07-14 09:30:00,130.97,131.73,130.81,131.68,190387.0,125.7904,126.5204,125.6367,126.4723,190387.0
2020-07-14 09:40:00,131.7,131.92,130.48,130.52,316182.0,126.4915,126.7028,125.3198,125.3582,316182.0
2020-07-14 09:50:00,130.52,130.75,129.43,130.63,512409.0,125.3582,125.5791,124.3113,125.4639,512409.0
2020-07-14 10:00:00,130.62,130.75,129.79,129.83,166436.0,125.4543,125.5791,124.6571,124.6955,166436.0
2020-07-14 10:10:00,129.83,130.15,129.46,129.83,210767.0,124.6955,125.0028,124.3401,124.6955,210767.0
2020-07-14 10:20:00,129.83,131.18,129.77,131.17,180910.0,124.6955,125.9921,124.6379,125.9825,180910.0
2020-07-14 10:30:00,131.15,131.86,131.12,131.34,184768.0,125.9633,126.6452,125.9345,126.1458,184768.0
2020-07-14 10:40:00,131.36,132.27,131.34,132.15,152821.0,126.165,127.039,126.1458,126.9237,152821.0
2020-07-14 10:50:00,132.14,132.31,131.51,131.51,103895.0,126.9141,127.0774,126.3091,126.3091,103895.0
2020-07-14 11:00:00,131.61,131.9,131.16,131.6,165469.0,126.4051,126.6836,125.9729,126.3955,165469.0
2020-07-14 11:10:00,131.65,131.82,131.36,131.8,96710.0,126.4435,126.6068,126.165,126.5876,96710.0
2020-07-14 11:20:00,131.75,131.94,131.63,131.74,144573.0,126.5396,126.7221,126.4243,126.53,144573.0
2020-07-14 11:30:00,131.73,132.18,131.62,131.95,136331.0,126.5204,126.9526,126.4147,126.7317,136331.0
2020-07-14 11:40:00,131.92,132.39,131.88,132.2,111530.0,126.7028,127.1543,126.6644,126.9718,111530.0
2020-07-14 11:50:00,132.18,132.25,131.72,131.86,121084.0,126.9526,127.0198,126.5108,126.6452,121084.0
2020-07-14 12:00:00,131.9,131.99,131.54,131.6,64558.0,126.6836,126.7701,126.3379,126.3955,64558.0
2020-07-14 12:10:00,131.64,132.11,131.61,132.11,77280.0,126.4339,126.8853,126.4051,126.8853,77280.0
2020-07-14 12:20:00,132.09,132.28,131.83,131.88,68868.0,126.8661,127.0486,126.6164,126.6644,68868.0
2020-07-14 12:30:00,131.89,132.11,131.89,132.02,60510.0,126.674,126.8853,126.674,126.7989,60510.0
2020-07-14 12:40:00,132.07,132.07,131.63,131.95,49129.0,126.8469,126.8469,126.4243,126.7317,49129.0
2020-07-14 12:50:00,131.94,131.95,131.3,131.43,48194.0,126.7221,126.7317,126.1074,126.2322,48194.0
2020-07-14 13:00:00,131.48,131.5,130.97,131.1,87756.0,126.2802,126.2995,125.7904,125.9153,87756.0
2020-07-14 13:10:00,131.07,131.49,131.04,131.4,57302.0,125.8865,126.2898,125.8576,126.2034,57302.0
2020-07-14 13:20:00,131.38,131.63,131.36,131.44,61874.0,126.1842,126.4243,126.165,126.2418,61874.0
2020-07-14 13:30:00,131.42,131.84,131.38,131.83,64556.0,126.2226,126.626,126.1842,126.6164,64556.0
2020-07-14 13:40:00,131.82,132.05,131.71,131.97,63456.0,126.6068,126.8277,126.5011,126.7509,63456.0
2020-07-14 13:50:00,131.97,132.43,131.91,132.14,202162.0,126.7509,127.1927,126.6932,126.9141,202162.0
2020-07-14 14:00:00,132.16,132.53,131.94,132.13,82243.0,126.9334,127.2887,126.7221,126.9045,82243.0
2020-07-14 14:10:00,132.15,132.36,132.0,132.31,89781.0,126.9237,127.1254,126.7797,127.0774,89781.0
2020-07-14 14:20:00,132.32,132.47,132.13,132.17,65363.0,127.087,127.2311,126.9045,126.943,65363.0
2020-07-14 14:30:00,132.22,132.29,131.77,131.77,95161.0,126.991,127.0582,126.5588,126.5588,95161.0
2020-07-14 14:40:00,131.84,132.08,131.63,131.72,64827.0,126.626,126.8565,126.4243,126.5108,64827.0
2020-07-14 14:50:00,131.75,132.24,131.71,132.11,44134.0,126.5396,127.0102,126.5011,126.8853,44134.0
2020-07-14 15:00:00,132.11,132.14,131.54,131.57,95979.0,126.8853,126.9141,126.3379,126.3667,95979.0
2020-07-14 15:10:00,131.59,131.77,131.27,131.47,46424.0,126.3859,126.5588,126.0785,126.2706,46424.0
2020-07-14 15:20:00,131.55,132.15,131.47,132.05,92519.0,126.3475,126.9237,126.2706,126.8277,92519.0
2020-07-14 15:30:00,132.02,132.19,131.86,132.18,52808.0,126.7989,126.9622,126.6452,126.9526,52808.0
2020-07-14 15:40:00,132.14,132.55,132.13,132.51,111017.0,126.9141,127.3079,126.9045,127.2695,111017.0
2020-07-14 15:50:00,132.48,133.01,132.48,132.93,273989.0,127.2407,127.7497,127.2407,127.6729,273989.0
2020-07-15 09:30:00,134.8,134.92,134.12,134.3,256551.0,129.4689,129.5842,128.8158,128.9887,256551.0
2020-07-15 09:40:00,134.33,135.15,134.25,134.91,135578.0,129.0175,129.8051,128.9407,129.5746,135578.0
2020-07-15 09:50:00,134.92,135.11,134.49,134.55,149409.0,129.5842,129.7667,129.1712,129.2288,149409.0
2020-07-15 10:00:00,134.56,134.69,133.93,134.17,82270.0,129.2384,129.3633,128.6334,128.8639,82270.0
2020-07-15 10:10:00,134.17,134.24,133.79,134.2,72207.0,128.8639,128.9311,128.4989,128.8927,72207.0
2020-07-15 10:20:00,134.22,134.63,134.22,134.59,73999.0,128.9119,129.3057,128.9119,129.2672,73999.0
2020-07-15 10:30:00,134.61,134.81,134.57,134.64,60990.0,129.2865,129.4785,129.248,129.3153,60990.0
2020-07-15 10:40:00,134.65,135.03,134.59,134.9,69456.0,129.3249,129.6898,129.2672,129.565,69456.0
2020-07-15 10:50:00,134.93,134.95,134.47,134.59,52446.0,129.5938,129.613,129.152,129.2672,52446.0
2020-07-15 11:00:00,134.65,134.72,133.9,134.29,171619.0,129.3249,129.3921,128.6045,128.9791,171619.0
2020-07-15 11:10:00,134.27,134.37,133.93,134.05,53025.0,128.9599,129.0559,128.6334,128.7486,53025.0
2020-07-15 11:20:00,134.01,134.26,133.61,134.14,110834.0,128.7102,128.9503,128.326,128.835,110834.0
2020-07-15 11:30:00,134.14,134.22,133.7,133.71,51899.0,128.835,128.9119,128.4124,128.4221,51899.0
2020-07-15 11:40:00,133.68,133.9,133.33,133.46,128184.0,128.3932,128.6045,128.0571,128.1819,128184.0
2020-07-15 11:50:00,133.46,133.79,133.15,133.15,119715.0,128.1819,128.4989,127.8842,127.8842,119715.0
2020-07-15 12:00:00,133.14,133.37,132.92,133.31,71553.0,127.8746,128.0955,127.6633,128.0379,71553.0
2020-07-15 12:10:00,133.27,133.8,133.1,133.79,35860.0,127.9995,128.5085,127.8362,128.4989,35860.0
2020-07-15 12:20:00,133.78,133.9,133.49,133.9,58835.0,128.4893,128.6045,128.2108,128.6045,58835.0
2020-07-15 12:30:00,133.83,133.89,133.42,133.48,56230.0,128.5373,128.5949,128.1435,128.2011,56230.0
2020-07-15 12:40:00,133.55,133.99,133.5,133.91,29505.0,128.2684,128.691,128.2204,128.6141,29505.0
2020-07-15 12:50:00,133.92,134.06,133.91,134.05,14424.0,128.6237,128.7582,128.6141,128.7486,14424.0
2020-07-15 13:00:00,134.06,134.23,133.83,134.18,91239.0,128.7582,128.9215,128.5373,128.8735,91239.0
2020-07-15 13:10:00,134.2,134.28,134.02,134.12,38536.0,128.8927,128.9695,128.7198,128.8158,38536.0
2020-07-15 13:20:00,134.11,134.22,134.0,134.2,31354.0,128.8062,128.9119,128.7006,128.8927,31354.0
2020-07-15 13:30:00,134.19,134.4,134.18,134.32,16381.0,128.8831,129.0848,128.8735,129.0079,16381.0
2020-07-15 13:40:00,134.29,134.46,134.24,134.32,69980.0,128.9791,129.1424,128.9311,129.0079,69980.0
2020-07-15 13:50:00,134.33,134.43,134.12,134.27,35441.0,129.0175,129.1136,128.8158,128.9599,35441.0
2020-07-15 14:00:00,134.27,134.81,134.11,134.64,95708.0,128.9599,129.4785,128.8062,129.3153,95708.0
2020-07-15 14:10:00,134.71,134.93,134.62,134.81,67171.0,129.3825,129.5938,129.2961,129.4785,67171.0
2020-07-15 14:20:00,134.83,134.92,134.63,134.87,50973.0,129.4978,129.5842,129.3057,129.5362,50973.0
2020-07-15 14:30:00,134.88,135.08,134.88,134.96,30879.0,129.5458,129.7379,129.5458,129.6226,30879.0
2020-07-15 14:40:00,134.97,135.09,134.82,134.94,24136.0,129.6322,129.7475,129.4882,129.6034,24136.0
2020-07-15 14:50:00,134.92,134.92,134.44,134.44,53428.0,129.5842,129.5842,129.1232,129.1232,53428.0
2020-07-15 15:00:00,134.44,134.74,134.4,134.45,65582.0,129.1232,129.4113,129.0848,129.1328,65582.0
2020-07-15 15:10:00,134.43,134.53,134.16,134.51,51270.0,129.1136,129.2096,128.8543,129.1904,51270.0
2020-07-15 15:20:00,134.5,134.8,134.41,134.75,58451.0,129.1808,129.4689,129.0944,129.4209,58451.0
2020-07-15 15:30:00,134.77,135.01,134.76,134.9,93240.0,129.4401,129.6706,129.4305,129.565,93240.0
2020-07-15 15:40:00,134.89,135.23,134.73,135.21,107009.0,129.5554,129.8819,129.4017,129.8627,107009.0
2020-07-15 15:50:00,135.21,135.23,134.67,134.87,252947.0,129.8627,129.8819,129.3441,129.5362,252947.0
2020-07-16 09:30:00,133.67,134.28,133.49,134.27,106490.0,128.3836,128.9695,128.2108,128.9599,106490.0
2020-07-16 09:40:00,134.34,134.38,133.85,134.28,76370.0,129.0271,129.0656,128.5565,128.9695,76370.0
2020-07-16 09:50:00,134.23,134.5,133.89,133.94,79547.0,128.9215,129.1808,128.5949,128.643,79547.0
2020-07-16 10:00:00,133.98,134.18,133.53,133.79,72818.0,128.6814,128.8735,128.2492,128.4989,72818.0
2020-07-16 10:10:00,133.84,134.32,133.82,134.05,78129.0,128.5469,129.0079,128.5277,128.7486,78129.0
2020-07-16 10:20:00,134.01,134.28,133.73,134.2,77929.0,128.7102,128.9695,128.4413,128.8927,77929.0
2020-07-16 10:30:00,134.19,134.21,133.93,133.98,33149.0,128.8831,128.9023,128.6334,128.6814,33149.0
2020-07-16 10:40:00,134.0,134.27,134.0,134.04,44222.0,128.7006,128.9599,128.7006,128.739,44222.0
2020-07-16 10:50:00,134.04,134.09,133.73,133.8,44915.0,128.739,128.787,128.4413,128.5085,44915.0
2020-07-16 11:00:00,133.77,133.85,133.28,133.4,140280.0,128.4797,128.5565,128.0091,128.1243,140280.0
2020-07-16 11:10:00,133.38,133.64,133.36,133.61,81159.0,128.1051,128.3548,128.0859,128.326,81159.0
2020-07-16 11:20:00,133.62,133.97,133.52,133.76,53816.0,128.3356,128.6718,128.2396,128.4701,53816.0
2020-07-16 11:30:00,133.75,133.85,133.59,133.85,55321.0,128.4605,128.5565,128.3068,128.5565,55321.0
2020-07-16 11:40:00,133.85,133.94,133.6,133.64,43478.0,128.5565,128.643,128.3164,128.3548,43478.0
2020-07-16 11:50:00,133.68,133.9,133.64,133.9,22650.0,128.3932,128.6045,128.3548,128.6045,22650.0
2020-07-16 12:00:00,133.88,134.02,133.69,134.02,54226.0,128.5853,128.7198,128.4028,128.7198,54226.0
2020-07-16 12:10:00,134.02,134.04,133.74,133.77,36584.0,128.7198,128.739,128.4509,128.4797,36584.0
2020-07-16 12:20:00,133.75,133.86,133.67,133.81,11685.0,128.4605,128.5661,128.3836,128.5181,11685.0
2020-07-16 12:30:00,133.82,134.01,133.8,133.99,17454.0,128.5277,128.7102,128.5085,128.691,17454.0
2020-07-16 12:40:00,134.0,134.32,133.99,134.18,39255.0,128.7006,129.0079,128.691,128.8735,39255.0
2020-07-16 12:50:00,134.17,134.26,134.01,134.06,63464.0,128.8639,128.9503,128.7102,128.7582,63464.0
2020-07-16 13:00:00,134.04,134.43,134.01,134.43,31459.0,128.739,129.1136,128.7102,129.1136,31459.0
2020-07-16 13:10:00,134.43,134.77,134.42,134.57,33483.0,129.1136,129.4401,129.104,129.248,33483.0
2020-07-16 13:20:00,134.56,134.6,134.41,134.58,31289.0,129.2384,129.2769,129.0944,129.2576,31289.0
2020-07-16 13:30:00,134.59,134.61,134.37,134.43,45212.0,129.2672,129.2865,129.0559,129.1136,45212.0
2020-07-16 13:40:00,134.43,134.55,134.19,134.55,37321.0,129.1136,129.2288,128.8831,129.2288,37321.0
2020-07-16 13:50:00,134.55,134.57,134.16,134.19,49616.0,129.2288,129.248,128.8543,128.8831,49616.0
2020-07-16 14:00:00,134.16,134.55,134.16,134.45,30246.0,128.8543,129.2288,128.8543,129.1328,30246.0
2020-07-16 14:10:00,134.46,134.57,134.39,134.46,24797.0,129.1424,129.248,129.0752,129.1424,24797.0
2020-07-16 14:20:00,134.48,134.62,134.46,134.62,23426.0,129.1616,129.2961,129.1424,129.2961,23426.0
2020-07-16 14:30:00,134.62,134.67,134.49,134.52,55955.0,129.2961,129.3441,129.1712,129.2,55955.0
2020-07-16 14:40:00,134.53,134.64,134.22,134.22,105944.0,129.2096,129.3153,128.9119,128.9119,105944.0
2020-07-16 14:50:00,134.23,134.35,133.97,133.98,76880.0,128.9215,129.0367,128.6718,128.6814,76880.0
2020-07-16 15:00:00,133.98,134.18,133.78,134.1,53060.0,128.6814,128.8735,128.4893,128.7966,53060.0
2020-07-16 15:10:00,134.1,134.24,133.9,134.21,58135.0,128.7966,128.9311,128.6045,128.9023,58135.0
2020-07-16 15:20:00,134.2,134.57,134.17,134.55,95007.0,128.8927,129.248,128.8639,129.2288,95007.0
2020-07-16 15:30:00,134.54,134.85,134.45,134.74,102229.0,129.2192,129.517,129.1328,129.4113,102229.0
2020-07-16 15:40:00,134.75,134.78,134.45,134.57,102224.0,129.4209,129.4497,129.1328,129.248,102224.0
2020-07-16 15:50:00,134.54,134.6,134.3,134.49,227414.0,129.2192,129.2769,128.9887,129.1712,227414.0
2020-07-17 09:30:00,134.99,134.99,134.34,134.59,87933.0,129.6514,129.6514,129.0271,129.2672,87933.0
2020-07-17 09:40:00,134.56,134.61,134.14,134.29,137658.0,129.2384,129.2865,128.835,128.9791,137658.0
2020-07-17 09:50:00,134.3,134.49,134.09,134.3,81444.0,128.9887,129.1712,128.787,128.9887,81444.0
2020-07-17 10:00:00,134.27,134.37,133.88,134.07,105683.0,128.9599,129.0559,128.5853,128.7678,105683.0
2020-07-17 10:10:00,134.04,134.14,133.79,133.83,45033.0,128.739,128.835,128.4989,128.5373,45033.0
2020-07-17 10:20:00,133.84,133.87,133.36,133.45,48466.0,128.5469,128.5757,128.0859,128.1723,48466.0
2020-07-17 10:30:00,133.52,133.76,133.38,133.66,100996.0,128.2396,128.4701,128.1051,128.374,100996.0
2020-07-17 10:40:00,133.65,133.84,133.59,133.78,107306.0,128.3644,128.5469,128.3068,128.4893,107306.0
2020-07-17 10:50:00,133.78,133.97,133.77,133.9,33882.0,128.4893,128.6718,128.4797,128.6045,33882.0
2020-07-17 11:00:00,133.9,134.06,133.85,134.06,48185.0,128.6045,128.7582,128.5565,128.7582,48185.0
2020-07-17 11:10:00,134.06,134.1,133.88,133.9,25975.0,128.7582,128.7966,128.5853,128.6045,25975.0
2020-07-17 11:20:00,133.93,133.98,133.85,133.95,28170.0,128.6334,128.6814,128.5565,128.6526,28170.0
2020-07-17 11:30:00,133.97,134.0,133.75,133.79,41876.0,128.6718,128.7006,128.4605,128.4989,41876.0
2020-07-17 11:40:00,133.77,133.83,133.55,133.65,45450.0,128.4797,128.5373,128.2684,128.3644,45450.0
2020-07-17 11:50:00,133.66,133.96,133.61,133.83,38183.0,128.374,128.6622,128.326,128.5373,38183.0
2020-07-17 12:00:00,133.83,133.91,133.76,133.83,50867.0,128.5373,128.6141,128.4701,128.5373,50867.0
2020-07-17 12:10:00,133.82,133.84,133.61,133.61,41851.0,128.5277,128.5469,128.326,128.326,41851.0
2020-07-17 12:20:00,133.62,133.74,133.58,133.62,58303.0,128.3356,128.4509,128.2972,128.3356,58303.0
2020-07-17 12:30:00,133.62,133.7,133.56,133.61,28580.0,128.3356,128.4124,128.278,128.326,28580.0
2020-07-17 12:40:00,133.62,133.83,133.61,133.73,48167.0,128.3356,128.5373,128.326,128.4413,48167.0
2020-07-17 12:50:00,133.73,133.73,133.5,133.58,37568.0,128.4413,128.4413,128.2204,128.2972,37568.0
2020-07-17 13:00:00,133.57,133.65,133.51,133.6,34066.0,128.2876,128.3644,128.23,128.3164,34066.0
2020-07-17 13:10:00,133.6,133.62,133.35,133.43,87706.0,128.3164,128.3356,128.0763,128.1531,87706.0
2020-07-17 13:20:00,133.45,133.64,133.41,133.64,49724.0,128.1723,128.3548,128.1339,128.3548,49724.0
2020-07-17 13:30:00,133.64,133.65,133.51,133.54,38956.0,128.3548,128.3644,128.23,128.2588,38956.0
2020-07-17 13:40:00,133.53,133.62,133.5,133.59,59411.0,128.2492,128.3356,128.2204,128.3068,59411.0
2020-07-17 13:50:00,133.57,133.6,133.47,133.52,63562.0,128.2876,128.3164,128.1915,128.2396,63562.0
2020-07-17 14:00:00,133.53,133.74,133.53,133.74,31727.0,128.2492,128.4509,128.2492,128.4509,31727.0
2020-07-17 14:10:00,133.73,133.96,133.69,133.95,42371.0,128.4413,128.6622,128.4028,128.6526,42371.0
2020-07-17 14:20:00,133.96,133.96,133.78,133.84,28088.0,128.6622,128.6622,128.4893,128.5469,28088.0
2020-07-17 14:30:00,133.84,133.98,133.78,133.98,32478.0,128.5469,128.6814,128.4893,128.6814,32478.0
2020-07-17 14:40:00,133.97,134.01,133.9,133.93,32065.0,128.6718,128.7102,128.6045,128.6334,32065.0
2020-07-17 14:50:00,133.92,134.14,133.92,134.02,69027.0,128.6237,128.835,128.6237,128.7198,69027.0
2020-07-17 15:00:00,134.02,134.1,133.88,134.02,49675.0,128.7198,128.7966,128.5853,128.7198,49675.0
2020-07-17 15:10:00,134.02,134.03,133.84,134.01,30555.0,128.7198,128.7294,128.5469,128.7102,30555.0
2020-07-17 15:20:00,134.0,134.12,133.98,134.12,208903.0,128.7006,128.8158,128.6814,128.8158,208903.0
2020-07-17 15:30:00,134.12,134.19,134.03,134.03,89627.0,128.8158,128.8831,128.7294,128.7294,89627.0
2020-07-17 15:40:00,134.03,134.09,133.84,133.97,148620.0,128.7294,128.787,128.5469,128.6718,148620.0
2020-07-17 15:50:00,133.96,133.96,133.74,133.84,177233.0,128.6622,128.6622,128.4509,128.5469,177233.0
2020-07-20 09:30:00,133.94,134.42,133.71,134.37,125498.0,128.643,129.104,128.4221,129.0559,125498.0
2020-07-20 09:40:00,134.34,134.35,133.73,133.77,94208.0,129.0271,129.0367,128.4413,128.4797,94208.0
2020-07-20 09:50:00,133.79,134.05,133.69,133.78,129460.0,128.4989,128.7486,128.4028,128.4893,129460.0
2020-07-20 10:00:00,133.81,134.11,133.62,133.79,54188.0,128.5181,128.8062,128.3356,128.4989,54188.0
2020-07-20 10:10:00,133.8,133.86,133.61,133.83,47280.0,128.5085,128.5661,128.326,128.5373,47280.0
2020-07-20 10:20:00,133.87,134.41,133.85,134.39,57854.0,128.5757,129.0944,128.5565,129.0752,57854.0
2020-07-20 10:30:00,134.4,134.62,134.36,134.49,64598.0,129.0848,129.2961,129.0463,129.1712,64598.0
2020-07-20 10:40:00,134.48,134.6,134.29,134.3,34134.0,129.1616,129.2769,128.9791,128.9887,34134.0
2020-07-20 10:50:00,134.29,134.31,134.1,134.18,39889.0,128.9791,128.9983,128.7966,128.8735,39889.0
2020-07-20 11:00:00,134.19,134.27,134.1,134.16,43636.0,128.8831,128.9599,128.7966,128.8543,43636.0
2020-07-20 11:10:00,134.18,134.4,134.18,134.32,77110.0,128.8735,129.0848,128.8735,129.0079,77110.0
2020-07-20 11:20:00,134.35,134.55,134.2,134.54,30829.0,129.0367,129.2288,128.8927,129.2192,30829.0
2020-07-20 11:30:00,134.54,134.75,134.44,134.74,56709.0,129.2192,129.4209,129.1232,129.4113,56709.0
2020-07-20 11:40:00,134.73,134.94,134.62,134.89,35611.0,129.4017,129.6034,129.2961,129.5554,35611.0
2020-07-20 11:50:00,134.88,134.93,134.75,134.78,31596.0,129.5458,129.5938,129.4209,129.4497,31596.0
2020-07-20 12:00:00,134.79,134.94,134.5,134.92,87330.0,129.4593,129.6034,129.1808,129.5842,87330.0
2020-07-20 12:10:00,134.92,135.03,134.92,134.97,34528.0,129.5842,129.6898,129.5842,129.6322,34528.0
2020-07-20 12:20:00,134.97,134.99,134.83,134.86,35132.0,129.6322,129.6514,129.4978,129.5266,35132.0
2020-07-20 12:30:00,134.84,135.0,134.75,134.97,27957.0,129.5074,129.661,129.4209,129.6322,27957.0
2020-07-20 12:40:00,134.97,135.09,134.95,135.01,30909.0,129.6322,129.7475,129.613,129.6706,30909.0
2020-07-20 12:50:00,134.98,135.07,134.93,135.06,37662.0,129.6418,129.7283,129.5938,129.7187,37662.0
2020-07-20 13:00:00,135.03,135.08,134.95,135.03,24923.0,129.6898,129.7379,129.613,129.6898,24923.0
2020-07-20 13:10:00,135.03,135.11,134.98,135.09,26042.0,129.6898,129.7667,129.6418,129.7475,26042.0
2020-07-20 13:20:00,135.08,135.26,135.04,135.26,21920.0,129.7379,129.9108,129.6995,129.9108,21920.0
2020-07-20 13:30:00,135.29,135.4,135.24,135.38,54346.0,129.9396,130.0452,129.8915,130.026,54346.0
2020-07-20 13:40:00,135.39,135.53,135.39,135.49,27023.0,130.0356,130.1701,130.0356,130.1317,27023.0
2020-07-20 13:50:00,135.49,135.56,135.33,135.34,75081.0,130.1317,130.1989,129.978,129.9876,75081.0
2020-07-20 14:00:00,135.34,135.46,135.28,135.38,52864.0,129.9876,130.1028,129.93,130.026,52864.0
2020-07-20 14:10:00,135.38,135.48,135.36,135.45,45068.0,130.026,130.1221,130.0068,130.0932,45068.0
2020-07-20 14:20:00,135.46,135.56,135.45,135.52,38141.0,130.1028,130.1989,130.0932,130.1605,38141.0
2020-07-20 14:30:00,135.53,135.68,135.51,135.68,30673.0,130.1701,130.3141,130.1509,130.3141,30673.0
2020-07-20 14:40:00,135.68,135.82,135.68,135.82,70142.0,130.3141,130.4486,130.3141,130.4486,70142.0
2020-07-20 14:50:00,135.82,135.89,135.78,135.81,41363.0,130.4486,130.5158,130.4102,130.439,41363.0
2020-07-20 15:00:00,135.8,135.83,135.72,135.77,34901.0,130.4294,130.4582,130.3526,130.4006,34901.0
2020-07-20 15:10:00,135.78,135.95,135.7,135.92,57831.0,130.4102,130.5735,130.3334,130.5447,57831.0
2020-07-20 15:20:00,135.9,136.13,135.88,136.07,62250.0,130.5254,130.7463,130.5062,130.6887,62250.0
2020-07-20 15:30:00,136.05,136.33,136.05,136.25,85497.0,130.6695,130.9384,130.6695,130.8616,85497.0
2020-07-20 15:40:00,136.26,136.3,136.04,136.24,65660.0,130.8712,130.9096,130.6599,130.852,65660.0
2020-07-20 15:50:00,136.23,136.26,135.93,135.97,171112.0,130.8424,130.8712,130.5543,130.5927,171112.0
2020-07-21 09:30:00,137.04,137.16,136.29,136.29,121116.0,131.6204,131.7356,130.9,130.9,121116.0
2020-07-21 09:40:00,136.31,136.54,136.07,136.54,128734.0,130.9192,131.1401,130.6887,131.1401,128734.0
2020-07-21 09:50:00,136.53,136.86,136.35,136.74,64178.0,131.1305,131.4475,130.9576,131.3322,64178.0
2020-07-21 10:00:00,136.76,136.82,136.35,136.42,112456.0,131.3514,131.4091,130.9576,131.0249,112456.0
2020-07-21 10:10:00,136.34,136.55,136.1,136.52,62614.0,130.948,131.1497,130.7175,131.1209,62614.0
2020-07-21 10:20:00,136.52,136.56,135.83,135.97,44482.0,131.1209,131.1593,130.4582,130.5927,44482.0
2020-07-21 10:30:00,135.95,136.1,135.76,136.05,37820.0,130.5735,130.7175,130.391,130.6695,37820.0
2020-07-21 10:40:00,136.05,136.09,135.69,135.92,56308.0,130.6695,130.7079,130.3237,130.5447,56308.0
2020-07-21 10:50:00,135.95,136.39,135.95,136.37,44455.0,130.5735,130.9961,130.5735,130.9769,44455.0
2020-07-21 11:00:00,136.37,136.57,136.33,136.33,39693.0,130.9769,131.1689,130.9384,130.9384,39693.0
2020-07-21 11:10:00,136.33,136.63,136.17,136.54,31990.0,130.9384,131.2266,130.7848,131.1401,31990.0
2020-07-21 11:20:00,136.55,136.67,136.45,136.56,25602.0,131.1497,131.265,131.0537,131.1593,25602.0
2020-07-21 11:30:00,136.58,136.7,136.43,136.47,41561.0,131.1785,131.2938,131.0345,131.0729,41561.0
2020-07-21 11:40:00,136.44,136.57,136.31,136.33,33179.0,131.0441,131.1689,130.9192,130.9384,33179.0
2020-07-21 11:50:00,136.34,136.4,136.15,136.3,34995.0,130.948,131.0057,130.7656,130.9096,34995.0
2020-07-21 12:00:00,136.31,136.42,136.14,136.34,29906.0,130.9192,131.0249,130.7559,130.948,29906.0
2020-07-21 12:10:00,136.33,136.54,136.32,136.39,28788.0,130.9384,131.1401,130.9288,130.9961,28788.0
2020-07-21 12:20:00,136.4,136.46,136.22,136.35,30632.0,131.0057,131.0633,130.8328,130.9576,30632.0
2020-07-21 12:30:00,136.31,136.39,136.24,136.25,23943.0,130.9192,130.9961,130.852,130.8616,23943.0
2020-07-21 12:40:00,136.25,136.48,136.18,136.26,17327.0,130.8616,131.0825,130.7944,130.8712,17327.0
2020-07-21 12:50:00,136.28,136.63,136.26,136.63,25381.0,130.8904,131.2266,130.8712,131.2266,25381.0
2020-07-21 13:00:00,136.59,136.67,136.52,136.67,18480.0,131.1882,131.265,131.1209,131.265,18480.0
2020-07-21 13:10:00,136.68,136.68,136.41,136.53,31348.0,131.2746,131.2746,131.0153,131.1305,31348.0
2020-07-21 13:20:00,136.54,136.7,136.47,136.67,24295.0,131.1401,131.2938,131.0729,131.265,24295.0
2020-07-21 13:30:00,136.66,136.85,136.63,136.84,24117.0,131.2554,131.4379,131.2266,131.4283,24117.0
2020-07-21 13:40:00,136.84,136.96,136.79,136.9,16217.0,131.4283,131.5435,131.3802,131.4859,16217.0
2020-07-21 13:50:00,136.93,137.07,136.78,136.93,39919.0,131.5147,131.6492,131.3706,131.5147,39919.0
2020-07-21 14:00:00,136.93,137.19,136.9,137.18,39397.0,131.5147,131.7644,131.4859,131.7548,39397.0
2020-07-21 14:10:00,137.18,137.19,136.88,136.89,50006.0,131.7548,131.7644,131.4667,131.4763,50006.0
2020-07-21 14:20:00,136.9,137.23,136.9,137.09,48908.0,131.4859,131.8028,131.4859,131.6684,48908.0
2020-07-21 14:30:00,137.08,137.08,136.84,136.85,47548.0,131.6588,131.6588,131.4283,131.4379,47548.0
2020-07-21 14:40:00,136.85,136.98,136.74,136.95,42046.0,131.4379,131.5627,131.3322,131.5339,42046.0
2020-07-21 14:50:00,136.95,137.02,136.83,136.92,32492.0,131.5339,131.6011,131.4187,131.5051,32492.0
2020-07-21 15:00:00,136.94,136.94,136.67,136.67,59165.0,131.5243,131.5243,131.265,131.265,59165.0
2020-07-21 15:10:00,136.66,136.7,136.17,136.26,104680.0,131.2554,131.2938,130.7848,130.8712,104680.0
2020-07-21 15:20:00,136.27,136.45,136.11,136.2,76228.0,130.8808,131.0537,130.7271,130.8136,76228.0
2020-07-21 15:30:00,136.2,136.39,136.04,136.07,120269.0,130.8136,130.9961,130.6599,130.6887,120269.0
2020-07-21 15:40:00,136.09,136.46,135.99,136.34,93212.0,130.7079,131.0633,130.6119,130.948,93212.0
2020-07-21 15:50:00,136.33,136.33,135.81,136.23,196062.0,130.9384,130.9384,130.439,130.8424,196062.0
2020-07-22 09:30:00,135.96,136.62,135.83,136.58,97221.0,130.5831,131.217,130.4582,131.1785,97221.0
2020-07-22 09:40:00,136.63,136.83,136.55,136.78,98539.0,131.2266,131.4187,131.1497,131.3706,98539.0
2020-07-22 09:50:00,136.79,137.04,136.79,136.81,102786.0,131.3802,131.6204,131.3802,131.3995,102786.0
2020-07-22 10:00:00,136.81,136.89,136.66,136.86,49598.0,131.3995,131.4763,131.2554,131.4475,49598.0
2020-07-22 10:10:00,136.87,137.01,136.61,136.98,44587.0,131.4571,131.5915,131.2074,131.5627,44587.0
2020-07-22 10:20:00,136.97,137.1,136.86,136.86,59920.0,131.5531,131.678,131.4475,131.4475,59920.0
2020-07-22 10:30:00,136.85,137.12,136.81,137.08,63008.0,131.4379,131.6972,131.3995,131.6588,63008.0
2020-07-22 10:40:00,137.08,137.1,136.58,136.69,69050.0,131.6588,131.678,131.1785,131.2842,69050.0
2020-07-22 10:50:00,136.65,136.72,136.39,136.71,60200.0,131.2458,131.313,130.9961,131.3034,60200.0
2020-07-22 11:00:00,136.7,136.91,136.62,136.62,45083.0,131.2938,131.4955,131.217,131.217,45083.0
2020-07-22 11:10:00,136.61,136.71,136.36,136.59,46388.0,131.2074,131.3034,130.9672,131.1882,46388.0
2020-07-22 11:20:00,136.61,136.88,136.57,136.85,24794.0,131.2074,131.4667,131.1689,131.4379,24794.0
2020-07-22 11:30:00,136.89,136.89,136.75,136.83,44365.0,131.4763,131.4763,131.3418,131.4187,44365.0
2020-07-22 11:40:00,136.85,137.03,136.84,137.0,21978.0,131.4379,131.6108,131.4283,131.5819,21978.0
2020-07-22 11:50:00,136.98,137.07,136.96,136.98,42477.0,131.5627,131.6492,131.5435,131.5627,42477.0
2020-07-22 12:00:00,137.0,137.13,136.92,136.93,54485.0,131.5819,131.7068,131.5051,131.5147,54485.0
2020-07-22 12:10:00,136.93,137.31,136.92,137.25,34651.0,131.5147,131.8797,131.5051,131.8221,34651.0
2020-07-22 12:20:00,137.27,137.3,137.15,137.15,29821.0,131.8413,131.8701,131.726,131.726,29821.0
2020-07-22 12:30:00,137.14,137.2,137.1,137.1,18003.0,131.7164,131.774,131.678,131.678,18003.0
2020-07-22 12:40:00,137.09,137.15,136.94,137.14,24290.0,131.6684,131.726,131.5243,131.7164,24290.0
2020-07-22 12:50:00,137.16,137.16,136.93,137.02,20677.0,131.7356,131.7356,131.5147,131.6011,20677.0
2020-07-22 13:00:00,137.01,137.03,136.79,136.81,20290.0,131.5915,131.6108,131.3802,131.3995,20290.0
2020-07-22 13:10:00,136.8,137.0,136.78,137.0,24586.0,131.3898,131.5819,131.3706,131.5819,24586.0
2020-07-22 13:20:00,137.0,137.06,136.93,137.03,20935.0,131.5819,131.6396,131.5147,131.6108,20935.0
2020-07-22 13:30:00,137.03,137.03,136.82,136.88,13718.0,131.6108,131.6108,131.4091,131.4667,13718.0
2020-07-22 13:40:00,136.88,136.95,136.63,136.69,59682.0,131.4667,131.5339,131.2266,131.2842,59682.0
2020-07-22 13:50:00,136.68,136.7,136.49,136.51,36609.0,131.2746,131.2938,131.0921,131.1113,36609.0
2020-07-22 14:00:00,136.51,136.79,136.51,136.72,38928.0,131.1113,131.3802,131.1113,131.313,38928.0
2020-07-22 14:10:00,136.72,136.75,136.56,136.73,47457.0,131.313,131.3418,131.1593,131.3226,47457.0
2020-07-22 14:20:00,136.71,136.74,136.57,136.66,104689.0,131.3034,131.3322,131.1689,131.2554,104689.0
2020-07-22 14:30:00,136.65,136.83,136.53,136.82,29806.0,131.2458,131.4187,131.1305,131.4091,29806.0
2020-07-22 14:40:00,136.81,136.87,136.75,136.8,24614.0,131.3995,131.4571,131.3418,131.3898,24614.0
2020-07-22 14:50:00,136.8,136.94,136.8,136.85,35210.0,131.3898,131.5243,131.3898,131.4379,35210.0
2020-07-22 15:00:00,136.88,137.0,136.83,136.98,39559.0,131.4667,131.5819,131.4187,131.5627,39559.0
2020-07-22 15:10:00,136.98,137.24,136.96,137.14,95436.0,131.5627,131.8124,131.5435,131.7164,95436.0
2020-07-22 15:20:00,137.14,137.24,137.04,137.07,74570.0,131.7164,131.8124,131.6204,131.6492,74570.0
2020-07-22 15:30:00,137.07,137.15,136.98,137.15,60612.0,131.6492,131.726,131.5627,131.726,60612.0
2020-07-22 15:40:00,137.14,137.37,137.13,137.37,59297.0,131.7164,131.9373,131.7068,131.9373,59297.0
2020-07-22 15:50:00,137.4,137.44,137.22,137.35,117036.0,131.9661,132.0045,131.7932,131.9181,117036.0
2020-07-23 09:30:00,137.51,137.51,136.81,137.02,107051.0,132.0718,132.0718,131.3995,131.6011,107051.0
2020-07-23 09:40:00,137.05,137.44,136.92,137.42,84889.0,131.63,132.0045,131.5051,131.9853,84889.0
2020-07-23 09:50:00,137.41,137.46,137.09,137.25,58560.0,131.9757,132.0237,131.6684,131.8221,58560.0
2020-07-23 10:00:00,137.18,137.32,137.0,137.02,59097.0,131.7548,131.8893,131.5819,131.6011,59097.0
2020-07-23 10:10:00,137.0,137.01,136.57,136.57,63612.0,131.5819,131.5915,131.1689,131.1689,63612.0
2020-07-23 10:20:00,136.58,136.95,136.47,136.9,92945.0,131.1785,131.5339,131.0729,131.4859,92945.0
2020-07-23 10:30:00,136.93,137.03,136.83,136.86,42542.0,131.5147,131.6108,131.4187,131.4475,42542.0
2020-07-23 10:40:00,136.9,137.08,136.89,136.99,45159.0,131.4859,131.6588,131.4763,131.5723,45159.0
2020-07-23 10:50:00,137.0,137.08,136.75,136.76,31628.0,131.5819,131.6588,131.3418,131.3514,31628.0
2020-07-23 11:00:00,136.78,137.02,136.64,136.99,63024.0,131.3706,131.6011,131.2362,131.5723,63024.0
2020-07-23 11:10:00,137.01,137.21,136.91,137.13,24436.0,131.5915,131.7836,131.4955,131.7068,24436.0
2020-07-23 11:20:00,137.14,137.19,136.98,137.15,40078.0,131.7164,131.7644,131.5627,131.726,40078.0
2020-07-23 11:30:00,137.17,137.35,137.07,137.31,54961.0,131.7452,131.9181,131.6492,131.8797,54961.0
2020-07-23 11:40:00,137.28,137.37,137.12,137.18,36548.0,131.8509,131.9373,131.6972,131.7548,36548.0
2020-07-23 11:50:00,137.18,137.25,137.06,137.12,28755.0,131.7548,131.8221,131.6396,131.6972,28755.0
2020-07-23 12:00:00,137.13,137.14,136.42,136.42,36526.0,131.7068,131.7164,131.0249,131.0249,36526.0
2020-07-23 12:10:00,136.37,136.68,136.37,136.47,65590.0,130.9769,131.2746,130.9769,131.0729,65590.0
2020-07-23 12:20:00,136.47,136.67,136.37,136.5,54607.0,131.0729,131.265,130.9769,131.1017,54607.0
2020-07-23 12:30:00,136.47,136.58,136.19,136.19,81222.0,131.0729,131.1785,130.804,130.804,81222.0
2020-07-23 12:40:00,136.2,136.55,136.2,136.39,50942.0,130.8136,131.1497,130.8136,130.9961,50942.0
2020-07-23 12:50:00,136.38,136.39,136.08,136.17,76208.0,130.9865,130.9961,130.6983,130.7848,76208.0
2020-07-23 13:00:00,136.14,136.46,136.11,136.28,47599.0,130.7559,131.0633,130.7271,130.8904,47599.0
2020-07-23 13:10:00,136.26,136.35,136.03,136.1,37076.0,130.8712,130.9576,130.6503,130.7175,37076.0
2020-07-23 13:20:00,136.11,136.11,135.81,136.06,43543.0,130.7271,130.7271,130.439,130.6791,43543.0
2020-07-23 13:30:00,136.05,136.06,135.64,135.7,91962.0,130.6695,130.6791,130.2757,130.3334,91962.0
2020-07-23 13:40:00,135.71,135.71,135.23,135.24,108437.0,130.343,130.343,129.8819,129.8915,108437.0
2020-07-23 13:50:00,135.22,135.39,135.05,135.39,85451.0,129.8723,130.0356,129.7091,130.0356,85451.0
2020-07-23 14:00:00,135.37,135.37,134.9,135.09,114749.0,130.0164,130.0164,129.565,129.7475,114749.0
2020-07-23 14:10:00,135.07,135.07,134.37,134.78,131834.0,129.7283,129.7283,129.0559,129.4497,131834.0
2020-07-23 14:20:00,134.84,135.29,134.65,135.23,58842.0,129.5074,129.9396,129.3249,129.8819,58842.0
2020-07-23 14:30:00,135.21,135.4,134.81,134.81,157858.0,129.8627,130.0452,129.4785,129.4785,157858.0
2020-07-23 14:40:00,134.82,135.41,134.82,135.36,90219.0,129.4882,130.0548,129.4882,130.0068,90219.0
2020-07-23 14:50:00,135.38,135.6,135.27,135.37,90091.0,130.026,130.2373,129.9204,130.0164,90091.0
2020-07-23 15:00:00,135.4,135.48,135.04,135.09,48775.0,130.0452,130.1221,129.6995,129.7475,48775.0
2020-07-23 15:10:00,135.09,135.46,135.04,135.38,64382.0,129.7475,130.1028,129.6995,130.026,64382.0
2020-07-23 15:20:00,135.4,135.54,135.01,135.28,63167.0,130.0452,130.1797,129.6706,129.93,63167.0
2020-07-23 15:30:00,135.28,135.49,134.93,135.37,137468.0,129.93,130.1317,129.5938,130.0164,137468.0
2020-07-23 15:40:00,135.32,135.43,135.19,135.2,66010.0,129.9684,130.074,129.8435,129.8531,66010.0
2020-07-23 15:50:00,135.14,135.34,134.82,135.29,236340.0,129.7955,129.9876,129.4882,129.9396,236340.0
2020-07-24 09:30:00,134.53,134.84,133.87,134.12,126427.0,129.2096,129.5074,128.5757,128.8158,126427.0
2020-07-24 09:40:00,134.13,134.59,133.94,134.31,145474.0,128.8254,129.2672,128.643,128.9983,145474.0
2020-07-24 09:50:00,134.3,134.69,134.16,134.65,122857.0,128.9887,129.3633,128.8543,129.3249,122857.0
2020-07-24 10:00:00,134.68,135.05,134.48,134.98,65042.0,129.3537,129.7091,129.1616,129.6418,65042.0
2020-07-24 10:10:00,135.04,135.21,134.91,135.08,71522.0,129.6995,129.8627,129.5746,129.7379,71522.0
2020-07-24 10:20:00,135.11,135.31,135.07,135.19,87761.0,129.7667,129.9588,129.7283,129.8435,87761.0
2020-07-24 10:30:00,135.22,135.25,134.75,134.89,70982.0,129.8723,129.9011,129.4209,129.5554,70982.0
2020-07-24 10:40:00,134.91,135.48,134.91,135.33,60607.0,129.5746,130.1221,129.5746,129.978,60607.0
2020-07-24 10:50:00,135.36,135.93,135.31,135.92,60531.0,130.0068,130.5543,129.9588,130.5447,60531.0
2020-07-24 11:00:00,135.89,135.95,135.63,135.77,45805.0,130.5158,130.5735,130.2661,130.4006,45805.0
2020-07-24 11:10:00,135.89,135.89,135.62,135.64,31340.0,130.5158,130.5158,130.2565,130.2757,31340.0
2020-07-24 11:20:00,135.66,136.13,135.66,136.01,45082.0,130.2949,130.7463,130.2949,130.6311,45082.0
2020-07-24 11:30:00,135.99,136.07,135.71,135.72,34051.0,130.6119,130.6887,130.343,130.3526,34051.0
2020-07-24 11:40:00,135.68,136.0,135.67,135.69,237207.0,130.3141,130.6215,130.3045,130.3237,237207.0
2020-07-24 11:50:00,135.69,135.95,135.68,135.95,74910.0,130.3237,130.5735,130.3141,130.5735,74910.0
2020-07-24 12:00:00,135.95,135.96,135.34,135.43,78638.0,130.5735,130.5831,129.9876,130.074,78638.0
2020-07-24 12:10:00,135.43,135.56,135.14,135.28,66069.0,130.074,130.1989,129.7955,129.93,66069.0
2020-07-24 12:20:00,135.31,135.54,135.22,135.53,42258.0,129.9588,130.1797,129.8723,130.1701,42258.0
2020-07-24 12:30:00,135.52,135.58,135.4,135.48,53487.0,130.1605,130.2181,130.0452,130.1221,53487.0
2020-07-24 12:40:00,135.45,135.45,135.17,135.24,40784.0,130.0932,130.0932,129.8243,129.8915,40784.0
2020-07-24 12:50:00,135.21,135.3,135.1,135.25,39110.0,129.8627,129.9492,129.7571,129.9011,39110.0
2020-07-24 13:00:00,135.19,135.48,134.98,135.1,42909.0,129.8435,130.1221,129.6418,129.7571,42909.0
2020-07-24 13:10:00,135.07,135.08,134.69,134.84,42730.0,129.7283,129.7379,129.3633,129.5074,42730.0
2020-07-24 13:20:00,134.84,135.22,134.84,135.22,36390.0,129.5074,129.8723,129.5074,129.8723,36390.0
2020-07-24 13:30:00,135.12,135.14,134.94,135.08,26975.0,129.7763,129.7955,129.6034,129.7379,26975.0
2020-07-24 13:40:00,135.11,135.41,135.09,135.41,27905.0,129.7667,130.0548,129.7475,130.0548,27905.0
2020-07-24 13:50:00,135.41,135.42,135.21,135.25,24610.0,130.0548,130.0644,129.8627,129.9011,24610.0
2020-07-24 14:00:00,135.27,135.61,135.22,135.52,37418.0,129.9204,130.2469,129.8723,130.1605,37418.0
2020-07-24 14:10:00,135.53,135.61,135.41,135.44,50499.0,130.1701,130.2469,130.0548,130.0836,50499.0
2020-07-24 14:20:00,135.46,135.7,135.46,135.7,37015.0,130.1028,130.3334,130.1028,130.3334,37015.0
2020-07-24 14:30:00,135.71,135.71,135.35,135.58,46790.0,130.343,130.343,129.9972,130.2181,46790.0
2020-07-24 14:40:00,135.58,135.64,135.43,135.44,34392.0,130.2181,130.2757,130.074,130.0836,34392.0
2020-07-24 14:50:00,135.44,135.5,135.25,135.44,40726.0,130.0836,130.1413,129.9011,130.0836,40726.0
2020-07-24 15:00:00,135.42,135.73,135.35,135.64,47749.0,130.0644,130.3622,129.9972,130.2757,47749.0
2020-07-24 15:10:00,135.66,135.82,135.36,135.37,65527.0,130.2949,130.4486,130.0068,130.0164,65527.0
2020-07-24 15:20:00,135.4,135.49,135.15,135.24,66170.0,130.0452,130.1317,129.8051,129.8915,66170.0
2020-07-24 15:30:00,135.22,135.54,135.08,135.5,117994.0,129.8723,130.1797,129.7379,130.1413,117994.0
2020-07-24 15:40:00,135.53,135.59,135.34,135.48,56538.0,130.1701,130.2277,129.9876,130.1221,56538.0
2020-07-24 15:50:00,135.47,135.65,135.35,135.57,140960.0,130.1124,130.2853,129.9972,130.2085,140960.0
2020-07-27 09:30:00,136.12,136.12,135.66,135.96,163969.0,130.7367,130.7367,130.2949,130.5831,163969.0
2020-07-27 09:40:00,135.95,136.57,135.95,136.55,54261.0,130.5735,131.1689,130.5735,131.1497,54261.0
2020-07-27 09:50:00,136.56,136.69,136.37,136.37,74424.0,131.1593,131.2842,130.9769,130.9769,74424.0
2020-07-27 10:00:00,136.38,136.39,135.93,136.09,52913.0,130.9865,130.9961,130.5543,130.7079,52913.0
2020-07-27 10:10:00,136.13,136.32,136.01,136.17,28876.0,130.7463,130.9288,130.6311,130.7848,28876.0
2020-07-27 10:20:00,136.17,136.32,136.07,136.18,67586.0,130.7848,130.9288,130.6887,130.7944,67586.0
2020-07-27 10:30:00,136.17,136.49,136.12,136.49,39006.0,130.7848,131.0921,130.7367,131.0921,39006.0
2020-07-27 10:40:00,136.5,136.53,136.38,136.42,42604.0,131.1017,131.1305,130.9865,131.0249,42604.0
2020-07-27 10:50:00,136.42,136.49,136.3,136.35,52207.0,131.0249,131.0921,130.9096,130.9576,52207.0
2020-07-27 11:00:00,136.36,136.43,136.2,136.25,62820.0,130.9672,131.0345,130.8136,130.8616,62820.0
2020-07-27 11:10:00,136.25,136.26,135.74,135.96,65508.0,130.8616,130.8712,130.3718,130.5831,65508.0
2020-07-27 11:20:00,135.94,136.0,135.49,135.62,37645.0,130.5639,130.6215,130.1317,130.2565,37645.0
2020-07-27 11:30:00,135.66,135.82,135.4,135.61,46170.0,130.2949,130.4486,130.0452,130.2469,46170.0
2020-07-27 11:40:00,135.59,135.93,135.59,135.91,27875.0,130.2277,130.5543,130.2277,130.535,27875.0
2020-07-27 11:50:00,135.91,136.0,135.84,135.92,29587.0,130.535,130.6215,130.4678,130.5447,29587.0
2020-07-27 12:00:00,135.88,136.14,135.83,136.12,33848.0,130.5062,130.7559,130.4582,130.7367,33848.0
2020-07-27 12:10:00,136.14,136.23,136.07,136.07,15268.0,130.7559,130.8424,130.6887,130.6887,15268.0
2020-07-27 12:20:00,136.08,136.25,136.08,136.17,23910.0,130.6983,130.8616,130.6983,130.7848,23910.0
2020-07-27 12:30:00,136.16,136.4,136.12,136.35,23446.0,130.7752,131.0057,130.7367,130.9576,23446.0
2020-07-27 12:40:00,136.37,136.37,136.22,136.25,44589.0,130.9769,130.9769,130.8328,130.8616,44589.0
2020-07-27 12:50:00,136.25,136.33,136.2,136.28,40184.0,130.8616,130.9384,130.8136,130.8904,40184.0
2020-07-27 13:00:00,136.25,136.34,136.1,136.12,23085.0,130.8616,130.948,130.7175,130.7367,23085.0
2020-07-27 13:10:00,136.13,136.24,136.09,136.17,13367.0,130.7463,130.852,130.7079,130.7848,13367.0
2020-07-27 13:20:00,136.13,136.24,136.13,136.18,30146.0,130.7463,130.852,130.7463,130.7944,30146.0
2020-07-27 13:30:00,136.17,136.21,136.12,136.21,18466.0,130.7848,130.8232,130.7367,130.8232,18466.0
2020-07-27 13:40:00,136.22,136.23,136.08,136.14,31014.0,130.8328,130.8424,130.6983,130.7559,31014.0
2020-07-27 13:50:00,136.12,136.16,135.99,136.01,27590.0,130.7367,130.7752,130.6119,130.6311,27590.0
2020-07-27 14:00:00,136.02,136.24,135.97,136.2,54767.0,130.6407,130.852,130.5927,130.8136,54767.0
2020-07-27 14:10:00,136.22,136.26,136.04,136.09,32601.0,130.8328,130.8712,130.6599,130.7079,32601.0
2020-07-27 14:20:00,136.11,136.39,136.1,136.34,31973.0,130.7271,130.9961,130.7175,130.948,31973.0
2020-07-27 14:30:00,136.36,136.38,136.26,136.28,27385.0,130.9672,130.9865,130.8712,130.8904,27385.0
2020-07-27 14:40:00,136.28,136.3,136.05,136.13,37238.0,130.8904,130.9096,130.6695,130.7463,37238.0
2020-07-27 14:50:00,136.13,136.21,135.96,136.07,42264.0,130.7463,130.8232,130.5831,130.6887,42264.0
2020-07-27 15:00:00,136.06,136.43,136.05,136.43,92250.0,130.6791,131.0345,130.6695,131.0345,92250.0
2020-07-27 15:10:00,136.42,136.5,136.35,136.42,104347.0,131.0249,131.1017,130.9576,131.0249,104347.0
2020-07-27 15:20:00,136.42,136.56,136.41,136.49,59463.0,131.0249,131.1593,131.0153,131.0921,59463.0
2020-07-27 15:30:00,136.49,136.66,136.45,136.5,77280.0,131.0921,131.2554,131.0537,131.1017,77280.0
2020-07-27 15:40:00,136.51,136.65,136.51,136.65,58907.0,131.1113,131.2458,131.1113,131.2458,58907.0
2020-07-27 15:50:00,136.64,136.64,136.36,136.43,192771.0,131.2362,131.2362,130.9672,131.0345,192771.0
2020-07-28 09:30:00,136.27,136.66,136.07,136.26,57412.0,130.8808,131.2554,130.6887,130.8712,57412.0
2020-07-28 09:40:00,136.24,136.32,136.02,136.09,29716.0,130.852,130.9288,130.6407,130.7079,29716.0
2020-07-28 09:50:00,135.94,136.01,135.51,136.01,35831.0,130.5639,130.6311,130.1509,130.6311,35831.0
2020-07-28 10:00:00,135.99,136.16,135.93,136.15,23338.0,130.6119,130.7752,130.5543,130.7656,23338.0
2020-07-28 10:10:00,136.15,136.39,136.0,136.36,23739.0,130.7656,130.9961,130.6215,130.9672,23739.0
2020-07-28 10:20:00,136.39,136.43,136.09,136.15,21672.0,130.9961,131.0345,130.7079,130.7656,21672.0
2020-07-28 10:30:00,136.16,136.23,135.77,135.99,33147.0,130.7752,130.8424,130.4006,130.6119,33147.0
2020-07-28 10:40:00,135.97,135.99,135.69,135.92,14556.0,130.5927,130.6119,130.3237,130.5447,14556.0
2020-07-28 10:50:00,135.9,136.13,135.79,136.03,32056.0,130.5254,130.7463,130.4198,130.6503,32056.0
2020-07-28 11:00:00,136.04,136.07,135.72,135.86,18167.0,130.6599,130.6887,130.3526,130.487,18167.0
2020-07-28 11:10:00,135.87,136.31,135.87,136.13,18702.0,130.4966,130.9192,130.4966,130.7463,18702.0
2020-07-28 11:20:00,136.16,136.32,136.12,136.32,18938.0,130.7752,130.9288,130.7367,130.9288,18938.0
2020-07-28 11:30:00,136.36,136.53,136.27,136.49,19459.0,130.9672,131.1305,130.8808,131.0921,19459.0
2020-07-28 11:40:00,136.5,136.57,136.34,136.39,25044.0,131.1017,131.1689,130.948,130.9961,25044.0
2020-07-28 11:50:00,136.37,136.39,136.15,136.16,28761.0,130.9769,130.9961,130.7656,130.7752,28761.0
2020-07-28 12:00:00,136.12,136.15,135.95,136.07,17699.0,130.7367,130.7656,130.5735,130.6887,17699.0
2020-07-28 12:10:00,136.04,136.22,135.96,136.1,26569.0,130.6599,130.8328,130.5831,130.7175,26569.0
2020-07-28 12:20:00,136.07,136.21,136.03,136.1,10033.0,130.6887,130.8232,130.6503,130.7175,10033.0
2020-07-28 12:30:00,136.14,136.17,136.08,136.15,21808.0,130.7559,130.7848,130.6983,130.7656,21808.0
2020-07-28 12:40:00,136.12,136.16,136.08,136.14,28745.0,130.7367,130.7752,130.6983,130.7559,28745.0
2020-07-28 12:50:00,136.15,136.32,136.15,136.31,32396.0,130.7656,130.9288,130.7656,130.9192,32396.0
2020-07-28 13:00:00,136.33,136.39,136.19,136.23,22616.0,130.9384,130.9961,130.804,130.8424,22616.0
2020-07-28 13:10:00,136.22,136.23,136.04,136.11,17756.0,130.8328,130.8424,130.6599,130.7271,17756.0
2020-07-28 13:20:00,136.12,136.28,136.12,136.25,14508.0,130.7367,130.8904,130.7367,130.8616,14508.0
2020-07-28 13:30:00,136.27,136.3,136.25,136.29,13199.0,130.8808,130.9096,130.8616,130.9,13199.0
2020-07-28 13:40:00,136.3,136.31,136.18,136.29,19726.0,130.9096,130.9192,130.7944,130.9,19726.0
2020-07-28 13:50:00,136.29,136.41,136.29,136.38,60289.0,130.9,131.0153,130.9,130.9865,60289.0
2020-07-28 14:00:00,136.39,136.43,136.31,136.33,34082.0,130.9961,131.0345,130.9192,130.9384,34082.0
2020-07-28 14:10:00,136.33,136.38,136.2,136.29,44803.0,130.9384,130.9865,130.8136,130.9,44803.0
2020-07-28 14:20:00,136.28,136.3,136.15,136.15,28245.0,130.8904,130.9096,130.7656,130.7656,28245.0
2020-07-28 14:30:00,136.18,136.31,136.11,136.29,31448.0,130.7944,130.9192,130.7271,130.9,31448.0
2020-07-28 14:40:00,136.28,136.3,136.15,136.15,20884.0,130.8904,130.9096,130.7656,130.7656,20884.0
2020-07-28 14:50:00,136.15,136.21,136.0,136.08,39931.0,130.7656,130.8232,130.6215,130.6983,39931.0
2020-07-28 15:00:00,136.1,136.12,135.84,135.87,54840.0,130.7175,130.7367,130.4678,130.4966,54840.0
2020-07-28 15:10:00,135.88,135.92,135.53,135.77,74802.0,130.5062,130.5447,130.1701,130.4006,74802.0
2020-07-28 15:20:00,135.75,135.85,135.53,135.53,55518.0,130.3814,130.4774,130.1701,130.1701,55518.0
2020-07-28 15:30:00,135.52,135.72,135.34,135.4,77045.0,130.1605,130.3526,129.9876,130.0452,77045.0
2020-07-28 15:40:00,135.38,135.5,135.28,135.32,59181.0,130.026,130.1413,129.93,129.9684,59181.0
2020-07-28 15:50:00,135.29,135.29,134.83,135.04,786161.0,129.9396,129.9396,129.4978,129.6995,786161.0
2020-07-29 09:30:00,135.92,136.15,135.71,135.93,115585.0,130.5447,130.7656,130.343,130.5543,115585.0
2020-07-29 09:40:00,135.9,136.15,135.77,135.78,89296.0,130.5254,130.7656,130.4006,130.4102,89296.0
2020-07-29 09:50:00,135.78,136.4,135.72,136.3,74988.0,130.4102,131.0057,130.3526,130.9096,74988.0
2020-07-29 10:00:00,136.3,136.52,136.26,136.37,50991.0,130.9096,131.1209,130.8712,130.9769,50991.0
2020-07-29 10:10:00,136.34,136.56,136.29,136.46,35244.0,130.948,131.1593,130.9,131.0633,35244.0
2020-07-29 10:20:00,136.48,136.48,136.17,136.18,48500.0,131.0825,131.0825,130.7848,130.7944,48500.0
2020-07-29 10:30:00,136.18,136.25,136.04,136.16,39245.0,130.7944,130.8616,130.6599,130.7752,39245.0
2020-07-29 10:40:00,136.16,136.38,136.16,136.3,34238.0,130.7752,130.9865,130.7752,130.9096,34238.0
2020-07-29 10:50:00,136.28,136.46,136.26,136.39,21814.0,130.8904,131.0633,130.8712,130.9961,21814.0
2020-07-29 11:00:00,136.4,136.42,136.17,136.32,39656.0,131.0057,131.0249,130.7848,130.9288,39656.0
2020-07-29 11:10:00,136.32,136.44,136.21,136.23,41617.0,130.9288,131.0441,130.8232,130.8424,41617.0
2020-07-29 11:20:00,136.22,136.28,136.1,136.26,22084.0,130.8328,130.8904,130.7175,130.8712,22084.0
2020-07-29 11:30:00,136.25,136.25,136.05,136.07,32856.0,130.8616,130.8616,130.6695,130.6887,32856.0
2020-07-29 11:40:00,136.07,136.11,136.01,136.03,28829.0,130.6887,130.7271,130.6311,130.6503,28829.0
2020-07-29 11:50:00,136.03,136.1,135.99,136.02,36157.0,130.6503,130.7175,130.6119,130.6407,36157.0
2020-07-29 12:00:00,136.0,136.01,135.79,135.79,34333.0,130.6215,130.6311,130.4198,130.4198,34333.0
2020-07-29 12:10:00,135.79,136.02,135.79,136.02,32574.0,130.4198,130.6407,130.4198,130.6407,32574.0
2020-07-29 12:20:00,136.03,136.26,136.02,136.24,29037.0,130.6503,130.8712,130.6407,130.852,29037.0
2020-07-29 12:30:00,136.24,136.39,136.18,136.35,28709.0,130.852,130.9961,130.7944,130.9576,28709.0
2020-07-29 12:40:00,136.35,136.36,136.2,136.22,25630.0,130.9576,130.9672,130.8136,130.8328,25630.0
2020-07-29 12:50:00,136.22,136.28,136.2,136.21,21389.0,130.8328,130.8904,130.8136,130.8232,21389.0
2020-07-29 13:00:00,136.23,136.27,136.05,136.09,22975.0,130.8424,130.8808,130.6695,130.7079,22975.0
2020-07-29 13:10:00,136.09,136.17,136.07,136.07,27202.0,130.7079,130.7848,130.6887,130.6887,27202.0
2020-07-29 13:20:00,136.07,136.23,136.07,136.19,28015.0,130.6887,130.8424,130.6887,130.804,28015.0
2020-07-29 13:30:00,136.17,136.17,136.01,136.12,33557.0,130.7848,130.7848,130.6311,130.7367,33557.0
2020-07-29 13:40:00,136.1,136.13,136.0,136.07,22551.0,130.7175,130.7463,130.6215,130.6887,22551.0
2020-07-29 13:50:00,136.06,136.1,135.95,135.97,21414.0,130.6791,130.7175,130.5735,130.5927,21414.0
2020-07-29 14:00:00,135.98,136.21,135.85,136.14,47493.0,130.6023,130.8232,130.4774,130.7559,47493.0
2020-07-29 14:10:00,136.18,136.28,136.14,136.22,32001.0,130.7944,130.8904,130.7559,130.8328,32001.0
2020-07-29 14:20:00,136.24,136.32,136.2,136.3,22949.0,130.852,130.9288,130.8136,130.9096,22949.0
2020-07-29 14:30:00,136.32,136.55,136.3,136.53,40092.0,130.9288,131.1497,130.9096,131.1305,40092.0
2020-07-29 14:40:00,136.54,136.69,136.47,136.57,71333.0,131.1401,131.2842,131.0729,131.1689,71333.0
2020-07-29 14:50:00,136.55,136.6,136.18,136.19,38516.0,131.1497,131.1978,130.7944,130.804,38516.0
2020-07-29 15:00:00,136.22,136.25,135.9,136.08,67333.0,130.8328,130.8616,130.5254,130.6983,67333.0
2020-07-29 15:10:00,136.09,136.35,136.09,136.32,60053.0,130.7079,130.9576,130.7079,130.9288,60053.0
2020-07-29 15:20:00,136.33,136.51,136.23,136.36,82642.0,130.9384,131.1113,130.8424,130.9672,82642.0
2020-07-29 15:30:00,136.35,136.62,136.32,136.52,90315.0,130.9576,131.217,130.9288,131.1209,90315.0
2020-07-29 15:40:00,136.53,136.54,136.29,136.41,64227.0,131.1305,131.1401,130.9,131.0153,64227.0
2020-07-29 15:50:00,136.42,136.45,136.22,136.4,155202.0,131.0249,131.0537,130.8328,131.0057,155202.0
2020-07-30 09:30:00,135.42,135.82,135.17,135.59,118962.0,130.0644,130.4486,129.8243,130.2277,118962.0
2020-07-30 09:40:00,135.62,135.77,135.34,135.41,94654.0,130.2565,130.4006,129.9876,130.0548,94654.0
2020-07-30 09:50:00,135.35,135.36,134.8,134.91,138281.0,129.9972,130.0068,129.4689,129.5746,138281.0
2020-07-30 10:00:00,134.91,135.31,134.71,135.27,95591.0,129.5746,129.9588,129.3825,129.9204,95591.0
2020-07-30 10:10:00,135.25,135.25,134.92,135.03,54245.0,129.9011,129.9011,129.5842,129.6898,54245.0
2020-07-30 10:20:00,134.98,135.33,134.63,135.33,68354.0,129.6418,129.978,129.3057,129.978,68354.0
2020-07-30 10:30:00,135.26,135.64,135.23,135.61,42061.0,129.9108,130.2757,129.8819,130.2469,42061.0
2020-07-30 10:40:00,135.6,135.6,135.24,135.24,31268.0,130.2373,130.2373,129.8915,129.8915,31268.0
2020-07-30 10:50:00,135.23,135.55,135.14,135.54,58709.0,129.8819,130.1893,129.7955,130.1797,58709.0
2020-07-30 11:00:00,135.53,135.78,135.46,135.68,60937.0,130.1701,130.4102,130.1028,130.3141,60937.0
2020-07-30 11:10:00,135.65,136.02,135.59,136.01,48407.0,130.2853,130.6407,130.2277,130.6311,48407.0
2020-07-30 11:20:00,136.0,136.11,135.87,135.91,127436.0,130.6215,130.7271,130.4966,130.535,127436.0
2020-07-30 11:30:00,135.92,136.09,135.83,136.05,32433.0,130.5447,130.7079,130.4582,130.6695,32433.0
2020-07-30 11:40:00,136.09,136.2,136.0,136.18,35718.0,130.7079,130.8136,130.6215,130.7944,35718.0
2020-07-30 11:50:00,136.22,136.44,136.18,136.3,39983.0,130.8328,131.0441,130.7944,130.9096,39983.0
2020-07-30 12:00:00,136.37,136.49,136.15,136.16,29209.0,130.9769,131.0921,130.7656,130.7752,29209.0
2020-07-30 12:10:00,136.16,136.79,136.08,136.72,69230.0,130.7752,131.3802,130.6983,131.313,69230.0
2020-07-30 12:20:00,136.66,136.69,136.44,136.47,35365.0,131.2554,131.2842,131.0441,131.0729,35365.0
2020-07-30 12:30:00,136.49,136.58,136.41,136.48,25500.0,131.0921,131.1785,131.0153,131.0825,25500.0
2020-07-30 12:40:00,136.48,136.52,136.37,136.5,30096.0,131.0825,131.1209,130.9769,131.1017,30096.0
2020-07-30 12:50:00,136.5,136.59,136.41,136.56,19495.0,131.1017,131.1882,131.0153,131.1593,19495.0
2020-07-30 13:00:00,136.56,136.69,136.49,136.66,21593.0,131.1593,131.2842,131.0921,131.2554,21593.0
2020-07-30 13:10:00,136.65,136.95,136.64,136.9,62317.0,131.2458,131.5339,131.2362,131.4859,62317.0
2020-07-30 13:20:00,136.91,136.91,136.62,136.65,28789.0,131.4955,131.4955,131.217,131.2458,28789.0
2020-07-30 13:30:00,136.66,136.67,136.33,136.33,40064.0,131.2554,131.265,130.9384,130.9384,40064.0
2020-07-30 13:40:00,136.33,136.54,136.33,136.44,46961.0,130.9384,131.1401,130.9384,131.0441,46961.0
2020-07-30 13:50:00,136.45,136.65,136.43,136.63,23118.0,131.0537,131.2458,131.0345,131.2266,23118.0
2020-07-30 14:00:00,136.63,136.75,136.54,136.73,40113.0,131.2266,131.3418,131.1401,131.3226,40113.0
2020-07-30 14:10:00,136.72,136.72,136.55,136.64,49684.0,131.313,131.313,131.1497,131.2362,49684.0
2020-07-30 14:20:00,136.65,136.67,136.39,136.5,68395.0,131.2458,131.265,130.9961,131.1017,68395.0
2020-07-30 14:30:00,136.5,136.79,136.5,136.77,41634.0,131.1017,131.3802,131.1017,131.361,41634.0
2020-07-30 14:40:00,136.77,136.91,136.76,136.83,56285.0,131.361,131.4955,131.3514,131.4187,56285.0
2020-07-30 14:50:00,136.85,136.86,136.69,136.77,92146.0,131.4379,131.4475,131.2842,131.361,92146.0
2020-07-30 15:00:00,136.77,136.88,136.5,136.57,57405.0,131.361,131.4667,131.1017,131.1689,57405.0
2020-07-30 15:10:00,136.58,136.86,136.51,136.84,122368.0,131.1785,131.4475,131.1113,131.4283,122368.0
2020-07-30 15:20:00,136.83,136.9,136.71,136.8,72977.0,131.4187,131.4859,131.3034,131.3898,72977.0
2020-07-30 15:30:00,136.83,136.84,136.59,136.59,50805.0,131.4187,131.4283,131.1882,131.1882,50805.0
2020-07-30 15:40:00,136.58,136.67,136.29,136.3,94451.0,131.1785,131.265,130.9,130.9096,94451.0
2020-07-30 15:50:00,136.3,136.51,136.25,136.38,616605.0,130.9096,131.1113,130.8616,130.9865,616605.0
2020-07-31 09:30:00,137.97,138.21,137.16,137.22,126928.0,132.5136,132.7441,131.7356,131.7932,126928.0
2020-07-31 09:40:00,137.25,137.37,136.57,136.63,99121.0,131.8221,131.9373,131.1689,131.2266,99121.0
2020-07-31 09:50:00,136.63,137.03,136.36,137.03,91582.0,131.2266,131.6108,130.9672,131.6108,91582.0
2020-07-31 10:00:00,137.06,137.06,136.56,136.71,57910.0,131.6396,131.6396,131.1593,131.3034,57910.0
2020-07-31 10:10:00,136.76,136.78,136.11,136.19,57501.0,131.3514,131.3706,130.7271,130.804,57501.0
2020-07-31 10:20:00,136.18,136.66,136.01,136.41,76712.0,130.7944,131.2554,130.6311,131.0153,76712.0
2020-07-31 10:30:00,136.41,136.83,136.39,136.82,56908.0,131.0153,131.4187,130.9961,131.4091,56908.0
2020-07-31 10:40:00,136.81,136.81,136.14,136.42,67507.0,131.3995,131.3995,130.7559,131.0249,67507.0
2020-07-31 10:50:00,136.41,136.51,136.11,136.51,59100.0,131.0153,131.1113,130.7271,131.1113,59100.0
2020-07-31 11:00:00,136.5,136.58,136.38,136.41,27528.0,131.1017,131.1785,130.9865,131.0153,27528.0
2020-07-31 11:10:00,136.41,136.75,136.4,136.73,57810.0,131.0153,131.3418,131.0057,131.3226,57810.0
2020-07-31 11:20:00,136.75,136.75,136.49,136.52,30882.0,131.3418,131.3418,131.0921,131.1209,30882.0
2020-07-31 11:30:00,136.53,136.68,136.34,136.49,38895.0,131.1305,131.2746,130.948,131.0921,38895.0
2020-07-31 11:40:00,136.48,136.79,136.44,136.75,51420.0,131.0825,131.3802,131.0441,131.3418,51420.0
2020-07-31 11:50:00,136.77,136.78,136.36,136.54,94732.0,131.361,131.3706,130.9672,131.1401,94732.0
2020-07-31 12:00:00,136.52,136.57,136.16,136.23,77787.0,131.1209,131.1689,130.7752,130.8424,77787.0
2020-07-31 12:10:00,136.25,136.35,135.99,136.11,90741.0,130.8616,130.9576,130.6119,130.7271,90741.0
2020-07-31 12:20:00,136.1,136.31,136.05,136.27,54224.0,130.7175,130.9192,130.6695,130.8808,54224.0
2020-07-31 12:30:00,136.27,136.27,135.65,135.74,50297.0,130.8808,130.8808,130.2853,130.3718,50297.0
2020-07-31 12:40:00,135.76,135.88,135.64,135.74,32471.0,130.391,130.5062,130.2757,130.3718,32471.0
2020-07-31 12:50:00,135.74,135.78,135.49,135.69,61355.0,130.3718,130.4102,130.1317,130.3237,61355.0
2020-07-31 13:00:00,135.67,136.01,135.64,135.91,52775.0,130.3045,130.6311,130.2757,130.535,52775.0
2020-07-31 13:10:00,135.9,136.04,135.73,135.9,41961.0,130.5254,130.6599,130.3622,130.5254,41961.0
2020-07-31 13:20:00,135.92,136.2,135.92,136.17,25871.0,130.5447,130.8136,130.5447,130.7848,25871.0
2020-07-31 13:30:00,136.14,136.2,135.94,136.02,40313.0,130.7559,130.8136,130.5639,130.6407,40313.0
2020-07-31 13:40:00,136.05,136.18,136.02,136.09,49068.0,130.6695,130.7944,130.6407,130.7079,49068.0
2020-07-31 13:50:00,136.1,136.15,135.84,135.85,96870.0,130.7175,130.7656,130.4678,130.4774,96870.0
2020-07-31 14:00:00,135.85,136.02,135.58,135.58,49019.0,130.4774,130.6407,130.2181,130.2181,49019.0
2020-07-31 14:10:00,135.57,135.76,135.57,135.7,36817.0,130.2085,130.391,130.2085,130.3334,36817.0
2020-07-31 14:20:00,135.7,135.96,135.7,135.96,81725.0,130.3334,130.5831,130.3334,130.5831,81725.0
2020-07-31 14:30:00,135.96,136.12,135.92,136.01,54861.0,130.5831,130.7367,130.5447,130.6311,54861.0
2020-07-31 14:40:00,136.0,136.26,135.91,136.14,73550.0,130.6215,130.8712,130.535,130.7559,73550.0
2020-07-31 14:50:00,136.11,136.37,136.11,136.31,39543.0,130.7271,130.9769,130.7271,130.9192,39543.0
2020-07-31 15:00:00,136.3,136.5,136.22,136.35,168432.0,130.9096,131.1017,130.8328,130.9576,168432.0
2020-07-31 15:10:00,136.36,136.44,136.19,136.38,111841.0,130.9672,131.0441,130.804,130.9865,111841.0
2020-07-31 15:20:00,136.38,136.52,136.33,136.39,75354.0,130.9865,131.1209,130.9384,130.9961,75354.0
2020-07-31 15:30:00,136.4,136.53,136.38,136.41,76996.0,131.0057,131.1305,130.9865,131.0153,76996.0
2020-07-31 15:40:00,136.41,136.67,136.34,136.63,172476.0,131.0153,131.265,130.948,131.2266,172476.0
2020-07-31 15:50:00,136.64,137.03,136.43,136.96,450984.0,131.2362,131.6108,131.0345,131.5435,450984.0
2020-08-03 09:30:00,137.44,137.48,136.67,136.75,118858.0,132.0045,132.043,131.265,131.3418,118858.0
2020-08-03 09:40:00,136.78,136.93,136.58,136.58,110285.0,131.3706,131.5147,131.1785,131.1785,110285.0
2020-08-03 09:50:00,136.6,136.83,136.6,136.82,93808.0,131.1978,131.4187,131.1978,131.4091,93808.0
2020-08-03 10:00:00,136.84,137.12,136.84,137.05,97151.0,131.4283,131.6972,131.4283,131.63,97151.0
2020-08-03 10:10:00,137.06,137.06,136.81,136.93,44449.0,131.6396,131.6396,131.3995,131.5147,44449.0
2020-08-03 10:20:00,136.97,137.1,136.77,136.98,43651.0,131.5531,131.678,131.361,131.5627,43651.0
2020-08-03 10:30:00,137.0,137.26,137.0,137.22,37283.0,131.5819,131.8317,131.5819,131.7932,37283.0
2020-08-03 10:40:00,137.25,137.25,136.63,136.63,58806.0,131.8221,131.8221,131.2266,131.2266,58806.0
2020-08-03 10:50:00,136.63,136.77,136.54,136.62,69181.0,131.2266,131.361,131.1401,131.217,69181.0
2020-08-03 11:00:00,136.63,136.82,136.54,136.81,43973.0,131.2266,131.4091,131.1401,131.3995,43973.0
2020-08-03 11:10:00,136.81,136.94,136.75,136.92,46278.0,131.3995,131.5243,131.3418,131.5051,46278.0
2020-08-03 11:20:00,136.93,137.02,136.79,136.83,46804.0,131.5147,131.6011,131.3802,131.4187,46804.0
2020-08-03 11:30:00,136.83,136.95,136.81,136.88,35691.0,131.4187,131.5339,131.3995,131.4667,35691.0
2020-08-03 11:40:00,136.91,137.07,136.88,137.0,35995.0,131.4955,131.6492,131.4667,131.5819,35995.0
2020-08-03 11:50:00,136.99,137.01,136.84,136.93,20025.0,131.5723,131.5915,131.4283,131.5147,20025.0
2020-08-03 12:00:00,136.92,136.94,136.79,136.83,26514.0,131.5051,131.5243,131.3802,131.4187,26514.0
2020-08-03 12:10:00,136.85,136.9,136.75,136.86,26425.0,131.4379,131.4859,131.3418,131.4475,26425.0
2020-08-03 12:20:00,136.88,136.89,136.76,136.79,145294.0,131.4667,131.4763,131.3514,131.3802,145294.0
2020-08-03 12:30:00,136.78,136.92,136.77,136.91,16351.0,131.3706,131.5051,131.361,131.4955,16351.0
2020-08-03 12:40:00,136.9,136.98,136.85,136.97,20425.0,131.4859,131.5627,131.4379,131.5531,20425.0
2020-08-03 12:50:00,136.96,136.96,136.83,136.87,18981.0,131.5435,131.5435,131.4187,131.4571,18981.0
2020-08-03 13:00:00,136.86,136.88,136.79,136.83,12364.0,131.4475,131.4667,131.3802,131.4187,12364.0
2020-08-03 13:10:00,136.82,136.86,136.72,136.81,31742.0,131.4091,131.4475,131.313,131.3995,31742.0
2020-08-03 13:20:00,136.82,136.92,136.82,136.86,29337.0,131.4091,131.5051,131.4091,131.4475,29337.0
2020-08-03 13:30:00,136.87,136.9,136.82,136.85,62534.0,131.4571,131.4859,131.4091,131.4379,62534.0
2020-08-03 13:40:00,136.85,136.88,136.76,136.83,34675.0,131.4379,131.4667,131.3514,131.4187,34675.0
2020-08-03 13:50:00,136.83,136.9,136.82,136.85,51106.0,131.4187,131.4859,131.4091,131.4379,51106.0
2020-08-03 14:00:00,136.85,136.92,136.74,136.74,53605.0,131.4379,131.5051,131.3322,131.3322,53605.0
2020-08-03 14:10:00,136.74,136.99,136.73,136.99,52015.0,131.3322,131.5723,131.3226,131.5723,52015.0
2020-08-03 14:20:00,136.98,137.06,136.94,137.0,31019.0,131.5627,131.6396,131.5243,131.5819,31019.0
2020-08-03 14:30:00,137.01,137.17,137.01,137.12,32003.0,131.5915,131.7452,131.5915,131.6972,32003.0
2020-08-03 14:40:00,137.13,137.15,137.01,137.01,42753.0,131.7068,131.726,131.5915,131.5915,42753.0
2020-08-03 14:50:00,137.0,137.04,136.96,137.0,66855.0,131.5819,131.6204,131.5435,131.5819,66855.0
2020-08-03 15:00:00,136.99,137.07,136.94,137.03,52095.0,131.5723,131.6492,131.5243,131.6108,52095.0
2020-08-03 15:10:00,137.06,137.1,136.85,136.86,84131.0,131.6396,131.678,131.4379,131.4475,84131.0
2020-08-03 15:20:00,136.87,136.9,136.76,136.78,47094.0,131.4571,131.4859,131.3514,131.3706,47094.0
2020-08-03 15:30:00,136.79,136.86,136.55,136.8,86462.0,131.3802,131.4475,131.1497,131.3898,86462.0
2020-08-03 15:40:00,136.79,136.95,136.77,136.87,101428.0,131.3802,131.5339,131.361,131.4571,101428.0
2020-08-03 15:50:00,136.88,136.92,136.67,136.76,266329.0,131.4667,131.5051,131.265,131.3514,266329.0
2020-08-04 09:30:00,136.44,136.84,136.42,136.67,87383.0,131.0441,131.4283,131.0249,131.265,87383.0
2020-08-04 09:40:00,136.7,137.1,136.66,137.08,54697.0,131.2938,131.678,131.2554,131.6588,54697.0
2020-08-04 09:50:00,137.08,137.21,137.03,137.06,63429.0,131.6588,131.7836,131.6108,131.6396,63429.0
2020-08-04 10:00:00,137.07,137.41,137.0,137.39,67446.0,131.6492,131.9757,131.5819,131.9565,67446.0
2020-08-04 10:10:00,137.39,137.62,137.33,137.5,50302.0,131.9565,132.1774,131.8989,132.0622,50302.0
2020-08-04 10:20:00,137.49,137.49,137.2,137.24,55060.0,132.0526,132.0526,131.774,131.8124,55060.0
2020-08-04 10:30:00,137.25,137.31,137.12,137.15,53439.0,131.8221,131.8797,131.6972,131.726,53439.0
2020-08-04 10:40:00,137.15,137.34,137.09,137.32,40674.0,131.726,131.9085,131.6684,131.8893,40674.0
2020-08-04 10:50:00,137.28,137.49,137.28,137.34,68429.0,131.8509,132.0526,131.8509,131.9085,68429.0
2020-08-04 11:00:00,137.34,137.42,137.32,137.38,48145.0,131.9085,131.9853,131.8893,131.9469,48145.0
2020-08-04 11:10:00,137.35,137.56,137.35,137.51,39773.0,131.9181,132.1198,131.9181,132.0718,39773.0
2020-08-04 11:20:00,137.52,137.53,137.21,137.4,62588.0,132.0814,132.091,131.7836,131.9661,62588.0
2020-08-04 11:30:00,137.38,137.41,137.3,137.31,44978.0,131.9469,131.9757,131.8701,131.8797,44978.0
2020-08-04 11:40:00,137.29,137.49,137.29,137.4,24160.0,131.8605,132.0526,131.8605,131.9661,24160.0
2020-08-04 11:50:00,137.42,137.6,137.42,137.51,28851.0,131.9853,132.1582,131.9853,132.0718,28851.0
2020-08-04 12:00:00,137.52,137.55,137.14,137.18,40706.0,132.0814,132.1102,131.7164,131.7548,40706.0
2020-08-04 12:10:00,137.19,137.24,137.0,137.03,54328.0,131.7644,131.8124,131.5819,131.6108,54328.0
2020-08-04 12:20:00,137.04,137.2,136.99,137.2,41712.0,131.6204,131.774,131.5723,131.774,41712.0
2020-08-04 12:30:00,137.18,137.3,137.18,137.22,31754.0,131.7548,131.8701,131.7548,131.7932,31754.0
2020-08-04 12:40:00,137.23,137.24,137.1,137.1,36184.0,131.8028,131.8124,131.678,131.678,36184.0
2020-08-04 12:50:00,137.09,137.17,136.95,137.05,38505.0,131.6684,131.7452,131.5339,131.63,38505.0
2020-08-04 13:00:00,137.05,137.1,136.92,137.07,27956.0,131.63,131.678,131.5051,131.6492,27956.0
2020-08-04 13:10:00,137.06,137.46,137.06,137.43,33801.0,131.6396,132.0237,131.6396,131.9949,33801.0
2020-08-04 13:20:00,137.42,137.43,137.21,137.22,31213.0,131.9853,131.9949,131.7836,131.7932,31213.0
2020-08-04 13:30:00,137.24,137.29,137.18,137.29,24031.0,131.8124,131.8605,131.7548,131.8605,24031.0
2020-08-04 13:40:00,137.3,137.32,137.19,137.19,25193.0,131.8701,131.8893,131.7644,131.7644,25193.0
2020-08-04 13:50:00,137.19,137.37,137.19,137.34,28015.0,131.7644,131.9373,131.7644,131.9085,28015.0
2020-08-04 14:00:00,137.34,137.44,137.31,137.36,52562.0,131.9085,132.0045,131.8797,131.9277,52562.0
2020-08-04 14:10:00,137.36,137.46,137.3,137.34,232259.0,131.9277,132.0237,131.8701,131.9085,232259.0
2020-08-04 14:20:00,137.34,137.35,137.07,137.08,34775.0,131.9085,131.9181,131.6492,131.6588,34775.0
2020-08-04 14:30:00,137.05,137.07,136.82,136.85,58449.0,131.63,131.6492,131.4091,131.4379,58449.0
2020-08-04 14:40:00,136.82,137.07,136.82,137.07,36862.0,131.4091,131.6492,131.4091,131.6492,36862.0
2020-08-04 14:50:00,137.08,137.24,137.04,137.22,28144.0,131.6588,131.8124,131.6204,131.7932,28144.0
2020-08-04 15:00:00,137.21,137.25,137.15,137.19,21260.0,131.7836,131.8221,131.726,131.7644,21260.0
2020-08-04 15:10:00,137.19,137.35,137.16,137.35,30811.0,131.7644,131.9181,131.7356,131.9181,30811.0
2020-08-04 15:20:00,137.37,137.52,137.33,137.41,46351.0,131.9373,132.0814,131.8989,131.9757,46351.0
2020-08-04 15:30:00,137.41,137.5,137.27,137.48,53944.0,131.9757,132.0622,131.8413,132.043,53944.0
2020-08-04 15:40:00,137.49,137.51,137.39,137.47,45082.0,132.0526,132.0718,131.9565,132.0334,45082.0
2020-08-04 15:50:00,137.46,137.85,137.41,137.81,240725.0,132.0237,132.3983,131.9757,132.3599,240725.0
2020-08-05 09:30:00,138.35,138.64,138.3,138.6,60508.0,132.8785,133.1571,132.8305,133.1187,60508.0
2020-08-05 09:40:00,138.55,138.55,138.13,138.19,52706.0,133.0706,133.0706,132.6672,132.7249,52706.0
2020-08-05 09:50:00,138.2,138.58,138.16,138.56,31236.0,132.7345,133.0995,132.6961,133.0802,31236.0
2020-08-05 10:00:00,138.59,138.66,138.48,138.53,27824.0,133.1091,133.1763,133.0034,133.0514,27824.0
2020-08-05 10:10:00,138.54,138.65,138.32,138.33,24248.0,133.061,133.1667,132.8497,132.8593,24248.0
2020-08-05 10:20:00,138.34,138.46,138.33,138.42,30802.0,132.8689,132.9842,132.8593,132.9458,30802.0
2020-08-05 10:30:00,138.44,138.59,138.35,138.55,30945.0,132.965,133.1091,132.8785,133.0706,30945.0
2020-08-05 10:40:00,138.54,138.85,138.53,138.83,31570.0,133.061,133.3588,133.0514,133.3396,31570.0
2020-08-05 10:50:00,138.84,138.88,138.72,138.85,44286.0,133.3492,133.3876,133.2339,133.3588,44286.0
2020-08-05 11:00:00,138.88,139.14,138.87,139.13,43783.0,133.3876,133.6373,133.378,133.6277,43783.0
2020-08-05 11:10:00,139.12,139.14,138.92,139.0,22723.0,133.6181,133.6373,133.426,133.5028,22723.0
2020-08-05 11:20:00,139.04,139.07,138.86,138.93,65551.0,133.5413,133.5701,133.3684,133.4356,65551.0
2020-08-05 11:30:00,138.9,139.04,138.9,139.03,25734.0,133.4068,133.5413,133.4068,133.5317,25734.0
2020-08-05 11:40:00,139.02,139.05,138.82,138.85,125848.0,133.5221,133.5509,133.33,133.3588,125848.0
2020-08-05 11:50:00,138.84,138.93,138.71,138.84,26450.0,133.3492,133.4356,133.2243,133.3492,26450.0
2020-08-05 12:00:00,138.83,138.92,138.8,138.86,192142.0,133.3396,133.426,133.3108,133.3684,192142.0
2020-08-05 12:10:00,138.87,138.95,138.82,138.89,21552.0,133.378,133.4548,133.33,133.3972,21552.0
2020-08-05 12:20:00,138.89,138.89,138.62,138.65,33224.0,133.3972,133.3972,133.1379,133.1667,33224.0
2020-08-05 12:30:00,138.65,138.83,138.62,138.81,38286.0,133.1667,133.3396,133.1379,133.3204,38286.0
2020-08-05 12:40:00,138.8,138.92,138.8,138.87,20059.0,133.3108,133.426,133.3108,133.378,20059.0
2020-08-05 12:50:00,138.87,138.94,138.83,138.88,21172.0,133.378,133.4452,133.3396,133.3876,21172.0
2020-08-05 13:00:00,138.88,138.92,138.81,138.86,29570.0,133.3876,133.426,133.3204,133.3684,29570.0
2020-08-05 13:10:00,138.88,138.97,138.84,138.96,18571.0,133.3876,133.474,133.3492,133.4644,18571.0
2020-08-05 13:20:00,138.95,139.06,138.9,139.03,18333.0,133.4548,133.5605,133.4068,133.5317,18333.0
2020-08-05 13:30:00,139.04,139.13,139.0,139.08,23560.0,133.5413,133.6277,133.5028,133.5797,23560.0
2020-08-05 13:40:00,139.09,139.14,139.04,139.07,18124.0,133.5893,133.6373,133.5413,133.5701,18124.0
2020-08-05 13:50:00,139.08,139.17,139.06,139.15,25953.0,133.5797,133.6661,133.5605,133.6469,25953.0
2020-08-05 14:00:00,139.16,139.27,139.16,139.21,37526.0,133.6565,133.7622,133.6565,133.7045,37526.0
2020-08-05 14:10:00,139.22,139.22,139.15,139.18,16841.0,133.7141,133.7141,133.6469,133.6757,16841.0
2020-08-05 14:20:00,139.17,139.3,139.16,139.3,11474.0,133.6661,133.791,133.6565,133.791,11474.0
2020-08-05 14:30:00,139.3,139.33,139.25,139.29,23268.0,133.791,133.8198,133.743,133.7814,23268.0
2020-08-05 14:40:00,139.27,139.28,139.17,139.28,38910.0,133.7622,133.7718,133.6661,133.7718,38910.0
2020-08-05 14:50:00,139.27,139.27,139.14,139.24,36082.0,133.7622,133.7622,133.6373,133.7334,36082.0
2020-08-05 15:00:00,139.24,139.34,139.16,139.16,37678.0,133.7334,133.8294,133.6565,133.6565,37678.0
2020-08-05 15:10:00,139.16,139.34,139.13,139.34,52027.0,133.6565,133.8294,133.6277,133.8294,52027.0
2020-08-05 15:20:00,139.32,139.43,139.31,139.38,62379.0,133.8102,133.9158,133.8006,133.8678,62379.0
2020-08-05 15:30:00,139.38,139.53,139.32,139.41,43421.0,133.8678,134.0119,133.8102,133.8966,43421.0
2020-08-05 15:40:00,139.42,139.45,139.18,139.18,109530.0,133.9062,133.935,133.6757,133.6757,109530.0
2020-08-05 15:50:00,139.15,139.56,139.12,139.47,343862.0,133.6469,134.0407,133.6181,133.9543,343862.0
2020-08-06 09:30:00,138.99,139.2,138.79,138.93,62123.0,133.4932,133.6949,133.3011,133.4356,62123.0
2020-08-06 09:40:00,138.91,139.12,138.87,138.97,59881.0,133.4164,133.6181,133.378,133.474,59881.0
2020-08-06 09:50:00,138.99,139.62,138.89,139.6,89628.0,133.4932,134.0983,133.3972,134.0791,89628.0
2020-08-06 10:00:00,139.6,139.63,139.46,139.61,56799.0,134.0791,134.1079,133.9447,134.0887,56799.0
2020-08-06 10:10:00,139.63,139.76,139.54,139.6,55044.0,134.1079,134.2328,134.0215,134.0791,55044.0
2020-08-06 10:20:00,139.61,139.93,139.59,139.83,36643.0,134.0887,134.3961,134.0695,134.3,36643.0
2020-08-06 10:30:00,139.85,140.04,139.82,139.85,39234.0,134.3192,134.5017,134.2904,134.3192,39234.0
2020-08-06 10:40:00,139.82,139.82,139.43,139.53,51972.0,134.2904,134.2904,133.9158,134.0119,51972.0
2020-08-06 10:50:00,139.53,139.67,139.32,139.66,27401.0,134.0119,134.1463,133.8102,134.1367,27401.0
2020-08-06 11:00:00,139.62,139.66,139.53,139.61,26634.0,134.0983,134.1367,134.0119,134.0887,26634.0
2020-08-06 11:10:00,139.63,139.67,139.51,139.62,14548.0,134.1079,134.1463,133.9927,134.0983,14548.0
2020-08-06 11:20:00,139.64,139.68,139.44,139.44,39909.0,134.1175,134.156,133.9254,133.9254,39909.0
2020-08-06 11:30:00,139.43,139.58,139.41,139.41,27972.0,133.9158,134.0599,133.8966,133.8966,27972.0
2020-08-06 11:40:00,139.42,139.44,139.31,139.38,36787.0,133.9062,133.9254,133.8006,133.8678,36787.0
2020-08-06 11:50:00,139.37,139.44,139.28,139.34,34614.0,133.8582,133.9254,133.7718,133.8294,34614.0
2020-08-06 12:00:00,139.34,139.39,139.3,139.31,18959.0,133.8294,133.8774,133.791,133.8006,18959.0
2020-08-06 12:10:00,139.31,139.44,139.24,139.35,37415.0,133.8006,133.9254,133.7334,133.839,37415.0
2020-08-06 12:20:00,139.35,139.44,139.34,139.41,32034.0,133.839,133.9254,133.8294,133.8966,32034.0
2020-08-06 12:30:00,139.42,139.49,139.35,139.49,15732.0,133.9062,133.9735,133.839,133.9735,15732.0
2020-08-06 12:40:00,139.49,139.55,139.43,139.47,17233.0,133.9735,134.0311,133.9158,133.9543,17233.0
2020-08-06 12:50:00,139.49,139.55,139.43,139.55,35538.0,133.9735,134.0311,133.9158,134.0311,35538.0
2020-08-06 13:00:00,139.54,139.58,139.5,139.51,22960.0,134.0215,134.0599,133.9831,133.9927,22960.0
2020-08-06 13:10:00,139.53,139.54,139.47,139.52,24993.0,134.0119,134.0215,133.9543,134.0023,24993.0
2020-08-06 13:20:00,139.52,139.55,139.48,139.51,20205.0,134.0023,134.0311,133.9639,133.9927,20205.0
2020-08-06 13:30:00,139.51,139.57,139.47,139.52,24941.0,133.9927,134.0503,133.9543,134.0023,24941.0
2020-08-06 13:40:00,139.53,139.64,139.53,139.64,27997.0,134.0119,134.1175,134.0119,134.1175,27997.0
2020-08-06 13:50:00,139.64,139.71,139.57,139.62,37463.0,134.1175,134.1848,134.0503,134.0983,37463.0
2020-08-06 14:00:00,139.63,140.0,139.62,140.0,62973.0,134.1079,134.4633,134.0983,134.4633,62973.0
2020-08-06 14:10:00,140.01,140.14,139.93,140.07,41166.0,134.4729,134.5978,134.3961,134.5305,41166.0
2020-08-06 14:20:00,140.08,140.16,140.06,140.13,36994.0,134.5401,134.617,134.5209,134.5882,36994.0
2020-08-06 14:30:00,140.13,140.3,140.13,140.3,34827.0,134.5882,134.7514,134.5882,134.7514,34827.0
2020-08-06 14:40:00,140.29,140.38,140.26,140.32,33188.0,134.7418,134.8283,134.713,134.7706,33188.0
2020-08-06 14:50:00,140.33,140.41,140.31,140.31,34222.0,134.7802,134.8571,134.761,134.761,34222.0
2020-08-06 15:00:00,140.32,140.36,140.19,140.23,61627.0,134.7706,134.8091,134.6458,134.6842,61627.0
2020-08-06 15:10:00,140.24,140.39,140.17,140.38,47750.0,134.6938,134.8379,134.6266,134.8283,47750.0
2020-08-06 15:20:00,140.38,140.41,140.18,140.27,48894.0,134.8283,134.8571,134.6362,134.7226,48894.0
2020-08-06 15:30:00,140.29,140.47,140.26,140.43,63151.0,134.7418,134.9147,134.713,134.8763,63151.0
2020-08-06 15:40:00,140.43,140.46,140.14,140.14,71571.0,134.8763,134.9051,134.5978,134.5978,71571.0
2020-08-06 15:50:00,140.13,140.27,140.04,140.16,185522.0,134.5882,134.7226,134.5017,134.617,185522.0
2020-08-07 09:30:00,140.18,140.62,140.1,140.1,119829.0,134.6362,135.0588,134.5593,134.5593,119829.0
2020-08-07 09:40:00,140.1,140.77,139.99,140.74,47328.0,134.5593,135.2028,134.4537,135.174,47328.0
2020-08-07 09:50:00,140.75,140.8,140.56,140.58,59931.0,135.1836,135.2317,135.0011,135.0204,59931.0
2020-08-07 10:00:00,140.56,140.66,140.44,140.51,54170.0,135.0011,135.0972,134.8859,134.9531,54170.0
2020-08-07 10:10:00,140.5,140.62,140.3,140.3,39385.0,134.9435,135.0588,134.7514,134.7514,39385.0
2020-08-07 10:20:00,140.28,140.38,140.18,140.38,29012.0,134.7322,134.8283,134.6362,134.8283,29012.0
2020-08-07 10:30:00,140.37,140.51,140.36,140.48,41406.0,134.8187,134.9531,134.8091,134.9243,41406.0
2020-08-07 10:40:00,140.51,140.63,140.48,140.56,27032.0,134.9531,135.0684,134.9243,135.0011,27032.0
2020-08-07 10:50:00,140.6,140.74,140.55,140.57,42565.0,135.0396,135.174,134.9915,135.0108,42565.0
2020-08-07 11:00:00,140.58,140.74,140.53,140.67,27976.0,135.0204,135.174,134.9723,135.1068,27976.0
2020-08-07 11:10:00,140.71,140.78,140.41,140.42,24846.0,135.1452,135.2124,134.8571,134.8667,24846.0
2020-08-07 11:20:00,140.42,140.49,140.17,140.17,28385.0,134.8667,134.9339,134.6266,134.6266,28385.0
2020-08-07 11:30:00,140.14,140.33,140.14,140.29,23410.0,134.5978,134.7802,134.5978,134.7418,23410.0
2020-08-07 11:40:00,140.31,140.42,140.31,140.36,20075.0,134.761,134.8667,134.761,134.8091,20075.0
2020-08-07 11:50:00,140.35,140.35,140.04,140.04,23546.0,134.7995,134.7995,134.5017,134.5017,23546.0
2020-08-07 12:00:00,140.04,140.19,139.98,139.99,21369.0,134.5017,134.6458,134.4441,134.4537,21369.0
2020-08-07 12:10:00,140.0,140.31,140.0,140.23,21683.0,134.4633,134.761,134.4633,134.6842,21683.0
2020-08-07 12:20:00,140.22,140.52,140.2,140.51,41742.0,134.6746,134.9627,134.6554,134.9531,41742.0
2020-08-07 12:30:00,140.5,140.6,140.46,140.57,23437.0,134.9435,135.0396,134.9051,135.0108,23437.0
2020-08-07 12:40:00,140.57,140.57,140.32,140.33,26514.0,135.0108,135.0108,134.7706,134.7802,26514.0
2020-08-07 12:50:00,140.32,140.4,140.22,140.24,22629.0,134.7706,134.8475,134.6746,134.6938,22629.0
2020-08-07 13:00:00,140.23,140.25,139.89,139.95,27850.0,134.6842,134.7034,134.3576,134.4153,27850.0
2020-08-07 13:10:00,139.93,139.93,139.7,139.7,90768.0,134.3961,134.3961,134.1752,134.1752,90768.0
2020-08-07 13:20:00,139.69,139.95,139.65,139.94,36856.0,134.1656,134.4153,134.1271,134.4057,36856.0
2020-08-07 13:30:00,139.93,140.14,139.88,140.12,18310.0,134.3961,134.5978,134.348,134.5785,18310.0
2020-08-07 13:40:00,140.1,140.14,139.79,139.82,30810.0,134.5593,134.5978,134.2616,134.2904,30810.0
2020-08-07 13:50:00,139.84,139.85,139.63,139.63,26826.0,134.3096,134.3192,134.1079,134.1079,26826.0
2020-08-07 14:00:00,139.67,139.92,139.51,139.59,49374.0,134.1463,134.3865,133.9927,134.0695,49374.0
2020-08-07 14:10:00,139.59,139.84,139.57,139.58,27261.0,134.0695,134.3096,134.0503,134.0599,27261.0
2020-08-07 14:20:00,139.6,139.65,139.38,139.44,33496.0,134.0791,134.1271,133.8678,133.9254,33496.0
2020-08-07 14:30:00,139.44,139.79,139.36,139.7,79903.0,133.9254,134.2616,133.8486,134.1752,79903.0
2020-08-07 14:40:00,139.67,139.86,139.57,139.74,24910.0,134.1463,134.3288,134.0503,134.2136,24910.0
2020-08-07 14:50:00,139.76,139.92,139.66,139.91,35684.0,134.2328,134.3865,134.1367,134.3769,35684.0
2020-08-07 15:00:00,139.89,140.1,139.86,140.02,30151.0,134.3576,134.5593,134.3288,134.4825,30151.0
2020-08-07 15:10:00,140.03,140.04,139.65,140.0,116178.0,134.4921,134.5017,134.1271,134.4633,116178.0
2020-08-07 15:20:00,140.01,140.15,139.85,139.85,37346.0,134.4729,134.6074,134.3192,134.3192,37346.0
2020-08-07 15:30:00,139.85,140.14,139.79,140.13,38471.0,134.3192,134.5978,134.2616,134.5882,38471.0
2020-08-07 15:40:00,140.12,140.43,140.07,140.39,71643.0,134.5785,134.8763,134.5305,134.8379,71643.0
2020-08-07 15:50:00,140.4,140.43,140.2,140.39,153210.0,134.8475,134.8763,134.6554,134.8379,153210.0
2020-08-10 09:30:00,140.88,141.43,140.87,141.35,96238.0,135.3085,135.8367,135.2989,135.7599,96238.0
2020-08-10 09:40:00,141.36,141.66,141.3,141.57,64894.0,135.7695,136.0576,135.7119,135.9712,64894.0
2020-08-10 09:50:00,141.6,141.63,141.08,141.11,54195.0,136.0,136.0288,135.5006,135.5294,54195.0
2020-08-10 10:00:00,141.08,141.11,140.72,140.99,57238.0,135.5006,135.5294,135.1548,135.4141,57238.0
2020-08-10 10:10:00,140.99,141.19,140.96,141.19,30536.0,135.4141,135.6062,135.3853,135.6062,30536.0
2020-08-10 10:20:00,141.19,141.27,141.01,141.25,19921.0,135.6062,135.6831,135.4334,135.6639,19921.0
2020-08-10 10:30:00,141.27,141.53,141.2,141.47,26576.0,135.6831,135.9328,135.6158,135.8752,26576.0
2020-08-10 10:40:00,141.48,141.49,140.97,141.03,59162.0,135.8848,135.8944,135.3949,135.4526,59162.0
2020-08-10 10:50:00,140.98,141.04,140.66,140.66,55765.0,135.4045,135.4622,135.0972,135.0972,55765.0
2020-08-10 11:00:00,140.67,141.18,140.66,141.18,37530.0,135.1068,135.5966,135.0972,135.5966,37530.0
2020-08-10 11:10:00,141.17,141.4,141.17,141.37,32115.0,135.587,135.8079,135.587,135.7791,32115.0
2020-08-10 11:20:00,141.37,141.57,141.25,141.51,31091.0,135.7791,135.9712,135.6639,135.9136,31091.0
2020-08-10 11:30:00,141.47,141.59,141.41,141.47,30890.0,135.8752,135.9904,135.8175,135.8752,30890.0
2020-08-10 11:40:00,141.46,141.62,141.45,141.57,27840.0,135.8656,136.0192,135.856,135.9712,27840.0
2020-08-10 11:50:00,141.58,141.86,141.53,141.81,46367.0,135.9808,136.2497,135.9328,136.2017,46367.0
2020-08-10 12:00:00,141.83,141.93,141.79,141.92,25020.0,136.2209,136.317,136.1825,136.3074,25020.0
2020-08-10 12:10:00,141.91,141.98,141.82,141.93,28704.0,136.2978,136.365,136.2113,136.317,28704.0
2020-08-10 12:20:00,141.95,142.04,141.84,141.84,42979.0,136.3362,136.4226,136.2305,136.2305,42979.0
2020-08-10 12:30:00,141.86,141.99,141.78,141.93,58869.0,136.2497,136.3746,136.1729,136.317,58869.0
2020-08-10 12:40:00,141.93,142.13,141.92,142.02,36073.0,136.317,136.5091,136.3074,136.4034,36073.0
2020-08-10 12:50:00,142.02,142.03,141.92,142.0,34206.0,136.4034,136.413,136.3074,136.3842,34206.0
2020-08-10 13:00:00,142.02,142.15,141.93,142.15,19193.0,136.4034,136.5283,136.317,136.5283,19193.0
2020-08-10 13:10:00,142.15,142.15,141.94,141.98,27194.0,136.5283,136.5283,136.3266,136.365,27194.0
2020-08-10 13:20:00,141.98,142.09,141.95,142.09,36036.0,136.365,136.4706,136.3362,136.4706,36036.0
2020-08-10 13:30:00,142.1,142.22,142.1,142.19,25345.0,136.4802,136.5955,136.4802,136.5667,25345.0
2020-08-10 13:40:00,142.18,142.2,141.93,141.94,30700.0,136.5571,136.5763,136.317,136.3266,30700.0
2020-08-10 13:50:00,141.94,142.0,141.84,141.9,25525.0,136.3266,136.3842,136.2305,136.2882,25525.0
2020-08-10 14:00:00,141.92,142.12,141.9,142.06,27977.0,136.3074,136.4995,136.2882,136.4418,27977.0
2020-08-10 14:10:00,142.07,142.07,141.89,141.98,39838.0,136.4514,136.4514,136.2785,136.365,39838.0
2020-08-10 14:20:00,141.98,142.05,141.88,142.03,41776.0,136.365,136.4322,136.2689,136.413,41776.0
2020-08-10 14:30:00,142.03,142.05,141.96,141.97,48238.0,136.413,136.4322,136.3458,136.3554,48238.0
2020-08-10 14:40:00,141.97,142.0,141.8,141.91,56857.0,136.3554,136.3842,136.1921,136.2978,56857.0
2020-08-10 14:50:00,141.9,142.06,141.88,142.01,46350.0,136.2882,136.4418,136.2689,136.3938,46350.0
2020-08-10 15:00:00,142.02,142.12,141.94,142.06,44748.0,136.4034,136.4995,136.3266,136.4418,44748.0
2020-08-10 15:10:00,142.06,142.11,141.91,141.99,39332.0,136.4418,136.4898,136.2978,136.3746,39332.0
2020-08-10 15:20:00,142.01,142.08,141.78,141.85,86442.0,136.3938,136.461,136.1729,136.2401,86442.0
2020-08-10 15:30:00,141.84,141.93,141.74,141.85,43971.0,136.2305,136.317,136.1345,136.2401,43971.0
2020-08-10 15:40:00,141.85,141.95,141.79,141.83,56136.0,136.2401,136.3362,136.1825,136.2209,56136.0
2020-08-10 15:50:00,141.82,142.08,141.82,142.03,210971.0,136.2113,136.461,136.2113,136.413,210971.0
2020-08-11 09:30:00,142.87,143.1,142.67,143.01,162796.0,137.2198,137.4407,137.0277,137.3543,162796.0
2020-08-11 09:40:00,142.98,143.43,142.74,143.3,99873.0,137.3254,137.7576,137.0949,137.6328,99873.0
2020-08-11 09:50:00,143.32,143.44,142.78,142.79,116281.0,137.652,137.7672,137.1334,137.143,116281.0
2020-08-11 10:00:00,142.78,142.79,142.06,142.11,94401.0,137.1334,137.143,136.4418,136.4898,94401.0
2020-08-11 10:10:00,142.18,142.47,142.01,142.47,149910.0,136.5571,136.8356,136.3938,136.8356,149910.0
2020-08-11 10:20:00,142.46,142.7,142.33,142.7,79333.0,136.826,137.0565,136.7011,137.0565,79333.0
2020-08-11 10:30:00,142.69,142.95,142.48,142.94,53006.0,137.0469,137.2966,136.8452,137.287,53006.0
2020-08-11 10:40:00,142.89,143.04,142.8,142.82,52682.0,137.239,137.3831,137.1526,137.1718,52682.0
2020-08-11 10:50:00,142.84,142.92,142.75,142.83,33556.0,137.191,137.2678,137.1045,137.1814,33556.0
2020-08-11 11:00:00,142.85,143.06,142.75,143.02,38481.0,137.2006,137.4023,137.1045,137.3639,38481.0
2020-08-11 11:10:00,143.01,143.11,142.98,143.05,64745.0,137.3543,137.4503,137.3254,137.3927,64745.0
2020-08-11 11:20:00,143.04,143.33,143.04,143.33,50695.0,137.3831,137.6616,137.3831,137.6616,50695.0
2020-08-11 11:30:00,143.33,143.33,143.14,143.15,36466.0,137.6616,137.6616,137.4791,137.4887,36466.0
2020-08-11 11:40:00,143.14,143.21,143.06,143.13,36610.0,137.4791,137.5463,137.4023,137.4695,36610.0
2020-08-11 11:50:00,143.15,143.18,142.92,143.0,47577.0,137.4887,137.5175,137.2678,137.3447,47577.0
2020-08-11 12:00:00,143.0,143.11,142.88,143.11,51196.0,137.3447,137.4503,137.2294,137.4503,51196.0
2020-08-11 12:10:00,143.09,143.35,143.08,143.35,18839.0,137.4311,137.6808,137.4215,137.6808,18839.0
2020-08-11 12:20:00,143.32,143.41,143.28,143.4,32990.0,137.652,137.7384,137.6136,137.7288,32990.0
2020-08-11 12:30:00,143.4,143.41,143.26,143.39,36647.0,137.7288,137.7384,137.5944,137.7192,36647.0
2020-08-11 12:40:00,143.39,143.45,143.33,143.41,22760.0,137.7192,137.7769,137.6616,137.7384,22760.0
2020-08-11 12:50:00,143.42,143.47,143.19,143.36,51990.0,137.748,137.7961,137.5271,137.6904,51990.0
2020-08-11 13:00:00,143.35,143.41,143.2,143.31,18500.0,137.6808,137.7384,137.5367,137.6424,18500.0
2020-08-11 13:10:00,143.29,143.38,143.21,143.38,36389.0,137.6232,137.7096,137.5463,137.7096,36389.0
2020-08-11 13:20:00,143.36,143.64,143.32,143.6,28881.0,137.6904,137.9593,137.652,137.9209,28881.0
2020-08-11 13:30:00,143.61,143.61,143.41,143.43,40376.0,137.9305,137.9305,137.7384,137.7576,40376.0
2020-08-11 13:40:00,143.43,143.49,143.33,143.37,35619.0,137.7576,137.8153,137.6616,137.7,35619.0
2020-08-11 13:50:00,143.34,143.63,143.34,143.61,40070.0,137.6712,137.9497,137.6712,137.9305,40070.0
2020-08-11 14:00:00,143.62,143.67,143.56,143.65,24294.0,137.9401,137.9882,137.8825,137.9689,24294.0
2020-08-11 14:10:00,143.66,143.66,143.27,143.44,41691.0,137.9785,137.9785,137.604,137.7672,41691.0
2020-08-11 14:20:00,143.41,143.47,143.14,143.16,58520.0,137.7384,137.7961,137.4791,137.4983,58520.0
2020-08-11 14:30:00,143.19,143.27,143.01,143.18,69873.0,137.5271,137.604,137.3543,137.5175,69873.0
2020-08-11 14:40:00,143.16,143.39,143.13,143.13,87077.0,137.4983,137.7192,137.4695,137.4695,87077.0
2020-08-11 14:50:00,143.13,143.29,143.02,143.25,36029.0,137.4695,137.6232,137.3639,137.5848,36029.0
2020-08-11 15:00:00,143.25,143.26,142.86,142.94,72974.0,137.5848,137.5944,137.2102,137.287,72974.0
2020-08-11 15:10:00,142.91,143.16,142.05,142.2,212350.0,137.2582,137.4983,136.4322,136.5763,212350.0
2020-08-11 15:20:00,142.22,142.62,142.13,142.58,74935.0,136.5955,136.9797,136.5091,136.9413,74935.0
2020-08-11 15:30:00,142.58,142.58,142.02,142.21,163567.0,136.9413,136.9413,136.4034,136.5859,163567.0
2020-08-11 15:40:00,142.23,142.34,141.72,141.88,111624.0,136.6051,136.7108,136.1153,136.2689,111624.0
2020-08-11 15:50:00,141.82,141.85,141.45,141.79,333191.0,136.2113,136.2401,135.856,136.1825,333191.0
2020-08-12 09:30:00,143.18,143.3,142.73,142.75,156258.0,137.5175,137.6328,137.0853,137.1045,156258.0
2020-08-12 09:40:00,142.77,142.97,142.63,142.95,55763.0,137.1237,137.3158,136.9893,137.2966,55763.0
2020-08-12 09:50:00,142.95,143.15,142.81,143.06,79134.0,137.2966,137.4887,137.1622,137.4023,79134.0
2020-08-12 10:00:00,143.09,143.1,142.83,142.96,74853.0,137.4311,137.4407,137.1814,137.3062,74853.0
2020-08-12 10:10:00,142.94,143.08,142.88,142.98,47409.0,137.287,137.4215,137.2294,137.3254,47409.0
2020-08-12 10:20:00,142.99,143.09,142.92,143.0,102518.0,137.335,137.4311,137.2678,137.3447,102518.0
2020-08-12 10:30:00,143.0,143.09,142.87,142.88,38030.0,137.3447,137.4311,137.2198,137.2294,38030.0
2020-08-12 10:40:00,142.92,143.05,142.87,142.97,36863.0,137.2678,137.3927,137.2198,137.3158,36863.0
2020-08-12 10:50:00,142.98,143.13,142.98,143.05,32982.0,137.3254,137.4695,137.3254,137.3927,32982.0
2020-08-12 11:00:00,143.04,143.2,143.01,143.11,57583.0,137.3831,137.5367,137.3543,137.4503,57583.0
2020-08-12 11:10:00,143.14,143.17,142.89,143.03,71676.0,137.4791,137.5079,137.239,137.3735,71676.0
2020-08-12 11:20:00,143.0,143.17,142.99,143.11,40294.0,137.3447,137.5079,137.335,137.4503,40294.0
2020-08-12 11:30:00,143.12,143.22,142.89,142.98,43377.0,137.4599,137.556,137.239,137.3254,43377.0
2020-08-12 11:40:00,142.98,143.08,142.92,142.96,30462.0,137.3254,137.4215,137.2678,137.3062,30462.0
2020-08-12 11:50:00,142.97,143.06,142.88,143.0,37397.0,137.3158,137.4023,137.2294,137.3447,37397.0
2020-08-12 12:00:00,143.0,143.18,142.98,143.17,60427.0,137.3447,137.5175,137.3254,137.5079,60427.0
2020-08-12 12:10:00,143.18,143.34,143.1,143.33,34425.0,137.5175,137.6712,137.4407,137.6616,34425.0
2020-08-12 12:20:00,143.31,143.51,143.31,143.44,45335.0,137.6424,137.8345,137.6424,137.7672,45335.0
2020-08-12 12:30:00,143.46,143.65,143.43,143.65,13494.0,137.7865,137.9689,137.7576,137.9689,13494.0
2020-08-12 12:40:00,143.66,143.72,143.57,143.58,975397.0,137.9785,138.0362,137.8921,137.9017,975397.0
2020-08-12 12:50:00,143.57,143.61,143.21,143.26,27559.0,137.8921,137.9305,137.5463,137.5944,27559.0
2020-08-12 13:00:00,143.25,143.32,143.14,143.14,62049.0,137.5848,137.652,137.4791,137.4791,62049.0
2020-08-12 13:10:00,143.14,143.16,142.99,143.05,64852.0,137.4791,137.4983,137.335,137.3927,64852.0
2020-08-12 13:20:00,143.06,143.14,142.96,143.03,61699.0,137.4023,137.4791,137.3062,137.3735,61699.0
2020-08-12 13:30:00,143.03,143.45,143.03,143.44,64501.0,137.3735,137.7769,137.3735,137.7672,64501.0
2020-08-12 13:40:00,143.43,143.6,143.43,143.6,24698.0,137.7576,137.9209,137.7576,137.9209,24698.0
2020-08-12 13:50:00,143.59,143.78,143.59,143.77,34542.0,137.9113,138.0938,137.9113,138.0842,34542.0
2020-08-12 14:00:00,143.76,143.82,143.65,143.68,94731.0,138.0746,138.1322,137.9689,137.9978,94731.0
2020-08-12 14:10:00,143.69,143.81,143.69,143.79,33968.0,138.0074,138.1226,138.0074,138.1034,33968.0
2020-08-12 14:20:00,143.79,143.86,143.75,143.76,54300.0,138.1034,138.1706,138.065,138.0746,54300.0
2020-08-12 14:30:00,143.75,143.79,143.61,143.62,58015.0,138.065,138.1034,137.9305,137.9401,58015.0
2020-08-12 14:40:00,143.62,143.78,143.61,143.76,49403.0,137.9401,138.0938,137.9305,138.0746,49403.0
2020-08-12 14:50:00,143.76,143.79,143.63,143.71,65533.0,138.0746,138.1034,137.9497,138.0266,65533.0
2020-08-12 15:00:00,143.72,143.74,143.61,143.65,46602.0,138.0362,138.0554,137.9305,137.9689,46602.0
2020-08-12 15:10:00,143.65,143.96,143.64,143.96,103815.0,137.9689,138.2667,137.9593,138.2667,103815.0
2020-08-12 15:20:00,143.95,143.96,143.81,143.82,69298.0,138.2571,138.2667,138.1226,138.1322,69298.0
2020-08-12 15:30:00,143.82,143.87,143.47,143.74,94125.0,138.1322,138.1802,137.7961,138.0554,94125.0
2020-08-12 15:40:00,143.74,143.89,143.66,143.7,74547.0,138.0554,138.1995,137.9785,138.017,74547.0
2020-08-12 15:50:00,143.7,143.8,143.59,143.65,122918.0,138.017,138.113,137.9113,137.9689,122918.0
2020-08-13 09:30:00,143.53,143.92,143.5,143.86,98389.0,137.8537,138.2283,137.8249,138.1706,98389.0
2020-08-13 09:40:00,143.84,143.96,143.7,143.82,83653.0,138.1514,138.2667,138.017,138.1322,83653.0
2020-08-13 09:50:00,143.82,144.3,143.77,144.25,83968.0,138.1322,138.5932,138.0842,138.5452,83968.0
2020-08-13 10:00:00,144.24,144.38,144.15,144.22,47890.0,138.5356,138.6701,138.4492,138.5164,47890.0
2020-08-13 10:10:00,144.23,144.27,144.0,144.22,78465.0,138.526,138.5644,138.3051,138.5164,78465.0
2020-08-13 10:20:00,144.24,144.26,144.07,144.08,88666.0,138.5356,138.5548,138.3723,138.3819,88666.0
2020-08-13 10:30:00,144.07,144.25,144.05,144.22,49236.0,138.3723,138.5452,138.3531,138.5164,49236.0
2020-08-13 10:40:00,144.19,144.25,144.09,144.21,34423.0,138.4876,138.5452,138.3915,138.5068,34423.0
2020-08-13 10:50:00,144.21,144.33,144.15,144.3,37910.0,138.5068,138.6221,138.4492,138.5932,37910.0
2020-08-13 11:00:00,144.3,144.4,144.28,144.32,30334.0,138.5932,138.6893,138.574,138.6124,30334.0
2020-08-13 11:10:00,144.31,144.46,144.24,144.42,30521.0,138.6028,138.7469,138.5356,138.7085,30521.0
2020-08-13 11:20:00,144.43,144.43,144.26,144.3,61371.0,138.7181,138.7181,138.5548,138.5932,61371.0
2020-08-13 11:30:00,144.31,144.34,144.2,144.23,37385.0,138.6028,138.6317,138.4972,138.526,37385.0
2020-08-13 11:40:00,144.25,144.26,144.13,144.15,31282.0,138.5452,138.5548,138.43,138.4492,31282.0
2020-08-13 11:50:00,144.15,144.28,144.15,144.27,25831.0,138.4492,138.574,138.4492,138.5644,25831.0
2020-08-13 12:00:00,144.3,144.35,144.26,144.31,33013.0,138.5932,138.6413,138.5548,138.6028,33013.0
2020-08-13 12:10:00,144.31,144.36,144.29,144.29,26383.0,138.6028,138.6509,138.5836,138.5836,26383.0
2020-08-13 12:20:00,144.28,144.42,144.26,144.36,31817.0,138.574,138.7085,138.5548,138.6509,31817.0
2020-08-13 12:30:00,144.37,144.46,144.29,144.33,20174.0,138.6605,138.7469,138.5836,138.6221,20174.0
2020-08-13 12:40:00,144.32,144.38,144.28,144.33,27775.0,138.6124,138.6701,138.574,138.6221,27775.0
2020-08-13 12:50:00,144.34,144.36,144.27,144.36,19114.0,138.6317,138.6509,138.5644,138.6509,19114.0
2020-08-13 13:00:00,144.36,144.45,144.2,144.21,45521.0,138.6509,138.7373,138.4972,138.5068,45521.0
2020-08-13 13:10:00,144.2,144.29,144.16,144.18,36797.0,138.4972,138.5836,138.4588,138.478,36797.0
2020-08-13 13:20:00,144.19,144.19,143.98,144.05,34911.0,138.4876,138.4876,138.2859,138.3531,34911.0
2020-08-13 13:30:00,144.04,144.09,143.79,143.9,76668.0,138.3435,138.3915,138.1034,138.2091,76668.0
2020-08-13 13:40:00,143.91,144.19,143.87,144.19,16071.0,138.2187,138.4876,138.1802,138.4876,16071.0
2020-08-13 13:50:00,144.18,144.24,144.12,144.13,18686.0,138.478,138.5356,138.4204,138.43,18686.0
2020-08-13 14:00:00,144.15,144.17,143.91,144.0,49897.0,138.4492,138.4684,138.2187,138.3051,49897.0
2020-08-13 14:10:00,144.0,144.04,143.82,143.82,33906.0,138.3051,138.3435,138.1322,138.1322,33906.0
2020-08-13 14:20:00,143.82,143.86,143.48,143.78,42232.0,138.1322,138.1706,137.8057,138.0938,42232.0
2020-08-13 14:30:00,143.8,143.86,143.53,143.59,42308.0,138.113,138.1706,137.8537,137.9113,42308.0
2020-08-13 14:40:00,143.6,143.89,143.57,143.68,72343.0,137.9209,138.1995,137.8921,137.9978,72343.0
2020-08-13 14:50:00,143.69,143.7,143.3,143.43,84509.0,138.0074,138.017,137.6328,137.7576,84509.0
2020-08-13 15:00:00,143.43,143.62,143.35,143.5,45056.0,137.7576,137.9401,137.6808,137.8249,45056.0
2020-08-13 15:10:00,143.48,143.73,143.43,143.72,71720.0,137.8057,138.0458,137.7576,138.0362,71720.0
2020-08-13 15:20:00,143.74,143.85,143.71,143.77,43852.0,138.0554,138.161,138.0266,138.0842,43852.0
2020-08-13 15:30:00,143.79,143.92,143.69,143.73,33839.0,138.1034,138.2283,138.0074,138.0458,33839.0
2020-08-13 15:40:00,143.73,143.86,143.59,143.67,58134.0,138.0458,138.1706,137.9113,137.9882,58134.0
2020-08-13 15:50:00,143.67,143.76,143.51,143.6,100266.0,137.9882,138.0746,137.8345,137.9209,100266.0
2020-08-14 09:30:00,143.62,143.68,143.37,143.42,70607.0,137.9401,137.9978,137.7,137.748,70607.0
2020-08-14 09:40:00,143.4,143.54,143.04,143.07,37807.0,137.7288,137.8633,137.3831,137.4119,37807.0
2020-08-14 09:50:00,143.09,143.39,142.97,143.38,37520.0,137.4311,137.7192,137.3158,137.7096,37520.0
2020-08-14 10:00:00,143.39,143.48,143.18,143.33,25701.0,137.7192,137.8057,137.5175,137.6616,25701.0
2020-08-14 10:10:00,143.33,143.44,143.15,143.25,38266.0,137.6616,137.7672,137.4887,137.5848,38266.0
2020-08-14 10:20:00,143.27,143.44,143.12,143.19,99712.0,137.604,137.7672,137.4599,137.5271,99712.0
2020-08-14 10:30:00,143.18,143.49,143.14,143.46,19029.0,137.5175,137.8153,137.4791,137.7865,19029.0
2020-08-14 10:40:00,143.49,143.59,143.38,143.56,16759.0,137.8153,137.9113,137.7096,137.8825,16759.0
2020-08-14 10:50:00,143.58,143.59,143.38,143.45,20091.0,137.9017,137.9113,137.7096,137.7769,20091.0
2020-08-14 11:00:00,143.43,143.53,143.37,143.53,21363.0,137.7576,137.8537,137.7,137.8537,21363.0
2020-08-14 11:10:00,143.53,143.59,143.47,143.56,13370.0,137.8537,137.9113,137.7961,137.8825,13370.0
2020-08-14 11:20:00,143.56,143.77,143.53,143.76,17319.0,137.8825,138.0842,137.8537,138.0746,17319.0
2020-08-14 11:30:00,143.76,143.85,143.73,143.76,25215.0,138.0746,138.161,138.0458,138.0746,25215.0
2020-08-14 11:40:00,143.77,143.84,143.61,143.68,37604.0,138.0842,138.1514,137.9305,137.9978,37604.0
2020-08-14 11:50:00,143.68,143.7,143.51,143.63,19701.0,137.9978,138.017,137.8345,137.9497,19701.0
2020-08-14 12:00:00,143.64,143.71,143.61,143.67,57265.0,137.9593,138.0266,137.9305,137.9882,57265.0
2020-08-14 12:10:00,143.66,143.7,143.55,143.56,26219.0,137.9785,138.017,137.8729,137.8825,26219.0
2020-08-14 12:20:00,143.55,143.69,143.53,143.67,28175.0,137.8729,138.0074,137.8537,137.9882,28175.0
2020-08-14 12:30:00,143.65,143.82,143.65,143.8,13775.0,137.9689,138.1322,137.9689,138.113,13775.0
2020-08-14 12:40:00,143.8,143.83,143.67,143.71,18062.0,138.113,138.1418,137.9882,138.0266,18062.0
2020-08-14 12:50:00,143.72,143.73,143.65,143.65,17121.0,138.0362,138.0458,137.9689,137.9689,17121.0
2020-08-14 13:00:00,143.64,143.69,143.54,143.55,55250.0,137.9593,138.0074,137.8633,137.8729,55250.0
2020-08-14 13:10:00,143.58,143.72,143.58,143.67,19915.0,137.9017,138.0362,137.9017,137.9882,19915.0
2020-08-14 13:20:00,143.64,143.73,143.58,143.71,20012.0,137.9593,138.0458,137.9017,138.0266,20012.0
2020-08-14 13:30:00,143.72,143.8,143.69,143.79,23935.0,138.0362,138.113,138.0074,138.1034,23935.0
2020-08-14 13:40:00,143.78,143.85,143.7,143.81,27084.0,138.0938,138.161,138.017,138.1226,27084.0
2020-08-14 13:50:00,143.8,143.91,143.75,143.91,20920.0,138.113,138.2187,138.065,138.2187,20920.0
2020-08-14 14:00:00,143.91,143.91,143.79,143.83,51812.0,138.2187,138.2187,138.1034,138.1418,51812.0
2020-08-14 14:10:00,143.85,143.85,143.72,143.74,79443.0,138.161,138.161,138.0362,138.0554,79443.0
2020-08-14 14:20:00,143.74,143.76,143.62,143.72,25679.0,138.0554,138.0746,137.9401,138.0362,25679.0
2020-08-14 14:30:00,143.72,143.8,143.69,143.7,10478.0,138.0362,138.113,138.0074,138.017,10478.0
2020-08-14 14:40:00,143.7,143.7,143.57,143.58,14529.0,138.017,138.017,137.8921,137.9017,14529.0
2020-08-14 14:50:00,143.57,143.66,143.57,143.57,36647.0,137.8921,137.9785,137.8921,137.8921,36647.0
2020-08-14 15:00:00,143.57,143.63,143.49,143.5,25386.0,137.8921,137.9497,137.8153,137.8249,25386.0
2020-08-14 15:10:00,143.5,143.5,143.31,143.35,44563.0,137.8249,137.8249,137.6424,137.6808,44563.0
2020-08-14 15:20:00,143.4,143.43,143.26,143.36,28431.0,137.7288,137.7576,137.5944,137.6904,28431.0
2020-08-14 15:30:00,143.35,143.42,143.15,143.17,43496.0,137.6808,137.748,137.4887,137.5079,43496.0
2020-08-14 15:40:00,143.17,143.28,143.07,143.12,36156.0,137.5079,137.6136,137.4119,137.4599,36156.0
2020-08-14 15:50:00,143.07,143.61,143.07,143.61,91114.0,137.4119,137.9305,137.4119,137.9305,91114.0
2020-08-17 09:30:00,144.77,144.85,144.41,144.74,90122.0,139.0447,139.1215,138.6989,139.0158,90122.0
2020-08-17 09:40:00,144.8,144.86,144.55,144.57,26097.0,139.0735,139.1311,138.8334,138.8526,26097.0
2020-08-17 09:50:00,144.59,144.65,144.44,144.5,39228.0,138.8718,138.9294,138.7277,138.7853,39228.0
2020-08-17 10:00:00,144.52,144.56,144.34,144.38,37895.0,138.8045,138.843,138.6317,138.6701,37895.0
2020-08-17 10:10:00,144.38,144.39,144.14,144.14,24041.0,138.6701,138.6797,138.4396,138.4396,24041.0
2020-08-17 10:20:00,144.15,144.51,144.14,144.47,58220.0,138.4492,138.7949,138.4396,138.7565,58220.0
2020-08-17 10:30:00,144.47,144.57,144.41,144.42,38245.0,138.7565,138.8526,138.6989,138.7085,38245.0
2020-08-17 10:40:00,144.43,144.44,144.35,144.42,19152.0,138.7181,138.7277,138.6413,138.7085,19152.0
2020-08-17 10:50:00,144.42,144.62,144.41,144.59,29073.0,138.7085,138.9006,138.6989,138.8718,29073.0
2020-08-17 11:00:00,144.6,144.62,144.46,144.55,48290.0,138.8814,138.9006,138.7469,138.8334,48290.0
2020-08-17 11:10:00,144.58,144.91,144.58,144.91,14917.0,138.8622,139.1791,138.8622,139.1791,14917.0
2020-08-17 11:20:00,144.93,145.03,144.91,145.03,47157.0,139.1983,139.2944,139.1791,139.2944,47157.0
2020-08-17 11:30:00,145.03,145.05,144.88,145.01,31853.0,139.2944,139.3136,139.1503,139.2752,31853.0
2020-08-17 11:40:00,145.01,145.07,144.97,144.99,16702.0,139.2752,139.3328,139.2367,139.256,16702.0
2020-08-17 11:50:00,144.99,145.07,144.96,145.02,22520.0,139.256,139.3328,139.2271,139.2848,22520.0
2020-08-17 12:00:00,145.03,145.03,144.89,144.91,20415.0,139.2944,139.2944,139.1599,139.1791,20415.0
2020-08-17 12:10:00,144.9,144.92,144.83,144.86,15019.0,139.1695,139.1887,139.1023,139.1311,15019.0
2020-08-17 12:20:00,144.92,144.95,144.89,144.9,11268.0,139.1887,139.2175,139.1599,139.1695,11268.0
2020-08-17 12:30:00,144.9,145.09,144.89,145.09,17217.0,139.1695,139.352,139.1599,139.352,17217.0
2020-08-17 12:40:00,145.08,145.25,145.03,145.21,32078.0,139.3424,139.5057,139.2944,139.4673,32078.0
2020-08-17 12:50:00,145.2,145.3,145.19,145.3,18059.0,139.4576,139.5537,139.448,139.5537,18059.0
2020-08-17 13:00:00,145.3,145.3,145.19,145.26,20138.0,139.5537,139.5537,139.448,139.5153,20138.0
2020-08-17 13:10:00,145.27,145.35,145.23,145.35,21476.0,139.5249,139.6017,139.4865,139.6017,21476.0
2020-08-17 13:20:00,145.34,145.35,145.23,145.23,16800.0,139.5921,139.6017,139.4865,139.4865,16800.0
2020-08-17 13:30:00,145.25,145.32,145.21,145.22,20657.0,139.5057,139.5729,139.4673,139.4769,20657.0
2020-08-17 13:40:00,145.22,145.22,145.15,145.19,28807.0,139.4769,139.4769,139.4096,139.448,28807.0
2020-08-17 13:50:00,145.2,145.2,145.09,145.16,38813.0,139.4576,139.4576,139.352,139.4192,38813.0
2020-08-17 14:00:00,145.17,145.19,145.09,145.15,33112.0,139.4288,139.448,139.352,139.4096,33112.0
2020-08-17 14:10:00,145.15,145.29,145.14,145.28,20398.0,139.4096,139.5441,139.4,139.5345,20398.0
2020-08-17 14:20:00,145.27,145.31,145.24,145.28,14837.0,139.5249,139.5633,139.4961,139.5345,14837.0
2020-08-17 14:30:00,145.28,145.36,145.27,145.32,19522.0,139.5345,139.6113,139.5249,139.5729,19522.0
2020-08-17 14:40:00,145.32,145.33,145.27,145.27,11438.0,139.5729,139.5825,139.5249,139.5249,11438.0
2020-08-17 14:50:00,145.27,145.34,145.23,145.34,20678.0,139.5249,139.5921,139.4865,139.5921,20678.0
2020-08-17 15:00:00,145.34,145.37,145.24,145.28,41397.0,139.5921,139.6209,139.4961,139.5345,41397.0
2020-08-17 15:10:00,145.28,145.32,145.23,145.31,19870.0,139.5345,139.5729,139.4865,139.5633,19870.0
2020-08-17 15:20:00,145.31,145.39,145.28,145.39,20678.0,139.5633,139.6401,139.5345,139.6401,20678.0
2020-08-17 15:30:00,145.39,145.46,145.38,145.45,23611.0,139.6401,139.7074,139.6305,139.6978,23611.0
2020-08-17 15:40:00,145.46,145.62,145.46,145.55,54208.0,139.7074,139.861,139.7074,139.7938,54208.0
2020-08-17 15:50:00,145.56,145.6,145.33,145.47,160793.0,139.8034,139.8418,139.5825,139.717,160793.0
2020-08-18 09:30:00,146.0,146.22,145.14,145.78,129656.0,140.226,140.4373,139.4,140.0147,129656.0
2020-08-18 09:40:00,145.8,146.17,145.7,146.12,73560.0,140.0339,140.3893,139.9379,140.3413,73560.0
2020-08-18 09:50:00,146.1,146.12,145.76,146.04,129161.0,140.3221,140.3413,139.9955,140.2644,129161.0
2020-08-18 10:00:00,146.05,146.22,145.66,145.69,91305.0,140.274,140.4373,139.8995,139.9283,91305.0
2020-08-18 10:10:00,145.67,145.83,145.55,145.72,58825.0,139.9091,140.0627,139.7938,139.9571,58825.0
2020-08-18 10:20:00,145.74,145.75,145.0,145.02,85375.0,139.9763,139.9859,139.2656,139.2848,85375.0
2020-08-18 10:30:00,145.02,145.18,144.91,145.14,77524.0,139.2848,139.4384,139.1791,139.4,77524.0
2020-08-18 10:40:00,145.14,145.47,145.02,145.47,68014.0,139.4,139.717,139.2848,139.717,68014.0
2020-08-18 10:50:00,145.5,145.65,145.43,145.65,42856.0,139.7458,139.8898,139.6785,139.8898,42856.0
2020-08-18 11:00:00,145.61,145.88,145.59,145.88,34365.0,139.8514,140.1108,139.8322,140.1108,34365.0
2020-08-18 11:10:00,145.88,145.96,145.81,145.96,36345.0,140.1108,140.1876,140.0435,140.1876,36345.0
2020-08-18 11:20:00,145.96,146.19,145.88,146.07,36279.0,140.1876,140.4085,140.1108,140.2932,36279.0
2020-08-18 11:30:00,146.09,146.13,146.0,146.0,31096.0,140.3124,140.3509,140.226,140.226,31096.0
2020-08-18 11:40:00,146.01,146.06,145.9,145.9,37331.0,140.2356,140.2836,140.13,140.13,37331.0
2020-08-18 11:50:00,145.89,146.1,145.85,146.05,34842.0,140.1204,140.3221,140.0819,140.274,34842.0
2020-08-18 12:00:00,146.05,146.15,145.99,146.08,72174.0,140.274,140.3701,140.2164,140.3028,72174.0
2020-08-18 12:10:00,146.09,146.15,145.98,146.05,42194.0,140.3124,140.3701,140.2068,140.274,42194.0
2020-08-18 12:20:00,146.06,146.22,146.04,146.19,28981.0,140.2836,140.4373,140.2644,140.4085,28981.0
2020-08-18 12:30:00,146.21,146.26,146.14,146.17,19036.0,140.4277,140.4757,140.3605,140.3893,19036.0
2020-08-18 12:40:00,146.17,146.28,146.14,146.21,25047.0,140.3893,140.4949,140.3605,140.4277,25047.0
2020-08-18 12:50:00,146.22,146.43,146.22,146.4,18704.0,140.4373,140.639,140.4373,140.6102,18704.0
2020-08-18 13:00:00,146.35,146.65,146.3,146.65,16606.0,140.5622,140.8503,140.5141,140.8503,16606.0
2020-08-18 13:10:00,146.65,146.66,146.48,146.51,26287.0,140.8503,140.8599,140.687,140.7158,26287.0
2020-08-18 13:20:00,146.53,146.55,146.37,146.5,46514.0,140.735,140.7543,140.5814,140.7062,46514.0
2020-08-18 13:30:00,146.5,146.56,146.48,146.55,30372.0,140.7062,140.7639,140.687,140.7543,30372.0
2020-08-18 13:40:00,146.54,146.54,146.39,146.42,30528.0,140.7447,140.7447,140.6006,140.6294,30528.0
2020-08-18 13:50:00,146.43,146.49,146.38,146.45,33688.0,140.639,140.6966,140.591,140.6582,33688.0
2020-08-18 14:00:00,146.45,146.56,146.35,146.53,97289.0,140.6582,140.7639,140.5622,140.735,97289.0
2020-08-18 14:10:00,146.54,146.54,146.38,146.45,32502.0,140.7447,140.7447,140.591,140.6582,32502.0
2020-08-18 14:20:00,146.44,146.52,146.4,146.41,45108.0,140.6486,140.7254,140.6102,140.6198,45108.0
2020-08-18 14:30:00,146.41,146.52,146.39,146.48,40579.0,140.6198,140.7254,140.6006,140.687,40579.0
2020-08-18 14:40:00,146.47,146.51,146.41,146.47,37502.0,140.6774,140.7158,140.6198,140.6774,37502.0
2020-08-18 14:50:00,146.48,146.63,146.46,146.47,45632.0,140.687,140.8311,140.6678,140.6774,45632.0
2020-08-18 15:00:00,146.47,146.51,146.34,146.37,56489.0,140.6774,140.7158,140.5526,140.5814,56489.0
2020-08-18 15:10:00,146.37,146.5,146.32,146.42,41563.0,140.5814,140.7062,140.5334,140.6294,41563.0
2020-08-18 15:20:00,146.41,146.47,146.29,146.31,45367.0,140.6198,140.6774,140.5045,140.5237,45367.0
2020-08-18 15:30:00,146.31,146.47,146.27,146.3,132905.0,140.5237,140.6774,140.4853,140.5141,132905.0
2020-08-18 15:40:00,146.3,146.49,146.29,146.39,137860.0,140.5141,140.6966,140.5045,140.6006,137860.0
2020-08-18 15:50:00,146.39,146.39,146.22,146.33,128516.0,140.6006,140.6006,140.4373,140.543,128516.0
2020-08-19 09:30:00,146.91,146.95,146.12,146.5,119360.0,141.1,141.1384,140.3413,140.7062,119360.0
2020-08-19 09:40:00,146.5,146.52,145.68,145.68,123496.0,140.7062,140.7254,139.9187,139.9187,123496.0
2020-08-19 09:50:00,145.71,146.27,145.71,146.25,85355.0,139.9475,140.4853,139.9475,140.4661,85355.0
2020-08-19 10:00:00,146.24,146.47,146.2,146.22,55871.0,140.4565,140.6774,140.4181,140.4373,55871.0
2020-08-19 10:10:00,146.21,146.51,146.12,146.47,45880.0,140.4277,140.7158,140.3413,140.6774,45880.0
2020-08-19 10:20:00,146.46,146.56,146.36,146.52,52806.0,140.6678,140.7639,140.5718,140.7254,52806.0
2020-08-19 10:30:00,146.54,146.74,146.5,146.5,41434.0,140.7447,140.9367,140.7062,140.7062,41434.0
2020-08-19 10:40:00,146.5,146.56,146.39,146.46,32272.0,140.7062,140.7639,140.6006,140.6678,32272.0
2020-08-19 10:50:00,146.44,146.61,146.44,146.52,37605.0,140.6486,140.8119,140.6486,140.7254,37605.0
2020-08-19 11:00:00,146.53,146.64,146.28,146.29,42018.0,140.735,140.8407,140.4949,140.5045,42018.0
2020-08-19 11:10:00,146.3,146.46,146.3,146.39,46306.0,140.5141,140.6678,140.5141,140.6006,46306.0
2020-08-19 11:20:00,146.4,146.52,146.32,146.52,86696.0,140.6102,140.7254,140.5334,140.7254,86696.0
2020-08-19 11:30:00,146.5,146.6,146.45,146.5,28984.0,140.7062,140.8023,140.6582,140.7062,28984.0
2020-08-19 11:40:00,146.5,146.52,146.37,146.48,27675.0,140.7062,140.7254,140.5814,140.687,27675.0
2020-08-19 11:50:00,146.5,146.5,146.4,146.41,24871.0,140.7062,140.7062,140.6102,140.6198,24871.0
2020-08-19 12:00:00,146.41,146.48,146.29,146.29,66573.0,140.6198,140.687,140.5045,140.5045,66573.0
2020-08-19 12:10:00,146.3,146.4,146.29,146.33,18397.0,140.5141,140.6102,140.5045,140.543,18397.0
2020-08-19 12:20:00,146.34,146.52,146.32,146.47,27993.0,140.5526,140.7254,140.5334,140.6774,27993.0
2020-08-19 12:30:00,146.49,146.49,146.36,146.46,23317.0,140.6966,140.6966,140.5718,140.6678,23317.0
2020-08-19 12:40:00,146.46,146.51,146.31,146.36,22264.0,140.6678,140.7158,140.5237,140.5718,22264.0
2020-08-19 12:50:00,146.37,146.39,146.32,146.36,13365.0,140.5814,140.6006,140.5334,140.5718,13365.0
2020-08-19 13:00:00,146.36,146.39,146.27,146.37,24196.0,140.5718,140.6006,140.4853,140.5814,24196.0
2020-08-19 13:10:00,146.38,146.47,146.34,146.47,19655.0,140.591,140.6774,140.5526,140.6774,19655.0
2020-08-19 13:20:00,146.47,146.56,146.46,146.51,21072.0,140.6774,140.7639,140.6678,140.7158,21072.0
2020-08-19 13:30:00,146.51,146.66,146.51,146.63,17186.0,140.7158,140.8599,140.7158,140.8311,17186.0
2020-08-19 13:40:00,146.63,146.66,146.6,146.64,13577.0,140.8311,140.8599,140.8023,140.8407,13577.0
2020-08-19 13:50:00,146.65,146.68,146.6,146.65,31489.0,140.8503,140.8791,140.8023,140.8503,31489.0
2020-08-19 14:00:00,146.66,146.75,146.35,146.51,37434.0,140.8599,140.9463,140.5622,140.7158,37434.0
2020-08-19 14:10:00,146.5,146.5,145.92,145.92,54113.0,140.7062,140.7062,140.1492,140.1492,54113.0
2020-08-19 14:20:00,145.93,146.12,145.69,145.94,150905.0,140.1588,140.3413,139.9283,140.1684,150905.0
2020-08-19 14:30:00,145.95,146.06,145.82,145.92,91169.0,140.178,140.2836,140.0531,140.1492,91169.0
2020-08-19 14:40:00,145.92,146.14,145.83,146.06,75044.0,140.1492,140.3605,140.0627,140.2836,75044.0
2020-08-19 14:50:00,146.07,146.29,146.06,146.19,72727.0,140.2932,140.5045,140.2836,140.4085,72727.0
2020-08-19 15:00:00,146.19,146.25,146.11,146.17,78352.0,140.4085,140.4661,140.3317,140.3893,78352.0
2020-08-19 15:10:00,146.19,146.22,146.06,146.06,53470.0,140.4085,140.4373,140.2836,140.2836,53470.0
2020-08-19 15:20:00,146.06,146.08,145.8,145.89,56619.0,140.2836,140.3028,140.0339,140.1204,56619.0
2020-08-19 15:30:00,145.88,146.01,145.82,145.84,54039.0,140.1108,140.2356,140.0531,140.0723,54039.0
2020-08-19 15:40:00,145.83,146.03,145.58,145.65,78238.0,140.0627,140.2548,139.8226,139.8898,78238.0
2020-08-19 15:50:00,145.64,145.77,145.44,145.69,192960.0,139.8802,140.0051,139.6882,139.9283,192960.0
2020-08-20 09:30:00,144.77,145.07,144.4,144.94,65924.0,139.0447,139.3328,138.6893,139.2079,65924.0
2020-08-20 09:40:00,144.94,145.28,144.94,145.25,29772.0,139.2079,139.5345,139.2079,139.5057,29772.0
2020-08-20 09:50:00,145.24,145.39,145.18,145.27,52967.0,139.4961,139.6401,139.4384,139.5249,52967.0
2020-08-20 10:00:00,145.28,145.46,145.14,145.32,27218.0,139.5345,139.7074,139.4,139.5729,27218.0
2020-08-20 10:10:00,145.31,145.49,145.3,145.44,33815.0,139.5633,139.7362,139.5537,139.6882,33815.0
2020-08-20 10:20:00,145.43,145.56,145.34,145.48,72507.0,139.6785,139.8034,139.5921,139.7266,72507.0
2020-08-20 10:30:00,145.52,145.6,145.38,145.51,41785.0,139.765,139.8418,139.6305,139.7554,41785.0
2020-08-20 10:40:00,145.5,145.54,145.3,145.44,25530.0,139.7458,139.7842,139.5537,139.6882,25530.0
2020-08-20 10:50:00,145.44,145.66,145.44,145.55,29775.0,139.6882,139.8995,139.6882,139.7938,29775.0
2020-08-20 11:00:00,145.56,145.57,145.3,145.3,25555.0,139.8034,139.813,139.5537,139.5537,25555.0
2020-08-20 11:10:00,145.32,145.48,145.29,145.32,18339.0,139.5729,139.7266,139.5441,139.5729,18339.0
2020-08-20 11:20:00,145.28,145.41,145.24,145.39,16371.0,139.5345,139.6593,139.4961,139.6401,16371.0
2020-08-20 11:30:00,145.39,145.55,145.31,145.54,26829.0,139.6401,139.7938,139.5633,139.7842,26829.0
2020-08-20 11:40:00,145.55,145.56,145.46,145.48,32928.0,139.7938,139.8034,139.7074,139.7266,32928.0
2020-08-20 11:50:00,145.48,145.73,145.44,145.65,20223.0,139.7266,139.9667,139.6882,139.8898,20223.0
2020-08-20 12:00:00,145.66,145.74,145.61,145.7,15088.0,139.8995,139.9763,139.8514,139.9379,15088.0
2020-08-20 12:10:00,145.69,145.73,145.46,145.47,42279.0,139.9283,139.9667,139.7074,139.717,42279.0
2020-08-20 12:20:00,145.47,145.58,145.45,145.49,12589.0,139.717,139.8226,139.6978,139.7362,12589.0
2020-08-20 12:30:00,145.48,145.55,145.44,145.53,28663.0,139.7266,139.7938,139.6882,139.7746,28663.0
2020-08-20 12:40:00,145.53,145.58,145.48,145.49,9867.0,139.7746,139.8226,139.7266,139.7362,9867.0
2020-08-20 12:50:00,145.49,145.51,145.42,145.45,15167.0,139.7362,139.7554,139.6689,139.6978,15167.0
2020-08-20 13:00:00,145.44,145.52,145.34,145.34,14052.0,139.6882,139.765,139.5921,139.5921,14052.0
2020-08-20 13:10:00,145.35,145.42,145.33,145.38,18875.0,139.6017,139.6689,139.5825,139.6305,18875.0
2020-08-20 13:20:00,145.38,145.46,145.36,145.42,12264.0,139.6305,139.7074,139.6113,139.6689,12264.0
2020-08-20 13:30:00,145.44,145.57,145.42,145.53,40228.0,139.6882,139.813,139.6689,139.7746,40228.0
2020-08-20 13:40:00,145.53,145.55,145.42,145.47,39592.0,139.7746,139.7938,139.6689,139.717,39592.0
2020-08-20 13:50:00,145.47,145.57,145.47,145.54,17443.0,139.717,139.813,139.717,139.7842,17443.0
2020-08-20 14:00:00,145.56,145.64,145.54,145.62,25533.0,139.8034,139.8802,139.7842,139.861,25533.0
2020-08-20 14:10:00,145.61,145.63,145.55,145.59,23546.0,139.8514,139.8706,139.7938,139.8322,23546.0
2020-08-20 14:20:00,145.59,145.76,145.58,145.75,66575.0,139.8322,139.9955,139.8226,139.9859,66575.0
2020-08-20 14:30:00,145.74,145.76,145.7,145.73,16009.0,139.9763,139.9955,139.9379,139.9667,16009.0
2020-08-20 14:40:00,145.72,145.74,145.59,145.65,17383.0,139.9571,139.9763,139.8322,139.8898,17383.0
2020-08-20 14:50:00,145.65,145.68,145.53,145.67,34424.0,139.8898,139.9187,139.7746,139.9091,34424.0
2020-08-20 15:00:00,145.67,145.85,145.66,145.77,45033.0,139.9091,140.0819,139.8995,140.0051,45033.0
2020-08-20 15:10:00,145.79,145.8,145.57,145.58,37826.0,140.0243,140.0339,139.813,139.8226,37826.0
2020-08-20 15:20:00,145.59,145.61,145.38,145.46,31424.0,139.8322,139.8514,139.6305,139.7074,31424.0
2020-08-20 15:30:00,145.46,145.54,145.39,145.5,38697.0,139.7074,139.7842,139.6401,139.7458,38697.0
2020-08-20 15:40:00,145.5,145.78,145.47,145.54,46977.0,139.7458,140.0147,139.717,139.7842,46977.0
2020-08-20 15:50:00,145.53,145.56,145.31,145.43,115745.0,139.7746,139.8034,139.5633,139.6785,115745.0
2020-08-21 09:30:00,145.28,145.73,145.26,145.41,93812.0,139.5345,139.9667,139.5153,139.6593,93812.0
2020-08-21 09:40:00,145.43,145.75,145.25,145.72,73826.0,139.6785,139.9859,139.5057,139.9571,73826.0
2020-08-21 09:50:00,145.73,145.75,145.43,145.63,55237.0,139.9667,139.9859,139.6785,139.8706,55237.0
2020-08-21 10:00:00,145.64,145.74,145.45,145.72,53524.0,139.8802,139.9763,139.6978,139.9571,53524.0
2020-08-21 10:10:00,145.73,145.82,145.55,145.74,78071.0,139.9667,140.0531,139.7938,139.9763,78071.0
2020-08-21 10:20:00,145.75,145.75,145.58,145.7,32016.0,139.9859,139.9859,139.8226,139.9379,32016.0
2020-08-21 10:30:00,145.7,145.81,145.7,145.81,22855.0,139.9379,140.0435,139.9379,140.0435,22855.0
2020-08-21 10:40:00,145.81,145.86,145.72,145.79,23519.0,140.0435,140.0915,139.9571,140.0243,23519.0
2020-08-21 10:50:00,145.79,146.04,145.78,145.9,26213.0,140.0243,140.2644,140.0147,140.13,26213.0
2020-08-21 11:00:00,145.9,146.08,145.8,146.01,33027.0,140.13,140.3028,140.0339,140.2356,33027.0
2020-08-21 11:10:00,146.01,146.09,145.86,145.87,22856.0,140.2356,140.3124,140.0915,140.1011,22856.0
2020-08-21 11:20:00,145.89,146.05,145.87,145.99,23853.0,140.1204,140.274,140.1011,140.2164,23853.0
2020-08-21 11:30:00,146.0,146.05,145.82,145.86,61146.0,140.226,140.274,140.0531,140.0915,61146.0
2020-08-21 11:40:00,145.83,145.84,145.63,145.65,24662.0,140.0627,140.0723,139.8706,139.8898,24662.0
2020-08-21 11:50:00,145.66,145.69,145.54,145.55,21898.0,139.8995,139.9283,139.7842,139.7938,21898.0
2020-08-21 12:00:00,145.55,145.8,145.53,145.79,65203.0,139.7938,140.0339,139.7746,140.0243,65203.0
2020-08-21 12:10:00,145.78,145.93,145.78,145.92,16842.0,140.0147,140.1588,140.0147,140.1492,16842.0
2020-08-21 12:20:00,145.91,145.99,145.89,145.97,20727.0,140.1396,140.2164,140.1204,140.1972,20727.0
2020-08-21 12:30:00,145.98,145.99,145.84,145.84,28183.0,140.2068,140.2164,140.0723,140.0723,28183.0
2020-08-21 12:40:00,145.84,145.88,145.81,145.87,14486.0,140.0723,140.1108,140.0435,140.1011,14486.0
2020-08-21 12:50:00,145.88,145.88,145.81,145.86,21113.0,140.1108,140.1108,140.0435,140.0915,21113.0
2020-08-21 13:00:00,145.84,145.9,145.76,145.89,26055.0,140.0723,140.13,139.9955,140.1204,26055.0
2020-08-21 13:10:00,145.87,146.02,145.83,145.99,21318.0,140.1011,140.2452,140.0627,140.2164,21318.0
2020-08-21 13:20:00,145.95,145.97,145.88,145.97,16934.0,140.178,140.1972,140.1108,140.1972,16934.0
2020-08-21 13:30:00,145.94,146.08,145.92,146.06,14873.0,140.1684,140.3028,140.1492,140.2836,14873.0
2020-08-21 13:40:00,146.07,146.07,145.96,146.0,17045.0,140.2932,140.2932,140.1876,140.226,17045.0
2020-08-21 13:50:00,145.99,146.0,145.91,145.97,21336.0,140.2164,140.226,140.1396,140.1972,21336.0
2020-08-21 14:00:00,145.98,146.04,145.9,145.93,32558.0,140.2068,140.2644,140.13,140.1588,32558.0
2020-08-21 14:10:00,145.93,146.05,145.93,146.04,28046.0,140.1588,140.274,140.1588,140.2644,28046.0
2020-08-21 14:20:00,146.03,146.1,146.01,146.06,21410.0,140.2548,140.3221,140.2356,140.2836,21410.0
2020-08-21 14:30:00,146.06,146.2,146.05,146.08,27861.0,140.2836,140.4181,140.274,140.3028,27861.0
2020-08-21 14:40:00,146.07,146.07,145.98,146.01,37039.0,140.2932,140.2932,140.2068,140.2356,37039.0
2020-08-21 14:50:00,146.0,146.23,146.0,146.15,29666.0,140.226,140.4469,140.226,140.3701,29666.0
2020-08-21 15:00:00,146.15,146.26,146.14,146.22,52217.0,140.3701,140.4757,140.3605,140.4373,52217.0
2020-08-21 15:10:00,146.23,146.25,146.13,146.17,25238.0,140.4469,140.4661,140.3509,140.3893,25238.0
2020-08-21 15:20:00,146.13,146.17,146.07,146.11,25691.0,140.3509,140.3893,140.2932,140.3317,25691.0
2020-08-21 15:30:00,146.11,146.18,146.09,146.13,39999.0,140.3317,140.3989,140.3124,140.3509,39999.0
2020-08-21 15:40:00,146.13,146.13,146.02,146.07,92587.0,140.3509,140.3509,140.2452,140.2932,92587.0
2020-08-21 15:50:00,146.06,146.25,146.02,146.19,123576.0,140.2836,140.4661,140.2452,140.4085,123576.0
2020-08-24 09:30:00,147.18,147.54,147.18,147.48,118244.0,141.3593,141.7051,141.3593,141.6475,118244.0
2020-08-24 09:40:00,147.46,147.72,147.27,147.7,64081.0,141.6283,141.878,141.4458,141.8588,64081.0
2020-08-24 09:50:00,147.7,147.8,147.17,147.57,101463.0,141.8588,141.9548,141.3497,141.7339,101463.0
2020-08-24 10:00:00,147.58,147.65,147.29,147.39,82699.0,141.7435,141.8108,141.465,141.561,82699.0
2020-08-24 10:10:00,147.4,148.07,147.4,148.04,105813.0,141.5706,142.2141,141.5706,142.1853,105813.0
2020-08-24 10:20:00,148.04,148.13,147.81,147.83,98588.0,142.1853,142.2718,141.9644,141.9836,98588.0
2020-08-24 10:30:00,147.81,148.09,147.76,148.09,77723.0,141.9644,142.2334,141.9164,142.2334,77723.0
2020-08-24 10:40:00,148.08,148.12,147.65,147.8,64341.0,142.2237,142.2622,141.8108,141.9548,64341.0
2020-08-24 10:50:00,147.81,147.89,147.49,147.62,69478.0,141.9644,142.0413,141.6571,141.7819,69478.0
2020-08-24 11:00:00,147.59,148.06,147.55,148.03,41979.0,141.7531,142.2045,141.7147,142.1757,41979.0
2020-08-24 11:10:00,148.0,148.09,147.9,147.95,20440.0,142.1469,142.2334,142.0509,142.0989,20440.0
2020-08-24 11:20:00,147.96,148.03,147.86,147.88,25863.0,142.1085,142.1757,142.0124,142.0317,25863.0
2020-08-24 11:30:00,147.87,148.09,147.86,148.0,58307.0,142.0221,142.2334,142.0124,142.1469,58307.0
2020-08-24 11:40:00,148.01,148.2,148.01,148.17,29039.0,142.1565,142.339,142.1565,142.3102,29039.0
2020-08-24 11:50:00,148.17,148.29,148.06,148.09,57642.0,142.3102,142.4254,142.2045,142.2334,57642.0
2020-08-24 12:00:00,148.07,148.36,148.06,148.36,18769.0,142.2141,142.4927,142.2045,142.4927,18769.0
2020-08-24 12:10:00,148.37,148.46,148.34,148.41,29966.0,142.5023,142.5887,142.4735,142.5407,29966.0
2020-08-24 12:20:00,148.41,148.42,148.28,148.35,47411.0,142.5407,142.5503,142.4158,142.4831,47411.0
2020-08-24 12:30:00,148.36,148.43,148.27,148.41,21523.0,142.4927,142.5599,142.4062,142.5407,21523.0
2020-08-24 12:40:00,148.42,148.43,148.28,148.4,20863.0,142.5503,142.5599,142.4158,142.5311,20863.0
2020-08-24 12:50:00,148.37,148.41,148.23,148.23,30692.0,142.5023,142.5407,142.3678,142.3678,30692.0
2020-08-24 13:00:00,148.22,148.32,148.14,148.17,20691.0,142.3582,142.4543,142.2814,142.3102,20691.0
2020-08-24 13:10:00,148.19,148.22,148.09,148.1,28335.0,142.3294,142.3582,142.2334,142.243,28335.0
2020-08-24 13:20:00,148.11,148.15,148.02,148.11,28342.0,142.2526,142.291,142.1661,142.2526,28342.0
2020-08-24 13:30:00,148.09,148.1,148.0,148.0,18419.0,142.2334,142.243,142.1469,142.1469,18419.0
2020-08-24 13:40:00,147.99,148.04,147.85,147.89,17820.0,142.1373,142.1853,142.0028,142.0413,17820.0
2020-08-24 13:50:00,147.88,148.06,147.87,147.98,33844.0,142.0317,142.2045,142.0221,142.1277,33844.0
2020-08-24 14:00:00,147.98,148.02,147.88,147.99,20278.0,142.1277,142.1661,142.0317,142.1373,20278.0
2020-08-24 14:10:00,147.96,147.99,147.9,147.97,30704.0,142.1085,142.1373,142.0509,142.1181,30704.0
2020-08-24 14:20:00,147.96,147.96,147.78,147.85,33750.0,142.1085,142.1085,141.9356,142.0028,33750.0
2020-08-24 14:30:00,147.84,147.91,147.74,147.77,49792.0,141.9932,142.0605,141.8972,141.926,49792.0
2020-08-24 14:40:00,147.76,147.76,147.63,147.66,41780.0,141.9164,141.9164,141.7915,141.8204,41780.0
2020-08-24 14:50:00,147.67,147.67,147.52,147.58,39852.0,141.83,141.83,141.6859,141.7435,39852.0
2020-08-24 15:00:00,147.58,147.65,147.48,147.51,31764.0,141.7435,141.8108,141.6475,141.6763,31764.0
2020-08-24 15:10:00,147.5,147.75,147.45,147.74,40062.0,141.6667,141.9068,141.6187,141.8972,40062.0
2020-08-24 15:20:00,147.74,147.99,147.69,147.95,38987.0,141.8972,142.1373,141.8492,142.0989,38987.0
2020-08-24 15:30:00,147.95,148.0,147.9,147.98,70152.0,142.0989,142.1469,142.0509,142.1277,70152.0
2020-08-24 15:40:00,147.99,148.24,147.98,148.19,166054.0,142.1373,142.3774,142.1277,142.3294,166054.0
2020-08-24 15:50:00,148.19,148.42,148.1,148.38,296028.0,142.3294,142.5503,142.243,142.5119,296028.0
2020-08-25 09:30:00,148.75,148.75,147.83,147.87,95747.0,142.8673,142.8673,141.9836,142.0221,95747.0
2020-08-25 09:40:00,147.87,148.27,147.81,148.09,83635.0,142.0221,142.4062,141.9644,142.2334,83635.0
2020-08-25 09:50:00,148.09,148.13,147.79,147.97,43117.0,142.2334,142.2718,141.9452,142.1181,43117.0
2020-08-25 10:00:00,147.99,148.03,147.68,147.79,89675.0,142.1373,142.1757,141.8396,141.9452,89675.0
2020-08-25 10:10:00,147.79,148.33,147.75,148.27,44664.0,141.9452,142.4639,141.9068,142.4062,44664.0
2020-08-25 10:20:00,148.24,148.26,147.96,148.15,41984.0,142.3774,142.3966,142.1085,142.291,41984.0
2020-08-25 10:30:00,148.14,148.2,147.94,148.2,37315.0,142.2814,142.339,142.0893,142.339,37315.0
2020-08-25 10:40:00,148.19,148.25,148.0,148.09,57383.0,142.3294,142.387,142.1469,142.2334,57383.0
2020-08-25 10:50:00,148.09,148.38,148.02,148.37,70388.0,142.2334,142.5119,142.1661,142.5023,70388.0
2020-08-25 11:00:00,148.36,148.55,148.32,148.5,27215.0,142.4927,142.6752,142.4543,142.6271,27215.0
2020-08-25 11:10:00,148.51,148.68,148.42,148.61,55038.0,142.6367,142.8,142.5503,142.7328,55038.0
2020-08-25 11:20:00,148.6,148.64,148.5,148.63,39297.0,142.7232,142.7616,142.6271,142.752,39297.0
2020-08-25 11:30:00,148.64,148.64,148.37,148.42,44288.0,142.7616,142.7616,142.5023,142.5503,44288.0
2020-08-25 11:40:00,148.39,148.46,148.17,148.24,34311.0,142.5215,142.5887,142.3102,142.3774,34311.0
2020-08-25 11:50:00,148.26,148.49,148.26,148.44,34085.0,142.3966,142.6175,142.3966,142.5695,34085.0
2020-08-25 12:00:00,148.44,148.49,148.35,148.44,71725.0,142.5695,142.6175,142.4831,142.5695,71725.0
2020-08-25 12:10:00,148.44,148.44,148.12,148.31,98123.0,142.5695,142.5695,142.2622,142.4447,98123.0
2020-08-25 12:20:00,148.3,148.54,148.27,148.48,107797.0,142.435,142.6656,142.4062,142.6079,107797.0
2020-08-25 12:30:00,148.49,148.65,148.38,148.64,83981.0,142.6175,142.7712,142.5119,142.7616,83981.0
2020-08-25 12:40:00,148.65,148.79,148.62,148.74,74314.0,142.7712,142.9057,142.7424,142.8576,74314.0
2020-08-25 12:50:00,148.73,148.83,148.69,148.74,59280.0,142.848,142.9441,142.8096,142.8576,59280.0
2020-08-25 13:00:00,148.69,148.72,148.56,148.67,19520.0,142.8096,142.8384,142.6848,142.7904,19520.0
2020-08-25 13:10:00,148.66,148.76,148.6,148.75,41892.0,142.7808,142.8769,142.7232,142.8673,41892.0
2020-08-25 13:20:00,148.78,148.86,148.75,148.82,18079.0,142.8961,142.9729,142.8673,142.9345,18079.0
2020-08-25 13:30:00,148.81,148.84,148.78,148.79,11140.0,142.9249,142.9537,142.8961,142.9057,11140.0
2020-08-25 13:40:00,148.79,148.89,148.77,148.77,78716.0,142.9057,143.0017,142.8865,142.8865,78716.0
2020-08-25 13:50:00,148.77,148.82,148.66,148.66,21443.0,142.8865,142.9345,142.7808,142.7808,21443.0
2020-08-25 14:00:00,148.68,148.72,148.58,148.7,41148.0,142.8,142.8384,142.704,142.8192,41148.0
2020-08-25 14:10:00,148.71,148.8,148.52,148.7,87846.0,142.8288,142.9153,142.6463,142.8192,87846.0
2020-08-25 14:20:00,148.71,148.77,148.69,148.72,32094.0,142.8288,142.8865,142.8096,142.8384,32094.0
2020-08-25 14:30:00,148.71,148.74,148.64,148.67,19159.0,142.8288,142.8576,142.7616,142.7904,19159.0
2020-08-25 14:40:00,148.66,148.79,148.64,148.75,33212.0,142.7808,142.9057,142.7616,142.8673,33212.0
2020-08-25 14:50:00,148.74,148.82,148.7,148.78,34661.0,142.8576,142.9345,142.8192,142.8961,34661.0
2020-08-25 15:00:00,148.77,148.81,148.7,148.75,30539.0,142.8865,142.9249,142.8192,142.8673,30539.0
2020-08-25 15:10:00,148.75,148.87,148.72,148.83,30215.0,142.8673,142.9825,142.8384,142.9441,30215.0
2020-08-25 15:20:00,148.84,148.88,148.74,148.85,27932.0,142.9537,142.9921,142.8576,142.9633,27932.0
2020-08-25 15:30:00,148.84,148.88,148.78,148.85,45589.0,142.9537,142.9921,142.8961,142.9633,45589.0
2020-08-25 15:40:00,148.86,148.87,148.71,148.72,68529.0,142.9729,142.9825,142.8288,142.8384,68529.0
2020-08-25 15:50:00,148.7,148.9,148.68,148.87,178526.0,142.8192,143.0113,142.8,142.9825,178526.0
2020-08-26 09:30:00,148.9,149.07,148.76,148.97,234181.0,143.0113,143.1746,142.8769,143.0786,234181.0
2020-08-26 09:40:00,148.98,149.24,148.83,149.23,73408.0,143.0882,143.3379,142.9441,143.3283,73408.0
2020-08-26 09:50:00,149.23,149.23,148.91,149.07,81389.0,143.3283,143.3283,143.0209,143.1746,81389.0
2020-08-26 10:00:00,149.08,149.12,148.9,148.91,42039.0,143.1842,143.2226,143.0113,143.0209,42039.0
2020-08-26 10:10:00,148.93,149.06,148.91,149.02,31379.0,143.0401,143.165,143.0209,143.1266,31379.0
2020-08-26 10:20:00,149.01,149.21,148.92,149.14,56705.0,143.117,143.3091,143.0305,143.2418,56705.0
2020-08-26 10:30:00,149.14,149.25,149.08,149.2,37239.0,143.2418,143.3475,143.1842,143.2995,37239.0
2020-08-26 10:40:00,149.19,149.36,149.16,149.22,47528.0,143.2898,143.4531,143.261,143.3187,47528.0
2020-08-26 10:50:00,149.21,149.28,149.13,149.13,34576.0,143.3091,143.3763,143.2322,143.2322,34576.0
2020-08-26 11:00:00,149.13,149.34,149.09,149.34,30058.0,143.2322,143.4339,143.1938,143.4339,30058.0
2020-08-26 11:10:00,149.35,149.45,149.31,149.37,35313.0,143.4435,143.5396,143.4051,143.4627,35313.0
2020-08-26 11:20:00,149.38,149.52,149.38,149.52,24482.0,143.4723,143.6068,143.4723,143.6068,24482.0
2020-08-26 11:30:00,149.52,149.52,149.33,149.39,48699.0,143.6068,143.6068,143.4243,143.4819,48699.0
2020-08-26 11:40:00,149.4,149.63,149.39,149.54,43659.0,143.4915,143.7124,143.4819,143.626,43659.0
2020-08-26 11:50:00,149.54,149.65,149.52,149.58,18835.0,143.626,143.7317,143.6068,143.6644,18835.0
2020-08-26 12:00:00,149.59,149.74,149.56,149.74,91183.0,143.674,143.8181,143.6452,143.8181,91183.0
2020-08-26 12:10:00,149.73,149.86,149.68,149.84,25053.0,143.8085,143.9334,143.7605,143.9141,25053.0
2020-08-26 12:20:00,149.82,149.96,149.79,149.89,19883.0,143.8949,144.0294,143.8661,143.9622,19883.0
2020-08-26 12:30:00,149.9,149.91,149.67,149.81,63656.0,143.9718,143.9814,143.7509,143.8853,63656.0
2020-08-26 12:40:00,149.8,149.83,149.67,149.79,72735.0,143.8757,143.9045,143.7509,143.8661,72735.0
2020-08-26 12:50:00,149.8,149.99,149.8,149.88,35556.0,143.8757,144.0582,143.8757,143.9526,35556.0
2020-08-26 13:00:00,149.88,150.06,149.88,149.95,20877.0,143.9526,144.1254,143.9526,144.0198,20877.0
2020-08-26 13:10:00,149.96,150.09,149.93,150.07,13066.0,144.0294,144.1543,144.0006,144.135,13066.0
2020-08-26 13:20:00,150.07,150.12,149.89,149.96,27525.0,144.135,144.1831,143.9622,144.0294,27525.0
2020-08-26 13:30:00,149.97,150.13,149.95,150.12,22035.0,144.039,144.1927,144.0198,144.1831,22035.0
2020-08-26 13:40:00,150.11,150.19,150.05,150.18,30771.0,144.1735,144.2503,144.1158,144.2407,30771.0
2020-08-26 13:50:00,150.19,150.25,150.11,150.25,19779.0,144.2503,144.3079,144.1735,144.3079,19779.0
2020-08-26 14:00:00,150.25,150.44,150.21,150.41,53401.0,144.3079,144.4904,144.2695,144.4616,53401.0
2020-08-26 14:10:00,150.42,150.52,150.38,150.49,38857.0,144.4712,144.5673,144.4328,144.5384,38857.0
2020-08-26 14:20:00,150.5,150.6,150.45,150.56,55397.0,144.548,144.6441,144.5,144.6057,55397.0
2020-08-26 14:30:00,150.57,150.57,150.12,150.21,78912.0,144.6153,144.6153,144.1831,144.2695,78912.0
2020-08-26 14:40:00,150.23,150.29,149.82,150.02,57068.0,144.2887,144.3463,143.8949,144.087,57068.0
2020-08-26 14:50:00,150.02,150.15,149.77,149.87,43287.0,144.087,144.2119,143.8469,143.943,43287.0
2020-08-26 15:00:00,149.85,150.22,149.75,150.22,35257.0,143.9237,144.2791,143.8277,144.2791,35257.0
2020-08-26 15:10:00,150.2,150.31,150.16,150.24,63368.0,144.2599,144.3656,144.2215,144.2983,63368.0
2020-08-26 15:20:00,150.23,150.43,150.17,150.39,40899.0,144.2887,144.4808,144.2311,144.4424,40899.0
2020-08-26 15:30:00,150.39,150.43,150.24,150.25,149972.0,144.4424,144.4808,144.2983,144.3079,149972.0
2020-08-26 15:40:00,150.25,150.38,150.21,150.35,68429.0,144.3079,144.4328,144.2695,144.404,68429.0
2020-08-26 15:50:00,150.36,150.47,150.27,150.33,292880.0,144.4136,144.5192,144.3271,144.3848,292880.0
2020-08-27 09:30:00,150.92,151.0,150.56,150.66,102598.0,144.9514,145.0283,144.6057,144.7017,102598.0
2020-08-27 09:40:00,150.67,151.02,150.67,150.86,73866.0,144.7113,145.0475,144.7113,144.8938,73866.0
2020-08-27 09:50:00,150.89,150.98,150.72,150.8,98589.0,144.9226,145.0091,144.7593,144.8362,98589.0
2020-08-27 10:00:00,150.77,150.79,149.91,149.96,91803.0,144.8074,144.8266,143.9814,144.0294,91803.0
2020-08-27 10:10:00,149.95,150.27,149.78,150.25,76231.0,144.0198,144.3271,143.8565,144.3079,76231.0
2020-08-27 10:20:00,150.23,150.65,150.22,150.64,72391.0,144.2887,144.6921,144.2791,144.6825,72391.0
2020-08-27 10:30:00,150.62,150.97,150.55,150.82,41469.0,144.6633,144.9995,144.5961,144.8554,41469.0
2020-08-27 10:40:00,150.8,150.82,150.44,150.51,80473.0,144.8362,144.8554,144.4904,144.5576,80473.0
2020-08-27 10:50:00,150.51,150.8,150.5,150.78,27665.0,144.5576,144.8362,144.548,144.817,27665.0
2020-08-27 11:00:00,150.74,150.91,150.74,150.8,38336.0,144.7786,144.9418,144.7786,144.8362,38336.0
2020-08-27 11:10:00,150.8,150.81,150.48,150.58,64118.0,144.8362,144.8458,144.5288,144.6249,64118.0
2020-08-27 11:20:00,150.57,150.64,150.39,150.44,77346.0,144.6153,144.6825,144.4424,144.4904,77346.0
2020-08-27 11:30:00,150.45,150.58,150.3,150.56,78568.0,144.5,144.6249,144.356,144.6057,78568.0
2020-08-27 11:40:00,150.57,150.75,150.56,150.65,24830.0,144.6153,144.7882,144.6057,144.6921,24830.0
2020-08-27 11:50:00,150.68,150.7,150.57,150.62,24959.0,144.7209,144.7401,144.6153,144.6633,24959.0
2020-08-27 12:00:00,150.62,150.63,150.35,150.46,45632.0,144.6633,144.6729,144.404,144.5096,45632.0
2020-08-27 12:10:00,150.45,150.48,150.16,150.16,39736.0,144.5,144.5288,144.2215,144.2215,39736.0
2020-08-27 12:20:00,150.15,150.26,149.99,149.99,45175.0,144.2119,144.3175,144.0582,144.0582,45175.0
2020-08-27 12:30:00,150.02,150.09,149.64,149.72,60830.0,144.087,144.1543,143.7221,143.7989,60830.0
2020-08-27 12:40:00,149.75,149.79,149.38,149.45,102734.0,143.8277,143.8661,143.4723,143.5396,102734.0
2020-08-27 12:50:00,149.45,149.48,148.99,149.24,68594.0,143.5396,143.5684,143.0978,143.3379,68594.0
2020-08-27 13:00:00,149.18,149.58,149.14,149.52,50343.0,143.2802,143.6644,143.2418,143.6068,50343.0
2020-08-27 13:10:00,149.52,149.67,149.38,149.49,52803.0,143.6068,143.7509,143.4723,143.578,52803.0
2020-08-27 13:20:00,149.48,149.76,149.44,149.75,38020.0,143.5684,143.8373,143.53,143.8277,38020.0
2020-08-27 13:30:00,149.75,149.92,149.73,149.84,43120.0,143.8277,143.991,143.8085,143.9141,43120.0
2020-08-27 13:40:00,149.86,149.94,149.72,149.73,37810.0,143.9334,144.0102,143.7989,143.8085,37810.0
2020-08-27 13:50:00,149.74,149.95,149.53,149.95,59330.0,143.8181,144.0198,143.6164,144.0198,59330.0
2020-08-27 14:00:00,149.95,150.12,149.9,150.01,45449.0,144.0198,144.1831,143.9718,144.0774,45449.0
2020-08-27 14:10:00,150.02,150.15,149.96,150.08,35852.0,144.087,144.2119,144.0294,144.1447,35852.0
2020-08-27 14:20:00,150.1,150.23,149.96,150.22,34564.0,144.1639,144.2887,144.0294,144.2791,34564.0
2020-08-27 14:30:00,150.22,150.28,150.12,150.19,37594.0,144.2791,144.3367,144.1831,144.2503,37594.0
2020-08-27 14:40:00,150.2,150.28,150.02,150.04,57074.0,144.2599,144.3367,144.087,144.1062,57074.0
2020-08-27 14:50:00,150.04,150.12,149.91,150.03,46474.0,144.1062,144.1831,143.9814,144.0966,46474.0
2020-08-27 15:00:00,150.03,150.19,149.84,149.96,60890.0,144.0966,144.2503,143.9141,144.0294,60890.0
2020-08-27 15:10:00,149.97,150.04,149.88,150.01,230001.0,144.039,144.1062,143.9526,144.0774,230001.0
2020-08-27 15:20:00,150.01,150.14,150.0,150.09,110874.0,144.0774,144.2023,144.0678,144.1543,110874.0
2020-08-27 15:30:00,150.1,150.16,150.01,150.01,59388.0,144.1639,144.2215,144.0774,144.0774,59388.0
2020-08-27 15:40:00,150.02,150.11,149.85,149.85,101308.0,144.087,144.1735,143.9237,143.9237,101308.0
2020-08-27 15:50:00,149.84,149.85,149.52,149.54,190648.0,143.9141,143.9237,143.6068,143.626,190648.0
2020-08-28 09:30:00,150.16,150.32,149.76,149.96,70446.0,144.2215,144.3752,143.8373,144.0294,70446.0
2020-08-28 09:40:00,149.97,150.13,149.92,150.0,59824.0,144.039,144.1927,143.991,144.0678,59824.0
2020-08-28 09:50:00,150.02,150.3,149.86,150.19,35508.0,144.087,144.356,143.9334,144.2503,35508.0
2020-08-28 10:00:00,150.22,150.42,150.13,150.26,39558.0,144.2791,144.4712,144.1927,144.3175,39558.0
2020-08-28 10:10:00,150.25,150.33,150.12,150.23,55182.0,144.3079,144.3848,144.1831,144.2887,55182.0
2020-08-28 10:20:00,150.21,150.26,150.08,150.08,35160.0,144.2695,144.3175,144.1447,144.1447,35160.0
2020-08-28 10:30:00,150.08,150.18,149.74,149.98,108520.0,144.1447,144.2407,143.8181,144.0486,108520.0
2020-08-28 10:40:00,149.97,150.09,149.79,149.98,44189.0,144.039,144.1543,143.8661,144.0486,44189.0
2020-08-28 10:50:00,150.0,150.03,149.81,149.88,30385.0,144.0678,144.0966,143.8853,143.9526,30385.0
2020-08-28 11:00:00,149.91,150.21,149.85,150.15,64036.0,143.9814,144.2695,143.9237,144.2119,64036.0
2020-08-28 11:10:00,150.14,150.33,150.13,150.29,41923.0,144.2023,144.3848,144.1927,144.3463,41923.0
2020-08-28 11:20:00,150.29,150.44,150.28,150.36,31579.0,144.3463,144.4904,144.3367,144.4136,31579.0
2020-08-28 11:30:00,150.33,150.33,150.22,150.28,28169.0,144.3848,144.3848,144.2791,144.3367,28169.0
2020-08-28 11:40:00,150.26,150.29,150.19,150.27,33281.0,144.3175,144.3463,144.2503,144.3271,33281.0
2020-08-28 11:50:00,150.28,150.39,150.28,150.33,26851.0,144.3367,144.4424,144.3367,144.3848,26851.0
2020-08-28 12:00:00,150.28,150.44,150.24,150.42,16125.0,144.3367,144.4904,144.2983,144.4712,16125.0
2020-08-28 12:10:00,150.41,150.46,150.37,150.41,20180.0,144.4616,144.5096,144.4232,144.4616,20180.0
2020-08-28 12:20:00,150.43,150.45,150.31,150.33,24188.0,144.4808,144.5,144.3656,144.3848,24188.0
2020-08-28 12:30:00,150.32,150.36,150.22,150.28,20775.0,144.3752,144.4136,144.2791,144.3367,20775.0
2020-08-28 12:40:00,150.28,150.36,150.23,150.34,25282.0,144.3367,144.4136,144.2887,144.3944,25282.0
2020-08-28 12:50:00,150.33,150.4,150.28,150.4,19182.0,144.3848,144.452,144.3367,144.452,19182.0
2020-08-28 13:00:00,150.4,150.4,150.13,150.15,18755.0,144.452,144.452,144.1927,144.2119,18755.0
2020-08-28 13:10:00,150.16,150.17,149.99,150.14,94420.0,144.2215,144.2311,144.0582,144.2023,94420.0
2020-08-28 13:20:00,150.1,150.14,149.94,149.94,21256.0,144.1639,144.2023,144.0102,144.0102,21256.0
2020-08-28 13:30:00,149.95,150.03,149.92,149.98,53558.0,144.0198,144.0966,143.991,144.0486,53558.0
2020-08-28 13:40:00,149.98,150.04,149.95,149.97,22359.0,144.0486,144.1062,144.0198,144.039,22359.0
2020-08-28 13:50:00,149.97,150.17,149.97,150.13,28139.0,144.039,144.2311,144.039,144.1927,28139.0
2020-08-28 14:00:00,150.14,150.18,150.02,150.14,48313.0,144.2023,144.2407,144.087,144.2023,48313.0
2020-08-28 14:10:00,150.14,150.19,150.1,150.19,25655.0,144.2023,144.2503,144.1639,144.2503,25655.0
2020-08-28 14:20:00,150.19,150.27,150.17,150.25,27846.0,144.2503,144.3271,144.2311,144.3079,27846.0
2020-08-28 14:30:00,150.25,150.35,150.23,150.33,38928.0,144.3079,144.404,144.2887,144.3848,38928.0
2020-08-28 14:40:00,150.35,150.5,150.32,150.47,45712.0,144.404,144.548,144.3752,144.5192,45712.0
2020-08-28 14:50:00,150.48,150.51,150.38,150.46,37617.0,144.5288,144.5576,144.4328,144.5096,37617.0
2020-08-28 15:00:00,150.46,150.68,150.42,150.65,36192.0,144.5096,144.7209,144.4712,144.6921,36192.0
2020-08-28 15:10:00,150.65,150.79,150.65,150.78,44219.0,144.6921,144.8266,144.6921,144.817,44219.0
2020-08-28 15:20:00,150.78,150.8,150.63,150.63,38611.0,144.817,144.8362,144.6729,144.6729,38611.0
2020-08-28 15:30:00,150.64,150.77,150.63,150.74,58873.0,144.6825,144.8074,144.6729,144.7786,58873.0
2020-08-28 15:40:00,150.72,150.74,150.58,150.58,81914.0,144.7593,144.7786,144.6249,144.6249,81914.0
2020-08-28 15:50:00,150.57,150.59,150.44,150.51,133831.0,144.6153,144.6345,144.4904,144.5576,133831.0
2020-08-31 09:30:00,150.51,150.56,149.95,150.13,168722.0,144.5576,144.6057,144.0198,144.1927,168722.0
2020-08-31 09:40:00,150.17,150.55,150.12,150.54,118792.0,144.2311,144.5961,144.1831,144.5865,118792.0
2020-08-31 09:50:00,150.55,150.59,150.25,150.33,82557.0,144.5961,144.6345,144.3079,144.3848,82557.0
2020-08-31 10:00:00,150.32,150.69,150.3,150.65,56082.0,144.3752,144.7305,144.356,144.6921,56082.0
2020-08-31 10:10:00,150.65,150.86,150.62,150.82,55248.0,144.6921,144.8938,144.6633,144.8554,55248.0
2020-08-31 10:20:00,150.84,150.89,150.53,150.55,55548.0,144.8746,144.9226,144.5769,144.5961,55548.0
2020-08-31 10:30:00,150.56,150.79,150.55,150.72,86609.0,144.6057,144.8266,144.5961,144.7593,86609.0
2020-08-31 10:40:00,150.71,150.82,150.57,150.81,152904.0,144.7497,144.8554,144.6153,144.8458,152904.0
2020-08-31 10:50:00,150.82,150.83,150.46,150.62,72890.0,144.8554,144.865,144.5096,144.6633,72890.0
2020-08-31 11:00:00,150.63,150.75,150.6,150.65,52578.0,144.6729,144.7882,144.6441,144.6921,52578.0
2020-08-31 11:10:00,150.64,150.67,150.45,150.47,68830.0,144.6825,144.7113,144.5,144.5192,68830.0
2020-08-31 11:20:00,150.45,150.45,149.89,150.12,72030.0,144.5,144.5,143.9622,144.1831,72030.0
2020-08-31 11:30:00,150.13,150.37,150.0,150.37,51061.0,144.1927,144.4232,144.0678,144.4232,51061.0
2020-08-31 11:40:00,150.39,150.6,150.39,150.5,41441.0,144.4424,144.6441,144.4424,144.548,41441.0
2020-08-31 11:50:00,150.5,150.6,150.4,150.44,53354.0,144.548,144.6441,144.452,144.4904,53354.0
2020-08-31 12:00:00,150.44,150.67,150.41,150.63,67208.0,144.4904,144.7113,144.4616,144.6729,67208.0
2020-08-31 12:10:00,150.66,150.74,150.58,150.7,53179.0,144.7017,144.7786,144.6249,144.7401,53179.0
2020-08-31 12:20:00,150.72,150.73,150.45,150.55,114075.0,144.7593,144.7689,144.5,144.5961,114075.0
2020-08-31 12:30:00,150.54,150.6,150.45,150.54,44284.0,144.5865,144.6441,144.5,144.5865,44284.0
2020-08-31 12:40:00,150.52,150.58,150.45,150.56,33542.0,144.5673,144.6249,144.5,144.6057,33542.0
2020-08-31 12:50:00,150.55,150.73,150.53,150.72,36194.0,144.5961,144.7689,144.5769,144.7593,36194.0
2020-08-31 13:00:00,150.74,150.74,150.62,150.64,47584.0,144.7786,144.7786,144.6633,144.6825,47584.0
2020-08-31 13:10:00,150.64,150.71,150.55,150.69,26312.0,144.6825,144.7497,144.5961,144.7305,26312.0
2020-08-31 13:20:00,150.68,150.71,150.58,150.67,22667.0,144.7209,144.7497,144.6249,144.7113,22667.0
2020-08-31 13:30:00,150.67,150.76,150.65,150.71,34347.0,144.7113,144.7978,144.6921,144.7497,34347.0
2020-08-31 13:40:00,150.71,150.86,150.69,150.82,65394.0,144.7497,144.8938,144.7305,144.8554,65394.0
2020-08-31 13:50:00,150.82,150.86,150.79,150.82,46678.0,144.8554,144.8938,144.8266,144.8554,46678.0
2020-08-31 14:00:00,150.83,150.83,150.66,150.66,36330.0,144.865,144.865,144.7017,144.7017,36330.0
2020-08-31 14:10:00,150.66,150.76,150.65,150.66,29554.0,144.7017,144.7978,144.6921,144.7017,29554.0
2020-08-31 14:20:00,150.67,150.75,150.67,150.69,41571.0,144.7113,144.7882,144.7113,144.7305,41571.0
2020-08-31 14:30:00,150.69,150.75,150.61,150.74,34081.0,144.7305,144.7882,144.6537,144.7786,34081.0
2020-08-31 14:40:00,150.75,150.92,150.75,150.85,39183.0,144.7882,144.9514,144.7882,144.8842,39183.0
2020-08-31 14:50:00,150.85,150.96,150.82,150.94,36000.0,144.8842,144.9898,144.8554,144.9706,36000.0
2020-08-31 15:00:00,150.94,150.95,150.71,150.84,77168.0,144.9706,144.9802,144.7497,144.8746,77168.0
2020-08-31 15:10:00,150.83,150.84,150.58,150.59,81832.0,144.865,144.8746,144.6249,144.6345,81832.0
2020-08-31 15:20:00,150.58,150.7,150.42,150.67,79445.0,144.6249,144.7401,144.4712,144.7113,79445.0
2020-08-31 15:30:00,150.67,150.75,150.55,150.74,119457.0,144.7113,144.7882,144.5961,144.7786,119457.0
2020-08-31 15:40:00,150.74,150.94,150.59,150.9,109486.0,144.7786,144.9706,144.6345,144.9322,109486.0
2020-08-31 15:50:00,150.9,150.9,150.04,150.04,433501.0,144.9322,144.9322,144.1062,144.1062,433501.0
2020-09-01 09:30:00,150.23,150.59,150.02,150.4,171810.0,144.2887,144.6345,144.087,144.452,171810.0
2020-09-01 09:40:00,150.46,150.69,150.3,150.63,152875.0,144.5096,144.7305,144.356,144.6729,152875.0
2020-09-01 09:50:00,150.63,151.01,150.57,150.93,57903.0,144.6729,145.0379,144.6153,144.961,57903.0
2020-09-01 10:00:00,151.0,151.33,150.95,151.03,59898.0,145.0283,145.3452,144.9802,145.0571,59898.0
2020-09-01 10:10:00,151.02,151.18,150.87,151.17,62089.0,145.0475,145.2011,144.9034,145.1915,62089.0
2020-09-01 10:20:00,151.18,151.49,151.09,151.47,167517.0,145.2011,145.4989,145.1147,145.4797,167517.0
2020-09-01 10:30:00,151.42,151.42,151.07,151.19,109617.0,145.4317,145.4317,145.0955,145.2108,109617.0
2020-09-01 10:40:00,151.22,151.31,151.09,151.12,61092.0,145.2396,145.326,145.1147,145.1435,61092.0
2020-09-01 10:50:00,151.12,151.2,150.88,150.9,271280.0,145.1435,145.2204,144.913,144.9322,271280.0
2020-09-01 11:00:00,150.92,151.16,150.83,151.14,64294.0,144.9514,145.1819,144.865,145.1627,64294.0
2020-09-01 11:10:00,151.15,151.27,151.04,151.21,61578.0,145.1723,145.2876,145.0667,145.23,61578.0
2020-09-01 11:20:00,151.22,151.22,150.98,151.07,368900.0,145.2396,145.2396,145.0091,145.0955,368900.0
2020-09-01 11:30:00,151.07,151.3,151.04,151.24,60405.0,145.0955,145.3164,145.0667,145.2588,60405.0
2020-09-01 11:40:00,151.27,151.36,151.17,151.36,31970.0,145.2876,145.374,145.1915,145.374,31970.0
2020-09-01 11:50:00,151.39,151.42,151.17,151.24,37366.0,145.4028,145.4317,145.1915,145.2588,37366.0
2020-09-01 12:00:00,151.25,151.42,151.19,151.36,26036.0,145.2684,145.4317,145.2108,145.374,26036.0
2020-09-01 12:10:00,151.36,151.39,151.25,151.26,30374.0,145.374,145.4028,145.2684,145.278,30374.0
2020-09-01 12:20:00,151.28,151.32,151.16,151.16,63975.0,145.2972,145.3356,145.1819,145.1819,63975.0
2020-09-01 12:30:00,151.15,151.29,151.13,151.26,36627.0,145.1723,145.3068,145.1531,145.278,36627.0
2020-09-01 12:40:00,151.26,151.31,151.19,151.28,34885.0,145.278,145.326,145.2108,145.2972,34885.0
2020-09-01 12:50:00,151.29,151.36,151.29,151.35,27919.0,145.3068,145.374,145.3068,145.3644,27919.0
2020-09-01 13:00:00,151.32,151.43,151.28,151.41,22495.0,145.3356,145.4413,145.2972,145.4221,22495.0
2020-09-01 13:10:00,151.4,151.4,151.27,151.28,25823.0,145.4124,145.4124,145.2876,145.2972,25823.0
2020-09-01 13:20:00,151.28,151.38,151.24,151.37,39193.0,145.2972,145.3932,145.2588,145.3836,39193.0
2020-09-01 13:30:00,151.37,151.49,151.33,151.47,77932.0,145.3836,145.4989,145.3452,145.4797,77932.0
2020-09-01 13:40:00,151.46,151.52,151.43,151.47,41904.0,145.4701,145.5277,145.4413,145.4797,41904.0
2020-09-01 13:50:00,151.47,151.47,151.34,151.44,76354.0,145.4797,145.4797,145.3548,145.4509,76354.0
2020-09-01 14:00:00,151.44,151.47,151.35,151.44,142063.0,145.4509,145.4797,145.3644,145.4509,142063.0
2020-09-01 14:10:00,151.45,151.55,151.43,151.49,34808.0,145.4605,145.5565,145.4413,145.4989,34808.0
2020-09-01 14:20:00,151.48,151.53,151.43,151.5,41812.0,145.4893,145.5373,145.4413,145.5085,41812.0
2020-09-01 14:30:00,151.5,151.52,151.44,151.48,18106.0,145.5085,145.5277,145.4509,145.4893,18106.0
2020-09-01 14:40:00,151.47,151.48,151.36,151.41,27709.0,145.4797,145.4893,145.374,145.4221,27709.0
2020-09-01 14:50:00,151.43,151.48,151.38,151.42,32523.0,145.4413,145.4893,145.3932,145.4317,32523.0
2020-09-01 15:00:00,151.43,151.47,151.37,151.44,49711.0,145.4413,145.4797,145.3836,145.4509,49711.0
2020-09-01 15:10:00,151.45,151.47,151.33,151.4,90222.0,145.4605,145.4797,145.3452,145.4124,90222.0
2020-09-01 15:20:00,151.4,151.59,151.4,151.47,56664.0,145.4124,145.5949,145.4124,145.4797,56664.0
2020-09-01 15:30:00,151.47,151.48,151.34,151.41,48038.0,145.4797,145.4893,145.3548,145.4221,48038.0
2020-09-01 15:40:00,151.4,151.62,151.38,151.47,102383.0,145.4124,145.6237,145.3932,145.4797,102383.0
2020-09-01 15:50:00,151.46,151.75,151.4,151.74,647256.0,145.4701,145.7486,145.4124,145.739,647256.0
2020-09-02 09:30:00,152.71,152.76,152.36,152.41,150074.0,146.6706,146.7187,146.3345,146.3825,150074.0
2020-09-02 09:40:00,152.41,152.58,152.23,152.3,105578.0,146.3825,146.5458,146.2096,146.2769,105578.0
2020-09-02 09:50:00,152.3,152.38,151.84,151.93,286972.0,146.2769,146.3537,145.835,145.9215,286972.0
2020-09-02 10:00:00,151.93,152.18,151.88,151.97,119027.0,145.9215,146.1616,145.8735,145.9599,119027.0
2020-09-02 10:10:00,151.99,152.49,151.86,152.45,92666.0,145.9791,146.4593,145.8543,146.4209,92666.0
2020-09-02 10:20:00,152.46,152.63,152.36,152.63,81494.0,146.4305,146.5938,146.3345,146.5938,81494.0
2020-09-02 10:30:00,152.63,152.83,152.49,152.52,64091.0,146.5938,146.7859,146.4593,146.4882,64091.0
2020-09-02 10:40:00,152.53,152.58,152.4,152.5,63207.0,146.4978,146.5458,146.3729,146.4689,63207.0
2020-09-02 10:50:00,152.48,152.61,152.45,152.5,56701.0,146.4497,146.5746,146.4209,146.4689,56701.0
2020-09-02 11:00:00,152.51,152.64,152.31,152.42,87205.0,146.4786,146.6034,146.2865,146.3921,87205.0
2020-09-02 11:10:00,152.41,152.64,152.37,152.5,78006.0,146.3825,146.6034,146.3441,146.4689,78006.0
2020-09-02 11:20:00,152.51,152.6,152.22,152.36,63374.0,146.4786,146.565,146.2,146.3345,63374.0
2020-09-02 11:30:00,152.38,152.5,151.9,151.9,96319.0,146.3537,146.4689,145.8927,145.8927,96319.0
2020-09-02 11:40:00,151.91,152.18,151.9,152.18,83319.0,145.9023,146.1616,145.8927,146.1616,83319.0
2020-09-02 11:50:00,152.16,152.39,152.1,152.38,59415.0,146.1424,146.3633,146.0848,146.3537,59415.0
2020-09-02 12:00:00,152.37,152.48,152.29,152.44,40199.0,146.3441,146.4497,146.2673,146.4113,40199.0
2020-09-02 12:10:00,152.45,152.71,152.45,152.71,46209.0,146.4209,146.6706,146.4209,146.6706,46209.0
2020-09-02 12:20:00,152.72,152.77,152.64,152.74,56657.0,146.6802,146.7283,146.6034,146.6995,56657.0
2020-09-02 12:30:00,152.76,152.92,152.74,152.92,35768.0,146.7187,146.8723,146.6995,146.8723,35768.0
2020-09-02 12:40:00,152.9,153.01,152.81,152.84,59565.0,146.8531,146.9588,146.7667,146.7955,59565.0
2020-09-02 12:50:00,152.85,152.86,152.75,152.76,76355.0,146.8051,146.8147,146.7091,146.7187,76355.0
2020-09-02 13:00:00,152.76,152.86,152.67,152.84,84463.0,146.7187,146.8147,146.6322,146.7955,84463.0
2020-09-02 13:10:00,152.85,153.09,152.83,153.08,53259.0,146.8051,147.0356,146.7859,147.026,53259.0
2020-09-02 13:20:00,153.07,153.21,153.03,153.14,48605.0,147.0164,147.1509,146.978,147.0836,48605.0
2020-09-02 13:30:00,153.15,153.36,153.11,153.33,53503.0,147.0932,147.2949,147.0548,147.2661,53503.0
2020-09-02 13:40:00,153.33,153.37,153.27,153.29,39039.0,147.2661,147.3045,147.2085,147.2277,39039.0
2020-09-02 13:50:00,153.29,153.34,153.23,153.28,33774.0,147.2277,147.2757,147.1701,147.2181,33774.0
2020-09-02 14:00:00,153.27,153.27,152.98,153.15,59772.0,147.2085,147.2085,146.93,147.0932,59772.0
2020-09-02 14:10:00,153.15,153.16,152.95,153.12,38836.0,147.0932,147.1028,146.9011,147.0644,38836.0
2020-09-02 14:20:00,153.15,153.3,153.14,153.24,30498.0,147.0932,147.2373,147.0836,147.1797,30498.0
2020-09-02 14:30:00,153.23,153.33,153.19,153.27,33196.0,147.1701,147.2661,147.1317,147.2085,33196.0
2020-09-02 14:40:00,153.28,153.54,153.24,153.47,134434.0,147.2181,147.4678,147.1797,147.4006,134434.0
2020-09-02 14:50:00,153.46,153.55,153.44,153.54,61277.0,147.391,147.4774,147.3718,147.4678,61277.0
2020-09-02 15:00:00,153.54,153.57,153.46,153.53,39617.0,147.4678,147.4966,147.391,147.4582,39617.0
2020-09-02 15:10:00,153.53,153.83,153.52,153.83,77575.0,147.4582,147.7463,147.4486,147.7463,77575.0
2020-09-02 15:20:00,153.83,153.93,153.73,153.76,96345.0,147.7463,147.8424,147.6503,147.6791,96345.0
2020-09-02 15:30:00,153.76,153.87,153.66,153.84,113821.0,147.6791,147.7848,147.5831,147.756,113821.0
2020-09-02 15:40:00,153.84,154.13,153.83,154.13,114960.0,147.756,148.0345,147.7463,148.0345,114960.0
2020-09-02 15:50:00,154.13,154.14,153.76,153.77,239802.0,148.0345,148.0441,147.6791,147.6887,239802.0
2020-09-03 09:30:00,153.32,153.43,152.89,153.34,233517.0,147.2565,147.3622,146.8435,147.2757,233517.0
2020-09-03 09:40:00,153.33,153.33,152.74,153.1,121472.0,147.2661,147.2661,146.6995,147.0452,121472.0
2020-09-03 09:50:00,153.07,153.08,152.6,153.06,83434.0,147.0164,147.026,146.565,147.0068,83434.0
2020-09-03 10:00:00,153.03,153.08,152.41,152.42,95437.0,146.978,147.026,146.3825,146.3921,95437.0
2020-09-03 10:10:00,152.42,152.53,152.09,152.17,141961.0,146.3921,146.4978,146.0752,146.152,141961.0
2020-09-03 10:20:00,152.18,152.2,151.5,151.72,168871.0,146.1616,146.1808,145.5085,145.7198,168871.0
2020-09-03 10:30:00,151.79,152.01,151.3,151.47,153765.0,145.787,145.9983,145.3164,145.4797,153765.0
2020-09-03 10:40:00,151.49,151.66,150.58,150.62,180715.0,145.4989,145.6622,144.6249,144.6633,180715.0
2020-09-03 10:50:00,150.65,151.31,150.65,151.19,124087.0,144.6921,145.326,144.6921,145.2108,124087.0
2020-09-03 11:00:00,151.23,151.23,149.93,150.09,155852.0,145.2492,145.2492,144.0006,144.1543,155852.0
2020-09-03 11:10:00,150.12,150.3,148.26,148.33,167192.0,144.1831,144.356,142.3966,142.4639,167192.0
2020-09-03 11:20:00,148.34,149.28,148.33,149.16,197450.0,142.4735,143.3763,142.4639,143.261,197450.0
2020-09-03 11:30:00,149.1,149.65,148.76,149.6,161606.0,143.2034,143.7317,142.8769,143.6836,161606.0
2020-09-03 11:40:00,149.6,150.16,149.59,149.97,128104.0,143.6836,144.2215,143.674,144.039,128104.0
2020-09-03 11:50:00,149.91,150.28,149.56,149.76,82720.0,143.9814,144.3367,143.6452,143.8373,82720.0
2020-09-03 12:00:00,149.75,149.96,149.39,149.93,134028.0,143.8277,144.0294,143.4819,144.0006,134028.0
2020-09-03 12:10:00,149.95,150.22,149.88,150.08,93860.0,144.0198,144.2791,143.9526,144.1447,93860.0
2020-09-03 12:20:00,149.99,150.03,149.64,149.68,74358.0,144.0582,144.0966,143.7221,143.7605,74358.0
2020-09-03 12:30:00,149.69,149.77,149.1,149.58,86879.0,143.7701,143.8469,143.2034,143.6644,86879.0
2020-09-03 12:40:00,149.58,149.63,148.93,148.94,64383.0,143.6644,143.7124,143.0401,143.0497,64383.0
2020-09-03 12:50:00,148.95,149.37,148.86,148.98,132076.0,143.0593,143.4627,142.9729,143.0882,132076.0
2020-09-03 13:00:00,148.99,149.08,148.39,148.96,147940.0,143.0978,143.1842,142.5215,143.0689,147940.0
2020-09-03 13:10:00,148.97,149.42,148.8,148.91,146709.0,143.0786,143.5108,142.9153,143.0209,146709.0
2020-09-03 13:20:00,148.94,149.62,148.8,149.61,84095.0,143.0497,143.7028,142.9153,143.6932,84095.0
2020-09-03 13:30:00,149.57,149.58,148.74,148.77,86233.0,143.6548,143.6644,142.8576,142.8865,86233.0
2020-09-03 13:40:00,148.79,148.97,148.5,148.5,65271.0,142.9057,143.0786,142.6271,142.6271,65271.0
2020-09-03 13:50:00,148.55,149.07,148.55,148.85,71194.0,142.6752,143.1746,142.6752,142.9633,71194.0
2020-09-03 14:00:00,148.82,149.1,148.72,148.92,72176.0,142.9345,143.2034,142.8384,143.0305,72176.0
2020-09-03 14:10:00,148.93,149.19,148.5,148.54,75970.0,143.0401,143.2898,142.6271,142.6656,75970.0
2020-09-03 14:20:00,148.59,148.84,148.46,148.75,89072.0,142.7136,142.9537,142.5887,142.8673,89072.0
2020-09-03 14:30:00,148.7,149.36,148.63,149.13,66110.0,142.8192,143.4531,142.752,143.2322,66110.0
2020-09-03 14:40:00,149.13,149.2,148.55,148.66,73400.0,143.2322,143.2995,142.6752,142.7808,73400.0
2020-09-03 14:50:00,148.66,148.77,148.16,148.17,113130.0,142.7808,142.8865,142.3006,142.3102,113130.0
2020-09-03 15:00:00,148.16,148.36,147.8,148.05,164457.0,142.3006,142.4927,141.9548,142.1949,164457.0
2020-09-03 15:10:00,148.06,148.35,147.86,148.1,172104.0,142.2045,142.4831,142.0124,142.243,172104.0
2020-09-03 15:20:00,148.09,148.15,147.53,147.63,189242.0,142.2334,142.291,141.6955,141.7915,189242.0
2020-09-03 15:30:00,147.55,148.33,147.45,148.22,199647.0,141.7147,142.4639,141.6187,142.3582,199647.0
2020-09-03 15:40:00,148.21,148.66,148.05,148.1,172876.0,142.3486,142.7808,142.1949,142.243,172876.0
2020-09-03 15:50:00,148.08,149.15,147.83,148.96,701794.0,142.2237,143.2514,141.9836,143.0689,701794.0
2020-09-04 09:30:00,149.36,150.21,148.97,149.44,128486.0,143.4531,144.2695,143.0786,143.53,128486.0
2020-09-04 09:40:00,149.42,149.69,148.43,148.66,226405.0,143.5108,143.7701,142.5599,142.7808,226405.0
2020-09-04 09:50:00,148.66,148.86,147.63,147.9,367833.0,142.7808,142.9729,141.7915,142.0509,367833.0
2020-09-04 10:00:00,147.88,148.58,147.85,148.3,144386.0,142.0317,142.704,142.0028,142.435,144386.0
2020-09-04 10:10:00,148.26,148.31,146.41,146.44,234015.0,142.3966,142.4447,140.6198,140.6486,234015.0
2020-09-04 10:20:00,146.46,147.19,146.18,146.22,235690.0,140.6678,141.3689,140.3989,140.4373,235690.0
2020-09-04 10:30:00,146.2,146.56,144.65,145.32,245896.0,140.4181,140.7639,138.9294,139.5729,245896.0
2020-09-04 10:40:00,145.29,145.34,143.62,145.0,295819.0,139.5441,139.5921,137.9401,139.2656,295819.0
2020-09-04 10:50:00,144.98,145.6,144.46,145.35,168651.0,139.2463,139.8418,138.7469,139.6017,168651.0
2020-09-04 11:00:00,145.41,145.52,144.75,144.89,109859.0,139.6593,139.765,139.0254,139.1599,109859.0
2020-09-04 11:10:00,144.86,145.49,144.74,145.29,96479.0,139.1311,139.7362,139.0158,139.5441,96479.0
2020-09-04 11:20:00,145.28,145.3,144.37,144.86,120159.0,139.5345,139.5537,138.6605,139.1311,120159.0
2020-09-04 11:30:00,144.87,145.87,144.79,145.86,265568.0,139.1407,140.1011,139.0639,140.0915,265568.0
2020-09-04 11:40:00,145.88,145.95,145.18,145.6,180121.0,140.1108,140.178,139.4384,139.8418,180121.0
2020-09-04 11:50:00,145.59,146.4,145.47,146.28,116625.0,139.8322,140.6102,139.717,140.4949,116625.0
2020-09-04 12:00:00,146.27,146.45,145.87,145.91,276741.0,140.4853,140.6582,140.1011,140.1396,276741.0
2020-09-04 12:10:00,145.94,146.3,145.81,145.98,139087.0,140.1684,140.5141,140.0435,140.2068,139087.0
2020-09-04 12:20:00,145.98,146.92,145.98,146.9,122100.0,140.2068,141.1096,140.2068,141.0904,122100.0
2020-09-04 12:30:00,146.88,147.24,146.7,147.04,135682.0,141.0712,141.417,140.8983,141.2249,135682.0
2020-09-04 12:40:00,147.06,147.33,146.87,146.87,147767.0,141.2441,141.5034,141.0616,141.0616,147767.0
2020-09-04 12:50:00,146.88,147.06,146.58,147.01,57456.0,141.0712,141.2441,140.7831,141.1961,57456.0
2020-09-04 13:00:00,146.96,146.97,146.31,146.48,82984.0,141.148,141.1576,140.5237,140.687,82984.0
2020-09-04 13:10:00,146.48,146.64,145.86,145.87,48718.0,140.687,140.8407,140.0915,140.1011,48718.0
2020-09-04 13:20:00,145.79,146.42,145.79,146.14,55863.0,140.0243,140.6294,140.0243,140.3605,55863.0
2020-09-04 13:30:00,146.1,146.5,145.84,146.43,64041.0,140.3221,140.7062,140.0723,140.639,64041.0
2020-09-04 13:40:00,146.43,146.7,146.18,146.48,65664.0,140.639,140.8983,140.3989,140.687,65664.0
2020-09-04 13:50:00,146.45,146.75,146.2,146.71,61826.0,140.6582,140.9463,140.4181,140.9079,61826.0
2020-09-04 14:00:00,146.65,146.87,146.42,146.52,45631.0,140.8503,141.0616,140.6294,140.7254,45631.0
2020-09-04 14:10:00,146.53,146.73,146.25,146.61,35950.0,140.735,140.9271,140.4661,140.8119,35950.0
2020-09-04 14:20:00,146.61,147.06,146.43,147.01,81243.0,140.8119,141.2441,140.639,141.1961,81243.0
2020-09-04 14:30:00,146.98,147.59,146.82,147.57,92724.0,141.1673,141.7531,141.0136,141.7339,92724.0
2020-09-04 14:40:00,147.55,148.11,147.5,147.8,78930.0,141.7147,142.2526,141.6667,141.9548,78930.0
2020-09-04 14:50:00,147.84,148.3,147.67,148.24,70231.0,141.9932,142.435,141.83,142.3774,70231.0
2020-09-04 15:00:00,148.25,148.25,147.72,148.07,101464.0,142.387,142.387,141.878,142.2141,101464.0
2020-09-04 15:10:00,148.09,148.17,147.56,147.99,157962.0,142.2334,142.3102,141.7243,142.1373,157962.0
2020-09-04 15:20:00,147.96,148.4,147.92,148.21,98770.0,142.1085,142.5311,142.0701,142.3486,98770.0
2020-09-04 15:30:00,148.17,148.18,147.15,147.41,161679.0,142.3102,142.3198,141.3305,141.5802,161679.0
2020-09-04 15:40:00,147.44,147.7,147.17,147.19,145309.0,141.6091,141.8588,141.3497,141.3689,145309.0
2020-09-04 15:50:00,147.18,147.48,147.11,147.19,264202.0,141.3593,141.6475,141.2921,141.3689,264202.0
2020-09-08 09:30:00,144.74,145.41,144.14,145.08,311031.0,139.0158,139.6593,138.4396,139.3424,311031.0
2020-09-08 09:40:00,145.12,145.12,144.05,144.37,246559.0,139.3808,139.3808,138.3531,138.6605,246559.0
2020-09-08 09:50:00,144.4,145.63,144.29,145.56,209100.0,138.6893,139.8706,138.5836,139.8034,209100.0
2020-09-08 10:00:00,145.62,145.81,144.92,145.75,147035.0,139.861,140.0435,139.1887,139.9859,147035.0
2020-09-08 10:10:00,145.75,146.35,145.58,146.09,122629.0,139.9859,140.5622,139.8226,140.3124,122629.0
2020-09-08 10:20:00,146.08,147.08,145.88,147.0,278856.0,140.3028,141.2633,140.1108,141.1865,278856.0
2020-09-08 10:30:00,147.01,147.26,146.66,147.21,159712.0,141.1961,141.4362,140.8599,141.3882,159712.0
2020-09-08 10:40:00,147.23,147.23,146.13,146.14,121915.0,141.4074,141.4074,140.3509,140.3605,121915.0
2020-09-08 10:50:00,146.06,146.85,145.97,146.54,100142.0,140.2836,141.0424,140.1972,140.7447,100142.0
2020-09-08 11:00:00,146.57,147.03,146.3,146.98,76349.0,140.7735,141.2153,140.5141,141.1673,76349.0
2020-09-08 11:10:00,147.03,147.19,146.87,147.05,80599.0,141.2153,141.3689,141.0616,141.2345,80599.0
2020-09-08 11:20:00,147.09,147.1,146.49,146.62,57224.0,141.2729,141.2825,140.6966,140.8215,57224.0
2020-09-08 11:30:00,146.58,146.73,146.17,146.19,72084.0,140.7831,140.9271,140.3893,140.4085,72084.0
2020-09-08 11:40:00,146.18,146.39,145.9,146.31,73241.0,140.3989,140.6006,140.13,140.5237,73241.0
2020-09-08 11:50:00,146.31,146.47,145.89,146.39,133447.0,140.5237,140.6774,140.1204,140.6006,133447.0
2020-09-08 12:00:00,146.4,146.55,146.17,146.39,82121.0,140.6102,140.7543,140.3893,140.6006,82121.0
2020-09-08 12:10:00,146.4,146.64,146.28,146.49,64915.0,140.6102,140.8407,140.4949,140.6966,64915.0
2020-09-08 12:20:00,146.49,146.84,146.43,146.55,46033.0,140.6966,141.0328,140.639,140.7543,46033.0
2020-09-08 12:30:00,146.51,146.86,146.41,146.7,43965.0,140.7158,141.052,140.6198,140.8983,43965.0
2020-09-08 12:40:00,146.71,147.06,146.53,146.97,59994.0,140.9079,141.2441,140.735,141.1576,59994.0
2020-09-08 12:50:00,147.02,147.07,146.84,146.9,44808.0,141.2057,141.2537,141.0328,141.0904,44808.0
2020-09-08 13:00:00,146.88,146.93,146.41,146.42,42343.0,141.0712,141.1192,140.6198,140.6294,42343.0
2020-09-08 13:10:00,146.4,146.92,146.36,146.89,56573.0,140.6102,141.1096,140.5718,141.0808,56573.0
2020-09-08 13:20:00,146.89,146.9,146.65,146.68,28973.0,141.0808,141.0904,140.8503,140.8791,28973.0
2020-09-08 13:30:00,146.65,147.06,146.5,147.01,61420.0,140.8503,141.2441,140.7062,141.1961,61420.0
2020-09-08 13:40:00,147.03,147.2,146.97,147.15,78210.0,141.2153,141.3785,141.1576,141.3305,78210.0
2020-09-08 13:50:00,147.16,147.27,146.91,146.95,58580.0,141.3401,141.4458,141.1,141.1384,58580.0
2020-09-08 14:00:00,146.98,147.09,146.58,146.64,46513.0,141.1673,141.2729,140.7831,140.8407,46513.0
2020-09-08 14:10:00,146.66,146.77,146.39,146.45,70321.0,140.8599,140.9656,140.6006,140.6582,70321.0
2020-09-08 14:20:00,146.45,146.52,146.1,146.15,74976.0,140.6582,140.7254,140.3221,140.3701,74976.0
2020-09-08 14:30:00,146.15,146.16,145.62,145.66,176930.0,140.3701,140.3797,139.861,139.8995,176930.0
2020-09-08 14:40:00,145.67,145.79,145.29,145.51,132718.0,139.9091,140.0243,139.5441,139.7554,132718.0
2020-09-08 14:50:00,145.49,145.97,145.12,145.81,150194.0,139.7362,140.1972,139.3808,140.0435,150194.0
2020-09-08 15:00:00,145.78,145.78,145.14,145.36,111415.0,140.0147,140.0147,139.4,139.6113,111415.0
2020-09-08 15:10:00,145.35,145.98,145.34,145.75,174236.0,139.6017,140.2068,139.5921,139.9859,174236.0
2020-09-08 15:20:00,145.74,146.18,145.68,146.18,97734.0,139.9763,140.3989,139.9187,140.3989,97734.0
2020-09-08 15:30:00,146.17,146.33,145.75,145.82,167514.0,140.3893,140.543,139.9859,140.0531,167514.0
2020-09-08 15:40:00,145.82,145.97,145.34,145.69,242914.0,140.0531,140.1972,139.5921,139.9283,242914.0
2020-09-08 15:50:00,145.67,145.68,145.07,145.29,735865.0,139.9091,139.9187,139.3328,139.5441,735865.0
2020-09-09 09:30:00,146.59,146.82,146.21,146.23,131764.0,140.7927,141.0136,140.4277,140.4469,131764.0
2020-09-09 09:40:00,146.17,146.44,145.96,145.96,97137.0,140.3893,140.6486,140.1876,140.1876,97137.0
2020-09-09 09:50:00,145.99,146.48,145.73,146.45,59766.0,140.2164,140.687,139.9667,140.6582,59766.0
2020-09-09 10:00:00,146.43,146.8,146.39,146.51,135537.0,140.639,140.9944,140.6006,140.7158,135537.0
2020-09-09 10:10:00,146.56,147.08,146.54,146.94,119674.0,140.7639,141.2633,140.7447,141.1288,119674.0
2020-09-09 10:20:00,146.97,147.53,146.86,147.41,119968.0,141.1576,141.6955,141.052,141.5802,119968.0
2020-09-09 10:30:00,147.4,147.67,147.28,147.65,69534.0,141.5706,141.83,141.4554,141.8108,69534.0
2020-09-09 10:40:00,147.67,147.84,147.45,147.58,67974.0,141.83,141.9932,141.6187,141.7435,67974.0
2020-09-09 10:50:00,147.64,147.73,147.43,147.66,46650.0,141.8011,141.8876,141.5995,141.8204,46650.0
2020-09-09 11:00:00,147.69,148.14,147.47,147.5,81014.0,141.8492,142.2814,141.6379,141.6667,81014.0
2020-09-09 11:10:00,147.52,147.7,147.32,147.51,58816.0,141.6859,141.8588,141.4938,141.6763,58816.0
2020-09-09 11:20:00,147.52,147.9,147.49,147.89,38073.0,141.6859,142.0509,141.6571,142.0413,38073.0
2020-09-09 11:30:00,147.9,147.94,147.63,147.93,72295.0,142.0509,142.0893,141.7915,142.0797,72295.0
2020-09-09 11:40:00,147.92,148.0,147.7,147.95,52243.0,142.0701,142.1469,141.8588,142.0989,52243.0
2020-09-09 11:50:00,147.95,148.08,147.82,147.93,52023.0,142.0989,142.2237,141.974,142.0797,52023.0
2020-09-09 12:00:00,147.94,148.05,147.9,148.04,37582.0,142.0893,142.1949,142.0509,142.1853,37582.0
2020-09-09 12:10:00,148.05,148.29,148.05,148.28,53239.0,142.1949,142.4254,142.1949,142.4158,53239.0
2020-09-09 12:20:00,148.27,148.28,148.11,148.2,32372.0,142.4062,142.4158,142.2526,142.339,32372.0
2020-09-09 12:30:00,148.23,148.35,148.19,148.32,33802.0,142.3678,142.4831,142.3294,142.4543,33802.0
2020-09-09 12:40:00,148.3,148.51,148.3,148.47,44009.0,142.435,142.6367,142.435,142.5983,44009.0
2020-09-09 12:50:00,148.47,148.5,148.38,148.46,44047.0,142.5983,142.6271,142.5119,142.5887,44047.0
2020-09-09 13:00:00,148.47,148.88,148.47,148.88,55671.0,142.5983,142.9921,142.5983,142.9921,55671.0
2020-09-09 13:10:00,148.88,148.94,148.58,148.61,62075.0,142.9921,143.0497,142.704,142.7328,62075.0
2020-09-09 13:20:00,148.6,148.76,148.6,148.6,96633.0,142.7232,142.8769,142.7232,142.7232,96633.0
2020-09-09 13:30:00,148.62,148.81,148.52,148.72,29783.0,142.7424,142.9249,142.6463,142.8384,29783.0
2020-09-09 13:40:00,148.73,148.74,148.34,148.51,35146.0,142.848,142.8576,142.4735,142.6367,35146.0
2020-09-09 13:50:00,148.53,148.61,148.43,148.46,45047.0,142.656,142.7328,142.5599,142.5887,45047.0
2020-09-09 14:00:00,148.48,148.63,148.31,148.54,85693.0,142.6079,142.752,142.4447,142.6656,85693.0
2020-09-09 14:10:00,148.6,148.69,148.47,148.63,34061.0,142.7232,142.8096,142.5983,142.752,34061.0
2020-09-09 14:20:00,148.62,148.64,148.38,148.46,37548.0,142.7424,142.7616,142.5119,142.5887,37548.0
2020-09-09 14:30:00,148.45,148.73,148.45,148.66,46872.0,142.5791,142.848,142.5791,142.7808,46872.0
2020-09-09 14:40:00,148.66,148.74,148.56,148.6,29183.0,142.7808,142.8576,142.6848,142.7232,29183.0
2020-09-09 14:50:00,148.6,148.81,148.53,148.69,78252.0,142.7232,142.9249,142.656,142.8096,78252.0
2020-09-09 15:00:00,148.69,148.91,148.69,148.91,107045.0,142.8096,143.0209,142.8096,143.0209,107045.0
2020-09-09 15:10:00,148.9,149.0,148.74,148.94,72696.0,143.0113,143.1074,142.8576,143.0497,72696.0
2020-09-09 15:20:00,148.95,149.07,148.87,148.89,75571.0,143.0593,143.1746,142.9825,143.0017,75571.0
2020-09-09 15:30:00,148.9,149.05,148.51,148.51,142643.0,143.0113,143.1554,142.6367,142.6367,142643.0
2020-09-09 15:40:00,148.5,148.63,148.3,148.42,129920.0,142.6271,142.752,142.435,142.5503,129920.0
2020-09-09 15:50:00,148.44,148.62,147.87,147.98,240650.0,142.5695,142.7424,142.0221,142.1277,240650.0
2020-09-10 09:30:00,148.75,149.85,148.71,149.76,86269.0,142.8673,143.9237,142.8288,143.8373,86269.0
2020-09-10 09:40:00,149.76,150.28,149.75,149.95,129741.0,143.8373,144.3367,143.8277,144.0198,129741.0
2020-09-10 09:50:00,149.93,150.09,149.6,149.64,224331.0,144.0006,144.1543,143.6836,143.7221,224331.0
2020-09-10 10:00:00,149.64,150.03,149.59,149.89,43487.0,143.7221,144.0966,143.674,143.9622,43487.0
2020-09-10 10:10:00,149.9,150.02,149.65,149.97,37170.0,143.9718,144.087,143.7317,144.039,37170.0
2020-09-10 10:20:00,149.98,150.0,149.46,149.46,83289.0,144.0486,144.0678,143.5492,143.5492,83289.0
2020-09-10 10:30:00,149.39,149.85,149.39,149.8,38649.0,143.4819,143.9237,143.4819,143.8757,38649.0
2020-09-10 10:40:00,149.81,149.81,148.72,148.87,140737.0,143.8853,143.8853,142.8384,142.9825,140737.0
2020-09-10 10:50:00,148.92,149.18,148.18,148.24,96007.0,143.0305,143.2802,142.3198,142.3774,96007.0
2020-09-10 11:00:00,148.14,148.75,147.89,148.67,71357.0,142.2814,142.8673,142.0413,142.7904,71357.0
2020-09-10 11:10:00,148.6,148.93,148.35,148.76,61141.0,142.7232,143.0401,142.4831,142.8769,61141.0
2020-09-10 11:20:00,148.83,149.28,148.79,149.28,60983.0,142.9441,143.3763,142.9057,143.3763,60983.0
2020-09-10 11:30:00,149.28,149.33,148.99,149.27,47745.0,143.3763,143.4243,143.0978,143.3667,47745.0
2020-09-10 11:40:00,149.24,149.47,149.14,149.46,38287.0,143.3379,143.5588,143.2418,143.5492,38287.0
2020-09-10 11:50:00,149.47,149.49,148.76,148.93,59136.0,143.5588,143.578,142.8769,143.0401,59136.0
2020-09-10 12:00:00,148.9,149.07,148.56,148.81,89179.0,143.0113,143.1746,142.6848,142.9249,89179.0
2020-09-10 12:10:00,148.8,149.05,148.54,148.75,40764.0,142.9153,143.1554,142.6656,142.8673,40764.0
2020-09-10 12:20:00,148.68,148.74,148.28,148.54,83557.0,142.8,142.8576,142.4158,142.6656,83557.0
2020-09-10 12:30:00,148.54,148.76,147.9,147.93,161605.0,142.6656,142.8769,142.0509,142.0797,161605.0
2020-09-10 12:40:00,147.92,148.21,147.86,148.04,78331.0,142.0701,142.3486,142.0124,142.1853,78331.0
2020-09-10 12:50:00,148.01,148.4,147.99,148.35,64783.0,142.1565,142.5311,142.1373,142.4831,64783.0
2020-09-10 13:00:00,148.29,148.47,148.09,148.46,242324.0,142.4254,142.5983,142.2334,142.5887,242324.0
2020-09-10 13:10:00,148.48,148.75,148.32,148.75,63114.0,142.6079,142.8673,142.4543,142.8673,63114.0
2020-09-10 13:20:00,148.75,148.8,148.2,148.28,80983.0,142.8673,142.9153,142.339,142.4158,80983.0
2020-09-10 13:30:00,148.28,148.55,148.23,148.28,48036.0,142.4158,142.6752,142.3678,142.4158,48036.0
2020-09-10 13:40:00,148.25,148.31,148.09,148.18,54080.0,142.387,142.4447,142.2334,142.3198,54080.0
2020-09-10 13:50:00,148.19,148.26,147.76,147.84,118385.0,142.3294,142.3966,141.9164,141.9932,118385.0
2020-09-10 14:00:00,147.79,148.08,147.64,147.75,146051.0,141.9452,142.2237,141.8011,141.9068,146051.0
2020-09-10 14:10:00,147.76,147.87,147.03,147.15,183985.0,141.9164,142.0221,141.2153,141.3305,183985.0
2020-09-10 14:20:00,147.16,147.29,146.18,146.24,175607.0,141.3401,141.465,140.3989,140.4565,175607.0
2020-09-10 14:30:00,146.28,146.91,146.2,146.89,150227.0,140.4949,141.1,140.4181,141.0808,150227.0
2020-09-10 14:40:00,146.89,146.95,146.25,146.86,179658.0,141.0808,141.1384,140.4661,141.052,179658.0
2020-09-10 14:50:00,146.83,147.07,146.55,146.91,118543.0,141.0232,141.2537,140.7543,141.1,118543.0
2020-09-10 15:00:00,146.9,146.93,146.09,146.14,149726.0,141.0904,141.1192,140.3124,140.3605,149726.0
2020-09-10 15:10:00,146.09,146.23,145.57,145.57,126181.0,140.3124,140.4469,139.813,139.813,126181.0
2020-09-10 15:20:00,145.57,145.97,145.37,145.88,144749.0,139.813,140.1972,139.6209,140.1108,144749.0
2020-09-10 15:30:00,145.88,146.18,145.68,146.06,153587.0,140.1108,140.3989,139.9187,140.2836,153587.0
2020-09-10 15:40:00,146.04,146.6,145.69,145.86,184139.0,140.2644,140.8023,139.9283,140.0915,184139.0
2020-09-10 15:50:00,145.84,146.32,145.74,145.89,721688.0,140.0723,140.5334,139.9763,140.1204,721688.0
2020-09-11 09:30:00,146.84,147.2,146.34,146.6,124279.0,141.0328,141.3785,140.5526,140.8023,124279.0
2020-09-11 09:40:00,146.66,147.05,146.35,147.04,46896.0,140.8599,141.2345,140.5622,141.2249,46896.0
2020-09-11 09:50:00,147.0,147.06,145.81,145.92,115204.0,141.1865,141.2441,140.0435,140.1492,115204.0
2020-09-11 10:00:00,145.93,146.62,145.87,146.22,114985.0,140.1588,140.8215,140.1011,140.4373,114985.0
2020-09-11 10:10:00,146.22,146.75,145.8,146.71,98466.0,140.4373,140.9463,140.0339,140.9079,98466.0
2020-09-11 10:20:00,146.75,147.05,146.67,146.78,133019.0,140.9463,141.2345,140.8695,140.9752,133019.0
2020-09-11 10:30:00,146.83,146.97,146.37,146.59,159041.0,141.0232,141.1576,140.5814,140.7927,159041.0
2020-09-11 10:40:00,146.54,147.36,146.54,147.36,77949.0,140.7447,141.5322,140.7447,141.5322,77949.0
2020-09-11 10:50:00,147.29,147.38,146.84,146.86,41233.0,141.465,141.5514,141.0328,141.052,41233.0
2020-09-11 11:00:00,146.93,147.51,146.88,147.5,34770.0,141.1192,141.6763,141.0712,141.6667,34770.0
2020-09-11 11:10:00,147.46,147.47,147.03,147.26,69047.0,141.6283,141.6379,141.2153,141.4362,69047.0
2020-09-11 11:20:00,147.28,147.28,146.59,146.77,107199.0,141.4554,141.4554,140.7927,140.9656,107199.0
2020-09-11 11:30:00,146.69,146.69,146.32,146.61,58847.0,140.8887,140.8887,140.5334,140.8119,58847.0
2020-09-11 11:40:00,146.61,146.7,146.4,146.58,44760.0,140.8119,140.8983,140.6102,140.7831,44760.0
2020-09-11 11:50:00,146.57,146.63,146.42,146.43,38390.0,140.7735,140.8311,140.6294,140.639,38390.0
2020-09-11 12:00:00,146.35,146.66,146.21,146.57,34256.0,140.5622,140.8599,140.4277,140.7735,34256.0
2020-09-11 12:10:00,146.54,146.67,146.42,146.64,67651.0,140.7447,140.8695,140.6294,140.8407,67651.0
2020-09-11 12:20:00,146.66,146.88,146.56,146.58,26597.0,140.8599,141.0712,140.7639,140.7831,26597.0
2020-09-11 12:30:00,146.55,146.55,145.98,146.05,46266.0,140.7543,140.7543,140.2068,140.274,46266.0
2020-09-11 12:40:00,146.02,146.03,145.67,145.98,66231.0,140.2452,140.2548,139.9091,140.2068,66231.0
2020-09-11 12:50:00,145.99,146.21,145.62,145.66,76427.0,140.2164,140.4277,139.861,139.8995,76427.0
2020-09-11 13:00:00,145.7,145.81,145.1,145.32,47512.0,139.9379,140.0435,139.3616,139.5729,47512.0
2020-09-11 13:10:00,145.3,145.39,144.92,145.19,66734.0,139.5537,139.6401,139.1887,139.448,66734.0
2020-09-11 13:20:00,145.26,145.32,144.89,144.96,60192.0,139.5153,139.5729,139.1599,139.2271,60192.0
2020-09-11 13:30:00,144.95,145.23,144.69,145.22,54451.0,139.2175,139.4865,138.9678,139.4769,54451.0
2020-09-11 13:40:00,145.16,145.52,145.1,145.36,34275.0,139.4192,139.765,139.3616,139.6113,34275.0
2020-09-11 13:50:00,145.35,145.59,145.07,145.08,84429.0,139.6017,139.8322,139.3328,139.3424,84429.0
2020-09-11 14:00:00,145.13,145.53,144.93,145.51,54599.0,139.3904,139.7746,139.1983,139.7554,54599.0
2020-09-11 14:10:00,145.49,145.77,145.36,145.55,70179.0,139.7362,140.0051,139.6113,139.7938,70179.0
2020-09-11 14:20:00,145.52,145.62,145.24,145.26,56296.0,139.765,139.861,139.4961,139.5153,56296.0
2020-09-11 14:30:00,145.28,145.98,145.28,145.93,98721.0,139.5345,140.2068,139.5345,140.1588,98721.0
2020-09-11 14:40:00,145.93,146.05,145.68,145.71,74588.0,140.1588,140.274,139.9187,139.9475,74588.0
2020-09-11 14:50:00,145.72,146.17,145.71,145.9,49056.0,139.9571,140.3893,139.9475,140.13,49056.0
2020-09-11 15:00:00,145.89,145.96,145.38,145.38,60751.0,140.1204,140.1876,139.6305,139.6305,60751.0
2020-09-11 15:10:00,145.38,145.93,145.28,145.93,62707.0,139.6305,140.1588,139.5345,140.1588,62707.0
2020-09-11 15:20:00,145.85,146.37,145.81,146.29,54673.0,140.0819,140.5814,140.0435,140.5045,54673.0
2020-09-11 15:30:00,146.31,146.61,146.0,146.12,64156.0,140.5237,140.8119,140.226,140.3413,64156.0
2020-09-11 15:40:00,146.11,146.3,145.93,146.18,88878.0,140.3317,140.5141,140.1588,140.3989,88878.0
2020-09-11 15:50:00,146.19,146.3,145.99,146.07,127101.0,140.4085,140.5141,140.2164,140.2932,127101.0
2020-09-14 09:30:00,147.7,147.9,147.36,147.75,95190.0,141.8588,142.0509,141.5322,141.9068,95190.0
2020-09-14 09:40:00,147.7,148.21,147.69,148.21,152656.0,141.8588,142.3486,141.8492,142.3486,152656.0
2020-09-14 09:50:00,148.22,148.3,147.95,148.22,110203.0,142.3582,142.435,142.0989,142.3582,110203.0
2020-09-14 10:00:00,148.3,148.63,148.19,148.63,46024.0,142.435,142.752,142.3294,142.752,46024.0
2020-09-14 10:10:00,148.62,148.66,148.48,148.56,56612.0,142.7424,142.7808,142.6079,142.6848,56612.0
2020-09-14 10:20:00,148.57,148.76,148.42,148.68,84607.0,142.6944,142.8769,142.5503,142.8,84607.0
2020-09-14 10:30:00,148.65,148.67,148.36,148.36,38258.0,142.7712,142.7904,142.4927,142.4927,38258.0
2020-09-14 10:40:00,148.35,148.39,148.08,148.15,31333.0,142.4831,142.5215,142.2237,142.291,31333.0
2020-09-14 10:50:00,148.15,148.36,148.15,148.29,36954.0,142.291,142.4927,142.291,142.4254,36954.0
2020-09-14 11:00:00,148.24,148.44,148.2,148.4,42585.0,142.3774,142.5695,142.339,142.5311,42585.0
2020-09-14 11:10:00,148.36,148.39,148.05,148.18,25731.0,142.4927,142.5215,142.1949,142.3198,25731.0
2020-09-14 11:20:00,148.22,148.4,148.13,148.37,41727.0,142.3582,142.5311,142.2718,142.5023,41727.0
2020-09-14 11:30:00,148.38,148.44,148.25,148.4,30599.0,142.5119,142.5695,142.387,142.5311,30599.0
2020-09-14 11:40:00,148.44,148.57,148.31,148.39,21348.0,142.5695,142.6944,142.4447,142.5215,21348.0
2020-09-14 11:50:00,148.37,148.48,148.31,148.32,25974.0,142.5023,142.6079,142.4447,142.4543,25974.0
2020-09-14 12:00:00,148.29,148.37,148.23,148.32,30804.0,142.4254,142.5023,142.3678,142.4543,30804.0
2020-09-14 12:10:00,148.32,148.34,148.09,148.1,55987.0,142.4543,142.4735,142.2334,142.243,55987.0
2020-09-14 12:20:00,148.08,148.08,147.92,147.98,36965.0,142.2237,142.2237,142.0701,142.1277,36965.0
2020-09-14 12:30:00,147.98,148.08,147.75,147.75,30935.0,142.1277,142.2237,141.9068,141.9068,30935.0
2020-09-14 12:40:00,147.75,147.95,147.74,147.8,22549.0,141.9068,142.0989,141.8972,141.9548,22549.0
2020-09-14 12:50:00,147.8,147.93,147.69,147.84,38380.0,141.9548,142.0797,141.8492,141.9932,38380.0
2020-09-14 13:00:00,147.84,147.99,147.54,147.55,34512.0,141.9932,142.1373,141.7051,141.7147,34512.0
2020-09-14 13:10:00,147.56,147.65,147.27,147.29,104203.0,141.7243,141.8108,141.4458,141.465,104203.0
2020-09-14 13:20:00,147.33,147.41,147.15,147.35,23184.0,141.5034,141.5802,141.3305,141.5226,23184.0
2020-09-14 13:30:00,147.35,147.42,147.04,147.18,50829.0,141.5226,141.5898,141.2249,141.3593,50829.0
2020-09-14 13:40:00,147.18,147.44,147.08,147.39,37660.0,141.3593,141.6091,141.2633,141.561,37660.0
2020-09-14 13:50:00,147.39,147.5,147.36,147.43,35518.0,141.561,141.6667,141.5322,141.5995,35518.0
2020-09-14 14:00:00,147.42,147.74,147.28,147.72,51969.0,141.5898,141.8972,141.4554,141.878,51969.0
2020-09-14 14:10:00,147.75,147.84,147.64,147.74,31356.0,141.9068,141.9932,141.8011,141.8972,31356.0
2020-09-14 14:20:00,147.75,147.9,147.57,147.61,48092.0,141.9068,142.0509,141.7339,141.7723,48092.0
2020-09-14 14:30:00,147.65,147.74,147.51,147.6,31095.0,141.8108,141.8972,141.6763,141.7627,31095.0
2020-09-14 14:40:00,147.61,147.75,147.48,147.57,48760.0,141.7723,141.9068,141.6475,141.7339,48760.0
2020-09-14 14:50:00,147.55,147.81,147.29,147.71,83002.0,141.7147,141.9644,141.465,141.8684,83002.0
2020-09-14 15:00:00,147.75,147.81,147.52,147.67,39811.0,141.9068,141.9644,141.6859,141.83,39811.0
2020-09-14 15:10:00,147.66,147.68,147.41,147.65,64328.0,141.8204,141.8396,141.5802,141.8108,64328.0
2020-09-14 15:20:00,147.65,147.65,147.27,147.53,73155.0,141.8108,141.8108,141.4458,141.6955,73155.0
2020-09-14 15:30:00,147.56,147.72,147.4,147.66,106272.0,141.7243,141.878,141.5706,141.8204,106272.0
2020-09-14 15:40:00,147.67,148.06,147.63,148.02,123892.0,141.83,142.2045,141.7915,142.1661,123892.0
2020-09-14 15:50:00,148.01,148.01,147.57,147.6,213274.0,142.1565,142.1565,141.7339,141.7627,213274.0
2020-09-15 09:30:00,148.55,148.91,148.52,148.84,75650.0,142.6752,143.0209,142.6463,142.9537,75650.0
2020-09-15 09:40:00,148.87,149.21,148.7,148.75,71940.0,142.9825,143.3091,142.8192,142.8673,71940.0
2020-09-15 09:50:00,148.75,148.93,148.63,148.78,84143.0,142.8673,143.0401,142.752,142.8961,84143.0
2020-09-15 10:00:00,148.78,148.97,148.56,148.66,67497.0,142.8961,143.0786,142.6848,142.7808,67497.0
2020-09-15 10:10:00,148.76,148.76,148.53,148.55,85792.0,142.8769,142.8769,142.656,142.6752,85792.0
2020-09-15 10:20:00,148.54,148.59,148.26,148.53,59660.0,142.6656,142.7136,142.3966,142.656,59660.0
2020-09-15 10:30:00,148.54,148.69,148.32,148.42,68879.0,142.6656,142.8096,142.4543,142.5503,68879.0
2020-09-15 10:40:00,148.42,148.57,148.06,148.57,66429.0,142.5503,142.6944,142.2045,142.6944,66429.0
2020-09-15 10:50:00,148.56,148.84,148.47,148.84,32342.0,142.6848,142.9537,142.5983,142.9537,32342.0
2020-09-15 11:00:00,148.84,148.92,148.7,148.8,39873.0,142.9537,143.0305,142.8192,142.9153,39873.0
2020-09-15 11:10:00,148.84,149.02,148.81,148.96,26135.0,142.9537,143.1266,142.9249,143.0689,26135.0
2020-09-15 11:20:00,148.94,149.01,148.75,148.93,22108.0,143.0497,143.117,142.8673,143.0401,22108.0
2020-09-15 11:30:00,148.92,149.15,148.89,149.14,53590.0,143.0305,143.2514,143.0017,143.2418,53590.0
2020-09-15 11:40:00,149.16,149.19,149.05,149.08,105352.0,143.261,143.2898,143.1554,143.1842,105352.0
2020-09-15 11:50:00,149.08,149.1,148.76,148.8,70747.0,143.1842,143.2034,142.8769,142.9153,70747.0
2020-09-15 12:00:00,148.84,149.0,148.84,148.91,43678.0,142.9537,143.1074,142.9537,143.0209,43678.0
2020-09-15 12:10:00,148.91,149.0,148.88,149.0,30342.0,143.0209,143.1074,142.9921,143.1074,30342.0
2020-09-15 12:20:00,148.99,149.06,148.88,149.0,62559.0,143.0978,143.165,142.9921,143.1074,62559.0
2020-09-15 12:30:00,149.0,149.06,148.96,148.99,28938.0,143.1074,143.165,143.0689,143.0978,28938.0
2020-09-15 12:40:00,149.0,149.07,148.96,149.02,15395.0,143.1074,143.1746,143.0689,143.1266,15395.0
2020-09-15 12:50:00,149.0,149.16,148.98,149.16,40552.0,143.1074,143.261,143.0882,143.261,40552.0
2020-09-15 13:00:00,149.17,149.28,149.14,149.24,33388.0,143.2706,143.3763,143.2418,143.3379,33388.0
2020-09-15 13:10:00,149.23,149.27,149.19,149.22,27207.0,143.3283,143.3667,143.2898,143.3187,27207.0
2020-09-15 13:20:00,149.21,149.22,149.05,149.14,36983.0,143.3091,143.3187,143.1554,143.2418,36983.0
2020-09-15 13:30:00,149.15,149.15,149.04,149.09,16614.0,143.2514,143.2514,143.1458,143.1938,16614.0
2020-09-15 13:40:00,149.09,149.13,149.02,149.05,21747.0,143.1938,143.2322,143.1266,143.1554,21747.0
2020-09-15 13:50:00,149.06,149.06,148.91,148.92,15335.0,143.165,143.165,143.0209,143.0305,15335.0
2020-09-15 14:00:00,148.93,148.94,148.67,148.72,39149.0,143.0401,143.0497,142.7904,142.8384,39149.0
2020-09-15 14:10:00,148.74,148.94,148.72,148.92,21825.0,142.8576,143.0497,142.8384,143.0305,21825.0
2020-09-15 14:20:00,148.92,149.07,148.85,149.07,24028.0,143.0305,143.1746,142.9633,143.1746,24028.0
2020-09-15 14:30:00,149.09,149.13,148.95,149.09,44612.0,143.1938,143.2322,143.0593,143.1938,44612.0
2020-09-15 14:40:00,149.1,149.28,149.09,149.28,24283.0,143.2034,143.3763,143.1938,143.3763,24283.0
2020-09-15 14:50:00,149.28,149.34,149.24,149.3,28406.0,143.3763,143.4339,143.3379,143.3955,28406.0
2020-09-15 15:00:00,149.31,149.32,148.92,148.99,63360.0,143.4051,143.4147,143.0305,143.0978,63360.0
2020-09-15 15:10:00,148.98,149.06,148.88,149.01,43385.0,143.0882,143.165,142.9921,143.117,43385.0
2020-09-15 15:20:00,149.02,149.03,148.81,148.87,63020.0,143.1266,143.1362,142.9249,142.9825,63020.0
2020-09-15 15:30:00,148.85,148.87,148.47,148.54,84818.0,142.9633,142.9825,142.5983,142.6656,84818.0
2020-09-15 15:40:00,148.54,148.7,148.45,148.69,158983.0,142.6656,142.8192,142.5791,142.8096,158983.0
2020-09-15 15:50:00,148.69,148.9,148.56,148.8,153242.0,142.8096,143.0113,142.6848,142.9153,153242.0
2020-09-16 09:30:00,149.45,149.61,149.05,149.15,58201.0,143.5396,143.6932,143.1554,143.2514,58201.0
2020-09-16 09:40:00,149.17,149.17,148.64,148.73,55196.0,143.2706,143.2706,142.7616,142.848,55196.0
2020-09-16 09:50:00,148.72,149.18,148.71,149.15,24294.0,142.8384,143.2802,142.8288,143.2514,24294.0
2020-09-16 10:00:00,149.17,149.2,148.85,148.95,40770.0,143.2706,143.2995,142.9633,143.0593,40770.0
2020-09-16 10:10:00,148.95,149.11,148.68,148.81,248759.0,143.0593,143.213,142.8,142.9249,248759.0
2020-09-16 10:20:00,148.82,149.0,148.65,148.76,41855.0,142.9345,143.1074,142.7712,142.8769,41855.0
2020-09-16 10:30:00,148.74,148.79,148.38,148.5,56825.0,142.8576,142.9057,142.5119,142.6271,56825.0
2020-09-16 10:40:00,148.51,148.59,148.12,148.33,34830.0,142.6367,142.7136,142.2622,142.4639,34830.0
2020-09-16 10:50:00,148.35,148.62,148.3,148.57,34528.0,142.4831,142.7424,142.435,142.6944,34528.0
2020-09-16 11:00:00,148.55,148.93,148.53,148.87,32143.0,142.6752,143.0401,142.656,142.9825,32143.0
2020-09-16 11:10:00,148.85,149.23,148.75,149.23,20930.0,142.9633,143.3283,142.8673,143.3283,20930.0
2020-09-16 11:20:00,149.25,149.32,149.16,149.26,24435.0,143.3475,143.4147,143.261,143.3571,24435.0
2020-09-16 11:30:00,149.27,149.4,149.15,149.3,19832.0,143.3667,143.4915,143.2514,143.3955,19832.0
2020-09-16 11:40:00,149.31,149.36,149.23,149.3,27139.0,143.4051,143.4531,143.3283,143.3955,27139.0
2020-09-16 11:50:00,149.29,149.35,149.14,149.14,20871.0,143.3859,143.4435,143.2418,143.2418,20871.0
2020-09-16 12:00:00,149.13,149.26,149.1,149.12,18064.0,143.2322,143.3571,143.2034,143.2226,18064.0
2020-09-16 12:10:00,149.14,149.24,149.07,149.18,28084.0,143.2418,143.3379,143.1746,143.2802,28084.0
2020-09-16 12:20:00,149.16,149.22,149.12,149.2,11440.0,143.261,143.3187,143.2226,143.2995,11440.0
2020-09-16 12:30:00,149.23,149.39,149.08,149.39,12552.0,143.3283,143.4819,143.1842,143.4819,12552.0
2020-09-16 12:40:00,149.35,149.36,149.18,149.2,20861.0,143.4435,143.4531,143.2802,143.2995,20861.0
2020-09-16 12:50:00,149.19,149.42,149.17,149.37,76498.0,143.2898,143.5108,143.2706,143.4627,76498.0
2020-09-16 13:00:00,149.35,149.48,149.28,149.3,15596.0,143.4435,143.5684,143.3763,143.3955,15596.0
2020-09-16 13:10:00,149.31,149.34,149.16,149.25,15042.0,143.4051,143.4339,143.261,143.3475,15042.0
2020-09-16 13:20:00,149.26,149.26,149.12,149.18,20861.0,143.3571,143.3571,143.2226,143.2802,20861.0
2020-09-16 13:30:00,149.18,149.18,149.01,149.06,18027.0,143.2802,143.2802,143.117,143.165,18027.0
2020-09-16 13:40:00,149.07,149.17,148.96,149.13,73284.0,143.1746,143.2706,143.0689,143.2322,73284.0
2020-09-16 13:50:00,149.12,149.4,149.1,149.35,45223.0,143.2226,143.4915,143.2034,143.4435,45223.0
2020-09-16 14:00:00,149.36,149.63,149.24,149.28,30603.0,143.4531,143.7124,143.3379,143.3763,30603.0
2020-09-16 14:10:00,149.36,149.91,149.31,149.71,46494.0,143.4531,143.9814,143.4051,143.7893,46494.0
2020-09-16 14:20:00,149.73,149.77,149.63,149.75,23330.0,143.8085,143.8469,143.7124,143.8277,23330.0
2020-09-16 14:30:00,149.78,150.02,149.55,150.02,84330.0,143.8565,144.087,143.6356,144.087,84330.0
2020-09-16 14:40:00,150.0,150.03,149.65,149.74,55386.0,144.0678,144.0966,143.7317,143.8181,55386.0
2020-09-16 14:50:00,149.74,149.75,149.32,149.52,87784.0,143.8181,143.8277,143.4147,143.6068,87784.0
2020-09-16 15:00:00,149.44,149.63,149.1,149.11,55555.0,143.53,143.7124,143.2034,143.213,55555.0
2020-09-16 15:10:00,149.11,149.19,148.53,148.92,147194.0,143.213,143.2898,142.656,143.0305,147194.0
2020-09-16 15:20:00,148.92,148.96,148.46,148.48,63127.0,143.0305,143.0689,142.5887,142.6079,63127.0
2020-09-16 15:30:00,148.46,148.6,148.0,148.09,109284.0,142.5887,142.7232,142.1469,142.2334,109284.0
2020-09-16 15:40:00,148.06,148.78,147.93,148.51,124116.0,142.2045,142.8961,142.0797,142.6367,124116.0
2020-09-16 15:50:00,148.54,148.65,147.93,148.02,207978.0,142.6656,142.7712,142.0797,142.1661,207978.0
2020-09-17 09:30:00,145.84,146.25,145.45,145.95,120934.0,140.0723,140.4661,139.6978,140.178,120934.0
2020-09-17 09:40:00,145.93,146.11,145.7,145.73,63967.0,140.1588,140.3317,139.9379,139.9667,63967.0
2020-09-17 09:50:00,145.74,146.4,145.74,146.2,71653.0,139.9763,140.6102,139.9763,140.4181,71653.0
2020-09-17 10:00:00,146.21,146.61,146.01,146.4,72295.0,140.4277,140.8119,140.2356,140.6102,72295.0
2020-09-17 10:10:00,146.4,146.75,146.17,146.28,70125.0,140.6102,140.9463,140.3893,140.4949,70125.0
2020-09-17 10:20:00,146.28,146.51,145.88,146.19,112349.0,140.4949,140.7158,140.1108,140.4085,112349.0
2020-09-17 10:30:00,146.18,146.35,145.87,146.21,74428.0,140.3989,140.5622,140.1011,140.4277,74428.0
2020-09-17 10:40:00,146.19,146.78,146.14,146.61,120017.0,140.4085,140.9752,140.3605,140.8119,120017.0
2020-09-17 10:50:00,146.63,146.78,146.33,146.36,37908.0,140.8311,140.9752,140.543,140.5718,37908.0
2020-09-17 11:00:00,146.39,146.87,146.33,146.74,50939.0,140.6006,141.0616,140.543,140.9367,50939.0
2020-09-17 11:10:00,146.71,146.86,146.48,146.57,55942.0,140.9079,141.052,140.687,140.7735,55942.0
2020-09-17 11:20:00,146.57,146.6,146.36,146.42,49024.0,140.7735,140.8023,140.5718,140.6294,49024.0
2020-09-17 11:30:00,146.4,146.58,146.29,146.38,44216.0,140.6102,140.7831,140.5045,140.591,44216.0
2020-09-17 11:40:00,146.38,146.51,145.97,145.97,48338.0,140.591,140.7158,140.1972,140.1972,48338.0
2020-09-17 11:50:00,145.99,146.07,145.78,145.9,70341.0,140.2164,140.2932,140.0147,140.13,70341.0
2020-09-17 12:00:00,145.87,146.0,145.57,145.6,62202.0,140.1011,140.226,139.813,139.8418,62202.0
2020-09-17 12:10:00,145.62,145.65,145.01,145.18,73124.0,139.861,139.8898,139.2752,139.4384,73124.0
2020-09-17 12:20:00,145.19,145.3,144.92,145.28,93071.0,139.448,139.5537,139.1887,139.5345,93071.0
2020-09-17 12:30:00,145.28,145.49,145.12,145.4,87191.0,139.5345,139.7362,139.3808,139.6497,87191.0
2020-09-17 12:40:00,145.37,145.42,144.99,145.11,76204.0,139.6209,139.6689,139.256,139.3712,76204.0
2020-09-17 12:50:00,145.11,145.63,145.01,145.63,55600.0,139.3712,139.8706,139.2752,139.8706,55600.0
2020-09-17 13:00:00,145.63,145.68,145.46,145.5,56914.0,139.8706,139.9187,139.7074,139.7458,56914.0
2020-09-17 13:10:00,145.51,145.55,145.09,145.13,45229.0,139.7554,139.7938,139.352,139.3904,45229.0
2020-09-17 13:20:00,145.14,145.29,145.07,145.18,132176.0,139.4,139.5441,139.3328,139.4384,132176.0
2020-09-17 13:30:00,145.17,145.46,145.12,145.37,77549.0,139.4288,139.7074,139.3808,139.6209,77549.0
2020-09-17 13:40:00,145.38,145.58,145.26,145.58,41233.0,139.6305,139.8226,139.5153,139.8226,41233.0
2020-09-17 13:50:00,145.57,145.63,145.31,145.35,38961.0,139.813,139.8706,139.5633,139.6017,38961.0
2020-09-17 14:00:00,145.38,145.69,145.36,145.64,28711.0,139.6305,139.9283,139.6113,139.8802,28711.0
2020-09-17 14:10:00,145.63,145.82,145.62,145.67,33238.0,139.8706,140.0531,139.861,139.9091,33238.0
2020-09-17 14:20:00,145.67,145.7,145.2,145.2,48253.0,139.9091,139.9379,139.4576,139.4576,48253.0
2020-09-17 14:30:00,145.17,145.24,144.94,144.96,80049.0,139.4288,139.4961,139.2079,139.2271,80049.0
2020-09-17 14:40:00,144.96,145.25,144.89,145.15,65494.0,139.2271,139.5057,139.1599,139.4096,65494.0
2020-09-17 14:50:00,145.16,145.38,145.04,145.14,40213.0,139.4192,139.6305,139.304,139.4,40213.0
2020-09-17 15:00:00,145.2,145.23,144.7,144.96,159407.0,139.4576,139.4865,138.9774,139.2271,159407.0
2020-09-17 15:10:00,144.96,145.41,144.96,145.18,101446.0,139.2271,139.6593,139.2271,139.4384,101446.0
2020-09-17 15:20:00,145.19,145.34,144.84,144.96,212020.0,139.448,139.5921,139.1119,139.2271,212020.0
2020-09-17 15:30:00,144.96,145.82,144.9,145.82,167881.0,139.2271,140.0531,139.1695,140.0531,167881.0
2020-09-17 15:40:00,145.84,145.97,145.51,145.86,249317.0,140.0723,140.1972,139.7554,140.0915,249317.0
2020-09-17 15:50:00,145.84,146.13,145.71,145.97,461151.0,140.0723,140.3509,139.9475,140.1972,461151.0
2020-09-18 09:30:00,146.24,146.44,145.82,146.0,115170.0,140.4565,140.6486,140.0531,140.226,115170.0
2020-09-18 09:40:00,145.97,146.19,145.63,145.69,130303.0,140.1972,140.4085,139.8706,139.9283,130303.0
2020-09-18 09:50:00,145.7,145.95,145.41,145.8,69894.0,139.9379,140.178,139.6593,140.0339,69894.0
2020-09-18 10:00:00,145.84,146.3,145.84,146.23,27350.0,140.0723,140.5141,140.0723,140.4469,27350.0
2020-09-18 10:10:00,146.19,146.37,145.92,146.08,42474.0,140.4085,140.5814,140.1492,140.3028,42474.0
2020-09-18 10:20:00,146.09,146.16,145.83,146.01,43070.0,140.3124,140.3797,140.0627,140.2356,43070.0
2020-09-18 10:30:00,146.05,146.07,145.57,145.64,91005.0,140.274,140.2932,139.813,139.8802,91005.0
2020-09-18 10:40:00,145.67,145.74,145.35,145.4,50199.0,139.9091,139.9763,139.6017,139.6497,50199.0
2020-09-18 10:50:00,145.41,145.47,144.98,145.0,52327.0,139.6593,139.717,139.2463,139.2656,52327.0
2020-09-18 11:00:00,145.02,145.34,144.85,145.32,46475.0,139.2848,139.5921,139.1215,139.5729,46475.0
2020-09-18 11:10:00,145.31,145.33,144.93,144.93,59530.0,139.5633,139.5825,139.1983,139.1983,59530.0
2020-09-18 11:20:00,144.98,145.2,144.96,145.07,35469.0,139.2463,139.4576,139.2271,139.3328,35469.0
2020-09-18 11:30:00,145.11,145.13,144.61,144.83,56086.0,139.3712,139.3904,138.891,139.1023,56086.0
2020-09-18 11:40:00,144.83,145.05,144.51,145.03,56844.0,139.1023,139.3136,138.7949,139.2944,56844.0
2020-09-18 11:50:00,145.06,145.16,144.97,145.02,34903.0,139.3232,139.4192,139.2367,139.2848,34903.0
2020-09-18 12:00:00,145.01,145.2,144.92,145.09,43281.0,139.2752,139.4576,139.1887,139.352,43281.0
2020-09-18 12:10:00,145.09,145.18,144.59,144.65,65774.0,139.352,139.4384,138.8718,138.9294,65774.0
2020-09-18 12:20:00,144.67,144.72,144.49,144.62,50280.0,138.9486,138.9966,138.7757,138.9006,50280.0
2020-09-18 12:30:00,144.61,144.61,144.04,144.07,45852.0,138.891,138.891,138.3435,138.3723,45852.0
2020-09-18 12:40:00,144.06,144.16,143.91,143.94,45742.0,138.3627,138.4588,138.2187,138.2475,45742.0
2020-09-18 12:50:00,143.88,144.05,143.81,143.98,110459.0,138.1898,138.3531,138.1226,138.2859,110459.0
2020-09-18 13:00:00,143.97,144.14,143.74,143.79,60405.0,138.2763,138.4396,138.0554,138.1034,60405.0
2020-09-18 13:10:00,143.8,144.06,143.67,143.72,134216.0,138.113,138.3627,137.9882,138.0362,134216.0
2020-09-18 13:20:00,143.74,143.77,143.18,143.18,119681.0,138.0554,138.0842,137.5175,137.5175,119681.0
2020-09-18 13:30:00,143.17,143.24,142.69,143.14,115155.0,137.5079,137.5752,137.0469,137.4791,115155.0
2020-09-18 13:40:00,143.13,143.31,142.95,143.26,89633.0,137.4695,137.6424,137.2966,137.5944,89633.0
2020-09-18 13:50:00,143.26,143.52,143.18,143.49,75877.0,137.5944,137.8441,137.5175,137.8153,75877.0
2020-09-18 14:00:00,143.49,143.49,143.23,143.39,74948.0,137.8153,137.8153,137.5656,137.7192,74948.0
2020-09-18 14:10:00,143.38,143.51,143.04,143.08,94681.0,137.7096,137.8345,137.3831,137.4215,94681.0
2020-09-18 14:20:00,143.09,143.5,143.05,143.37,42862.0,137.4311,137.8249,137.3927,137.7,42862.0
2020-09-18 14:30:00,143.36,143.5,143.3,143.39,48587.0,137.6904,137.8249,137.6328,137.7192,48587.0
2020-09-18 14:40:00,143.4,143.55,143.24,143.52,75487.0,137.7288,137.8729,137.5752,137.8441,75487.0
2020-09-18 14:50:00,143.53,143.73,143.34,143.73,52849.0,137.8537,138.0458,137.6712,138.0458,52849.0
2020-09-18 15:00:00,143.73,143.9,143.63,143.89,70672.0,138.0458,138.2091,137.9497,138.1995,70672.0
2020-09-18 15:10:00,143.89,144.01,143.72,143.85,72041.0,138.1995,138.3147,138.0362,138.161,72041.0
2020-09-18 15:20:00,143.86,144.08,143.67,144.07,129154.0,138.1706,138.3819,137.9882,138.3723,129154.0
2020-09-18 15:30:00,144.05,144.21,143.9,144.1,125062.0,138.3531,138.5068,138.2091,138.4011,125062.0
2020-09-18 15:40:00,144.11,144.21,144.01,144.12,129473.0,138.4108,138.5068,138.3147,138.4204,129473.0
2020-09-18 15:50:00,144.13,144.21,143.81,143.95,527811.0,138.43,138.5068,138.1226,138.2571,527811.0
2020-09-21 09:30:00,141.29,141.67,140.37,140.4,149957.0,135.9953,136.3611,135.1098,135.1387,149957.0
2020-09-21 09:40:00,140.37,140.92,140.06,140.88,86557.0,135.1098,135.6392,134.8114,135.6007,86557.0
2020-09-21 09:50:00,140.89,140.9,140.48,140.66,137867.0,135.6103,135.6199,135.2157,135.3889,137867.0
2020-09-21 10:00:00,140.67,140.7,139.68,140.07,153268.0,135.3986,135.4274,134.4457,134.821,153268.0
2020-09-21 10:10:00,140.06,140.41,139.94,140.03,114887.0,134.8114,135.1483,134.6959,134.7825,114887.0
2020-09-21 10:20:00,140.01,140.17,139.48,139.6,134352.0,134.7633,134.9173,134.2532,134.3687,134352.0
2020-09-21 10:30:00,139.54,139.66,139.09,139.14,124808.0,134.3109,134.4264,133.8778,133.9259,124808.0
2020-09-21 10:40:00,139.08,139.67,139.03,139.61,72675.0,133.8681,134.436,133.82,134.3783,72675.0
2020-09-21 10:50:00,139.63,139.63,139.24,139.45,50892.0,134.3975,134.3975,134.0222,134.2243,50892.0
2020-09-21 11:00:00,139.39,140.07,139.39,140.04,51790.0,134.1665,134.821,134.1665,134.7922,51790.0
2020-09-21 11:10:00,140.01,140.08,139.22,139.33,114470.0,134.7633,134.8307,134.0029,134.1088,114470.0
2020-09-21 11:20:00,139.33,139.5,139.14,139.35,51430.0,134.1088,134.2724,133.9259,134.128,51430.0
2020-09-21 11:30:00,139.35,139.55,139.13,139.34,57663.0,134.128,134.3205,133.9163,134.1184,57663.0
2020-09-21 11:40:00,139.35,139.83,139.22,139.78,33730.0,134.128,134.59,134.0029,134.5419,33730.0
2020-09-21 11:50:00,139.74,140.06,139.71,139.95,43838.0,134.5034,134.8114,134.4745,134.7055,43838.0
2020-09-21 12:00:00,139.97,140.41,139.96,140.3,61173.0,134.7248,135.1483,134.7152,135.0424,61173.0
2020-09-21 12:10:00,140.29,140.29,139.79,139.98,61079.0,135.0328,135.0328,134.5515,134.7344,61079.0
2020-09-21 12:20:00,140.0,140.19,139.8,140.11,53406.0,134.7537,134.9366,134.5612,134.8595,53406.0
2020-09-21 12:30:00,140.1,140.18,139.87,140.1,46052.0,134.8499,134.9269,134.6285,134.8499,46052.0
2020-09-21 12:40:00,140.11,140.33,139.8,139.88,67470.0,134.8595,135.0713,134.5612,134.6382,67470.0
2020-09-21 12:50:00,139.86,139.92,139.64,139.8,61498.0,134.6189,134.6767,134.4072,134.5612,61498.0
2020-09-21 13:00:00,139.86,139.87,139.53,139.82,38459.0,134.6189,134.6285,134.3013,134.5804,38459.0
2020-09-21 13:10:00,139.81,140.2,139.76,140.05,65056.0,134.5708,134.9462,134.5227,134.8018,65056.0
2020-09-21 13:20:00,140.04,140.36,140.03,140.36,66169.0,134.7922,135.1002,134.7825,135.1002,66169.0
2020-09-21 13:30:00,140.35,140.57,140.28,140.37,70360.0,135.0906,135.3023,135.0232,135.1098,70360.0
2020-09-21 13:40:00,140.34,140.38,139.96,140.06,67381.0,135.0809,135.1194,134.7152,134.8114,67381.0
2020-09-21 13:50:00,140.05,140.15,139.77,139.99,98620.0,134.8018,134.8981,134.5323,134.744,98620.0
2020-09-21 14:00:00,139.96,140.11,139.72,139.79,87732.0,134.7152,134.8595,134.4842,134.5515,87732.0
2020-09-21 14:10:00,139.84,139.93,139.61,139.68,67519.0,134.5997,134.6863,134.3783,134.4457,67519.0
2020-09-21 14:20:00,139.69,139.93,139.66,139.79,61317.0,134.4553,134.6863,134.4264,134.5515,61317.0
2020-09-21 14:30:00,139.77,139.77,139.46,139.55,78355.0,134.5323,134.5323,134.2339,134.3205,78355.0
2020-09-21 14:40:00,139.54,139.6,139.34,139.43,128881.0,134.3109,134.3687,134.1184,134.205,128881.0
2020-09-21 14:50:00,139.44,140.07,139.44,139.94,87950.0,134.2147,134.821,134.2147,134.6959,87950.0
2020-09-21 15:00:00,139.94,140.27,139.88,140.25,79812.0,134.6959,135.0136,134.6382,134.9943,79812.0
2020-09-21 15:10:00,140.25,140.45,140.21,140.37,92819.0,134.9943,135.1868,134.9558,135.1098,92819.0
2020-09-21 15:20:00,140.39,140.7,140.32,140.43,95859.0,135.1291,135.4274,135.0617,135.1676,95859.0
2020-09-21 15:30:00,140.44,140.78,140.25,140.65,132010.0,135.1772,135.5044,134.9943,135.3793,132010.0
2020-09-21 15:40:00,140.67,140.92,140.49,140.77,128269.0,135.3986,135.6392,135.2253,135.4948,128269.0
2020-09-21 15:50:00,140.7,141.57,140.69,141.54,227314.0,135.4274,136.2648,135.4178,136.236,227314.0
2020-09-22 09:30:00,142.56,143.05,142.38,142.67,167515.0,137.2177,137.6894,137.0445,137.3236,167515.0
2020-09-22 09:40:00,142.63,142.87,142.19,142.22,94024.0,137.2851,137.5161,136.8616,136.8905,94024.0
2020-09-22 09:50:00,142.21,142.57,142.1,142.57,55950.0,136.8809,137.2274,136.775,137.2274,55950.0
2020-09-22 10:00:00,142.55,142.74,142.38,142.59,45662.0,137.2081,137.391,137.0445,137.2466,45662.0
2020-09-22 10:10:00,142.6,142.94,142.6,142.94,56707.0,137.2562,137.5835,137.2562,137.5835,56707.0
2020-09-22 10:20:00,142.97,143.21,142.86,143.21,48497.0,137.6124,137.8434,137.5065,137.8434,48497.0
2020-09-22 10:30:00,143.22,143.3,142.93,142.99,30957.0,137.853,137.93,137.5739,137.6316,30957.0
2020-09-22 10:40:00,142.98,143.08,142.45,142.45,36946.0,137.622,137.7183,137.1119,137.1119,36946.0
2020-09-22 10:50:00,142.42,142.78,142.08,142.08,40503.0,137.083,137.4295,136.7557,136.7557,40503.0
2020-09-22 11:00:00,142.1,142.24,141.91,142.04,38709.0,136.775,136.9097,136.5921,136.7172,38709.0
2020-09-22 11:10:00,142.06,142.64,142.06,142.62,100260.0,136.7365,137.2947,136.7365,137.2755,100260.0
2020-09-22 11:20:00,142.62,142.62,142.42,142.46,22390.0,137.2755,137.2755,137.083,137.1215,22390.0
2020-09-22 11:30:00,142.5,142.53,142.1,142.38,37845.0,137.16,137.1889,136.775,137.0445,37845.0
2020-09-22 11:40:00,142.4,142.68,142.39,142.65,33296.0,137.0637,137.3332,137.0541,137.3044,33296.0
2020-09-22 11:50:00,142.63,142.84,142.55,142.84,15502.0,137.2851,137.4872,137.2081,137.4872,15502.0
2020-09-22 12:00:00,142.86,143.12,142.79,143.06,31557.0,137.5065,137.7568,137.4391,137.699,31557.0
2020-09-22 12:10:00,143.03,143.21,142.97,142.99,22785.0,137.6701,137.8434,137.6124,137.6316,22785.0
2020-09-22 12:20:00,142.99,143.18,142.92,143.17,20790.0,137.6316,137.8145,137.5642,137.8049,20790.0
2020-09-22 12:30:00,143.21,143.38,143.16,143.29,38882.0,137.8434,138.007,137.7953,137.9204,38882.0
2020-09-22 12:40:00,143.28,143.3,142.98,143.04,19858.0,137.9108,137.93,137.622,137.6798,19858.0
2020-09-22 12:50:00,143.01,143.14,142.89,142.99,48742.0,137.6509,137.776,137.5354,137.6316,48742.0
2020-09-22 13:00:00,143.04,143.18,142.98,143.18,35202.0,137.6798,137.8145,137.622,137.8145,35202.0
2020-09-22 13:10:00,143.18,143.32,143.16,143.32,42809.0,137.8145,137.9493,137.7953,137.9493,42809.0
2020-09-22 13:20:00,143.3,143.4,143.24,143.38,37462.0,137.93,138.0263,137.8723,138.007,37462.0
2020-09-22 13:30:00,143.37,143.45,143.25,143.45,51443.0,137.9974,138.0744,137.8819,138.0744,51443.0
2020-09-22 13:40:00,143.49,143.63,143.46,143.62,43091.0,138.1129,138.2476,138.084,138.238,43091.0
2020-09-22 13:50:00,143.62,143.73,143.57,143.72,49209.0,138.238,138.3439,138.1899,138.3343,49209.0
2020-09-22 14:00:00,143.76,144.0,143.76,143.93,88697.0,138.3728,138.6038,138.3728,138.5364,88697.0
2020-09-22 14:10:00,143.93,144.03,143.8,143.97,157183.0,138.5364,138.6327,138.4113,138.5749,157183.0
2020-09-22 14:20:00,143.96,143.96,143.7,143.89,53414.0,138.5653,138.5653,138.315,138.4979,53414.0
2020-09-22 14:30:00,143.91,143.98,143.71,143.91,30466.0,138.5171,138.5845,138.3246,138.5171,30466.0
2020-09-22 14:40:00,143.87,144.03,143.75,143.83,30882.0,138.4786,138.6327,138.3631,138.4401,30882.0
2020-09-22 14:50:00,143.81,143.95,143.75,143.83,45069.0,138.4209,138.5556,138.3631,138.4401,45069.0
2020-09-22 15:00:00,143.85,143.99,143.72,143.92,62066.0,138.4594,138.5942,138.3343,138.5268,62066.0
2020-09-22 15:10:00,143.91,143.95,143.69,143.91,56090.0,138.5171,138.5556,138.3054,138.5171,56090.0
2020-09-22 15:20:00,143.9,144.25,143.85,144.25,51109.0,138.5075,138.8444,138.4594,138.8444,51109.0
2020-09-22 15:30:00,144.24,144.34,144.0,144.28,105914.0,138.8348,138.931,138.6038,138.8733,105914.0
2020-09-22 15:40:00,144.28,144.62,144.26,144.56,89124.0,138.8733,139.2005,138.854,139.1428,89124.0
2020-09-22 15:50:00,144.56,144.63,144.2,144.48,721677.0,139.1428,139.2102,138.7963,139.0658,721677.0
2020-09-23 09:30:00,146.0,146.21,145.8,146.07,132207.0,140.5288,140.731,140.3363,140.5962,132207.0
2020-09-23 09:40:00,146.08,146.27,145.81,145.87,120964.0,140.6058,140.7887,140.3459,140.4037,120964.0
2020-09-23 09:50:00,145.89,145.95,145.1,145.13,62537.0,140.423,140.4807,139.6626,139.6914,62537.0
2020-09-23 10:00:00,145.12,145.49,145.04,145.04,58177.0,139.6818,140.0379,139.6048,139.6048,58177.0
2020-09-23 10:10:00,145.04,145.14,144.69,144.76,48646.0,139.6048,139.7011,139.2679,139.3353,48646.0
2020-09-23 10:20:00,144.76,145.15,144.63,145.07,50254.0,139.3353,139.7107,139.2102,139.6337,50254.0
2020-09-23 10:30:00,145.08,145.16,144.52,144.63,67805.0,139.6433,139.7203,139.1043,139.2102,67805.0
2020-09-23 10:40:00,144.65,145.06,144.65,145.05,45027.0,139.2294,139.6241,139.2294,139.6144,45027.0
2020-09-23 10:50:00,145.07,145.12,144.59,144.69,35530.0,139.6337,139.6818,139.1717,139.2679,35530.0
2020-09-23 11:00:00,144.69,144.95,144.61,144.94,42056.0,139.2679,139.5182,139.1909,139.5086,42056.0
2020-09-23 11:10:00,144.95,145.07,144.8,144.94,66364.0,139.5182,139.6337,139.3738,139.5086,66364.0
2020-09-23 11:20:00,144.94,144.99,144.67,144.78,64213.0,139.5086,139.5567,139.2487,139.3545,64213.0
2020-09-23 11:30:00,144.76,144.89,144.52,144.84,46573.0,139.3353,139.4604,139.1043,139.4123,46573.0
2020-09-23 11:40:00,144.87,144.92,144.58,144.62,37141.0,139.4412,139.4893,139.162,139.2005,37141.0
2020-09-23 11:50:00,144.58,144.63,144.25,144.36,55815.0,139.162,139.2102,138.8444,138.9503,55815.0
2020-09-23 12:00:00,144.35,144.56,144.25,144.51,50554.0,138.9407,139.1428,138.8444,139.0947,50554.0
2020-09-23 12:10:00,144.54,144.66,144.35,144.38,31490.0,139.1235,139.239,138.9407,138.9695,31490.0
2020-09-23 12:20:00,144.39,144.49,144.12,144.44,46062.0,138.9792,139.0754,138.7193,139.0273,46062.0
2020-09-23 12:30:00,144.42,144.56,144.31,144.56,45545.0,139.008,139.1428,138.9022,139.1428,45545.0
2020-09-23 12:40:00,144.55,144.66,144.49,144.57,39714.0,139.1332,139.239,139.0754,139.1524,39714.0
2020-09-23 12:50:00,144.52,144.64,144.4,144.64,23498.0,139.1043,139.2198,138.9888,139.2198,23498.0
2020-09-23 13:00:00,144.65,144.73,144.47,144.69,31751.0,139.2294,139.3064,139.0562,139.2679,31751.0
2020-09-23 13:10:00,144.7,144.96,144.68,144.91,33447.0,139.2775,139.5278,139.2583,139.4797,33447.0
2020-09-23 13:20:00,144.91,145.02,144.68,144.7,32084.0,139.4797,139.5856,139.2583,139.2775,32084.0
2020-09-23 13:30:00,144.71,144.73,144.53,144.56,25629.0,139.2872,139.3064,139.1139,139.1428,25629.0
2020-09-23 13:40:00,144.53,144.53,144.28,144.35,35422.0,139.1139,139.1139,138.8733,138.9407,35422.0
2020-09-23 13:50:00,144.34,144.36,144.01,144.11,78462.0,138.931,138.9503,138.6134,138.7097,78462.0
2020-09-23 14:00:00,144.11,144.11,143.72,143.77,45258.0,138.7097,138.7097,138.3343,138.3824,45258.0
2020-09-23 14:10:00,143.78,143.83,143.1,143.16,819224.0,138.392,138.4401,137.7375,137.7953,819224.0
2020-09-23 14:20:00,143.15,143.39,143.01,143.21,61698.0,137.7856,138.0166,137.6509,137.8434,61698.0
2020-09-23 14:30:00,143.17,143.32,142.97,143.26,51515.0,137.8049,137.9493,137.6124,137.8915,51515.0
2020-09-23 14:40:00,143.24,143.24,142.76,142.89,69585.0,137.8723,137.8723,137.4102,137.5354,69585.0
2020-09-23 14:50:00,142.88,143.04,142.42,142.53,57999.0,137.5257,137.6798,137.083,137.1889,57999.0
2020-09-23 15:00:00,142.51,142.66,141.86,142.17,98839.0,137.1696,137.314,136.544,136.8424,98839.0
2020-09-23 15:10:00,142.13,142.59,142.08,142.36,60345.0,136.8039,137.2466,136.7557,137.0252,60345.0
2020-09-23 15:20:00,142.36,142.53,142.03,142.48,77088.0,137.0252,137.1889,136.7076,137.1407,77088.0
2020-09-23 15:30:00,142.44,142.52,142.22,142.38,162445.0,137.1022,137.1792,136.8905,137.0445,162445.0
2020-09-23 15:40:00,142.39,142.6,142.04,142.16,146264.0,137.0541,137.2562,136.7172,136.8327,146264.0
2020-09-23 15:50:00,142.12,142.18,141.84,142.11,228907.0,136.7942,136.852,136.5247,136.7846,228907.0
2020-09-24 09:30:00,141.41,141.55,140.4,140.51,115284.0,136.1108,136.2456,135.1387,135.2446,115284.0
2020-09-24 09:40:00,140.48,141.77,140.4,141.75,113475.0,135.2157,136.4573,135.1387,136.4381,113475.0
2020-09-24 09:50:00,141.83,142.13,141.31,141.57,106189.0,136.5151,136.8039,136.0146,136.2648,106189.0
2020-09-24 10:00:00,141.63,142.72,141.63,142.52,293375.0,136.3226,137.3717,136.3226,137.1792,293375.0
2020-09-24 10:10:00,142.51,142.83,142.24,142.46,138930.0,137.1696,137.4776,136.9097,137.1215,138930.0
2020-09-24 10:20:00,142.43,142.43,141.56,141.57,146984.0,137.0926,137.0926,136.2552,136.2648,146984.0
2020-09-24 10:30:00,141.58,141.6,140.74,140.74,171184.0,136.2745,136.2937,135.4659,135.4659,171184.0
2020-09-24 10:40:00,140.73,141.6,140.68,141.45,128479.0,135.4563,136.2937,135.4082,136.1493,128479.0
2020-09-24 10:50:00,141.4,141.87,141.26,141.84,70795.0,136.1012,136.5536,135.9665,136.5247,70795.0
2020-09-24 11:00:00,141.79,141.98,141.24,141.31,73279.0,136.4766,136.6595,135.9472,136.0146,73279.0
2020-09-24 11:10:00,141.32,141.83,141.29,141.66,52769.0,136.0242,136.5151,135.9953,136.3515,52769.0
2020-09-24 11:20:00,141.67,142.39,141.59,142.13,38682.0,136.3611,137.0541,136.2841,136.8039,38682.0
2020-09-24 11:30:00,142.11,142.46,142.09,142.38,104025.0,136.7846,137.1215,136.7654,137.0445,104025.0
2020-09-24 11:40:00,142.38,142.72,142.06,142.28,63143.0,137.0445,137.3717,136.7365,136.9482,63143.0
2020-09-24 11:50:00,142.26,142.75,142.19,142.72,68044.0,136.929,137.4006,136.8616,137.3717,68044.0
2020-09-24 12:00:00,142.76,143.07,142.71,143.01,50696.0,137.4102,137.7086,137.3621,137.6509,50696.0
2020-09-24 12:10:00,143.03,143.1,142.7,142.83,48902.0,137.6701,137.7375,137.3525,137.4776,48902.0
2020-09-24 12:20:00,142.84,143.05,142.67,142.83,47578.0,137.4872,137.6894,137.3236,137.4776,47578.0
2020-09-24 12:30:00,142.84,142.85,142.28,142.31,42655.0,137.4872,137.4969,136.9482,136.9771,42655.0
2020-09-24 12:40:00,142.26,142.71,142.2,142.7,24854.0,136.929,137.3621,136.8712,137.3525,24854.0
2020-09-24 12:50:00,142.72,143.15,142.56,143.13,71152.0,137.3717,137.7856,137.2177,137.7664,71152.0
2020-09-24 13:00:00,143.12,143.33,143.08,143.29,93784.0,137.7568,137.9589,137.7183,137.9204,93784.0
2020-09-24 13:10:00,143.32,143.75,143.32,143.4,44661.0,137.9493,138.3631,137.9493,138.0263,44661.0
2020-09-24 13:20:00,143.42,143.77,143.42,143.71,25349.0,138.0455,138.3824,138.0455,138.3246,25349.0
2020-09-24 13:30:00,143.75,143.91,143.65,143.89,61148.0,138.3631,138.5171,138.2669,138.4979,61148.0
2020-09-24 13:40:00,143.89,144.06,143.81,143.87,67349.0,138.4979,138.6615,138.4209,138.4786,67349.0
2020-09-24 13:50:00,143.89,143.94,143.37,143.44,61366.0,138.4979,138.546,137.9974,138.0648,61366.0
2020-09-24 14:00:00,143.48,143.54,143.15,143.37,34830.0,138.1033,138.161,137.7856,137.9974,34830.0
2020-09-24 14:10:00,143.35,143.54,142.92,142.94,74388.0,137.9781,138.161,137.5642,137.5835,74388.0
2020-09-24 14:20:00,142.92,143.02,142.68,142.87,62305.0,137.5642,137.6605,137.3332,137.5161,62305.0
2020-09-24 14:30:00,142.9,143.14,142.83,143.05,51150.0,137.545,137.776,137.4776,137.6894,51150.0
2020-09-24 14:40:00,143.13,143.35,142.78,142.82,62088.0,137.7664,137.9781,137.4295,137.468,62088.0
2020-09-24 14:50:00,142.76,142.93,142.1,142.13,64115.0,137.4102,137.5739,136.775,136.8039,64115.0
2020-09-24 15:00:00,142.18,142.34,142.05,142.27,55213.0,136.852,137.006,136.7268,136.9386,55213.0
2020-09-24 15:10:00,142.22,142.5,142.12,142.12,95407.0,136.8905,137.16,136.7942,136.7942,95407.0
2020-09-24 15:20:00,142.15,142.2,141.57,141.78,122256.0,136.8231,136.8712,136.2648,136.467,122256.0
2020-09-24 15:30:00,141.77,142.1,141.46,142.09,338859.0,136.4573,136.775,136.159,136.7654,338859.0
2020-09-24 15:40:00,142.09,142.48,141.93,141.97,81724.0,136.7654,137.1407,136.6113,136.6498,81724.0
2020-09-24 15:50:00,141.95,142.28,141.89,142.07,137388.0,136.6306,136.9482,136.5728,136.7461,137388.0
2020-09-25 09:30:00,142.03,142.27,141.6,141.78,182324.0,136.7076,136.9386,136.2937,136.467,182324.0
2020-09-25 09:40:00,141.8,142.26,141.51,141.74,88211.0,136.4862,136.929,136.2071,136.4285,88211.0
2020-09-25 09:50:00,141.73,142.08,141.52,142.04,65678.0,136.4188,136.7557,136.2167,136.7172,65678.0
2020-09-25 10:00:00,142.04,142.12,141.47,141.59,73628.0,136.7172,136.7942,136.1686,136.2841,73628.0
2020-09-25 10:10:00,141.65,141.77,141.04,141.66,121781.0,136.3418,136.4573,135.7547,136.3515,121781.0
2020-09-25 10:20:00,141.69,142.18,141.68,142.09,90760.0,136.3803,136.852,136.3707,136.7654,90760.0
2020-09-25 10:30:00,142.1,142.3,141.86,142.29,66968.0,136.775,136.9675,136.544,136.9579,66968.0
2020-09-25 10:40:00,142.32,142.53,142.11,142.21,63252.0,136.9867,137.1889,136.7846,136.8809,63252.0
2020-09-25 10:50:00,142.23,142.52,142.18,142.26,22351.0,136.9001,137.1792,136.852,136.929,22351.0
2020-09-25 11:00:00,142.28,142.4,142.0,142.16,60491.0,136.9482,137.0637,136.6787,136.8327,60491.0
2020-09-25 11:10:00,142.14,142.79,142.05,142.77,78969.0,136.8135,137.4391,136.7268,137.4199,78969.0
2020-09-25 11:20:00,142.75,142.76,142.53,142.54,22868.0,137.4006,137.4102,137.1889,137.1985,22868.0
2020-09-25 11:30:00,142.56,142.69,142.42,142.47,24905.0,137.2177,137.3429,137.083,137.1311,24905.0
2020-09-25 11:40:00,142.51,142.58,141.98,142.01,29502.0,137.1696,137.237,136.6595,136.6883,29502.0
2020-09-25 11:50:00,142.01,142.23,141.98,142.05,63598.0,136.6883,136.9001,136.6595,136.7268,63598.0
2020-09-25 12:00:00,142.05,142.5,142.05,142.5,21196.0,136.7268,137.16,136.7268,137.16,21196.0
2020-09-25 12:10:00,142.46,142.58,142.29,142.33,26422.0,137.1215,137.237,136.9579,136.9964,26422.0
2020-09-25 12:20:00,142.34,142.41,142.18,142.34,27745.0,137.006,137.0734,136.852,137.006,27745.0
2020-09-25 12:30:00,142.38,142.48,142.22,142.46,26453.0,137.0445,137.1407,136.8905,137.1215,26453.0
2020-09-25 12:40:00,142.48,142.57,142.45,142.47,18388.0,137.1407,137.2274,137.1119,137.1311,18388.0
2020-09-25 12:50:00,142.47,142.63,142.46,142.59,18301.0,137.1311,137.2851,137.1215,137.2466,18301.0
2020-09-25 13:00:00,142.61,142.84,142.51,142.83,36060.0,137.2659,137.4872,137.1696,137.4776,36060.0
2020-09-25 13:10:00,142.82,142.98,142.82,142.82,48124.0,137.468,137.622,137.468,137.468,48124.0
2020-09-25 13:20:00,142.83,142.96,142.79,142.96,56603.0,137.4776,137.6027,137.4391,137.6027,56603.0
2020-09-25 13:30:00,142.96,143.02,142.85,142.88,18742.0,137.6027,137.6605,137.4969,137.5257,18742.0
2020-09-25 13:40:00,142.88,143.13,142.88,143.09,50375.0,137.5257,137.7664,137.5257,137.7279,50375.0
2020-09-25 13:50:00,143.12,143.22,143.09,143.21,21057.0,137.7568,137.853,137.7279,137.8434,21057.0
2020-09-25 14:00:00,143.2,143.42,143.2,143.37,22168.0,137.8338,138.0455,137.8338,137.9974,22168.0
2020-09-25 14:10:00,143.38,143.6,143.28,143.6,32636.0,138.007,138.2188,137.9108,138.2188,32636.0
2020-09-25 14:20:00,143.63,143.74,143.49,143.69,26292.0,138.2476,138.3535,138.1129,138.3054,26292.0
2020-09-25 14:30:00,143.7,143.7,143.49,143.61,19809.0,138.315,138.315,138.1129,138.2284,19809.0
2020-09-25 14:40:00,143.6,143.65,143.45,143.55,35110.0,138.2188,138.2669,138.0744,138.1706,35110.0
2020-09-25 14:50:00,143.56,143.77,143.56,143.76,35692.0,138.1803,138.3824,138.1803,138.3728,35692.0
2020-09-25 15:00:00,143.7,144.1,143.69,144.1,41581.0,138.315,138.7,138.3054,138.7,41581.0
2020-09-25 15:10:00,144.07,144.32,144.0,144.31,42830.0,138.6712,138.9118,138.6038,138.9022,42830.0
2020-09-25 15:20:00,144.31,144.41,144.15,144.24,65084.0,138.9022,138.9984,138.7482,138.8348,65084.0
2020-09-25 15:30:00,144.21,144.26,143.8,143.81,81981.0,138.8059,138.854,138.4113,138.4209,81981.0
2020-09-25 15:40:00,143.82,144.09,143.8,144.09,46522.0,138.4305,138.6904,138.4113,138.6904,46522.0
2020-09-25 15:50:00,144.05,144.07,143.83,143.92,156400.0,138.6519,138.6712,138.4401,138.5268,156400.0
2020-09-28 09:30:00,145.8,146.0,145.63,145.85,137206.0,140.3363,140.5288,140.1727,140.3844,137206.0
2020-09-28 09:40:00,145.86,146.0,145.37,145.43,77659.0,140.3941,140.5288,139.9224,139.9802,77659.0
2020-09-28 09:50:00,145.39,145.68,145.22,145.68,44309.0,139.9417,140.2208,139.7781,140.2208,44309.0
2020-09-28 10:00:00,145.68,146.03,145.61,145.78,136039.0,140.2208,140.5577,140.1534,140.3171,136039.0
2020-09-28 10:10:00,145.81,146.32,145.75,146.28,54181.0,140.3459,140.8368,140.2882,140.7983,54181.0
2020-09-28 10:20:00,146.26,146.59,146.23,146.36,77804.0,140.7791,141.0967,140.7502,140.8753,77804.0
2020-09-28 10:30:00,146.27,146.59,146.25,146.31,32725.0,140.7887,141.0967,140.7695,140.8272,32725.0
2020-09-28 10:40:00,146.31,146.44,146.06,146.32,40392.0,140.8272,140.9523,140.5866,140.8368,40392.0
2020-09-28 10:50:00,146.34,146.35,145.98,146.05,25891.0,140.8561,140.8657,140.5096,140.577,25891.0
2020-09-28 11:00:00,146.14,146.36,146.06,146.33,35738.0,140.6636,140.8753,140.5866,140.8465,35738.0
2020-09-28 11:10:00,146.34,146.5,146.24,146.42,44331.0,140.8561,141.0101,140.7598,140.9331,44331.0
2020-09-28 11:20:00,146.43,146.54,146.25,146.47,42569.0,140.9427,141.0486,140.7695,140.9812,42569.0
2020-09-28 11:30:00,146.45,146.81,146.4,146.8,31786.0,140.962,141.3085,140.9138,141.2988,31786.0
2020-09-28 11:40:00,146.78,146.79,146.46,146.51,47849.0,141.2796,141.2892,140.9716,141.0197,47849.0
2020-09-28 11:50:00,146.49,146.54,146.29,146.39,37370.0,141.0005,141.0486,140.808,140.9042,37370.0
2020-09-28 12:00:00,146.4,146.4,146.13,146.36,29115.0,140.9138,140.9138,140.654,140.8753,29115.0
2020-09-28 12:10:00,146.35,146.39,146.04,146.1,30405.0,140.8657,140.9042,140.5673,140.6251,30405.0
2020-09-28 12:20:00,146.1,146.21,146.04,146.19,30017.0,140.6251,140.731,140.5673,140.7117,30017.0
2020-09-28 12:30:00,146.21,146.33,146.1,146.26,30717.0,140.731,140.8465,140.6251,140.7791,30717.0
2020-09-28 12:40:00,146.33,146.5,146.29,146.48,16828.0,140.8465,141.0101,140.808,140.9908,16828.0
2020-09-28 12:50:00,146.47,146.66,146.47,146.65,20251.0,140.9812,141.1641,140.9812,141.1545,20251.0
2020-09-28 13:00:00,146.67,146.67,146.56,146.61,27698.0,141.1737,141.1737,141.0678,141.116,27698.0
2020-09-28 13:10:00,146.63,146.77,146.56,146.75,19402.0,141.1352,141.27,141.0678,141.2507,19402.0
2020-09-28 13:20:00,146.74,146.92,146.74,146.84,23243.0,141.2411,141.4144,141.2411,141.3374,23243.0
2020-09-28 13:30:00,146.85,147.04,146.85,146.99,32123.0,141.347,141.5299,141.347,141.4817,32123.0
2020-09-28 13:40:00,146.98,147.05,146.83,146.91,18282.0,141.4721,141.5395,141.3277,141.4047,18282.0
2020-09-28 13:50:00,146.95,147.03,146.87,146.97,26771.0,141.4432,141.5202,141.3662,141.4625,26771.0
2020-09-28 14:00:00,147.0,147.0,146.8,146.95,38291.0,141.4914,141.4914,141.2988,141.4432,38291.0
2020-09-28 14:10:00,146.95,147.19,146.94,147.11,38666.0,141.4432,141.6742,141.4336,141.5972,38666.0
2020-09-28 14:20:00,147.1,147.1,146.88,147.03,35247.0,141.5876,141.5876,141.3759,141.5202,35247.0
2020-09-28 14:30:00,147.03,147.13,146.97,147.05,15253.0,141.5202,141.6165,141.4625,141.5395,15253.0
2020-09-28 14:40:00,147.09,147.21,147.01,147.14,35196.0,141.578,141.6935,141.501,141.6261,35196.0
2020-09-28 14:50:00,147.14,147.2,147.06,147.11,37177.0,141.6261,141.6839,141.5491,141.5972,37177.0
2020-09-28 15:00:00,147.1,147.19,146.96,146.99,39766.0,141.5876,141.6742,141.4529,141.4817,39766.0
2020-09-28 15:10:00,147.0,147.19,146.91,147.08,72286.0,141.4914,141.6742,141.4047,141.5684,72286.0
2020-09-28 15:20:00,147.1,147.27,147.06,147.25,157109.0,141.5876,141.7512,141.5491,141.732,157109.0
2020-09-28 15:30:00,147.25,147.26,146.8,146.96,164624.0,141.732,141.7416,141.2988,141.4529,164624.0
2020-09-28 15:40:00,146.95,147.15,146.9,146.92,125259.0,141.4432,141.6357,141.3951,141.4144,125259.0
2020-09-28 15:50:00,146.9,147.0,146.71,146.95,177111.0,141.3951,141.4914,141.2122,141.4432,177111.0
2020-09-29 09:30:00,146.87,146.96,146.64,146.79,120132.0,141.3662,141.4529,141.1448,141.2892,120132.0
2020-09-29 09:40:00,146.81,146.85,146.25,146.45,104213.0,141.3085,141.347,140.7695,140.962,104213.0
2020-09-29 09:50:00,146.43,146.56,146.21,146.29,60804.0,140.9427,141.0678,140.731,140.808,60804.0
2020-09-29 10:00:00,146.31,146.74,146.17,146.73,75926.0,140.8272,141.2411,140.6925,141.2315,75926.0
2020-09-29 10:10:00,146.76,146.88,146.67,146.73,66351.0,141.2603,141.3759,141.1737,141.2315,66351.0
2020-09-29 10:20:00,146.72,146.77,146.53,146.54,105450.0,141.2218,141.27,141.039,141.0486,105450.0
2020-09-29 10:30:00,146.55,146.61,146.09,146.18,78897.0,141.0582,141.116,140.6155,140.7021,78897.0
2020-09-29 10:40:00,146.18,146.24,145.93,146.21,88196.0,140.7021,140.7598,140.4615,140.731,88196.0
2020-09-29 10:50:00,146.23,146.34,146.1,146.17,71793.0,140.7502,140.8561,140.6251,140.6925,71793.0
2020-09-29 11:00:00,146.18,146.21,145.92,146.0,68393.0,140.7021,140.731,140.4518,140.5288,68393.0
2020-09-29 11:10:00,146.0,146.23,146.0,146.21,28661.0,140.5288,140.7502,140.5288,140.731,28661.0
2020-09-29 11:20:00,146.19,146.46,146.16,146.3,26286.0,140.7117,140.9716,140.6828,140.8176,26286.0
2020-09-29 11:30:00,146.27,146.39,146.25,146.34,41965.0,140.7887,140.9042,140.7695,140.8561,41965.0
2020-09-29 11:40:00,146.33,146.33,145.7,145.74,86879.0,140.8465,140.8465,140.2401,140.2786,86879.0
2020-09-29 11:50:00,145.73,146.01,145.73,145.89,47882.0,140.2689,140.5385,140.2689,140.423,47882.0
2020-09-29 12:00:00,145.89,145.97,145.69,145.96,33151.0,140.423,140.5,140.2304,140.4903,33151.0
2020-09-29 12:10:00,145.92,145.98,145.83,145.96,34613.0,140.4518,140.5096,140.3652,140.4903,34613.0
2020-09-29 12:20:00,145.94,145.98,145.79,145.92,29088.0,140.4711,140.5096,140.3267,140.4518,29088.0
2020-09-29 12:30:00,145.89,146.04,145.85,146.03,21362.0,140.423,140.5673,140.3844,140.5577,21362.0
2020-09-29 12:40:00,146.02,146.05,145.92,146.04,26831.0,140.5481,140.577,140.4518,140.5673,26831.0
2020-09-29 12:50:00,146.05,146.16,145.97,146.11,29606.0,140.577,140.6828,140.5,140.6347,29606.0
2020-09-29 13:00:00,146.14,146.14,145.86,145.91,115513.0,140.6636,140.6636,140.3941,140.4422,115513.0
2020-09-29 13:10:00,145.93,146.07,145.84,146.06,43278.0,140.4615,140.5962,140.3748,140.5866,43278.0
2020-09-29 13:20:00,146.05,146.31,146.05,146.31,53411.0,140.577,140.8272,140.577,140.8272,53411.0
2020-09-29 13:30:00,146.32,146.37,146.29,146.3,26444.0,140.8368,140.885,140.808,140.8176,26444.0
2020-09-29 13:40:00,146.32,146.35,146.27,146.29,16754.0,140.8368,140.8657,140.7887,140.808,16754.0
2020-09-29 13:50:00,146.3,146.6,146.3,146.48,62120.0,140.8176,141.1063,140.8176,140.9908,62120.0
2020-09-29 14:00:00,146.47,146.49,146.28,146.35,29852.0,140.9812,141.0005,140.7983,140.8657,29852.0
2020-09-29 14:10:00,146.34,146.41,146.21,146.41,26477.0,140.8561,140.9235,140.731,140.9235,26477.0
2020-09-29 14:20:00,146.39,146.5,146.28,146.47,41623.0,140.9042,141.0101,140.7983,140.9812,41623.0
2020-09-29 14:30:00,146.47,146.62,146.46,146.53,67576.0,140.9812,141.1256,140.9716,141.039,67576.0
2020-09-29 14:40:00,146.54,146.54,146.4,146.43,45853.0,141.0486,141.0486,140.9138,140.9427,45853.0
2020-09-29 14:50:00,146.4,146.52,146.3,146.32,42830.0,140.9138,141.0293,140.8176,140.8368,42830.0
2020-09-29 15:00:00,146.39,146.39,146.24,146.35,40259.0,140.9042,140.9042,140.7598,140.8657,40259.0
2020-09-29 15:10:00,146.36,146.54,146.29,146.47,57622.0,140.8753,141.0486,140.808,140.9812,57622.0
2020-09-29 15:20:00,146.46,146.46,146.11,146.19,39846.0,140.9716,140.9716,140.6347,140.7117,39846.0
2020-09-29 15:30:00,146.19,146.25,145.9,145.95,57487.0,140.7117,140.7695,140.4326,140.4807,57487.0
2020-09-29 15:40:00,145.95,146.2,145.87,146.17,54772.0,140.4807,140.7213,140.4037,140.6925,54772.0
2020-09-29 15:50:00,146.16,146.22,145.76,145.76,307661.0,140.6828,140.7406,140.2978,140.2978,307661.0
2020-09-30 09:30:00,146.28,146.93,146.23,146.83,66728.0,140.7983,141.424,140.7502,141.3277,66728.0
2020-09-30 09:40:00,146.85,147.02,146.72,146.96,58517.0,141.347,141.5106,141.2218,141.4529,58517.0
2020-09-30 09:50:00,146.94,147.46,146.93,147.37,66181.0,141.4336,141.9341,141.424,141.8475,66181.0
2020-09-30 10:00:00,147.38,147.8,147.33,147.68,85163.0,141.8571,142.2614,141.809,142.1459,85163.0
2020-09-30 10:10:00,147.78,147.86,147.58,147.69,59275.0,142.2421,142.3191,142.0496,142.1555,59275.0
2020-09-30 10:20:00,147.68,148.05,147.67,147.88,72017.0,142.1459,142.502,142.1362,142.3384,72017.0
2020-09-30 10:30:00,147.93,148.17,147.85,148.06,90300.0,142.3865,142.6175,142.3095,142.5116,90300.0
2020-09-30 10:40:00,148.09,148.31,147.93,148.1,108487.0,142.5405,142.7523,142.3865,142.5501,108487.0
2020-09-30 10:50:00,148.11,148.14,147.84,147.84,76094.0,142.5598,142.5886,142.2999,142.2999,76094.0
2020-09-30 11:00:00,147.86,147.91,147.7,147.86,122282.0,142.3191,142.3673,142.1651,142.3191,122282.0
2020-09-30 11:10:00,147.88,148.12,147.88,148.09,43261.0,142.3384,142.5694,142.3384,142.5405,43261.0
2020-09-30 11:20:00,148.08,148.3,147.99,148.22,73525.0,142.5309,142.7426,142.4443,142.6656,73525.0
2020-09-30 11:30:00,148.2,148.31,148.03,148.11,31915.0,142.6464,142.7523,142.4828,142.5598,31915.0
2020-09-30 11:40:00,148.13,148.31,147.96,148.31,59141.0,142.579,142.7523,142.4154,142.7523,59141.0
2020-09-30 11:50:00,148.3,148.31,148.13,148.17,61054.0,142.7426,142.7523,142.579,142.6175,61054.0
2020-09-30 12:00:00,148.18,148.37,148.18,148.33,38419.0,142.6271,142.81,142.6271,142.7715,38419.0
2020-09-30 12:10:00,148.33,148.38,148.3,148.31,30526.0,142.7715,142.8196,142.7426,142.7523,30526.0
2020-09-30 12:20:00,148.3,148.44,148.28,148.28,46651.0,142.7426,142.8774,142.7234,142.7234,46651.0
2020-09-30 12:30:00,148.27,148.39,148.09,148.16,116590.0,142.7138,142.8293,142.5405,142.6079,116590.0
2020-09-30 12:40:00,148.16,148.18,148.02,148.14,28527.0,142.6079,142.6271,142.4731,142.5886,28527.0
2020-09-30 12:50:00,148.13,148.22,148.06,148.18,51129.0,142.579,142.6656,142.5116,142.6271,51129.0
2020-09-30 13:00:00,148.19,148.2,147.72,147.79,70483.0,142.6368,142.6464,142.1844,142.2518,70483.0
2020-09-30 13:10:00,147.79,147.98,147.75,147.97,37083.0,142.2518,142.4346,142.2132,142.425,37083.0
2020-09-30 13:20:00,147.96,148.11,147.83,148.11,27371.0,142.4154,142.5598,142.2903,142.5598,27371.0
2020-09-30 13:30:00,148.12,148.39,148.1,148.34,81030.0,142.5694,142.8293,142.5501,142.7811,81030.0
2020-09-30 13:40:00,148.36,148.41,148.27,148.39,52580.0,142.8004,142.8485,142.7138,142.8293,52580.0
2020-09-30 13:50:00,148.41,148.44,148.34,148.43,29962.0,142.8485,142.8774,142.7811,142.8678,29962.0
2020-09-30 14:00:00,148.43,148.72,148.39,148.7,43314.0,142.8678,143.1469,142.8293,143.1276,43314.0
2020-09-30 14:10:00,148.71,148.72,148.42,148.42,62003.0,143.1373,143.1469,142.8581,142.8581,62003.0
2020-09-30 14:20:00,148.42,148.56,147.42,147.79,169918.0,142.8581,142.9929,141.8956,142.2518,169918.0
2020-09-30 14:30:00,147.78,147.78,147.28,147.28,121447.0,142.2421,142.2421,141.7609,141.7609,121447.0
2020-09-30 14:40:00,147.3,147.39,146.62,146.71,88337.0,141.7801,141.8667,141.1256,141.2122,88337.0
2020-09-30 14:50:00,146.71,147.46,146.62,147.39,96387.0,141.2122,141.9341,141.1256,141.8667,96387.0
2020-09-30 15:00:00,147.37,147.48,147.14,147.35,25678.0,141.8475,141.9534,141.6261,141.8282,25678.0
2020-09-30 15:10:00,147.35,147.42,146.29,146.35,585285.0,141.8282,141.8956,140.808,140.8657,585285.0
2020-09-30 15:20:00,146.4,146.8,146.05,146.71,88733.0,140.9138,141.2988,140.577,141.2122,88733.0
2020-09-30 15:30:00,146.67,146.81,146.37,146.61,113511.0,141.1737,141.3085,140.885,141.116,113511.0
2020-09-30 15:40:00,146.64,147.29,146.51,147.23,150506.0,141.1448,141.7705,141.0197,141.7127,150506.0
2020-09-30 15:50:00,147.23,147.41,146.92,146.92,347104.0,141.7127,141.886,141.4144,141.4144,347104.0
2020-10-01 09:30:00,148.44,148.87,148.31,148.57,184470.0,142.8774,143.2913,142.7523,143.0025,184470.0
2020-10-01 09:40:00,148.63,148.98,148.2,148.36,69969.0,143.0603,143.3972,142.6464,142.8004,69969.0
2020-10-01 09:50:00,148.31,148.46,148.09,148.21,134692.0,142.7523,142.8966,142.5405,142.656,134692.0
2020-10-01 10:00:00,148.18,148.3,147.63,147.69,100261.0,142.6271,142.7426,142.0977,142.1555,100261.0
2020-10-01 10:10:00,147.73,147.95,147.49,147.73,81214.0,142.194,142.4058,141.963,142.194,81214.0
2020-10-01 10:20:00,147.78,148.04,147.6,147.98,39975.0,142.2421,142.4924,142.0689,142.4346,39975.0
2020-10-01 10:30:00,147.93,148.63,147.85,148.63,45146.0,142.3865,143.0603,142.3095,143.0603,45146.0
2020-10-01 10:40:00,148.65,148.66,148.22,148.33,38693.0,143.0795,143.0891,142.6656,142.7715,38693.0
2020-10-01 10:50:00,148.33,148.4,148.0,148.35,59035.0,142.7715,142.8389,142.4539,142.7908,59035.0
2020-10-01 11:00:00,148.37,148.47,148.08,148.19,50730.0,142.81,142.9063,142.5309,142.6368,50730.0
2020-10-01 11:10:00,148.09,148.54,147.94,148.34,81260.0,142.5405,142.9736,142.3961,142.7811,81260.0
2020-10-01 11:20:00,148.38,148.7,148.36,148.63,40656.0,142.8196,143.1276,142.8004,143.0603,40656.0
2020-10-01 11:30:00,148.65,148.9,148.63,148.72,97949.0,143.0795,143.3202,143.0603,143.1469,97949.0
2020-10-01 11:40:00,148.74,148.78,148.55,148.55,33860.0,143.1662,143.2047,142.9833,142.9833,33860.0
2020-10-01 11:50:00,148.54,148.82,148.44,148.68,47727.0,142.9736,143.2432,142.8774,143.1084,47727.0
2020-10-01 12:00:00,148.68,148.7,148.36,148.58,53136.0,143.1084,143.1276,142.8004,143.0121,53136.0
2020-10-01 12:10:00,148.57,148.72,148.37,148.61,63324.0,143.0025,143.1469,142.81,143.041,63324.0
2020-10-01 12:20:00,148.62,148.89,148.62,148.85,74663.0,143.0506,143.3105,143.0506,143.272,74663.0
2020-10-01 12:30:00,148.86,148.95,148.72,148.82,38927.0,143.2817,143.3683,143.1469,143.2432,38927.0
2020-10-01 12:40:00,148.82,149.01,148.8,149.01,40520.0,143.2432,143.426,143.2239,143.426,40520.0
2020-10-01 12:50:00,149.02,149.02,148.75,148.82,68245.0,143.4357,143.4357,143.1758,143.2432,68245.0
2020-10-01 13:00:00,148.83,149.03,148.8,149.03,23116.0,143.2528,143.4453,143.2239,143.4453,23116.0
2020-10-01 13:10:00,149.0,149.02,148.68,148.8,29972.0,143.4164,143.4357,143.1084,143.2239,29972.0
2020-10-01 13:20:00,148.81,148.89,148.58,148.7,49678.0,143.2335,143.3105,143.0121,143.1276,49678.0
2020-10-01 13:30:00,148.72,148.84,148.66,148.75,33185.0,143.1469,143.2624,143.0891,143.1758,33185.0
2020-10-01 13:40:00,148.74,148.79,148.64,148.67,33054.0,143.1662,143.2143,143.0699,143.0988,33054.0
2020-10-01 13:50:00,148.68,148.86,148.33,148.47,114842.0,143.1084,143.2817,142.7715,142.9063,114842.0
2020-10-01 14:00:00,148.53,148.7,147.8,147.88,133413.0,142.964,143.1276,142.2614,142.3384,133413.0
2020-10-01 14:10:00,147.86,148.08,147.8,148.0,94546.0,142.3191,142.5309,142.2614,142.4539,94546.0
2020-10-01 14:20:00,148.01,148.43,147.92,148.43,65414.0,142.4635,142.8678,142.3769,142.8678,65414.0
2020-10-01 14:30:00,148.43,148.61,148.42,148.58,32935.0,142.8678,143.041,142.8581,143.0121,32935.0
2020-10-01 14:40:00,148.59,148.65,148.47,148.57,27700.0,143.0218,143.0795,142.9063,143.0025,27700.0
2020-10-01 14:50:00,148.56,148.81,148.56,148.67,36152.0,142.9929,143.2335,142.9929,143.0988,36152.0
2020-10-01 15:00:00,148.71,149.0,148.7,148.86,60750.0,143.1373,143.4164,143.1276,143.2817,60750.0
2020-10-01 15:10:00,148.86,149.0,148.72,148.73,72848.0,143.2817,143.4164,143.1469,143.1565,72848.0
2020-10-01 15:20:00,148.72,148.75,148.49,148.5,56740.0,143.1469,143.1758,142.9255,142.9351,56740.0
2020-10-01 15:30:00,148.49,148.7,148.4,148.6,75972.0,142.9255,143.1276,142.8389,143.0314,75972.0
2020-10-01 15:40:00,148.61,148.65,148.34,148.46,127095.0,143.041,143.0795,142.7811,142.8966,127095.0
2020-10-01 15:50:00,148.46,148.95,148.46,148.86,336357.0,142.8966,143.3683,142.8966,143.2817,336357.0
2020-10-02 09:30:00,146.12,147.51,146.06,147.44,132156.0,140.6443,141.9822,140.5866,141.9149,132156.0
2020-10-02 09:40:00,147.4,147.43,147.05,147.39,86957.0,141.8764,141.9052,141.5395,141.8667,86957.0
2020-10-02 09:50:00,147.43,147.44,146.9,147.36,102940.0,141.9052,141.9149,141.3951,141.8379,102940.0
2020-10-02 10:00:00,147.35,147.96,147.3,147.87,111879.0,141.8282,142.4154,141.7801,142.3288,111879.0
2020-10-02 10:10:00,147.88,148.0,147.6,147.75,110104.0,142.3384,142.4539,142.0689,142.2132,110104.0
2020-10-02 10:20:00,147.75,147.95,147.48,147.87,70020.0,142.2132,142.4058,141.9534,142.3288,70020.0
2020-10-02 10:30:00,147.8,147.89,147.46,147.46,72553.0,142.2614,142.348,141.9341,141.9341,72553.0
2020-10-02 10:40:00,147.47,147.66,147.27,147.59,28669.0,141.9437,142.1266,141.7512,142.0592,28669.0
2020-10-02 10:50:00,147.58,147.8,147.48,147.69,46354.0,142.0496,142.2614,141.9534,142.1555,46354.0
2020-10-02 11:00:00,147.69,148.08,147.49,147.94,126872.0,142.1555,142.5309,141.963,142.3961,126872.0
2020-10-02 11:10:00,147.94,148.3,147.78,148.21,73947.0,142.3961,142.7426,142.2421,142.656,73947.0
2020-10-02 11:20:00,148.23,148.29,147.99,148.02,26429.0,142.6753,142.733,142.4443,142.4731,26429.0
2020-10-02 11:30:00,148.01,148.02,147.47,147.47,35829.0,142.4635,142.4731,141.9437,141.9437,35829.0
2020-10-02 11:40:00,147.45,147.78,147.42,147.77,37759.0,141.9245,142.2421,141.8956,142.2325,37759.0
2020-10-02 11:50:00,147.76,147.8,147.12,147.16,84605.0,142.2229,142.2614,141.6069,141.6454,84605.0
2020-10-02 12:00:00,147.15,147.57,146.79,147.53,145493.0,141.6357,142.04,141.2892,142.0015,145493.0
2020-10-02 12:10:00,147.6,148.58,147.6,148.58,209963.0,142.0689,143.0121,142.0689,143.0121,209963.0
2020-10-02 12:20:00,148.59,148.76,148.34,148.46,94302.0,143.0218,143.1854,142.7811,142.8966,94302.0
2020-10-02 12:30:00,148.49,148.77,148.23,148.75,66604.0,142.9255,143.195,142.6753,143.1758,66604.0
2020-10-02 12:40:00,148.73,148.76,148.53,148.59,39035.0,143.1565,143.1854,142.964,143.0218,39035.0
2020-10-02 12:50:00,148.64,148.75,148.44,148.54,87979.0,143.0699,143.1758,142.8774,142.9736,87979.0
2020-10-02 13:00:00,148.55,148.68,148.23,148.43,56414.0,142.9833,143.1084,142.6753,142.8678,56414.0
2020-10-02 13:10:00,148.41,148.59,148.31,148.51,172654.0,142.8485,143.0218,142.7523,142.9448,172654.0
2020-10-02 13:20:00,148.49,148.71,148.48,148.63,16450.0,142.9255,143.1373,142.9159,143.0603,16450.0
2020-10-02 13:30:00,148.64,148.66,148.24,148.45,137629.0,143.0699,143.0891,142.6849,142.887,137629.0
2020-10-02 13:40:00,148.46,148.46,147.8,147.88,100547.0,142.8966,142.8966,142.2614,142.3384,100547.0
2020-10-02 13:50:00,147.91,148.09,147.75,148.01,28445.0,142.3673,142.5405,142.2132,142.4635,28445.0
2020-10-02 14:00:00,147.99,148.51,147.99,148.44,128702.0,142.4443,142.9448,142.4443,142.8774,128702.0
2020-10-02 14:10:00,148.45,148.52,148.32,148.37,23665.0,142.887,142.9544,142.7619,142.81,23665.0
2020-10-02 14:20:00,148.4,148.5,148.32,148.34,40133.0,142.8389,142.9351,142.7619,142.7811,40133.0
2020-10-02 14:30:00,148.4,148.43,148.2,148.22,59128.0,142.8389,142.8678,142.6464,142.6656,59128.0
2020-10-02 14:40:00,148.22,148.47,148.14,148.28,82043.0,142.6656,142.9063,142.5886,142.7234,82043.0
2020-10-02 14:50:00,148.29,148.53,148.1,148.36,68452.0,142.733,142.964,142.5501,142.8004,68452.0
2020-10-02 15:00:00,148.37,148.43,148.07,148.31,51139.0,142.81,142.8678,142.5213,142.7523,51139.0
2020-10-02 15:10:00,148.29,148.62,147.99,148.38,202087.0,142.733,143.0506,142.4443,142.8196,202087.0
2020-10-02 15:20:00,148.36,148.57,148.33,148.5,45863.0,142.8004,143.0025,142.7715,142.9351,45863.0
2020-10-02 15:30:00,148.51,148.75,148.41,148.64,63826.0,142.9448,143.1758,142.8485,143.0699,63826.0
2020-10-02 15:40:00,148.66,148.67,148.38,148.6,78750.0,143.0891,143.0988,142.8196,143.0314,78750.0
2020-10-02 15:50:00,148.64,148.67,148.2,148.26,129871.0,143.0699,143.0988,142.6464,142.7041,129871.0
2020-10-05 09:30:00,149.06,149.55,149.02,149.1,103329.0,143.4742,143.9458,143.4357,143.5127,103329.0
2020-10-05 09:40:00,149.09,149.46,148.93,149.32,58607.0,143.503,143.8592,143.349,143.7244,58607.0
2020-10-05 09:50:00,149.34,149.39,149.15,149.27,39701.0,143.7437,143.7918,143.5608,143.6763,39701.0
2020-10-05 10:00:00,149.28,149.55,149.28,149.36,24092.0,143.6859,143.9458,143.6859,143.7629,24092.0
2020-10-05 10:10:00,149.39,149.69,149.32,149.68,29660.0,143.7918,144.0806,143.7244,144.0709,29660.0
2020-10-05 10:20:00,149.7,149.77,149.43,149.44,57461.0,144.0902,144.1576,143.8303,143.8399,57461.0
2020-10-05 10:30:00,149.44,149.71,149.44,149.51,93022.0,143.8399,144.0998,143.8399,143.9073,93022.0
2020-10-05 10:40:00,149.52,149.73,149.52,149.72,52404.0,143.9169,144.1191,143.9169,144.1094,52404.0
2020-10-05 10:50:00,149.73,149.78,149.59,149.62,52158.0,144.1191,144.1672,143.9843,144.0132,52158.0
2020-10-05 11:00:00,149.65,149.78,149.59,149.59,60469.0,144.042,144.1672,143.9843,143.9843,60469.0
2020-10-05 11:10:00,149.61,149.87,149.5,149.86,38383.0,144.0035,144.2538,143.8977,144.2442,38383.0
2020-10-05 11:20:00,149.87,149.87,149.69,149.71,60603.0,144.2538,144.2538,144.0806,144.0998,60603.0
2020-10-05 11:30:00,149.72,149.75,149.48,149.51,55569.0,144.1094,144.1383,143.8784,143.9073,55569.0
2020-10-05 11:40:00,149.47,149.57,149.43,149.52,22823.0,143.8688,143.965,143.8303,143.9169,22823.0
2020-10-05 11:50:00,149.52,149.67,149.46,149.62,21988.0,143.9169,144.0613,143.8592,144.0132,21988.0
2020-10-05 12:00:00,149.63,149.72,149.53,149.71,30802.0,144.0228,144.1094,143.9265,144.0998,30802.0
2020-10-05 12:10:00,149.73,149.76,149.53,149.56,31968.0,144.1191,144.1479,143.9265,143.9554,31968.0
2020-10-05 12:20:00,149.58,149.58,149.5,149.5,16355.0,143.9747,143.9747,143.8977,143.8977,16355.0
2020-10-05 12:30:00,149.51,149.6,149.49,149.6,11282.0,143.9073,143.9939,143.888,143.9939,11282.0
2020-10-05 12:40:00,149.61,149.66,149.57,149.6,15930.0,144.0035,144.0517,143.965,143.9939,15930.0
2020-10-05 12:50:00,149.59,149.71,149.57,149.71,17329.0,143.9843,144.0998,143.965,144.0998,17329.0
2020-10-05 13:00:00,149.71,149.73,149.6,149.65,30829.0,144.0998,144.1191,143.9939,144.042,30829.0
2020-10-05 13:10:00,149.67,149.72,149.6,149.63,17337.0,144.0613,144.1094,143.9939,144.0228,17337.0
2020-10-05 13:20:00,149.63,149.63,149.49,149.61,19631.0,144.0228,144.0228,143.888,144.0035,19631.0
2020-10-05 13:30:00,149.6,149.67,149.49,149.64,16140.0,143.9939,144.0613,143.888,144.0324,16140.0
2020-10-05 13:40:00,149.63,149.63,149.31,149.38,36592.0,144.0228,144.0228,143.7148,143.7822,36592.0
2020-10-05 13:50:00,149.39,149.41,149.22,149.28,31504.0,143.7918,143.811,143.6282,143.6859,31504.0
2020-10-05 14:00:00,149.26,149.28,149.07,149.27,32334.0,143.6667,143.6859,143.4838,143.6763,32334.0
2020-10-05 14:10:00,149.27,149.51,149.26,149.49,30811.0,143.6763,143.9073,143.6667,143.888,30811.0
2020-10-05 14:20:00,149.5,149.63,149.46,149.56,34256.0,143.8977,144.0228,143.8592,143.9554,34256.0
2020-10-05 14:30:00,149.56,149.82,149.56,149.78,28427.0,143.9554,144.2057,143.9554,144.1672,28427.0
2020-10-05 14:40:00,149.77,149.84,149.74,149.78,18278.0,144.1576,144.2249,144.1287,144.1672,18278.0
2020-10-05 14:50:00,149.78,150.1,149.77,150.1,56851.0,144.1672,144.4752,144.1576,144.4752,56851.0
2020-10-05 15:00:00,150.12,150.15,150.0,150.15,24968.0,144.4944,144.5233,144.3789,144.5233,24968.0
2020-10-05 15:10:00,150.15,150.33,150.14,150.27,57561.0,144.5233,144.6966,144.5137,144.6388,57561.0
2020-10-05 15:20:00,150.28,150.38,150.22,150.34,45149.0,144.6484,144.7447,144.5907,144.7062,45149.0
2020-10-05 15:30:00,150.35,150.4,150.25,150.3,113126.0,144.7158,144.7639,144.6196,144.6677,113126.0
2020-10-05 15:40:00,150.33,150.35,150.14,150.26,62222.0,144.6966,144.7158,144.5137,144.6292,62222.0
2020-10-05 15:50:00,150.27,150.3,150.16,150.2,227863.0,144.6388,144.6677,144.5329,144.5714,227863.0
2020-10-06 09:30:00,150.35,150.57,150.24,150.27,125030.0,144.7158,144.9276,144.6099,144.6388,125030.0
2020-10-06 09:40:00,150.29,150.29,149.96,150.2,75050.0,144.6581,144.6581,144.3404,144.5714,75050.0
2020-10-06 09:50:00,150.17,150.17,149.9,150.02,69751.0,144.5426,144.5426,144.2827,144.3982,69751.0
2020-10-06 10:00:00,150.01,150.23,150.01,150.23,34144.0,144.3886,144.6003,144.3886,144.6003,34144.0
2020-10-06 10:10:00,150.24,150.45,150.18,150.41,54671.0,144.6099,144.8121,144.5522,144.7736,54671.0
2020-10-06 10:20:00,150.4,150.46,150.29,150.43,33851.0,144.7639,144.8217,144.6581,144.7928,33851.0
2020-10-06 10:30:00,150.43,150.46,150.19,150.19,84933.0,144.7928,144.8217,144.5618,144.5618,84933.0
2020-10-06 10:40:00,150.21,150.43,149.78,149.99,161883.0,144.5811,144.7928,144.1672,144.3693,161883.0
2020-10-06 10:50:00,150.02,150.19,149.92,150.0,47178.0,144.3982,144.5618,144.3019,144.3789,47178.0
2020-10-06 11:00:00,150.02,150.09,149.87,149.89,38039.0,144.3982,144.4656,144.2538,144.2731,38039.0
2020-10-06 11:10:00,149.9,149.95,149.78,149.82,47067.0,144.2827,144.3308,144.1672,144.2057,47067.0
2020-10-06 11:20:00,149.79,149.89,149.57,149.79,129094.0,144.1768,144.2731,143.965,144.1768,129094.0
2020-10-06 11:30:00,149.77,150.05,149.67,150.02,40003.0,144.1576,144.4271,144.0613,144.3982,40003.0
2020-10-06 11:40:00,150.02,150.07,149.77,149.77,46910.0,144.3982,144.4463,144.1576,144.1576,46910.0
2020-10-06 11:50:00,149.75,149.75,149.54,149.74,35515.0,144.1383,144.1383,143.9362,144.1287,35515.0
2020-10-06 12:00:00,149.73,149.98,149.73,149.93,47995.0,144.1191,144.3597,144.1191,144.3116,47995.0
2020-10-06 12:10:00,149.95,149.99,149.89,149.96,31792.0,144.3308,144.3693,144.2731,144.3404,31792.0
2020-10-06 12:20:00,149.95,150.12,149.93,150.06,30228.0,144.3308,144.4944,144.3116,144.4367,30228.0
2020-10-06 12:30:00,150.06,150.11,150.0,150.09,33445.0,144.4367,144.4848,144.3789,144.4656,33445.0
2020-10-06 12:40:00,150.08,150.31,150.08,150.31,48162.0,144.4559,144.6773,144.4559,144.6773,48162.0
2020-10-06 12:50:00,150.33,150.42,150.31,150.36,23640.0,144.6966,144.7832,144.6773,144.7254,23640.0
2020-10-06 13:00:00,150.39,150.61,150.34,150.59,67536.0,144.7543,144.9661,144.7062,144.9468,67536.0
2020-10-06 13:10:00,150.61,150.61,150.42,150.47,27623.0,144.9661,144.9661,144.7832,144.8313,27623.0
2020-10-06 13:20:00,150.45,150.57,150.4,150.41,36184.0,144.8121,144.9276,144.7639,144.7736,36184.0
2020-10-06 13:30:00,150.4,150.48,150.37,150.45,30495.0,144.7639,144.8409,144.7351,144.8121,30495.0
2020-10-06 13:40:00,150.45,150.57,150.29,150.33,140877.0,144.8121,144.9276,144.6581,144.6966,140877.0
2020-10-06 13:50:00,150.34,150.41,150.28,150.33,42499.0,144.7062,144.7736,144.6484,144.6966,42499.0
2020-10-06 14:00:00,150.32,150.49,150.3,150.39,27544.0,144.6869,144.8506,144.6677,144.7543,27544.0
2020-10-06 14:10:00,150.39,150.57,150.33,150.53,52844.0,144.7543,144.9276,144.6966,144.8891,52844.0
2020-10-06 14:20:00,150.53,150.71,150.53,150.64,35955.0,144.8891,145.0623,144.8891,144.995,35955.0
2020-10-06 14:30:00,150.65,150.85,150.64,150.79,54241.0,145.0046,145.1971,144.995,145.1393,54241.0
2020-10-06 14:40:00,150.82,151.05,150.16,150.18,183548.0,145.1682,145.3896,144.5329,144.5522,183548.0
2020-10-06 14:50:00,150.16,150.18,148.11,148.68,392207.0,144.5329,144.5522,142.5598,143.1084,392207.0
2020-10-06 15:00:00,148.59,148.62,147.3,147.89,207294.0,143.0218,143.0506,141.7801,142.348,207294.0
2020-10-06 15:10:00,147.85,148.16,147.65,147.7,101479.0,142.3095,142.6079,142.117,142.1651,101479.0
2020-10-06 15:20:00,147.79,148.07,147.55,148.07,113973.0,142.2518,142.5213,142.0207,142.5213,113973.0
2020-10-06 15:30:00,148.06,148.51,147.92,148.01,107239.0,142.5116,142.9448,142.3769,142.4635,107239.0
2020-10-06 15:40:00,148.0,148.06,147.37,147.51,122724.0,142.4539,142.5116,141.8475,141.9822,122724.0
2020-10-06 15:50:00,147.52,147.77,147.21,147.42,213388.0,141.9919,142.2325,141.6935,141.8956,213388.0
2020-10-07 09:30:00,149.24,150.01,149.24,149.67,147566.0,143.6474,144.3886,143.6474,144.0613,147566.0
2020-10-07 09:40:00,149.7,150.0,149.7,149.92,50252.0,144.0902,144.3789,144.0902,144.3019,50252.0
2020-10-07 09:50:00,149.91,150.28,149.86,150.09,87172.0,144.2923,144.6484,144.2442,144.4656,87172.0
2020-10-07 10:00:00,150.12,150.14,149.75,150.01,74588.0,144.4944,144.5137,144.1383,144.3886,74588.0
2020-10-07 10:10:00,150.01,150.02,149.64,149.98,87793.0,144.3886,144.3982,144.0324,144.3597,87793.0
2020-10-07 10:20:00,149.97,150.13,149.92,150.05,71793.0,144.3501,144.5041,144.3019,144.4271,71793.0
2020-10-07 10:30:00,150.06,150.34,149.9,149.95,65063.0,144.4367,144.7062,144.2827,144.3308,65063.0
2020-10-07 10:40:00,149.97,150.06,149.85,149.99,33648.0,144.3501,144.4367,144.2346,144.3693,33648.0
2020-10-07 10:50:00,150.01,150.11,150.0,150.05,36476.0,144.3886,144.4848,144.3789,144.4271,36476.0
2020-10-07 11:00:00,150.06,150.33,150.04,150.23,54720.0,144.4367,144.6966,144.4174,144.6003,54720.0
2020-10-07 11:10:00,150.28,150.34,150.12,150.23,47829.0,144.6484,144.7062,144.4944,144.6003,47829.0
2020-10-07 11:20:00,150.22,150.25,150.09,150.23,32897.0,144.5907,144.6196,144.4656,144.6003,32897.0
2020-10-07 11:30:00,150.25,150.38,150.22,150.25,24144.0,144.6196,144.7447,144.5907,144.6196,24144.0
2020-10-07 11:40:00,150.3,150.47,150.27,150.43,19724.0,144.6677,144.8313,144.6388,144.7928,19724.0
2020-10-07 11:50:00,150.46,150.48,150.32,150.33,18730.0,144.8217,144.8409,144.6869,144.6966,18730.0
2020-10-07 12:00:00,150.33,150.42,150.23,150.23,19731.0,144.6966,144.7832,144.6003,144.6003,19731.0
2020-10-07 12:10:00,150.22,150.39,150.21,150.31,25610.0,144.5907,144.7543,144.5811,144.6773,25610.0
2020-10-07 12:20:00,150.31,150.34,149.79,150.08,55556.0,144.6773,144.7062,144.1768,144.4559,55556.0
2020-10-07 12:30:00,150.07,150.35,150.06,150.21,30662.0,144.4463,144.7158,144.4367,144.5811,30662.0
2020-10-07 12:40:00,150.22,150.3,150.16,150.28,15583.0,144.5907,144.6677,144.5329,144.6484,15583.0
2020-10-07 12:50:00,150.28,150.47,150.16,150.44,78829.0,144.6484,144.8313,144.5329,144.8024,78829.0
2020-10-07 13:00:00,150.44,150.57,150.43,150.43,17301.0,144.8024,144.9276,144.7928,144.7928,17301.0
2020-10-07 13:10:00,150.45,150.54,150.39,150.54,20480.0,144.8121,144.8987,144.7543,144.8987,20480.0
2020-10-07 13:20:00,150.54,150.57,150.46,150.51,20836.0,144.8987,144.9276,144.8217,144.8698,20836.0
2020-10-07 13:30:00,150.53,150.59,150.48,150.57,27215.0,144.8891,144.9468,144.8409,144.9276,27215.0
2020-10-07 13:40:00,150.57,150.87,150.56,150.81,56102.0,144.9276,145.2163,144.9179,145.1586,56102.0
2020-10-07 13:50:00,150.83,150.91,150.61,150.65,35864.0,145.1778,145.2548,144.9661,145.0046,35864.0
2020-10-07 14:00:00,150.68,150.83,150.54,150.63,39315.0,145.0335,145.1778,144.8987,144.9853,39315.0
2020-10-07 14:10:00,150.64,150.84,150.58,150.82,36813.0,144.995,145.1875,144.9372,145.1682,36813.0
2020-10-07 14:20:00,150.81,151.01,150.79,150.88,54534.0,145.1586,145.3511,145.1393,145.226,54534.0
2020-10-07 14:30:00,150.92,150.98,150.88,150.91,24269.0,145.2645,145.3222,145.226,145.2548,24269.0
2020-10-07 14:40:00,150.92,150.92,150.68,150.88,45362.0,145.2645,145.2645,145.0335,145.226,45362.0
2020-10-07 14:50:00,150.9,150.99,150.84,150.93,40461.0,145.2452,145.3318,145.1875,145.2741,40461.0
2020-10-07 15:00:00,150.93,151.12,150.92,151.12,43792.0,145.2741,145.457,145.2645,145.457,43792.0
2020-10-07 15:10:00,151.1,151.18,151.0,151.07,32996.0,145.4377,145.5147,145.3415,145.4088,32996.0
2020-10-07 15:20:00,151.06,151.11,150.94,151.02,50100.0,145.3992,145.4473,145.2837,145.3607,50100.0
2020-10-07 15:30:00,151.03,151.09,150.81,150.94,64575.0,145.3703,145.4281,145.1586,145.2837,64575.0
2020-10-07 15:40:00,150.94,150.97,150.81,150.92,105359.0,145.2837,145.3126,145.1586,145.2645,105359.0
2020-10-07 15:50:00,150.92,151.09,150.77,150.85,136670.0,145.2645,145.4281,145.1201,145.1971,136670.0
2020-10-08 09:30:00,151.8,151.81,151.32,151.47,118052.0,146.1115,146.1211,145.6495,145.7938,118052.0
2020-10-08 09:40:00,151.48,151.6,151.11,151.11,59596.0,145.8035,145.919,145.4473,145.4473,59596.0
2020-10-08 09:50:00,151.12,151.43,151.12,151.33,34320.0,145.457,145.7553,145.457,145.6591,34320.0
2020-10-08 10:00:00,151.37,151.48,150.85,151.03,74343.0,145.6976,145.8035,145.1971,145.3703,74343.0
2020-10-08 10:10:00,151.03,151.17,150.96,151.03,23628.0,145.3703,145.5051,145.303,145.3703,23628.0
2020-10-08 10:20:00,151.0,151.12,150.76,150.88,32983.0,145.3415,145.457,145.1105,145.226,32983.0
2020-10-08 10:30:00,150.9,151.33,150.88,151.26,54771.0,145.2452,145.6591,145.226,145.5917,54771.0
2020-10-08 10:40:00,151.28,151.3,151.07,151.16,29614.0,145.611,145.6302,145.4088,145.4955,29614.0
2020-10-08 10:50:00,151.16,151.38,151.1,151.16,23211.0,145.4955,145.7072,145.4377,145.4955,23211.0
2020-10-08 11:00:00,151.16,151.3,151.03,151.22,12438.0,145.4955,145.6302,145.3703,145.5532,12438.0
2020-10-08 11:10:00,151.23,151.4,151.2,151.26,20943.0,145.5628,145.7265,145.534,145.5917,20943.0
2020-10-08 11:20:00,151.28,151.38,151.01,151.08,75781.0,145.611,145.7072,145.3511,145.4185,75781.0
2020-10-08 11:30:00,151.06,151.13,150.69,151.08,41995.0,145.3992,145.4666,145.0431,145.4185,41995.0
2020-10-08 11:40:00,151.1,151.14,150.91,150.98,16460.0,145.4377,145.4762,145.2548,145.3222,16460.0
2020-10-08 11:50:00,150.97,151.08,150.9,150.97,21773.0,145.3126,145.4185,145.2452,145.3126,21773.0
2020-10-08 12:00:00,150.96,151.46,150.95,151.4,69414.0,145.303,145.7842,145.2933,145.7265,69414.0
2020-10-08 12:10:00,151.37,151.45,151.35,151.4,20756.0,145.6976,145.7746,145.6783,145.7265,20756.0
2020-10-08 12:20:00,151.41,151.65,151.36,151.6,77008.0,145.7361,145.9671,145.688,145.919,77008.0
2020-10-08 12:30:00,151.6,151.71,151.59,151.71,18090.0,145.919,146.0249,145.9094,146.0249,18090.0
2020-10-08 12:40:00,151.71,151.74,151.62,151.66,31284.0,146.0249,146.0537,145.9382,145.9767,31284.0
2020-10-08 12:50:00,151.67,151.71,151.56,151.67,31115.0,145.9864,146.0249,145.8805,145.9864,31115.0
2020-10-08 13:00:00,151.7,151.7,151.53,151.59,28837.0,146.0152,146.0152,145.8516,145.9094,28837.0
2020-10-08 13:10:00,151.6,151.63,151.55,151.58,24327.0,145.919,145.9479,145.8708,145.8997,24327.0
2020-10-08 13:20:00,151.57,151.62,151.52,151.58,29548.0,145.8901,145.9382,145.842,145.8997,29548.0
2020-10-08 13:30:00,151.58,151.69,151.55,151.66,40301.0,145.8997,146.0056,145.8708,145.9767,40301.0
2020-10-08 13:40:00,151.65,151.72,151.51,151.58,56554.0,145.9671,146.0345,145.8323,145.8997,56554.0
2020-10-08 13:50:00,151.58,151.66,151.49,151.49,59719.0,145.8997,145.9767,145.8131,145.8131,59719.0
2020-10-08 14:00:00,151.49,151.74,151.39,151.74,89448.0,145.8131,146.0537,145.7168,146.0537,89448.0
2020-10-08 14:10:00,151.75,151.79,151.71,151.77,35369.0,146.0634,146.1019,146.0249,146.0826,35369.0
2020-10-08 14:20:00,151.76,151.88,151.73,151.79,47527.0,146.073,146.1885,146.0441,146.1019,47527.0
2020-10-08 14:30:00,151.81,151.85,151.71,151.85,42104.0,146.1211,146.1596,146.0249,146.1596,42104.0
2020-10-08 14:40:00,151.84,151.87,151.77,151.84,36328.0,146.15,146.1789,146.0826,146.15,36328.0
2020-10-08 14:50:00,151.84,151.84,151.72,151.79,30419.0,146.15,146.15,146.0345,146.1019,30419.0
2020-10-08 15:00:00,151.79,151.84,151.56,151.64,43801.0,146.1019,146.15,145.8805,145.9575,43801.0
2020-10-08 15:10:00,151.65,151.82,151.56,151.63,65339.0,145.9671,146.1307,145.8805,145.9479,65339.0
2020-10-08 15:20:00,151.63,151.81,151.57,151.79,41785.0,145.9479,146.1211,145.8901,146.1019,41785.0
2020-10-08 15:30:00,151.79,151.88,151.74,151.77,83701.0,146.1019,146.1885,146.0537,146.0826,83701.0
2020-10-08 15:40:00,151.77,151.86,151.73,151.82,81509.0,146.0826,146.1692,146.0441,146.1307,81509.0
2020-10-08 15:50:00,151.82,151.91,151.76,151.81,236831.0,146.1307,146.2174,146.073,146.1211,236831.0
2020-10-09 09:30:00,152.6,152.91,152.46,152.66,55429.0,146.8815,147.1799,146.7467,146.9393,55429.0
2020-10-09 09:40:00,152.7,152.84,152.58,152.77,66492.0,146.9778,147.1125,146.8623,147.0451,66492.0
2020-10-09 09:50:00,152.77,152.93,152.66,152.91,83316.0,147.0451,147.1991,146.9393,147.1799,83316.0
2020-10-09 10:00:00,152.91,152.94,152.58,152.67,171908.0,147.1799,147.2088,146.8623,146.9489,171908.0
2020-10-09 10:10:00,152.66,152.79,152.51,152.72,86721.0,146.9393,147.0644,146.7949,146.997,86721.0
2020-10-09 10:20:00,152.71,152.74,152.41,152.45,125075.0,146.9874,147.0163,146.6986,146.7371,125075.0
2020-10-09 10:30:00,152.44,152.64,152.43,152.54,73829.0,146.7275,146.92,146.7179,146.8238,73829.0
2020-10-09 10:40:00,152.54,152.69,152.5,152.64,59651.0,146.8238,146.9681,146.7852,146.92,59651.0
2020-10-09 10:50:00,152.64,152.73,152.57,152.65,73578.0,146.92,147.0066,146.8526,146.9296,73578.0
2020-10-09 11:00:00,152.66,152.94,152.65,152.81,124372.0,146.9393,147.2088,146.9296,147.0836,124372.0
2020-10-09 11:10:00,152.83,152.94,152.78,152.78,70006.0,147.1029,147.2088,147.0548,147.0548,70006.0
2020-10-09 11:20:00,152.79,152.83,152.69,152.8,62947.0,147.0644,147.1029,146.9681,147.074,62947.0
2020-10-09 11:30:00,152.79,152.95,152.78,152.94,85158.0,147.0644,147.2184,147.0548,147.2088,85158.0
2020-10-09 11:40:00,152.94,153.25,152.85,153.25,481551.0,147.2088,147.5071,147.1221,147.5071,481551.0
2020-10-09 11:50:00,153.26,153.5,153.06,153.46,118711.0,147.5168,147.7478,147.3243,147.7093,118711.0
2020-10-09 12:00:00,153.44,153.69,153.39,153.64,76325.0,147.69,147.9307,147.6419,147.8825,76325.0
2020-10-09 12:10:00,153.63,153.7,153.58,153.65,27084.0,147.8729,147.9403,147.8248,147.8922,27084.0
2020-10-09 12:20:00,153.69,153.72,153.41,153.49,143005.0,147.9307,147.9595,147.6611,147.7381,143005.0
2020-10-09 12:30:00,153.5,153.67,153.5,153.64,52664.0,147.7478,147.9114,147.7478,147.8825,52664.0
2020-10-09 12:40:00,153.64,153.65,153.47,153.52,111526.0,147.8825,147.8922,147.7189,147.767,111526.0
2020-10-09 12:50:00,153.51,153.56,153.44,153.53,34533.0,147.7574,147.8055,147.69,147.7767,34533.0
2020-10-09 13:00:00,153.56,153.65,153.52,153.64,30925.0,147.8055,147.8922,147.767,147.8825,30925.0
2020-10-09 13:10:00,153.64,153.65,153.53,153.54,17527.0,147.8825,147.8922,147.7767,147.7863,17527.0
2020-10-09 13:20:00,153.54,153.54,153.44,153.49,18842.0,147.7863,147.7863,147.69,147.7381,18842.0
2020-10-09 13:30:00,153.5,153.55,153.45,153.52,14106.0,147.7478,147.7959,147.6996,147.767,14106.0
2020-10-09 13:40:00,153.53,153.63,153.45,153.61,20591.0,147.7767,147.8729,147.6996,147.8537,20591.0
2020-10-09 13:50:00,153.59,153.72,153.57,153.7,34942.0,147.8344,147.9595,147.8152,147.9403,34942.0
2020-10-09 14:00:00,153.7,153.75,153.62,153.62,23147.0,147.9403,147.9884,147.8633,147.8633,23147.0
2020-10-09 14:10:00,153.63,153.65,153.5,153.53,32084.0,147.8729,147.8922,147.7478,147.7767,32084.0
2020-10-09 14:20:00,153.52,153.57,153.44,153.51,68183.0,147.767,147.8152,147.69,147.7574,68183.0
2020-10-09 14:30:00,153.51,153.62,153.33,153.45,193830.0,147.7574,147.8633,147.5841,147.6996,193830.0
2020-10-09 14:40:00,153.44,153.63,153.34,153.5,45071.0,147.69,147.8729,147.5938,147.7478,45071.0
2020-10-09 14:50:00,153.49,153.53,153.41,153.41,44694.0,147.7381,147.7767,147.6611,147.6611,44694.0
2020-10-09 15:00:00,153.37,153.45,153.3,153.37,25807.0,147.6226,147.6996,147.5553,147.6226,25807.0
2020-10-09 15:10:00,153.36,153.49,153.35,153.48,68982.0,147.613,147.7381,147.6034,147.7285,68982.0
2020-10-09 15:20:00,153.48,153.61,153.48,153.56,42779.0,147.7285,147.8537,147.7285,147.8055,42779.0
2020-10-09 15:30:00,153.56,153.56,153.27,153.31,67348.0,147.8055,147.8055,147.5264,147.5649,67348.0
2020-10-09 15:40:00,153.34,153.37,153.19,153.21,62540.0,147.5938,147.6226,147.4494,147.4686,62540.0
2020-10-09 15:50:00,153.21,153.4,153.16,153.38,116122.0,147.4686,147.6515,147.4205,147.6323,116122.0
2020-10-12 09:30:00,154.46,154.76,154.24,154.66,112576.0,148.6718,148.9606,148.46,148.8643,112576.0
2020-10-12 09:40:00,154.65,154.68,154.29,154.45,50827.0,148.8547,148.8836,148.5082,148.6622,50827.0
2020-10-12 09:50:00,154.45,154.55,154.25,154.5,46812.0,148.6622,148.7584,148.4697,148.7103,46812.0
2020-10-12 10:00:00,154.52,154.85,154.44,154.69,54907.0,148.7296,149.0472,148.6525,148.8932,54907.0
2020-10-12 10:10:00,154.69,154.87,154.63,154.82,182872.0,148.8932,149.0664,148.8354,149.0183,182872.0
2020-10-12 10:20:00,154.83,154.84,154.67,154.78,44469.0,149.0279,149.0376,148.8739,148.9798,44469.0
2020-10-12 10:30:00,154.75,154.75,154.58,154.59,47161.0,148.9509,148.9509,148.7873,148.7969,47161.0
2020-10-12 10:40:00,154.61,154.79,154.6,154.75,35081.0,148.8162,148.9894,148.8066,148.9509,35081.0
2020-10-12 10:50:00,154.77,155.02,154.76,154.81,41619.0,148.9702,149.2108,148.9606,149.0087,41619.0
2020-10-12 11:00:00,154.82,155.25,154.82,155.2,28560.0,149.0183,149.4322,149.0183,149.3841,28560.0
2020-10-12 11:10:00,155.2,155.48,155.2,155.44,35990.0,149.3841,149.6536,149.3841,149.6151,35990.0
2020-10-12 11:20:00,155.48,155.68,155.47,155.61,52739.0,149.6536,149.8461,149.644,149.7787,52739.0
2020-10-12 11:30:00,155.62,155.8,155.61,155.78,50504.0,149.7883,149.9616,149.7787,149.9423,50504.0
2020-10-12 11:40:00,155.78,155.8,155.43,155.5,61971.0,149.9423,149.9616,149.6055,149.6728,61971.0
2020-10-12 11:50:00,155.51,155.64,155.46,155.57,32030.0,149.6825,149.8076,149.6343,149.7402,32030.0
2020-10-12 12:00:00,155.57,155.65,155.5,155.63,29072.0,149.7402,149.8172,149.6728,149.798,29072.0
2020-10-12 12:10:00,155.63,155.79,155.61,155.77,39911.0,149.798,149.952,149.7787,149.9327,39911.0
2020-10-12 12:20:00,155.78,155.95,155.78,155.88,74982.0,149.9423,150.106,149.9423,150.0386,74982.0
2020-10-12 12:30:00,155.87,155.94,155.74,155.78,58355.0,150.029,150.0963,149.9038,149.9423,58355.0
2020-10-12 12:40:00,155.78,155.96,155.78,155.95,42604.0,149.9423,150.1156,149.9423,150.106,42604.0
2020-10-12 12:50:00,155.95,155.97,155.74,155.76,56403.0,150.106,150.1252,149.9038,149.9231,56403.0
2020-10-12 13:00:00,155.76,155.8,155.61,155.61,24320.0,149.9231,149.9616,149.7787,149.7787,24320.0
2020-10-12 13:10:00,155.61,155.84,155.6,155.81,23213.0,149.7787,150.0001,149.7691,149.9712,23213.0
2020-10-12 13:20:00,155.81,155.94,155.79,155.93,36932.0,149.9712,150.0963,149.952,150.0867,36932.0
2020-10-12 13:30:00,155.94,155.99,155.72,155.84,109286.0,150.0963,150.1445,149.8846,150.0001,109286.0
2020-10-12 13:40:00,155.82,155.85,155.67,155.78,52202.0,149.9808,150.0097,149.8365,149.9423,52202.0
2020-10-12 13:50:00,155.8,155.88,155.7,155.82,26955.0,149.9616,150.0386,149.8653,149.9808,26955.0
2020-10-12 14:00:00,155.84,156.13,155.8,156.12,36656.0,150.0001,150.2792,149.9616,150.2696,36656.0
2020-10-12 14:10:00,156.1,156.15,155.96,155.99,47314.0,150.2503,150.2985,150.1156,150.1445,47314.0
2020-10-12 14:20:00,156.0,156.1,155.92,156.07,38685.0,150.1541,150.2503,150.0771,150.2215,38685.0
2020-10-12 14:30:00,156.09,156.12,155.92,156.05,56561.0,150.2407,150.2696,150.0771,150.2022,56561.0
2020-10-12 14:40:00,156.07,156.07,155.82,155.91,43981.0,150.2215,150.2215,149.9808,150.0675,43981.0
2020-10-12 14:50:00,155.91,155.96,155.73,155.78,48378.0,150.0675,150.1156,149.8942,149.9423,48378.0
2020-10-12 15:00:00,155.8,155.94,155.67,155.76,57219.0,149.9616,150.0963,149.8365,149.9231,57219.0
2020-10-12 15:10:00,155.76,155.8,155.39,155.54,69142.0,149.9231,149.9616,149.5669,149.7113,69142.0
2020-10-12 15:20:00,155.55,155.77,155.48,155.74,45629.0,149.721,149.9327,149.6536,149.9038,45629.0
2020-10-12 15:30:00,155.74,155.74,155.34,155.37,68725.0,149.9038,149.9038,149.5188,149.5477,68725.0
2020-10-12 15:40:00,155.37,155.56,155.2,155.22,126461.0,149.5477,149.7306,149.3841,149.4033,126461.0
2020-10-12 15:50:00,155.24,155.47,155.15,155.38,415394.0,149.4226,149.644,149.3359,149.5573,415394.0
2020-10-13 09:30:00,155.11,155.5,154.72,154.75,154162.0,149.2974,149.6728,148.9221,148.9509,154162.0
2020-10-13 09:40:00,154.76,155.13,154.76,154.98,138775.0,148.9606,149.3167,148.9606,149.1723,138775.0
2020-10-13 09:50:00,154.92,155.16,154.59,155.1,123050.0,149.1146,149.3456,148.7969,149.2878,123050.0
2020-10-13 10:00:00,155.12,155.39,154.98,155.15,38746.0,149.3071,149.5669,149.1723,149.3359,38746.0
2020-10-13 10:10:00,155.12,155.44,154.94,155.33,87352.0,149.3071,149.6151,149.1338,149.5092,87352.0
2020-10-13 10:20:00,155.32,155.63,155.32,155.48,46896.0,149.4996,149.798,149.4996,149.6536,46896.0
2020-10-13 10:30:00,155.48,155.72,155.25,155.67,134070.0,149.6536,149.8846,149.4322,149.8365,134070.0
2020-10-13 10:40:00,155.65,155.73,155.49,155.58,64189.0,149.8172,149.8942,149.6632,149.7498,64189.0
2020-10-13 10:50:00,155.64,155.96,155.55,155.96,50480.0,149.8076,150.1156,149.721,150.1156,50480.0
2020-10-13 11:00:00,155.98,156.09,155.85,156.03,48591.0,150.1348,150.2407,150.0097,150.183,48591.0
2020-10-13 11:10:00,156.04,156.1,155.96,156.01,61118.0,150.1926,150.2503,150.1156,150.1637,61118.0
2020-10-13 11:20:00,156.0,156.02,155.75,155.78,39553.0,150.1541,150.1733,149.9135,149.9423,39553.0
2020-10-13 11:30:00,155.78,155.94,155.78,155.85,32532.0,149.9423,150.0963,149.9423,150.0097,32532.0
2020-10-13 11:40:00,155.87,155.87,155.6,155.69,42401.0,150.029,150.029,149.7691,149.8557,42401.0
2020-10-13 11:50:00,155.69,155.98,155.69,155.96,52182.0,149.8557,150.1348,149.8557,150.1156,52182.0
2020-10-13 12:00:00,155.96,156.0,155.88,155.95,24980.0,150.1156,150.1541,150.0386,150.106,24980.0
2020-10-13 12:10:00,155.93,155.93,155.58,155.62,49373.0,150.0867,150.0867,149.7498,149.7883,49373.0
2020-10-13 12:20:00,155.59,155.82,155.56,155.77,31979.0,149.7595,149.9808,149.7306,149.9327,31979.0
2020-10-13 12:30:00,155.75,155.79,155.56,155.61,36017.0,149.9135,149.952,149.7306,149.7787,36017.0
2020-10-13 12:40:00,155.61,155.8,155.59,155.78,42370.0,149.7787,149.9616,149.7595,149.9423,42370.0
2020-10-13 12:50:00,155.76,155.92,155.74,155.89,88061.0,149.9231,150.0771,149.9038,150.0482,88061.0
2020-10-13 13:00:00,155.91,155.93,155.43,155.43,38273.0,150.0675,150.0867,149.6055,149.6055,38273.0
2020-10-13 13:10:00,155.48,155.94,155.48,155.87,46870.0,149.6536,150.0963,149.6536,150.029,46870.0
2020-10-13 13:20:00,155.88,155.9,155.55,155.8,52387.0,150.0386,150.0578,149.721,149.9616,52387.0
2020-10-13 13:30:00,155.8,155.91,155.71,155.81,46135.0,149.9616,150.0675,149.875,149.9712,46135.0
2020-10-13 13:40:00,155.82,155.88,155.64,155.71,41627.0,149.9808,150.0386,149.8076,149.875,41627.0
2020-10-13 13:50:00,155.69,155.71,155.13,155.18,52706.0,149.8557,149.875,149.3167,149.3648,52706.0
2020-10-13 14:00:00,155.17,155.33,155.03,155.22,58492.0,149.3552,149.5092,149.2204,149.4033,58492.0
2020-10-13 14:10:00,155.22,155.44,155.18,155.41,37038.0,149.4033,149.6151,149.3648,149.5862,37038.0
2020-10-13 14:20:00,155.4,155.47,155.1,155.12,45590.0,149.5766,149.644,149.2878,149.3071,45590.0
2020-10-13 14:30:00,155.16,155.37,154.85,155.21,116214.0,149.3456,149.5477,149.0472,149.3937,116214.0
2020-10-13 14:40:00,155.22,155.28,155.04,155.1,35713.0,149.4033,149.4611,149.2301,149.2878,35713.0
2020-10-13 14:50:00,155.11,155.25,155.02,155.16,32559.0,149.2974,149.4322,149.2108,149.3456,32559.0
2020-10-13 15:00:00,155.14,155.33,155.1,155.3,33346.0,149.3263,149.5092,149.2878,149.4803,33346.0
2020-10-13 15:10:00,155.33,155.65,155.33,155.63,33145.0,149.5092,149.8172,149.5092,149.798,33145.0
2020-10-13 15:20:00,155.61,155.82,155.58,155.75,50892.0,149.7787,149.9808,149.7498,149.9135,50892.0
2020-10-13 15:30:00,155.77,155.9,155.66,155.74,91858.0,149.9327,150.0578,149.8268,149.9038,91858.0
2020-10-13 15:40:00,155.76,155.86,155.61,155.61,48007.0,149.9231,150.0193,149.7787,149.7787,48007.0
2020-10-13 15:50:00,155.62,155.77,155.4,155.4,135955.0,149.7883,149.9327,149.5766,149.5766,135955.0
2020-10-14 09:30:00,155.73,155.89,155.49,155.5,105221.0,149.8942,150.0482,149.6632,149.6728,105221.0
2020-10-14 09:40:00,155.57,155.84,155.51,155.79,42512.0,149.7402,150.0001,149.6825,149.952,42512.0
2020-10-14 09:50:00,155.78,155.8,155.62,155.78,66568.0,149.9423,149.9616,149.7883,149.9423,66568.0
2020-10-14 10:00:00,155.79,155.8,155.34,155.46,1376032.0,149.952,149.9616,149.5188,149.6343,1376032.0
2020-10-14 10:10:00,155.45,155.45,155.07,155.18,37534.0,149.6247,149.6247,149.2589,149.3648,37534.0
2020-10-14 10:20:00,155.16,155.32,154.85,154.91,58370.0,149.3456,149.4996,149.0472,149.1049,58370.0
2020-10-14 10:30:00,154.96,155.06,154.61,154.97,50103.0,149.1531,149.2493,148.8162,149.1627,50103.0
2020-10-14 10:40:00,155.0,155.14,154.91,155.0,33898.0,149.1916,149.3263,149.1049,149.1916,33898.0
2020-10-14 10:50:00,155.0,155.03,154.87,155.03,22829.0,149.1916,149.2204,149.0664,149.2204,22829.0
2020-10-14 11:00:00,155.06,155.13,154.66,155.06,35194.0,149.2493,149.3167,148.8643,149.2493,35194.0
2020-10-14 11:10:00,155.06,155.12,154.8,154.8,31646.0,149.2493,149.3071,148.9991,148.9991,31646.0
2020-10-14 11:20:00,154.81,154.89,154.56,154.6,54384.0,149.0087,149.0857,148.7681,148.8066,54384.0
2020-10-14 11:30:00,154.64,154.64,154.44,154.51,36372.0,148.8451,148.8451,148.6525,148.7199,36372.0
2020-10-14 11:40:00,154.51,154.56,153.89,154.04,51278.0,148.7199,148.7681,148.1232,148.2675,51278.0
2020-10-14 11:50:00,154.02,154.06,153.48,153.53,43109.0,148.2483,148.2868,147.7285,147.7767,43109.0
2020-10-14 12:00:00,153.56,153.93,153.53,153.73,56551.0,147.8055,148.1617,147.7767,147.9692,56551.0
2020-10-14 12:10:00,153.72,153.74,153.17,153.24,39449.0,147.9595,147.9788,147.4301,147.4975,39449.0
2020-10-14 12:20:00,153.23,153.34,152.99,153.33,33976.0,147.4879,147.5938,147.2569,147.5841,33976.0
2020-10-14 12:30:00,153.33,153.5,153.13,153.33,79216.0,147.5841,147.7478,147.3916,147.5841,79216.0
2020-10-14 12:40:00,153.31,153.59,153.3,153.54,35572.0,147.5649,147.8344,147.5553,147.7863,35572.0
2020-10-14 12:50:00,153.52,153.76,153.49,153.67,23784.0,147.767,147.998,147.7381,147.9114,23784.0
2020-10-14 13:00:00,153.55,153.89,153.52,153.82,35095.0,147.7959,148.1232,147.767,148.0558,35095.0
2020-10-14 13:10:00,153.82,153.88,153.71,153.79,21900.0,148.0558,148.1135,147.9499,148.0269,21900.0
2020-10-14 13:20:00,153.78,153.84,153.67,153.68,21913.0,148.0173,148.075,147.9114,147.921,21913.0
2020-10-14 13:30:00,153.71,153.74,153.46,153.66,53422.0,147.9499,147.9788,147.7093,147.9018,53422.0
2020-10-14 13:40:00,153.66,153.88,153.64,153.87,28249.0,147.9018,148.1135,147.8825,148.1039,28249.0
2020-10-14 13:50:00,153.87,153.94,153.79,153.92,28916.0,148.1039,148.1713,148.0269,148.152,28916.0
2020-10-14 14:00:00,153.92,154.08,153.84,154.05,32521.0,148.152,148.306,148.075,148.2772,32521.0
2020-10-14 14:10:00,154.02,154.2,153.97,153.99,43466.0,148.2483,148.4215,148.2002,148.2194,43466.0
2020-10-14 14:20:00,153.99,154.02,153.61,153.69,80643.0,148.2194,148.2483,147.8537,147.9307,80643.0
2020-10-14 14:30:00,153.69,153.73,153.3,153.38,36328.0,147.9307,147.9692,147.5553,147.6323,36328.0
2020-10-14 14:40:00,153.37,153.74,153.35,153.7,64117.0,147.6226,147.9788,147.6034,147.9403,64117.0
2020-10-14 14:50:00,153.72,153.87,153.59,153.78,34532.0,147.9595,148.1039,147.8344,148.0173,34532.0
2020-10-14 15:00:00,153.8,154.18,153.68,154.06,44284.0,148.0365,148.4023,147.921,148.2868,44284.0
2020-10-14 15:10:00,154.07,154.25,154.06,154.1,35814.0,148.2964,148.4697,148.2868,148.3253,35814.0
2020-10-14 15:20:00,154.1,154.23,153.87,153.99,29833.0,148.3253,148.4504,148.1039,148.2194,29833.0
2020-10-14 15:30:00,153.97,154.27,153.87,153.9,68898.0,148.2002,148.4889,148.1039,148.1328,68898.0
2020-10-14 15:40:00,153.89,154.09,153.77,153.88,84365.0,148.1232,148.3157,148.0077,148.1135,84365.0
2020-10-14 15:50:00,153.87,154.1,153.59,153.66,117414.0,148.1039,148.3253,147.8344,147.9018,117414.0
2020-10-15 09:30:00,151.65,152.27,151.25,152.15,124248.0,145.9671,146.5639,145.5821,146.4484,124248.0
2020-10-15 09:40:00,152.12,152.44,152.04,152.35,46296.0,146.4195,146.7275,146.3425,146.6409,46296.0
2020-10-15 09:50:00,152.36,152.89,152.33,152.89,61337.0,146.6505,147.1606,146.6216,147.1606,61337.0
2020-10-15 10:00:00,152.88,153.04,152.56,152.58,88401.0,147.151,147.305,146.843,146.8623,88401.0
2020-10-15 10:10:00,152.57,152.92,152.53,152.77,47786.0,146.8526,147.1895,146.8141,147.0451,47786.0
2020-10-15 10:20:00,152.72,152.72,152.42,152.54,56027.0,146.997,146.997,146.7082,146.8238,56027.0
2020-10-15 10:30:00,152.54,152.64,152.25,152.33,52975.0,146.8238,146.92,146.5446,146.6216,52975.0
2020-10-15 10:40:00,152.37,152.59,152.23,152.5,55205.0,146.6601,146.8719,146.5254,146.7852,55205.0
2020-10-15 10:50:00,152.5,152.69,152.25,152.65,60481.0,146.7852,146.9681,146.5446,146.9296,60481.0
2020-10-15 11:00:00,152.64,152.9,152.31,152.79,40850.0,146.92,147.1703,146.6024,147.0644,40850.0
2020-10-15 11:10:00,152.79,153.15,152.74,153.06,61269.0,147.0644,147.4109,147.0163,147.3243,61269.0
2020-10-15 11:20:00,153.06,153.22,152.94,153.02,28425.0,147.3243,147.4783,147.2088,147.2858,28425.0
2020-10-15 11:30:00,153.05,153.23,152.98,153.23,26093.0,147.3146,147.4879,147.2473,147.4879,26093.0
2020-10-15 11:40:00,153.22,153.37,153.14,153.17,18393.0,147.4783,147.6226,147.4013,147.4301,18393.0
2020-10-15 11:50:00,153.19,153.48,153.05,153.09,87034.0,147.4494,147.7285,147.3146,147.3531,87034.0
2020-10-15 12:00:00,153.05,153.26,152.99,153.07,31197.0,147.3146,147.5168,147.2569,147.3339,31197.0
2020-10-15 12:10:00,153.07,153.1,152.99,153.04,46846.0,147.3339,147.3628,147.2569,147.305,46846.0
2020-10-15 12:20:00,153.04,153.06,152.86,152.88,24781.0,147.305,147.3243,147.1318,147.151,24781.0
2020-10-15 12:30:00,152.87,152.95,152.79,152.89,25744.0,147.1414,147.2184,147.0644,147.1606,25744.0
2020-10-15 12:40:00,152.86,152.99,152.66,152.87,37058.0,147.1318,147.2569,146.9393,147.1414,37058.0
2020-10-15 12:50:00,152.87,153.2,152.84,153.2,26848.0,147.1414,147.459,147.1125,147.459,26848.0
2020-10-15 13:00:00,153.18,153.24,153.12,153.16,59444.0,147.4398,147.4975,147.382,147.4205,59444.0
2020-10-15 13:10:00,153.18,153.37,153.15,153.28,21330.0,147.4398,147.6226,147.4109,147.536,21330.0
2020-10-15 13:20:00,153.28,153.41,153.24,153.27,24604.0,147.536,147.6611,147.4975,147.5264,24604.0
2020-10-15 13:30:00,153.26,153.45,153.19,153.45,31157.0,147.5168,147.6996,147.4494,147.6996,31157.0
2020-10-15 13:40:00,153.44,153.67,153.42,153.57,44517.0,147.69,147.9114,147.6708,147.8152,44517.0
2020-10-15 13:50:00,153.55,153.62,153.48,153.54,27394.0,147.7959,147.8633,147.7285,147.7863,27394.0
2020-10-15 14:00:00,153.55,153.75,153.55,153.71,39875.0,147.7959,147.9884,147.7959,147.9499,39875.0
2020-10-15 14:10:00,153.7,153.78,153.57,153.7,53422.0,147.9403,148.0173,147.8152,147.9403,53422.0
2020-10-15 14:20:00,153.74,153.78,153.68,153.77,25705.0,147.9788,148.0173,147.921,148.0077,25705.0
2020-10-15 14:30:00,153.73,153.81,153.55,153.6,34700.0,147.9692,148.0462,147.7959,147.844,34700.0
2020-10-15 14:40:00,153.6,153.63,153.32,153.39,47957.0,147.844,147.8729,147.5745,147.6419,47957.0
2020-10-15 14:50:00,153.39,153.65,153.39,153.63,47441.0,147.6419,147.8922,147.6419,147.8729,47441.0
2020-10-15 15:00:00,153.62,153.86,153.58,153.86,21399.0,147.8633,148.0943,147.8248,148.0943,21399.0
2020-10-15 15:10:00,153.86,154.14,153.72,154.14,34001.0,148.0943,148.3638,147.9595,148.3638,34001.0
2020-10-15 15:20:00,154.13,154.36,154.06,154.35,26994.0,148.3542,148.5755,148.2868,148.5659,26994.0
2020-10-15 15:30:00,154.35,154.42,154.21,154.27,47300.0,148.5659,148.6333,148.4312,148.4889,47300.0
2020-10-15 15:40:00,154.27,154.54,154.06,154.07,76942.0,148.4889,148.7488,148.2868,148.2964,76942.0
2020-10-15 15:50:00,154.08,154.3,154.06,154.23,148013.0,148.306,148.5178,148.2868,148.4504,148013.0
2020-10-16 09:30:00,154.94,155.39,154.8,154.84,85983.0,149.1338,149.5669,148.9991,149.0376,85983.0
2020-10-16 09:40:00,154.86,155.09,154.78,154.85,63400.0,149.0568,149.2782,148.9798,149.0472,63400.0
2020-10-16 09:50:00,154.85,155.02,154.6,154.98,49884.0,149.0472,149.2108,148.8066,149.1723,49884.0
2020-10-16 10:00:00,154.99,155.25,154.97,155.14,36786.0,149.1819,149.4322,149.1627,149.3263,36786.0
2020-10-16 10:10:00,155.15,155.42,155.01,155.38,35160.0,149.3359,149.5958,149.2012,149.5573,35160.0
2020-10-16 10:20:00,155.38,155.68,155.38,155.59,40643.0,149.5573,149.8461,149.5573,149.7595,40643.0
2020-10-16 10:30:00,155.62,155.66,155.35,155.49,39861.0,149.7883,149.8268,149.5284,149.6632,39861.0
2020-10-16 10:40:00,155.52,155.52,155.07,155.09,19551.0,149.6921,149.6921,149.2589,149.2782,19551.0
2020-10-16 10:50:00,155.07,155.22,155.01,155.08,30217.0,149.2589,149.4033,149.2012,149.2686,30217.0
2020-10-16 11:00:00,155.05,155.09,154.79,154.8,16032.0,149.2397,149.2782,148.9894,148.9991,16032.0
2020-10-16 11:10:00,154.78,154.8,154.44,154.54,45731.0,148.9798,148.9991,148.6525,148.7488,45731.0
2020-10-16 11:20:00,154.53,154.53,154.15,154.33,27792.0,148.7392,148.7392,148.3734,148.5467,27792.0
2020-10-16 11:30:00,154.33,154.54,154.28,154.4,27328.0,148.5467,148.7488,148.4985,148.614,27328.0
2020-10-16 11:40:00,154.38,154.65,154.31,154.65,39945.0,148.5948,148.8547,148.5274,148.8547,39945.0
2020-10-16 11:50:00,154.65,154.72,154.57,154.64,40110.0,148.8547,148.9221,148.7777,148.8451,40110.0
2020-10-16 12:00:00,154.64,154.69,154.35,154.51,53543.0,148.8451,148.8932,148.5659,148.7199,53543.0
2020-10-16 12:10:00,154.48,154.66,154.42,154.59,24379.0,148.6911,148.8643,148.6333,148.7969,24379.0
2020-10-16 12:20:00,154.57,154.62,154.46,154.54,12949.0,148.7777,148.8258,148.6718,148.7488,12949.0
2020-10-16 12:30:00,154.56,154.57,154.24,154.29,29277.0,148.7681,148.7777,148.46,148.5082,29277.0
2020-10-16 12:40:00,154.25,154.27,154.06,154.17,14755.0,148.4697,148.4889,148.2868,148.3927,14755.0
2020-10-16 12:50:00,154.2,154.41,154.06,154.37,20027.0,148.4215,148.6237,148.2868,148.5852,20027.0
2020-10-16 13:00:00,154.36,154.43,154.3,154.43,15630.0,148.5755,148.6429,148.5178,148.6429,15630.0
2020-10-16 13:10:00,154.43,154.63,154.43,154.63,18103.0,148.6429,148.8354,148.6429,148.8354,18103.0
2020-10-16 13:20:00,154.64,154.66,154.5,154.6,14607.0,148.8451,148.8643,148.7103,148.8066,14607.0
2020-10-16 13:30:00,154.61,154.64,154.52,154.53,21641.0,148.8162,148.8451,148.7296,148.7392,21641.0
2020-10-16 13:40:00,154.53,154.6,154.46,154.54,22485.0,148.7392,148.8066,148.6718,148.7488,22485.0
2020-10-16 13:50:00,154.53,154.6,154.46,154.46,15044.0,148.7392,148.8066,148.6718,148.6718,15044.0
2020-10-16 14:00:00,154.48,154.62,154.39,154.57,30019.0,148.6911,148.8258,148.6044,148.7777,30019.0
2020-10-16 14:10:00,154.57,154.7,154.5,154.58,17116.0,148.7777,148.9028,148.7103,148.7873,17116.0
2020-10-16 14:20:00,154.58,154.61,154.47,154.59,28678.0,148.7873,148.8162,148.6814,148.7969,28678.0
2020-10-16 14:30:00,154.61,154.66,154.53,154.6,25824.0,148.8162,148.8643,148.7392,148.8066,25824.0
2020-10-16 14:40:00,154.59,154.6,154.38,154.44,24160.0,148.7969,148.8066,148.5948,148.6525,24160.0
2020-10-16 14:50:00,154.44,154.7,154.43,154.69,18631.0,148.6525,148.9028,148.6429,148.8932,18631.0
2020-10-16 15:00:00,154.71,154.71,154.41,154.45,34631.0,148.9124,148.9124,148.6237,148.6622,34631.0
2020-10-16 15:10:00,154.43,154.44,154.15,154.17,20755.0,148.6429,148.6525,148.3734,148.3927,20755.0
2020-10-16 15:20:00,154.17,154.18,153.94,153.95,24187.0,148.3927,148.4023,148.1713,148.1809,24187.0
2020-10-16 15:30:00,153.91,154.0,153.77,153.78,45889.0,148.1424,148.229,148.0077,148.0173,45889.0
2020-10-16 15:40:00,153.77,153.79,153.6,153.66,65868.0,148.0077,148.0269,147.844,147.9018,65868.0
2020-10-16 15:50:00,153.67,153.67,152.38,152.65,390839.0,147.9114,147.9114,146.6697,146.9296,390839.0
2020-10-19 09:30:00,153.95,154.26,153.83,154.21,76377.0,148.1809,148.4793,148.0654,148.4312,76377.0
2020-10-19 09:40:00,154.21,154.46,154.18,154.36,40991.0,148.4312,148.6718,148.4023,148.5755,40991.0
2020-10-19 09:50:00,154.33,154.46,153.93,153.93,35618.0,148.5467,148.6718,148.1617,148.1617,35618.0
2020-10-19 10:00:00,153.92,154.03,153.33,153.33,64457.0,148.152,148.2579,147.5841,147.5841,64457.0
2020-10-19 10:10:00,153.37,153.83,153.14,153.74,56883.0,147.6226,148.0654,147.4013,147.9788,56883.0
2020-10-19 10:20:00,153.75,154.1,153.67,154.07,29052.0,147.9884,148.3253,147.9114,148.2964,29052.0
2020-10-19 10:30:00,154.07,154.09,153.29,153.47,50654.0,148.2964,148.3157,147.5456,147.7189,50654.0
2020-10-19 10:40:00,153.45,153.64,152.96,153.26,67085.0,147.6996,147.8825,147.228,147.5168,67085.0
2020-10-19 10:50:00,153.27,153.53,153.16,153.53,34050.0,147.5264,147.7767,147.4205,147.7767,34050.0
2020-10-19 11:00:00,153.38,153.67,153.38,153.54,46259.0,147.6323,147.9114,147.6323,147.7863,46259.0
2020-10-19 11:10:00,153.58,153.81,153.51,153.62,24353.0,147.8248,148.0462,147.7574,147.8633,24353.0
2020-10-19 11:20:00,153.57,153.57,152.9,153.16,61770.0,147.8152,147.8152,147.1703,147.4205,61770.0
2020-10-19 11:30:00,153.12,153.37,152.98,153.31,46920.0,147.382,147.6226,147.2473,147.5649,46920.0
2020-10-19 11:40:00,153.27,153.39,153.08,153.11,27992.0,147.5264,147.6419,147.3435,147.3724,27992.0
2020-10-19 11:50:00,153.13,153.17,152.97,152.97,18774.0,147.3916,147.4301,147.2376,147.2376,18774.0
2020-10-19 12:00:00,152.95,153.23,152.85,153.11,38112.0,147.2184,147.4879,147.1221,147.3724,38112.0
2020-10-19 12:10:00,153.18,153.22,152.94,153.0,23320.0,147.4398,147.4783,147.2088,147.2665,23320.0
2020-10-19 12:20:00,153.03,153.06,152.79,152.87,28395.0,147.2954,147.3243,147.0644,147.1414,28395.0
2020-10-19 12:30:00,152.95,153.07,152.84,152.84,14878.0,147.2184,147.3339,147.1125,147.1125,14878.0
2020-10-19 12:40:00,152.9,153.12,152.9,153.07,14403.0,147.1703,147.382,147.1703,147.3339,14403.0
2020-10-19 12:50:00,153.08,153.18,153.0,153.09,20471.0,147.3435,147.4398,147.2665,147.3531,20471.0
2020-10-19 13:00:00,153.14,153.2,152.79,152.88,20294.0,147.4013,147.459,147.0644,147.151,20294.0
2020-10-19 13:10:00,152.87,153.05,152.83,152.99,62753.0,147.1414,147.3146,147.1029,147.2569,62753.0
2020-10-19 13:20:00,153.02,153.12,152.85,152.97,19472.0,147.2858,147.382,147.1221,147.2376,19472.0
2020-10-19 13:30:00,152.98,153.0,152.7,152.73,24648.0,147.2473,147.2665,146.9778,147.0066,24648.0
2020-10-19 13:40:00,152.72,152.74,152.22,152.28,36741.0,146.997,147.0163,146.5157,146.5735,36741.0
2020-10-19 13:50:00,152.25,152.35,152.08,152.24,24891.0,146.5446,146.6409,146.381,146.535,24891.0
2020-10-19 14:00:00,152.22,152.24,151.94,152.11,41441.0,146.5157,146.535,146.2462,146.4099,41441.0
2020-10-19 14:10:00,152.1,152.48,152.03,152.38,23738.0,146.4002,146.766,146.3329,146.6697,23738.0
2020-10-19 14:20:00,152.38,152.48,152.3,152.43,15135.0,146.6697,146.766,146.5927,146.7179,15135.0
2020-10-19 14:30:00,152.41,152.41,151.74,151.78,33031.0,146.6986,146.6986,146.0537,146.0922,33031.0
2020-10-19 14:40:00,151.81,151.86,151.42,151.42,109829.0,146.1211,146.1692,145.7457,145.7457,109829.0
2020-10-19 14:50:00,151.41,151.66,151.24,151.25,113704.0,145.7361,145.9767,145.5725,145.5821,113704.0
2020-10-19 15:00:00,151.26,151.29,150.78,151.03,143283.0,145.5917,145.6206,145.1297,145.3703,143283.0
2020-10-19 15:10:00,151.04,151.32,150.85,150.97,62257.0,145.38,145.6495,145.1971,145.3126,62257.0
2020-10-19 15:20:00,150.95,151.08,150.71,151.07,94954.0,145.2933,145.4185,145.0623,145.4088,94954.0
2020-10-19 15:30:00,151.04,151.36,151.02,151.35,73668.0,145.38,145.688,145.3607,145.6783,73668.0
2020-10-19 15:40:00,151.34,151.35,150.99,151.09,67078.0,145.6687,145.6783,145.3318,145.4281,67078.0
2020-10-19 15:50:00,151.07,151.13,150.6,151.02,182598.0,145.4088,145.4666,144.9564,145.3607,182598.0
2020-10-20 09:30:00,151.85,152.16,151.44,151.87,94244.0,146.1596,146.458,145.765,146.1789,94244.0
2020-10-20 09:40:00,151.87,152.3,151.81,152.18,114634.0,146.1789,146.5927,146.1211,146.4772,114634.0
2020-10-20 09:50:00,152.19,152.58,151.78,152.58,53862.0,146.4869,146.8623,146.0922,146.8623,53862.0
2020-10-20 10:00:00,152.59,152.62,152.33,152.4,54890.0,146.8719,146.9008,146.6216,146.689,54890.0
2020-10-20 10:10:00,152.39,152.78,152.39,152.5,969879.0,146.6794,147.0548,146.6794,146.7852,969879.0
2020-10-20 10:20:00,152.49,152.53,152.21,152.4,88698.0,146.7756,146.8141,146.5061,146.689,88698.0
2020-10-20 10:30:00,152.41,152.6,152.36,152.6,32216.0,146.6986,146.8815,146.6505,146.8815,32216.0
2020-10-20 10:40:00,152.59,152.69,152.27,152.42,124928.0,146.8719,146.9681,146.5639,146.7082,124928.0
2020-10-20 10:50:00,152.41,152.66,152.28,152.29,39700.0,146.6986,146.9393,146.5735,146.5831,39700.0
2020-10-20 11:00:00,152.29,152.3,151.76,152.21,118963.0,146.5831,146.5927,146.073,146.5061,118963.0
2020-10-20 11:10:00,152.21,152.43,152.17,152.38,41327.0,146.5061,146.7179,146.4676,146.6697,41327.0
2020-10-20 11:20:00,152.37,152.66,152.21,152.52,45041.0,146.6601,146.9393,146.5061,146.8045,45041.0
2020-10-20 11:30:00,152.55,152.65,152.4,152.64,89587.0,146.8334,146.9296,146.689,146.92,89587.0
2020-10-20 11:40:00,152.63,152.81,152.47,152.78,34092.0,146.9104,147.0836,146.7564,147.0548,34092.0
2020-10-20 11:50:00,152.78,152.91,152.73,152.91,27662.0,147.0548,147.1799,147.0066,147.1799,27662.0
2020-10-20 12:00:00,152.9,153.04,152.82,152.86,35948.0,147.1703,147.305,147.0933,147.1318,35948.0
2020-10-20 12:10:00,152.87,153.12,152.87,152.99,14010.0,147.1414,147.382,147.1414,147.2569,14010.0
2020-10-20 12:20:00,153.0,153.07,152.97,152.99,15514.0,147.2665,147.3339,147.2376,147.2569,15514.0
2020-10-20 12:30:00,152.99,153.61,152.9,153.3,73687.0,147.2569,147.8537,147.1703,147.5553,73687.0
2020-10-20 12:40:00,153.29,153.44,153.21,153.21,40283.0,147.5456,147.69,147.4686,147.4686,40283.0
2020-10-20 12:50:00,153.21,153.25,153.02,153.22,26059.0,147.4686,147.5071,147.2858,147.4783,26059.0
2020-10-20 13:00:00,153.23,153.5,153.18,153.33,29333.0,147.4879,147.7478,147.4398,147.5841,29333.0
2020-10-20 13:10:00,153.34,153.7,153.28,153.62,56218.0,147.5938,147.9403,147.536,147.8633,56218.0
2020-10-20 13:20:00,153.62,153.92,153.59,153.83,236129.0,147.8633,148.152,147.8344,148.0654,236129.0
2020-10-20 13:30:00,153.83,154.0,153.76,153.98,38229.0,148.0654,148.229,147.998,148.2098,38229.0
2020-10-20 13:40:00,153.97,154.06,153.86,154.01,32077.0,148.2002,148.2868,148.0943,148.2387,32077.0
2020-10-20 13:50:00,153.99,153.99,153.42,153.59,41252.0,148.2194,148.2194,147.6708,147.8344,41252.0
2020-10-20 14:00:00,153.59,153.73,153.36,153.49,33838.0,147.8344,147.9692,147.613,147.7381,33838.0
2020-10-20 14:10:00,153.5,153.84,153.47,153.75,33492.0,147.7478,148.075,147.7189,147.9884,33492.0
2020-10-20 14:20:00,153.76,153.79,153.35,153.35,36625.0,147.998,148.0269,147.6034,147.6034,36625.0
2020-10-20 14:30:00,153.43,153.49,153.2,153.29,35028.0,147.6804,147.7381,147.459,147.5456,35028.0
2020-10-20 14:40:00,153.3,153.43,152.94,153.03,81729.0,147.5553,147.6804,147.2088,147.2954,81729.0
2020-10-20 14:50:00,153.05,153.05,152.87,152.87,38339.0,147.3146,147.3146,147.1414,147.1414,38339.0
2020-10-20 15:00:00,152.87,153.07,152.26,152.26,151226.0,147.1414,147.3339,146.5542,146.5542,151226.0
2020-10-20 15:10:00,152.31,152.34,151.83,152.23,188063.0,146.6024,146.6312,146.1404,146.5254,188063.0
2020-10-20 15:20:00,152.22,152.56,152.06,152.51,67883.0,146.5157,146.843,146.3617,146.7949,67883.0
2020-10-20 15:30:00,152.49,152.53,152.02,152.25,89607.0,146.7756,146.8141,146.3232,146.5446,89607.0
2020-10-20 15:40:00,152.27,152.85,152.27,152.48,124025.0,146.5639,147.1221,146.5639,146.766,124025.0
2020-10-20 15:50:00,152.42,152.65,152.12,152.18,140446.0,146.7082,146.9296,146.4195,146.4772,140446.0
2020-10-21 09:30:00,152.14,152.29,151.93,152.15,61634.0,146.4387,146.5831,146.2366,146.4484,61634.0
2020-10-21 09:40:00,152.25,152.75,152.21,152.56,114258.0,146.5446,147.0259,146.5061,146.843,114258.0
2020-10-21 09:50:00,152.54,152.75,152.44,152.69,199051.0,146.8238,147.0259,146.7275,146.9681,199051.0
2020-10-21 10:00:00,152.7,153.0,152.53,152.96,95827.0,146.9778,147.2665,146.8141,147.228,95827.0
2020-10-21 10:10:00,152.99,153.07,152.74,152.84,33429.0,147.2569,147.3339,147.0163,147.1125,33429.0
2020-10-21 10:20:00,152.84,152.92,152.63,152.73,32794.0,147.1125,147.1895,146.9104,147.0066,32794.0
2020-10-21 10:30:00,152.71,152.78,152.51,152.62,42158.0,146.9874,147.0548,146.7949,146.9008,42158.0
2020-10-21 10:40:00,152.65,152.69,152.07,152.07,25829.0,146.9296,146.9681,146.3714,146.3714,25829.0
2020-10-21 10:50:00,152.09,152.09,151.73,151.82,42231.0,146.3906,146.3906,146.0441,146.1307,42231.0
2020-10-21 11:00:00,151.8,151.88,151.45,151.48,38582.0,146.1115,146.1885,145.7746,145.8035,38582.0
2020-10-21 11:10:00,151.47,151.47,151.0,151.06,56907.0,145.7938,145.7938,145.3415,145.3992,56907.0
2020-10-21 11:20:00,151.06,151.35,150.9,151.35,123048.0,145.3992,145.6783,145.2452,145.6783,123048.0
2020-10-21 11:30:00,151.33,151.71,151.33,151.68,36276.0,145.6591,146.0249,145.6591,145.996,36276.0
2020-10-21 11:40:00,151.68,151.73,151.52,151.65,34384.0,145.996,146.0441,145.842,145.9671,34384.0
2020-10-21 11:50:00,151.64,151.7,151.06,151.19,72352.0,145.9575,146.0152,145.3992,145.5243,72352.0
2020-10-21 12:00:00,151.2,151.4,151.12,151.37,43952.0,145.534,145.7265,145.457,145.6976,43952.0
2020-10-21 12:10:00,151.32,151.32,151.03,151.07,32874.0,145.6495,145.6495,145.3703,145.4088,32874.0
2020-10-21 12:20:00,151.08,152.02,151.08,151.54,137561.0,145.4185,146.3232,145.4185,145.8612,137561.0
2020-10-21 12:30:00,151.57,151.59,151.04,151.22,64989.0,145.8901,145.9094,145.38,145.5532,64989.0
2020-10-21 12:40:00,151.22,151.3,150.94,151.01,41650.0,145.5532,145.6302,145.2837,145.3511,41650.0
2020-10-21 12:50:00,151.03,151.21,150.96,151.07,51947.0,145.3703,145.5436,145.303,145.4088,51947.0
2020-10-21 13:00:00,151.03,151.36,151.01,151.2,100485.0,145.3703,145.688,145.3511,145.534,100485.0
2020-10-21 13:10:00,151.18,151.47,151.13,151.44,73897.0,145.5147,145.7938,145.4666,145.765,73897.0
2020-10-21 13:20:00,151.43,151.48,151.34,151.42,12629.0,145.7553,145.8035,145.6687,145.7457,12629.0
2020-10-21 13:30:00,151.43,151.56,151.17,151.19,37974.0,145.7553,145.8805,145.5051,145.5243,37974.0
2020-10-21 13:40:00,151.2,151.41,151.2,151.41,18989.0,145.534,145.7361,145.534,145.7361,18989.0
2020-10-21 13:50:00,151.44,151.66,151.28,151.34,27773.0,145.765,145.9767,145.611,145.6687,27773.0
2020-10-21 14:00:00,151.4,151.61,151.31,151.5,30819.0,145.7265,145.9286,145.6398,145.8227,30819.0
2020-10-21 14:10:00,151.49,151.67,151.45,151.58,25028.0,145.8131,145.9864,145.7746,145.8997,25028.0
2020-10-21 14:20:00,151.61,151.86,151.46,151.78,26211.0,145.9286,146.1692,145.7842,146.0922,26211.0
2020-10-21 14:30:00,151.79,151.98,151.71,151.83,18168.0,146.1019,146.2847,146.0249,146.1404,18168.0
2020-10-21 14:40:00,151.85,152.06,151.83,151.99,21625.0,146.1596,146.3617,146.1404,146.2944,21625.0
2020-10-21 14:50:00,152.0,152.09,151.91,152.08,31404.0,146.304,146.3906,146.2174,146.381,31404.0
2020-10-21 15:00:00,152.1,152.12,151.66,151.8,48027.0,146.4002,146.4195,145.9767,146.1115,48027.0
2020-10-21 15:10:00,151.78,151.88,151.64,151.73,27355.0,146.0922,146.1885,145.9575,146.0441,27355.0
2020-10-21 15:20:00,151.83,152.05,151.75,152.04,46282.0,146.1404,146.3521,146.0634,146.3425,46282.0
2020-10-21 15:30:00,152.04,152.14,151.75,151.77,94682.0,146.3425,146.4387,146.0634,146.0826,94682.0
2020-10-21 15:40:00,151.78,151.85,151.33,151.36,58675.0,146.0922,146.1596,145.6591,145.688,58675.0
2020-10-21 15:50:00,151.33,151.63,151.3,151.34,129046.0,145.6591,145.9479,145.6302,145.6687,129046.0
2020-10-22 09:30:00,151.39,151.8,151.04,151.09,56037.0,145.7168,146.1115,145.38,145.4281,56037.0
2020-10-22 09:40:00,151.14,151.51,151.03,151.11,37000.0,145.4762,145.8323,145.3703,145.4473,37000.0
2020-10-22 09:50:00,151.11,151.37,151.04,151.23,91527.0,145.4473,145.6976,145.38,145.5628,91527.0
2020-10-22 10:00:00,151.16,151.42,151.03,151.16,50619.0,145.4955,145.7457,145.3703,145.4955,50619.0
2020-10-22 10:10:00,151.19,151.28,150.99,150.99,44300.0,145.5243,145.611,145.3318,145.3318,44300.0
2020-10-22 10:20:00,150.97,150.97,150.34,150.52,57046.0,145.3126,145.3126,144.7062,144.8794,57046.0
2020-10-22 10:30:00,150.54,150.61,150.22,150.25,61131.0,144.8987,144.9661,144.5907,144.6196,61131.0
2020-10-22 10:40:00,150.18,150.19,149.7,149.9,80196.0,144.5522,144.5618,144.0902,144.2827,80196.0
2020-10-22 10:50:00,149.9,150.7,149.78,150.65,112029.0,144.2827,145.0527,144.1672,145.0046,112029.0
2020-10-22 11:00:00,150.67,150.92,150.52,150.55,36416.0,145.0238,145.2645,144.8794,144.9083,36416.0
2020-10-22 11:10:00,150.55,151.19,150.55,150.91,51924.0,144.9083,145.5243,144.9083,145.2548,51924.0
2020-10-22 11:20:00,150.98,151.14,150.79,150.87,37016.0,145.3222,145.4762,145.1393,145.2163,37016.0
2020-10-22 11:30:00,150.9,150.96,150.49,150.53,29052.0,145.2452,145.303,144.8506,144.8891,29052.0
2020-10-22 11:40:00,150.55,150.72,150.44,150.7,62195.0,144.9083,145.072,144.8024,145.0527,62195.0
2020-10-22 11:50:00,150.7,150.86,150.46,150.48,54897.0,145.0527,145.2067,144.8217,144.8409,54897.0
2020-10-22 12:00:00,150.49,150.54,150.33,150.52,27455.0,144.8506,144.8987,144.6966,144.8794,27455.0
2020-10-22 12:10:00,150.52,150.63,150.44,150.5,20229.0,144.8794,144.9853,144.8024,144.8602,20229.0
2020-10-22 12:20:00,150.47,150.59,150.42,150.58,17820.0,144.8313,144.9468,144.7832,144.9372,17820.0
2020-10-22 12:30:00,150.59,150.6,150.36,150.4,15222.0,144.9468,144.9564,144.7254,144.7639,15222.0
2020-10-22 12:40:00,150.41,150.73,150.32,150.73,19030.0,144.7736,145.0816,144.6869,145.0816,19030.0
2020-10-22 12:50:00,150.7,150.97,150.7,150.89,17019.0,145.0527,145.3126,145.0527,145.2356,17019.0
2020-10-22 13:00:00,150.95,151.1,150.89,151.1,23237.0,145.2933,145.4377,145.2356,145.4377,23237.0
2020-10-22 13:10:00,151.09,151.49,151.09,151.27,48252.0,145.4281,145.8131,145.4281,145.6013,48252.0
2020-10-22 13:20:00,151.24,151.3,151.16,151.23,19670.0,145.5725,145.6302,145.4955,145.5628,19670.0
2020-10-22 13:30:00,151.25,151.3,151.18,151.29,15129.0,145.5821,145.6302,145.5147,145.6206,15129.0
2020-10-22 13:40:00,151.29,151.48,151.19,151.36,18155.0,145.6206,145.8035,145.5243,145.688,18155.0
2020-10-22 13:50:00,151.36,151.64,151.3,151.54,20545.0,145.688,145.9575,145.6302,145.8612,20545.0
2020-10-22 14:00:00,151.56,151.7,151.54,151.61,22682.0,145.8805,146.0152,145.8612,145.9286,22682.0
2020-10-22 14:10:00,151.57,151.81,151.53,151.71,44638.0,145.8901,146.1211,145.8516,146.0249,44638.0
2020-10-22 14:20:00,151.71,151.77,151.59,151.63,16315.0,146.0249,146.0826,145.9094,145.9479,16315.0
2020-10-22 14:30:00,151.59,151.75,151.52,151.61,26241.0,145.9094,146.0634,145.842,145.9286,26241.0
2020-10-22 14:40:00,151.6,151.62,151.39,151.44,14060.0,145.919,145.9382,145.7168,145.765,14060.0
2020-10-22 14:50:00,151.44,151.6,151.41,151.44,11303.0,145.765,145.919,145.7361,145.765,11303.0
2020-10-22 15:00:00,151.45,151.49,151.18,151.25,19107.0,145.7746,145.8131,145.5147,145.5821,19107.0
2020-10-22 15:10:00,151.25,151.34,151.18,151.29,34390.0,145.5821,145.6687,145.5147,145.6206,34390.0
2020-10-22 15:20:00,151.28,151.54,151.28,151.54,16362.0,145.611,145.8612,145.611,145.8612,16362.0
2020-10-22 15:30:00,151.57,151.83,151.54,151.68,37307.0,145.8901,146.1404,145.8612,145.996,37307.0
2020-10-22 15:40:00,151.69,151.83,151.54,151.59,35983.0,146.0056,146.1404,145.8612,145.9094,35983.0
2020-10-22 15:50:00,151.61,151.73,151.42,151.67,138098.0,145.9286,146.0441,145.7457,145.9864,138098.0
2020-10-23 09:30:00,152.28,152.42,151.84,151.99,45020.0,146.5735,146.7082,146.15,146.2944,45020.0
2020-10-23 09:40:00,152.03,152.04,151.54,151.56,50846.0,146.3329,146.3425,145.8612,145.8805,50846.0
2020-10-23 09:50:00,151.57,151.69,151.38,151.47,33456.0,145.8901,146.0056,145.7072,145.7938,33456.0
2020-10-23 10:00:00,151.49,151.49,151.22,151.36,27825.0,145.8131,145.8131,145.5532,145.688,27825.0
2020-10-23 10:10:00,151.38,151.52,151.19,151.39,33597.0,145.7072,145.842,145.5243,145.7168,33597.0
2020-10-23 10:20:00,151.38,151.65,151.23,151.65,19200.0,145.7072,145.9671,145.5628,145.9671,19200.0
2020-10-23 10:30:00,151.58,151.82,151.57,151.82,23933.0,145.8997,146.1307,145.8901,146.1307,23933.0
2020-10-23 10:40:00,151.86,151.93,151.51,151.71,20031.0,146.1692,146.2366,145.8323,146.0249,20031.0
2020-10-23 10:50:00,151.71,151.71,151.5,151.68,14884.0,146.0249,146.0249,145.8227,145.996,14884.0
2020-10-23 11:00:00,151.67,151.84,151.56,151.81,15293.0,145.9864,146.15,145.8805,146.1211,15293.0
2020-10-23 11:10:00,151.85,152.14,151.68,152.08,21146.0,146.1596,146.4387,145.996,146.381,21146.0
2020-10-23 11:20:00,152.08,152.11,151.64,151.77,23451.0,146.381,146.4099,145.9575,146.0826,23451.0
2020-10-23 11:30:00,151.78,151.83,151.57,151.57,34252.0,146.0922,146.1404,145.8901,145.8901,34252.0
2020-10-23 11:40:00,151.6,151.79,151.4,151.42,20212.0,145.919,146.1019,145.7265,145.7457,20212.0
2020-10-23 11:50:00,151.43,151.61,151.39,151.61,18809.0,145.7553,145.9286,145.7168,145.9286,18809.0
2020-10-23 12:00:00,151.55,151.73,151.52,151.67,21966.0,145.8708,146.0441,145.842,145.9864,21966.0
2020-10-23 12:10:00,151.66,151.69,151.24,151.41,101509.0,145.9767,146.0056,145.5725,145.7361,101509.0
2020-10-23 12:20:00,151.42,151.42,151.11,151.23,60379.0,145.7457,145.7457,145.4473,145.5628,60379.0
2020-10-23 12:30:00,151.24,151.36,151.19,151.32,51954.0,145.5725,145.688,145.5243,145.6495,51954.0
2020-10-23 12:40:00,151.36,151.49,151.3,151.48,28650.0,145.688,145.8131,145.6302,145.8035,28650.0
2020-10-23 12:50:00,151.47,151.54,151.17,151.27,53611.0,145.7938,145.8612,145.5051,145.6013,53611.0
2020-10-23 13:00:00,151.25,151.75,151.25,151.72,9084.0,145.5821,146.0634,145.5821,146.0345,9084.0
2020-10-23 13:10:00,151.72,151.76,151.57,151.62,22848.0,146.0345,146.073,145.8901,145.9382,22848.0
2020-10-23 13:20:00,151.61,151.9,151.59,151.89,16259.0,145.9286,146.2077,145.9094,146.1981,16259.0
2020-10-23 13:30:00,151.88,151.96,151.84,151.93,28443.0,146.1885,146.2655,146.15,146.2366,28443.0
2020-10-23 13:40:00,151.93,151.99,151.84,151.98,24333.0,146.2366,146.2944,146.15,146.2847,24333.0
2020-10-23 13:50:00,151.99,152.09,151.99,152.09,13988.0,146.2944,146.3906,146.2944,146.3906,13988.0
2020-10-23 14:00:00,152.1,152.25,152.05,152.22,28398.0,146.4002,146.5446,146.3521,146.5157,28398.0
2020-10-23 14:10:00,152.24,152.41,152.13,152.34,49555.0,146.535,146.6986,146.4291,146.6312,49555.0
2020-10-23 14:20:00,152.33,152.44,152.29,152.44,9697.0,146.6216,146.7275,146.5831,146.7275,9697.0
2020-10-23 14:30:00,152.45,152.52,152.33,152.36,34174.0,146.7371,146.8045,146.6216,146.6505,34174.0
2020-10-23 14:40:00,152.36,152.37,152.19,152.32,56801.0,146.6505,146.6601,146.4869,146.612,56801.0
2020-10-23 14:50:00,152.32,152.36,152.16,152.21,37175.0,146.612,146.6505,146.458,146.5061,37175.0
2020-10-23 15:00:00,152.21,152.4,152.21,152.39,56131.0,146.5061,146.689,146.5061,146.6794,56131.0
2020-10-23 15:10:00,152.4,152.57,152.4,152.52,60413.0,146.689,146.8526,146.689,146.8045,60413.0
2020-10-23 15:20:00,152.57,152.57,152.48,152.52,26517.0,146.8526,146.8526,146.766,146.8045,26517.0
2020-10-23 15:30:00,152.53,152.59,152.45,152.56,70557.0,146.8141,146.8719,146.7371,146.843,70557.0
2020-10-23 15:40:00,152.55,152.85,152.52,152.83,82095.0,146.8334,147.1221,146.8045,147.1029,82095.0
2020-10-23 15:50:00,152.82,153.01,152.77,152.98,161688.0,147.0933,147.2761,147.0451,147.2473,161688.0
2020-10-26 09:30:00,151.42,151.93,151.35,151.58,64312.0,145.7457,146.2366,145.6783,145.8997,64312.0
2020-10-26 09:40:00,151.57,151.68,151.33,151.58,81596.0,145.8901,145.996,145.6591,145.8997,81596.0
2020-10-26 09:50:00,151.62,152.05,151.55,151.97,61692.0,145.9382,146.3521,145.8708,146.2751,61692.0
2020-10-26 10:00:00,151.98,152.03,151.7,151.85,90268.0,146.2847,146.3329,146.0152,146.1596,90268.0
2020-10-26 10:10:00,151.86,151.86,151.58,151.63,57033.0,146.1692,146.1692,145.8997,145.9479,57033.0
2020-10-26 10:20:00,151.64,151.78,151.13,151.13,68599.0,145.9575,146.0922,145.4666,145.4666,68599.0
2020-10-26 10:30:00,151.07,151.23,150.76,151.08,78882.0,145.4088,145.5628,145.1105,145.4185,78882.0
2020-10-26 10:40:00,151.09,151.2,150.59,150.74,72080.0,145.4281,145.534,144.9468,145.0912,72080.0
2020-10-26 10:50:00,150.67,150.68,150.28,150.31,56030.0,145.0238,145.0335,144.6484,144.6773,56030.0
2020-10-26 11:00:00,150.3,150.3,149.84,150.08,49748.0,144.6677,144.6677,144.2249,144.4559,49748.0
2020-10-26 11:10:00,150.1,150.24,149.58,149.59,40447.0,144.4752,144.6099,143.9747,143.9843,40447.0
2020-10-26 11:20:00,149.61,149.99,149.57,149.89,59238.0,144.0035,144.3693,143.965,144.2731,59238.0
2020-10-26 11:30:00,149.85,149.87,149.49,149.83,47678.0,144.2346,144.2538,143.888,144.2153,47678.0
2020-10-26 11:40:00,149.75,149.97,149.53,149.87,34600.0,144.1383,144.3501,143.9265,144.2538,34600.0
2020-10-26 11:50:00,149.88,149.97,149.64,149.71,62473.0,144.2634,144.3501,144.0324,144.0998,62473.0
2020-10-26 12:00:00,149.69,149.78,149.54,149.69,40140.0,144.0806,144.1672,143.9362,144.0806,40140.0
2020-10-26 12:10:00,149.68,149.82,149.53,149.78,40460.0,144.0709,144.2057,143.9265,144.1672,40460.0
2020-10-26 12:20:00,149.83,149.85,149.61,149.75,38562.0,144.2153,144.2346,144.0035,144.1383,38562.0
2020-10-26 12:30:00,149.73,149.73,149.24,149.26,55003.0,144.1191,144.1191,143.6474,143.6667,55003.0
2020-10-26 12:40:00,149.24,149.37,148.9,148.96,36987.0,143.6474,143.7725,143.3202,143.3779,36987.0
2020-10-26 12:50:00,148.93,149.01,148.78,148.88,40400.0,143.349,143.426,143.2047,143.3009,40400.0
2020-10-26 13:00:00,148.89,148.94,148.57,148.76,119118.0,143.3105,143.3587,143.0025,143.1854,119118.0
2020-10-26 13:10:00,148.81,148.93,148.41,148.45,46610.0,143.2335,143.349,142.8485,142.887,46610.0
2020-10-26 13:20:00,148.45,148.57,148.19,148.19,47472.0,142.887,143.0025,142.6368,142.6368,47472.0
2020-10-26 13:30:00,148.14,148.34,147.91,148.3,103936.0,142.5886,142.7811,142.3673,142.7426,103936.0
2020-10-26 13:40:00,148.29,148.56,148.24,148.54,53627.0,142.733,142.9929,142.6849,142.9736,53627.0
2020-10-26 13:50:00,148.54,148.96,148.5,148.94,40469.0,142.9736,143.3779,142.9351,143.3587,40469.0
2020-10-26 14:00:00,148.95,149.27,148.85,149.18,29912.0,143.3683,143.6763,143.272,143.5897,29912.0
2020-10-26 14:10:00,149.19,149.31,149.04,149.26,37126.0,143.5993,143.7148,143.4549,143.6667,37126.0
2020-10-26 14:20:00,149.19,149.61,149.1,149.61,57905.0,143.5993,144.0035,143.5127,144.0035,57905.0
2020-10-26 14:30:00,149.6,149.64,149.38,149.4,23768.0,143.9939,144.0324,143.7822,143.8014,23768.0
2020-10-26 14:40:00,149.39,149.65,149.22,149.29,56648.0,143.7918,144.042,143.6282,143.6955,56648.0
2020-10-26 14:50:00,149.3,149.67,149.29,149.5,100179.0,143.7052,144.0613,143.6955,143.8977,100179.0
2020-10-26 15:00:00,149.48,149.68,149.19,149.25,57087.0,143.8784,144.0709,143.5993,143.657,57087.0
2020-10-26 15:10:00,149.25,149.42,149.07,149.25,76550.0,143.657,143.8207,143.4838,143.657,76550.0
2020-10-26 15:20:00,149.26,149.63,149.26,149.59,28880.0,143.6667,144.0228,143.6667,143.9843,28880.0
2020-10-26 15:30:00,149.6,149.8,149.45,149.67,64685.0,143.9939,144.1864,143.8495,144.0613,64685.0
2020-10-26 15:40:00,149.68,149.8,149.24,149.26,84074.0,144.0709,144.1864,143.6474,143.6667,84074.0
2020-10-26 15:50:00,149.27,150.12,149.19,150.05,210254.0,143.6763,144.4944,143.5993,144.4271,210254.0
2020-10-27 09:30:00,150.45,150.9,150.14,150.65,103501.0,144.8121,145.2452,144.5137,145.0046,103501.0
2020-10-27 09:40:00,150.57,150.89,150.29,150.4,83881.0,144.9276,145.2356,144.6581,144.7639,83881.0
2020-10-27 09:50:00,150.43,150.58,150.27,150.49,69105.0,144.7928,144.9372,144.6388,144.8506,69105.0
2020-10-27 10:00:00,150.48,150.88,150.31,150.76,38559.0,144.8409,145.226,144.6773,145.1105,38559.0
2020-10-27 10:10:00,150.75,150.8,150.08,150.08,25013.0,145.1008,145.149,144.4559,144.4559,25013.0
2020-10-27 10:20:00,150.09,150.17,149.87,149.92,37187.0,144.4656,144.5426,144.2538,144.3019,37187.0
2020-10-27 10:30:00,149.97,150.45,149.96,150.25,40844.0,144.3501,144.8121,144.3404,144.6196,40844.0
2020-10-27 10:40:00,150.26,150.66,150.05,150.61,32775.0,144.6292,145.0142,144.4271,144.9661,32775.0
2020-10-27 10:50:00,150.63,150.69,150.43,150.44,32764.0,144.9853,145.0431,144.7928,144.8024,32764.0
2020-10-27 11:00:00,150.47,150.52,150.22,150.28,23596.0,144.8313,144.8794,144.5907,144.6484,23596.0
2020-10-27 11:10:00,150.24,150.48,150.18,150.22,49864.0,144.6099,144.8409,144.5522,144.5907,49864.0
2020-10-27 11:20:00,150.24,150.29,149.92,149.94,29954.0,144.6099,144.6581,144.3019,144.3212,29954.0
2020-10-27 11:30:00,149.95,150.09,149.78,150.07,75957.0,144.3308,144.4656,144.1672,144.4463,75957.0
2020-10-27 11:40:00,150.08,150.2,150.0,150.07,36449.0,144.4559,144.5714,144.3789,144.4463,36449.0
2020-10-27 11:50:00,150.08,150.4,150.06,150.4,43809.0,144.4559,144.7639,144.4367,144.7639,43809.0
2020-10-27 12:00:00,150.42,150.53,150.3,150.37,20416.0,144.7832,144.8891,144.6677,144.7351,20416.0
2020-10-27 12:10:00,150.4,150.42,150.19,150.32,18577.0,144.7639,144.7832,144.5618,144.6869,18577.0
2020-10-27 12:20:00,150.32,150.44,150.09,150.09,22609.0,144.6869,144.8024,144.4656,144.4656,22609.0
2020-10-27 12:30:00,150.11,150.19,149.91,150.19,30855.0,144.4848,144.5618,144.2923,144.5618,30855.0
2020-10-27 12:40:00,150.2,150.28,150.0,150.04,11412.0,144.5714,144.6484,144.3789,144.4174,11412.0
2020-10-27 12:50:00,150.04,150.13,149.87,150.13,21636.0,144.4174,144.5041,144.2538,144.5041,21636.0
2020-10-27 13:00:00,150.12,150.17,150.03,150.06,17609.0,144.4944,144.5426,144.4078,144.4367,17609.0
2020-10-27 13:10:00,150.11,150.12,149.92,150.03,15092.0,144.4848,144.4944,144.3019,144.4078,15092.0
2020-10-27 13:20:00,150.07,150.48,150.0,150.44,45238.0,144.4463,144.8409,144.3789,144.8024,45238.0
2020-10-27 13:30:00,150.4,150.67,150.4,150.55,22408.0,144.7639,145.0238,144.7639,144.9083,22408.0
2020-10-27 13:40:00,150.55,150.65,150.48,150.63,11985.0,144.9083,145.0046,144.8409,144.9853,11985.0
2020-10-27 13:50:00,150.64,150.66,150.46,150.5,18772.0,144.995,145.0142,144.8217,144.8602,18772.0
2020-10-27 14:00:00,150.49,150.53,150.33,150.33,27555.0,144.8506,144.8891,144.6966,144.6966,27555.0
2020-10-27 14:10:00,150.34,150.37,150.01,150.01,24510.0,144.7062,144.7351,144.3886,144.3886,24510.0
2020-10-27 14:20:00,149.99,150.18,149.99,150.09,28499.0,144.3693,144.5522,144.3693,144.4656,28499.0
2020-10-27 14:30:00,150.11,150.12,149.94,149.97,37755.0,144.4848,144.4944,144.3212,144.3501,37755.0
2020-10-27 14:40:00,149.98,150.04,149.67,149.91,55695.0,144.3597,144.4174,144.0613,144.2923,55695.0
2020-10-27 14:50:00,149.91,149.93,149.79,149.81,29354.0,144.2923,144.3116,144.1768,144.1961,29354.0
2020-10-27 15:00:00,149.81,149.92,149.56,149.62,45137.0,144.1961,144.3019,143.9554,144.0132,45137.0
2020-10-27 15:10:00,149.63,149.79,149.62,149.76,37022.0,144.0228,144.1768,144.0132,144.1479,37022.0
2020-10-27 15:20:00,149.78,150.11,149.72,150.04,38292.0,144.1672,144.4848,144.1094,144.4174,38292.0
2020-10-27 15:30:00,150.05,150.26,150.01,150.26,60673.0,144.4271,144.6292,144.3886,144.6292,60673.0
2020-10-27 15:40:00,150.26,150.38,150.05,150.07,59366.0,144.6292,144.7447,144.4271,144.4463,59366.0
2020-10-27 15:50:00,150.08,150.23,149.95,150.03,568126.0,144.4559,144.6003,144.3308,144.4078,568126.0
2020-10-28 09:30:00,147.33,147.81,147.24,147.64,170074.0,141.809,142.271,141.7224,142.1074,170074.0
2020-10-28 09:40:00,147.67,148.03,147.59,147.66,112603.0,142.1362,142.4828,142.0592,142.1266,112603.0
2020-10-28 09:50:00,147.67,147.67,146.87,147.12,126266.0,142.1362,142.1362,141.3662,141.6069,126266.0
2020-10-28 10:00:00,147.09,147.28,146.68,147.21,133448.0,141.578,141.7609,141.1833,141.6935,133448.0
2020-10-28 10:10:00,147.21,147.29,146.48,146.49,87301.0,141.6935,141.7705,140.9908,141.0005,87301.0
2020-10-28 10:20:00,146.49,146.7,146.03,146.22,108416.0,141.0005,141.2026,140.5577,140.7406,108416.0
2020-10-28 10:30:00,146.23,146.61,146.09,146.33,78479.0,140.7502,141.116,140.6155,140.8465,78479.0
2020-10-28 10:40:00,146.31,146.42,145.79,145.82,64853.0,140.8272,140.9331,140.3267,140.3556,64853.0
2020-10-28 10:50:00,145.85,146.06,145.63,146.05,83156.0,140.3844,140.5866,140.1727,140.577,83156.0
2020-10-28 11:00:00,145.99,146.19,145.54,146.07,79010.0,140.5192,140.7117,140.0861,140.5962,79010.0
2020-10-28 11:10:00,146.03,146.3,145.95,146.02,62539.0,140.5577,140.8176,140.4807,140.5481,62539.0
2020-10-28 11:20:00,146.05,146.21,145.85,146.0,54303.0,140.577,140.731,140.3844,140.5288,54303.0
2020-10-28 11:30:00,145.93,146.09,145.7,146.05,53905.0,140.4615,140.6155,140.2401,140.577,53905.0
2020-10-28 11:40:00,146.0,146.52,145.93,146.37,39678.0,140.5288,141.0293,140.4615,140.885,39678.0
2020-10-28 11:50:00,146.38,146.83,146.28,146.63,99877.0,140.8946,141.3277,140.7983,141.1352,99877.0
2020-10-28 12:00:00,146.65,147.03,146.6,146.93,54861.0,141.1545,141.5202,141.1063,141.424,54861.0
2020-10-28 12:10:00,146.91,147.05,146.85,146.95,45068.0,141.4047,141.5395,141.347,141.4432,45068.0
2020-10-28 12:20:00,146.99,147.0,146.51,146.56,60384.0,141.4817,141.4914,141.0197,141.0678,60384.0
2020-10-28 12:30:00,146.55,146.72,146.31,146.31,45149.0,141.0582,141.2218,140.8272,140.8272,45149.0
2020-10-28 12:40:00,146.29,146.29,145.94,145.94,43967.0,140.808,140.808,140.4711,140.4711,43967.0
2020-10-28 12:50:00,145.95,146.25,145.79,146.1,60574.0,140.4807,140.7695,140.3267,140.6251,60574.0
2020-10-28 13:00:00,146.08,146.14,145.71,145.77,73752.0,140.6058,140.6636,140.2497,140.3074,73752.0
2020-10-28 13:10:00,145.75,145.8,145.43,145.72,142361.0,140.2882,140.3363,139.9802,140.2593,142361.0
2020-10-28 13:20:00,145.69,146.06,145.55,146.06,64570.0,140.2304,140.5866,140.0957,140.5866,64570.0
2020-10-28 13:30:00,146.06,146.4,145.9,146.25,53229.0,140.5866,140.9138,140.4326,140.7695,53229.0
2020-10-28 13:40:00,146.25,146.29,146.0,146.15,78535.0,140.7695,140.808,140.5288,140.6732,78535.0
2020-10-28 13:50:00,146.19,146.32,146.08,146.29,48769.0,140.7117,140.8368,140.6058,140.808,48769.0
2020-10-28 14:00:00,146.28,146.28,145.95,146.0,75204.0,140.7983,140.7983,140.4807,140.5288,75204.0
2020-10-28 14:10:00,145.97,145.99,145.65,145.77,57142.0,140.5,140.5192,140.1919,140.3074,57142.0
2020-10-28 14:20:00,145.75,146.3,145.75,146.26,79460.0,140.2882,140.8176,140.2882,140.7791,79460.0
2020-10-28 14:30:00,146.26,146.38,145.87,145.93,74744.0,140.7791,140.8946,140.4037,140.4615,74744.0
2020-10-28 14:40:00,145.94,146.11,145.85,145.97,57125.0,140.4711,140.6347,140.3844,140.5,57125.0
2020-10-28 14:50:00,145.97,146.21,145.61,146.02,82480.0,140.5,140.731,140.1534,140.5481,82480.0
2020-10-28 15:00:00,146.01,146.07,145.7,145.81,84471.0,140.5385,140.5962,140.2401,140.3459,84471.0
2020-10-28 15:10:00,145.83,145.94,145.64,145.75,74024.0,140.3652,140.4711,140.1823,140.2882,74024.0
2020-10-28 15:20:00,145.72,146.25,145.67,146.07,79226.0,140.2593,140.7695,140.2112,140.5962,79226.0
2020-10-28 15:30:00,146.07,146.51,145.91,145.92,140143.0,140.5962,141.0197,140.4422,140.4518,140143.0
2020-10-28 15:40:00,145.94,146.14,145.61,145.74,130733.0,140.4711,140.6636,140.1534,140.2786,130733.0
2020-10-28 15:50:00,145.73,145.78,145.08,145.24,400036.0,140.2689,140.3171,139.6433,139.7973,400036.0
2020-10-29 09:30:00,145.66,145.88,144.93,145.0,156362.0,140.2016,140.4133,139.4989,139.5663,156362.0
2020-10-29 09:40:00,144.97,145.55,144.62,145.3,80466.0,139.5374,140.0957,139.2005,139.8551,80466.0
2020-10-29 09:50:00,145.35,146.0,145.19,145.78,135056.0,139.9032,140.5288,139.7492,140.3171,135056.0
2020-10-29 10:00:00,145.81,146.12,145.61,145.91,106197.0,140.3459,140.6443,140.1534,140.4422,106197.0
2020-10-29 10:10:00,145.92,146.13,145.6,146.11,95283.0,140.4518,140.654,140.1438,140.6347,95283.0
2020-10-29 10:20:00,146.11,146.53,146.03,146.46,73756.0,140.6347,141.039,140.5577,140.9716,73756.0
2020-10-29 10:30:00,146.48,146.74,146.28,146.74,71110.0,140.9908,141.2411,140.7983,141.2411,71110.0
2020-10-29 10:40:00,146.77,146.77,146.39,146.41,36598.0,141.27,141.27,140.9042,140.9235,36598.0
2020-10-29 10:50:00,146.47,146.51,146.2,146.33,32401.0,140.9812,141.0197,140.7213,140.8465,32401.0
2020-10-29 11:00:00,146.34,146.36,145.96,146.08,65154.0,140.8561,140.8753,140.4903,140.6058,65154.0
2020-10-29 11:10:00,146.01,146.41,145.95,146.41,67349.0,140.5385,140.9235,140.4807,140.9235,67349.0
2020-10-29 11:20:00,146.4,146.54,146.14,146.14,34818.0,140.9138,141.0486,140.6636,140.6636,34818.0
2020-10-29 11:30:00,146.17,146.24,145.89,146.08,63246.0,140.6925,140.7598,140.423,140.6058,63246.0
2020-10-29 11:40:00,146.06,146.15,145.63,145.78,35482.0,140.5866,140.6732,140.1727,140.3171,35482.0
2020-10-29 11:50:00,145.77,146.07,145.47,145.72,71039.0,140.3074,140.5962,140.0187,140.2593,71039.0
2020-10-29 12:00:00,145.81,145.86,145.39,145.58,34601.0,140.3459,140.3941,139.9417,140.1246,34601.0
2020-10-29 12:10:00,145.55,145.79,145.48,145.74,46711.0,140.0957,140.3267,140.0283,140.2786,46711.0
2020-10-29 12:20:00,145.75,145.99,145.69,145.92,37723.0,140.2882,140.5192,140.2304,140.4518,37723.0
2020-10-29 12:30:00,145.92,146.24,145.8,146.14,25631.0,140.4518,140.7598,140.3363,140.6636,25631.0
2020-10-29 12:40:00,146.13,146.25,146.07,146.17,34068.0,140.654,140.7695,140.5962,140.6925,34068.0
2020-10-29 12:50:00,146.19,146.23,145.91,145.94,15030.0,140.7117,140.7502,140.4422,140.4711,15030.0
2020-10-29 13:00:00,145.96,146.07,145.69,145.69,12874.0,140.4903,140.5962,140.2304,140.2304,12874.0
2020-10-29 13:10:00,145.74,145.87,145.65,145.78,122537.0,140.2786,140.4037,140.1919,140.3171,122537.0
2020-10-29 13:20:00,145.8,146.28,145.8,146.26,25590.0,140.3363,140.7983,140.3363,140.7791,25590.0
2020-10-29 13:30:00,146.26,146.47,146.26,146.38,15883.0,140.7791,140.9812,140.7791,140.8946,15883.0
2020-10-29 13:40:00,146.41,146.62,146.41,146.44,30499.0,140.9235,141.1256,140.9235,140.9523,30499.0
2020-10-29 13:50:00,146.44,146.96,146.42,146.93,16744.0,140.9523,141.4529,140.9331,141.424,16744.0
2020-10-29 14:00:00,146.93,147.39,146.92,147.34,26371.0,141.424,141.8667,141.4144,141.8186,26371.0
2020-10-29 14:10:00,147.36,147.78,147.28,147.76,129824.0,141.8379,142.2421,141.7609,142.2229,129824.0
2020-10-29 14:20:00,147.73,147.78,147.61,147.7,36799.0,142.194,142.2421,142.0785,142.1651,36799.0
2020-10-29 14:30:00,147.71,147.84,147.45,147.49,27440.0,142.1747,142.2999,141.9245,141.963,27440.0
2020-10-29 14:40:00,147.5,147.65,147.11,147.12,34887.0,141.9726,142.117,141.5972,141.6069,34887.0
2020-10-29 14:50:00,147.11,147.32,147.02,147.12,47900.0,141.5972,141.7994,141.5106,141.6069,47900.0
2020-10-29 15:00:00,147.16,147.29,146.93,146.96,71877.0,141.6454,141.7705,141.424,141.4529,71877.0
2020-10-29 15:10:00,146.97,147.02,146.53,146.84,59721.0,141.4625,141.5106,141.039,141.3374,59721.0
2020-10-29 15:20:00,146.84,147.08,146.77,146.96,83817.0,141.3374,141.5684,141.27,141.4529,83817.0
2020-10-29 15:30:00,147.01,147.07,146.7,146.81,42594.0,141.501,141.5587,141.2026,141.3085,42594.0
2020-10-29 15:40:00,146.78,147.21,146.68,147.13,92992.0,141.2796,141.6935,141.1833,141.6165,92992.0
2020-10-29 15:50:00,147.12,147.2,146.15,146.15,186825.0,141.6069,141.6839,140.6732,140.6732,186825.0
2020-10-30 09:30:00,145.03,145.55,144.83,144.96,145130.0,139.5952,140.0957,139.4027,139.5278,145130.0
2020-10-30 09:40:00,144.94,144.94,143.68,143.68,97696.0,139.5086,139.5086,138.2958,138.2958,97696.0
2020-10-30 09:50:00,143.66,144.43,143.6,144.34,112813.0,138.2765,139.0177,138.2188,138.931,112813.0
2020-10-30 10:00:00,144.29,144.62,143.99,144.34,180481.0,138.8829,139.2005,138.5942,138.931,180481.0
2020-10-30 10:10:00,144.33,144.36,143.55,143.77,115123.0,138.9214,138.9503,138.1706,138.3824,115123.0
2020-10-30 10:20:00,143.78,143.79,142.82,142.98,117015.0,138.392,138.4016,137.468,137.622,117015.0
2020-10-30 10:30:00,142.96,143.31,142.62,143.06,138942.0,137.6027,137.9396,137.2755,137.699,138942.0
2020-10-30 10:40:00,143.0,143.0,142.22,142.28,167327.0,137.6412,137.6412,136.8905,136.9482,167327.0
2020-10-30 10:50:00,142.26,142.72,142.09,142.1,143013.0,136.929,137.3717,136.7654,136.775,143013.0
2020-10-30 11:00:00,142.11,143.02,142.11,142.39,151737.0,136.7846,137.6605,136.7846,137.0541,151737.0
2020-10-30 11:10:00,142.4,143.12,142.4,142.74,103562.0,137.0637,137.7568,137.0637,137.391,103562.0
2020-10-30 11:20:00,142.71,142.85,142.39,142.46,153894.0,137.3621,137.4969,137.0541,137.1215,153894.0
2020-10-30 11:30:00,142.41,142.66,142.31,142.4,75920.0,137.0734,137.314,136.9771,137.0637,75920.0
2020-10-30 11:40:00,142.38,142.51,142.14,142.49,76389.0,137.0445,137.1696,136.8135,137.1504,76389.0
2020-10-30 11:50:00,142.48,142.6,142.34,142.51,63633.0,137.1407,137.2562,137.006,137.1696,63633.0
2020-10-30 12:00:00,142.46,143.09,142.4,142.99,76455.0,137.1215,137.7279,137.0637,137.6316,76455.0
2020-10-30 12:10:00,143.0,143.36,142.88,143.34,44268.0,137.6412,137.9878,137.5257,137.9685,44268.0
2020-10-30 12:20:00,143.33,143.51,143.21,143.44,48699.0,137.9589,138.1321,137.8434,138.0648,48699.0
2020-10-30 12:30:00,143.41,143.45,142.92,142.99,35197.0,138.0359,138.0744,137.5642,137.6316,35197.0
2020-10-30 12:40:00,143.0,143.05,142.75,142.89,24776.0,137.6412,137.6894,137.4006,137.5354,24776.0
2020-10-30 12:50:00,142.87,142.87,142.52,142.52,35442.0,137.5161,137.5161,137.1792,137.1792,35442.0
2020-10-30 13:00:00,142.49,142.8,142.42,142.42,37553.0,137.1504,137.4487,137.083,137.083,37553.0
2020-10-30 13:10:00,142.42,142.43,142.13,142.26,36900.0,137.083,137.0926,136.8039,136.929,36900.0
2020-10-30 13:20:00,142.26,142.58,142.21,142.57,36512.0,136.929,137.237,136.8809,137.2274,36512.0
2020-10-30 13:30:00,142.52,142.56,141.93,142.14,68847.0,137.1792,137.2177,136.6113,136.8135,68847.0
2020-10-30 13:40:00,142.12,142.48,142.07,142.46,62039.0,136.7942,137.1407,136.7461,137.1215,62039.0
2020-10-30 13:50:00,142.49,142.73,142.27,142.72,70636.0,137.1504,137.3814,136.9386,137.3717,70636.0
2020-10-30 14:00:00,142.68,143.17,142.54,143.13,61119.0,137.3332,137.8049,137.1985,137.7664,61119.0
2020-10-30 14:10:00,143.1,143.18,142.73,142.93,57122.0,137.7375,137.8145,137.3814,137.5739,57122.0
2020-10-30 14:20:00,142.94,143.07,142.21,142.28,60351.0,137.5835,137.7086,136.8809,136.9482,60351.0
2020-10-30 14:30:00,142.26,142.38,141.95,142.23,56077.0,136.929,137.0445,136.6306,136.9001,56077.0
2020-10-30 14:40:00,142.21,142.27,141.77,142.25,82959.0,136.8809,136.9386,136.4573,136.9194,82959.0
2020-10-30 14:50:00,142.26,142.4,142.04,142.16,80297.0,136.929,137.0637,136.7172,136.8327,80297.0
2020-10-30 15:00:00,142.11,142.29,141.91,141.96,83535.0,136.7846,136.9579,136.5921,136.6402,83535.0
2020-10-30 15:10:00,141.93,142.48,141.93,142.36,121371.0,136.6113,137.1407,136.6113,137.0252,121371.0
2020-10-30 15:20:00,142.38,142.53,142.06,142.06,140903.0,137.0445,137.1889,136.7365,136.7365,140903.0
2020-10-30 15:30:00,142.07,142.18,141.74,142.03,181392.0,136.7461,136.852,136.4285,136.7076,181392.0
2020-10-30 15:40:00,142.07,142.58,141.99,142.13,153109.0,136.7461,137.237,136.6691,136.8039,153109.0
2020-10-30 15:50:00,142.14,143.08,142.12,143.01,328484.0,136.8135,137.7183,136.7942,137.6509,328484.0
2020-11-02 09:30:00,144.84,144.84,144.18,144.54,129950.0,139.4123,139.4123,138.777,139.1235,129950.0
2020-11-02 09:40:00,144.53,144.82,144.26,144.69,98595.0,139.1139,139.393,138.854,139.2679,98595.0
2020-11-02 09:50:00,144.68,144.97,144.59,144.74,94631.0,139.2583,139.5374,139.1717,139.316,94631.0
2020-11-02 10:00:00,144.77,145.24,144.64,144.74,90204.0,139.3449,139.7973,139.2198,139.316,90204.0
2020-11-02 10:10:00,144.76,145.35,144.64,145.28,174222.0,139.3353,139.9032,139.2198,139.8358,174222.0
2020-11-02 10:20:00,145.25,145.25,144.81,144.82,128841.0,139.8069,139.8069,139.3834,139.393,128841.0
2020-11-02 10:30:00,144.81,144.81,144.24,144.27,54069.0,139.3834,139.3834,138.8348,138.8637,54069.0
2020-11-02 10:40:00,144.27,144.36,144.08,144.21,98754.0,138.8637,138.9503,138.6808,138.8059,98754.0
2020-11-02 10:50:00,144.23,144.32,143.98,144.04,193314.0,138.8252,138.9118,138.5845,138.6423,193314.0
2020-11-02 11:00:00,144.03,144.29,143.94,144.21,70937.0,138.6327,138.8829,138.546,138.8059,70937.0
2020-11-02 11:10:00,144.26,144.28,143.78,143.84,36825.0,138.854,138.8733,138.392,138.4498,36825.0
2020-11-02 11:20:00,143.83,144.01,143.61,143.88,65435.0,138.4401,138.6134,138.2284,138.4883,65435.0
2020-11-02 11:30:00,143.89,144.1,143.75,143.86,91386.0,138.4979,138.7,138.3631,138.469,91386.0
2020-11-02 11:40:00,143.9,144.49,143.88,144.39,49098.0,138.5075,139.0754,138.4883,138.9792,49098.0
2020-11-02 11:50:00,144.36,144.51,144.23,144.23,34660.0,138.9503,139.0947,138.8252,138.8252,34660.0
2020-11-02 12:00:00,144.23,144.42,144.06,144.31,114148.0,138.8252,139.008,138.6615,138.9022,114148.0
2020-11-02 12:10:00,144.29,144.33,143.96,143.96,80151.0,138.8829,138.9214,138.5653,138.5653,80151.0
2020-11-02 12:20:00,143.98,144.14,143.86,144.14,44530.0,138.5845,138.7385,138.469,138.7385,44530.0
2020-11-02 12:30:00,144.12,144.15,143.73,143.73,78063.0,138.7193,138.7482,138.3439,138.3439,78063.0
2020-11-02 12:40:00,143.72,143.78,143.2,143.3,33543.0,138.3343,138.392,137.8338,137.93,33543.0
2020-11-02 12:50:00,143.3,143.48,143.22,143.34,30238.0,137.93,138.1033,137.853,137.9685,30238.0
2020-11-02 13:00:00,143.36,143.42,143.0,143.09,41185.0,137.9878,138.0455,137.6412,137.7279,41185.0
2020-11-02 13:10:00,143.1,143.14,142.71,142.77,57406.0,137.7375,137.776,137.3621,137.4199,57406.0
2020-11-02 13:20:00,142.77,143.04,142.63,143.02,65449.0,137.4199,137.6798,137.2851,137.6605,65449.0
2020-11-02 13:30:00,143.02,143.09,142.77,142.86,54948.0,137.6605,137.7279,137.4199,137.5065,54948.0
2020-11-02 13:40:00,142.87,143.05,142.79,142.83,26570.0,137.5161,137.6894,137.4391,137.4776,26570.0
2020-11-02 13:50:00,142.81,142.85,142.42,142.46,53877.0,137.4584,137.4969,137.083,137.1215,53877.0
2020-11-02 14:00:00,142.43,142.78,142.41,142.67,56602.0,137.0926,137.4295,137.0734,137.3236,56602.0
2020-11-02 14:10:00,142.67,142.81,142.55,142.65,60311.0,137.3236,137.4584,137.2081,137.3044,60311.0
2020-11-02 14:20:00,142.63,143.22,142.61,143.21,133797.0,137.2851,137.853,137.2659,137.8434,133797.0
2020-11-02 14:30:00,143.21,143.31,143.06,143.25,34064.0,137.8434,137.9396,137.699,137.8819,34064.0
2020-11-02 14:40:00,143.23,143.62,143.22,143.42,54043.0,137.8626,138.238,137.853,138.0455,54043.0
2020-11-02 14:50:00,143.42,143.49,143.19,143.4,56944.0,138.0455,138.1129,137.8241,138.0263,56944.0
2020-11-02 15:00:00,143.41,143.63,143.22,143.32,93306.0,138.0359,138.2476,137.853,137.9493,93306.0
2020-11-02 15:10:00,143.33,143.82,143.33,143.8,79176.0,137.9589,138.4305,137.9589,138.4113,79176.0
2020-11-02 15:20:00,143.78,143.9,143.64,143.74,73321.0,138.392,138.5075,138.2573,138.3535,73321.0
2020-11-02 15:30:00,143.75,143.99,143.37,143.45,94337.0,138.3631,138.5942,137.9974,138.0744,94337.0
2020-11-02 15:40:00,143.45,143.76,143.28,143.67,97048.0,138.0744,138.3728,137.9108,138.2861,97048.0
2020-11-02 15:50:00,143.66,144.01,143.44,144.01,209857.0,138.2765,138.6134,138.0648,138.6134,209857.0
2020-11-03 09:30:00,145.52,145.52,144.78,144.96,116236.0,140.0668,140.0668,139.3545,139.5278,116236.0
2020-11-03 09:40:00,145.0,145.99,145.0,145.99,76932.0,139.5663,140.5192,139.5663,140.5192,76932.0
2020-11-03 09:50:00,146.02,146.42,146.0,146.26,71486.0,140.5481,140.9331,140.5288,140.7791,71486.0
2020-11-03 10:00:00,146.29,146.91,146.25,146.72,129008.0,140.808,141.4047,140.7695,141.2218,129008.0
2020-11-03 10:10:00,146.73,147.19,146.51,147.19,155422.0,141.2315,141.6742,141.0197,141.6742,155422.0
2020-11-03 10:20:00,147.2,147.42,147.06,147.12,67496.0,141.6839,141.8956,141.5491,141.6069,67496.0
2020-11-03 10:30:00,147.16,147.29,146.75,146.92,69221.0,141.6454,141.7705,141.2507,141.4144,69221.0
2020-11-03 10:40:00,146.93,147.14,146.77,147.13,24371.0,141.424,141.6261,141.27,141.6165,24371.0
2020-11-03 10:50:00,147.15,147.25,146.87,147.25,27463.0,141.6357,141.732,141.3662,141.732,27463.0
2020-11-03 11:00:00,147.38,147.5,147.13,147.35,41838.0,141.8571,141.9726,141.6165,141.8282,41838.0
2020-11-03 11:10:00,147.34,147.38,147.08,147.16,28561.0,141.8186,141.8571,141.5684,141.6454,28561.0
2020-11-03 11:20:00,147.17,147.27,147.02,147.07,44009.0,141.655,141.7512,141.5106,141.5587,44009.0
2020-11-03 11:30:00,147.08,147.38,147.03,147.38,41430.0,141.5684,141.8571,141.5202,141.8571,41430.0
2020-11-03 11:40:00,147.38,147.38,147.13,147.19,43759.0,141.8571,141.8571,141.6165,141.6742,43759.0
2020-11-03 11:50:00,147.18,147.22,146.84,146.86,26868.0,141.6646,141.7031,141.3374,141.3566,26868.0
2020-11-03 12:00:00,146.9,147.01,146.75,146.85,29860.0,141.3951,141.501,141.2507,141.347,29860.0
2020-11-03 12:10:00,146.83,147.07,146.83,146.96,18703.0,141.3277,141.5587,141.3277,141.4529,18703.0
2020-11-03 12:20:00,146.98,147.25,146.98,147.23,28375.0,141.4721,141.732,141.4721,141.7127,28375.0
2020-11-03 12:30:00,147.24,147.31,147.13,147.17,29729.0,141.7224,141.7897,141.6165,141.655,29729.0
2020-11-03 12:40:00,147.22,147.26,147.12,147.26,13590.0,141.7031,141.7416,141.6069,141.7416,13590.0
2020-11-03 12:50:00,147.27,147.28,147.01,147.07,55145.0,141.7512,141.7609,141.501,141.5587,55145.0
2020-11-03 13:00:00,147.08,147.26,147.06,147.2,17180.0,141.5684,141.7416,141.5491,141.6839,17180.0
2020-11-03 13:10:00,147.22,147.26,147.09,147.16,8921.0,141.7031,141.7416,141.578,141.6454,8921.0
2020-11-03 13:20:00,147.12,147.23,147.06,147.17,11147.0,141.6069,141.7127,141.5491,141.655,11147.0
2020-11-03 13:30:00,147.19,147.31,146.97,147.09,35790.0,141.6742,141.7897,141.4625,141.578,35790.0
2020-11-03 13:40:00,147.08,147.19,146.82,146.83,18781.0,141.5684,141.6742,141.3181,141.3277,18781.0
2020-11-03 13:50:00,146.88,146.9,146.44,146.54,38130.0,141.3759,141.3951,140.9523,141.0486,38130.0
2020-11-03 14:00:00,146.54,146.84,146.48,146.79,27577.0,141.0486,141.3374,140.9908,141.2892,27577.0
2020-11-03 14:10:00,146.85,147.21,146.85,147.13,40592.0,141.347,141.6935,141.347,141.6165,40592.0
2020-11-03 14:20:00,147.14,147.26,146.95,146.99,17785.0,141.6261,141.7416,141.4432,141.4817,17785.0
2020-11-03 14:30:00,147.03,147.37,146.98,147.25,38663.0,141.5202,141.8475,141.4721,141.732,38663.0
2020-11-03 14:40:00,147.27,147.47,147.25,147.46,27232.0,141.7512,141.9437,141.732,141.9341,27232.0
2020-11-03 14:50:00,147.43,147.45,147.25,147.27,24727.0,141.9052,141.9245,141.732,141.7512,24727.0
2020-11-03 15:00:00,147.25,147.27,146.79,146.87,142125.0,141.732,141.7512,141.2892,141.3662,142125.0
2020-11-03 15:10:00,146.87,147.11,146.87,147.1,35924.0,141.3662,141.5972,141.3662,141.5876,35924.0
2020-11-03 15:20:00,147.11,147.29,146.88,147.28,81373.0,141.5972,141.7705,141.3759,141.7609,81373.0
2020-11-03 15:30:00,147.29,147.76,147.23,147.71,79337.0,141.7705,142.2229,141.7127,142.1747,79337.0
2020-11-03 15:40:00,147.71,147.98,147.61,147.83,144934.0,142.1747,142.4346,142.0785,142.2903,144934.0
2020-11-03 15:50:00,147.75,147.99,147.09,147.15,144499.0,142.2132,142.4443,141.578,141.6357,144499.0
2020-11-04 09:30:00,148.9,149.63,148.6,149.08,168925.0,143.3202,144.0228,143.0314,143.4934,168925.0
2020-11-04 09:40:00,149.07,149.56,148.76,149.3,73788.0,143.4838,143.9554,143.1854,143.7052,73788.0
2020-11-04 09:50:00,149.32,150.01,149.18,150.0,45325.0,143.7244,144.3886,143.5897,144.3789,45325.0
2020-11-04 10:00:00,150.02,150.59,149.93,150.41,107647.0,144.3982,144.9468,144.3116,144.7736,107647.0
2020-11-04 10:10:00,150.45,150.96,150.32,150.94,118064.0,144.8121,145.303,144.6869,145.2837,118064.0
2020-11-04 10:20:00,150.94,151.41,150.59,150.68,125841.0,145.2837,145.7361,144.9468,145.0335,125841.0
2020-11-04 10:30:00,150.67,150.86,150.09,150.19,95067.0,145.0238,145.2067,144.4656,144.5618,95067.0
2020-11-04 10:40:00,150.18,150.72,150.17,150.63,93798.0,144.5522,145.072,144.5426,144.9853,93798.0
2020-11-04 10:50:00,150.69,151.04,150.56,150.95,64367.0,145.0431,145.38,144.9179,145.2933,64367.0
2020-11-04 11:00:00,150.95,151.06,150.53,150.55,51346.0,145.2933,145.3992,144.8891,144.9083,51346.0
2020-11-04 11:10:00,150.54,150.86,150.44,150.85,87817.0,144.8987,145.2067,144.8024,145.1971,87817.0
2020-11-04 11:20:00,150.83,151.35,150.77,151.27,65856.0,145.1778,145.6783,145.1201,145.6013,65856.0
2020-11-04 11:30:00,151.25,151.57,151.25,151.49,81562.0,145.5821,145.8901,145.5821,145.8131,81562.0
2020-11-04 11:40:00,151.5,151.52,151.27,151.4,42072.0,145.8227,145.842,145.6013,145.7265,42072.0
2020-11-04 11:50:00,151.39,151.85,151.34,151.73,75218.0,145.7168,146.1596,145.6687,146.0441,75218.0
2020-11-04 12:00:00,151.72,151.89,151.66,151.74,56421.0,146.0345,146.1981,145.9767,146.0537,56421.0
2020-11-04 12:10:00,151.73,151.88,151.64,151.8,50112.0,146.0441,146.1885,145.9575,146.1115,50112.0
2020-11-04 12:20:00,151.78,152.06,151.78,151.85,51653.0,146.0922,146.3617,146.0922,146.1596,51653.0
2020-11-04 12:30:00,151.83,151.96,151.78,151.87,33123.0,146.1404,146.2655,146.0922,146.1789,33123.0
2020-11-04 12:40:00,151.88,152.08,151.84,152.0,35080.0,146.1885,146.381,146.15,146.304,35080.0
2020-11-04 12:50:00,152.02,152.05,151.68,151.72,32054.0,146.3232,146.3521,145.996,146.0345,32054.0
2020-11-04 13:00:00,151.81,151.86,151.35,151.4,43545.0,146.1211,146.1692,145.6783,145.7265,43545.0
2020-11-04 13:10:00,151.4,151.55,151.31,151.33,56382.0,145.7265,145.8708,145.6398,145.6591,56382.0
2020-11-04 13:20:00,151.33,151.46,151.25,151.44,31468.0,145.6591,145.7842,145.5821,145.765,31468.0
2020-11-04 13:30:00,151.45,151.85,151.36,151.69,46437.0,145.7746,146.1596,145.688,146.0056,46437.0
2020-11-04 13:40:00,151.69,151.72,151.04,151.32,87248.0,146.0056,146.0345,145.38,145.6495,87248.0
2020-11-04 13:50:00,151.31,151.66,151.26,151.52,103484.0,145.6398,145.9767,145.5917,145.842,103484.0
2020-11-04 14:00:00,151.54,151.72,151.21,151.48,71441.0,145.8612,146.0345,145.5436,145.8035,71441.0
2020-11-04 14:10:00,151.5,151.59,151.25,151.44,58293.0,145.8227,145.9094,145.5821,145.765,58293.0
2020-11-04 14:20:00,151.46,151.68,151.42,151.48,55542.0,145.7842,145.996,145.7457,145.8035,55542.0
2020-11-04 14:30:00,151.53,151.58,151.32,151.34,67803.0,145.8516,145.8997,145.6495,145.6687,67803.0
2020-11-04 14:40:00,151.34,151.35,150.98,151.07,82706.0,145.6687,145.6783,145.3222,145.4088,82706.0
2020-11-04 14:50:00,151.05,151.29,151.05,151.17,65783.0,145.3896,145.6206,145.3896,145.5051,65783.0
2020-11-04 15:00:00,151.17,151.32,150.68,150.92,147579.0,145.5051,145.6495,145.0335,145.2645,147579.0
2020-11-04 15:10:00,150.91,150.92,150.58,150.59,106515.0,145.2548,145.2645,144.9372,144.9468,106515.0
2020-11-04 15:20:00,150.61,150.78,150.45,150.49,94773.0,144.9661,145.1297,144.8121,144.8506,94773.0
2020-11-04 15:30:00,150.48,150.73,150.37,150.52,135795.0,144.8409,145.0816,144.7351,144.8794,135795.0
2020-11-04 15:40:00,150.51,150.76,150.35,150.44,137999.0,144.8698,145.1105,144.7158,144.8024,137999.0
2020-11-04 15:50:00,150.42,150.65,150.16,150.37,245578.0,144.7832,145.0046,144.5329,144.7351,245578.0
2020-11-05 09:30:00,152.9,152.93,152.55,152.85,204545.0,147.1703,147.1991,146.8334,147.1221,204545.0
2020-11-05 09:40:00,152.89,153.27,152.84,153.11,69726.0,147.1606,147.5264,147.1125,147.3724,69726.0
2020-11-05 09:50:00,153.11,153.32,153.07,153.07,63451.0,147.3724,147.5745,147.3339,147.3339,63451.0
2020-11-05 10:00:00,153.12,153.64,153.05,153.6,75266.0,147.382,147.8825,147.3146,147.844,75266.0
2020-11-05 10:10:00,153.61,154.15,153.61,154.08,90516.0,147.8537,148.3734,147.8537,148.306,90516.0
2020-11-05 10:20:00,154.05,154.1,153.26,153.26,48119.0,148.2772,148.3253,147.5168,147.5168,48119.0
2020-11-05 10:30:00,153.29,153.77,153.22,153.4,70703.0,147.5456,148.0077,147.4783,147.6515,70703.0
2020-11-05 10:40:00,153.34,153.8,153.31,153.75,29552.0,147.5938,148.0365,147.5649,147.9884,29552.0
2020-11-05 10:50:00,153.75,153.88,153.51,153.69,37506.0,147.9884,148.1135,147.7574,147.9307,37506.0
2020-11-05 11:00:00,153.67,153.74,153.51,153.57,21193.0,147.9114,147.9788,147.7574,147.8152,21193.0
2020-11-05 11:10:00,153.5,153.82,153.4,153.73,36631.0,147.7478,148.0558,147.6515,147.9692,36631.0
2020-11-05 11:20:00,153.73,153.89,153.67,153.71,20639.0,147.9692,148.1232,147.9114,147.9499,20639.0
2020-11-05 11:30:00,153.8,153.8,153.37,153.41,37296.0,148.0365,148.0365,147.6226,147.6611,37296.0
2020-11-05 11:40:00,153.42,153.52,153.33,153.33,29551.0,147.6708,147.767,147.5841,147.5841,29551.0
2020-11-05 11:50:00,153.36,153.36,153.09,153.14,30571.0,147.613,147.613,147.3531,147.4013,30571.0
2020-11-05 12:00:00,153.17,153.28,152.96,153.18,61264.0,147.4301,147.536,147.228,147.4398,61264.0
2020-11-05 12:10:00,153.19,153.27,152.63,152.67,58761.0,147.4494,147.5264,146.9104,146.9489,58761.0
2020-11-05 12:20:00,152.66,152.66,152.27,152.33,28099.0,146.9393,146.9393,146.5639,146.6216,28099.0
2020-11-05 12:30:00,152.39,152.61,152.25,152.54,25771.0,146.6794,146.8911,146.5446,146.8238,25771.0
2020-11-05 12:40:00,152.54,152.78,152.48,152.77,160152.0,146.8238,147.0548,146.766,147.0451,160152.0
2020-11-05 12:50:00,152.77,152.87,152.72,152.85,21577.0,147.0451,147.1414,146.997,147.1221,21577.0
2020-11-05 13:00:00,152.89,153.13,152.85,153.08,50672.0,147.1606,147.3916,147.1221,147.3435,50672.0
2020-11-05 13:10:00,153.13,153.22,153.03,153.1,28429.0,147.3916,147.4783,147.2954,147.3628,28429.0
2020-11-05 13:20:00,153.1,153.2,153.05,153.11,16750.0,147.3628,147.459,147.3146,147.3724,16750.0
2020-11-05 13:30:00,153.1,153.28,153.06,153.26,20525.0,147.3628,147.536,147.3243,147.5168,20525.0
2020-11-05 13:40:00,153.25,153.45,153.2,153.41,24361.0,147.5071,147.6996,147.459,147.6611,24361.0
2020-11-05 13:50:00,153.41,153.5,153.26,153.41,32660.0,147.6611,147.7478,147.5168,147.6611,32660.0
2020-11-05 14:00:00,153.44,153.61,153.28,153.39,42055.0,147.69,147.8537,147.536,147.6419,42055.0
2020-11-05 14:10:00,153.39,153.49,153.34,153.39,43954.0,147.6419,147.7381,147.5938,147.6419,43954.0
2020-11-05 14:20:00,153.38,153.45,153.3,153.41,42332.0,147.6323,147.6996,147.5553,147.6611,42332.0
2020-11-05 14:30:00,153.41,153.53,153.23,153.42,58051.0,147.6611,147.7767,147.4879,147.6708,58051.0
2020-11-05 14:40:00,153.43,153.65,153.4,153.51,55831.0,147.6804,147.8922,147.6515,147.7574,55831.0
2020-11-05 14:50:00,153.52,153.64,153.39,153.57,55537.0,147.767,147.8825,147.6419,147.8152,55537.0
2020-11-05 15:00:00,153.57,153.62,153.36,153.42,58424.0,147.8152,147.8633,147.613,147.6708,58424.0
2020-11-05 15:10:00,153.43,153.51,153.16,153.26,110595.0,147.6804,147.7574,147.4205,147.5168,110595.0
2020-11-05 15:20:00,153.27,153.45,153.24,153.4,57982.0,147.5264,147.6996,147.4975,147.6515,57982.0
2020-11-05 15:30:00,153.42,153.43,152.83,152.91,169278.0,147.6708,147.6804,147.1029,147.1799,169278.0
2020-11-05 15:40:00,152.91,153.08,152.7,153.01,145135.0,147.1799,147.3435,146.9778,147.2761,145135.0
2020-11-05 15:50:00,153.01,153.28,152.93,153.09,274538.0,147.2761,147.536,147.1991,147.3531,274538.0
2020-11-06 09:30:00,152.77,152.89,151.78,151.81,131314.0,147.0451,147.1606,146.0922,146.1211,131314.0
2020-11-06 09:40:00,151.79,152.35,151.72,152.05,64374.0,146.1019,146.6409,146.0345,146.3521,64374.0
2020-11-06 09:50:00,152.07,152.15,151.46,151.65,56300.0,146.3714,146.4484,145.7842,145.9671,56300.0
2020-11-06 10:00:00,151.66,152.19,151.6,152.13,114491.0,145.9767,146.4869,145.919,146.4291,114491.0
2020-11-06 10:10:00,152.14,152.42,152.14,152.41,36550.0,146.4387,146.7082,146.4387,146.6986,36550.0
2020-11-06 10:20:00,152.41,152.75,152.29,152.64,68922.0,146.6986,147.0259,146.5831,146.92,68922.0
2020-11-06 10:30:00,152.61,152.74,152.46,152.48,41754.0,146.8911,147.0163,146.7467,146.766,41754.0
2020-11-06 10:40:00,152.5,152.61,152.37,152.6,18575.0,146.7852,146.8911,146.6601,146.8815,18575.0
2020-11-06 10:50:00,152.57,152.74,151.85,152.01,50723.0,146.8526,147.0163,146.1596,146.3136,50723.0
2020-11-06 11:00:00,151.98,152.56,151.91,152.56,59541.0,146.2847,146.843,146.2174,146.843,59541.0
2020-11-06 11:10:00,152.54,152.54,152.0,152.22,28944.0,146.8238,146.8238,146.304,146.5157,28944.0
2020-11-06 11:20:00,152.2,152.25,152.03,152.2,26896.0,146.4965,146.5446,146.3329,146.4965,26896.0
2020-11-06 11:30:00,152.28,152.51,152.21,152.49,40267.0,146.5735,146.7949,146.5061,146.7756,40267.0
2020-11-06 11:40:00,152.5,152.67,152.44,152.58,24710.0,146.7852,146.9489,146.7275,146.8623,24710.0
2020-11-06 11:50:00,152.55,152.79,152.34,152.49,51928.0,146.8334,147.0644,146.6312,146.7756,51928.0
2020-11-06 12:00:00,152.51,152.66,152.45,152.48,15962.0,146.7949,146.9393,146.7371,146.766,15962.0
2020-11-06 12:10:00,152.52,152.67,152.31,152.4,27424.0,146.8045,146.9489,146.6024,146.689,27424.0
2020-11-06 12:20:00,152.38,152.46,152.2,152.2,14084.0,146.6697,146.7467,146.4965,146.4965,14084.0
2020-11-06 12:30:00,152.26,152.46,152.12,152.21,22156.0,146.5542,146.7467,146.4195,146.5061,22156.0
2020-11-06 12:40:00,152.21,152.47,152.2,152.44,15661.0,146.5061,146.7564,146.4965,146.7275,15661.0
2020-11-06 12:50:00,152.44,152.55,152.39,152.49,16363.0,146.7275,146.8334,146.6794,146.7756,16363.0
2020-11-06 13:00:00,152.47,152.67,152.47,152.63,19180.0,146.7564,146.9489,146.7564,146.9104,19180.0
2020-11-06 13:10:00,152.63,152.82,152.62,152.8,18768.0,146.9104,147.0933,146.9008,147.074,18768.0
2020-11-06 13:20:00,152.78,152.92,152.67,152.81,11903.0,147.0548,147.1895,146.9489,147.0836,11903.0
2020-11-06 13:30:00,152.79,152.82,152.66,152.76,11712.0,147.0644,147.0933,146.9393,147.0355,11712.0
2020-11-06 13:40:00,152.74,152.78,152.58,152.67,22899.0,147.0163,147.0548,146.8623,146.9489,22899.0
2020-11-06 13:50:00,152.67,152.75,152.59,152.75,26029.0,146.9489,147.0259,146.8719,147.0259,26029.0
2020-11-06 14:00:00,152.74,152.81,152.63,152.81,36152.0,147.0163,147.0836,146.9104,147.0836,36152.0
2020-11-06 14:10:00,152.79,152.9,152.71,152.86,20584.0,147.0644,147.1703,146.9874,147.1318,20584.0
2020-11-06 14:20:00,152.83,152.85,152.69,152.78,53948.0,147.1029,147.1221,146.9681,147.0548,53948.0
2020-11-06 14:30:00,152.79,152.92,152.79,152.81,20488.0,147.0644,147.1895,147.0644,147.0836,20488.0
2020-11-06 14:40:00,152.8,152.83,152.49,152.52,27986.0,147.074,147.1029,146.7756,146.8045,27986.0
2020-11-06 14:50:00,152.52,152.64,152.46,152.57,28915.0,146.8045,146.92,146.7467,146.8526,28915.0
2020-11-06 15:00:00,152.56,152.57,152.3,152.42,58919.0,146.843,146.8526,146.5927,146.7082,58919.0
2020-11-06 15:10:00,152.4,152.58,152.33,152.43,32779.0,146.689,146.8623,146.6216,146.7179,32779.0
2020-11-06 15:20:00,152.44,152.67,152.31,152.64,60671.0,146.7275,146.9489,146.6024,146.92,60671.0
2020-11-06 15:30:00,152.61,152.77,152.57,152.76,54094.0,146.8911,147.0451,146.8526,147.0355,54094.0
2020-11-06 15:40:00,152.77,153.03,152.75,153.01,69110.0,147.0451,147.2954,147.0259,147.2761,69110.0
2020-11-06 15:50:00,153.02,153.03,152.64,152.78,214982.0,147.2858,147.2954,146.92,147.0548,214982.0
2020-11-09 09:30:00,158.04,158.04,155.85,156.06,333590.0,152.1176,152.1176,150.0097,150.2118,333590.0
2020-11-09 09:40:00,156.06,156.68,155.78,156.47,292413.0,150.2118,150.8086,149.9423,150.6065,292413.0
2020-11-09 09:50:00,156.48,156.58,154.94,154.97,206657.0,150.6161,150.7124,149.1338,149.1627,206657.0
2020-11-09 10:00:00,154.97,155.96,154.96,155.49,213796.0,149.1627,150.1156,149.1531,149.6632,213796.0
2020-11-09 10:10:00,155.48,156.17,155.37,156.15,158146.0,149.6536,150.3177,149.5477,150.2985,158146.0
2020-11-09 10:20:00,156.14,156.21,155.8,155.82,182146.0,150.2888,150.3562,149.9616,149.9808,182146.0
2020-11-09 10:30:00,155.82,156.52,155.63,155.68,149283.0,149.9808,150.6546,149.798,149.8461,149283.0
2020-11-09 10:40:00,155.7,156.11,155.4,155.49,93631.0,149.8653,150.26,149.5766,149.6632,93631.0
2020-11-09 10:50:00,155.46,155.75,155.19,155.47,71552.0,149.6343,149.9135,149.3744,149.644,71552.0
2020-11-09 11:00:00,155.48,155.72,155.04,155.57,61682.0,149.6536,149.8846,149.2301,149.7402,61682.0
2020-11-09 11:10:00,155.55,155.55,154.81,155.14,46268.0,149.721,149.721,149.0087,149.3263,46268.0
2020-11-09 11:20:00,155.11,155.17,154.58,154.97,62003.0,149.2974,149.3552,148.7873,149.1627,62003.0
2020-11-09 11:30:00,154.98,155.27,154.93,155.07,59607.0,149.1723,149.4514,149.1242,149.2589,59607.0
2020-11-09 11:40:00,155.03,155.11,154.74,154.74,39419.0,149.2204,149.2974,148.9413,148.9413,39419.0
2020-11-09 11:50:00,154.75,154.99,154.54,154.7,54318.0,148.9509,149.1819,148.7488,148.9028,54318.0
2020-11-09 12:00:00,154.71,155.14,154.71,154.95,79146.0,148.9124,149.3263,148.9124,149.1434,79146.0
2020-11-09 12:10:00,154.93,154.93,154.37,154.52,49821.0,149.1242,149.1242,148.5852,148.7296,49821.0
2020-11-09 12:20:00,154.52,155.15,154.49,155.01,60661.0,148.7296,149.3359,148.7007,149.2012,60661.0
2020-11-09 12:30:00,154.95,155.23,154.83,155.15,29610.0,149.1434,149.4129,149.0279,149.3359,29610.0
2020-11-09 12:40:00,155.16,155.21,154.93,155.01,60755.0,149.3456,149.3937,149.1242,149.2012,60755.0
2020-11-09 12:50:00,155.01,155.34,155.01,155.31,45030.0,149.2012,149.5188,149.2012,149.4899,45030.0
2020-11-09 13:00:00,155.33,155.52,155.2,155.48,65053.0,149.5092,149.6921,149.3841,149.6536,65053.0
2020-11-09 13:10:00,155.48,155.62,155.28,155.33,43682.0,149.6536,149.7883,149.4611,149.5092,43682.0
2020-11-09 13:20:00,155.31,155.42,155.18,155.23,20762.0,149.4899,149.5958,149.3648,149.4129,20762.0
2020-11-09 13:30:00,155.24,155.5,155.24,155.49,25277.0,149.4226,149.6728,149.4226,149.6632,25277.0
2020-11-09 13:40:00,155.46,155.46,155.24,155.42,39818.0,149.6343,149.6343,149.4226,149.5958,39818.0
2020-11-09 13:50:00,155.4,155.54,155.18,155.25,37412.0,149.5766,149.7113,149.3648,149.4322,37412.0
2020-11-09 14:00:00,155.27,155.31,154.86,154.94,55904.0,149.4514,149.4899,149.0568,149.1338,55904.0
2020-11-09 14:10:00,154.94,154.99,154.6,154.7,47293.0,149.1338,149.1819,148.8066,148.9028,47293.0
2020-11-09 14:20:00,154.68,154.69,154.26,154.44,41749.0,148.8836,148.8932,148.4793,148.6525,41749.0
2020-11-09 14:30:00,154.41,154.44,154.11,154.35,70578.0,148.6237,148.6525,148.3349,148.5659,70578.0
2020-11-09 14:40:00,154.23,154.59,154.23,154.53,39739.0,148.4504,148.7969,148.4504,148.7392,39739.0
2020-11-09 14:50:00,154.5,154.5,154.23,154.44,33299.0,148.7103,148.7103,148.4504,148.6525,33299.0
2020-11-09 15:00:00,154.43,154.77,154.37,154.55,101000.0,148.6429,148.9702,148.5852,148.7584,101000.0
2020-11-09 15:10:00,154.55,154.66,154.32,154.38,73703.0,148.7584,148.8643,148.537,148.5948,73703.0
2020-11-09 15:20:00,154.38,154.38,153.75,153.81,79224.0,148.5948,148.5948,147.9884,148.0462,79224.0
2020-11-09 15:30:00,153.85,154.24,153.74,153.89,82549.0,148.0847,148.46,147.9788,148.1232,82549.0
2020-11-09 15:40:00,153.84,153.9,153.34,153.5,194886.0,148.075,148.1328,147.5938,147.7478,194886.0
2020-11-09 15:50:00,153.5,153.5,152.07,152.18,360013.0,147.7478,147.7478,146.3714,146.4772,360013.0
2020-11-10 09:30:00,152.11,152.18,151.03,151.08,128314.0,146.4099,146.4772,145.3703,145.4185,128314.0
2020-11-10 09:40:00,151.09,151.42,150.83,151.33,161807.0,145.4281,145.7457,145.1778,145.6591,161807.0
2020-11-10 09:50:00,151.33,151.38,150.91,151.07,467343.0,145.6591,145.7072,145.2548,145.4088,467343.0
2020-11-10 10:00:00,150.99,151.47,150.78,151.45,578087.0,145.3318,145.7938,145.1297,145.7746,578087.0
2020-11-10 10:10:00,151.48,151.65,151.15,151.57,102601.0,145.8035,145.9671,145.4858,145.8901,102601.0
2020-11-10 10:20:00,151.56,151.63,150.9,150.93,166162.0,145.8805,145.9479,145.2452,145.2741,166162.0
2020-11-10 10:30:00,150.94,151.06,150.36,150.49,187681.0,145.2837,145.3992,144.7254,144.8506,187681.0
2020-11-10 10:40:00,150.5,150.65,150.11,150.65,198655.0,144.8602,145.0046,144.4848,145.0046,198655.0
2020-11-10 10:50:00,150.6,150.78,150.32,150.49,102455.0,144.9564,145.1297,144.6869,144.8506,102455.0
2020-11-10 11:00:00,150.48,151.24,150.46,151.06,83188.0,144.8409,145.5725,144.8217,145.3992,83188.0
2020-11-10 11:10:00,151.02,151.18,150.77,150.83,70059.0,145.3607,145.5147,145.1201,145.1778,70059.0
2020-11-10 11:20:00,150.82,151.44,150.69,151.33,194030.0,145.1682,145.765,145.0431,145.6591,194030.0
2020-11-10 11:30:00,151.32,151.48,151.25,151.46,60920.0,145.6495,145.8035,145.5821,145.7842,60920.0
2020-11-10 11:40:00,151.46,152.01,151.41,152.0,57893.0,145.7842,146.3136,145.7361,146.304,57893.0
2020-11-10 11:50:00,151.98,152.06,151.53,151.54,182754.0,146.2847,146.3617,145.8516,145.8612,182754.0
2020-11-10 12:00:00,151.55,152.24,151.54,152.15,63100.0,145.8708,146.535,145.8612,146.4484,63100.0
2020-11-10 12:10:00,152.16,152.44,152.13,152.4,63916.0,146.458,146.7275,146.4291,146.689,63916.0
2020-11-10 12:20:00,152.42,152.47,151.89,151.95,38890.0,146.7082,146.7564,146.1981,146.2559,38890.0
2020-11-10 12:30:00,151.93,152.0,151.57,151.63,33421.0,146.2366,146.304,145.8901,145.9479,33421.0
2020-11-10 12:40:00,151.66,151.95,151.59,151.89,43867.0,145.9767,146.2559,145.9094,146.1981,43867.0
2020-11-10 12:50:00,151.88,152.09,151.71,152.01,84846.0,146.1885,146.3906,146.0249,146.3136,84846.0
2020-11-10 13:00:00,152.02,152.28,151.98,151.99,42470.0,146.3232,146.5735,146.2847,146.2944,42470.0
2020-11-10 13:10:00,152.0,152.01,151.6,151.69,36002.0,146.304,146.3136,145.919,146.0056,36002.0
2020-11-10 13:20:00,151.69,151.69,151.21,151.31,59201.0,146.0056,146.0056,145.5436,145.6398,59201.0
2020-11-10 13:30:00,151.29,151.56,150.91,151.52,60444.0,145.6206,145.8805,145.2548,145.842,60444.0
2020-11-10 13:40:00,151.49,151.59,151.43,151.46,38471.0,145.8131,145.9094,145.7553,145.7842,38471.0
2020-11-10 13:50:00,151.46,151.78,151.46,151.77,46935.0,145.7842,146.0922,145.7842,146.0826,46935.0
2020-11-10 14:00:00,151.74,151.99,151.74,151.84,59520.0,146.0537,146.2944,146.0537,146.15,59520.0
2020-11-10 14:10:00,151.84,151.91,151.24,151.39,76542.0,146.15,146.2174,145.5725,145.7168,76542.0
2020-11-10 14:20:00,151.4,151.81,151.16,151.36,82657.0,145.7265,146.1211,145.4955,145.688,82657.0
2020-11-10 14:30:00,151.32,151.79,151.32,151.74,62637.0,145.6495,146.1019,145.6495,146.0537,62637.0
2020-11-10 14:40:00,151.71,151.98,151.38,151.48,135981.0,146.0249,146.2847,145.7072,145.8035,135981.0
2020-11-10 14:50:00,151.48,151.85,151.44,151.68,127685.0,145.8035,146.1596,145.765,145.996,127685.0
2020-11-10 15:00:00,151.67,151.84,151.26,151.37,213903.0,145.9864,146.15,145.5917,145.6976,213903.0
2020-11-10 15:10:00,151.39,151.67,151.18,151.62,206799.0,145.7168,145.9864,145.5147,145.9382,206799.0
2020-11-10 15:20:00,151.62,151.88,151.54,151.84,203211.0,145.9382,146.1885,145.8612,146.15,203211.0
2020-11-10 15:30:00,151.83,151.92,151.39,151.4,90632.0,146.1404,146.227,145.7168,145.7265,90632.0
2020-11-10 15:40:00,151.43,151.81,151.43,151.64,126919.0,145.7553,146.1211,145.7553,145.9575,126919.0
2020-11-10 15:50:00,151.66,151.8,151.32,151.66,572634.0,145.9767,146.1115,145.6495,145.9767,572634.0
2020-11-11 09:30:00,152.69,152.71,152.11,152.57,99841.0,146.9681,146.9874,146.4099,146.8526,99841.0
2020-11-11 09:40:00,152.55,153.04,152.49,152.94,143087.0,146.8334,147.305,146.7756,147.2088,143087.0
2020-11-11 09:50:00,152.93,153.04,152.29,152.29,168945.0,147.1991,147.305,146.5831,146.5831,168945.0
2020-11-11 10:00:00,152.31,152.62,152.17,152.59,201630.0,146.6024,146.9008,146.4676,146.8719,201630.0
2020-11-11 10:10:00,152.61,152.82,152.32,152.63,434821.0,146.8911,147.0933,146.612,146.9104,434821.0
2020-11-11 10:20:00,152.66,152.77,152.47,152.59,65504.0,146.9393,147.0451,146.7564,146.8719,65504.0
2020-11-11 10:30:00,152.63,152.86,152.55,152.69,95686.0,146.9104,147.1318,146.8334,146.9681,95686.0
2020-11-11 10:40:00,152.71,152.81,152.4,152.5,33825.0,146.9874,147.0836,146.689,146.7852,33825.0
2020-11-11 10:50:00,152.5,152.88,152.45,152.8,28022.0,146.7852,147.151,146.7371,147.074,28022.0
2020-11-11 11:00:00,152.79,152.86,152.66,152.83,26066.0,147.0644,147.1318,146.9393,147.1029,26066.0
2020-11-11 11:10:00,152.83,153.16,152.77,153.16,24988.0,147.1029,147.4205,147.0451,147.4205,24988.0
2020-11-11 11:20:00,153.16,153.21,153.04,153.08,30398.0,147.4205,147.4686,147.305,147.3435,30398.0
2020-11-11 11:30:00,153.13,153.17,153.02,153.17,35083.0,147.3916,147.4301,147.2858,147.4301,35083.0
2020-11-11 11:40:00,153.18,153.38,153.09,153.32,40151.0,147.4398,147.6323,147.3531,147.5745,40151.0
2020-11-11 11:50:00,153.34,153.4,153.24,153.37,31928.0,147.5938,147.6515,147.4975,147.6226,31928.0
2020-11-11 12:00:00,153.38,153.61,153.3,153.53,51512.0,147.6323,147.8537,147.5553,147.7767,51512.0
2020-11-11 12:10:00,153.52,153.6,153.42,153.43,40377.0,147.767,147.844,147.6708,147.6804,40377.0
2020-11-11 12:20:00,153.44,153.51,153.36,153.43,108139.0,147.69,147.7574,147.613,147.6804,108139.0
2020-11-11 12:30:00,153.45,153.46,153.28,153.34,27642.0,147.6996,147.7093,147.536,147.5938,27642.0
2020-11-11 12:40:00,153.35,153.57,153.33,153.51,42858.0,147.6034,147.8152,147.5841,147.7574,42858.0
2020-11-11 12:50:00,153.52,153.56,153.45,153.49,53847.0,147.767,147.8055,147.6996,147.7381,53847.0
2020-11-11 13:00:00,153.5,153.57,153.44,153.54,71096.0,147.7478,147.8152,147.69,147.7863,71096.0
2020-11-11 13:10:00,153.55,153.63,153.43,153.63,33245.0,147.7959,147.8729,147.6804,147.8729,33245.0
2020-11-11 13:20:00,153.62,153.77,153.52,153.53,61800.0,147.8633,148.0077,147.767,147.7767,61800.0
2020-11-11 13:30:00,153.58,153.67,153.42,153.66,46631.0,147.8248,147.9114,147.6708,147.9018,46631.0
2020-11-11 13:40:00,153.65,153.67,153.49,153.5,51604.0,147.8922,147.9114,147.7381,147.7478,51604.0
2020-11-11 13:50:00,153.52,153.54,153.26,153.26,71657.0,147.767,147.7863,147.5168,147.5168,71657.0
2020-11-11 14:00:00,153.28,153.49,153.27,153.39,70005.0,147.536,147.7381,147.5264,147.6419,70005.0
2020-11-11 14:10:00,153.39,153.4,153.1,153.11,29273.0,147.6419,147.6515,147.3628,147.3724,29273.0
2020-11-11 14:20:00,153.06,153.16,152.8,152.82,16695.0,147.3243,147.4205,147.074,147.0933,16695.0
2020-11-11 14:30:00,152.86,152.99,152.81,152.84,62240.0,147.1318,147.2569,147.0836,147.1125,62240.0
2020-11-11 14:40:00,152.83,152.83,152.33,152.38,46532.0,147.1029,147.1029,146.6216,146.6697,46532.0
2020-11-11 14:50:00,152.42,152.58,152.29,152.51,58459.0,146.7082,146.8623,146.5831,146.7949,58459.0
2020-11-11 15:00:00,152.5,152.66,152.44,152.65,63851.0,146.7852,146.9393,146.7275,146.9296,63851.0
2020-11-11 15:10:00,152.66,152.74,152.57,152.73,54078.0,146.9393,147.0163,146.8526,147.0066,54078.0
2020-11-11 15:20:00,152.71,152.72,152.41,152.43,75600.0,146.9874,146.997,146.6986,146.7179,75600.0
2020-11-11 15:30:00,152.4,152.78,152.37,152.76,73210.0,146.689,147.0548,146.6601,147.0355,73210.0
2020-11-11 15:40:00,152.75,153.13,152.74,153.12,75287.0,147.0259,147.3916,147.0163,147.382,75287.0
2020-11-11 15:50:00,153.11,153.17,152.88,153.02,253390.0,147.3724,147.4301,147.151,147.2858,253390.0
2020-11-12 09:30:00,152.98,153.07,152.67,152.97,83090.0,147.2473,147.3339,146.9489,147.2376,83090.0
2020-11-12 09:40:00,152.98,153.01,152.02,152.02,77674.0,147.2473,147.2761,146.3232,146.3232,77674.0
2020-11-12 09:50:00,152.0,152.41,151.93,152.28,45860.0,146.304,146.6986,146.2366,146.5735,45860.0
2020-11-12 10:00:00,152.31,152.5,152.19,152.5,34752.0,146.6024,146.7852,146.4869,146.7852,34752.0
2020-11-12 10:10:00,152.52,152.95,152.49,152.87,49120.0,146.8045,147.2184,146.7756,147.1414,49120.0
2020-11-12 10:20:00,152.86,152.87,152.35,152.45,37518.0,147.1318,147.1414,146.6409,146.7371,37518.0
2020-11-12 10:30:00,152.44,152.79,152.39,152.72,34063.0,146.7275,147.0644,146.6794,146.997,34063.0
2020-11-12 10:40:00,152.71,152.84,152.49,152.54,38346.0,146.9874,147.1125,146.7756,146.8238,38346.0
2020-11-12 10:50:00,152.55,152.6,152.42,152.43,30630.0,146.8334,146.8815,146.7082,146.7179,30630.0
2020-11-12 11:00:00,152.43,152.53,152.27,152.47,31102.0,146.7179,146.8141,146.5639,146.7564,31102.0
2020-11-12 11:10:00,152.49,152.49,152.0,152.1,69768.0,146.7756,146.7756,146.304,146.4002,69768.0
2020-11-12 11:20:00,152.11,152.17,151.92,152.11,26841.0,146.4099,146.4676,146.227,146.4099,26841.0
2020-11-12 11:30:00,152.09,152.11,151.83,151.83,24344.0,146.3906,146.4099,146.1404,146.1404,24344.0
2020-11-12 11:40:00,151.78,151.83,151.54,151.63,43875.0,146.0922,146.1404,145.8612,145.9479,43875.0
2020-11-12 11:50:00,151.63,151.9,151.6,151.8,60536.0,145.9479,146.2077,145.919,146.1115,60536.0
2020-11-12 12:00:00,151.79,151.89,151.74,151.82,18802.0,146.1019,146.1981,146.0537,146.1307,18802.0
2020-11-12 12:10:00,151.81,152.03,151.75,151.81,16361.0,146.1211,146.3329,146.0634,146.1211,16361.0
2020-11-12 12:20:00,151.79,151.92,151.42,151.44,30118.0,146.1019,146.227,145.7457,145.765,30118.0
2020-11-12 12:30:00,151.41,151.58,151.36,151.4,20168.0,145.7361,145.8997,145.688,145.7265,20168.0
2020-11-12 12:40:00,151.38,151.38,150.75,150.77,39295.0,145.7072,145.7072,145.1008,145.1201,39295.0
2020-11-12 12:50:00,150.79,150.92,150.53,150.89,41030.0,145.1393,145.2645,144.8891,145.2356,41030.0
2020-11-12 13:00:00,150.84,150.91,150.58,150.68,34403.0,145.1875,145.2548,144.9372,145.0335,34403.0
2020-11-12 13:10:00,150.68,150.72,150.36,150.5,64850.0,145.0335,145.072,144.7254,144.8602,64850.0
2020-11-12 13:20:00,150.49,150.76,150.29,150.34,80612.0,144.8506,145.1105,144.6581,144.7062,80612.0
2020-11-12 13:30:00,150.31,150.83,150.24,150.77,61439.0,144.6773,145.1778,144.6099,145.1201,61439.0
2020-11-12 13:40:00,150.74,150.91,150.63,150.71,33607.0,145.0912,145.2548,144.9853,145.0623,33607.0
2020-11-12 13:50:00,150.71,151.14,150.68,151.14,74929.0,145.0623,145.4762,145.0335,145.4762,74929.0
2020-11-12 14:00:00,151.11,151.38,151.01,151.01,42279.0,145.4473,145.7072,145.3511,145.3511,42279.0
2020-11-12 14:10:00,151.03,151.08,150.67,150.69,32834.0,145.3703,145.4185,145.0238,145.0431,32834.0
2020-11-12 14:20:00,150.7,150.85,150.63,150.75,39620.0,145.0527,145.1971,144.9853,145.1008,39620.0
2020-11-12 14:30:00,150.69,151.04,150.62,150.7,24498.0,145.0431,145.38,144.9757,145.0527,24498.0
2020-11-12 14:40:00,150.68,150.7,150.33,150.42,32513.0,145.0335,145.0527,144.6966,144.7832,32513.0
2020-11-12 14:50:00,150.42,150.57,150.29,150.39,29339.0,144.7832,144.9276,144.6581,144.7543,29339.0
2020-11-12 15:00:00,150.38,150.45,150.13,150.37,75763.0,144.7447,144.8121,144.5041,144.7351,75763.0
2020-11-12 15:10:00,150.37,150.82,150.32,150.75,128407.0,144.7351,145.1682,144.6869,145.1008,128407.0
2020-11-12 15:20:00,150.77,150.82,150.6,150.62,39341.0,145.1201,145.1682,144.9564,144.9757,39341.0
2020-11-12 15:30:00,150.63,150.73,150.41,150.72,75324.0,144.9853,145.0816,144.7736,145.072,75324.0
2020-11-12 15:40:00,150.71,150.76,150.3,150.59,79091.0,145.0623,145.1105,144.6677,144.9468,79091.0
2020-11-12 15:50:00,150.59,151.08,150.56,151.05,181413.0,144.9468,145.4185,144.9179,145.3896,181413.0
2020-11-13 09:30:00,151.87,152.48,151.65,152.38,98994.0,146.1789,146.766,145.9671,146.6697,98994.0
2020-11-13 09:40:00,152.37,152.62,152.25,152.59,40683.0,146.6601,146.9008,146.5446,146.8719,40683.0
2020-11-13 09:50:00,152.61,152.84,152.57,152.76,96753.0,146.8911,147.1125,146.8526,147.0355,96753.0
2020-11-13 10:00:00,152.75,152.75,152.34,152.48,41807.0,147.0259,147.0259,146.6312,146.766,41807.0
2020-11-13 10:10:00,152.44,152.46,151.89,151.99,40982.0,146.7275,146.7467,146.1981,146.2944,40982.0
2020-11-13 10:20:00,151.98,152.26,151.88,152.26,24273.0,146.2847,146.5542,146.1885,146.5542,24273.0
2020-11-13 10:30:00,152.26,152.28,151.83,151.9,68969.0,146.5542,146.5735,146.1404,146.2077,68969.0
2020-11-13 10:40:00,151.85,152.22,151.85,152.22,28805.0,146.1596,146.5157,146.1596,146.5157,28805.0
2020-11-13 10:50:00,152.24,152.25,151.8,152.03,30313.0,146.535,146.5446,146.1115,146.3329,30313.0
2020-11-13 11:00:00,152.05,152.33,152.01,152.28,24056.0,146.3521,146.6216,146.3136,146.5735,24056.0
2020-11-13 11:10:00,152.24,152.43,152.04,152.35,15989.0,146.535,146.7179,146.3425,146.6409,15989.0
2020-11-13 11:20:00,152.36,152.45,152.18,152.21,59222.0,146.6505,146.7371,146.4772,146.5061,59222.0
2020-11-13 11:30:00,152.18,152.41,152.12,152.32,18658.0,146.4772,146.6986,146.4195,146.612,18658.0
2020-11-13 11:40:00,152.32,152.56,152.32,152.55,25589.0,146.612,146.843,146.612,146.8334,25589.0
2020-11-13 11:50:00,152.55,152.73,152.51,152.61,33473.0,146.8334,147.0066,146.7949,146.8911,33473.0
2020-11-13 12:00:00,152.62,152.77,152.61,152.75,67536.0,146.9008,147.0451,146.8911,147.0259,67536.0
2020-11-13 12:10:00,152.76,152.81,152.63,152.68,139936.0,147.0355,147.0836,146.9104,146.9585,139936.0
2020-11-13 12:20:00,152.68,152.71,152.56,152.64,15820.0,146.9585,146.9874,146.843,146.92,15820.0
2020-11-13 12:30:00,152.65,152.74,152.63,152.72,19803.0,146.9296,147.0163,146.9104,146.997,19803.0
2020-11-13 12:40:00,152.72,152.8,152.66,152.75,25406.0,146.997,147.074,146.9393,147.0259,25406.0
2020-11-13 12:50:00,152.74,152.83,152.7,152.73,18703.0,147.0163,147.1029,146.9778,147.0066,18703.0
2020-11-13 13:00:00,152.75,152.78,152.57,152.58,30928.0,147.0259,147.0548,146.8526,146.8623,30928.0
2020-11-13 13:10:00,152.58,152.61,152.37,152.49,59202.0,146.8623,146.8911,146.6601,146.7756,59202.0
2020-11-13 13:20:00,152.46,152.69,152.4,152.63,33770.0,146.7467,146.9681,146.689,146.9104,33770.0
2020-11-13 13:30:00,152.63,152.68,152.47,152.56,34164.0,146.9104,146.9585,146.7564,146.843,34164.0
2020-11-13 13:40:00,152.54,152.69,152.49,152.54,30211.0,146.8238,146.9681,146.7756,146.8238,30211.0
2020-11-13 13:50:00,152.54,152.6,152.5,152.51,19721.0,146.8238,146.8815,146.7852,146.7949,19721.0
2020-11-13 14:00:00,152.52,152.68,152.49,152.62,28579.0,146.8045,146.9585,146.7756,146.9008,28579.0
2020-11-13 14:10:00,152.64,152.64,152.42,152.62,25334.0,146.92,146.92,146.7082,146.9008,25334.0
2020-11-13 14:20:00,152.63,152.9,152.63,152.82,23584.0,146.9104,147.1703,146.9104,147.0933,23584.0
2020-11-13 14:30:00,152.83,152.97,152.78,152.94,24322.0,147.1029,147.2376,147.0548,147.2088,24322.0
2020-11-13 14:40:00,152.95,153.0,152.88,152.88,23065.0,147.2184,147.2665,147.151,147.151,23065.0
2020-11-13 14:50:00,152.91,153.28,152.91,153.2,34353.0,147.1799,147.536,147.1799,147.459,34353.0
2020-11-13 15:00:00,153.2,153.28,153.11,153.17,41636.0,147.459,147.536,147.3724,147.4301,41636.0
2020-11-13 15:10:00,153.18,153.26,153.01,153.14,51444.0,147.4398,147.5168,147.2761,147.4013,51444.0
2020-11-13 15:20:00,153.15,153.4,153.11,153.35,46037.0,147.4109,147.6515,147.3724,147.6034,46037.0
2020-11-13 15:30:00,153.35,153.59,153.32,153.5,81353.0,147.6034,147.8344,147.5745,147.7478,81353.0
2020-11-13 15:40:00,153.51,153.71,153.5,153.54,54812.0,147.7574,147.9499,147.7478,147.7863,54812.0
2020-11-13 15:50:00,153.55,153.62,153.29,153.43,118560.0,147.7959,147.8633,147.5456,147.6804,118560.0
2020-11-16 09:30:00,154.81,155.0,153.94,154.41,205022.0,149.0087,149.1916,148.1713,148.6237,205022.0
2020-11-16 09:40:00,154.42,154.59,154.32,154.5,139963.0,148.6333,148.7969,148.537,148.7103,139963.0
2020-11-16 09:50:00,154.51,154.6,153.83,154.19,124400.0,148.7199,148.8066,148.0654,148.4119,124400.0
2020-11-16 10:00:00,154.21,154.55,154.05,154.47,59444.0,148.4312,148.7584,148.2772,148.6814,59444.0
2020-11-16 10:10:00,154.47,154.47,154.14,154.29,74235.0,148.6814,148.6814,148.3638,148.5082,74235.0
2020-11-16 10:20:00,154.25,154.75,154.16,154.72,56013.0,148.4697,148.9509,148.383,148.9221,56013.0
2020-11-16 10:30:00,154.75,154.78,154.61,154.62,60535.0,148.9509,148.9798,148.8162,148.8258,60535.0
2020-11-16 10:40:00,154.63,154.77,154.55,154.61,49661.0,148.8354,148.9702,148.7584,148.8162,49661.0
2020-11-16 10:50:00,154.62,154.79,154.55,154.79,51811.0,148.8258,148.9894,148.7584,148.9894,51811.0
2020-11-16 11:00:00,154.8,154.97,154.77,154.88,49642.0,148.9991,149.1627,148.9702,149.0761,49642.0
2020-11-16 11:10:00,154.89,155.02,154.89,154.94,31256.0,149.0857,149.2108,149.0857,149.1338,31256.0
2020-11-16 11:20:00,154.93,155.05,154.85,154.87,23878.0,149.1242,149.2397,149.0472,149.0664,23878.0
2020-11-16 11:30:00,154.87,154.95,154.81,154.93,28616.0,149.0664,149.1434,149.0087,149.1242,28616.0
2020-11-16 11:40:00,154.92,154.99,154.83,154.86,24604.0,149.1146,149.1819,149.0279,149.0568,24604.0
2020-11-16 11:50:00,154.87,154.92,154.75,154.84,25966.0,149.0664,149.1146,148.9509,149.0376,25966.0
2020-11-16 12:00:00,154.85,155.07,154.85,155.06,39946.0,149.0472,149.2589,149.0472,149.2493,39946.0
2020-11-16 12:10:00,155.07,155.1,154.96,155.02,34927.0,149.2589,149.2878,149.1531,149.2108,34927.0
2020-11-16 12:20:00,155.01,155.01,154.87,154.92,34804.0,149.2012,149.2012,149.0664,149.1146,34804.0
2020-11-16 12:30:00,154.91,154.98,154.84,154.96,23965.0,149.1049,149.1723,149.0376,149.1531,23965.0
2020-11-16 12:40:00,154.96,155.09,154.9,154.95,163185.0,149.1531,149.2782,149.0953,149.1434,163185.0
2020-11-16 12:50:00,154.96,154.97,154.73,154.84,23501.0,149.1531,149.1627,148.9317,149.0376,23501.0
2020-11-16 13:00:00,154.83,154.88,154.68,154.88,20081.0,149.0279,149.0761,148.8836,149.0761,20081.0
2020-11-16 13:10:00,154.88,154.88,154.78,154.85,39067.0,149.0761,149.0761,148.9798,149.0472,39067.0
2020-11-16 13:20:00,154.84,154.86,154.42,154.43,39053.0,149.0376,149.0568,148.6333,148.6429,39053.0
2020-11-16 13:30:00,154.43,154.64,154.4,154.47,16129.0,148.6429,148.8451,148.614,148.6814,16129.0
2020-11-16 13:40:00,154.44,154.44,154.2,154.28,31587.0,148.6525,148.6525,148.4215,148.4985,31587.0
2020-11-16 13:50:00,154.3,154.57,154.29,154.51,15831.0,148.5178,148.7777,148.5082,148.7199,15831.0
2020-11-16 14:00:00,154.53,154.66,154.35,154.64,16197.0,148.7392,148.8643,148.5659,148.8451,16197.0
2020-11-16 14:10:00,154.63,154.65,154.54,154.56,21616.0,148.8354,148.8547,148.7488,148.7681,21616.0
2020-11-16 14:20:00,154.57,154.7,154.48,154.7,66426.0,148.7777,148.9028,148.6911,148.9028,66426.0
2020-11-16 14:30:00,154.7,154.81,154.64,154.72,61787.0,148.9028,149.0087,148.8451,148.9221,61787.0
2020-11-16 14:40:00,154.72,154.89,154.7,154.73,65993.0,148.9221,149.0857,148.9028,148.9317,65993.0
2020-11-16 14:50:00,154.75,154.85,154.69,154.78,37703.0,148.9509,149.0472,148.8932,148.9798,37703.0
2020-11-16 15:00:00,154.79,154.79,154.54,154.74,107527.0,148.9894,148.9894,148.7488,148.9413,107527.0
2020-11-16 15:10:00,154.73,154.9,154.67,154.89,130846.0,148.9317,149.0953,148.8739,149.0857,130846.0
2020-11-16 15:20:00,154.88,155.1,154.82,154.95,76157.0,149.0761,149.2878,149.0183,149.1434,76157.0
2020-11-16 15:30:00,154.95,155.15,154.92,154.99,63818.0,149.1434,149.3359,149.1146,149.1819,63818.0
2020-11-16 15:40:00,154.99,155.18,154.98,155.13,194486.0,149.1819,149.3648,149.1723,149.3167,194486.0
2020-11-16 15:50:00,155.09,155.51,154.96,155.5,309891.0,149.2782,149.6825,149.1531,149.6728,309891.0
2020-11-17 09:30:00,154.74,154.95,154.21,154.39,143627.0,148.9413,149.1434,148.4312,148.6044,143627.0
2020-11-17 09:40:00,154.37,154.37,153.63,154.03,80222.0,148.5852,148.5852,147.8729,148.2579,80222.0
2020-11-17 09:50:00,154.05,154.13,153.63,153.63,85715.0,148.2772,148.3542,147.8729,147.8729,85715.0
2020-11-17 10:00:00,153.65,154.08,153.65,153.99,96619.0,147.8922,148.306,147.8922,148.2194,96619.0
2020-11-17 10:10:00,153.97,154.14,153.81,154.05,120331.0,148.2002,148.3638,148.0462,148.2772,120331.0
2020-11-17 10:20:00,154.05,154.14,153.8,153.83,88581.0,148.2772,148.3638,148.0365,148.0654,88581.0
2020-11-17 10:30:00,153.85,154.12,153.77,154.05,65027.0,148.0847,148.3445,148.0077,148.2772,65027.0
2020-11-17 10:40:00,154.06,154.22,154.0,154.2,50927.0,148.2868,148.4408,148.229,148.4215,50927.0
2020-11-17 10:50:00,154.19,154.43,154.14,154.32,48454.0,148.4119,148.6429,148.3638,148.537,48454.0
2020-11-17 11:00:00,154.31,154.51,154.26,154.46,39777.0,148.5274,148.7199,148.4793,148.6718,39777.0
2020-11-17 11:10:00,154.45,154.46,154.32,154.4,45284.0,148.6622,148.6718,148.537,148.614,45284.0
2020-11-17 11:20:00,154.4,154.5,154.31,154.46,90060.0,148.614,148.7103,148.5274,148.6718,90060.0
2020-11-17 11:30:00,154.46,154.65,154.42,154.57,39099.0,148.6718,148.8547,148.6333,148.7777,39099.0
2020-11-17 11:40:00,154.56,154.68,154.47,154.53,52780.0,148.7681,148.8836,148.6814,148.7392,52780.0
2020-11-17 11:50:00,154.52,154.52,154.37,154.44,41981.0,148.7296,148.7296,148.5852,148.6525,41981.0
2020-11-17 12:00:00,154.44,154.57,154.43,154.55,25872.0,148.6525,148.7777,148.6429,148.7584,25872.0
2020-11-17 12:10:00,154.54,154.82,154.47,154.72,44038.0,148.7488,149.0183,148.6814,148.9221,44038.0
2020-11-17 12:20:00,154.72,154.8,154.62,154.78,39019.0,148.9221,148.9991,148.8258,148.9798,39019.0
2020-11-17 12:30:00,154.78,154.96,154.72,154.87,34879.0,148.9798,149.1531,148.9221,149.0664,34879.0
2020-11-17 12:40:00,154.86,154.95,154.76,154.81,37286.0,149.0568,149.1434,148.9606,149.0087,37286.0
2020-11-17 12:50:00,154.83,154.99,154.81,154.96,32094.0,149.0279,149.1819,149.0087,149.1531,32094.0
2020-11-17 13:00:00,154.95,155.0,154.91,154.94,15863.0,149.1434,149.1916,149.1049,149.1338,15863.0
2020-11-17 13:10:00,154.94,155.07,154.91,155.01,119961.0,149.1338,149.2589,149.1049,149.2012,119961.0
2020-11-17 13:20:00,155.0,155.04,154.89,155.04,28172.0,149.1916,149.2301,149.0857,149.2301,28172.0
2020-11-17 13:30:00,155.04,155.06,154.89,155.02,19005.0,149.2301,149.2493,149.0857,149.2108,19005.0
2020-11-17 13:40:00,155.01,155.03,154.88,154.91,21429.0,149.2012,149.2204,149.0761,149.1049,21429.0
2020-11-17 13:50:00,154.9,154.91,154.74,154.84,30333.0,149.0953,149.1049,148.9413,149.0376,30333.0
2020-11-17 14:00:00,154.84,155.13,154.83,155.12,40610.0,149.0376,149.3167,149.0279,149.3071,40610.0
2020-11-17 14:10:00,155.15,155.4,155.11,155.37,29341.0,149.3359,149.5766,149.2974,149.5477,29341.0
2020-11-17 14:20:00,155.36,155.43,155.32,155.36,24326.0,149.5381,149.6055,149.4996,149.5381,24326.0
2020-11-17 14:30:00,155.37,155.51,155.34,155.47,32778.0,149.5477,149.6825,149.5188,149.644,32778.0
2020-11-17 14:40:00,155.47,155.49,155.33,155.37,23017.0,149.644,149.6632,149.5092,149.5477,23017.0
2020-11-17 14:50:00,155.34,155.37,155.23,155.26,36964.0,149.5188,149.5477,149.4129,149.4418,36964.0
2020-11-17 15:00:00,155.25,155.26,154.87,154.87,43289.0,149.4322,149.4418,149.0664,149.0664,43289.0
2020-11-17 15:10:00,154.89,154.9,154.73,154.82,42968.0,149.0857,149.0953,148.9317,149.0183,42968.0
2020-11-17 15:20:00,154.82,154.86,154.45,154.7,69683.0,149.0183,149.0568,148.6622,148.9028,69683.0
2020-11-17 15:30:00,154.68,154.78,154.59,154.75,56213.0,148.8836,148.9798,148.7969,148.9509,56213.0
2020-11-17 15:40:00,154.75,154.8,154.53,154.77,66125.0,148.9509,148.9991,148.7392,148.9702,66125.0
2020-11-17 15:50:00,154.75,154.95,154.53,154.77,196702.0,148.9509,149.1434,148.7392,148.9702,196702.0
2020-11-18 09:30:00,154.72,155.38,154.31,155.34,169459.0,148.9221,149.5573,148.5274,149.5188,169459.0
2020-11-18 09:40:00,155.35,155.54,155.09,155.19,70282.0,149.5284,149.7113,149.2782,149.3744,70282.0
2020-11-18 09:50:00,155.2,155.25,154.93,155.21,95322.0,149.3841,149.4322,149.1242,149.3937,95322.0
2020-11-18 10:00:00,155.2,155.3,155.06,155.16,68072.0,149.3841,149.4803,149.2493,149.3456,68072.0
2020-11-18 10:10:00,155.24,155.63,155.19,155.54,71643.0,149.4226,149.798,149.3744,149.7113,71643.0
2020-11-18 10:20:00,155.53,155.7,155.48,155.6,60286.0,149.7017,149.8653,149.6536,149.7691,60286.0
2020-11-18 10:30:00,155.61,155.7,155.51,155.67,36923.0,149.7787,149.8653,149.6825,149.8365,36923.0
2020-11-18 10:40:00,155.66,155.9,155.65,155.89,36655.0,149.8268,150.0578,149.8172,150.0482,36655.0
2020-11-18 10:50:00,155.9,155.9,155.69,155.69,33165.0,150.0578,150.0578,149.8557,149.8557,33165.0
2020-11-18 11:00:00,155.74,155.9,155.7,155.9,56605.0,149.9038,150.0578,149.8653,150.0578,56605.0
2020-11-18 11:10:00,155.91,155.96,155.59,155.65,29475.0,150.0675,150.1156,149.7595,149.8172,29475.0
2020-11-18 11:20:00,155.6,155.67,155.53,155.62,38991.0,149.7691,149.8365,149.7017,149.7883,38991.0
2020-11-18 11:30:00,155.61,155.63,155.43,155.48,31802.0,149.7787,149.798,149.6055,149.6536,31802.0
2020-11-18 11:40:00,155.47,155.52,155.35,155.35,33827.0,149.644,149.6921,149.5284,149.5284,33827.0
2020-11-18 11:50:00,155.34,155.49,155.34,155.46,32271.0,149.5188,149.6632,149.5188,149.6343,32271.0
2020-11-18 12:00:00,155.47,155.73,155.47,155.69,31775.0,149.644,149.8942,149.644,149.8557,31775.0
2020-11-18 12:10:00,155.66,155.77,155.64,155.7,30231.0,149.8268,149.9327,149.8076,149.8653,30231.0
2020-11-18 12:20:00,155.7,155.82,155.63,155.67,33629.0,149.8653,149.9808,149.798,149.8365,33629.0
2020-11-18 12:30:00,155.67,155.74,155.63,155.72,25014.0,149.8365,149.9038,149.798,149.8846,25014.0
2020-11-18 12:40:00,155.73,155.81,155.7,155.8,29905.0,149.8942,149.9712,149.8653,149.9616,29905.0
2020-11-18 12:50:00,155.8,155.85,155.64,155.69,24809.0,149.9616,150.0097,149.8076,149.8557,24809.0
2020-11-18 13:00:00,155.67,155.87,155.64,155.81,37449.0,149.8365,150.029,149.8076,149.9712,37449.0
2020-11-18 13:10:00,155.81,155.81,155.62,155.63,29286.0,149.9712,149.9712,149.7883,149.798,29286.0
2020-11-18 13:20:00,155.63,155.64,155.29,155.29,39391.0,149.798,149.8076,149.4707,149.4707,39391.0
2020-11-18 13:30:00,155.29,155.55,155.25,155.53,31770.0,149.4707,149.721,149.4322,149.7017,31770.0
2020-11-18 13:40:00,155.52,155.52,155.18,155.21,37639.0,149.6921,149.6921,149.3648,149.3937,37639.0
2020-11-18 13:50:00,155.19,155.27,155.0,155.24,38329.0,149.3744,149.4514,149.1916,149.4226,38329.0
2020-11-18 14:00:00,155.25,155.44,155.19,155.37,29508.0,149.4322,149.6151,149.3744,149.5477,29508.0
2020-11-18 14:10:00,155.36,155.39,154.98,154.98,45153.0,149.5381,149.5669,149.1723,149.1723,45153.0
2020-11-18 14:20:00,155.0,155.02,154.69,154.8,28748.0,149.1916,149.2108,148.8932,148.9991,28748.0
2020-11-18 14:30:00,154.85,155.05,154.75,155.03,40422.0,149.0472,149.2397,148.9509,149.2204,40422.0
2020-11-18 14:40:00,155.03,155.16,154.99,155.01,49347.0,149.2204,149.3456,149.1819,149.2012,49347.0
2020-11-18 14:50:00,155.02,155.2,154.96,154.98,49001.0,149.2108,149.3841,149.1531,149.1723,49001.0
2020-11-18 15:00:00,155.0,155.06,154.73,155.06,57256.0,149.1916,149.2493,148.9317,149.2493,57256.0
2020-11-18 15:10:00,155.05,155.23,155.02,155.02,83296.0,149.2397,149.4129,149.2108,149.2108,83296.0
2020-11-18 15:20:00,155.0,155.08,154.79,154.8,62597.0,149.1916,149.2686,148.9894,148.9991,62597.0
2020-11-18 15:30:00,154.78,154.82,154.38,154.42,125989.0,148.9798,149.0183,148.5948,148.6333,125989.0
2020-11-18 15:40:00,154.42,154.47,154.19,154.25,149499.0,148.6333,148.6814,148.4119,148.4697,149499.0
2020-11-18 15:50:00,154.29,154.38,153.7,153.76,159150.0,148.5082,148.5948,147.9403,147.998,159150.0
2020-11-19 09:30:00,153.69,153.91,153.38,153.72,147636.0,147.9307,148.1424,147.6323,147.9595,147636.0
2020-11-19 09:40:00,153.62,153.96,153.5,153.96,42966.0,147.8633,148.1905,147.7478,148.1905,42966.0
2020-11-19 09:50:00,153.98,154.32,153.9,154.16,31795.0,148.2098,148.537,148.1328,148.383,31795.0
2020-11-19 10:00:00,154.19,154.29,153.94,154.19,88389.0,148.4119,148.5082,148.1713,148.4119,88389.0
2020-11-19 10:10:00,154.18,154.27,153.95,154.07,48894.0,148.4023,148.4889,148.1809,148.2964,48894.0
2020-11-19 10:20:00,154.01,154.07,153.76,153.95,59586.0,148.2387,148.2964,147.998,148.1809,59586.0
2020-11-19 10:30:00,153.94,154.04,153.87,154.02,60568.0,148.1713,148.2675,148.1039,148.2483,60568.0
2020-11-19 10:40:00,154.05,154.45,154.05,154.37,50391.0,148.2772,148.6622,148.2772,148.5852,50391.0
2020-11-19 10:50:00,154.38,154.41,153.91,153.97,40765.0,148.5948,148.6237,148.1424,148.2002,40765.0
2020-11-19 11:00:00,153.96,153.98,153.71,153.83,25276.0,148.1905,148.2098,147.9499,148.0654,25276.0
2020-11-19 11:10:00,153.81,153.86,153.66,153.83,20321.0,148.0462,148.0943,147.9018,148.0654,20321.0
2020-11-19 11:20:00,153.85,154.04,153.84,153.93,20769.0,148.0847,148.2675,148.075,148.1617,20769.0
2020-11-19 11:30:00,153.93,154.07,153.64,153.76,34571.0,148.1617,148.2964,147.8825,147.998,34571.0
2020-11-19 11:40:00,153.77,153.93,153.72,153.79,23218.0,148.0077,148.1617,147.9595,148.0269,23218.0
2020-11-19 11:50:00,153.78,153.94,153.69,153.94,17169.0,148.0173,148.1713,147.9307,148.1713,17169.0
2020-11-19 12:00:00,153.95,154.0,153.85,153.97,29906.0,148.1809,148.229,148.0847,148.2002,29906.0
2020-11-19 12:10:00,153.97,154.11,153.77,153.82,15223.0,148.2002,148.3349,148.0077,148.0558,15223.0
2020-11-19 12:20:00,153.83,153.93,153.72,153.89,19099.0,148.0654,148.1617,147.9595,148.1232,19099.0
2020-11-19 12:30:00,153.89,153.91,153.73,153.91,24222.0,148.1232,148.1424,147.9692,148.1424,24222.0
2020-11-19 12:40:00,153.9,153.9,153.45,153.5,76529.0,148.1328,148.1328,147.6996,147.7478,76529.0
2020-11-19 12:50:00,153.47,153.6,153.44,153.58,22636.0,147.7189,147.844,147.69,147.8248,22636.0
2020-11-19 13:00:00,153.57,153.76,153.49,153.57,29084.0,147.8152,147.998,147.7381,147.8152,29084.0
2020-11-19 13:10:00,153.57,153.76,153.56,153.71,22006.0,147.8152,147.998,147.8055,147.9499,22006.0
2020-11-19 13:20:00,153.7,154.07,153.7,153.91,52171.0,147.9403,148.2964,147.9403,148.1424,52171.0
2020-11-19 13:30:00,153.91,153.99,153.86,153.92,18929.0,148.1424,148.2194,148.0943,148.152,18929.0
2020-11-19 13:40:00,153.92,154.02,153.83,154.02,32523.0,148.152,148.2483,148.0654,148.2483,32523.0
2020-11-19 13:50:00,154.02,154.18,154.02,154.11,23134.0,148.2483,148.4023,148.2483,148.3349,23134.0
2020-11-19 14:00:00,154.12,154.23,154.09,154.21,37455.0,148.3445,148.4504,148.3157,148.4312,37455.0
2020-11-19 14:10:00,154.21,154.28,154.15,154.24,24862.0,148.4312,148.4985,148.3734,148.46,24862.0
2020-11-19 14:20:00,154.26,154.28,154.23,154.25,26015.0,148.4793,148.4985,148.4504,148.4697,26015.0
2020-11-19 14:30:00,154.24,154.48,154.24,154.48,21659.0,148.46,148.6911,148.46,148.6911,21659.0
2020-11-19 14:40:00,154.49,154.65,154.45,154.55,33224.0,148.7007,148.8547,148.6622,148.7584,33224.0
2020-11-19 14:50:00,154.55,154.55,154.33,154.41,20165.0,148.7584,148.7584,148.5467,148.6237,20165.0
2020-11-19 15:00:00,154.42,154.44,154.24,154.33,37310.0,148.6333,148.6525,148.46,148.5467,37310.0
2020-11-19 15:10:00,154.33,154.61,154.32,154.41,52215.0,148.5467,148.8162,148.537,148.6237,52215.0
2020-11-19 15:20:00,154.44,154.47,154.22,154.35,28385.0,148.6525,148.6814,148.4408,148.5659,28385.0
2020-11-19 15:30:00,154.35,154.63,154.27,154.46,75623.0,148.5659,148.8354,148.4889,148.6718,75623.0
2020-11-19 15:40:00,154.46,154.61,154.38,154.39,55017.0,148.6718,148.8162,148.5948,148.6044,55017.0
2020-11-19 15:50:00,154.38,154.58,154.29,154.44,176831.0,148.5948,148.7873,148.5082,148.6525,176831.0
2020-11-20 09:30:00,154.69,154.76,154.31,154.6,73670.0,148.8932,148.9606,148.5274,148.8066,73670.0
2020-11-20 09:40:00,154.6,154.72,154.49,154.53,61705.0,148.8066,148.9221,148.7007,148.7392,61705.0
2020-11-20 09:50:00,154.54,154.54,154.05,154.26,76698.0,148.7488,148.7488,148.2772,148.4793,76698.0
2020-11-20 10:00:00,154.26,154.42,154.2,154.36,41217.0,148.4793,148.6333,148.4215,148.5755,41217.0
2020-11-20 10:10:00,154.37,154.42,154.03,154.09,48745.0,148.5852,148.6333,148.2579,148.3157,48745.0
2020-11-20 10:20:00,154.09,154.37,154.08,154.32,31557.0,148.3157,148.5852,148.306,148.537,31557.0
2020-11-20 10:30:00,154.35,154.49,154.16,154.49,34851.0,148.5659,148.7007,148.383,148.7007,34851.0
2020-11-20 10:40:00,154.49,154.5,154.24,154.29,17429.0,148.7007,148.7103,148.46,148.5082,17429.0
2020-11-20 10:50:00,154.3,154.37,154.19,154.3,33369.0,148.5178,148.5852,148.4119,148.5178,33369.0
2020-11-20 11:00:00,154.3,154.43,154.26,154.4,23494.0,148.5178,148.6429,148.4793,148.614,23494.0
2020-11-20 11:10:00,154.4,154.41,154.27,154.28,21120.0,148.614,148.6237,148.4889,148.4985,21120.0
2020-11-20 11:20:00,154.29,154.39,154.23,154.31,15421.0,148.5082,148.6044,148.4504,148.5274,15421.0
2020-11-20 11:30:00,154.31,154.43,154.25,154.4,26561.0,148.5274,148.6429,148.4697,148.614,26561.0
2020-11-20 11:40:00,154.4,154.4,154.07,154.07,45492.0,148.614,148.614,148.2964,148.2964,45492.0
2020-11-20 11:50:00,154.08,154.29,154.06,154.29,29232.0,148.306,148.5082,148.2868,148.5082,29232.0
2020-11-20 12:00:00,154.28,154.31,154.22,154.27,10260.0,148.4985,148.5274,148.4408,148.4889,10260.0
2020-11-20 12:10:00,154.27,154.3,154.16,154.27,17496.0,148.4889,148.5178,148.383,148.4889,17496.0
2020-11-20 12:20:00,154.28,154.33,154.24,154.31,14277.0,148.4985,148.5467,148.46,148.5274,14277.0
2020-11-20 12:30:00,154.3,154.32,154.25,154.28,19389.0,148.5178,148.537,148.4697,148.4985,19389.0
2020-11-20 12:40:00,154.29,154.42,154.23,154.3,17769.0,148.5082,148.6333,148.4504,148.5178,17769.0
2020-11-20 12:50:00,154.3,154.34,154.23,154.33,11344.0,148.5178,148.5563,148.4504,148.5467,11344.0
2020-11-20 13:00:00,154.33,154.38,154.14,154.2,24560.0,148.5467,148.5948,148.3638,148.4215,24560.0
2020-11-20 13:10:00,154.18,154.26,154.11,154.2,9234.0,148.4023,148.4793,148.3349,148.4215,9234.0
2020-11-20 13:20:00,154.2,154.41,154.19,154.41,9209.0,148.4215,148.6237,148.4119,148.6237,9209.0
2020-11-20 13:30:00,154.4,154.45,154.31,154.42,19205.0,148.614,148.6622,148.5274,148.6333,19205.0
2020-11-20 13:40:00,154.42,154.47,154.38,154.47,20441.0,148.6333,148.6814,148.5948,148.6814,20441.0
2020-11-20 13:50:00,154.47,154.48,154.32,154.34,13845.0,148.6814,148.6911,148.537,148.5563,13845.0
2020-11-20 14:00:00,154.37,154.37,154.23,154.3,14113.0,148.5852,148.5852,148.4504,148.5178,14113.0
2020-11-20 14:10:00,154.27,154.32,154.22,154.24,17462.0,148.4889,148.537,148.4408,148.46,17462.0
2020-11-20 14:20:00,154.24,154.34,154.2,154.29,20328.0,148.46,148.5563,148.4215,148.5082,20328.0
2020-11-20 14:30:00,154.28,154.44,154.27,154.3,22762.0,148.4985,148.6525,148.4889,148.5178,22762.0
2020-11-20 14:40:00,154.3,154.3,154.15,154.27,37104.0,148.5178,148.5178,148.3734,148.4889,37104.0
2020-11-20 14:50:00,154.28,154.31,154.18,154.24,21467.0,148.4985,148.5274,148.4023,148.46,21467.0
2020-11-20 15:00:00,154.24,154.32,154.07,154.08,63413.0,148.46,148.537,148.2964,148.306,63413.0
2020-11-20 15:10:00,154.08,154.17,153.7,153.8,63228.0,148.306,148.3927,147.9403,148.0365,63228.0
2020-11-20 15:20:00,153.78,154.0,153.78,153.95,21697.0,148.0173,148.229,148.0173,148.1809,21697.0
2020-11-20 15:30:00,153.94,154.14,153.83,154.13,59380.0,148.1713,148.3638,148.0654,148.3542,59380.0
2020-11-20 15:40:00,154.12,154.29,154.08,154.12,164486.0,148.3445,148.5082,148.306,148.3445,164486.0
2020-11-20 15:50:00,154.11,154.12,153.64,153.7,342677.0,148.3349,148.3445,147.8825,147.9403,342677.0
2020-11-23 09:30:00,154.54,155.13,154.54,154.99,103957.0,148.7488,149.3167,148.7488,149.1819,103957.0
2020-11-23 09:40:00,154.99,155.53,154.99,155.23,101721.0,149.1819,149.7017,149.1819,149.4129,101721.0
2020-11-23 09:50:00,155.24,155.36,155.01,155.01,39521.0,149.4226,149.5381,149.2012,149.2012,39521.0
2020-11-23 10:00:00,155.03,155.06,154.76,154.88,57756.0,149.2204,149.2493,148.9606,149.0761,57756.0
2020-11-23 10:10:00,154.85,155.02,154.65,155.02,43820.0,149.0472,149.2108,148.8547,149.2108,43820.0
2020-11-23 10:20:00,155.0,155.0,154.35,154.38,50436.0,149.1916,149.1916,148.5659,148.5948,50436.0
2020-11-23 10:30:00,154.36,154.74,154.3,154.74,40354.0,148.5755,148.9413,148.5178,148.9413,40354.0
2020-11-23 10:40:00,154.73,154.84,154.62,154.83,29969.0,148.9317,149.0376,148.8258,149.0279,29969.0
2020-11-23 10:50:00,154.83,154.94,154.76,154.88,33411.0,149.0279,149.1338,148.9606,149.0761,33411.0
2020-11-23 11:00:00,154.89,154.96,154.59,154.59,61636.0,149.0857,149.1531,148.7969,148.7969,61636.0
2020-11-23 11:10:00,154.6,154.6,154.16,154.34,61647.0,148.8066,148.8066,148.383,148.5563,61647.0
2020-11-23 11:20:00,154.34,154.53,154.29,154.45,28795.0,148.5563,148.7392,148.5082,148.6622,28795.0
2020-11-23 11:30:00,154.46,154.56,154.12,154.41,98070.0,148.6718,148.7681,148.3445,148.6237,98070.0
2020-11-23 11:40:00,154.4,154.62,154.3,154.59,35982.0,148.614,148.8258,148.5178,148.7969,35982.0
2020-11-23 11:50:00,154.6,154.66,154.53,154.62,31597.0,148.8066,148.8643,148.7392,148.8258,31597.0
2020-11-23 12:00:00,154.61,154.61,154.33,154.4,17493.0,148.8162,148.8162,148.5467,148.614,17493.0
2020-11-23 12:10:00,154.43,154.82,154.43,154.81,14041.0,148.6429,149.0183,148.6429,149.0087,14041.0
2020-11-23 12:20:00,154.82,154.95,154.78,154.82,33279.0,149.0183,149.1434,148.9798,149.0183,33279.0
2020-11-23 12:30:00,154.85,154.98,154.81,154.91,19218.0,149.0472,149.1723,149.0087,149.1049,19218.0
2020-11-23 12:40:00,154.92,155.05,154.85,155.05,21466.0,149.1146,149.2397,149.0472,149.2397,21466.0
2020-11-23 12:50:00,155.03,155.18,155.01,155.17,20548.0,149.2204,149.3648,149.2012,149.3552,20548.0
2020-11-23 13:00:00,155.19,155.35,155.15,155.34,32331.0,149.3744,149.5284,149.3359,149.5188,32331.0
2020-11-23 13:10:00,155.34,155.35,155.23,155.31,19034.0,149.5188,149.5284,149.4129,149.4899,19034.0
2020-11-23 13:20:00,155.32,155.32,155.12,155.23,29833.0,149.4996,149.4996,149.3071,149.4129,29833.0
2020-11-23 13:30:00,155.27,155.39,155.21,155.33,24670.0,149.4514,149.5669,149.3937,149.5092,24670.0
2020-11-23 13:40:00,155.33,155.43,155.2,155.31,28280.0,149.5092,149.6055,149.3841,149.4899,28280.0
2020-11-23 13:50:00,155.3,155.35,155.25,155.3,29567.0,149.4803,149.5284,149.4322,149.4803,29567.0
2020-11-23 14:00:00,155.3,155.34,155.18,155.18,24334.0,149.4803,149.5188,149.3648,149.3648,24334.0
2020-11-23 14:10:00,155.2,155.3,155.09,155.13,28060.0,149.3841,149.4803,149.2782,149.3167,28060.0
2020-11-23 14:20:00,155.15,155.29,155.15,155.27,12995.0,149.3359,149.4707,149.3359,149.4514,12995.0
2020-11-23 14:30:00,155.3,155.45,155.27,155.32,22771.0,149.4803,149.6247,149.4514,149.4996,22771.0
2020-11-23 14:40:00,155.32,155.38,155.21,155.22,28817.0,149.4996,149.5573,149.3937,149.4033,28817.0
2020-11-23 14:50:00,155.24,155.57,155.19,155.56,50240.0,149.4226,149.7402,149.3744,149.7306,50240.0
2020-11-23 15:00:00,155.57,155.79,155.55,155.76,79835.0,149.7402,149.952,149.721,149.9231,79835.0
2020-11-23 15:10:00,155.75,155.76,155.52,155.54,83763.0,149.9135,149.9231,149.6921,149.7113,83763.0
2020-11-23 15:20:00,155.54,155.56,155.35,155.44,28823.0,149.7113,149.7306,149.5284,149.6151,28823.0
2020-11-23 15:30:00,155.44,155.47,155.08,155.14,119492.0,149.6151,149.644,149.2686,149.3263,119492.0
2020-11-23 15:40:00,155.14,155.49,155.14,155.38,63170.0,149.3263,149.6632,149.3263,149.5573,63170.0
2020-11-23 15:50:00,155.38,155.56,155.2,155.38,172982.0,149.5573,149.7306,149.3841,149.5573,172982.0
2020-11-24 09:30:00,156.85,156.85,156.4,156.46,138157.0,150.9722,150.9722,150.5391,150.5969,138157.0
2020-11-24 09:40:00,156.44,156.72,156.43,156.6,88651.0,150.5776,150.8471,150.568,150.7316,88651.0
2020-11-24 09:50:00,156.62,157.36,156.62,157.36,63320.0,150.7509,151.4631,150.7509,151.4631,63320.0
2020-11-24 10:00:00,157.39,157.4,157.16,157.36,62682.0,151.492,151.5016,151.2706,151.4631,62682.0
2020-11-24 10:10:00,157.3,157.31,156.91,156.95,98167.0,151.4054,151.415,151.03,151.0685,98167.0
2020-11-24 10:20:00,156.95,157.21,156.95,157.14,82303.0,151.0685,151.3187,151.0685,151.2514,82303.0
2020-11-24 10:30:00,157.13,157.43,157.06,157.38,69510.0,151.2417,151.5305,151.1744,151.4824,69510.0
2020-11-24 10:40:00,157.39,157.54,157.38,157.48,53524.0,151.492,151.6364,151.4824,151.5786,53524.0
2020-11-24 10:50:00,157.47,157.61,157.38,157.44,39740.0,151.569,151.7038,151.4824,151.5401,39740.0
2020-11-24 11:00:00,157.45,157.57,157.39,157.48,54134.0,151.5498,151.6653,151.492,151.5786,54134.0
2020-11-24 11:10:00,157.49,157.54,157.36,157.45,53496.0,151.5883,151.6364,151.4631,151.5498,53496.0
2020-11-24 11:20:00,157.48,157.55,157.41,157.5,26410.0,151.5786,151.646,151.5113,151.5979,26410.0
2020-11-24 11:30:00,157.51,157.57,157.37,157.55,58532.0,151.6075,151.6653,151.4728,151.646,58532.0
2020-11-24 11:40:00,157.55,157.66,157.45,157.66,47603.0,151.646,151.7519,151.5498,151.7519,47603.0
2020-11-24 11:50:00,157.66,157.8,157.51,157.54,40225.0,151.7519,151.8866,151.6075,151.6364,40225.0
2020-11-24 12:00:00,157.6,157.6,157.49,157.56,18661.0,151.6941,151.6941,151.5883,151.6556,18661.0
2020-11-24 12:10:00,157.56,157.68,157.49,157.66,23375.0,151.6556,151.7711,151.5883,151.7519,23375.0
2020-11-24 12:20:00,157.64,157.71,157.57,157.58,22633.0,151.7326,151.8,151.6653,151.6749,22633.0
2020-11-24 12:30:00,157.59,157.77,157.57,157.66,26046.0,151.6845,151.8578,151.6653,151.7519,26046.0
2020-11-24 12:40:00,157.66,157.84,157.66,157.81,14075.0,151.7519,151.9251,151.7519,151.8963,14075.0
2020-11-24 12:50:00,157.78,157.86,157.76,157.85,20457.0,151.8674,151.9444,151.8481,151.9348,20457.0
2020-11-24 13:00:00,157.85,157.97,157.83,157.97,30956.0,151.9348,152.0503,151.9155,152.0503,30956.0
2020-11-24 13:10:00,157.96,158.05,157.96,158.01,19133.0,152.0406,152.1273,152.0406,152.0888,19133.0
2020-11-24 13:20:00,158.01,158.02,157.78,157.85,24645.0,152.0888,152.0984,151.8674,151.9348,24645.0
2020-11-24 13:30:00,157.86,157.96,157.83,157.94,54017.0,151.9444,152.0406,151.9155,152.0214,54017.0
2020-11-24 13:40:00,157.94,158.21,157.94,158.0,37173.0,152.0214,152.2813,152.0214,152.0791,37173.0
2020-11-24 13:50:00,158.0,158.04,157.91,157.95,33218.0,152.0791,152.1176,151.9925,152.031,33218.0
2020-11-24 14:00:00,157.93,158.06,157.85,157.91,50040.0,152.0118,152.1369,151.9348,151.9925,50040.0
2020-11-24 14:10:00,157.91,157.93,157.75,157.83,35714.0,151.9925,152.0118,151.8385,151.9155,35714.0
2020-11-24 14:20:00,157.84,157.88,157.72,157.74,38255.0,151.9251,151.9636,151.8096,151.8289,38255.0
2020-11-24 14:30:00,157.76,157.94,157.65,157.91,26763.0,151.8481,152.0214,151.7423,151.9925,26763.0
2020-11-24 14:40:00,157.89,158.06,157.82,157.84,26226.0,151.9733,152.1369,151.9059,151.9251,26226.0
2020-11-24 14:50:00,157.86,157.94,157.8,157.94,39847.0,151.9444,152.0214,151.8866,152.0214,39847.0
2020-11-24 15:00:00,157.92,157.93,157.73,157.87,47713.0,152.0021,152.0118,151.8193,151.954,47713.0
2020-11-24 15:10:00,157.89,157.97,157.74,157.77,48765.0,151.9733,152.0503,151.8289,151.8578,48765.0
2020-11-24 15:20:00,157.77,157.89,157.7,157.82,61828.0,151.8578,151.9733,151.7904,151.9059,61828.0
2020-11-24 15:30:00,157.83,157.97,157.7,157.79,80567.0,151.9155,152.0503,151.7904,151.877,80567.0
2020-11-24 15:40:00,157.78,157.85,157.62,157.74,97584.0,151.8674,151.9348,151.7134,151.8289,97584.0
2020-11-24 15:50:00,157.71,157.79,157.57,157.7,249104.0,151.8,151.877,151.6653,151.7904,249104.0
2020-11-25 09:30:00,157.57,157.67,157.21,157.34,109481.0,151.6653,151.7615,151.3187,151.4439,109481.0
2020-11-25 09:40:00,157.34,157.63,157.31,157.35,97241.0,151.4439,151.723,151.415,151.4535,97241.0
2020-11-25 09:50:00,157.33,157.64,157.3,157.59,53632.0,151.4343,151.7326,151.4054,151.6845,53632.0
2020-11-25 10:00:00,157.56,157.56,157.14,157.29,44866.0,151.6556,151.6556,151.2514,151.3957,44866.0
2020-11-25 10:10:00,157.27,157.41,157.14,157.25,58780.0,151.3765,151.5113,151.2514,151.3572,58780.0
2020-11-25 10:20:00,157.26,157.33,157.13,157.21,59259.0,151.3669,151.4343,151.2417,151.3187,59259.0
2020-11-25 10:30:00,157.22,157.38,157.19,157.34,45286.0,151.3284,151.4824,151.2995,151.4439,45286.0
2020-11-25 10:40:00,157.33,157.42,157.24,157.38,37468.0,151.4343,151.5209,151.3476,151.4824,37468.0
2020-11-25 10:50:00,157.37,157.53,157.18,157.24,48294.0,151.4728,151.6268,151.2899,151.3476,48294.0
2020-11-25 11:00:00,157.24,157.43,157.22,157.29,35090.0,151.3476,151.5305,151.3284,151.3957,35090.0
2020-11-25 11:10:00,157.29,157.31,157.2,157.26,29534.0,151.3957,151.415,151.3091,151.3669,29534.0
2020-11-25 11:20:00,157.28,157.49,157.28,157.46,53110.0,151.3861,151.5883,151.3861,151.5594,53110.0
2020-11-25 11:30:00,157.46,157.49,157.29,157.3,48766.0,151.5594,151.5883,151.3957,151.4054,48766.0
2020-11-25 11:40:00,157.3,157.38,157.14,157.34,72505.0,151.4054,151.4824,151.2514,151.4439,72505.0
2020-11-25 11:50:00,157.34,157.46,157.33,157.43,42456.0,151.4439,151.5594,151.4343,151.5305,42456.0
2020-11-25 12:00:00,157.44,157.51,157.37,157.46,85450.0,151.5401,151.6075,151.4728,151.5594,85450.0
2020-11-25 12:10:00,157.46,157.55,157.41,157.55,31024.0,151.5594,151.646,151.5113,151.646,31024.0
2020-11-25 12:20:00,157.54,157.63,157.52,157.57,18923.0,151.6364,151.723,151.6171,151.6653,18923.0
2020-11-25 12:30:00,157.56,157.65,157.53,157.53,20790.0,151.6556,151.7423,151.6268,151.6268,20790.0
2020-11-25 12:40:00,157.53,157.71,157.53,157.68,40854.0,151.6268,151.8,151.6268,151.7711,40854.0
2020-11-25 12:50:00,157.69,157.75,157.65,157.75,16226.0,151.7808,151.8385,151.7423,151.8385,16226.0
2020-11-25 13:00:00,157.74,157.88,157.72,157.83,21444.0,151.8289,151.9636,151.8096,151.9155,21444.0
2020-11-25 13:10:00,157.83,157.83,157.56,157.6,18979.0,151.9155,151.9155,151.6556,151.6941,18979.0
2020-11-25 13:20:00,157.6,157.67,157.52,157.52,11462.0,151.6941,151.7615,151.6171,151.6171,11462.0
2020-11-25 13:30:00,157.52,157.62,157.48,157.6,16411.0,151.6171,151.7134,151.5786,151.6941,16411.0
2020-11-25 13:40:00,157.6,157.64,157.51,157.55,29258.0,151.6941,151.7326,151.6075,151.646,29258.0
2020-11-25 13:50:00,157.55,157.71,157.53,157.7,24020.0,151.646,151.8,151.6268,151.7904,24020.0
2020-11-25 14:00:00,157.71,157.71,157.44,157.49,24241.0,151.8,151.8,151.5401,151.5883,24241.0
2020-11-25 14:10:00,157.52,157.52,157.28,157.37,37994.0,151.6171,151.6171,151.3861,151.4728,37994.0
2020-11-25 14:20:00,157.37,157.59,157.36,157.54,14806.0,151.4728,151.6845,151.4631,151.6364,14806.0
2020-11-25 14:30:00,157.56,157.66,157.54,157.58,22013.0,151.6556,151.7519,151.6364,151.6749,22013.0
2020-11-25 14:40:00,157.58,157.71,157.56,157.69,34485.0,151.6749,151.8,151.6556,151.7808,34485.0
2020-11-25 14:50:00,157.7,157.86,157.7,157.84,20359.0,151.7904,151.9444,151.7904,151.9251,20359.0
2020-11-25 15:00:00,157.83,157.89,157.78,157.88,36997.0,151.9155,151.9733,151.8674,151.9636,36997.0
2020-11-25 15:10:00,157.87,158.14,157.86,158.02,56060.0,151.954,152.2139,151.9444,152.0984,56060.0
2020-11-25 15:20:00,158.02,158.06,157.95,158.0,73224.0,152.0984,152.1369,152.031,152.0791,73224.0
2020-11-25 15:30:00,158.0,158.07,157.91,157.91,56516.0,152.0791,152.1465,151.9925,151.9925,56516.0
2020-11-25 15:40:00,157.92,158.09,157.91,157.94,59371.0,152.0021,152.1658,151.9925,152.0214,59371.0
2020-11-25 15:50:00,157.92,157.99,157.78,157.89,147563.0,152.0021,152.0695,151.8674,151.9733,147563.0
2020-11-27 09:30:00,158.51,158.78,158.43,158.78,89480.0,152.57,152.8299,152.493,152.8299,89480.0
2020-11-27 09:40:00,158.78,158.79,158.46,158.54,57545.0,152.8299,152.8395,152.5219,152.5989,57545.0
2020-11-27 09:50:00,158.54,158.65,158.37,158.51,39513.0,152.5989,152.7048,152.4353,152.57,39513.0
2020-11-27 10:00:00,158.53,158.74,158.51,158.67,30319.0,152.5893,152.7914,152.57,152.724,30319.0
2020-11-27 10:10:00,158.7,158.72,158.44,158.44,47781.0,152.7529,152.7722,152.5027,152.5027,47781.0
2020-11-27 10:20:00,158.42,158.56,158.38,158.51,40327.0,152.4834,152.6182,152.4449,152.57,40327.0
2020-11-27 10:30:00,158.52,158.54,158.4,158.46,21552.0,152.5797,152.5989,152.4642,152.5219,21552.0
2020-11-27 10:40:00,158.47,158.53,158.37,158.47,34936.0,152.5315,152.5893,152.4353,152.5315,34936.0
2020-11-27 10:50:00,158.46,158.61,158.45,158.55,36744.0,152.5219,152.6663,152.5123,152.6085,36744.0
2020-11-27 11:00:00,158.54,158.59,158.43,158.46,24775.0,152.5989,152.647,152.493,152.5219,24775.0
2020-11-27 11:10:00,158.46,158.53,158.37,158.42,26053.0,152.5219,152.5893,152.4353,152.4834,26053.0
2020-11-27 11:20:00,158.42,158.42,158.22,158.22,26546.0,152.4834,152.4834,152.2909,152.2909,26546.0
2020-11-27 11:30:00,158.24,158.31,158.0,158.09,46045.0,152.3101,152.3775,152.0791,152.1658,46045.0
2020-11-27 11:40:00,158.13,158.19,158.02,158.06,23761.0,152.2043,152.262,152.0984,152.1369,23761.0
2020-11-27 11:50:00,158.05,158.08,157.93,158.08,49476.0,152.1273,152.1561,152.0118,152.1561,49476.0
2020-11-27 12:00:00,158.1,158.1,157.97,158.02,49241.0,152.1754,152.1754,152.0503,152.0984,49241.0
2020-11-27 12:10:00,158.01,158.04,157.84,157.98,35893.0,152.0888,152.1176,151.9251,152.0599,35893.0
2020-11-27 12:20:00,157.96,157.96,157.79,157.8,47435.0,152.0406,152.0406,151.877,151.8866,47435.0
2020-11-27 12:30:00,157.79,157.89,157.74,157.86,23061.0,151.877,151.9733,151.8289,151.9444,23061.0
2020-11-27 12:40:00,157.85,158.03,157.84,158.02,20638.0,151.9348,152.108,151.9251,152.0984,20638.0
2020-11-27 12:50:00,158.03,158.27,158.02,158.25,119395.0,152.108,152.339,152.0984,152.3198,119395.0
2020-11-30 09:30:00,157.98,158.06,157.25,157.36,89594.0,152.0599,152.1369,151.3572,151.4631,89594.0
2020-11-30 09:40:00,157.41,157.41,156.68,156.7,85788.0,151.5113,151.5113,150.8086,150.8279,85788.0
2020-11-30 09:50:00,156.7,156.91,156.63,156.69,80451.0,150.8279,151.03,150.7605,150.8182,80451.0
2020-11-30 10:00:00,156.7,156.79,156.35,156.43,73936.0,150.8279,150.9145,150.491,150.568,73936.0
2020-11-30 10:10:00,156.44,156.52,156.02,156.12,43883.0,150.5776,150.6546,150.1733,150.2696,43883.0
2020-11-30 10:20:00,156.17,156.29,155.93,156.0,50480.0,150.3177,150.4332,150.0867,150.1541,50480.0
2020-11-30 10:30:00,155.96,156.05,155.52,155.57,63334.0,150.1156,150.2022,149.6921,149.7402,63334.0
2020-11-30 10:40:00,155.57,155.71,155.21,155.71,107529.0,149.7402,149.875,149.3937,149.875,107529.0
2020-11-30 10:50:00,155.72,156.24,155.67,156.18,55747.0,149.8846,150.3851,149.8365,150.3273,55747.0
2020-11-30 11:00:00,156.16,156.43,156.07,156.36,49951.0,150.3081,150.568,150.2215,150.5006,49951.0
2020-11-30 11:10:00,156.39,156.52,156.16,156.2,41556.0,150.5295,150.6546,150.3081,150.3466,41556.0
2020-11-30 11:20:00,156.21,156.27,156.06,156.06,35244.0,150.3562,150.414,150.2118,150.2118,35244.0
2020-11-30 11:30:00,156.05,156.15,155.77,156.09,38133.0,150.2022,150.2985,149.9327,150.2407,38133.0
2020-11-30 11:40:00,156.06,156.3,156.03,156.19,26297.0,150.2118,150.4428,150.183,150.337,26297.0
2020-11-30 11:50:00,156.19,156.33,156.14,156.17,25896.0,150.337,150.4717,150.2888,150.3177,25896.0
2020-11-30 12:00:00,156.16,156.18,156.04,156.13,34099.0,150.3081,150.3273,150.1926,150.2792,34099.0
2020-11-30 12:10:00,156.14,156.31,156.07,156.2,29695.0,150.2888,150.4525,150.2215,150.3466,29695.0
2020-11-30 12:20:00,156.19,156.37,156.08,156.33,32606.0,150.337,150.5102,150.2311,150.4717,32606.0
2020-11-30 12:30:00,156.32,156.4,156.29,156.37,28080.0,150.4621,150.5391,150.4332,150.5102,28080.0
2020-11-30 12:40:00,156.38,156.46,156.28,156.46,26696.0,150.5199,150.5969,150.4236,150.5969,26696.0
2020-11-30 12:50:00,156.48,156.64,156.45,156.62,23611.0,150.6161,150.7701,150.5872,150.7509,23611.0
2020-11-30 13:00:00,156.62,156.82,156.6,156.7,38766.0,150.7509,150.9434,150.7316,150.8279,38766.0
2020-11-30 13:10:00,156.69,156.74,156.59,156.71,28713.0,150.8182,150.8664,150.722,150.8375,28713.0
2020-11-30 13:20:00,156.69,156.77,156.63,156.63,19952.0,150.8182,150.8952,150.7605,150.7605,19952.0
2020-11-30 13:30:00,156.65,156.8,156.61,156.79,43264.0,150.7797,150.9241,150.7412,150.9145,43264.0
2020-11-30 13:40:00,156.79,156.99,156.78,156.9,22660.0,150.9145,151.107,150.9049,151.0204,22660.0
2020-11-30 13:50:00,156.93,156.95,156.71,156.74,27560.0,151.0492,151.0685,150.8375,150.8664,27560.0
2020-11-30 14:00:00,156.73,156.84,156.58,156.8,39188.0,150.8567,150.9626,150.7124,150.9241,39188.0
2020-11-30 14:10:00,156.79,156.95,156.78,156.87,50175.0,150.9145,151.0685,150.9049,150.9915,50175.0
2020-11-30 14:20:00,156.88,157.01,156.86,156.94,21026.0,151.0011,151.1262,150.9819,151.0589,21026.0
2020-11-30 14:30:00,156.93,156.94,156.8,156.83,30088.0,151.0492,151.0589,150.9241,150.953,30088.0
2020-11-30 14:40:00,156.81,156.9,156.73,156.84,37648.0,150.9337,151.0204,150.8567,150.9626,37648.0
2020-11-30 14:50:00,156.85,157.31,156.81,157.31,63928.0,150.9722,151.415,150.9337,151.415,63928.0
2020-11-30 15:00:00,157.32,157.39,157.1,157.11,105747.0,151.4246,151.492,151.2129,151.2225,105747.0
2020-11-30 15:10:00,157.12,157.21,156.91,157.18,62567.0,151.2321,151.3187,151.03,151.2899,62567.0
2020-11-30 15:20:00,157.17,157.2,156.91,156.91,40945.0,151.2802,151.3091,151.03,151.03,40945.0
2020-11-30 15:30:00,156.9,157.09,156.87,157.04,68968.0,151.0204,151.2032,150.9915,151.1551,68968.0
2020-11-30 15:40:00,157.03,157.14,156.86,156.93,129704.0,151.1455,151.2514,150.9819,151.0492,129704.0
2020-11-30 15:50:00,156.94,157.35,156.88,157.26,540392.0,151.0589,151.4535,151.0011,151.3669,540392.0
2020-12-01 09:30:00,158.49,158.58,157.81,158.11,109884.0,152.5508,152.6374,151.8963,152.185,109884.0
2020-12-01 09:40:00,158.06,158.38,158.02,158.3,67262.0,152.1369,152.4449,152.0984,152.3679,67262.0
2020-12-01 09:50:00,158.33,158.46,158.0,158.11,103559.0,152.3968,152.5219,152.0791,152.185,103559.0
2020-12-01 10:00:00,158.12,158.44,158.01,158.27,41933.0,152.1946,152.5027,152.0888,152.339,41933.0
2020-12-01 10:10:00,158.25,158.26,157.99,158.22,78140.0,152.3198,152.3294,152.0695,152.2909,78140.0
2020-12-01 10:20:00,158.19,158.37,158.16,158.2,66151.0,152.262,152.4353,152.2331,152.2716,66151.0
2020-12-01 10:30:00,158.17,158.23,157.63,157.64,76281.0,152.2428,152.3005,151.723,151.7326,76281.0
2020-12-01 10:40:00,157.63,157.69,157.49,157.6,98054.0,151.723,151.7808,151.5883,151.6941,98054.0
2020-12-01 10:50:00,157.6,157.92,157.6,157.92,30083.0,151.6941,152.0021,151.6941,152.0021,30083.0
2020-12-01 11:00:00,157.95,158.18,157.92,158.16,36288.0,152.031,152.2524,152.0021,152.2331,36288.0
2020-12-01 11:10:00,158.16,158.26,158.05,158.1,45999.0,152.2331,152.3294,152.1273,152.1754,45999.0
2020-12-01 11:20:00,158.08,158.17,157.94,158.01,44612.0,152.1561,152.2428,152.0214,152.0888,44612.0
2020-12-01 11:30:00,158.03,158.18,157.74,157.92,54705.0,152.108,152.2524,151.8289,152.0021,54705.0
2020-12-01 11:40:00,157.9,158.11,157.9,158.0,44620.0,151.9829,152.185,151.9829,152.0791,44620.0
2020-12-01 11:50:00,158.01,158.02,157.91,157.94,28814.0,152.0888,152.0984,151.9925,152.0214,28814.0
2020-12-01 12:00:00,157.93,158.16,157.89,158.16,42707.0,152.0118,152.2331,151.9733,152.2331,42707.0
2020-12-01 12:10:00,158.15,158.25,158.09,158.11,121848.0,152.2235,152.3198,152.1658,152.185,121848.0
2020-12-01 12:20:00,158.11,158.34,158.09,158.33,30833.0,152.185,152.4064,152.1658,152.3968,30833.0
2020-12-01 12:30:00,158.34,158.45,158.26,158.33,60802.0,152.4064,152.5123,152.3294,152.3968,60802.0
2020-12-01 12:40:00,158.31,158.66,158.22,158.66,53197.0,152.3775,152.7144,152.2909,152.7144,53197.0
2020-12-01 12:50:00,158.66,158.67,158.55,158.61,58795.0,152.7144,152.724,152.6085,152.6663,58795.0
2020-12-01 13:00:00,158.64,158.83,158.64,158.73,42063.0,152.6952,152.878,152.6952,152.7818,42063.0
2020-12-01 13:10:00,158.73,158.78,158.66,158.72,34278.0,152.7818,152.8299,152.7144,152.7722,34278.0
2020-12-01 13:20:00,158.74,158.89,158.71,158.87,37557.0,152.7914,152.9358,152.7625,152.9165,37557.0
2020-12-01 13:30:00,158.87,158.94,158.81,158.91,56217.0,152.9165,152.9839,152.8588,152.955,56217.0
2020-12-01 13:40:00,158.91,158.91,158.82,158.87,43927.0,152.955,152.955,152.8684,152.9165,43927.0
2020-12-01 13:50:00,158.87,158.88,158.71,158.78,35717.0,152.9165,152.9262,152.7625,152.8299,35717.0
2020-12-01 14:00:00,158.77,158.96,158.75,158.92,71731.0,152.8203,153.0032,152.801,152.9647,71731.0
2020-12-01 14:10:00,158.93,159.16,158.9,159.06,71908.0,152.9743,153.1957,152.9454,153.0994,71908.0
2020-12-01 14:20:00,159.05,159.05,158.88,158.98,28062.0,153.0898,153.0898,152.9262,153.0224,28062.0
2020-12-01 14:30:00,159.0,159.0,158.87,158.96,27208.0,153.0417,153.0417,152.9165,153.0032,27208.0
2020-12-01 14:40:00,158.94,159.14,158.92,158.96,42911.0,152.9839,153.1764,152.9647,153.0032,42911.0
2020-12-01 14:50:00,158.96,158.97,158.66,158.69,31655.0,153.0032,153.0128,152.7144,152.7433,31655.0
2020-12-01 15:00:00,158.7,158.72,158.2,158.27,51949.0,152.7529,152.7722,152.2716,152.339,51949.0
2020-12-01 15:10:00,158.28,158.43,158.16,158.17,60483.0,152.3487,152.493,152.2331,152.2428,60483.0
2020-12-01 15:20:00,158.19,158.42,158.14,158.4,24079.0,152.262,152.4834,152.2139,152.4642,24079.0
2020-12-01 15:30:00,158.39,158.4,158.17,158.23,52586.0,152.4545,152.4642,152.2428,152.3005,52586.0
2020-12-01 15:40:00,158.23,158.35,158.11,158.32,81439.0,152.3005,152.416,152.185,152.3872,81439.0
2020-12-01 15:50:00,158.32,158.6,158.2,158.47,197444.0,152.3872,152.6567,152.2716,152.5315,197444.0
2020-12-02 09:30:00,157.81,157.81,157.02,157.14,91972.0,151.8963,151.8963,151.1359,151.2514,91972.0
2020-12-02 09:40:00,157.15,157.25,156.77,156.91,73438.0,151.261,151.3572,150.8952,151.03,73438.0
2020-12-02 09:50:00,156.9,157.39,156.83,157.33,87926.0,151.0204,151.492,150.953,151.4343,87926.0
2020-12-02 10:00:00,157.35,157.42,157.08,157.15,59268.0,151.4535,151.5209,151.1936,151.261,59268.0
2020-12-02 10:10:00,157.15,157.42,157.15,157.33,60789.0,151.261,151.5209,151.261,151.4343,60789.0
2020-12-02 10:20:00,157.35,157.64,157.28,157.6,36041.0,151.4535,151.7326,151.3861,151.6941,36041.0
2020-12-02 10:30:00,157.59,157.68,157.45,157.67,73088.0,151.6845,151.7711,151.5498,151.7615,73088.0
2020-12-02 10:40:00,157.59,157.67,157.35,157.39,46864.0,151.6845,151.7615,151.4535,151.492,46864.0
2020-12-02 10:50:00,157.34,157.41,157.29,157.36,41290.0,151.4439,151.5113,151.3957,151.4631,41290.0
2020-12-02 11:00:00,157.36,157.58,157.36,157.45,37015.0,151.4631,151.6749,151.4631,151.5498,37015.0
2020-12-02 11:10:00,157.44,157.52,157.35,157.44,30896.0,151.5401,151.6171,151.4535,151.5401,30896.0
2020-12-02 11:20:00,157.46,157.54,157.39,157.43,33528.0,151.5594,151.6364,151.492,151.5305,33528.0
2020-12-02 11:30:00,157.44,157.49,157.32,157.36,24072.0,151.5401,151.5883,151.4246,151.4631,24072.0
2020-12-02 11:40:00,157.36,157.5,157.34,157.49,18259.0,151.4631,151.5979,151.4439,151.5883,18259.0
2020-12-02 11:50:00,157.47,157.6,157.47,157.53,33291.0,151.569,151.6941,151.569,151.6268,33291.0
2020-12-02 12:00:00,157.54,157.68,157.54,157.59,13155.0,151.6364,151.7711,151.6364,151.6845,13155.0
2020-12-02 12:10:00,157.62,157.67,157.52,157.55,13565.0,151.7134,151.7615,151.6171,151.646,13565.0
2020-12-02 12:20:00,157.55,157.57,157.41,157.48,11595.0,151.646,151.6653,151.5113,151.5786,11595.0
2020-12-02 12:30:00,157.47,157.48,157.35,157.37,26501.0,151.569,151.5786,151.4535,151.4728,26501.0
2020-12-02 12:40:00,157.37,157.43,157.34,157.35,22963.0,151.4728,151.5305,151.4439,151.4535,22963.0
2020-12-02 12:50:00,157.34,157.52,157.26,157.31,101508.0,151.4439,151.6171,151.3669,151.415,101508.0
2020-12-02 13:00:00,157.31,157.39,157.23,157.34,37644.0,151.415,151.492,151.338,151.4439,37644.0
2020-12-02 13:10:00,157.35,157.48,157.35,157.44,50863.0,151.4535,151.5786,151.4535,151.5401,50863.0
2020-12-02 13:20:00,157.45,157.45,157.31,157.32,13579.0,151.5498,151.5498,151.415,151.4246,13579.0
2020-12-02 13:30:00,157.35,157.38,157.22,157.3,19143.0,151.4535,151.4824,151.3284,151.4054,19143.0
2020-12-02 13:40:00,157.28,157.29,157.07,157.14,28297.0,151.3861,151.3957,151.184,151.2514,28297.0
2020-12-02 13:50:00,157.15,157.27,157.11,157.18,18464.0,151.261,151.3765,151.2225,151.2899,18464.0
2020-12-02 14:00:00,157.18,157.19,157.02,157.03,16990.0,151.2899,151.2995,151.1359,151.1455,16990.0
2020-12-02 14:10:00,157.04,157.28,156.99,157.27,42644.0,151.1551,151.3861,151.107,151.3765,42644.0
2020-12-02 14:20:00,157.3,157.41,157.22,157.38,79436.0,151.4054,151.5113,151.3284,151.4824,79436.0
2020-12-02 14:30:00,157.34,157.54,157.34,157.39,42026.0,151.4439,151.6364,151.4439,151.492,42026.0
2020-12-02 14:40:00,157.39,157.43,157.33,157.4,20014.0,151.492,151.5305,151.4343,151.5016,20014.0
2020-12-02 14:50:00,157.41,157.49,157.33,157.48,19063.0,151.5113,151.5883,151.4343,151.5786,19063.0
2020-12-02 15:00:00,157.5,157.55,157.38,157.39,64287.0,151.5979,151.646,151.4824,151.492,64287.0
2020-12-02 15:10:00,157.39,157.44,157.29,157.4,60535.0,151.492,151.5401,151.3957,151.5016,60535.0
2020-12-02 15:20:00,157.39,157.39,157.22,157.25,38757.0,151.492,151.492,151.3284,151.3572,38757.0
2020-12-02 15:30:00,157.27,157.38,157.25,157.31,48542.0,151.3765,151.4824,151.3572,151.415,48542.0
2020-12-02 15:40:00,157.32,157.5,157.29,157.47,48565.0,151.4246,151.5979,151.3957,151.569,48565.0
2020-12-02 15:50:00,157.46,157.56,157.3,157.44,145299.0,151.5594,151.6556,151.4054,151.5401,145299.0
2020-12-03 09:30:00,157.48,157.94,157.48,157.88,76245.0,151.5786,152.0214,151.5786,151.9636,76245.0
2020-12-03 09:40:00,157.88,158.04,157.72,157.93,83540.0,151.9636,152.1176,151.8096,152.0118,83540.0
2020-12-03 09:50:00,157.94,158.02,157.83,157.95,56893.0,152.0214,152.0984,151.9155,152.031,56893.0
2020-12-03 10:00:00,157.96,158.22,157.93,158.14,35304.0,152.0406,152.2909,152.0118,152.2139,35304.0
2020-12-03 10:10:00,158.13,158.2,158.09,158.12,25646.0,152.2043,152.2716,152.1658,152.1946,25646.0
2020-12-03 10:20:00,158.16,158.3,158.07,158.07,26645.0,152.2331,152.3679,152.1465,152.1465,26645.0
2020-12-03 10:30:00,158.07,158.22,158.05,158.17,33609.0,152.1465,152.2909,152.1273,152.2428,33609.0
2020-12-03 10:40:00,158.18,158.27,158.11,158.21,23305.0,152.2524,152.339,152.185,152.2813,23305.0
2020-12-03 10:50:00,158.19,158.36,158.17,158.25,29368.0,152.262,152.4257,152.2428,152.3198,29368.0
2020-12-03 11:00:00,158.28,158.36,158.19,158.19,16526.0,152.3487,152.4257,152.262,152.262,16526.0
2020-12-03 11:10:00,158.19,158.29,158.05,158.29,27791.0,152.262,152.3583,152.1273,152.3583,27791.0
2020-12-03 11:20:00,158.27,158.49,158.25,158.43,25176.0,152.339,152.5508,152.3198,152.493,25176.0
2020-12-03 11:30:00,158.44,158.51,158.44,158.47,15980.0,152.5027,152.57,152.5027,152.5315,15980.0
2020-12-03 11:40:00,158.48,158.55,158.43,158.48,16632.0,152.5412,152.6085,152.493,152.5412,16632.0
2020-12-03 11:50:00,158.49,158.61,158.44,158.6,15947.0,152.5508,152.6663,152.5027,152.6567,15947.0
2020-12-03 12:00:00,158.63,158.75,158.49,158.52,90398.0,152.6855,152.801,152.5508,152.5797,90398.0
2020-12-03 12:10:00,158.52,158.55,158.31,158.4,173340.0,152.5797,152.6085,152.3775,152.4642,173340.0
2020-12-03 12:20:00,158.39,158.49,158.39,158.48,58264.0,152.4545,152.5508,152.4545,152.5412,58264.0
2020-12-03 12:30:00,158.41,158.58,158.33,158.34,39404.0,152.4738,152.6374,152.3968,152.4064,39404.0
2020-12-03 12:40:00,158.35,158.4,158.28,158.37,10200.0,152.416,152.4642,152.3487,152.4353,10200.0
2020-12-03 12:50:00,158.38,158.52,158.31,158.49,32757.0,152.4449,152.5797,152.3775,152.5508,32757.0
2020-12-03 13:00:00,158.48,158.51,158.33,158.36,19570.0,152.5412,152.57,152.3968,152.4257,19570.0
2020-12-03 13:10:00,158.37,158.55,158.36,158.51,18513.0,152.4353,152.6085,152.4257,152.57,18513.0
2020-12-03 13:20:00,158.51,158.58,158.4,158.58,23711.0,152.57,152.6374,152.4642,152.6374,23711.0
2020-12-03 13:30:00,158.57,158.6,158.41,158.43,22129.0,152.6278,152.6567,152.4738,152.493,22129.0
2020-12-03 13:40:00,158.42,158.42,158.25,158.31,35014.0,152.4834,152.4834,152.3198,152.3775,35014.0
2020-12-03 13:50:00,158.28,158.33,158.08,158.13,39886.0,152.3487,152.3968,152.1561,152.2043,39886.0
2020-12-03 14:00:00,158.11,158.28,158.11,158.22,13837.0,152.185,152.3487,152.185,152.2909,13837.0
2020-12-03 14:10:00,158.21,158.3,158.19,158.26,50810.0,152.2813,152.3679,152.262,152.3294,50810.0
2020-12-03 14:20:00,158.26,158.27,158.09,158.2,16120.0,152.3294,152.339,152.1658,152.2716,16120.0
2020-12-03 14:30:00,158.2,158.36,158.17,158.32,23800.0,152.2716,152.4257,152.2428,152.3872,23800.0
2020-12-03 14:40:00,158.31,158.34,158.22,158.24,21238.0,152.3775,152.4064,152.2909,152.3101,21238.0
2020-12-03 14:50:00,158.25,158.32,158.21,158.3,180039.0,152.3198,152.3872,152.2813,152.3679,180039.0
2020-12-03 15:00:00,158.29,158.36,158.13,158.16,20789.0,152.3583,152.4257,152.2043,152.2331,20789.0
2020-12-03 15:10:00,158.15,158.4,158.14,158.37,35185.0,152.2235,152.4642,152.2139,152.4353,35185.0
2020-12-03 15:20:00,158.36,158.47,158.34,158.41,27630.0,152.4257,152.5315,152.4064,152.4738,27630.0
2020-12-03 15:30:00,158.42,158.49,158.05,158.05,249197.0,152.4834,152.5508,152.1273,152.1273,249197.0
2020-12-03 15:40:00,158.04,158.06,157.5,158.01,109356.0,152.1176,152.1369,151.5979,152.0888,109356.0
2020-12-03 15:50:00,158.01,158.06,157.58,157.95,577174.0,152.0888,152.1369,151.6749,152.031,577174.0
2020-12-04 09:30:00,158.2,158.34,157.92,158.07,121109.0,152.2716,152.4064,152.0021,152.1465,121109.0
2020-12-04 09:40:00,158.05,158.34,157.98,158.24,68035.0,152.1273,152.4064,152.0599,152.3101,68035.0
2020-12-04 09:50:00,158.27,158.33,158.1,158.25,71713.0,152.339,152.3968,152.1754,152.3198,71713.0
2020-12-04 10:00:00,158.26,158.27,157.89,158.11,61526.0,152.3294,152.339,151.9733,152.185,61526.0
2020-12-04 10:10:00,158.07,158.14,157.93,157.96,43465.0,152.1465,152.2139,152.0118,152.0406,43465.0
2020-12-04 10:20:00,157.95,158.02,157.88,157.9,52651.0,152.031,152.0984,151.9636,151.9829,52651.0
2020-12-04 10:30:00,157.92,158.06,157.91,158.0,43893.0,152.0021,152.1369,151.9925,152.0791,43893.0
2020-12-04 10:40:00,158.0,158.09,158.0,158.03,44841.0,152.0791,152.1658,152.0791,152.108,44841.0
2020-12-04 10:50:00,158.03,158.06,157.93,157.95,27523.0,152.108,152.1369,152.0118,152.031,27523.0
2020-12-04 11:00:00,157.95,158.05,157.91,158.05,35168.0,152.031,152.1273,151.9925,152.1273,35168.0
2020-12-04 11:10:00,158.05,158.06,157.97,158.03,32534.0,152.1273,152.1369,152.0503,152.108,32534.0
2020-12-04 11:20:00,158.01,158.2,158.0,158.2,30355.0,152.0888,152.2716,152.0791,152.2716,30355.0
2020-12-04 11:30:00,158.21,158.23,158.09,158.14,56983.0,152.2813,152.3005,152.1658,152.2139,56983.0
2020-12-04 11:40:00,158.14,158.17,158.06,158.09,99981.0,152.2139,152.2428,152.1369,152.1658,99981.0
2020-12-04 11:50:00,158.09,158.11,158.03,158.06,129713.0,152.1658,152.185,152.108,152.1369,129713.0
2020-12-04 12:00:00,158.07,158.17,158.07,158.14,20409.0,152.1465,152.2428,152.1465,152.2139,20409.0
2020-12-04 12:10:00,158.14,158.26,158.14,158.25,21590.0,152.2139,152.3294,152.2139,152.3198,21590.0
2020-12-04 12:20:00,158.26,158.37,158.25,158.33,10588.0,152.3294,152.4353,152.3198,152.3968,10588.0
2020-12-04 12:30:00,158.32,158.36,158.25,158.29,29284.0,152.3872,152.4257,152.3198,152.3583,29284.0
2020-12-04 12:40:00,158.29,158.43,158.27,158.35,35382.0,152.3583,152.493,152.339,152.416,35382.0
2020-12-04 12:50:00,158.36,158.36,158.24,158.27,31202.0,152.4257,152.4257,152.3101,152.339,31202.0
2020-12-04 13:00:00,158.25,158.27,158.11,158.14,33220.0,152.3198,152.339,152.185,152.2139,33220.0
2020-12-04 13:10:00,158.14,158.14,158.04,158.11,8467.0,152.2139,152.2139,152.1176,152.185,8467.0
2020-12-04 13:20:00,158.09,158.1,157.96,158.02,23665.0,152.1658,152.1754,152.0406,152.0984,23665.0
2020-12-04 13:30:00,158.02,158.19,158.01,158.15,14678.0,152.0984,152.262,152.0888,152.2235,14678.0
2020-12-04 13:40:00,158.15,158.16,157.97,158.02,26525.0,152.2235,152.2331,152.0503,152.0984,26525.0
2020-12-04 13:50:00,158.03,158.04,157.96,158.0,14402.0,152.108,152.1176,152.0406,152.0791,14402.0
2020-12-04 14:00:00,157.99,158.02,157.95,157.95,21397.0,152.0695,152.0984,152.031,152.031,21397.0
2020-12-04 14:10:00,157.94,157.99,157.89,157.95,13736.0,152.0214,152.0695,151.9733,152.031,13736.0
2020-12-04 14:20:00,157.94,158.0,157.74,157.76,29349.0,152.0214,152.0791,151.8289,151.8481,29349.0
2020-12-04 14:30:00,157.75,157.86,157.75,157.78,22615.0,151.8385,151.9444,151.8385,151.8674,22615.0
2020-12-04 14:40:00,157.78,157.93,157.76,157.9,18762.0,151.8674,152.0118,151.8481,151.9829,18762.0
2020-12-04 14:50:00,157.9,157.95,157.83,157.94,33497.0,151.9829,152.031,151.9155,152.0214,33497.0
2020-12-04 15:00:00,157.96,157.96,157.85,157.92,39490.0,152.0406,152.0406,151.9348,152.0021,39490.0
2020-12-04 15:10:00,157.91,157.91,157.72,157.82,39749.0,151.9925,151.9925,151.8096,151.9059,39749.0
2020-12-04 15:20:00,157.82,157.88,157.74,157.81,54668.0,151.9059,151.9636,151.8289,151.8963,54668.0
2020-12-04 15:30:00,157.82,157.94,157.79,157.79,59665.0,151.9059,152.0214,151.877,151.877,59665.0
2020-12-04 15:40:00,157.78,157.97,157.77,157.91,79580.0,151.8674,152.0503,151.8578,151.9925,79580.0
2020-12-04 15:50:00,157.91,158.08,157.84,158.03,150563.0,151.9925,152.1561,151.9251,152.108,150563.0
2020-12-07 09:30:00,157.51,157.74,157.24,157.46,55394.0,151.6075,151.8289,151.3476,151.5594,55394.0
2020-12-07 09:40:00,157.48,157.55,157.28,157.34,91611.0,151.5786,151.646,151.3861,151.4439,91611.0
2020-12-07 09:50:00,157.34,157.34,157.04,157.19,60487.0,151.4439,151.4439,151.1551,151.2995,60487.0
2020-12-07 10:00:00,157.2,157.2,156.97,157.16,39036.0,151.3091,151.3091,151.0877,151.2706,39036.0
2020-12-07 10:10:00,157.18,157.41,157.18,157.23,35177.0,151.2899,151.5113,151.2899,151.338,35177.0
2020-12-07 10:20:00,157.23,157.4,157.2,157.34,35615.0,151.338,151.5016,151.3091,151.4439,35615.0
2020-12-07 10:30:00,157.35,157.39,157.28,157.3,38420.0,151.4535,151.492,151.3861,151.4054,38420.0
2020-12-07 10:40:00,157.29,157.31,157.19,157.27,31467.0,151.3957,151.415,151.2995,151.3765,31467.0
2020-12-07 10:50:00,157.28,157.49,157.28,157.44,34736.0,151.3861,151.5883,151.3861,151.5401,34736.0
2020-12-07 11:00:00,157.43,157.56,157.4,157.46,30810.0,151.5305,151.6556,151.5016,151.5594,30810.0
2020-12-07 11:10:00,157.49,157.52,157.33,157.34,23358.0,151.5883,151.6171,151.4343,151.4439,23358.0
2020-12-07 11:20:00,157.34,157.41,157.27,157.4,32526.0,151.4439,151.5113,151.3765,151.5016,32526.0
2020-12-07 11:30:00,157.4,157.42,157.29,157.33,30732.0,151.5016,151.5209,151.3957,151.4343,30732.0
2020-12-07 11:40:00,157.31,157.52,157.31,157.49,43665.0,151.415,151.6171,151.415,151.5883,43665.0
2020-12-07 11:50:00,157.48,157.49,157.21,157.35,72187.0,151.5786,151.5883,151.3187,151.4535,72187.0
2020-12-07 12:00:00,157.34,157.38,157.24,157.37,30010.0,151.4439,151.4824,151.3476,151.4728,30010.0
2020-12-07 12:10:00,157.37,157.39,157.24,157.31,27235.0,151.4728,151.492,151.3476,151.415,27235.0
2020-12-07 12:20:00,157.3,157.32,157.23,157.24,14401.0,151.4054,151.4246,151.338,151.3476,14401.0
2020-12-07 12:30:00,157.24,157.26,157.18,157.2,9986.0,151.3476,151.3669,151.2899,151.3091,9986.0
2020-12-07 12:40:00,157.2,157.26,157.15,157.22,27705.0,151.3091,151.3669,151.261,151.3284,27705.0
2020-12-07 12:50:00,157.23,157.27,157.12,157.12,34441.0,151.338,151.3765,151.2321,151.2321,34441.0
2020-12-07 13:00:00,157.12,157.16,157.07,157.15,170654.0,151.2321,151.2706,151.184,151.261,170654.0
2020-12-07 13:10:00,157.15,157.27,157.1,157.26,730476.0,151.261,151.3765,151.2129,151.3669,730476.0
2020-12-07 13:20:00,157.27,157.31,157.18,157.18,36895.0,151.3765,151.415,151.2899,151.2899,36895.0
2020-12-07 13:30:00,157.17,157.34,157.16,157.24,34187.0,151.2802,151.4439,151.2706,151.3476,34187.0
2020-12-07 13:40:00,157.25,157.25,157.07,157.11,105406.0,151.3572,151.3572,151.184,151.2225,105406.0
2020-12-07 13:50:00,157.12,157.18,157.06,157.06,31034.0,151.2321,151.2899,151.1744,151.1744,31034.0
2020-12-07 14:00:00,157.06,157.13,156.87,157.13,69225.0,151.1744,151.2417,150.9915,151.2417,69225.0
2020-12-07 14:10:00,157.12,157.17,157.04,157.12,34954.0,151.2321,151.2802,151.1551,151.2321,34954.0
2020-12-07 14:20:00,157.12,157.27,157.12,157.24,63148.0,151.2321,151.3765,151.2321,151.3476,63148.0
2020-12-07 14:30:00,157.25,157.31,157.21,157.25,51793.0,151.3572,151.415,151.3187,151.3572,51793.0
2020-12-07 14:40:00,157.25,157.33,157.23,157.29,45259.0,151.3572,151.4343,151.338,151.3957,45259.0
2020-12-07 14:50:00,157.3,157.32,157.2,157.25,44099.0,151.4054,151.4246,151.3091,151.3572,44099.0
2020-12-07 15:00:00,157.25,157.39,157.21,157.31,47986.0,151.3572,151.492,151.3187,151.415,47986.0
2020-12-07 15:10:00,157.31,157.46,157.28,157.46,36775.0,151.415,151.5594,151.3861,151.5594,36775.0
2020-12-07 15:20:00,157.46,157.5,157.42,157.45,26566.0,151.5594,151.5979,151.5209,151.5498,26566.0
2020-12-07 15:30:00,157.45,157.57,157.44,157.52,45712.0,151.5498,151.6653,151.5401,151.6171,45712.0
2020-12-07 15:40:00,157.52,157.54,157.22,157.31,91515.0,151.6171,151.6364,151.3284,151.415,91515.0
2020-12-07 15:50:00,157.31,157.75,157.28,157.7,364369.0,151.415,151.8385,151.3861,151.7904,364369.0
2020-12-08 09:30:00,156.81,157.01,156.56,156.92,76637.0,150.9337,151.1262,150.6931,151.0396,76637.0
2020-12-08 09:40:00,156.95,156.95,156.65,156.76,51507.0,151.0685,151.0685,150.7797,150.8856,51507.0
2020-12-08 09:50:00,156.77,156.79,156.64,156.74,60976.0,150.8952,150.9145,150.7701,150.8664,60976.0
2020-12-08 10:00:00,156.76,156.94,156.66,156.85,91133.0,150.8856,151.0589,150.7894,150.9722,91133.0
2020-12-08 10:10:00,156.87,156.91,156.43,156.43,63596.0,150.9915,151.03,150.568,150.568,63596.0
2020-12-08 10:20:00,156.42,156.42,156.12,156.24,53700.0,150.5584,150.5584,150.2696,150.3851,53700.0
2020-12-08 10:30:00,156.24,156.57,156.19,156.54,75666.0,150.3851,150.7027,150.337,150.6739,75666.0
2020-12-08 10:40:00,156.55,156.69,156.54,156.65,42380.0,150.6835,150.8182,150.6739,150.7797,42380.0
2020-12-08 10:50:00,156.65,156.86,156.63,156.83,27290.0,150.7797,150.9819,150.7605,150.953,27290.0
2020-12-08 11:00:00,156.84,157.05,156.84,156.96,69365.0,150.9626,151.1647,150.9626,151.0781,69365.0
2020-12-08 11:10:00,156.97,157.13,156.92,157.1,25947.0,151.0877,151.2417,151.0396,151.2129,25947.0
2020-12-08 11:20:00,157.11,157.2,157.09,157.18,66092.0,151.2225,151.3091,151.2032,151.2899,66092.0
2020-12-08 11:30:00,157.18,157.26,157.13,157.21,63342.0,151.2899,151.3669,151.2417,151.3187,63342.0
2020-12-08 11:40:00,157.21,157.3,157.14,157.2,41638.0,151.3187,151.4054,151.2514,151.3091,41638.0
2020-12-08 11:50:00,157.21,157.28,157.2,157.24,34117.0,151.3187,151.3861,151.3091,151.3476,34117.0
2020-12-08 12:00:00,157.26,157.27,157.11,157.13,28753.0,151.3669,151.3765,151.2225,151.2417,28753.0
2020-12-08 12:10:00,157.12,157.16,156.99,157.01,12098.0,151.2321,151.2706,151.107,151.1262,12098.0
2020-12-08 12:20:00,157.0,157.12,156.95,157.11,30282.0,151.1166,151.2321,151.0685,151.2225,30282.0
2020-12-08 12:30:00,157.11,157.19,157.1,157.19,18964.0,151.2225,151.2995,151.2129,151.2995,18964.0
2020-12-08 12:40:00,157.21,157.27,157.14,157.15,15107.0,151.3187,151.3765,151.2514,151.261,15107.0
2020-12-08 12:50:00,157.17,157.26,157.13,157.15,18154.0,151.2802,151.3669,151.2417,151.261,18154.0
2020-12-08 13:00:00,157.15,157.2,157.11,157.2,38705.0,151.261,151.3091,151.2225,151.3091,38705.0
2020-12-08 13:10:00,157.19,157.21,157.09,157.09,22728.0,151.2995,151.3187,151.2032,151.2032,22728.0
2020-12-08 13:20:00,157.09,157.22,157.08,157.2,20324.0,151.2032,151.3284,151.1936,151.3091,20324.0
2020-12-08 13:30:00,157.19,157.29,157.19,157.23,21612.0,151.2995,151.3957,151.2995,151.338,21612.0
2020-12-08 13:40:00,157.23,157.32,157.2,157.31,16791.0,151.338,151.4246,151.3091,151.415,16791.0
2020-12-08 13:50:00,157.29,157.29,157.15,157.21,24944.0,151.3957,151.3957,151.261,151.3187,24944.0
2020-12-08 14:00:00,157.21,157.23,157.15,157.21,26545.0,151.3187,151.338,151.261,151.3187,26545.0
2020-12-08 14:10:00,157.21,157.23,157.14,157.2,35436.0,151.3187,151.338,151.2514,151.3091,35436.0
2020-12-08 14:20:00,157.22,157.44,157.2,157.4,26151.0,151.3284,151.5401,151.3091,151.5016,26151.0
2020-12-08 14:30:00,157.41,157.44,157.28,157.29,56998.0,151.5113,151.5401,151.3861,151.3957,56998.0
2020-12-08 14:40:00,157.29,157.32,157.15,157.18,34754.0,151.3957,151.4246,151.261,151.2899,34754.0
2020-12-08 14:50:00,157.17,157.27,157.16,157.22,33607.0,151.2802,151.3765,151.2706,151.3284,33607.0
2020-12-08 15:00:00,157.23,157.34,157.21,157.34,45608.0,151.338,151.4439,151.3187,151.4439,45608.0
2020-12-08 15:10:00,157.34,157.34,157.17,157.18,39211.0,151.4439,151.4439,151.2802,151.2899,39211.0
2020-12-08 15:20:00,157.17,157.31,157.15,157.21,68624.0,151.2802,151.415,151.261,151.3187,68624.0
2020-12-08 15:30:00,157.21,157.3,157.16,157.17,53644.0,151.3187,151.4054,151.2706,151.2802,53644.0
2020-12-08 15:40:00,157.17,157.3,157.11,157.23,55641.0,151.2802,151.4054,151.2225,151.338,55641.0
2020-12-08 15:50:00,157.21,157.39,157.2,157.33,121911.0,151.3187,151.492,151.3091,151.4343,121911.0
2020-12-09 09:30:00,158.41,158.41,157.94,158.05,128724.0,152.4738,152.4738,152.0214,152.1273,128724.0
2020-12-09 09:40:00,158.04,158.16,157.96,157.96,90557.0,152.1176,152.2331,152.0406,152.0406,90557.0
2020-12-09 09:50:00,157.95,158.07,157.86,157.98,66332.0,152.031,152.1465,151.9444,152.0599,66332.0
2020-12-09 10:00:00,157.98,157.98,157.61,157.7,40765.0,152.0599,152.0599,151.7038,151.7904,40765.0
2020-12-09 10:10:00,157.71,157.99,157.4,157.97,143358.0,151.8,152.0695,151.5016,152.0503,143358.0
2020-12-09 10:20:00,157.97,158.2,157.91,158.16,106736.0,152.0503,152.2716,151.9925,152.2331,106736.0
2020-12-09 10:30:00,158.15,158.45,158.13,158.23,134616.0,152.2235,152.5123,152.2043,152.3005,134616.0
2020-12-09 10:40:00,158.24,158.31,158.05,158.17,693348.0,152.3101,152.3775,152.1273,152.2428,693348.0
2020-12-09 10:50:00,158.17,158.18,157.99,158.04,43577.0,152.2428,152.2524,152.0695,152.1176,43577.0
2020-12-09 11:00:00,158.03,158.16,157.9,158.11,68022.0,152.108,152.2331,151.9829,152.185,68022.0
2020-12-09 11:10:00,158.12,158.15,157.98,157.98,82884.0,152.1946,152.2235,152.0599,152.0599,82884.0
2020-12-09 11:20:00,157.97,158.13,157.93,158.12,47543.0,152.0503,152.2043,152.0118,152.1946,47543.0
2020-12-09 11:30:00,158.11,158.14,157.95,158.09,46249.0,152.185,152.2139,152.031,152.1658,46249.0
2020-12-09 11:40:00,158.08,158.11,157.91,157.98,182790.0,152.1561,152.185,151.9925,152.0599,182790.0
2020-12-09 11:50:00,157.99,158.26,157.92,158.22,74338.0,152.0695,152.3294,152.0021,152.2909,74338.0
2020-12-09 12:00:00,158.21,158.34,158.2,158.33,54070.0,152.2813,152.4064,152.2716,152.3968,54070.0
2020-12-09 12:10:00,158.34,158.37,158.21,158.27,61857.0,152.4064,152.4353,152.2813,152.339,61857.0
2020-12-09 12:20:00,158.27,158.38,158.15,158.36,34405.0,152.339,152.4449,152.2235,152.4257,34405.0
2020-12-09 12:30:00,158.35,158.35,157.89,157.9,81362.0,152.416,152.416,151.9733,151.9829,81362.0
2020-12-09 12:40:00,157.92,157.96,157.47,157.52,69296.0,152.0021,152.0406,151.569,151.6171,69296.0
2020-12-09 12:50:00,157.49,157.81,157.38,157.79,76323.0,151.5883,151.8963,151.4824,151.877,76323.0
2020-12-09 13:00:00,157.78,157.78,157.46,157.76,106918.0,151.8674,151.8674,151.5594,151.8481,106918.0
2020-12-09 13:10:00,157.77,157.78,157.51,157.56,78551.0,151.8578,151.8674,151.6075,151.6556,78551.0
2020-12-09 13:20:00,157.61,157.67,157.22,157.25,94825.0,151.7038,151.7615,151.3284,151.3572,94825.0
2020-12-09 13:30:00,157.23,157.27,156.9,157.11,130582.0,151.338,151.3765,151.0204,151.2225,130582.0
2020-12-09 13:40:00,157.1,157.23,156.88,157.15,95951.0,151.2129,151.338,151.0011,151.261,95951.0
2020-12-09 13:50:00,157.14,157.17,156.52,156.55,93321.0,151.2514,151.2802,150.6546,150.6835,93321.0
2020-12-09 14:00:00,156.57,156.95,156.57,156.93,97415.0,150.7027,151.0685,150.7027,151.0492,97415.0
2020-12-09 14:10:00,156.9,156.97,156.73,156.93,44978.0,151.0204,151.0877,150.8567,151.0492,44978.0
2020-12-09 14:20:00,156.93,157.36,156.88,157.36,62920.0,151.0492,151.4631,151.0011,151.4631,62920.0
2020-12-09 14:30:00,157.37,157.45,157.11,157.16,381583.0,151.4728,151.5498,151.2225,151.2706,381583.0
2020-12-09 14:40:00,157.17,157.3,157.03,157.25,101706.0,151.2802,151.4054,151.1455,151.3572,101706.0
2020-12-09 14:50:00,157.27,157.39,157.09,157.34,158425.0,151.3765,151.492,151.2032,151.4439,158425.0
2020-12-09 15:00:00,157.33,157.42,157.14,157.4,91110.0,151.4343,151.5209,151.2514,151.5016,91110.0
2020-12-09 15:10:00,157.4,157.44,157.07,157.11,103372.0,151.5016,151.5401,151.184,151.2225,103372.0
2020-12-09 15:20:00,157.11,157.18,156.75,156.77,94498.0,151.2225,151.2899,150.876,150.8952,94498.0
2020-12-09 15:30:00,156.76,156.93,156.75,156.9,105708.0,150.8856,151.0492,150.876,151.0204,105708.0
2020-12-09 15:40:00,156.91,157.31,156.91,157.09,223102.0,151.03,151.415,151.03,151.2032,223102.0
2020-12-09 15:50:00,157.09,157.58,157.09,157.21,620753.0,151.2032,151.6749,151.2032,151.3187,620753.0
2020-12-10 09:30:00,156.58,156.64,155.93,156.64,117305.0,150.7124,150.7701,150.0867,150.7701,117305.0
2020-12-10 09:40:00,156.67,157.02,156.59,156.99,89827.0,150.799,151.1359,150.722,151.107,89827.0
2020-12-10 09:50:00,157.02,157.43,157.02,157.34,67834.0,151.1359,151.5305,151.1359,151.4439,67834.0
2020-12-10 10:00:00,157.4,157.43,157.03,157.3,90583.0,151.5016,151.5305,151.1455,151.4054,90583.0
2020-12-10 10:10:00,157.35,157.58,157.21,157.5,73940.0,151.4535,151.6749,151.3187,151.5979,73940.0
2020-12-10 10:20:00,157.54,157.63,157.27,157.29,59377.0,151.6364,151.723,151.3765,151.3957,59377.0
2020-12-10 10:30:00,157.3,157.45,157.02,157.42,55969.0,151.4054,151.5498,151.1359,151.5209,55969.0
2020-12-10 10:40:00,157.4,157.42,157.16,157.24,45695.0,151.5016,151.5209,151.2706,151.3476,45695.0
2020-12-10 10:50:00,157.25,157.51,157.25,157.5,55068.0,151.3572,151.6075,151.3572,151.5979,55068.0
2020-12-10 11:00:00,157.5,157.53,157.39,157.43,30566.0,151.5979,151.6268,151.492,151.5305,30566.0
2020-12-10 11:10:00,157.44,157.72,157.39,157.64,38960.0,151.5401,151.8096,151.492,151.7326,38960.0
2020-12-10 11:20:00,157.68,157.72,157.48,157.48,59060.0,151.7711,151.8096,151.5786,151.5786,59060.0
2020-12-10 11:30:00,157.49,157.5,157.21,157.24,31842.0,151.5883,151.5979,151.3187,151.3476,31842.0
2020-12-10 11:40:00,157.26,157.26,157.12,157.15,40315.0,151.3669,151.3669,151.2321,151.261,40315.0
2020-12-10 11:50:00,157.13,157.17,156.84,156.9,58662.0,151.2417,151.2802,150.9626,151.0204,58662.0
2020-12-10 12:00:00,156.9,157.2,156.85,157.2,38827.0,151.0204,151.3091,150.9722,151.3091,38827.0
2020-12-10 12:10:00,157.19,157.25,157.06,157.22,49688.0,151.2995,151.3572,151.1744,151.3284,49688.0
2020-12-10 12:20:00,157.23,157.24,157.03,157.14,37264.0,151.338,151.3476,151.1455,151.2514,37264.0
2020-12-10 12:30:00,157.15,157.31,157.15,157.18,21717.0,151.261,151.415,151.261,151.2899,21717.0
2020-12-10 12:40:00,157.17,157.31,157.08,157.08,28619.0,151.2802,151.415,151.1936,151.1936,28619.0
2020-12-10 12:50:00,157.06,157.14,156.93,157.05,40866.0,151.1744,151.2514,151.0492,151.1647,40866.0
2020-12-10 13:00:00,157.06,157.37,157.02,157.33,36333.0,151.1744,151.4728,151.1359,151.4343,36333.0
2020-12-10 13:10:00,157.32,157.45,157.31,157.42,33962.0,151.4246,151.5498,151.415,151.5209,33962.0
2020-12-10 13:20:00,157.39,157.53,157.36,157.46,38351.0,151.492,151.6268,151.4631,151.5594,38351.0
2020-12-10 13:30:00,157.44,157.47,157.21,157.35,32539.0,151.5401,151.569,151.3187,151.4535,32539.0
2020-12-10 13:40:00,157.33,157.35,157.07,157.13,37665.0,151.4343,151.4535,151.184,151.2417,37665.0
2020-12-10 13:50:00,157.14,157.27,157.04,157.12,32552.0,151.2514,151.3765,151.1551,151.2321,32552.0
2020-12-10 14:00:00,157.13,157.19,157.04,157.16,28995.0,151.2417,151.2995,151.1551,151.2706,28995.0
2020-12-10 14:10:00,157.16,157.17,156.86,156.95,50724.0,151.2706,151.2802,150.9819,151.0685,50724.0
2020-12-10 14:20:00,156.96,157.05,156.85,156.94,79127.0,151.0781,151.1647,150.9722,151.0589,79127.0
2020-12-10 14:30:00,156.92,157.16,156.9,157.15,107817.0,151.0396,151.2706,151.0204,151.261,107817.0
2020-12-10 14:40:00,157.14,157.22,157.05,157.11,51844.0,151.2514,151.3284,151.1647,151.2225,51844.0
2020-12-10 14:50:00,157.12,157.22,156.98,157.01,43746.0,151.2321,151.3284,151.0974,151.1262,43746.0
2020-12-10 15:00:00,157.03,157.23,157.01,157.13,120491.0,151.1455,151.338,151.1262,151.2417,120491.0
2020-12-10 15:10:00,157.14,157.42,157.11,157.39,146702.0,151.2514,151.5209,151.2225,151.492,146702.0
2020-12-10 15:20:00,157.37,157.42,157.27,157.35,107754.0,151.4728,151.5209,151.3765,151.4535,107754.0
2020-12-10 15:30:00,157.37,157.45,157.27,157.41,59792.0,151.4728,151.5498,151.3765,151.5113,59792.0
2020-12-10 15:40:00,157.4,157.46,157.3,157.31,65430.0,151.5016,151.5594,151.4054,151.415,65430.0
2020-12-10 15:50:00,157.33,157.46,157.05,157.06,179589.0,151.4343,151.5594,151.1647,151.1744,179589.0
2020-12-11 09:30:00,156.47,157.03,156.43,156.9,72064.0,150.6065,151.1455,150.568,151.0204,72064.0
2020-12-11 09:40:00,156.89,156.95,156.35,156.66,96050.0,151.0107,151.0685,150.491,150.7894,96050.0
2020-12-11 09:50:00,156.64,156.79,156.42,156.68,57487.0,150.7701,150.9145,150.5584,150.8086,57487.0
2020-12-11 10:00:00,156.66,156.97,156.66,156.85,31735.0,150.7894,151.0877,150.7894,150.9722,31735.0
2020-12-11 10:10:00,156.84,156.95,156.81,156.89,46384.0,150.9626,151.0685,150.9337,151.0107,46384.0
2020-12-11 10:20:00,156.87,156.89,156.53,156.53,25641.0,150.9915,151.0107,150.6642,150.6642,25641.0
2020-12-11 10:30:00,156.55,156.55,156.23,156.34,49481.0,150.6835,150.6835,150.3755,150.4813,49481.0
2020-12-11 10:40:00,156.33,156.35,156.06,156.06,18715.0,150.4717,150.491,150.2118,150.2118,18715.0
2020-12-11 10:50:00,156.01,156.06,155.9,156.05,54666.0,150.1637,150.2118,150.0578,150.2022,54666.0
2020-12-11 11:00:00,156.05,156.21,155.96,156.02,51993.0,150.2022,150.3562,150.1156,150.1733,51993.0
2020-12-11 11:10:00,156.06,156.18,155.95,156.15,29953.0,150.2118,150.3273,150.106,150.2985,29953.0
2020-12-11 11:20:00,156.16,156.17,155.79,155.81,33264.0,150.3081,150.3177,149.952,149.9712,33264.0
2020-12-11 11:30:00,155.82,155.86,155.61,155.63,45664.0,149.9808,150.0193,149.7787,149.798,45664.0
2020-12-11 11:40:00,155.63,155.81,155.56,155.72,40230.0,149.798,149.9712,149.7306,149.8846,40230.0
2020-12-11 11:50:00,155.69,155.89,155.69,155.81,22981.0,149.8557,150.0482,149.8557,149.9712,22981.0
2020-12-11 12:00:00,155.8,155.92,155.62,155.62,14084.0,149.9616,150.0771,149.7883,149.7883,14084.0
2020-12-11 12:10:00,155.65,155.67,155.28,155.28,45221.0,149.8172,149.8365,149.4611,149.4611,45221.0
2020-12-11 12:20:00,155.28,155.51,155.26,155.51,30282.0,149.4611,149.6825,149.4418,149.6825,30282.0
2020-12-11 12:30:00,155.5,155.51,155.23,155.26,14722.0,149.6728,149.6825,149.4129,149.4418,14722.0
2020-12-11 12:40:00,155.26,155.47,155.26,155.45,32416.0,149.4418,149.644,149.4418,149.6247,32416.0
2020-12-11 12:50:00,155.45,155.59,155.41,155.57,20760.0,149.6247,149.7595,149.5862,149.7402,20760.0
2020-12-11 13:00:00,155.59,155.72,155.55,155.68,20900.0,149.7595,149.8846,149.721,149.8461,20900.0
2020-12-11 13:10:00,155.67,155.91,155.67,155.75,32139.0,149.8365,150.0675,149.8365,149.9135,32139.0
2020-12-11 13:20:00,155.75,155.84,155.67,155.84,14938.0,149.9135,150.0001,149.8365,150.0001,14938.0
2020-12-11 13:30:00,155.84,155.98,155.82,155.9,27140.0,150.0001,150.1348,149.9808,150.0578,27140.0
2020-12-11 13:40:00,155.91,155.99,155.88,155.96,36371.0,150.0675,150.1445,150.0386,150.1156,36371.0
2020-12-11 13:50:00,155.94,156.16,155.93,156.09,44611.0,150.0963,150.3081,150.0867,150.2407,44611.0
2020-12-11 14:00:00,156.1,156.19,155.99,156.08,42684.0,150.2503,150.337,150.1445,150.2311,42684.0
2020-12-11 14:10:00,156.1,156.11,156.01,156.1,30383.0,150.2503,150.26,150.1637,150.2503,30383.0
2020-12-11 14:20:00,156.09,156.17,155.98,156.07,22164.0,150.2407,150.3177,150.1348,150.2215,22164.0
2020-12-11 14:30:00,156.08,156.29,156.08,156.24,31893.0,150.2311,150.4332,150.2311,150.3851,31893.0
2020-12-11 14:40:00,156.25,156.37,156.18,156.32,24467.0,150.3947,150.5102,150.3273,150.4621,24467.0
2020-12-11 14:50:00,156.28,156.32,156.12,156.13,19719.0,150.4236,150.4621,150.2696,150.2792,19719.0
2020-12-11 15:00:00,156.15,156.22,155.96,155.99,17475.0,150.2985,150.3658,150.1156,150.1445,17475.0
2020-12-11 15:10:00,155.99,156.47,155.99,156.44,46425.0,150.1445,150.6065,150.1445,150.5776,46425.0
2020-12-11 15:20:00,156.43,156.44,156.22,156.25,38511.0,150.568,150.5776,150.3658,150.3947,38511.0
2020-12-11 15:30:00,156.26,156.4,156.24,156.34,70909.0,150.4043,150.5391,150.3851,150.4813,70909.0
2020-12-11 15:40:00,156.35,156.44,156.13,156.14,42058.0,150.491,150.5776,150.2792,150.2888,42058.0
2020-12-11 15:50:00,156.14,156.35,156.12,156.3,153259.0,150.2888,150.491,150.2696,150.4428,153259.0
2020-12-14 09:30:00,157.83,158.2,157.48,158.2,120900.0,151.9155,152.2716,151.5786,152.2716,120900.0
2020-12-14 09:40:00,158.19,158.43,158.16,158.33,420571.0,152.262,152.493,152.2331,152.3968,420571.0
2020-12-14 09:50:00,158.34,158.55,158.14,158.26,107519.0,152.4064,152.6085,152.2139,152.3294,107519.0
2020-12-14 10:00:00,158.27,158.41,158.12,158.36,105697.0,152.339,152.4738,152.1946,152.4257,105697.0
2020-12-14 10:10:00,158.34,158.55,158.2,158.51,116084.0,152.4064,152.6085,152.2716,152.57,116084.0
2020-12-14 10:20:00,158.5,158.62,158.46,158.55,56880.0,152.5604,152.6759,152.5219,152.6085,56880.0
2020-12-14 10:30:00,158.55,158.59,158.32,158.41,68017.0,152.6085,152.647,152.3872,152.4738,68017.0
2020-12-14 10:40:00,158.41,158.53,158.16,158.18,103281.0,152.4738,152.5893,152.2331,152.2524,103281.0
2020-12-14 10:50:00,158.16,158.22,157.7,157.72,70258.0,152.2331,152.2909,151.7904,151.8096,70258.0
2020-12-14 11:00:00,157.71,157.76,157.31,157.31,65148.0,151.8,151.8481,151.415,151.415,65148.0
2020-12-14 11:10:00,157.27,157.64,157.27,157.6,23476.0,151.3765,151.7326,151.3765,151.6941,23476.0
2020-12-14 11:20:00,157.56,157.71,157.51,157.55,21999.0,151.6556,151.8,151.6075,151.646,21999.0
2020-12-14 11:30:00,157.55,157.7,157.29,157.61,36344.0,151.646,151.7904,151.3957,151.7038,36344.0
2020-12-14 11:40:00,157.62,157.7,157.57,157.63,55893.0,151.7134,151.7904,151.6653,151.723,55893.0
2020-12-14 11:50:00,157.64,157.81,157.6,157.71,30496.0,151.7326,151.8963,151.6941,151.8,30496.0
2020-12-14 12:00:00,157.7,157.76,157.55,157.72,29034.0,151.7904,151.8481,151.646,151.8096,29034.0
2020-12-14 12:10:00,157.75,157.8,157.57,157.61,31001.0,151.8385,151.8866,151.6653,151.7038,31001.0
2020-12-14 12:20:00,157.62,157.66,157.47,157.54,29441.0,151.7134,151.7519,151.569,151.6364,29441.0
2020-12-14 12:30:00,157.57,157.59,157.44,157.45,29435.0,151.6653,151.6845,151.5401,151.5498,29435.0
2020-12-14 12:40:00,157.47,157.58,157.41,157.55,33638.0,151.569,151.6749,151.5113,151.646,33638.0
2020-12-14 12:50:00,157.57,157.58,157.43,157.51,38021.0,151.6653,151.6749,151.5305,151.6075,38021.0
2020-12-14 13:00:00,157.52,157.64,157.18,157.21,73723.0,151.6171,151.7326,151.2899,151.3187,73723.0
2020-12-14 13:10:00,157.22,157.4,157.16,157.39,50086.0,151.3284,151.5016,151.2706,151.492,50086.0
2020-12-14 13:20:00,157.39,157.42,157.28,157.28,25717.0,151.492,151.5209,151.3861,151.3861,25717.0
2020-12-14 13:30:00,157.29,157.56,157.27,157.55,23041.0,151.3957,151.6556,151.3765,151.646,23041.0
2020-12-14 13:40:00,157.57,157.6,157.36,157.45,18746.0,151.6653,151.6941,151.4631,151.5498,18746.0
2020-12-14 13:50:00,157.48,157.65,157.48,157.55,25673.0,151.5786,151.7423,151.5786,151.646,25673.0
2020-12-14 14:00:00,157.57,157.65,157.45,157.53,29127.0,151.6653,151.7423,151.5498,151.6268,29127.0
2020-12-14 14:10:00,157.55,157.6,157.37,157.46,29716.0,151.646,151.6941,151.4728,151.5594,29716.0
2020-12-14 14:20:00,157.44,157.46,157.28,157.33,124227.0,151.5401,151.5594,151.3861,151.4343,124227.0
2020-12-14 14:30:00,157.32,157.34,156.98,157.06,32624.0,151.4246,151.4439,151.0974,151.1744,32624.0
2020-12-14 14:40:00,157.07,157.23,157.04,157.22,37770.0,151.184,151.338,151.1551,151.3284,37770.0
2020-12-14 14:50:00,157.24,157.4,157.16,157.36,59799.0,151.3476,151.5016,151.2706,151.4631,59799.0
2020-12-14 15:00:00,157.35,157.4,157.19,157.23,46958.0,151.4535,151.5016,151.2995,151.338,46958.0
2020-12-14 15:10:00,157.25,157.39,157.24,157.29,40051.0,151.3572,151.492,151.3476,151.3957,40051.0
2020-12-14 15:20:00,157.3,157.5,157.3,157.37,72824.0,151.4054,151.5979,151.4054,151.4728,72824.0
2020-12-14 15:30:00,157.37,157.37,156.91,156.92,56231.0,151.4728,151.4728,151.03,151.0396,56231.0
2020-12-14 15:40:00,156.91,156.94,156.63,156.91,90827.0,151.03,151.0589,150.7605,151.03,90827.0
2020-12-14 15:50:00,156.91,156.97,156.48,156.51,238147.0,151.03,151.0877,150.6161,150.645,238147.0
2020-12-15 09:30:00,157.91,158.09,157.59,157.88,70222.0,151.9925,152.1658,151.6845,151.9636,70222.0
2020-12-15 09:40:00,157.91,157.98,157.5,157.59,41925.0,151.9925,152.0599,151.5979,151.6845,41925.0
2020-12-15 09:50:00,157.6,158.01,157.58,157.63,52652.0,151.6941,152.0888,151.6749,151.723,52652.0
2020-12-15 10:00:00,157.64,157.81,157.52,157.64,63881.0,151.7326,151.8963,151.6171,151.7326,63881.0
2020-12-15 10:10:00,157.64,157.8,157.58,157.8,34040.0,151.7326,151.8866,151.6749,151.8866,34040.0
2020-12-15 10:20:00,157.79,157.8,157.61,157.66,78932.0,151.877,151.8866,151.7038,151.7519,78932.0
2020-12-15 10:30:00,157.67,157.79,157.4,157.4,60765.0,151.7615,151.877,151.5016,151.5016,60765.0
2020-12-15 10:40:00,157.44,157.5,157.27,157.43,37207.0,151.5401,151.5979,151.3765,151.5305,37207.0
2020-12-15 10:50:00,157.44,157.56,157.34,157.44,43164.0,151.5401,151.6556,151.4439,151.5401,43164.0
2020-12-15 11:00:00,157.44,157.54,157.19,157.37,30074.0,151.5401,151.6364,151.2995,151.4728,30074.0
2020-12-15 11:10:00,157.38,157.54,157.37,157.47,79437.0,151.4824,151.6364,151.4728,151.569,79437.0
2020-12-15 11:20:00,157.47,157.61,157.44,157.59,38371.0,151.569,151.7038,151.5401,151.6845,38371.0
2020-12-15 11:30:00,157.58,157.72,157.54,157.7,28665.0,151.6749,151.8096,151.6364,151.7904,28665.0
2020-12-15 11:40:00,157.69,157.87,157.68,157.74,25054.0,151.7808,151.954,151.7711,151.8289,25054.0
2020-12-15 11:50:00,157.69,157.75,157.6,157.74,30243.0,151.7808,151.8385,151.6941,151.8289,30243.0
2020-12-15 12:00:00,157.73,157.87,157.72,157.79,41016.0,151.8193,151.954,151.8096,151.877,41016.0
2020-12-15 12:10:00,157.8,157.9,157.77,157.89,31216.0,151.8866,151.9829,151.8578,151.9733,31216.0
2020-12-15 12:20:00,157.87,157.93,157.73,157.78,29199.0,151.954,152.0118,151.8193,151.8674,29199.0
2020-12-15 12:30:00,157.78,157.95,157.78,157.93,36314.0,151.8674,152.031,151.8674,152.0118,36314.0
2020-12-15 12:40:00,157.94,158.02,157.89,158.02,237805.0,152.0214,152.0984,151.9733,152.0984,237805.0
2020-12-15 12:50:00,158.01,158.14,157.99,158.13,39002.0,152.0888,152.2139,152.0695,152.2043,39002.0
2020-12-15 13:00:00,158.13,158.34,158.11,158.18,47161.0,152.2043,152.4064,152.185,152.2524,47161.0
2020-12-15 13:10:00,158.22,158.28,158.16,158.23,43537.0,152.2909,152.3487,152.2331,152.3005,43537.0
2020-12-15 13:20:00,158.24,158.27,158.18,158.19,23502.0,152.3101,152.339,152.2524,152.262,23502.0
2020-12-15 13:30:00,158.21,158.42,158.17,158.42,14395.0,152.2813,152.4834,152.2428,152.4834,14395.0
2020-12-15 13:40:00,158.42,158.44,158.37,158.4,21048.0,152.4834,152.5027,152.4353,152.4642,21048.0
2020-12-15 13:50:00,158.43,158.46,158.35,158.44,18615.0,152.493,152.5219,152.416,152.5027,18615.0
2020-12-15 14:00:00,158.44,158.45,158.33,158.4,52168.0,152.5027,152.5123,152.3968,152.4642,52168.0
2020-12-15 14:10:00,158.41,158.57,158.39,158.46,52663.0,152.4738,152.6278,152.4545,152.5219,52663.0
2020-12-15 14:20:00,158.45,158.48,158.36,158.37,42578.0,152.5123,152.5412,152.4257,152.4353,42578.0
2020-12-15 14:30:00,158.38,158.47,158.35,158.44,41849.0,152.4449,152.5315,152.416,152.5027,41849.0
2020-12-15 14:40:00,158.44,158.56,158.43,158.52,16270.0,152.5027,152.6182,152.493,152.5797,16270.0
2020-12-15 14:50:00,158.51,158.54,158.47,158.54,21404.0,152.57,152.5989,152.5315,152.5989,21404.0
2020-12-15 15:00:00,158.55,158.67,158.47,158.56,46371.0,152.6085,152.724,152.5315,152.6182,46371.0
2020-12-15 15:10:00,158.57,158.64,158.51,158.51,34328.0,152.6278,152.6952,152.57,152.57,34328.0
2020-12-15 15:20:00,158.51,158.55,158.31,158.34,46536.0,152.57,152.6085,152.3775,152.4064,46536.0
2020-12-15 15:30:00,158.33,158.37,158.24,158.34,56589.0,152.3968,152.4353,152.3101,152.4064,56589.0
2020-12-15 15:40:00,158.34,158.46,158.3,158.42,45465.0,152.4064,152.5219,152.3679,152.4834,45465.0
2020-12-15 15:50:00,158.42,158.64,158.39,158.64,132472.0,152.4834,152.6952,152.4545,152.6952,132472.0
2020-12-16 09:30:00,158.95,159.32,158.87,158.99,68034.0,152.9935,153.3497,152.9165,153.032,68034.0
2020-12-16 09:40:00,159.01,159.55,158.94,159.46,43355.0,153.0513,153.5711,152.9839,153.4844,43355.0
2020-12-16 09:50:00,159.52,159.73,159.51,159.65,47160.0,153.5422,153.7443,153.5326,153.6673,47160.0
2020-12-16 10:00:00,159.65,159.68,159.36,159.46,58884.0,153.6673,153.6962,153.3882,153.4844,58884.0
2020-12-16 10:10:00,159.49,159.57,159.31,159.34,52023.0,153.5133,153.5903,153.3401,153.3689,52023.0
2020-12-16 10:20:00,159.33,159.46,159.1,159.4,43690.0,153.3593,153.4844,153.1379,153.4267,43690.0
2020-12-16 10:30:00,159.41,159.51,159.32,159.42,47068.0,153.4363,153.5326,153.3497,153.4459,47068.0
2020-12-16 10:40:00,159.42,159.5,159.38,159.4,46564.0,153.4459,153.5229,153.4074,153.4267,46564.0
2020-12-16 10:50:00,159.4,159.44,159.27,159.33,26011.0,153.4267,153.4652,153.3016,153.3593,26011.0
2020-12-16 11:00:00,159.33,159.39,159.18,159.29,36833.0,153.3593,153.4171,153.2149,153.3208,36833.0
2020-12-16 11:10:00,159.28,159.4,159.16,159.38,31530.0,153.3112,153.4267,153.1957,153.4074,31530.0
2020-12-16 11:20:00,159.36,159.38,159.26,159.33,21492.0,153.3882,153.4074,153.2919,153.3593,21492.0
2020-12-16 11:30:00,159.32,159.41,159.29,159.34,29460.0,153.3497,153.4363,153.3208,153.3689,29460.0
2020-12-16 11:40:00,159.35,159.39,159.27,159.37,28612.0,153.3786,153.4171,153.3016,153.3978,28612.0
2020-12-16 11:50:00,159.38,159.39,159.27,159.32,30801.0,153.4074,153.4171,153.3016,153.3497,30801.0
2020-12-16 12:00:00,159.33,159.33,159.18,159.2,24609.0,153.3593,153.3593,153.2149,153.2342,24609.0
2020-12-16 12:10:00,159.21,159.29,159.19,159.25,15702.0,153.2438,153.3208,153.2245,153.2823,15702.0
2020-12-16 12:20:00,159.25,159.25,159.15,159.2,22458.0,153.2823,153.2823,153.186,153.2342,22458.0
2020-12-16 12:30:00,159.18,159.24,159.15,159.19,142685.0,153.2149,153.2727,153.186,153.2245,142685.0
2020-12-16 12:40:00,159.2,159.26,159.14,159.14,36061.0,153.2342,153.2919,153.1764,153.1764,36061.0
2020-12-16 12:50:00,159.15,159.28,159.03,159.26,45461.0,153.186,153.3112,153.0705,153.2919,45461.0
2020-12-16 13:00:00,159.29,159.3,159.15,159.18,13384.0,153.3208,153.3304,153.186,153.2149,13384.0
2020-12-16 13:10:00,159.17,159.22,159.13,159.18,30902.0,153.2053,153.2534,153.1668,153.2149,30902.0
2020-12-16 13:20:00,159.19,159.21,159.09,159.1,19242.0,153.2245,153.2438,153.1283,153.1379,19242.0
2020-12-16 13:30:00,159.1,159.22,159.1,159.22,15777.0,153.1379,153.2534,153.1379,153.2534,15777.0
2020-12-16 13:40:00,159.21,159.22,159.13,159.2,15632.0,153.2438,153.2534,153.1668,153.2342,15632.0
2020-12-16 13:50:00,159.21,159.26,159.19,159.22,12873.0,153.2438,153.2919,153.2245,153.2534,12873.0
2020-12-16 14:00:00,159.23,159.35,158.95,159.11,46807.0,153.2631,153.3786,152.9935,153.1475,46807.0
2020-12-16 14:10:00,159.07,159.07,158.92,158.97,45349.0,153.109,153.109,152.9647,153.0128,45349.0
2020-12-16 14:20:00,158.97,159.2,158.95,159.17,39102.0,153.0128,153.2342,152.9935,153.2053,39102.0
2020-12-16 14:30:00,159.17,159.68,159.15,159.63,68097.0,153.2053,153.6962,153.186,153.6481,68097.0
2020-12-16 14:40:00,159.64,159.78,159.53,159.76,88800.0,153.6577,153.7924,153.5518,153.7732,88800.0
2020-12-16 14:50:00,159.76,159.9,159.71,159.9,62043.0,153.7732,153.9079,153.7251,153.9079,62043.0
2020-12-16 15:00:00,159.89,159.9,159.72,159.77,71886.0,153.8983,153.9079,153.7347,153.7828,71886.0
2020-12-16 15:10:00,159.78,159.94,159.73,159.91,55705.0,153.7924,153.9464,153.7443,153.9176,55705.0
2020-12-16 15:20:00,159.92,160.03,159.91,159.96,58627.0,153.9272,154.0331,153.9176,153.9657,58627.0
2020-12-16 15:30:00,159.96,160.08,159.8,159.89,49440.0,153.9657,154.0812,153.8117,153.8983,49440.0
2020-12-16 15:40:00,159.91,159.99,159.84,159.92,57372.0,153.9176,153.9946,153.8502,153.9272,57372.0
2020-12-16 15:50:00,159.91,159.91,159.64,159.66,160685.0,153.9176,153.9176,153.6577,153.6769,160685.0
2020-12-17 09:30:00,160.58,160.8,160.24,160.4,131218.0,154.5625,154.7742,154.2352,154.3892,131218.0
2020-12-17 09:40:00,160.41,160.58,160.3,160.52,69015.0,154.3988,154.5625,154.293,154.5047,69015.0
2020-12-17 09:50:00,160.56,160.61,160.4,160.56,40903.0,154.5432,154.5913,154.3892,154.5432,40903.0
2020-12-17 10:00:00,160.57,160.69,160.47,160.52,39851.0,154.5528,154.6683,154.4566,154.5047,39851.0
2020-12-17 10:10:00,160.57,160.68,160.44,160.59,32777.0,154.5528,154.6587,154.4277,154.5721,32777.0
2020-12-17 10:20:00,160.57,160.66,160.33,160.61,41909.0,154.5528,154.6395,154.3218,154.5913,41909.0
2020-12-17 10:30:00,160.6,160.63,160.41,160.49,24497.0,154.5817,154.6106,154.3988,154.4758,24497.0
2020-12-17 10:40:00,160.5,160.5,160.16,160.36,42939.0,154.4855,154.4855,154.1582,154.3507,42939.0
2020-12-17 10:50:00,160.37,160.38,160.2,160.24,22249.0,154.3603,154.37,154.1967,154.2352,22249.0
2020-12-17 11:00:00,160.24,160.29,160.17,160.27,19253.0,154.2352,154.2833,154.1678,154.2641,19253.0
2020-12-17 11:10:00,160.27,160.35,160.22,160.28,22462.0,154.2641,154.3411,154.216,154.2737,22462.0
2020-12-17 11:20:00,160.27,160.51,160.21,160.46,24356.0,154.2641,154.4951,154.2063,154.447,24356.0
2020-12-17 11:30:00,160.47,160.47,160.36,160.41,47888.0,154.4566,154.4566,154.3507,154.3988,47888.0
2020-12-17 11:40:00,160.4,160.46,160.23,160.24,23979.0,154.3892,154.447,154.2256,154.2352,23979.0
2020-12-17 11:50:00,160.24,160.37,160.04,160.37,36891.0,154.2352,154.3603,154.0427,154.3603,36891.0
2020-12-17 12:00:00,160.37,160.43,160.27,160.29,25296.0,154.3603,154.4181,154.2641,154.2833,25296.0
2020-12-17 12:10:00,160.29,160.29,160.11,160.12,19969.0,154.2833,154.2833,154.1101,154.1197,19969.0
2020-12-17 12:20:00,160.1,160.18,160.1,160.14,16193.0,154.1004,154.1775,154.1004,154.1389,16193.0
2020-12-17 12:30:00,160.12,160.2,160.08,160.16,22624.0,154.1197,154.1967,154.0812,154.1582,22624.0
2020-12-17 12:40:00,160.17,160.33,160.15,160.32,26733.0,154.1678,154.3218,154.1486,154.3122,26733.0
2020-12-17 12:50:00,160.33,160.39,160.26,160.35,20948.0,154.3218,154.3796,154.2545,154.3411,20948.0
2020-12-17 13:00:00,160.34,160.46,160.34,160.42,41172.0,154.3315,154.447,154.3315,154.4085,41172.0
2020-12-17 13:10:00,160.43,160.47,160.4,160.46,17015.0,154.4181,154.4566,154.3892,154.447,17015.0
2020-12-17 13:20:00,160.46,160.52,160.4,160.43,12579.0,154.447,154.5047,154.3892,154.4181,12579.0
2020-12-17 13:30:00,160.43,160.47,160.4,160.42,24110.0,154.4181,154.4566,154.3892,154.4085,24110.0
2020-12-17 13:40:00,160.41,160.47,160.41,160.46,30943.0,154.3988,154.4566,154.3988,154.447,30943.0
2020-12-17 13:50:00,160.45,160.52,160.42,160.49,30093.0,154.4373,154.5047,154.4085,154.4758,30093.0
2020-12-17 14:00:00,160.49,160.57,160.44,160.55,41845.0,154.4758,154.5528,154.4277,154.5336,41845.0
2020-12-17 14:10:00,160.53,160.55,160.46,160.49,30381.0,154.5143,154.5336,154.447,154.4758,30381.0
2020-12-17 14:20:00,160.49,160.52,160.48,160.48,16866.0,154.4758,154.5047,154.4662,154.4662,16866.0
2020-12-17 14:30:00,160.48,160.56,160.47,160.56,25948.0,154.4662,154.5432,154.4566,154.5432,25948.0
2020-12-17 14:40:00,160.56,160.64,160.5,160.61,32212.0,154.5432,154.6202,154.4855,154.5913,32212.0
2020-12-17 14:50:00,160.6,160.63,160.52,160.57,14100.0,154.5817,154.6106,154.5047,154.5528,14100.0
2020-12-17 15:00:00,160.59,160.61,160.46,160.48,32547.0,154.5721,154.5913,154.447,154.4662,32547.0
2020-12-17 15:10:00,160.48,160.54,160.42,160.54,36508.0,154.4662,154.524,154.4085,154.524,36508.0
2020-12-17 15:20:00,160.55,160.67,160.53,160.53,43725.0,154.5336,154.6491,154.5143,154.5143,43725.0
2020-12-17 15:30:00,160.52,160.68,160.41,160.64,49232.0,154.5047,154.6587,154.3988,154.6202,49232.0
2020-12-17 15:40:00,160.63,160.64,160.5,160.51,86799.0,154.6106,154.6202,154.4855,154.4951,86799.0
2020-12-17 15:50:00,160.51,160.78,160.5,160.76,162921.0,154.4951,154.755,154.4855,154.7357,162921.0
2020-12-18 09:30:00,161.11,161.13,160.69,160.8,86196.0,155.0726,155.0919,154.6683,154.7742,86196.0
2020-12-18 09:40:00,160.77,160.94,160.52,160.57,226221.0,154.7453,154.909,154.5047,154.5528,226221.0
2020-12-18 09:50:00,160.58,160.61,160.23,160.37,106618.0,154.5625,154.5913,154.2256,154.3603,106618.0
2020-12-18 10:00:00,160.38,160.46,160.02,160.46,52979.0,154.37,154.447,154.0234,154.447,52979.0
2020-12-18 10:10:00,160.46,160.49,160.27,160.41,38735.0,154.447,154.4758,154.2641,154.3988,38735.0
2020-12-18 10:20:00,160.38,160.41,160.14,160.24,39280.0,154.37,154.3988,154.1389,154.2352,39280.0
2020-12-18 10:30:00,160.25,160.31,160.02,160.14,49722.0,154.2448,154.3026,154.0234,154.1389,49722.0
2020-12-18 10:40:00,160.13,160.22,159.96,160.01,45825.0,154.1293,154.216,153.9657,154.0138,45825.0
2020-12-18 10:50:00,160.02,160.06,159.93,159.96,63153.0,154.0234,154.0619,153.9368,153.9657,63153.0
2020-12-18 11:00:00,159.97,160.0,159.81,159.87,34538.0,153.9753,154.0042,153.8213,153.8791,34538.0
2020-12-18 11:10:00,159.86,159.86,159.32,159.55,45634.0,153.8694,153.8694,153.3497,153.5711,45634.0
2020-12-18 11:20:00,159.55,159.75,159.5,159.66,63816.0,153.5711,153.7636,153.5229,153.6769,63816.0
2020-12-18 11:30:00,159.65,159.7,159.53,159.53,34626.0,153.6673,153.7154,153.5518,153.5518,34626.0
2020-12-18 11:40:00,159.52,159.58,159.49,159.55,34853.0,153.5422,153.5999,153.5133,153.5711,34853.0
2020-12-18 11:50:00,159.55,159.67,159.52,159.59,49197.0,153.5711,153.6866,153.5422,153.6096,49197.0
2020-12-18 12:00:00,159.58,159.64,159.47,159.57,58200.0,153.5999,153.6577,153.4941,153.5903,58200.0
2020-12-18 12:10:00,159.56,159.8,159.53,159.8,43482.0,153.5807,153.8117,153.5518,153.8117,43482.0
2020-12-18 12:20:00,159.81,159.83,159.71,159.72,25084.0,153.8213,153.8406,153.7251,153.7347,25084.0
2020-12-18 12:30:00,159.73,159.96,159.7,159.95,33488.0,153.7443,153.9657,153.7154,153.9561,33488.0
2020-12-18 12:40:00,159.94,160.0,159.86,159.88,40670.0,153.9464,154.0042,153.8694,153.8887,40670.0
2020-12-18 12:50:00,159.89,159.91,159.79,159.88,34837.0,153.8983,153.9176,153.8021,153.8887,34837.0
2020-12-18 13:00:00,159.89,159.95,159.84,159.9,68129.0,153.8983,153.9561,153.8502,153.9079,68129.0
2020-12-18 13:10:00,159.9,159.97,159.87,159.91,15863.0,153.9079,153.9753,153.8791,153.9176,15863.0
2020-12-18 13:20:00,159.9,159.9,159.72,159.81,20864.0,153.9079,153.9079,153.7347,153.8213,20864.0
2020-12-18 13:30:00,159.8,159.8,159.58,159.59,27365.0,153.8117,153.8117,153.5999,153.6096,27365.0
2020-12-18 13:40:00,159.58,159.81,159.57,159.76,63448.0,153.5999,153.8213,153.5903,153.7732,63448.0
2020-12-18 13:50:00,159.78,159.8,159.7,159.73,76532.0,153.7924,153.8117,153.7154,153.7443,76532.0
2020-12-18 14:00:00,159.74,159.75,159.4,159.49,74817.0,153.7539,153.7636,153.4267,153.5133,74817.0
2020-12-18 14:10:00,159.5,159.5,159.34,159.45,19090.0,153.5229,153.5229,153.3689,153.4748,19090.0
2020-12-18 14:20:00,159.44,159.52,159.41,159.47,21511.0,153.4652,153.5422,153.4363,153.4941,21511.0
2020-12-18 14:30:00,159.47,159.58,159.46,159.53,35718.0,153.4941,153.5999,153.4844,153.5518,35718.0
2020-12-18 14:40:00,159.54,159.63,159.45,159.63,82411.0,153.5614,153.6481,153.4748,153.6481,82411.0
2020-12-18 14:50:00,159.63,159.67,159.43,159.57,45093.0,153.6481,153.6866,153.4556,153.5903,45093.0
2020-12-18 15:00:00,159.56,159.64,159.45,159.57,53552.0,153.5807,153.6577,153.4748,153.5903,53552.0
2020-12-18 15:10:00,159.56,159.63,159.43,159.51,79212.0,153.5807,153.6481,153.4556,153.5326,79212.0
2020-12-18 15:20:00,159.51,159.54,159.28,159.41,116536.0,153.5326,153.5614,153.3112,153.4363,116536.0
2020-12-18 15:30:00,159.42,159.48,159.32,159.37,168184.0,153.4459,153.5037,153.3497,153.3978,168184.0
2020-12-18 15:40:00,159.36,159.99,159.31,159.85,210359.0,153.3882,153.9946,153.3401,153.8598,210359.0
2020-12-18 15:50:00,159.85,160.5,159.8,159.97,869199.0,153.8598,154.4855,153.8117,153.9753,869199.0
2020-12-21 09:30:00,157.2,157.93,156.75,157.82,177653.0,151.5929,152.2969,151.159,152.1908,177653.0
2020-12-21 09:40:00,157.81,157.89,157.2,157.31,232904.0,152.1811,152.2583,151.5929,151.699,232904.0
2020-12-21 09:50:00,157.27,157.7,157.22,157.28,203122.0,151.6604,152.0751,151.6122,151.67,203122.0
2020-12-21 10:00:00,157.23,157.36,156.63,156.97,166467.0,151.6218,151.7472,151.0432,151.3711,166467.0
2020-12-21 10:10:00,156.99,157.02,156.28,156.39,120256.0,151.3904,151.4193,150.7057,150.8118,120256.0
2020-12-21 10:20:00,156.4,156.71,156.27,156.67,84007.0,150.8214,151.1204,150.6961,151.0818,84007.0
2020-12-21 10:30:00,156.64,156.88,156.42,156.84,88550.0,151.0529,151.2843,150.8407,151.2457,88550.0
2020-12-21 10:40:00,156.82,156.92,156.52,156.57,78701.0,151.2265,151.3229,150.9372,150.9854,78701.0
2020-12-21 10:50:00,156.61,156.87,156.46,156.65,82151.0,151.0239,151.2747,150.8793,151.0625,82151.0
2020-12-21 11:00:00,156.64,156.99,156.62,156.83,81206.0,151.0529,151.3904,151.0336,151.2361,81206.0
2020-12-21 11:10:00,156.8,157.09,156.75,157.07,60427.0,151.2072,151.4868,151.159,151.4675,60427.0
2020-12-21 11:20:00,157.04,157.28,157.02,157.11,41499.0,151.4386,151.67,151.4193,151.5061,41499.0
2020-12-21 11:30:00,157.12,157.6,157.12,157.57,36903.0,151.5158,151.9786,151.5158,151.9497,36903.0
2020-12-21 11:40:00,157.59,157.88,157.59,157.88,56576.0,151.969,152.2486,151.969,152.2486,56576.0
2020-12-21 11:50:00,157.88,157.96,157.72,157.77,39260.0,152.2486,152.3258,152.0944,152.1426,39260.0
2020-12-21 12:00:00,157.77,157.9,157.7,157.72,45100.0,152.1426,152.2679,152.0751,152.0944,45100.0
2020-12-21 12:10:00,157.73,157.78,157.53,157.57,23432.0,152.104,152.1522,151.9111,151.9497,23432.0
2020-12-21 12:20:00,157.59,158.1,157.55,158.09,17772.0,151.969,152.4608,151.9304,152.4512,17772.0
2020-12-21 12:30:00,158.09,158.22,158.06,158.17,50943.0,152.4512,152.5765,152.4222,152.5283,50943.0
2020-12-21 12:40:00,158.2,158.22,158.04,158.19,53807.0,152.5572,152.5765,152.4029,152.5476,53807.0
2020-12-21 12:50:00,158.18,158.43,158.17,158.29,88460.0,152.5379,152.779,152.5283,152.644,88460.0
2020-12-21 13:00:00,158.3,158.51,158.23,158.47,55245.0,152.6537,152.8562,152.5862,152.8176,55245.0
2020-12-21 13:10:00,158.45,158.69,158.45,158.65,38866.0,152.7983,153.0298,152.7983,152.9912,38866.0
2020-12-21 13:20:00,158.66,158.67,158.44,158.57,47188.0,153.0008,153.0105,152.7887,152.914,47188.0
2020-12-21 13:30:00,158.57,158.72,158.5,158.52,41295.0,152.914,153.0587,152.8465,152.8658,41295.0
2020-12-21 13:40:00,158.53,158.63,158.35,158.42,64931.0,152.8755,152.9719,152.7019,152.7694,64931.0
2020-12-21 13:50:00,158.45,158.56,158.42,158.5,29968.0,152.7983,152.9044,152.7694,152.8465,29968.0
2020-12-21 14:00:00,158.51,158.52,158.37,158.42,34114.0,152.8562,152.8658,152.7212,152.7694,34114.0
2020-12-21 14:10:00,158.42,158.55,158.33,158.5,47390.0,152.7694,152.8948,152.6826,152.8465,47390.0
2020-12-21 14:20:00,158.48,158.66,158.39,158.63,29790.0,152.8272,153.0008,152.7405,152.9719,29790.0
2020-12-21 14:30:00,158.62,158.81,158.59,158.69,115220.0,152.9623,153.1455,152.9333,153.0298,115220.0
2020-12-21 14:40:00,158.7,158.72,158.55,158.56,90751.0,153.0394,153.0587,152.8948,152.9044,90751.0
2020-12-21 14:50:00,158.53,158.63,158.44,158.47,38561.0,152.8755,152.9719,152.7887,152.8176,38561.0
2020-12-21 15:00:00,158.48,158.54,158.18,158.19,35008.0,152.8272,152.8851,152.5379,152.5476,35008.0
2020-12-21 15:10:00,158.19,158.33,158.08,158.25,45608.0,152.5476,152.6826,152.4415,152.6055,45608.0
2020-12-21 15:20:00,158.25,158.29,158.14,158.19,52178.0,152.6055,152.644,152.4994,152.5476,52178.0
2020-12-21 15:30:00,158.2,158.21,157.68,157.89,131586.0,152.5572,152.5669,152.0558,152.2583,131586.0
2020-12-21 15:40:00,157.92,157.94,157.52,157.55,124470.0,152.2872,152.3065,151.9015,151.9304,124470.0
2020-12-21 15:50:00,157.54,157.87,157.32,157.87,261257.0,151.9208,152.239,151.7086,152.239,261257.0
2020-12-22 09:30:00,157.63,157.7,156.98,157.03,132043.0,152.0076,152.0751,151.3807,151.429,132043.0
2020-12-22 09:40:00,157.04,157.08,156.71,156.75,89243.0,151.4386,151.4772,151.1204,151.159,89243.0
2020-12-22 09:50:00,156.76,156.92,156.52,156.74,103090.0,151.1686,151.3229,150.9372,151.1493,103090.0
2020-12-22 10:00:00,156.71,157.06,156.48,157.03,87410.0,151.1204,151.4579,150.8986,151.429,87410.0
2020-12-22 10:10:00,157.07,157.07,156.51,156.67,88488.0,151.4675,151.4675,150.9275,151.0818,88488.0
2020-12-22 10:20:00,156.66,156.96,156.57,156.96,77544.0,151.0722,151.3615,150.9854,151.3615,77544.0
2020-12-22 10:30:00,156.97,157.18,156.91,157.14,83668.0,151.3711,151.5736,151.3132,151.535,83668.0
2020-12-22 10:40:00,157.14,157.16,156.63,156.63,112384.0,151.535,151.5543,151.0432,151.0432,112384.0
2020-12-22 10:50:00,156.63,156.66,156.49,156.53,67485.0,151.0432,151.0722,150.9082,150.9468,67485.0
2020-12-22 11:00:00,156.54,156.63,156.33,156.6,83900.0,150.9564,151.0432,150.7539,151.0143,83900.0
2020-12-22 11:10:00,156.61,156.74,156.49,156.72,76984.0,151.0239,151.1493,150.9082,151.13,76984.0
2020-12-22 11:20:00,156.69,156.69,156.47,156.6,54141.0,151.1011,151.1011,150.8889,151.0143,54141.0
2020-12-22 11:30:00,156.62,156.63,155.91,156.02,67085.0,151.0336,151.0432,150.3489,150.455,67085.0
2020-12-22 11:40:00,156.03,156.28,155.83,156.24,73126.0,150.4646,150.7057,150.2718,150.6671,73126.0
2020-12-22 11:50:00,156.24,156.49,156.2,156.47,62769.0,150.6671,150.9082,150.6286,150.8889,62769.0
2020-12-22 12:00:00,156.48,156.68,156.47,156.48,65737.0,150.8986,151.0915,150.8889,150.8986,65737.0
2020-12-22 12:10:00,156.48,156.63,156.45,156.5,41320.0,150.8986,151.0432,150.8697,150.9179,41320.0
2020-12-22 12:20:00,156.53,156.57,156.33,156.33,23251.0,150.9468,150.9854,150.7539,150.7539,23251.0
2020-12-22 12:30:00,156.34,156.52,156.34,156.43,27504.0,150.7636,150.9372,150.7636,150.8504,27504.0
2020-12-22 12:40:00,156.43,156.46,156.3,156.42,31614.0,150.8504,150.8793,150.725,150.8407,31614.0
2020-12-22 12:50:00,156.42,156.49,156.39,156.44,28349.0,150.8407,150.9082,150.8118,150.86,28349.0
2020-12-22 13:00:00,156.45,156.62,156.45,156.55,27994.0,150.8697,151.0336,150.8697,150.9661,27994.0
2020-12-22 13:10:00,156.57,156.7,156.52,156.67,39751.0,150.9854,151.1107,150.9372,151.0818,39751.0
2020-12-22 13:20:00,156.69,156.8,156.67,156.67,47422.0,151.1011,151.2072,151.0818,151.0818,47422.0
2020-12-22 13:30:00,156.67,156.84,156.59,156.84,44417.0,151.0818,151.2457,151.0047,151.2457,44417.0
2020-12-22 13:40:00,156.83,156.85,156.73,156.85,238651.0,151.2361,151.2554,151.1397,151.2554,238651.0
2020-12-22 13:50:00,156.85,157.1,156.85,157.0,52144.0,151.2554,151.4965,151.2554,151.4,52144.0
2020-12-22 14:00:00,157.0,157.22,156.99,157.11,43207.0,151.4,151.6122,151.3904,151.5061,43207.0
2020-12-22 14:10:00,157.13,157.36,157.13,157.35,57960.0,151.5254,151.7472,151.5254,151.7376,57960.0
2020-12-22 14:20:00,157.35,157.38,157.19,157.24,44338.0,151.7376,151.7665,151.5833,151.6315,44338.0
2020-12-22 14:30:00,157.24,157.24,156.85,156.86,54265.0,151.6315,151.6315,151.2554,151.265,54265.0
2020-12-22 14:40:00,156.86,157.08,156.81,157.08,45178.0,151.265,151.4772,151.2168,151.4772,45178.0
2020-12-22 14:50:00,157.06,157.24,157.04,157.2,30699.0,151.4579,151.6315,151.4386,151.5929,30699.0
2020-12-22 15:00:00,157.2,157.24,156.95,156.95,48325.0,151.5929,151.6315,151.3518,151.3518,48325.0
2020-12-22 15:10:00,156.95,157.21,156.87,157.18,65197.0,151.3518,151.6025,151.2747,151.5736,65197.0
2020-12-22 15:20:00,157.18,157.28,156.96,157.02,76032.0,151.5736,151.67,151.3615,151.4193,76032.0
2020-12-22 15:30:00,157.0,157.09,156.93,156.93,106975.0,151.4,151.4868,151.3325,151.3325,106975.0
2020-12-22 15:40:00,156.93,157.17,156.84,156.96,139123.0,151.3325,151.564,151.2457,151.3615,139123.0
2020-12-22 15:50:00,156.95,157.25,156.92,157.18,230087.0,151.3518,151.6411,151.3229,151.5736,230087.0
2020-12-23 09:30:00,157.2,157.33,156.95,157.11,79759.0,151.5929,151.7183,151.3518,151.5061,79759.0
2020-12-23 09:40:00,157.12,157.12,156.57,156.87,85297.0,151.5158,151.5158,150.9854,151.2747,85297.0
2020-12-23 09:50:00,156.85,157.33,156.83,157.27,75598.0,151.2554,151.7183,151.2361,151.6604,75598.0
2020-12-23 10:00:00,157.27,157.53,157.15,157.5,67340.0,151.6604,151.9111,151.5447,151.8822,67340.0
2020-12-23 10:10:00,157.55,157.73,157.25,157.33,51595.0,151.9304,152.104,151.6411,151.7183,51595.0
2020-12-23 10:20:00,157.28,157.55,157.28,157.35,59297.0,151.67,151.9304,151.67,151.7376,59297.0
2020-12-23 10:30:00,157.36,157.81,157.36,157.78,45938.0,151.7472,152.1811,151.7472,152.1522,45938.0
2020-12-23 10:40:00,157.79,157.8,157.52,157.62,46399.0,152.1619,152.1715,151.9015,151.9979,46399.0
2020-12-23 10:50:00,157.63,157.75,157.44,157.65,37800.0,152.0076,152.1233,151.8243,152.0269,37800.0
2020-12-23 11:00:00,157.65,157.74,157.59,157.67,52472.0,152.0269,152.1136,151.969,152.0461,52472.0
2020-12-23 11:10:00,157.69,157.8,157.58,157.66,54024.0,152.0654,152.1715,151.9593,152.0365,54024.0
2020-12-23 11:20:00,157.66,157.75,157.64,157.65,32011.0,152.0365,152.1233,152.0172,152.0269,32011.0
2020-12-23 11:30:00,157.66,157.7,157.54,157.54,35994.0,152.0365,152.0751,151.9208,151.9208,35994.0
2020-12-23 11:40:00,157.55,157.66,157.52,157.64,40936.0,151.9304,152.0365,151.9015,152.0172,40936.0
2020-12-23 11:50:00,157.64,157.84,157.61,157.77,31428.0,152.0172,152.2101,151.9883,152.1426,31428.0
2020-12-23 12:00:00,157.78,157.79,157.51,157.56,28567.0,152.1522,152.1619,151.8918,151.9401,28567.0
2020-12-23 12:10:00,157.57,157.75,157.57,157.69,16736.0,151.9497,152.1233,151.9497,152.0654,16736.0
2020-12-23 12:20:00,157.69,157.78,157.68,157.78,25391.0,152.0654,152.1522,152.0558,152.1522,25391.0
2020-12-23 12:30:00,157.79,157.88,157.79,157.85,14492.0,152.1619,152.2486,152.1619,152.2197,14492.0
2020-12-23 12:40:00,157.87,157.93,157.74,157.76,29581.0,152.239,152.2969,152.1136,152.1329,29581.0
2020-12-23 12:50:00,157.76,157.89,157.72,157.87,43257.0,152.1329,152.2583,152.0944,152.239,43257.0
2020-12-23 13:00:00,157.86,157.94,157.8,157.92,25020.0,152.2294,152.3065,152.1715,152.2872,25020.0
2020-12-23 13:10:00,157.89,157.94,157.83,157.83,13520.0,152.2583,152.3065,152.2004,152.2004,13520.0
2020-12-23 13:20:00,157.84,157.91,157.8,157.9,28198.0,152.2101,152.2776,152.1715,152.2679,28198.0
2020-12-23 13:30:00,157.9,157.93,157.81,157.92,26241.0,152.2679,152.2969,152.1811,152.2872,26241.0
2020-12-23 13:40:00,157.92,158.05,157.9,158.05,21203.0,152.2872,152.4126,152.2679,152.4126,21203.0
2020-12-23 13:50:00,158.05,158.05,157.97,157.99,30948.0,152.4126,152.4126,152.3354,152.3547,30948.0
2020-12-23 14:00:00,157.99,158.03,157.92,157.96,37160.0,152.3547,152.3933,152.2872,152.3258,37160.0
2020-12-23 14:10:00,157.94,157.98,157.87,157.91,31442.0,152.3065,152.3451,152.239,152.2776,31442.0
2020-12-23 14:20:00,157.92,157.97,157.87,157.9,33901.0,152.2872,152.3354,152.239,152.2679,33901.0
2020-12-23 14:30:00,157.9,158.05,157.89,157.99,16657.0,152.2679,152.4126,152.2583,152.3547,16657.0
2020-12-23 14:40:00,157.98,158.01,157.9,157.95,38800.0,152.3451,152.374,152.2679,152.3162,38800.0
2020-12-23 14:50:00,157.96,157.97,157.84,157.84,27827.0,152.3258,152.3354,152.2101,152.2101,27827.0
2020-12-23 15:00:00,157.84,157.9,157.8,157.86,32953.0,152.2101,152.2679,152.1715,152.2294,32953.0
2020-12-23 15:10:00,157.87,157.95,157.85,157.91,33077.0,152.239,152.3162,152.2197,152.2776,33077.0
2020-12-23 15:20:00,157.9,157.98,157.85,157.86,44176.0,152.2679,152.3451,152.2197,152.2294,44176.0
2020-12-23 15:30:00,157.86,157.99,157.85,157.94,35586.0,152.2294,152.3547,152.2197,152.3065,35586.0
2020-12-23 15:40:00,157.93,157.98,157.8,157.83,79738.0,152.2969,152.3451,152.1715,152.2004,79738.0
2020-12-23 15:50:00,157.82,157.84,157.47,157.5,297849.0,152.1908,152.2101,151.8533,151.8822,297849.0
2020-12-24 09:30:00,157.63,157.7,157.21,157.47,65524.0,152.0076,152.0751,151.6025,151.8533,65524.0
2020-12-24 09:40:00,157.46,157.61,157.38,157.54,36677.0,151.8436,151.9883,151.7665,151.9208,36677.0
2020-12-24 09:50:00,157.55,157.71,157.53,157.62,42449.0,151.9304,152.0847,151.9111,151.9979,42449.0
2020-12-24 10:00:00,157.61,157.79,157.48,157.74,49838.0,151.9883,152.1619,151.8629,152.1136,49838.0
2020-12-24 10:10:00,157.75,157.85,157.66,157.73,25594.0,152.1233,152.2197,152.0365,152.104,25594.0
2020-12-24 10:20:00,157.73,157.79,157.62,157.72,18008.0,152.104,152.1619,151.9979,152.0944,18008.0
2020-12-24 10:30:00,157.72,158.04,157.72,158.04,25680.0,152.0944,152.4029,152.0944,152.4029,25680.0
2020-12-24 10:40:00,158.02,158.04,157.93,158.03,21066.0,152.3837,152.4029,152.2969,152.3933,21066.0
2020-12-24 10:50:00,158.02,158.12,157.8,157.8,41125.0,152.3837,152.4801,152.1715,152.1715,41125.0
2020-12-24 11:00:00,157.79,157.86,157.68,157.75,32658.0,152.1619,152.2294,152.0558,152.1233,32658.0
2020-12-24 11:10:00,157.75,157.96,157.73,157.83,37625.0,152.1233,152.3258,152.104,152.2004,37625.0
2020-12-24 11:20:00,157.84,157.96,157.79,157.82,23157.0,152.2101,152.3258,152.1619,152.1908,23157.0
2020-12-24 11:30:00,157.82,157.95,157.76,157.88,45935.0,152.1908,152.3162,152.1329,152.2486,45935.0
2020-12-24 11:40:00,157.88,158.03,157.86,157.86,36400.0,152.2486,152.3933,152.2294,152.2294,36400.0
2020-12-24 11:50:00,157.87,157.98,157.83,157.91,33024.0,152.239,152.3451,152.2004,152.2776,33024.0
2020-12-24 12:00:00,157.91,157.91,157.6,157.69,42267.0,152.2776,152.2776,151.9786,152.0654,42267.0
2020-12-24 12:10:00,157.69,157.86,157.6,157.64,40046.0,152.0654,152.2294,151.9786,152.0172,40046.0
2020-12-24 12:20:00,157.63,157.73,157.55,157.73,49858.0,152.0076,152.104,151.9304,152.104,49858.0
2020-12-24 12:30:00,157.75,157.79,157.66,157.76,55627.0,152.1233,152.1619,152.0365,152.1329,55627.0
2020-12-24 12:40:00,157.76,157.83,157.67,157.82,44044.0,152.1329,152.2004,152.0461,152.1908,44044.0
2020-12-24 12:50:00,157.84,157.96,157.84,157.91,114332.0,152.2101,152.3258,152.2101,152.2776,114332.0
2020-12-28 09:30:00,159.38,159.42,158.82,159.03,129954.0,153.6951,153.7337,153.1551,153.3576,129954.0
2020-12-28 09:40:00,159.02,159.27,159.0,159.18,77315.0,153.348,153.5891,153.3287,153.5023,77315.0
2020-12-28 09:50:00,159.17,159.18,158.95,159.04,148002.0,153.4926,153.5023,153.2805,153.3673,148002.0
2020-12-28 10:00:00,159.04,159.18,158.6,158.71,86745.0,153.3673,153.5023,152.943,153.049,86745.0
2020-12-28 10:10:00,158.69,159.03,158.6,158.67,60872.0,153.0298,153.3576,152.943,153.0105,60872.0
2020-12-28 10:20:00,158.66,159.01,158.65,158.96,72087.0,153.0008,153.3383,152.9912,153.2901,72087.0
2020-12-28 10:30:00,158.97,159.23,158.97,158.99,67653.0,153.2998,153.5505,153.2998,153.3191,67653.0
2020-12-28 10:40:00,159.01,159.07,158.85,159.02,20572.0,153.3383,153.3962,153.184,153.348,20572.0
2020-12-28 10:50:00,159.04,159.32,159.04,159.32,27469.0,153.3673,153.6373,153.3673,153.6373,27469.0
2020-12-28 11:00:00,159.33,159.53,159.23,159.46,61094.0,153.6469,153.8398,153.5505,153.7723,61094.0
2020-12-28 11:10:00,159.47,159.5,159.31,159.39,35725.0,153.7819,153.8109,153.6276,153.7048,35725.0
2020-12-28 11:20:00,159.35,159.66,159.32,159.66,33708.0,153.6662,153.9652,153.6373,153.9652,33708.0
2020-12-28 11:30:00,159.68,159.79,159.66,159.72,31050.0,153.9844,154.0905,153.9652,154.023,31050.0
2020-12-28 11:40:00,159.71,159.78,159.64,159.67,67682.0,154.0134,154.0809,153.9459,153.9748,67682.0
2020-12-28 11:50:00,159.66,159.73,159.6,159.66,45918.0,153.9652,154.0327,153.9073,153.9652,45918.0
2020-12-28 12:00:00,159.65,159.73,159.58,159.64,41635.0,153.9555,154.0327,153.888,153.9459,41635.0
2020-12-28 12:10:00,159.65,159.89,159.58,159.71,35655.0,153.9555,154.187,153.888,154.0134,35655.0
2020-12-28 12:20:00,159.73,159.93,159.68,159.92,21850.0,154.0327,154.2255,153.9844,154.2159,21850.0
2020-12-28 12:30:00,159.94,159.96,159.8,159.86,23554.0,154.2352,154.2545,154.1002,154.158,23554.0
2020-12-28 12:40:00,159.88,159.91,159.79,159.81,39587.0,154.1773,154.2062,154.0905,154.1098,39587.0
2020-12-28 12:50:00,159.82,160.14,159.8,160.13,63590.0,154.1195,154.428,154.1002,154.4184,63590.0
2020-12-28 13:00:00,160.12,160.24,160.05,160.24,35990.0,154.4088,154.5245,154.3412,154.5245,35990.0
2020-12-28 13:10:00,160.23,160.23,160.04,160.06,59954.0,154.5148,154.5148,154.3316,154.3509,59954.0
2020-12-28 13:20:00,160.06,160.16,160.04,160.07,59024.0,154.3509,154.4473,154.3316,154.3605,59024.0
2020-12-28 13:30:00,160.08,160.18,160.03,160.14,27988.0,154.3702,154.4666,154.322,154.428,27988.0
2020-12-28 13:40:00,160.15,160.15,159.99,160.03,69534.0,154.4377,154.4377,154.2834,154.322,69534.0
2020-12-28 13:50:00,160.03,160.13,159.99,160.03,38560.0,154.322,154.4184,154.2834,154.322,38560.0
2020-12-28 14:00:00,160.03,160.13,160.02,160.09,54488.0,154.322,154.4184,154.3123,154.3798,54488.0
2020-12-28 14:10:00,160.08,160.26,160.08,160.23,53987.0,154.3702,154.5438,154.3702,154.5148,53987.0
2020-12-28 14:20:00,160.22,160.27,160.18,160.26,36324.0,154.5052,154.5534,154.4666,154.5438,36324.0
2020-12-28 14:30:00,160.25,160.32,160.18,160.25,51217.0,154.5341,154.6016,154.4666,154.5341,51217.0
2020-12-28 14:40:00,160.26,160.32,160.16,160.21,47070.0,154.5438,154.6016,154.4473,154.4955,47070.0
2020-12-28 14:50:00,160.22,160.22,160.09,160.16,38653.0,154.5052,154.5052,154.3798,154.4473,38653.0
2020-12-28 15:00:00,160.15,160.23,160.13,160.15,56253.0,154.4377,154.5148,154.4184,154.4377,56253.0
2020-12-28 15:10:00,160.15,160.18,160.1,160.15,59701.0,154.4377,154.4666,154.3895,154.4377,59701.0
2020-12-28 15:20:00,160.14,160.15,159.86,159.9,53813.0,154.428,154.4377,154.158,154.1966,53813.0
2020-12-28 15:30:00,159.9,159.96,159.79,159.79,75714.0,154.1966,154.2545,154.0905,154.0905,75714.0
2020-12-28 15:40:00,159.79,159.97,159.72,159.76,146142.0,154.0905,154.2641,154.023,154.0616,146142.0
2020-12-28 15:50:00,159.77,159.83,159.63,159.68,219299.0,154.0712,154.1291,153.9362,153.9844,219299.0
2020-12-29 09:30:00,160.26,160.53,159.92,160.16,103358.0,154.5438,154.8041,154.2159,154.4473,103358.0
2020-12-29 09:40:00,160.19,160.47,160.08,160.37,65043.0,154.4763,154.7463,154.3702,154.6498,65043.0
2020-12-29 09:50:00,160.36,160.46,159.41,159.63,172978.0,154.6402,154.7366,153.7241,153.9362,172978.0
2020-12-29 10:00:00,159.69,159.74,159.36,159.48,84284.0,153.9941,154.0423,153.6759,153.7916,84284.0
2020-12-29 10:10:00,159.53,159.54,158.98,159.18,103232.0,153.8398,153.8494,153.3094,153.5023,103232.0
2020-12-29 10:20:00,159.17,159.55,159.15,159.53,72982.0,153.4926,153.8591,153.4733,153.8398,72982.0
2020-12-29 10:30:00,159.56,159.82,159.55,159.67,74272.0,153.8687,154.1195,153.8591,153.9748,74272.0
2020-12-29 10:40:00,159.65,160.01,159.65,159.96,36860.0,153.9555,154.3027,153.9555,154.2545,36860.0
2020-12-29 10:50:00,159.94,160.05,159.76,160.01,44915.0,154.2352,154.3412,154.0616,154.3027,44915.0
2020-12-29 11:00:00,160.02,160.06,159.76,159.83,28863.0,154.3123,154.3509,154.0616,154.1291,28863.0
2020-12-29 11:10:00,159.83,159.86,159.5,159.59,38136.0,154.1291,154.158,153.8109,153.8977,38136.0
2020-12-29 11:20:00,159.58,159.71,159.54,159.71,36190.0,153.888,154.0134,153.8494,154.0134,36190.0
2020-12-29 11:30:00,159.72,159.77,159.64,159.77,27896.0,154.023,154.0712,153.9459,154.0712,27896.0
2020-12-29 11:40:00,159.76,159.8,159.67,159.74,29623.0,154.0616,154.1002,153.9748,154.0423,29623.0
2020-12-29 11:50:00,159.76,159.79,159.68,159.78,26173.0,154.0616,154.0905,153.9844,154.0809,26173.0
2020-12-29 12:00:00,159.78,159.79,159.61,159.71,36740.0,154.0809,154.0905,153.9169,154.0134,36740.0
2020-12-29 12:10:00,159.69,159.69,159.52,159.52,43789.0,153.9941,153.9941,153.8302,153.8302,43789.0
2020-12-29 12:20:00,159.52,159.53,159.29,159.39,31658.0,153.8302,153.8398,153.6084,153.7048,31658.0
2020-12-29 12:30:00,159.35,159.35,159.12,159.13,43816.0,153.6662,153.6662,153.4444,153.4541,43816.0
2020-12-29 12:40:00,159.13,159.31,159.11,159.18,40228.0,153.4541,153.6276,153.4348,153.5023,40228.0
2020-12-29 12:50:00,159.17,159.56,159.1,159.55,40558.0,153.4926,153.8687,153.4251,153.8591,40558.0
2020-12-29 13:00:00,159.53,159.65,159.51,159.59,41841.0,153.8398,153.9555,153.8205,153.8977,41841.0
2020-12-29 13:10:00,159.57,159.69,159.5,159.65,25174.0,153.8784,153.9941,153.8109,153.9555,25174.0
2020-12-29 13:20:00,159.66,159.93,159.64,159.92,27360.0,153.9652,154.2255,153.9459,154.2159,27360.0
2020-12-29 13:30:00,159.9,159.93,159.65,159.76,36858.0,154.1966,154.2255,153.9555,154.0616,36858.0
2020-12-29 13:40:00,159.76,159.86,159.71,159.79,24470.0,154.0616,154.158,154.0134,154.0905,24470.0
2020-12-29 13:50:00,159.8,160.03,159.8,159.97,29123.0,154.1002,154.322,154.1002,154.2641,29123.0
2020-12-29 14:00:00,159.98,159.98,159.77,159.8,28573.0,154.2737,154.2737,154.0712,154.1002,28573.0
2020-12-29 14:10:00,159.8,159.81,159.65,159.72,20950.0,154.1002,154.1098,153.9555,154.023,20950.0
2020-12-29 14:20:00,159.71,159.74,159.6,159.65,25799.0,154.0134,154.0423,153.9073,153.9555,25799.0
2020-12-29 14:30:00,159.63,159.72,159.56,159.62,32974.0,153.9362,154.023,153.8687,153.9266,32974.0
2020-12-29 14:40:00,159.63,159.64,159.39,159.48,25182.0,153.9362,153.9459,153.7048,153.7916,25182.0
2020-12-29 14:50:00,159.51,159.76,159.51,159.7,38267.0,153.8205,154.0616,153.8205,154.0037,38267.0
2020-12-29 15:00:00,159.69,159.77,159.49,159.52,47532.0,153.9941,154.0712,153.8012,153.8302,47532.0
2020-12-29 15:10:00,159.55,159.83,159.55,159.82,46005.0,153.8591,154.1291,153.8591,154.1195,46005.0
2020-12-29 15:20:00,159.81,159.94,159.81,159.86,42195.0,154.1098,154.2352,154.1098,154.158,42195.0
2020-12-29 15:30:00,159.85,159.91,159.78,159.81,44362.0,154.1484,154.2062,154.0809,154.1098,44362.0
2020-12-29 15:40:00,159.82,159.84,159.69,159.71,54183.0,154.1195,154.1387,153.9941,154.0134,54183.0
2020-12-29 15:50:00,159.72,159.87,159.63,159.74,191329.0,154.023,154.1677,153.9362,154.0423,191329.0
2020-12-30 09:30:00,160.28,160.62,160.24,160.46,109354.0,154.563,154.8909,154.5245,154.7366,109354.0
2020-12-30 09:40:00,160.38,160.61,160.33,160.5,83732.0,154.6595,154.8813,154.6113,154.7752,83732.0
2020-12-30 09:50:00,160.5,160.53,160.29,160.51,98924.0,154.7752,154.8041,154.5727,154.7848,98924.0
2020-12-30 10:00:00,160.51,160.6,160.24,160.27,72637.0,154.7848,154.8716,154.5245,154.5534,72637.0
2020-12-30 10:10:00,160.27,160.41,160.14,160.38,48480.0,154.5534,154.6884,154.428,154.6595,48480.0
2020-12-30 10:20:00,160.36,160.54,160.36,160.47,32206.0,154.6402,154.8138,154.6402,154.7463,32206.0
2020-12-30 10:30:00,160.52,160.59,160.13,160.19,51804.0,154.7945,154.862,154.4184,154.4763,51804.0
2020-12-30 10:40:00,160.18,160.34,160.17,160.34,28410.0,154.4666,154.6209,154.457,154.6209,28410.0
2020-12-30 10:50:00,160.32,160.37,160.23,160.27,32150.0,154.6016,154.6498,154.5148,154.5534,32150.0
2020-12-30 11:00:00,160.29,160.38,160.24,160.37,32885.0,154.5727,154.6595,154.5245,154.6498,32885.0
2020-12-30 11:10:00,160.35,160.35,160.16,160.25,27503.0,154.6305,154.6305,154.4473,154.5341,27503.0
2020-12-30 11:20:00,160.27,160.48,160.25,160.38,27323.0,154.5534,154.7559,154.5341,154.6595,27323.0
2020-12-30 11:30:00,160.4,160.57,160.31,160.46,45816.0,154.6788,154.8427,154.592,154.7366,45816.0
2020-12-30 11:40:00,160.46,160.57,160.36,160.39,35890.0,154.7366,154.8427,154.6402,154.6691,35890.0
2020-12-30 11:50:00,160.41,160.6,160.38,160.6,23298.0,154.6884,154.8716,154.6595,154.8716,23298.0
2020-12-30 12:00:00,160.62,160.79,160.58,160.73,18732.0,154.8909,155.0549,154.8523,154.997,18732.0
2020-12-30 12:10:00,160.75,160.89,160.66,160.79,25420.0,155.0163,155.1513,154.9295,155.0549,25420.0
2020-12-30 12:20:00,160.79,160.8,160.65,160.7,33755.0,155.0549,155.0645,154.9198,154.9681,33755.0
2020-12-30 12:30:00,160.7,160.74,160.64,160.65,33719.0,154.9681,155.0066,154.9102,154.9198,33719.0
2020-12-30 12:40:00,160.66,160.66,160.56,160.57,33894.0,154.9295,154.9295,154.8331,154.8427,33894.0
2020-12-30 12:50:00,160.56,160.58,160.48,160.57,22883.0,154.8331,154.8523,154.7559,154.8427,22883.0
2020-12-30 13:00:00,160.57,160.66,160.55,160.56,22017.0,154.8427,154.9295,154.8234,154.8331,22017.0
2020-12-30 13:10:00,160.55,160.64,160.51,160.63,19281.0,154.8234,154.9102,154.7848,154.9006,19281.0
2020-12-30 13:20:00,160.64,160.69,160.61,160.62,21263.0,154.9102,154.9584,154.8813,154.8909,21263.0
2020-12-30 13:30:00,160.62,160.68,160.57,160.64,18882.0,154.8909,154.9488,154.8427,154.9102,18882.0
2020-12-30 13:40:00,160.64,160.79,160.61,160.78,18576.0,154.9102,155.0549,154.8813,155.0452,18576.0
2020-12-30 13:50:00,160.78,160.81,160.67,160.68,14823.0,155.0452,155.0741,154.9391,154.9488,14823.0
2020-12-30 14:00:00,160.68,160.73,160.65,160.73,24478.0,154.9488,154.997,154.9198,154.997,24478.0
2020-12-30 14:10:00,160.75,160.79,160.69,160.69,27064.0,155.0163,155.0549,154.9584,154.9584,27064.0
2020-12-30 14:20:00,160.69,160.77,160.66,160.75,55707.0,154.9584,155.0356,154.9295,155.0163,55707.0
2020-12-30 14:30:00,160.75,160.8,160.57,160.64,88825.0,155.0163,155.0645,154.8427,154.9102,88825.0
2020-12-30 14:40:00,160.64,160.8,160.64,160.77,32596.0,154.9102,155.0645,154.9102,155.0356,32596.0
2020-12-30 14:50:00,160.77,160.77,160.52,160.57,149143.0,155.0356,155.0356,154.7945,154.8427,149143.0
2020-12-30 15:00:00,160.57,160.59,160.45,160.53,22253.0,154.8427,154.862,154.727,154.8041,22253.0
2020-12-30 15:10:00,160.53,160.54,160.32,160.32,59582.0,154.8041,154.8138,154.6016,154.6016,59582.0
2020-12-30 15:20:00,160.32,160.5,160.32,160.46,41358.0,154.6016,154.7752,154.6016,154.7366,41358.0
2020-12-30 15:30:00,160.47,160.74,160.44,160.72,38658.0,154.7463,155.0066,154.7173,154.9873,38658.0
2020-12-30 15:40:00,160.72,160.78,160.63,160.69,114317.0,154.9873,155.0452,154.9006,154.9584,114317.0
2020-12-30 15:50:00,160.69,160.93,160.56,160.69,266310.0,154.9584,155.1899,154.8331,154.9584,266310.0
2020-12-31 09:30:00,160.71,160.89,159.99,160.23,89221.0,154.9777,155.1513,154.2834,154.5148,89221.0
2020-12-31 09:40:00,160.22,160.26,159.98,160.01,80069.0,154.5052,154.5438,154.2737,154.3027,80069.0
2020-12-31 09:50:00,159.99,160.22,159.93,160.07,58185.0,154.2834,154.5052,154.2255,154.3605,58185.0
2020-12-31 10:00:00,160.05,160.27,160.02,160.24,68434.0,154.3412,154.5534,154.3123,154.5245,68434.0
2020-12-31 10:10:00,160.24,160.51,160.19,160.47,63611.0,154.5245,154.7848,154.4763,154.7463,63611.0
2020-12-31 10:20:00,160.46,160.54,160.33,160.4,52904.0,154.7366,154.8138,154.6113,154.6788,52904.0
2020-12-31 10:30:00,160.41,160.49,160.36,160.42,44195.0,154.6884,154.7656,154.6402,154.6981,44195.0
2020-12-31 10:40:00,160.43,160.69,160.43,160.68,51637.0,154.7077,154.9584,154.7077,154.9488,51637.0
2020-12-31 10:50:00,160.67,160.87,160.58,160.62,83967.0,154.9391,155.132,154.8523,154.8909,83967.0
2020-12-31 11:00:00,160.62,160.7,160.56,160.64,138149.0,154.8909,154.9681,154.8331,154.9102,138149.0
2020-12-31 11:10:00,160.64,160.85,160.62,160.78,65237.0,154.9102,155.1127,154.8909,155.0452,65237.0
2020-12-31 11:20:00,160.78,160.88,160.69,160.72,37769.0,155.0452,155.1416,154.9584,154.9873,37769.0
2020-12-31 11:30:00,160.75,160.82,160.63,160.78,76837.0,155.0163,155.0838,154.9006,155.0452,76837.0
2020-12-31 11:40:00,160.8,160.8,160.62,160.72,45497.0,155.0645,155.0645,154.8909,154.9873,45497.0
2020-12-31 11:50:00,160.73,160.73,160.5,160.63,55361.0,154.997,154.997,154.7752,154.9006,55361.0
2020-12-31 12:00:00,160.65,160.66,160.52,160.63,74413.0,154.9198,154.9295,154.7945,154.9006,74413.0
2020-12-31 12:10:00,160.64,160.76,160.63,160.67,22565.0,154.9102,155.0259,154.9006,154.9391,22565.0
2020-12-31 12:20:00,160.67,160.85,160.63,160.84,40099.0,154.9391,155.1127,154.9006,155.1031,40099.0
2020-12-31 12:30:00,160.83,160.9,160.68,160.78,35289.0,155.0934,155.1609,154.9488,155.0452,35289.0
2020-12-31 12:40:00,160.78,160.98,160.74,160.96,37509.0,155.0452,155.2381,155.0066,155.2188,37509.0
2020-12-31 12:50:00,160.95,160.95,160.84,160.89,38742.0,155.2091,155.2091,155.1031,155.1513,38742.0
2020-12-31 13:00:00,160.89,160.92,160.82,160.82,27126.0,155.1513,155.1802,155.0838,155.0838,27126.0
2020-12-31 13:10:00,160.84,160.92,160.82,160.9,23193.0,155.1031,155.1802,155.0838,155.1609,23193.0
2020-12-31 13:20:00,160.9,160.91,160.8,160.84,14790.0,155.1609,155.1706,155.0645,155.1031,14790.0
2020-12-31 13:30:00,160.84,160.86,160.8,160.84,26422.0,155.1031,155.1224,155.0645,155.1031,26422.0
2020-12-31 13:40:00,160.84,160.85,160.74,160.79,34044.0,155.1031,155.1127,155.0066,155.0549,34044.0
2020-12-31 13:50:00,160.8,160.89,160.78,160.78,36333.0,155.0645,155.1513,155.0452,155.0452,36333.0
2020-12-31 14:00:00,160.77,160.79,160.68,160.78,50964.0,155.0356,155.0549,154.9488,155.0452,50964.0
2020-12-31 14:10:00,160.77,160.91,160.74,160.81,76212.0,155.0356,155.1706,155.0066,155.0741,76212.0
2020-12-31 14:20:00,160.83,160.85,160.62,160.63,67617.0,155.0934,155.1127,154.8909,154.9006,67617.0
2020-12-31 14:30:00,160.65,160.86,160.64,160.7,64719.0,154.9198,155.1224,154.9102,154.9681,64719.0
2020-12-31 14:40:00,160.71,160.79,160.65,160.72,159014.0,154.9777,155.0549,154.9198,154.9873,159014.0
2020-12-31 14:50:00,160.72,160.72,160.45,160.45,35273.0,154.9873,154.9873,154.727,154.727,35273.0
2020-12-31 15:00:00,160.44,160.63,160.43,160.61,34767.0,154.7173,154.9006,154.7077,154.8813,34767.0
2020-12-31 15:10:00,160.6,160.74,160.51,160.59,94626.0,154.8716,155.0066,154.7848,154.862,94626.0
2020-12-31 15:20:00,160.6,160.61,160.41,160.43,55828.0,154.8716,154.8813,154.6884,154.7077,55828.0
2020-12-31 15:30:00,160.42,160.57,160.4,160.46,64755.0,154.6981,154.8427,154.6788,154.7366,64755.0
2020-12-31 15:40:00,160.44,160.63,160.37,160.56,69890.0,154.7173,154.9006,154.6498,154.8331,69890.0
2020-12-31 15:50:00,160.57,160.97,160.57,160.77,238395.0,154.8427,155.2284,154.8427,155.0356,238395.0
2021-01-04 09:30:00,161.79,161.89,161.42,161.49,179995.0,156.0192,156.1156,155.6624,155.7299,179995.0
2021-01-04 09:40:00,161.45,161.84,161.38,161.59,215946.0,155.6913,156.0674,155.6238,155.8263,215946.0
2021-01-04 09:50:00,161.56,161.56,160.84,161.07,140790.0,155.7974,155.7974,155.1031,155.3249,140790.0
2021-01-04 10:00:00,161.09,161.2,160.58,160.69,98517.0,155.3442,155.4502,154.8523,154.9584,98517.0
2021-01-04 10:10:00,160.67,160.92,160.5,160.64,73395.0,154.9391,155.1802,154.7752,154.9102,73395.0
2021-01-04 10:20:00,160.65,160.92,160.6,160.74,67346.0,154.9198,155.1802,154.8716,155.0066,67346.0
2021-01-04 10:30:00,160.74,160.78,160.4,160.49,92878.0,155.0066,155.0452,154.6788,154.7656,92878.0
2021-01-04 10:40:00,160.53,160.82,160.12,160.21,85532.0,154.8041,155.0838,154.4088,154.4955,85532.0
2021-01-04 10:50:00,160.23,160.29,159.52,159.57,229014.0,154.5148,154.5727,153.8302,153.8784,229014.0
2021-01-04 11:00:00,159.54,159.76,158.68,158.84,161032.0,153.8494,154.0616,153.0201,153.1744,161032.0
2021-01-04 11:10:00,158.83,159.21,158.66,159.2,116754.0,153.1648,153.5312,153.0008,153.5216,116754.0
2021-01-04 11:20:00,159.19,159.51,159.12,159.48,74862.0,153.5119,153.8205,153.4444,153.7916,74862.0
2021-01-04 11:30:00,159.44,159.44,159.01,159.26,80573.0,153.753,153.753,153.3383,153.5794,80573.0
2021-01-04 11:40:00,159.25,159.25,159.05,159.2,53779.0,153.5698,153.5698,153.3769,153.5216,53779.0
2021-01-04 11:50:00,159.19,159.31,158.65,158.66,169146.0,153.5119,153.6276,152.9912,153.0008,169146.0
2021-01-04 12:00:00,158.62,158.76,158.02,158.07,116299.0,152.9623,153.0973,152.3837,152.4319,116299.0
2021-01-04 12:10:00,158.09,158.17,157.44,157.87,142480.0,152.4512,152.5283,151.8243,152.239,142480.0
2021-01-04 12:20:00,157.84,158.25,157.72,158.17,129537.0,152.2101,152.6055,152.0944,152.5283,129537.0
2021-01-04 12:30:00,158.14,158.21,157.81,157.95,103245.0,152.4994,152.5669,152.1811,152.3162,103245.0
2021-01-04 12:40:00,157.96,157.97,157.61,157.7,84391.0,152.3258,152.3354,151.9883,152.0751,84391.0
2021-01-04 12:50:00,157.72,158.37,157.67,158.29,246431.0,152.0944,152.7212,152.0461,152.644,246431.0
2021-01-04 13:00:00,158.22,158.44,158.16,158.42,338222.0,152.5765,152.7887,152.5187,152.7694,338222.0
2021-01-04 13:10:00,158.43,158.87,158.43,158.81,83642.0,152.779,153.2033,152.779,153.1455,83642.0
2021-01-04 13:20:00,158.81,159.3,158.79,159.25,46567.0,153.1455,153.618,153.1262,153.5698,46567.0
2021-01-04 13:30:00,159.25,159.29,159.01,159.24,62845.0,153.5698,153.6084,153.3383,153.5601,62845.0
2021-01-04 13:40:00,159.26,159.52,159.24,159.52,59501.0,153.5794,153.8302,153.5601,153.8302,59501.0
2021-01-04 13:50:00,159.53,159.74,159.47,159.58,97800.0,153.8398,154.0423,153.7819,153.888,97800.0
2021-01-04 14:00:00,159.58,159.6,159.0,159.0,73486.0,153.888,153.9073,153.3287,153.3287,73486.0
2021-01-04 14:10:00,159.01,159.2,158.89,159.06,113376.0,153.3383,153.5216,153.2226,153.3866,113376.0
2021-01-04 14:20:00,159.05,159.22,158.94,159.04,86285.0,153.3769,153.5409,153.2708,153.3673,86285.0
2021-01-04 14:30:00,159.04,159.04,158.73,158.95,158174.0,153.3673,153.3673,153.0683,153.2805,158174.0
2021-01-04 14:40:00,158.95,159.0,158.64,158.65,107595.0,153.2805,153.3287,152.9815,152.9912,107595.0
2021-01-04 14:50:00,158.64,159.24,158.49,159.2,161894.0,152.9815,153.5601,152.8369,153.5216,161894.0
2021-01-04 15:00:00,159.21,159.25,158.8,158.97,138470.0,153.5312,153.5698,153.1358,153.2998,138470.0
2021-01-04 15:10:00,159.05,159.16,158.91,158.96,77142.0,153.3769,153.483,153.2419,153.2901,77142.0
2021-01-04 15:20:00,158.95,159.04,158.84,158.97,72177.0,153.2805,153.3673,153.1744,153.2998,72177.0
2021-01-04 15:30:00,158.97,159.39,158.77,159.37,141019.0,153.2998,153.7048,153.1069,153.6855,141019.0
2021-01-04 15:40:00,159.38,159.48,159.07,159.43,689293.0,153.6951,153.7916,153.3962,153.7434,689293.0
2021-01-04 15:50:00,159.45,159.57,159.15,159.37,971380.0,153.7626,153.8784,153.4733,153.6855,971380.0
2021-01-05 09:30:00,158.5,159.64,158.45,159.43,146201.0,152.8465,153.9459,152.7983,153.7434,146201.0
2021-01-05 09:40:00,159.44,159.84,159.35,159.76,77815.0,153.753,154.1387,153.6662,154.0616,77815.0
2021-01-05 09:50:00,159.78,159.85,159.47,159.47,99773.0,154.0809,154.1484,153.7819,153.7819,99773.0
2021-01-05 10:00:00,159.61,160.01,159.44,159.76,129109.0,153.9169,154.3027,153.753,154.0616,129109.0
2021-01-05 10:10:00,159.76,159.99,159.57,159.61,70100.0,154.0616,154.2834,153.8784,153.9169,70100.0
2021-01-05 10:20:00,159.61,159.75,159.56,159.7,53792.0,153.9169,154.0519,153.8687,154.0037,53792.0
2021-01-05 10:30:00,159.68,159.71,159.38,159.5,55392.0,153.9844,154.0134,153.6951,153.8109,55392.0
2021-01-05 10:40:00,159.48,159.55,159.15,159.46,114705.0,153.7916,153.8591,153.4733,153.7723,114705.0
2021-01-05 10:50:00,159.48,159.95,159.45,159.46,89183.0,153.7916,154.2448,153.7626,153.7723,89183.0
2021-01-05 11:00:00,159.45,159.72,159.45,159.51,137734.0,153.7626,154.023,153.7626,153.8205,137734.0
2021-01-05 11:10:00,159.52,159.66,159.28,159.52,71946.0,153.8302,153.9652,153.5987,153.8302,71946.0
2021-01-05 11:20:00,159.51,159.84,159.48,159.84,95371.0,153.8205,154.1387,153.7916,154.1387,95371.0
2021-01-05 11:30:00,159.83,160.02,159.83,159.93,29526.0,154.1291,154.3123,154.1291,154.2255,29526.0
2021-01-05 11:40:00,159.91,160.11,159.88,159.98,44578.0,154.2062,154.3991,154.1773,154.2737,44578.0
2021-01-05 11:50:00,159.96,160.04,159.9,159.93,38594.0,154.2545,154.3316,154.1966,154.2255,38594.0
2021-01-05 12:00:00,159.96,160.16,159.86,160.1,30990.0,154.2545,154.4473,154.158,154.3895,30990.0
2021-01-05 12:10:00,160.09,160.2,159.92,160.02,38609.0,154.3798,154.4859,154.2159,154.3123,38609.0
2021-01-05 12:20:00,159.99,160.04,159.95,159.97,17306.0,154.2834,154.3316,154.2448,154.2641,17306.0
2021-01-05 12:30:00,159.98,159.99,159.92,159.99,18886.0,154.2737,154.2834,154.2159,154.2834,18886.0
2021-01-05 12:40:00,160.0,160.02,159.83,159.91,13295.0,154.293,154.3123,154.1291,154.2062,13295.0
2021-01-05 12:50:00,159.91,160.16,159.89,160.15,34916.0,154.2062,154.4473,154.187,154.4377,34916.0
2021-01-05 13:00:00,160.16,160.23,160.13,160.14,19247.0,154.4473,154.5148,154.4184,154.428,19247.0
2021-01-05 13:10:00,160.14,160.31,160.11,160.26,29216.0,154.428,154.592,154.3991,154.5438,29216.0
2021-01-05 13:20:00,160.27,160.3,160.23,160.25,21507.0,154.5534,154.5823,154.5148,154.5341,21507.0
2021-01-05 13:30:00,160.25,160.37,160.25,160.3,24923.0,154.5341,154.6498,154.5341,154.5823,24923.0
2021-01-05 13:40:00,160.3,160.45,160.29,160.4,31192.0,154.5823,154.727,154.5727,154.6788,31192.0
2021-01-05 13:50:00,160.39,160.48,160.35,160.47,25431.0,154.6691,154.7559,154.6305,154.7463,25431.0
2021-01-05 14:00:00,160.47,160.97,160.43,160.95,84752.0,154.7463,155.2284,154.7077,155.2091,84752.0
2021-01-05 14:10:00,160.95,160.95,160.81,160.83,40950.0,155.2091,155.2091,155.0741,155.0934,40950.0
2021-01-05 14:20:00,160.83,160.94,160.77,160.91,56568.0,155.0934,155.1995,155.0356,155.1706,56568.0
2021-01-05 14:30:00,160.91,161.06,160.77,160.77,56736.0,155.1706,155.3152,155.0356,155.0356,56736.0
2021-01-05 14:40:00,160.79,160.92,160.79,160.85,38996.0,155.0549,155.1802,155.0549,155.1127,38996.0
2021-01-05 14:50:00,160.86,160.87,160.51,160.52,76553.0,155.1224,155.132,154.7848,154.7945,76553.0
2021-01-05 15:00:00,160.53,160.75,160.5,160.73,71686.0,154.8041,155.0163,154.7752,154.997,71686.0
2021-01-05 15:10:00,160.72,160.78,160.57,160.64,47787.0,154.9873,155.0452,154.8427,154.9102,47787.0
2021-01-05 15:20:00,160.64,160.67,160.37,160.5,87709.0,154.9102,154.9391,154.6498,154.7752,87709.0
2021-01-05 15:30:00,160.5,160.59,160.34,160.34,67284.0,154.7752,154.862,154.6209,154.6209,67284.0
2021-01-05 15:40:00,160.36,160.59,160.28,160.58,117808.0,154.6402,154.862,154.563,154.8523,117808.0
2021-01-05 15:50:00,160.6,160.68,160.5,160.59,181367.0,154.8716,154.9488,154.7752,154.862,181367.0
2021-01-06 09:30:00,160.61,161.15,160.15,161.0,132815.0,154.8813,155.402,154.4377,155.2574,132815.0
2021-01-06 09:40:00,161.01,161.57,160.76,161.42,114783.0,155.267,155.807,155.0259,155.6624,114783.0
2021-01-06 09:50:00,161.37,161.66,161.14,161.47,79826.0,155.6142,155.8938,155.3924,155.7106,79826.0
2021-01-06 10:00:00,161.53,162.02,161.37,162.01,110465.0,155.7685,156.241,155.6142,156.2313,110465.0
2021-01-06 10:10:00,162.03,162.33,161.98,162.23,102139.0,156.2506,156.5399,156.2024,156.4435,102139.0
2021-01-06 10:20:00,162.23,162.3,161.99,162.14,119503.0,156.4435,156.511,156.2121,156.3567,119503.0
2021-01-06 10:30:00,162.14,162.44,162.14,162.37,145428.0,156.3567,156.646,156.3567,156.5785,145428.0
2021-01-06 10:40:00,162.39,162.62,162.25,162.59,71654.0,156.5978,156.8196,156.4628,156.7906,71654.0
2021-01-06 10:50:00,162.61,162.85,162.56,162.76,154508.0,156.8099,157.0414,156.7617,156.9546,154508.0
2021-01-06 11:00:00,162.78,163.05,162.72,163.05,108076.0,156.9739,157.2342,156.916,157.2342,108076.0
2021-01-06 11:10:00,163.06,163.21,162.91,163.21,148373.0,157.2439,157.3885,157.0992,157.3885,148373.0
2021-01-06 11:20:00,163.22,163.26,163.01,163.14,84582.0,157.3982,157.4368,157.1957,157.321,84582.0
2021-01-06 11:30:00,163.17,163.26,162.82,162.83,69228.0,157.35,157.4368,157.0124,157.0221,69228.0
2021-01-06 11:40:00,162.83,163.1,162.83,163.1,38696.0,157.0221,157.2825,157.0221,157.2825,38696.0
2021-01-06 11:50:00,163.08,163.18,163.01,163.13,55013.0,157.2632,157.3596,157.1957,157.3114,55013.0
2021-01-06 12:00:00,163.16,163.39,163.14,163.31,62005.0,157.3403,157.5621,157.321,157.485,62005.0
2021-01-06 12:10:00,163.32,163.38,163.26,163.36,48312.0,157.4946,157.5525,157.4368,157.5332,48312.0
2021-01-06 12:20:00,163.36,163.4,163.17,163.37,38693.0,157.5332,157.5718,157.35,157.5428,38693.0
2021-01-06 12:30:00,163.39,163.49,163.35,163.38,58508.0,157.5621,157.6585,157.5235,157.5525,58508.0
2021-01-06 12:40:00,163.41,163.57,163.33,163.56,38737.0,157.5814,157.7357,157.5043,157.7261,38737.0
2021-01-06 12:50:00,163.58,163.75,163.54,163.71,39586.0,157.7453,157.9093,157.7068,157.8707,39586.0
2021-01-06 13:00:00,163.74,163.76,163.54,163.58,21873.0,157.8996,157.9189,157.7068,157.7453,21873.0
2021-01-06 13:10:00,163.63,163.82,163.57,163.67,40656.0,157.7936,157.9768,157.7357,157.8321,40656.0
2021-01-06 13:20:00,163.66,163.78,163.6,163.71,49383.0,157.8225,157.9382,157.7646,157.8707,49383.0
2021-01-06 13:30:00,163.73,163.78,163.7,163.77,30641.0,157.89,157.9382,157.8611,157.9286,30641.0
2021-01-06 13:40:00,163.76,164.01,163.75,163.95,56489.0,157.9189,158.16,157.9093,158.1021,56489.0
2021-01-06 13:50:00,163.97,163.98,163.8,163.82,27975.0,158.1214,158.1311,157.9575,157.9768,27975.0
2021-01-06 14:00:00,163.83,163.98,163.83,163.91,49172.0,157.9864,158.1311,157.9864,158.0636,49172.0
2021-01-06 14:10:00,163.91,163.94,163.24,163.4,79545.0,158.0636,158.0925,157.4175,157.5718,79545.0
2021-01-06 14:20:00,163.4,163.54,162.7,162.78,99876.0,157.5718,157.7068,156.8967,156.9739,99876.0
2021-01-06 14:30:00,162.77,163.23,162.29,162.36,106957.0,156.9642,157.4078,156.5013,156.5689,106957.0
2021-01-06 14:40:00,162.34,162.74,161.58,161.64,170698.0,156.5496,156.9353,155.8167,155.8745,170698.0
2021-01-06 14:50:00,161.67,162.57,161.58,162.53,77571.0,155.9035,156.7714,155.8167,156.7328,77571.0
2021-01-06 15:00:00,162.5,162.51,161.92,162.16,92515.0,156.7039,156.7135,156.1445,156.376,92515.0
2021-01-06 15:10:00,162.23,162.65,162.2,162.52,71691.0,156.4435,156.8485,156.4146,156.7231,71691.0
2021-01-06 15:20:00,162.5,162.6,161.8,162.28,102554.0,156.7039,156.8003,156.0288,156.4917,102554.0
2021-01-06 15:30:00,162.24,162.42,161.89,162.16,128455.0,156.4531,156.6267,156.1156,156.376,128455.0
2021-01-06 15:40:00,162.15,162.65,162.13,162.48,133487.0,156.3663,156.8485,156.3471,156.6846,133487.0
2021-01-06 15:50:00,162.47,162.48,162.05,162.29,358655.0,156.6749,156.6846,156.2699,156.5013,358655.0
2021-01-07 09:30:00,163.7,164.54,163.66,164.25,128146.0,157.8611,158.6711,157.8225,158.3914,128146.0
2021-01-07 09:40:00,164.25,164.48,164.15,164.21,99730.0,158.3914,158.6132,158.295,158.3529,99730.0
2021-01-07 09:50:00,164.21,164.68,164.15,164.62,160240.0,158.3529,158.8061,158.295,158.7482,160240.0
2021-01-07 10:00:00,164.65,165.21,164.54,164.81,120610.0,158.7772,159.3172,158.6711,158.9315,120610.0
2021-01-07 10:10:00,164.81,164.87,164.47,164.61,105754.0,158.9315,158.9893,158.6036,158.7386,105754.0
2021-01-07 10:20:00,164.61,164.99,164.6,164.86,86730.0,158.7386,159.105,158.729,158.9797,86730.0
2021-01-07 10:30:00,164.85,165.08,164.81,164.99,61173.0,158.97,159.1918,158.9315,159.105,61173.0
2021-01-07 10:40:00,164.98,165.27,164.95,165.27,89189.0,159.0954,159.3751,159.0665,159.3751,89189.0
2021-01-07 10:50:00,165.24,165.32,165.07,165.14,73225.0,159.3461,159.4233,159.1822,159.2497,73225.0
2021-01-07 11:00:00,165.16,165.38,165.07,165.09,41733.0,159.269,159.4811,159.1822,159.2015,41733.0
2021-01-07 11:10:00,165.1,165.17,164.93,165.14,43441.0,159.2111,159.2786,159.0472,159.2497,43441.0
2021-01-07 11:20:00,165.17,165.51,165.17,165.45,46113.0,159.2786,159.6065,159.2786,159.5486,46113.0
2021-01-07 11:30:00,165.49,165.56,165.24,165.45,48664.0,159.5872,159.6547,159.3461,159.5486,48664.0
2021-01-07 11:40:00,165.42,165.48,165.26,165.38,48547.0,159.5197,159.5776,159.3654,159.4811,48547.0
2021-01-07 11:50:00,165.37,165.41,165.05,165.08,36545.0,159.4715,159.5101,159.1629,159.1918,36545.0
2021-01-07 12:00:00,165.13,165.32,165.11,165.28,37351.0,159.2401,159.4233,159.2208,159.3847,37351.0
2021-01-07 12:10:00,165.26,165.32,165.13,165.18,30669.0,159.3654,159.4233,159.2401,159.2883,30669.0
2021-01-07 12:20:00,165.17,165.25,165.11,165.24,45096.0,159.2786,159.3558,159.2208,159.3461,45096.0
2021-01-07 12:30:00,165.24,165.46,165.23,165.35,39831.0,159.3461,159.5583,159.3365,159.4522,39831.0
2021-01-07 12:40:00,165.35,165.42,165.3,165.41,50742.0,159.4522,159.5197,159.404,159.5101,50742.0
2021-01-07 12:50:00,165.43,165.55,165.39,165.42,66676.0,159.5294,159.6451,159.4908,159.5197,66676.0
2021-01-07 13:00:00,165.44,165.55,165.25,165.26,65022.0,159.539,159.6451,159.3558,159.3654,65022.0
2021-01-07 13:10:00,165.26,165.54,165.26,165.49,37006.0,159.3654,159.6354,159.3654,159.5872,37006.0
2021-01-07 13:20:00,165.48,165.51,165.32,165.32,17928.0,159.5776,159.6065,159.4233,159.4233,17928.0
2021-01-07 13:30:00,165.33,165.68,165.33,165.64,52681.0,159.4329,159.7704,159.4329,159.7319,52681.0
2021-01-07 13:40:00,165.65,165.69,165.46,165.47,34263.0,159.7415,159.7801,159.5583,159.5679,34263.0
2021-01-07 13:50:00,165.5,165.68,165.45,165.68,42637.0,159.5969,159.7704,159.5486,159.7704,42637.0
2021-01-07 14:00:00,165.7,165.81,165.63,165.7,52476.0,159.7897,159.8958,159.7222,159.7897,52476.0
2021-01-07 14:10:00,165.7,165.77,165.61,165.65,27776.0,159.7897,159.8572,159.7029,159.7415,27776.0
2021-01-07 14:20:00,165.64,165.8,165.6,165.72,24998.0,159.7319,159.8862,159.6933,159.809,24998.0
2021-01-07 14:30:00,165.74,165.9,165.71,165.84,31796.0,159.8283,159.9826,159.7994,159.9247,31796.0
2021-01-07 14:40:00,165.84,165.87,165.76,165.78,43172.0,159.9247,159.9537,159.8476,159.8669,43172.0
2021-01-07 14:50:00,165.78,165.78,165.65,165.7,35704.0,159.8669,159.8669,159.7415,159.7897,35704.0
2021-01-07 15:00:00,165.72,166.03,165.66,165.87,58463.0,159.809,160.1079,159.7511,159.9537,58463.0
2021-01-07 15:10:00,165.85,165.9,165.6,165.7,67539.0,159.9344,159.9826,159.6933,159.7897,67539.0
2021-01-07 15:20:00,165.68,165.82,165.65,165.75,56278.0,159.7704,159.9054,159.7415,159.8379,56278.0
2021-01-07 15:30:00,165.74,165.8,165.62,165.75,139524.0,159.8283,159.8862,159.7126,159.8379,139524.0
2021-01-07 15:40:00,165.74,165.76,165.61,165.65,99439.0,159.8283,159.8476,159.7029,159.7415,99439.0
2021-01-07 15:50:00,165.64,165.87,165.43,165.44,334206.0,159.7319,159.9537,159.5294,159.539,334206.0
2021-01-08 09:30:00,167.33,167.51,166.68,166.7,217967.0,161.3616,161.5352,160.7348,160.7541,217967.0
2021-01-08 09:40:00,166.7,167.24,166.68,166.95,140583.0,160.7541,161.2748,160.7348,160.9951,140583.0
2021-01-08 09:50:00,166.93,167.57,166.87,167.48,160433.0,160.9758,161.593,160.918,161.5062,160433.0
2021-01-08 10:00:00,167.52,168.12,167.52,167.9,113622.0,161.5448,162.1234,161.5448,161.9112,113622.0
2021-01-08 10:10:00,167.89,168.5,167.89,168.44,68299.0,161.9016,162.4898,161.9016,162.432,68299.0
2021-01-08 10:20:00,168.44,168.44,167.13,167.21,191434.0,162.432,162.432,161.1687,161.2459,191434.0
2021-01-08 10:30:00,167.23,167.96,167.23,167.88,75317.0,161.2651,161.9691,161.2651,161.892,75317.0
2021-01-08 10:40:00,167.87,168.51,167.87,168.51,62800.0,161.8823,162.4995,161.8823,162.4995,62800.0
2021-01-08 10:50:00,168.49,168.76,168.36,168.6,63657.0,162.4802,162.7406,162.3548,162.5863,63657.0
2021-01-08 11:00:00,168.6,168.82,168.37,168.75,77280.0,162.5863,162.7984,162.3645,162.7309,77280.0
2021-01-08 11:10:00,168.76,168.81,168.28,168.35,54719.0,162.7406,162.7888,162.2777,162.3452,54719.0
2021-01-08 11:20:00,168.34,168.52,168.25,168.47,86431.0,162.3356,162.5091,162.2488,162.4609,86431.0
2021-01-08 11:30:00,168.46,168.48,168.17,168.26,47657.0,162.4513,162.4706,162.1716,162.2584,47657.0
2021-01-08 11:40:00,168.26,168.3,167.93,168.08,89208.0,162.2584,162.297,161.9402,162.0848,89208.0
2021-01-08 11:50:00,168.08,168.12,167.85,168.09,61983.0,162.0848,162.1234,161.863,162.0945,61983.0
2021-01-08 12:00:00,168.12,168.18,167.72,168.16,97116.0,162.1234,162.1813,161.7377,162.162,97116.0
2021-01-08 12:10:00,168.16,168.41,168.12,168.34,42085.0,162.162,162.4031,162.1234,162.3356,42085.0
2021-01-08 12:20:00,168.34,168.38,168.23,168.34,25807.0,162.3356,162.3741,162.2295,162.3356,25807.0
2021-01-08 12:30:00,168.33,168.58,168.24,168.57,40666.0,162.3259,162.567,162.2391,162.5574,40666.0
2021-01-08 12:40:00,168.57,168.64,168.13,168.19,70726.0,162.5574,162.6249,162.133,162.1909,70726.0
2021-01-08 12:50:00,168.2,168.38,168.16,168.2,28356.0,162.2005,162.3741,162.162,162.2005,28356.0
2021-01-08 13:00:00,168.2,168.21,167.91,168.08,61600.0,162.2005,162.2102,161.9209,162.0848,61600.0
2021-01-08 13:10:00,168.1,168.15,167.55,167.58,50812.0,162.1041,162.1523,161.5737,161.6027,50812.0
2021-01-08 13:20:00,167.55,167.56,166.9,167.52,124956.0,161.5737,161.5834,160.9469,161.5448,124956.0
2021-01-08 13:30:00,167.49,167.52,166.56,166.84,95828.0,161.5159,161.5448,160.619,160.8891,95828.0
2021-01-08 13:40:00,166.8,167.06,166.29,167.02,125449.0,160.8505,161.1012,160.3587,161.0626,125449.0
2021-01-08 13:50:00,167.04,167.3,167.01,167.12,84128.0,161.0819,161.3327,161.053,161.1591,84128.0
2021-01-08 14:00:00,167.1,167.59,167.1,167.41,101066.0,161.1398,161.6123,161.1398,161.4387,101066.0
2021-01-08 14:10:00,167.42,167.63,167.08,167.16,61959.0,161.4484,161.6509,161.1205,161.1976,61959.0
2021-01-08 14:20:00,167.19,167.54,166.95,167.52,73626.0,161.2266,161.5641,160.9951,161.5448,73626.0
2021-01-08 14:30:00,167.52,167.53,167.17,167.36,66918.0,161.5448,161.5544,161.2073,161.3905,66918.0
2021-01-08 14:40:00,167.38,167.49,166.94,167.49,65635.0,161.4098,161.5159,160.9855,161.5159,65635.0
2021-01-08 14:50:00,167.5,167.84,167.48,167.74,98680.0,161.5255,161.8534,161.5062,161.757,98680.0
2021-01-08 15:00:00,167.75,168.23,167.72,168.22,77017.0,161.7666,162.2295,161.7377,162.2198,77017.0
2021-01-08 15:10:00,168.17,168.17,167.84,167.96,112898.0,162.1716,162.1716,161.8534,161.9691,112898.0
2021-01-08 15:20:00,167.94,168.06,167.71,168.05,73018.0,161.9498,162.0655,161.728,162.0559,73018.0
2021-01-08 15:30:00,168.06,168.51,167.96,168.48,142379.0,162.0655,162.4995,161.9691,162.4706,142379.0
2021-01-08 15:40:00,168.49,168.69,168.33,168.55,179250.0,162.4802,162.6731,162.3259,162.5381,179250.0
2021-01-08 15:50:00,168.58,168.96,168.52,168.76,260427.0,162.567,162.9334,162.5091,162.7406,260427.0
2021-01-11 09:30:00,166.83,167.0,165.68,166.14,190631.0,160.8794,161.0434,159.7704,160.214,190631.0
2021-01-11 09:40:00,166.14,166.23,165.56,165.56,160654.0,160.214,160.3008,159.6547,159.6547,160654.0
2021-01-11 09:50:00,165.53,166.53,165.19,166.51,216322.0,159.6258,160.5901,159.2979,160.5708,216322.0
2021-01-11 10:00:00,166.46,166.82,166.36,166.81,156779.0,160.5226,160.8698,160.4262,160.8601,156779.0
2021-01-11 10:10:00,166.78,167.22,166.52,167.1,74255.0,160.8312,161.2555,160.5805,161.1398,74255.0
2021-01-11 10:20:00,167.14,167.49,166.94,167.35,78959.0,161.1784,161.5159,160.9855,161.3809,78959.0
2021-01-11 10:30:00,167.34,167.5,167.22,167.35,73644.0,161.3712,161.5255,161.2555,161.3809,73644.0
2021-01-11 10:40:00,167.38,167.43,166.72,166.72,106438.0,161.4098,161.458,160.7733,160.7733,106438.0
2021-01-11 10:50:00,166.7,167.2,166.68,167.12,45386.0,160.7541,161.2362,160.7348,161.1591,45386.0
2021-01-11 11:00:00,167.13,167.14,166.84,166.93,42175.0,161.1687,161.1784,160.8891,160.9758,42175.0
2021-01-11 11:10:00,166.91,167.0,166.65,166.82,75871.0,160.9566,161.0434,160.7058,160.8698,75871.0
2021-01-11 11:20:00,166.82,167.35,166.79,167.18,67700.0,160.8698,161.3809,160.8408,161.2169,67700.0
2021-01-11 11:30:00,167.11,167.23,166.95,167.23,63946.0,161.1494,161.2651,160.9951,161.2651,63946.0
2021-01-11 11:40:00,167.21,167.21,166.99,167.14,35838.0,161.2459,161.2459,161.0337,161.1784,35838.0
2021-01-11 11:50:00,167.13,167.25,167.08,167.18,30719.0,161.1687,161.2844,161.1205,161.2169,30719.0
2021-01-11 12:00:00,167.21,167.42,167.2,167.25,36581.0,161.2459,161.4484,161.2362,161.2844,36581.0
2021-01-11 12:10:00,167.23,167.31,167.16,167.2,29879.0,161.2651,161.3423,161.1976,161.2362,29879.0
2021-01-11 12:20:00,167.2,167.21,167.1,167.12,58003.0,161.2362,161.2459,161.1398,161.1591,58003.0
2021-01-11 12:30:00,167.15,167.4,167.15,167.26,63880.0,161.188,161.4291,161.188,161.2941,63880.0
2021-01-11 12:40:00,167.27,167.42,167.21,167.38,44103.0,161.3037,161.4484,161.2459,161.4098,44103.0
2021-01-11 12:50:00,167.37,167.4,167.09,167.12,21654.0,161.4002,161.4291,161.1301,161.1591,21654.0
2021-01-11 13:00:00,167.14,167.24,166.95,167.06,29801.0,161.1784,161.2748,160.9951,161.1012,29801.0
2021-01-11 13:10:00,167.05,167.2,167.0,167.04,31321.0,161.0916,161.2362,161.0434,161.0819,31321.0
2021-01-11 13:20:00,167.04,167.04,166.63,166.65,37562.0,161.0819,161.0819,160.6865,160.7058,37562.0
2021-01-11 13:30:00,166.63,166.7,166.54,166.59,29530.0,160.6865,160.7541,160.5998,160.648,29530.0
2021-01-11 13:40:00,166.58,166.58,166.19,166.24,37006.0,160.6383,160.6383,160.2622,160.3105,37006.0
2021-01-11 13:50:00,166.25,166.64,166.25,166.52,38959.0,160.3201,160.6962,160.3201,160.5805,38959.0
2021-01-11 14:00:00,166.46,166.57,166.32,166.32,42735.0,160.5226,160.6287,160.3876,160.3876,42735.0
2021-01-11 14:10:00,166.36,166.41,165.99,165.99,49421.0,160.4262,160.4744,160.0694,160.0694,49421.0
2021-01-11 14:20:00,166.03,166.3,165.97,166.07,43331.0,160.1079,160.3683,160.0501,160.1465,43331.0
2021-01-11 14:30:00,166.08,166.22,165.99,166.08,33568.0,160.1562,160.2912,160.0694,160.1562,33568.0
2021-01-11 14:40:00,166.11,166.57,166.08,166.46,59437.0,160.1851,160.6287,160.1562,160.5226,59437.0
2021-01-11 14:50:00,166.46,166.53,166.22,166.48,56132.0,160.5226,160.5901,160.2912,160.5419,56132.0
2021-01-11 15:00:00,166.5,166.51,166.09,166.15,74773.0,160.5612,160.5708,160.1658,160.2237,74773.0
2021-01-11 15:10:00,166.13,166.18,165.73,165.77,82574.0,160.2044,160.2526,159.8187,159.8572,82574.0
2021-01-11 15:20:00,165.74,165.79,165.26,165.3,70615.0,159.8283,159.8765,159.3654,159.404,70615.0
2021-01-11 15:30:00,165.33,165.73,165.28,165.36,97974.0,159.4329,159.8187,159.3847,159.4618,97974.0
2021-01-11 15:40:00,165.35,165.93,165.26,165.77,278577.0,159.4522,160.0115,159.3654,159.8572,278577.0
2021-01-11 15:50:00,165.79,166.07,165.51,165.64,178744.0,159.8765,160.1465,159.6065,159.7319,178744.0
2021-01-12 09:30:00,166.51,167.13,166.31,166.87,189568.0,160.5708,161.1687,160.378,160.918,189568.0
2021-01-12 09:40:00,166.88,167.34,166.83,167.14,117494.0,160.9276,161.3712,160.8794,161.1784,117494.0
2021-01-12 09:50:00,167.13,167.45,166.66,167.45,75202.0,161.1687,161.4773,160.7155,161.4773,75202.0
2021-01-12 10:00:00,167.42,167.61,167.12,167.61,98099.0,161.4484,161.6316,161.1591,161.6316,98099.0
2021-01-12 10:10:00,167.62,168.53,167.62,168.4,100463.0,161.6412,162.5188,161.6412,162.3934,100463.0
2021-01-12 10:20:00,168.41,168.49,168.17,168.27,69344.0,162.4031,162.4802,162.1716,162.2681,69344.0
2021-01-12 10:30:00,168.3,168.58,168.28,168.28,83838.0,162.297,162.567,162.2777,162.2777,83838.0
2021-01-12 10:40:00,168.28,168.47,168.11,168.4,81130.0,162.2777,162.4609,162.1138,162.3934,81130.0
2021-01-12 10:50:00,168.41,168.48,168.23,168.25,109646.0,162.4031,162.4706,162.2295,162.2488,109646.0
2021-01-12 11:00:00,168.26,168.29,168.04,168.21,81056.0,162.2584,162.2873,162.0463,162.2102,81056.0
2021-01-12 11:10:00,168.22,168.39,168.18,168.26,45007.0,162.2198,162.3838,162.1813,162.2584,45007.0
2021-01-12 11:20:00,168.28,168.36,168.13,168.19,47558.0,162.2777,162.3548,162.133,162.1909,47558.0
2021-01-12 11:30:00,168.21,168.44,168.05,168.33,52772.0,162.2102,162.432,162.0559,162.3259,52772.0
2021-01-12 11:40:00,168.32,168.39,167.98,168.09,110026.0,162.3163,162.3838,161.9884,162.0945,110026.0
2021-01-12 11:50:00,168.08,168.11,167.74,168.1,129741.0,162.0848,162.1138,161.757,162.1041,129741.0
2021-01-12 12:00:00,168.1,168.13,167.57,167.67,75164.0,162.1041,162.133,161.593,161.6895,75164.0
2021-01-12 12:10:00,167.63,167.84,167.27,167.84,115543.0,161.6509,161.8534,161.3037,161.8534,115543.0
2021-01-12 12:20:00,167.81,168.15,167.59,168.15,28184.0,161.8245,162.1523,161.6123,162.1523,28184.0
2021-01-12 12:30:00,168.08,168.11,167.84,168.11,59978.0,162.0848,162.1138,161.8534,162.1138,59978.0
2021-01-12 12:40:00,168.11,168.14,167.95,168.13,23398.0,162.1138,162.1427,161.9595,162.133,23398.0
2021-01-12 12:50:00,168.11,168.34,168.11,168.34,24062.0,162.1138,162.3356,162.1138,162.3356,24062.0
2021-01-12 13:00:00,168.33,168.44,168.17,168.37,39520.0,162.3259,162.432,162.1716,162.3645,39520.0
2021-01-12 13:10:00,168.39,168.44,168.21,168.22,703973.0,162.3838,162.432,162.2102,162.2198,703973.0
2021-01-12 13:20:00,168.24,168.53,168.06,168.49,45502.0,162.2391,162.5188,162.0655,162.4802,45502.0
2021-01-12 13:30:00,168.48,168.72,168.44,168.67,52871.0,162.4706,162.702,162.432,162.6538,52871.0
2021-01-12 13:40:00,168.69,168.74,168.63,168.66,26014.0,162.6731,162.7213,162.6152,162.6441,26014.0
2021-01-12 13:50:00,168.65,168.65,168.41,168.57,67697.0,162.6345,162.6345,162.4031,162.5574,67697.0
2021-01-12 14:00:00,168.52,168.8,168.51,168.6,93555.0,162.5091,162.7791,162.4995,162.5863,93555.0
2021-01-12 14:10:00,168.64,168.64,168.31,168.32,80995.0,162.6249,162.6249,162.3066,162.3163,80995.0
2021-01-12 14:20:00,168.29,168.36,168.07,168.19,98242.0,162.2873,162.3548,162.0752,162.1909,98242.0
2021-01-12 14:30:00,168.18,168.58,168.17,168.49,100330.0,162.1813,162.567,162.1716,162.4802,100330.0
2021-01-12 14:40:00,168.47,168.54,168.2,168.38,105753.0,162.4609,162.5284,162.2005,162.3741,105753.0
2021-01-12 14:50:00,168.32,168.39,168.12,168.36,89837.0,162.3163,162.3838,162.1234,162.3548,89837.0
2021-01-12 15:00:00,168.37,168.54,168.22,168.45,158715.0,162.3645,162.5284,162.2198,162.4416,158715.0
2021-01-12 15:10:00,168.45,168.55,168.28,168.55,201541.0,162.4416,162.5381,162.2777,162.5381,201541.0
2021-01-12 15:20:00,168.52,168.68,168.5,168.57,88887.0,162.5091,162.6634,162.4898,162.5574,88887.0
2021-01-12 15:30:00,168.55,168.64,168.22,168.33,236317.0,162.5381,162.6249,162.2198,162.3259,236317.0
2021-01-12 15:40:00,168.31,168.64,168.31,168.63,141307.0,162.3066,162.6249,162.3066,162.6152,141307.0
2021-01-12 15:50:00,168.65,168.65,168.1,168.13,220206.0,162.6345,162.6345,162.1041,162.133,220206.0
2021-01-13 09:30:00,168.37,168.72,168.31,168.45,181490.0,162.3645,162.702,162.3066,162.4416,181490.0
2021-01-13 09:40:00,168.47,168.63,167.94,168.26,124780.0,162.4609,162.6152,161.9498,162.2584,124780.0
2021-01-13 09:50:00,168.24,168.42,168.12,168.13,79304.0,162.2391,162.4127,162.1234,162.133,79304.0
2021-01-13 10:00:00,168.16,168.16,167.32,167.9,118370.0,162.162,162.162,161.3519,161.9112,118370.0
2021-01-13 10:10:00,167.89,168.05,167.63,167.89,63406.0,161.9016,162.0559,161.6509,161.9016,63406.0
2021-01-13 10:20:00,167.87,167.99,167.77,167.91,50285.0,161.8823,161.998,161.7859,161.9209,50285.0
2021-01-13 10:30:00,167.94,167.95,167.69,167.84,87930.0,161.9498,161.9595,161.7087,161.8534,87930.0
2021-01-13 10:40:00,167.84,168.09,167.72,167.97,48064.0,161.8534,162.0945,161.7377,161.9788,48064.0
2021-01-13 10:50:00,168.01,168.15,167.9,168.05,58685.0,162.0173,162.1523,161.9112,162.0559,58685.0
2021-01-13 11:00:00,168.03,168.12,167.87,167.96,47557.0,162.0366,162.1234,161.8823,161.9691,47557.0
2021-01-13 11:10:00,167.92,167.98,167.74,167.75,38140.0,161.9305,161.9884,161.757,161.7666,38140.0
2021-01-13 11:20:00,167.73,168.1,167.73,168.06,32233.0,161.7473,162.1041,161.7473,162.0655,32233.0
2021-01-13 11:30:00,168.08,168.17,167.99,168.14,37854.0,162.0848,162.1716,161.998,162.1427,37854.0
2021-01-13 11:40:00,168.14,168.22,168.0,168.04,43867.0,162.1427,162.2198,162.0077,162.0463,43867.0
2021-01-13 11:50:00,168.02,168.04,167.82,167.89,42856.0,162.027,162.0463,161.8341,161.9016,42856.0
2021-01-13 12:00:00,167.91,167.94,167.71,167.79,43358.0,161.9209,161.9498,161.728,161.8052,43358.0
2021-01-13 12:10:00,167.81,167.94,167.8,167.89,54387.0,161.8245,161.9498,161.8148,161.9016,54387.0
2021-01-13 12:20:00,167.9,168.05,167.85,168.02,27633.0,161.9112,162.0559,161.863,162.027,27633.0
2021-01-13 12:30:00,168.01,168.02,167.77,167.95,42470.0,162.0173,162.027,161.7859,161.9595,42470.0
2021-01-13 12:40:00,167.95,168.16,167.94,168.02,28090.0,161.9595,162.162,161.9498,162.027,28090.0
2021-01-13 12:50:00,168.0,168.39,168.0,168.34,60487.0,162.0077,162.3838,162.0077,162.3356,60487.0
2021-01-13 13:00:00,168.32,168.39,168.21,168.24,38864.0,162.3163,162.3838,162.2102,162.2391,38864.0
2021-01-13 13:10:00,168.27,168.34,168.19,168.2,42308.0,162.2681,162.3356,162.1909,162.2005,42308.0
2021-01-13 13:20:00,168.19,168.25,168.15,168.21,33050.0,162.1909,162.2488,162.1523,162.2102,33050.0
2021-01-13 13:30:00,168.21,168.27,168.1,168.26,25098.0,162.2102,162.2681,162.1041,162.2584,25098.0
2021-01-13 13:40:00,168.29,168.29,168.11,168.18,28348.0,162.2873,162.2873,162.1138,162.1813,28348.0
2021-01-13 13:50:00,168.2,168.32,168.13,168.28,38619.0,162.2005,162.3163,162.133,162.2777,38619.0
2021-01-13 14:00:00,168.27,168.55,168.16,168.54,156194.0,162.2681,162.5381,162.162,162.5284,156194.0
2021-01-13 14:10:00,168.54,168.81,168.49,168.8,46277.0,162.5284,162.7888,162.4802,162.7791,46277.0
2021-01-13 14:20:00,168.79,168.8,168.59,168.7,46174.0,162.7695,162.7791,162.5766,162.6827,46174.0
2021-01-13 14:30:00,168.69,168.76,168.63,168.72,26262.0,162.6731,162.7406,162.6152,162.702,26262.0
2021-01-13 14:40:00,168.71,168.75,168.36,168.4,52562.0,162.6924,162.7309,162.3548,162.3934,52562.0
2021-01-13 14:50:00,168.41,168.5,168.25,168.47,38237.0,162.4031,162.4898,162.2488,162.4609,38237.0
2021-01-13 15:00:00,168.49,168.51,168.24,168.25,38440.0,162.4802,162.4995,162.2391,162.2488,38440.0
2021-01-13 15:10:00,168.28,168.44,168.27,168.42,36619.0,162.2777,162.432,162.2681,162.4127,36619.0
2021-01-13 15:20:00,168.4,168.41,168.06,168.06,54536.0,162.3934,162.4031,162.0655,162.0655,54536.0
2021-01-13 15:30:00,168.07,168.34,167.95,168.31,61531.0,162.0752,162.3356,161.9595,162.3066,61531.0
2021-01-13 15:40:00,168.32,168.45,168.24,168.29,63112.0,162.3163,162.4416,162.2391,162.2873,63112.0
2021-01-13 15:50:00,168.29,168.32,168.12,168.17,163627.0,162.2873,162.3163,162.1234,162.1716,163627.0
2021-01-14 09:30:00,168.35,168.47,167.98,168.41,79753.0,162.3452,162.4609,161.9884,162.4031,79753.0
2021-01-14 09:40:00,168.46,168.73,168.33,168.58,96371.0,162.4513,162.7116,162.3259,162.567,96371.0
2021-01-14 09:50:00,168.58,168.72,168.37,168.63,55649.0,162.567,162.702,162.3645,162.6152,55649.0
2021-01-14 10:00:00,168.58,169.11,168.58,168.84,52483.0,162.567,163.0781,162.567,162.8177,52483.0
2021-01-14 10:10:00,168.87,169.17,168.8,169.17,35156.0,162.8467,163.136,162.7791,163.136,35156.0
2021-01-14 10:20:00,169.16,169.16,168.94,169.01,36598.0,163.1263,163.1263,162.9142,162.9817,36598.0
2021-01-14 10:30:00,169.0,169.09,168.67,168.74,53094.0,162.972,163.0588,162.6538,162.7213,53094.0
2021-01-14 10:40:00,168.76,168.94,168.73,168.73,23463.0,162.7406,162.9142,162.7116,162.7116,23463.0
2021-01-14 10:50:00,168.72,168.82,168.67,168.69,31891.0,162.702,162.7984,162.6538,162.6731,31891.0
2021-01-14 11:00:00,168.7,168.77,168.57,168.63,22273.0,162.6827,162.7502,162.5574,162.6152,22273.0
2021-01-14 11:10:00,168.59,168.74,168.51,168.53,40614.0,162.5766,162.7213,162.4995,162.5188,40614.0
2021-01-14 11:20:00,168.52,168.52,168.38,168.41,42572.0,162.5091,162.5091,162.3741,162.4031,42572.0
2021-01-14 11:30:00,168.41,168.51,168.38,168.48,29048.0,162.4031,162.4995,162.3741,162.4706,29048.0
2021-01-14 11:40:00,168.49,168.62,168.42,168.44,73252.0,162.4802,162.6056,162.4127,162.432,73252.0
2021-01-14 11:50:00,168.43,168.5,168.15,168.3,61358.0,162.4223,162.4898,162.1523,162.297,61358.0
2021-01-14 12:00:00,168.29,168.33,168.11,168.23,38452.0,162.2873,162.3259,162.1138,162.2295,38452.0
2021-01-14 12:10:00,168.2,168.29,168.06,168.14,53907.0,162.2005,162.2873,162.0655,162.1427,53907.0
2021-01-14 12:20:00,168.15,168.33,168.15,168.31,35205.0,162.1523,162.3259,162.1523,162.3066,35205.0
2021-01-14 12:30:00,168.31,168.39,168.07,168.12,40632.0,162.3066,162.3838,162.0752,162.1234,40632.0
2021-01-14 12:40:00,168.09,168.09,167.77,167.99,41366.0,162.0945,162.0945,161.7859,161.998,41366.0
2021-01-14 12:50:00,167.99,168.31,167.99,168.26,58457.0,161.998,162.3066,161.998,162.2584,58457.0
2021-01-14 13:00:00,168.25,168.28,168.09,168.16,32674.0,162.2488,162.2777,162.0945,162.162,32674.0
2021-01-14 13:10:00,168.14,168.2,168.05,168.05,31966.0,162.1427,162.2005,162.0559,162.0559,31966.0
2021-01-14 13:20:00,168.05,168.16,167.84,167.85,72926.0,162.0559,162.162,161.8534,161.863,72926.0
2021-01-14 13:30:00,167.83,168.03,167.8,168.03,47762.0,161.8437,162.0366,161.8148,162.0366,47762.0
2021-01-14 13:40:00,168.03,168.1,167.98,168.06,45901.0,162.0366,162.1041,161.9884,162.0655,45901.0
2021-01-14 13:50:00,168.07,168.21,167.86,167.86,50507.0,162.0752,162.2102,161.8727,161.8727,50507.0
2021-01-14 14:00:00,167.84,168.0,167.82,167.97,35549.0,161.8534,162.0077,161.8341,161.9788,35549.0
2021-01-14 14:10:00,167.98,168.19,167.96,168.15,38620.0,161.9884,162.1909,161.9691,162.1523,38620.0
2021-01-14 14:20:00,168.16,168.17,167.93,168.04,23629.0,162.162,162.1716,161.9402,162.0463,23629.0
2021-01-14 14:30:00,168.05,168.13,167.92,167.92,29886.0,162.0559,162.133,161.9305,161.9305,29886.0
2021-01-14 14:40:00,167.89,167.93,167.8,167.8,33747.0,161.9016,161.9402,161.8148,161.8148,33747.0
2021-01-14 14:50:00,167.8,167.85,167.63,167.74,40012.0,161.8148,161.863,161.6509,161.757,40012.0
2021-01-14 15:00:00,167.73,167.84,167.61,167.62,63111.0,161.7473,161.8534,161.6316,161.6412,63111.0
2021-01-14 15:10:00,167.62,167.64,167.03,167.03,69292.0,161.6412,161.6605,161.0723,161.0723,69292.0
2021-01-14 15:20:00,167.01,167.34,166.98,167.28,94411.0,161.053,161.3712,161.0241,161.3134,94411.0
2021-01-14 15:30:00,167.28,167.5,167.18,167.46,120287.0,161.3134,161.5255,161.2169,161.4869,120287.0
2021-01-14 15:40:00,167.47,167.47,167.26,167.28,52777.0,161.4966,161.4966,161.2941,161.3134,52777.0
2021-01-14 15:50:00,167.29,167.31,166.89,167.12,279730.0,161.323,161.3423,160.9373,161.1591,279730.0
2021-01-15 09:30:00,166.75,167.28,166.62,166.77,176194.0,160.8023,161.3134,160.6769,160.8216,176194.0
2021-01-15 09:40:00,166.8,167.28,166.76,167.25,127281.0,160.8505,161.3134,160.8119,161.2844,127281.0
2021-01-15 09:50:00,167.24,167.34,166.99,167.15,68226.0,161.2748,161.3712,161.0337,161.188,68226.0
2021-01-15 10:00:00,167.17,167.26,165.69,165.69,111532.0,161.2073,161.2941,159.7801,159.7801,111532.0
2021-01-15 10:10:00,165.69,166.2,165.53,165.56,87085.0,159.7801,160.2719,159.6258,159.6547,87085.0
2021-01-15 10:20:00,165.53,165.85,165.14,165.84,143266.0,159.6258,159.9344,159.2497,159.9247,143266.0
2021-01-15 10:30:00,165.78,166.23,165.63,166.15,130189.0,159.8669,160.3008,159.7222,160.2237,130189.0
2021-01-15 10:40:00,166.15,166.3,165.68,165.77,67828.0,160.2237,160.3683,159.7704,159.8572,67828.0
2021-01-15 10:50:00,165.88,166.06,165.8,165.99,51235.0,159.9633,160.1369,159.8862,160.0694,51235.0
2021-01-15 11:00:00,165.98,166.0,165.5,165.7,104950.0,160.0597,160.079,159.5969,159.7897,104950.0
2021-01-15 11:10:00,165.7,166.32,165.64,166.29,75693.0,159.7897,160.3876,159.7319,160.3587,75693.0
2021-01-15 11:20:00,166.29,166.5,166.17,166.46,56919.0,160.3587,160.5612,160.243,160.5226,56919.0
2021-01-15 11:30:00,166.42,166.51,166.27,166.32,64065.0,160.484,160.5708,160.3394,160.3876,64065.0
2021-01-15 11:40:00,166.37,166.57,166.18,166.18,59281.0,160.4358,160.6287,160.2526,160.2526,59281.0
2021-01-15 11:50:00,166.19,166.25,166.01,166.23,141082.0,160.2622,160.3201,160.0887,160.3008,141082.0
2021-01-15 12:00:00,166.21,166.43,166.1,166.27,37342.0,160.2815,160.4937,160.1755,160.3394,37342.0
2021-01-15 12:10:00,166.23,166.5,166.15,166.42,47871.0,160.3008,160.5612,160.2237,160.484,47871.0
2021-01-15 12:20:00,166.44,166.45,166.27,166.3,49338.0,160.5033,160.513,160.3394,160.3683,49338.0
2021-01-15 12:30:00,166.27,166.47,166.26,166.42,43957.0,160.3394,160.5323,160.3297,160.484,43957.0
2021-01-15 12:40:00,166.41,166.6,166.36,166.46,42817.0,160.4744,160.6576,160.4262,160.5226,42817.0
2021-01-15 12:50:00,166.46,166.52,166.33,166.42,60527.0,160.5226,160.5805,160.3972,160.484,60527.0
2021-01-15 13:00:00,166.4,166.44,166.13,166.26,47278.0,160.4648,160.5033,160.2044,160.3297,47278.0
2021-01-15 13:10:00,166.25,166.7,166.21,166.63,84210.0,160.3201,160.7541,160.2815,160.6865,84210.0
2021-01-15 13:20:00,166.64,166.75,166.6,166.64,51240.0,160.6962,160.8023,160.6576,160.6962,51240.0
2021-01-15 13:30:00,166.64,166.84,166.55,166.84,60236.0,160.6962,160.8891,160.6094,160.8891,60236.0
2021-01-15 13:40:00,166.81,166.84,166.66,166.66,33579.0,160.8601,160.8891,160.7155,160.7155,33579.0
2021-01-15 13:50:00,166.66,166.74,166.61,166.68,41149.0,160.7155,160.7926,160.6673,160.7348,41149.0
2021-01-15 14:00:00,166.68,166.83,166.5,166.5,64671.0,160.7348,160.8794,160.5612,160.5612,64671.0
2021-01-15 14:10:00,166.49,166.5,166.35,166.44,33005.0,160.5515,160.5612,160.4165,160.5033,33005.0
2021-01-15 14:20:00,166.41,166.47,166.14,166.3,48598.0,160.4744,160.5323,160.214,160.3683,48598.0
2021-01-15 14:30:00,166.32,166.42,166.22,166.33,34332.0,160.3876,160.484,160.2912,160.3972,34332.0
2021-01-15 14:40:00,166.31,166.35,166.15,166.21,43988.0,160.378,160.4165,160.2237,160.2815,43988.0
2021-01-15 14:50:00,166.23,166.24,165.86,165.95,57546.0,160.3008,160.3105,159.944,160.0308,57546.0
2021-01-15 15:00:00,165.96,166.09,165.62,165.72,74412.0,160.0404,160.1658,159.7126,159.809,74412.0
2021-01-15 15:10:00,165.75,166.19,165.75,166.01,84275.0,159.8379,160.2622,159.8379,160.0887,84275.0
2021-01-15 15:20:00,165.99,166.03,165.85,165.93,52908.0,160.0694,160.1079,159.9344,160.0115,52908.0
2021-01-15 15:30:00,165.96,166.02,165.71,165.92,93669.0,160.0404,160.0983,159.7994,160.0019,93669.0
2021-01-15 15:40:00,165.94,166.03,165.61,165.73,130447.0,160.0212,160.1079,159.7029,159.8187,130447.0
2021-01-15 15:50:00,165.74,165.9,165.67,165.84,211479.0,159.8283,159.9826,159.7608,159.9247,211479.0
2021-01-19 09:30:00,167.11,167.48,166.89,167.21,164152.0,161.1494,161.5062,160.9373,161.2459,164152.0
2021-01-19 09:40:00,167.25,167.47,166.72,166.81,126386.0,161.2844,161.4966,160.7733,160.8601,126386.0
2021-01-19 09:50:00,166.8,166.86,166.43,166.57,129700.0,160.8505,160.9083,160.4937,160.6287,129700.0
2021-01-19 10:00:00,166.58,166.65,166.28,166.55,157486.0,160.6383,160.7058,160.349,160.6094,157486.0
2021-01-19 10:10:00,166.55,166.61,166.16,166.2,129284.0,160.6094,160.6673,160.2333,160.2719,129284.0
2021-01-19 10:20:00,166.18,166.37,166.09,166.34,99398.0,160.2526,160.4358,160.1658,160.4069,99398.0
2021-01-19 10:30:00,166.35,166.62,166.33,166.59,83122.0,160.4165,160.6769,160.3972,160.648,83122.0
2021-01-19 10:40:00,166.58,166.75,166.5,166.62,52662.0,160.6383,160.8023,160.5612,160.6769,52662.0
2021-01-19 10:50:00,166.62,166.66,166.22,166.24,65534.0,160.6769,160.7155,160.2912,160.3105,65534.0
2021-01-19 11:00:00,166.21,166.55,166.21,166.41,45898.0,160.2815,160.6094,160.2815,160.4744,45898.0
2021-01-19 11:10:00,166.43,166.48,166.18,166.29,63479.0,160.4937,160.5419,160.2526,160.3587,63479.0
2021-01-19 11:20:00,166.35,166.55,166.22,166.54,62576.0,160.4165,160.6094,160.2912,160.5998,62576.0
2021-01-19 11:30:00,166.55,166.59,166.35,166.59,43177.0,160.6094,160.648,160.4165,160.648,43177.0
2021-01-19 11:40:00,166.58,166.67,166.54,166.55,29123.0,160.6383,160.7251,160.5998,160.6094,29123.0
2021-01-19 11:50:00,166.56,166.73,166.56,166.63,21745.0,160.619,160.783,160.619,160.6865,21745.0
2021-01-19 12:00:00,166.6,166.83,166.6,166.74,19298.0,160.6576,160.8794,160.6576,160.7926,19298.0
2021-01-19 12:10:00,166.73,166.8,166.69,166.79,39360.0,160.783,160.8505,160.7444,160.8408,39360.0
2021-01-19 12:20:00,166.76,166.77,166.55,166.59,15812.0,160.8119,160.8216,160.6094,160.648,15812.0
2021-01-19 12:30:00,166.62,166.69,166.59,166.65,16430.0,160.6769,160.7444,160.648,160.7058,16430.0
2021-01-19 12:40:00,166.64,166.88,166.59,166.73,54907.0,160.6962,160.9276,160.648,160.783,54907.0
2021-01-19 12:50:00,166.73,166.81,166.63,166.81,21077.0,160.783,160.8601,160.6865,160.8601,21077.0
2021-01-19 13:00:00,166.82,166.9,166.75,166.87,32198.0,160.8698,160.9469,160.8023,160.918,32198.0
2021-01-19 13:10:00,166.85,166.87,166.74,166.75,25460.0,160.8987,160.918,160.7926,160.8023,25460.0
2021-01-19 13:20:00,166.76,166.81,166.72,166.75,33863.0,160.8119,160.8601,160.7733,160.8023,33863.0
2021-01-19 13:30:00,166.76,166.93,166.72,166.84,22394.0,160.8119,160.9758,160.7733,160.8891,22394.0
2021-01-19 13:40:00,166.85,166.86,166.67,166.81,21093.0,160.8987,160.9083,160.7251,160.8601,21093.0
2021-01-19 13:50:00,166.81,167.05,166.81,167.01,24660.0,160.8601,161.0916,160.8601,161.053,24660.0
2021-01-19 14:00:00,167.01,167.09,166.91,167.06,79453.0,161.053,161.1301,160.9566,161.1012,79453.0
2021-01-19 14:10:00,167.08,167.09,166.91,166.96,34515.0,161.1205,161.1301,160.9566,161.0048,34515.0
2021-01-19 14:20:00,166.96,167.0,166.76,166.8,69077.0,161.0048,161.0434,160.8119,160.8505,69077.0
2021-01-19 14:30:00,166.8,166.81,166.65,166.67,49255.0,160.8505,160.8601,160.7058,160.7251,49255.0
2021-01-19 14:40:00,166.68,166.75,166.56,166.68,85157.0,160.7348,160.8023,160.619,160.7348,85157.0
2021-01-19 14:50:00,166.67,166.74,166.62,166.62,38064.0,160.7251,160.7926,160.6769,160.6769,38064.0
2021-01-19 15:00:00,166.64,166.69,166.56,166.65,42210.0,160.6962,160.7444,160.619,160.7058,42210.0
2021-01-19 15:10:00,166.65,166.73,166.62,166.72,37527.0,160.7058,160.783,160.6769,160.7733,37527.0
2021-01-19 15:20:00,166.72,166.79,166.63,166.73,39705.0,160.7733,160.8408,160.6865,160.783,39705.0
2021-01-19 15:30:00,166.75,166.87,166.69,166.87,40859.0,160.8023,160.918,160.7444,160.918,40859.0
2021-01-19 15:40:00,166.85,166.95,166.77,166.8,26523.0,160.8987,160.9951,160.8216,160.8505,26523.0
2021-01-19 15:50:00,166.78,167.02,166.71,166.75,143968.0,160.8312,161.0626,160.7637,160.8023,143968.0
2021-01-20 09:30:00,168.4,168.6,168.16,168.48,132366.0,162.3934,162.5863,162.162,162.4706,132366.0
2021-01-20 09:40:00,168.5,168.53,167.98,168.01,114539.0,162.4898,162.5188,161.9884,162.0173,114539.0
2021-01-20 09:50:00,167.99,168.23,167.79,168.18,141553.0,161.998,162.2295,161.8052,162.1813,141553.0
2021-01-20 10:00:00,168.21,168.58,168.11,168.47,87947.0,162.2102,162.567,162.1138,162.4609,87947.0
2021-01-20 10:10:00,168.49,168.61,168.27,168.28,73286.0,162.4802,162.5959,162.2681,162.2777,73286.0
2021-01-20 10:20:00,168.31,168.59,168.31,168.56,69683.0,162.3066,162.5766,162.3066,162.5477,69683.0
2021-01-20 10:30:00,168.56,168.8,168.52,168.72,59766.0,162.5477,162.7791,162.5091,162.702,59766.0
2021-01-20 10:40:00,168.72,168.81,168.6,168.73,41311.0,162.702,162.7888,162.5863,162.7116,41311.0
2021-01-20 10:50:00,168.73,168.73,168.57,168.68,66682.0,162.7116,162.7116,162.5574,162.6634,66682.0
2021-01-20 11:00:00,168.68,168.73,168.51,168.52,67561.0,162.6634,162.7116,162.4995,162.5091,67561.0
2021-01-20 11:10:00,168.53,168.99,168.5,168.97,78715.0,162.5188,162.9624,162.4898,162.9431,78715.0
2021-01-20 11:20:00,168.95,168.98,168.74,168.86,78988.0,162.9238,162.9527,162.7213,162.837,78988.0
2021-01-20 11:30:00,168.88,169.04,168.84,169.0,99368.0,162.8563,163.0106,162.8177,162.972,99368.0
2021-01-20 11:40:00,169.02,169.2,169.02,169.18,38073.0,162.9913,163.1649,162.9913,163.1456,38073.0
2021-01-20 11:50:00,169.2,169.31,169.09,169.28,50770.0,163.1649,163.271,163.0588,163.242,50770.0
2021-01-20 12:00:00,169.28,169.38,169.28,169.32,42343.0,163.242,163.3385,163.242,163.2806,42343.0
2021-01-20 12:10:00,169.31,169.35,169.22,169.35,44961.0,163.271,163.3095,163.1842,163.3095,44961.0
2021-01-20 12:20:00,169.36,169.51,169.28,169.46,42574.0,163.3192,163.4638,163.242,163.4156,42574.0
2021-01-20 12:30:00,169.49,169.62,169.45,169.54,33678.0,163.4445,163.5699,163.406,163.4928,33678.0
2021-01-20 12:40:00,169.56,169.71,169.53,169.69,47981.0,163.512,163.6567,163.4831,163.6374,47981.0
2021-01-20 12:50:00,169.68,169.72,169.59,169.66,61953.0,163.6278,163.6663,163.541,163.6085,61953.0
2021-01-20 13:00:00,169.66,169.74,169.6,169.7,63907.0,163.6085,163.6856,163.5506,163.647,63907.0
2021-01-20 13:10:00,169.7,169.88,169.69,169.88,39919.0,163.647,163.8206,163.6374,163.8206,39919.0
2021-01-20 13:20:00,169.85,169.89,169.7,169.7,83793.0,163.7917,163.8303,163.647,163.647,83793.0
2021-01-20 13:30:00,169.71,169.87,169.7,169.82,34188.0,163.6567,163.811,163.647,163.7628,34188.0
2021-01-20 13:40:00,169.81,169.81,169.67,169.77,38091.0,163.7531,163.7531,163.6181,163.7145,38091.0
2021-01-20 13:50:00,169.77,170.05,169.75,170.05,40741.0,163.7145,163.9846,163.6953,163.9846,40741.0
2021-01-20 14:00:00,170.05,170.15,170.0,170.12,41227.0,163.9846,164.081,163.9363,164.0521,41227.0
2021-01-20 14:10:00,170.11,170.11,169.86,170.04,63740.0,164.0424,164.0424,163.8013,163.9749,63740.0
2021-01-20 14:20:00,170.01,170.15,169.86,170.14,41256.0,163.946,164.081,163.8013,164.0714,41256.0
2021-01-20 14:30:00,170.15,170.32,170.07,170.31,29860.0,164.081,164.2449,164.0038,164.2353,29860.0
2021-01-20 14:40:00,170.3,170.36,170.22,170.24,79427.0,164.2256,164.2835,164.1485,164.1678,79427.0
2021-01-20 14:50:00,170.25,170.37,170.17,170.28,43285.0,164.1774,164.2931,164.1003,164.2064,43285.0
2021-01-20 15:00:00,170.31,170.32,170.14,170.22,39108.0,164.2353,164.2449,164.0714,164.1485,39108.0
2021-01-20 15:10:00,170.22,170.26,169.99,170.13,68230.0,164.1485,164.1871,163.9267,164.0617,68230.0
2021-01-20 15:20:00,170.11,170.2,170.02,170.06,110024.0,164.0424,164.1292,163.9556,163.9942,110024.0
2021-01-20 15:30:00,170.05,170.15,169.88,169.9,101536.0,163.9846,164.081,163.8206,163.8399,101536.0
2021-01-20 15:40:00,169.9,170.22,169.86,170.07,89331.0,163.8399,164.1485,163.8013,164.0038,89331.0
2021-01-20 15:50:00,170.06,170.12,169.89,169.89,258140.0,163.9942,164.0521,163.8303,163.8303,258140.0
2021-01-21 09:30:00,170.79,171.08,170.5,171.08,100544.0,164.6982,164.9778,164.4185,164.9778,100544.0
2021-01-21 09:40:00,170.93,171.02,170.55,170.63,66948.0,164.8332,164.92,164.4667,164.5439,66948.0
2021-01-21 09:50:00,170.58,171.02,170.49,170.97,45049.0,164.4957,164.92,164.4089,164.8717,45049.0
2021-01-21 10:00:00,170.98,171.16,170.81,171.09,88728.0,164.8814,165.055,164.7175,164.9875,88728.0
2021-01-21 10:10:00,171.08,171.57,171.06,171.49,87036.0,164.9778,165.4503,164.9585,165.3732,87036.0
2021-01-21 10:20:00,171.47,171.62,171.39,171.51,63553.0,165.3539,165.4986,165.2768,165.3925,63553.0
2021-01-21 10:30:00,171.52,171.61,171.42,171.42,70371.0,165.4021,165.4889,165.3057,165.3057,70371.0
2021-01-21 10:40:00,171.43,171.59,171.42,171.49,50091.0,165.3153,165.4696,165.3057,165.3732,50091.0
2021-01-21 10:50:00,171.5,171.61,171.47,171.57,45805.0,165.3828,165.4889,165.3539,165.4503,45805.0
2021-01-21 11:00:00,171.59,171.79,171.53,171.65,46029.0,165.4696,165.6625,165.4118,165.5275,46029.0
2021-01-21 11:10:00,171.64,171.64,171.41,171.51,37124.0,165.5178,165.5178,165.2961,165.3925,37124.0
2021-01-21 11:20:00,171.5,171.6,171.45,171.52,34032.0,165.3828,165.4793,165.3346,165.4021,34032.0
2021-01-21 11:30:00,171.5,171.54,171.13,171.23,59080.0,165.3828,165.4214,165.026,165.1225,59080.0
2021-01-21 11:40:00,171.22,171.4,171.09,171.33,23161.0,165.1128,165.2864,164.9875,165.2189,23161.0
2021-01-21 11:50:00,171.3,171.38,171.23,171.24,26158.0,165.19,165.2671,165.1225,165.1321,26158.0
2021-01-21 12:00:00,171.25,171.26,171.05,171.07,27379.0,165.1418,165.1514,164.9489,164.9682,27379.0
2021-01-21 12:10:00,171.06,171.06,170.7,170.72,38831.0,164.9585,164.9585,164.6114,164.6307,38831.0
2021-01-21 12:20:00,170.72,170.99,170.65,170.95,36117.0,164.6307,164.891,164.5632,164.8525,36117.0
2021-01-21 12:30:00,170.94,171.05,170.89,171.0,40664.0,164.8428,164.9489,164.7946,164.9007,40664.0
2021-01-21 12:40:00,171.0,171.06,170.85,170.94,19805.0,164.9007,164.9585,164.756,164.8428,19805.0
2021-01-21 12:50:00,170.92,171.11,170.79,171.1,36411.0,164.8235,165.0068,164.6982,164.9971,36411.0
2021-01-21 13:00:00,171.13,171.16,170.99,171.03,29089.0,165.026,165.055,164.891,164.9296,29089.0
2021-01-21 13:10:00,171.01,171.12,170.96,171.1,21384.0,164.9103,165.0164,164.8621,164.9971,21384.0
2021-01-21 13:20:00,171.09,171.19,170.99,171.01,25989.0,164.9875,165.0839,164.891,164.9103,25989.0
2021-01-21 13:30:00,171.02,171.16,171.0,171.09,19874.0,164.92,165.055,164.9007,164.9875,19874.0
2021-01-21 13:40:00,171.07,171.14,170.96,170.97,16391.0,164.9682,165.0357,164.8621,164.8717,16391.0
2021-01-21 13:50:00,170.97,171.07,170.95,170.96,18859.0,164.8717,164.9682,164.8525,164.8621,18859.0
2021-01-21 14:00:00,170.95,171.05,170.93,171.04,34568.0,164.8525,164.9489,164.8332,164.9392,34568.0
2021-01-21 14:10:00,171.04,171.15,171.0,171.14,15114.0,164.9392,165.0453,164.9007,165.0357,15114.0
2021-01-21 14:20:00,171.16,171.16,171.05,171.09,16871.0,165.055,165.055,164.9489,164.9875,16871.0
2021-01-21 14:30:00,171.1,171.23,171.1,171.17,32243.0,164.9971,165.1225,164.9971,165.0646,32243.0
2021-01-21 14:40:00,171.18,171.19,171.0,171.09,27164.0,165.0743,165.0839,164.9007,164.9875,27164.0
2021-01-21 14:50:00,171.09,171.16,170.99,171.16,26900.0,164.9875,165.055,164.891,165.055,26900.0
2021-01-21 15:00:00,171.17,171.27,171.1,171.17,58764.0,165.0646,165.161,164.9971,165.0646,58764.0
2021-01-21 15:10:00,171.16,171.18,171.02,171.06,32975.0,165.055,165.0743,164.92,164.9585,32975.0
2021-01-21 15:20:00,171.07,171.16,171.05,171.12,39983.0,164.9682,165.055,164.9489,165.0164,39983.0
2021-01-21 15:30:00,171.12,171.12,170.85,170.87,47282.0,165.0164,165.0164,164.756,164.7753,47282.0
2021-01-21 15:40:00,170.89,171.04,170.75,170.75,89071.0,164.7946,164.9392,164.6596,164.6596,89071.0
2021-01-21 15:50:00,170.77,170.82,170.66,170.67,617796.0,164.6789,164.7271,164.5728,164.5824,617796.0
2021-01-22 09:30:00,169.72,170.0,169.3,169.37,126539.0,163.6663,163.9363,163.2613,163.3288,126539.0
2021-01-22 09:40:00,169.33,169.91,169.11,169.81,99427.0,163.2902,163.8496,163.0781,163.7531,99427.0
2021-01-22 09:50:00,169.85,170.09,169.82,169.97,71048.0,163.7917,164.0231,163.7628,163.9074,71048.0
2021-01-22 10:00:00,169.96,170.09,169.79,169.99,58562.0,163.8978,164.0231,163.7338,163.9267,58562.0
2021-01-22 10:10:00,169.96,169.96,169.7,169.89,42305.0,163.8978,163.8978,163.647,163.8303,42305.0
2021-01-22 10:20:00,169.91,169.92,169.41,169.53,46099.0,163.8496,163.8592,163.3674,163.4831,46099.0
2021-01-22 10:30:00,169.49,169.64,169.18,169.3,55956.0,163.4445,163.5892,163.1456,163.2613,55956.0
2021-01-22 10:40:00,169.31,169.57,169.31,169.52,31939.0,163.271,163.5217,163.271,163.4735,31939.0
2021-01-22 10:50:00,169.54,169.67,169.47,169.62,32981.0,163.4928,163.6181,163.4252,163.5699,32981.0
2021-01-22 11:00:00,169.62,169.76,169.55,169.72,41378.0,163.5699,163.7049,163.5024,163.6663,41378.0
2021-01-22 11:10:00,169.74,169.82,169.68,169.7,53485.0,163.6856,163.7628,163.6278,163.647,53485.0
2021-01-22 11:20:00,169.71,169.74,169.47,169.56,42695.0,163.6567,163.6856,163.4252,163.512,42695.0
2021-01-22 11:30:00,169.55,169.91,169.53,169.87,56293.0,163.5024,163.8496,163.4831,163.811,56293.0
2021-01-22 11:40:00,169.86,170.0,169.85,170.0,48028.0,163.8013,163.9363,163.7917,163.9363,48028.0
2021-01-22 11:50:00,169.98,170.16,169.98,170.07,43844.0,163.9171,164.0906,163.9171,164.0038,43844.0
2021-01-22 12:00:00,170.09,170.21,169.9,169.98,35376.0,164.0231,164.1389,163.8399,163.9171,35376.0
2021-01-22 12:10:00,169.98,170.11,169.94,170.07,24274.0,163.9171,164.0424,163.8785,164.0038,24274.0
2021-01-22 12:20:00,170.07,170.13,169.94,169.98,35287.0,164.0038,164.0617,163.8785,163.9171,35287.0
2021-01-22 12:30:00,169.98,169.98,169.85,169.93,36015.0,163.9171,163.9171,163.7917,163.8688,36015.0
2021-01-22 12:40:00,169.92,170.03,169.85,169.97,43819.0,163.8592,163.9653,163.7917,163.9074,43819.0
2021-01-22 12:50:00,169.95,170.06,169.89,169.9,37417.0,163.8881,163.9942,163.8303,163.8399,37417.0
2021-01-22 13:00:00,169.93,169.94,169.7,169.7,32729.0,163.8688,163.8785,163.647,163.647,32729.0
2021-01-22 13:10:00,169.69,169.8,169.68,169.8,22976.0,163.6374,163.7435,163.6278,163.7435,22976.0
2021-01-22 13:20:00,169.81,169.97,169.81,169.88,19626.0,163.7531,163.9074,163.7531,163.8206,19626.0
2021-01-22 13:30:00,169.86,170.01,169.85,169.99,27870.0,163.8013,163.946,163.7917,163.9267,27870.0
2021-01-22 13:40:00,169.99,170.13,169.99,170.03,28156.0,163.9267,164.0617,163.9267,163.9653,28156.0
2021-01-22 13:50:00,170.02,170.05,169.81,169.83,26458.0,163.9556,163.9846,163.7531,163.7724,26458.0
2021-01-22 14:00:00,169.83,169.9,169.75,169.88,26519.0,163.7724,163.8399,163.6953,163.8206,26519.0
2021-01-22 14:10:00,169.85,169.87,169.78,169.85,25378.0,163.7917,163.811,163.7242,163.7917,25378.0
2021-01-22 14:20:00,169.84,170.01,169.84,169.86,34700.0,163.7821,163.946,163.7821,163.8013,34700.0
2021-01-22 14:30:00,169.87,169.95,169.84,169.92,24653.0,163.811,163.8881,163.7821,163.8592,24653.0
2021-01-22 14:40:00,169.94,170.03,169.94,169.97,47734.0,163.8785,163.9653,163.8785,163.9074,47734.0
2021-01-22 14:50:00,169.97,170.09,169.94,170.05,21591.0,163.9074,164.0231,163.8785,163.9846,21591.0
2021-01-22 15:00:00,170.05,170.1,170.02,170.05,36725.0,163.9846,164.0328,163.9556,163.9846,36725.0
2021-01-22 15:10:00,170.02,170.17,169.9,170.14,85772.0,163.9556,164.1003,163.8399,164.0714,85772.0
2021-01-22 15:20:00,170.12,170.37,170.1,170.36,39046.0,164.0521,164.2931,164.0328,164.2835,39046.0
2021-01-22 15:30:00,170.37,170.37,170.27,170.29,58898.0,164.2931,164.2931,164.1967,164.216,58898.0
2021-01-22 15:40:00,170.28,170.41,170.26,170.27,54621.0,164.2064,164.3317,164.1871,164.1967,54621.0
2021-01-22 15:50:00,170.25,170.37,170.06,170.07,112018.0,164.1774,164.2931,163.9942,164.0038,112018.0
2021-01-25 09:30:00,170.49,171.29,170.48,170.9,176249.0,164.4089,165.1803,164.3992,164.8042,176249.0
2021-01-25 09:40:00,170.91,171.39,170.83,171.14,143670.0,164.8139,165.2768,164.7367,165.0357,143670.0
2021-01-25 09:50:00,171.15,171.71,171.09,171.61,133563.0,165.0453,165.5854,164.9875,165.4889,133563.0
2021-01-25 10:00:00,171.57,171.96,171.41,171.58,141324.0,165.4503,165.8264,165.2961,165.46,141324.0
2021-01-25 10:10:00,171.58,171.83,171.46,171.72,119734.0,165.46,165.7011,165.3443,165.595,119734.0
2021-01-25 10:20:00,171.69,171.78,171.2,171.28,150887.0,165.5661,165.6529,165.0935,165.1707,150887.0
2021-01-25 10:30:00,171.29,171.32,170.99,171.04,166383.0,165.1803,165.2093,164.891,164.9392,166383.0
2021-01-25 10:40:00,171.01,171.06,170.27,170.28,128630.0,164.9103,164.9585,164.1967,164.2064,128630.0
2021-01-25 10:50:00,170.28,170.39,168.91,169.0,263429.0,164.2064,164.3124,162.8852,162.972,263429.0
2021-01-25 11:00:00,168.97,169.43,167.35,167.45,485906.0,162.9431,163.3867,161.3809,161.4773,485906.0
2021-01-25 11:10:00,167.45,169.18,167.33,169.11,222773.0,161.4773,163.1456,161.3616,163.0781,222773.0
2021-01-25 11:20:00,169.07,169.35,168.52,168.8,144354.0,163.0395,163.3095,162.5091,162.7791,144354.0
2021-01-25 11:30:00,168.78,169.44,168.6,169.24,149552.0,162.7599,163.3963,162.5863,163.2035,149552.0
2021-01-25 11:40:00,169.23,169.71,169.15,169.33,111422.0,163.1938,163.6567,163.1167,163.2902,111422.0
2021-01-25 11:50:00,169.33,169.9,169.33,169.9,91196.0,163.2902,163.8399,163.2902,163.8399,91196.0
2021-01-25 12:00:00,169.92,170.15,169.85,170.02,111455.0,163.8592,164.081,163.7917,163.9556,111455.0
2021-01-25 12:10:00,170.04,170.06,168.93,169.13,109609.0,163.9749,163.9942,162.9045,163.0974,109609.0
2021-01-25 12:20:00,169.19,169.6,169.0,169.44,147418.0,163.1552,163.5506,162.972,163.3963,147418.0
2021-01-25 12:30:00,169.4,170.01,169.28,169.8,139205.0,163.3577,163.946,163.242,163.7435,139205.0
2021-01-25 12:40:00,169.78,170.17,169.78,170.04,84413.0,163.7242,164.1003,163.7242,163.9749,84413.0
2021-01-25 12:50:00,170.08,170.47,169.89,170.45,82636.0,164.0135,164.3896,163.8303,164.3703,82636.0
2021-01-25 13:00:00,170.43,170.45,170.06,170.31,54722.0,164.351,164.3703,163.9942,164.2353,54722.0
2021-01-25 13:10:00,170.33,170.62,170.28,170.46,57714.0,164.2546,164.5342,164.2064,164.3799,57714.0
2021-01-25 13:20:00,170.44,170.6,170.38,170.45,51587.0,164.3607,164.5149,164.3028,164.3703,51587.0
2021-01-25 13:30:00,170.45,170.53,170.34,170.47,38629.0,164.3703,164.4474,164.2642,164.3896,38629.0
2021-01-25 13:40:00,170.47,170.54,170.35,170.53,72755.0,164.3896,164.4571,164.2739,164.4474,72755.0
2021-01-25 13:50:00,170.52,170.63,170.3,170.36,49253.0,164.4378,164.5439,164.2256,164.2835,49253.0
2021-01-25 14:00:00,170.39,170.52,170.17,170.35,142874.0,164.3124,164.4378,164.1003,164.2739,142874.0
2021-01-25 14:10:00,170.34,170.34,170.04,170.23,65078.0,164.2642,164.2642,163.9749,164.1581,65078.0
2021-01-25 14:20:00,170.27,170.36,170.19,170.35,64425.0,164.1967,164.2835,164.1196,164.2739,64425.0
2021-01-25 14:30:00,170.35,170.4,170.23,170.3,58973.0,164.2739,164.3221,164.1581,164.2256,58973.0
2021-01-25 14:40:00,170.3,170.75,170.27,170.73,110370.0,164.2256,164.6596,164.1967,164.6403,110370.0
2021-01-25 14:50:00,170.76,170.77,170.44,170.57,61643.0,164.6692,164.6789,164.3607,164.486,61643.0
2021-01-25 15:00:00,170.57,170.68,170.43,170.51,65101.0,164.486,164.5921,164.351,164.4282,65101.0
2021-01-25 15:10:00,170.5,170.51,169.81,170.24,90766.0,164.4185,164.4282,163.7531,164.1678,90766.0
2021-01-25 15:20:00,170.27,170.34,170.11,170.21,131809.0,164.1967,164.2642,164.0424,164.1389,131809.0
2021-01-25 15:30:00,170.2,170.37,170.13,170.34,84689.0,164.1292,164.2931,164.0617,164.2642,84689.0
2021-01-25 15:40:00,170.32,170.5,170.21,170.37,117999.0,164.2449,164.4185,164.1389,164.2931,117999.0
2021-01-25 15:50:00,170.38,170.81,170.36,170.73,197611.0,164.3028,164.7175,164.2835,164.6403,197611.0
2021-01-26 09:30:00,171.32,171.48,170.87,171.09,173325.0,165.2093,165.3636,164.7753,164.9875,173325.0
2021-01-26 09:40:00,171.08,171.17,170.58,170.96,133022.0,164.9778,165.0646,164.4957,164.8621,133022.0
2021-01-26 09:50:00,170.97,171.02,170.62,170.75,98681.0,164.8717,164.92,164.5342,164.6596,98681.0
2021-01-26 10:00:00,170.74,171.13,170.65,170.69,75383.0,164.65,165.026,164.5632,164.6017,75383.0
2021-01-26 10:10:00,170.73,170.73,169.99,170.03,125731.0,164.6403,164.6403,163.9267,163.9653,125731.0
2021-01-26 10:20:00,170.07,170.81,169.98,170.71,96328.0,164.0038,164.7175,163.9171,164.621,96328.0
2021-01-26 10:30:00,170.76,171.0,170.58,170.82,124362.0,164.6692,164.9007,164.4957,164.7271,124362.0
2021-01-26 10:40:00,170.85,171.03,170.75,170.99,89192.0,164.756,164.9296,164.6596,164.891,89192.0
2021-01-26 10:50:00,170.96,170.96,170.6,170.68,67024.0,164.8621,164.8621,164.5149,164.5921,67024.0
2021-01-26 11:00:00,170.73,171.08,170.61,170.71,95616.0,164.6403,164.9778,164.5246,164.621,95616.0
2021-01-26 11:10:00,170.71,171.01,170.68,171.0,44468.0,164.621,164.9103,164.5921,164.9007,44468.0
2021-01-26 11:20:00,171.05,171.11,170.86,170.87,51904.0,164.9489,165.0068,164.7657,164.7753,51904.0
2021-01-26 11:30:00,170.86,170.95,170.75,170.91,62227.0,164.7657,164.8525,164.6596,164.8139,62227.0
2021-01-26 11:40:00,170.92,170.92,170.42,170.45,122887.0,164.8235,164.8235,164.3414,164.3703,122887.0
2021-01-26 11:50:00,170.44,170.59,170.31,170.34,38012.0,164.3607,164.5053,164.2353,164.2642,38012.0
2021-01-26 12:00:00,170.35,170.71,170.35,170.66,55229.0,164.2739,164.621,164.2739,164.5728,55229.0
2021-01-26 12:10:00,170.68,170.85,170.66,170.72,68306.0,164.5921,164.756,164.5728,164.6307,68306.0
2021-01-26 12:20:00,170.75,170.88,170.68,170.83,34021.0,164.6596,164.785,164.5921,164.7367,34021.0
2021-01-26 12:30:00,170.82,170.91,170.7,170.81,25662.0,164.7271,164.8139,164.6114,164.7175,25662.0
2021-01-26 12:40:00,170.79,170.85,170.64,170.85,39519.0,164.6982,164.756,164.5535,164.756,39519.0
2021-01-26 12:50:00,170.89,170.98,170.71,170.81,106384.0,164.7946,164.8814,164.621,164.7175,106384.0
2021-01-26 13:00:00,170.82,170.91,170.7,170.91,36035.0,164.7271,164.8139,164.6114,164.8139,36035.0
2021-01-26 13:10:00,170.9,171.0,170.88,170.9,29268.0,164.8042,164.9007,164.785,164.8042,29268.0
2021-01-26 13:20:00,170.9,171.07,170.83,170.98,31384.0,164.8042,164.9682,164.7367,164.8814,31384.0
2021-01-26 13:30:00,170.98,171.01,170.79,171.0,36019.0,164.8814,164.9103,164.6982,164.9007,36019.0
2021-01-26 13:40:00,171.0,171.05,170.86,170.86,35946.0,164.9007,164.9489,164.7657,164.7657,35946.0
2021-01-26 13:50:00,170.87,170.91,170.76,170.77,30268.0,164.7753,164.8139,164.6692,164.6789,30268.0
2021-01-26 14:00:00,170.76,170.87,170.73,170.82,104750.0,164.6692,164.7753,164.6403,164.7271,104750.0
2021-01-26 14:10:00,170.82,171.01,170.8,170.97,66992.0,164.7271,164.9103,164.7078,164.8717,66992.0
2021-01-26 14:20:00,170.96,171.03,170.63,170.79,54906.0,164.8621,164.9296,164.5439,164.6982,54906.0
2021-01-26 14:30:00,170.77,170.87,170.74,170.83,29346.0,164.6789,164.7753,164.65,164.7367,29346.0
2021-01-26 14:40:00,170.82,170.88,170.74,170.81,82134.0,164.7271,164.785,164.65,164.7175,82134.0
2021-01-26 14:50:00,170.73,170.91,170.64,170.91,123831.0,164.6403,164.8139,164.5535,164.8139,123831.0
2021-01-26 15:00:00,170.9,170.95,170.76,170.94,57042.0,164.8042,164.8525,164.6692,164.8428,57042.0
2021-01-26 15:10:00,170.96,171.0,170.81,170.85,85931.0,164.8621,164.9007,164.7175,164.756,85931.0
2021-01-26 15:20:00,170.85,171.01,170.78,170.98,47181.0,164.756,164.9103,164.6885,164.8814,47181.0
2021-01-26 15:30:00,171.0,171.05,170.78,170.82,87728.0,164.9007,164.9489,164.6885,164.7271,87728.0
2021-01-26 15:40:00,170.81,171.08,170.68,170.68,105964.0,164.7175,164.9778,164.5921,164.5921,105964.0
2021-01-26 15:50:00,170.71,170.83,170.48,170.62,212270.0,164.621,164.7367,164.3992,164.5342,212270.0
2021-01-27 09:30:00,168.71,168.79,167.42,167.66,214988.0,162.6924,162.7695,161.4484,161.6798,214988.0
2021-01-27 09:40:00,167.63,167.63,166.28,166.46,169868.0,161.6509,161.6509,160.349,160.5226,169868.0
2021-01-27 09:50:00,166.46,167.5,166.21,167.32,274113.0,160.5226,161.5255,160.2815,161.3519,274113.0
2021-01-27 10:00:00,167.26,167.9,167.23,167.47,157231.0,161.2941,161.9112,161.2651,161.4966,157231.0
2021-01-27 10:10:00,167.46,167.76,167.16,167.66,144531.0,161.4869,161.7762,161.1976,161.6798,144531.0
2021-01-27 10:20:00,167.67,168.36,167.67,168.16,111490.0,161.6895,162.3548,161.6895,162.162,111490.0
2021-01-27 10:30:00,168.16,168.37,167.59,167.8,146394.0,162.162,162.3645,161.6123,161.8148,146394.0
2021-01-27 10:40:00,167.89,168.23,167.8,168.14,110831.0,161.9016,162.2295,161.8148,162.1427,110831.0
2021-01-27 10:50:00,168.13,168.54,168.04,168.46,139071.0,162.133,162.5284,162.0463,162.4513,139071.0
2021-01-27 11:00:00,168.46,168.48,167.98,168.07,137974.0,162.4513,162.4706,161.9884,162.0752,137974.0
2021-01-27 11:10:00,168.06,168.13,167.62,167.73,117700.0,162.0655,162.133,161.6412,161.7473,117700.0
2021-01-27 11:20:00,167.71,167.96,167.55,167.67,86581.0,161.728,161.9691,161.5737,161.6895,86581.0
2021-01-27 11:30:00,167.66,167.8,167.38,167.64,94517.0,161.6798,161.8148,161.4098,161.6605,94517.0
2021-01-27 11:40:00,167.61,167.74,167.08,167.08,68485.0,161.6316,161.757,161.1205,161.1205,68485.0
2021-01-27 11:50:00,167.06,167.21,166.58,166.62,47159.0,161.1012,161.2459,160.6383,160.6769,47159.0
2021-01-27 12:00:00,166.62,166.8,166.51,166.65,144148.0,160.6769,160.8505,160.5708,160.7058,144148.0
2021-01-27 12:10:00,166.65,166.99,166.65,166.95,83050.0,160.7058,161.0337,160.7058,160.9951,83050.0
2021-01-27 12:20:00,166.97,167.0,166.75,166.92,79414.0,161.0144,161.0434,160.8023,160.9662,79414.0
2021-01-27 12:30:00,166.92,167.21,166.74,167.16,89198.0,160.9662,161.2459,160.7926,161.1976,89198.0
2021-01-27 12:40:00,167.14,167.6,167.14,167.59,75920.0,161.1784,161.6219,161.1784,161.6123,75920.0
2021-01-27 12:50:00,167.55,167.68,167.45,167.63,93686.0,161.5737,161.6991,161.4773,161.6509,93686.0
2021-01-27 13:00:00,167.64,167.7,167.31,167.41,39866.0,161.6605,161.7184,161.3423,161.4387,39866.0
2021-01-27 13:10:00,167.45,167.45,167.14,167.24,38053.0,161.4773,161.4773,161.1784,161.2748,38053.0
2021-01-27 13:20:00,167.26,167.59,167.15,167.48,32232.0,161.2941,161.6123,161.188,161.5062,32232.0
2021-01-27 13:30:00,167.41,167.52,167.32,167.51,39342.0,161.4387,161.5448,161.3519,161.5352,39342.0
2021-01-27 13:40:00,167.5,167.56,167.28,167.48,34097.0,161.5255,161.5834,161.3134,161.5062,34097.0
2021-01-27 13:50:00,167.46,167.64,167.31,167.44,45445.0,161.4869,161.6605,161.3423,161.4677,45445.0
2021-01-27 14:00:00,167.41,167.68,167.35,167.56,37018.0,161.4387,161.6991,161.3809,161.5834,37018.0
2021-01-27 14:10:00,167.58,167.65,166.92,166.92,54183.0,161.6027,161.6702,160.9662,160.9662,54183.0
2021-01-27 14:20:00,166.93,166.95,166.45,166.45,71536.0,160.9758,160.9951,160.513,160.513,71536.0
2021-01-27 14:30:00,166.45,166.5,165.81,166.15,98932.0,160.513,160.5612,159.8958,160.2237,98932.0
2021-01-27 14:40:00,166.14,166.45,165.61,165.71,96751.0,160.214,160.513,159.7029,159.7994,96751.0
2021-01-27 14:50:00,165.7,165.87,165.07,165.37,113341.0,159.7897,159.9537,159.1822,159.4715,113341.0
2021-01-27 15:00:00,165.36,165.65,165.11,165.32,91178.0,159.4618,159.7415,159.2208,159.4233,91178.0
2021-01-27 15:10:00,165.37,165.8,165.17,165.49,97741.0,159.4715,159.8862,159.2786,159.5872,97741.0
2021-01-27 15:20:00,165.46,165.59,164.67,164.84,200355.0,159.5583,159.6836,158.7965,158.9604,200355.0
2021-01-27 15:30:00,164.85,165.09,164.53,164.89,232146.0,158.97,159.2015,158.6615,159.0086,232146.0
2021-01-27 15:40:00,164.9,165.27,164.65,165.17,149088.0,159.0183,159.3751,158.7772,159.2786,149088.0
2021-01-27 15:50:00,165.11,165.47,164.98,165.37,251945.0,159.2208,159.5679,159.0954,159.4715,251945.0
2021-01-28 09:30:00,164.46,164.6,163.61,164.22,151122.0,158.5939,158.729,157.7743,158.3625,151122.0
2021-01-28 09:40:00,164.27,165.57,164.21,165.01,106556.0,158.4107,159.6644,158.3529,159.1243,106556.0
2021-01-28 09:50:00,165.04,165.41,164.86,165.09,98015.0,159.1533,159.5101,158.9797,159.2015,98015.0
2021-01-28 10:00:00,165.09,165.85,164.91,165.3,77984.0,159.2015,159.9344,159.0279,159.404,77984.0
2021-01-28 10:10:00,165.34,165.6,165.27,165.49,66555.0,159.4426,159.6933,159.3751,159.5872,66555.0
2021-01-28 10:20:00,165.48,165.82,165.35,165.75,135441.0,159.5776,159.9054,159.4522,159.8379,135441.0
2021-01-28 10:30:00,165.77,166.35,165.77,166.06,74447.0,159.8572,160.4165,159.8572,160.1369,74447.0
2021-01-28 10:40:00,166.05,166.47,165.62,166.43,91306.0,160.1272,160.5323,159.7126,160.4937,91306.0
2021-01-28 10:50:00,166.34,166.83,166.23,166.71,119118.0,160.4069,160.8794,160.3008,160.7637,119118.0
2021-01-28 11:00:00,166.76,167.21,166.76,167.14,65125.0,160.8119,161.2459,160.8119,161.1784,65125.0
2021-01-28 11:10:00,167.12,167.26,166.5,166.58,86619.0,161.1591,161.2941,160.5612,160.6383,86619.0
2021-01-28 11:20:00,166.58,166.67,166.26,166.43,98994.0,160.6383,160.7251,160.3297,160.4937,98994.0
2021-01-28 11:30:00,166.48,166.72,166.25,166.55,103975.0,160.5419,160.7733,160.3201,160.6094,103975.0
2021-01-28 11:40:00,166.58,166.78,166.31,166.76,63768.0,160.6383,160.8312,160.378,160.8119,63768.0
2021-01-28 11:50:00,166.76,167.0,166.76,166.99,70826.0,160.8119,161.0434,160.8119,161.0337,70826.0
2021-01-28 12:00:00,166.99,167.18,166.86,167.01,80272.0,161.0337,161.2169,160.9083,161.053,80272.0
2021-01-28 12:10:00,167.02,167.02,166.67,166.75,88264.0,161.0626,161.0626,160.7251,160.8023,88264.0
2021-01-28 12:20:00,166.76,167.0,166.65,166.99,31342.0,160.8119,161.0434,160.7058,161.0337,31342.0
2021-01-28 12:30:00,167.01,167.08,166.85,166.97,65681.0,161.053,161.1205,160.8987,161.0144,65681.0
2021-01-28 12:40:00,166.97,167.18,166.88,167.1,42216.0,161.0144,161.2169,160.9276,161.1398,42216.0
2021-01-28 12:50:00,167.13,167.14,166.81,166.94,59915.0,161.1687,161.1784,160.8601,160.9855,59915.0
2021-01-28 13:00:00,166.98,167.18,166.8,166.9,63508.0,161.0241,161.2169,160.8505,160.9469,63508.0
2021-01-28 13:10:00,166.88,167.0,166.77,166.99,49411.0,160.9276,161.0434,160.8216,161.0337,49411.0
2021-01-28 13:20:00,167.03,167.19,166.92,167.07,46827.0,161.0723,161.2266,160.9662,161.1109,46827.0
2021-01-28 13:30:00,167.08,167.43,167.01,167.32,41504.0,161.1205,161.458,161.053,161.3519,41504.0
2021-01-28 13:40:00,167.33,167.49,167.31,167.49,35178.0,161.3616,161.5159,161.3423,161.5159,35178.0
2021-01-28 13:50:00,167.48,167.52,167.31,167.43,20669.0,161.5062,161.5448,161.3423,161.458,20669.0
2021-01-28 14:00:00,167.44,167.51,167.12,167.14,25455.0,161.4677,161.5352,161.1591,161.1784,25455.0
2021-01-28 14:10:00,167.14,167.14,166.9,166.91,77851.0,161.1784,161.1784,160.9469,160.9566,77851.0
2021-01-28 14:20:00,166.95,167.19,166.77,167.18,53114.0,160.9951,161.2266,160.8216,161.2169,53114.0
2021-01-28 14:30:00,167.2,167.25,166.97,167.23,45402.0,161.2362,161.2844,161.0144,161.2651,45402.0
2021-01-28 14:40:00,167.23,167.29,166.96,167.29,49186.0,161.2651,161.323,161.0048,161.323,49186.0
2021-01-28 14:50:00,167.3,167.42,166.92,167.34,43641.0,161.3327,161.4484,160.9662,161.3712,43641.0
2021-01-28 15:00:00,167.32,167.32,167.09,167.22,43717.0,161.3519,161.3519,161.1301,161.2555,43717.0
2021-01-28 15:10:00,167.25,167.41,166.99,167.12,74550.0,161.2844,161.4387,161.0337,161.1591,74550.0
2021-01-28 15:20:00,167.13,167.2,166.64,166.64,54141.0,161.1687,161.2362,160.6962,160.6962,54141.0
2021-01-28 15:30:00,166.63,166.91,166.39,166.6,106428.0,160.6865,160.9566,160.4551,160.6576,106428.0
2021-01-28 15:40:00,166.56,166.65,166.04,166.37,69221.0,160.619,160.7058,160.1176,160.4358,69221.0
2021-01-28 15:50:00,166.36,166.55,165.75,165.81,244711.0,160.4262,160.6094,159.8379,159.8958,244711.0
2021-01-29 09:30:00,164.99,165.29,164.16,164.2,200297.0,159.105,159.3943,158.3046,158.3432,200297.0
2021-01-29 09:40:00,164.15,164.37,163.66,164.14,177002.0,158.295,158.5072,157.8225,158.2854,177002.0
2021-01-29 09:50:00,164.06,164.54,163.86,164.29,138649.0,158.2082,158.6711,158.0154,158.43,138649.0
2021-01-29 10:00:00,164.36,164.45,163.71,164.39,110041.0,158.4975,158.5843,157.8707,158.5264,110041.0
2021-01-29 10:10:00,164.37,164.64,164.19,164.33,111266.0,158.5072,158.7675,158.3336,158.4686,111266.0
2021-01-29 10:20:00,164.32,164.9,164.3,164.72,60197.0,158.4589,159.0183,158.4397,158.8447,60197.0
2021-01-29 10:30:00,164.73,164.98,164.52,164.6,90346.0,158.8543,159.0954,158.6518,158.729,90346.0
2021-01-29 10:40:00,164.58,164.66,164.22,164.53,68019.0,158.7097,158.7868,158.3625,158.6615,68019.0
2021-01-29 10:50:00,164.55,164.98,164.51,164.81,40052.0,158.6807,159.0954,158.6422,158.9315,40052.0
2021-01-29 11:00:00,164.87,165.09,164.47,164.63,54709.0,158.9893,159.2015,158.6036,158.7579,54709.0
2021-01-29 11:10:00,164.61,164.61,163.99,164.22,64637.0,158.7386,158.7386,158.1407,158.3625,64637.0
2021-01-29 11:20:00,164.17,164.4,163.85,163.99,69650.0,158.3143,158.5361,158.0057,158.1407,69650.0
2021-01-29 11:30:00,163.88,164.08,163.38,163.78,100188.0,158.0346,158.2275,157.5525,157.9382,100188.0
2021-01-29 11:40:00,163.78,163.98,163.7,163.91,35308.0,157.9382,158.1311,157.8611,158.0636,35308.0
2021-01-29 11:50:00,163.88,163.97,163.66,163.96,30321.0,158.0346,158.1214,157.8225,158.1118,30321.0
2021-01-29 12:00:00,163.95,164.09,163.85,163.95,61493.0,158.1021,158.2371,158.0057,158.1021,61493.0
2021-01-29 12:10:00,163.95,164.08,163.12,163.15,139493.0,158.1021,158.2275,157.3017,157.3307,139493.0
2021-01-29 12:20:00,163.14,163.17,162.63,162.81,203458.0,157.321,157.35,156.8292,157.0028,203458.0
2021-01-29 12:30:00,162.79,162.98,162.23,162.37,178648.0,156.9835,157.1667,156.4435,156.5785,178648.0
2021-01-29 12:40:00,162.38,162.69,161.09,161.13,228260.0,156.5881,156.8871,155.3442,155.3827,228260.0
2021-01-29 12:50:00,161.15,162.37,161.1,161.65,137797.0,155.402,156.5785,155.3538,155.8842,137797.0
2021-01-29 13:00:00,161.64,162.39,161.5,162.15,129655.0,155.8745,156.5978,155.7395,156.3663,129655.0
2021-01-29 13:10:00,162.08,162.16,161.38,161.49,94239.0,156.2988,156.376,155.6238,155.7299,94239.0
2021-01-29 13:20:00,161.46,162.62,161.46,162.58,80326.0,155.701,156.8196,155.701,156.781,80326.0
2021-01-29 13:30:00,162.56,162.57,162.13,162.22,93093.0,156.7617,156.7714,156.3471,156.4338,93093.0
2021-01-29 13:40:00,162.2,162.63,161.92,161.99,77870.0,156.4146,156.8292,156.1445,156.2121,77870.0
2021-01-29 13:50:00,162.03,162.08,161.71,161.78,107757.0,156.2506,156.2988,155.942,156.0095,107757.0
2021-01-29 14:00:00,161.75,162.61,161.75,162.61,90700.0,155.9806,156.8099,155.9806,156.8099,90700.0
2021-01-29 14:10:00,162.62,162.68,162.38,162.51,40515.0,156.8196,156.8774,156.5881,156.7135,40515.0
2021-01-29 14:20:00,162.51,162.63,162.01,162.07,60763.0,156.7135,156.8292,156.2313,156.2892,60763.0
2021-01-29 14:30:00,162.07,162.1,161.63,161.9,141061.0,156.2892,156.3181,155.8649,156.1253,141061.0
2021-01-29 14:40:00,161.86,162.18,161.6,161.91,94907.0,156.0867,156.3953,155.836,156.1349,94907.0
2021-01-29 14:50:00,161.87,162.19,161.84,162.09,81628.0,156.0963,156.4049,156.0674,156.3085,81628.0
2021-01-29 15:00:00,162.13,162.91,162.11,162.77,135869.0,156.3471,157.0992,156.3278,156.9642,135869.0
2021-01-29 15:10:00,162.79,163.11,162.79,163.06,88922.0,156.9835,157.2921,156.9835,157.2439,88922.0
2021-01-29 15:20:00,163.05,163.31,162.8,162.83,80542.0,157.2342,157.485,156.9932,157.0221,80542.0
2021-01-29 15:30:00,162.85,163.37,162.55,162.55,136578.0,157.0414,157.5428,156.7521,156.7521,136578.0
2021-01-29 15:40:00,162.56,162.7,162.15,162.33,164084.0,156.7617,156.8967,156.3663,156.5399,164084.0
2021-01-29 15:50:00,162.3,162.88,161.94,161.98,349815.0,156.511,157.0703,156.1638,156.2024,349815.0
2021-02-01 09:30:00,163.89,164.68,163.59,164.27,147642.0,158.0443,158.8061,157.755,158.4107,147642.0
2021-02-01 09:40:00,164.29,164.51,163.45,163.49,111317.0,158.43,158.6422,157.62,157.6585,111317.0
2021-02-01 09:50:00,163.47,163.73,162.89,163.48,159825.0,157.6393,157.89,157.0799,157.6489,159825.0
2021-02-01 10:00:00,163.46,163.85,163.13,163.27,143541.0,157.6296,158.0057,157.3114,157.4464,143541.0
2021-02-01 10:10:00,163.31,163.65,163.26,163.46,86603.0,157.485,157.8128,157.4368,157.6296,86603.0
2021-02-01 10:20:00,163.48,163.93,163.31,163.72,80205.0,157.6489,158.0829,157.485,157.8803,80205.0
2021-02-01 10:30:00,163.74,164.17,163.74,163.78,118282.0,157.8996,158.3143,157.8996,157.9382,118282.0
2021-02-01 10:40:00,163.79,164.32,163.63,164.22,67538.0,157.9478,158.4589,157.7936,158.3625,67538.0
2021-02-01 10:50:00,164.24,164.26,163.53,163.8,84966.0,158.3818,158.4011,157.6971,157.9575,84966.0
2021-02-01 11:00:00,163.81,164.18,163.49,164.16,60319.0,157.9671,158.3239,157.6585,158.3046,60319.0
2021-02-01 11:10:00,164.13,164.32,164.02,164.25,182746.0,158.2757,158.4589,158.1696,158.3914,182746.0
2021-02-01 11:20:00,164.31,164.76,164.25,164.7,59853.0,158.4493,158.8832,158.3914,158.8254,59853.0
2021-02-01 11:30:00,164.7,165.11,164.66,165.11,64523.0,158.8254,159.2208,158.7868,159.2208,64523.0
2021-02-01 11:40:00,165.13,165.53,165.13,165.46,43743.0,159.2401,159.6258,159.2401,159.5583,43743.0
2021-02-01 11:50:00,165.52,165.52,165.04,165.04,51530.0,159.6161,159.6161,159.1533,159.1533,51530.0
2021-02-01 12:00:00,165.13,165.44,165.06,165.4,42273.0,159.2401,159.539,159.1725,159.5004,42273.0
2021-02-01 12:10:00,165.38,165.46,165.2,165.27,31668.0,159.4811,159.5583,159.3076,159.3751,31668.0
2021-02-01 12:20:00,165.29,165.42,165.25,165.31,31525.0,159.3943,159.5197,159.3558,159.4136,31525.0
2021-02-01 12:30:00,165.38,165.58,165.17,165.18,26406.0,159.4811,159.674,159.2786,159.2883,26406.0
2021-02-01 12:40:00,165.21,165.34,165.05,165.13,36302.0,159.3172,159.4426,159.1629,159.2401,36302.0
2021-02-01 12:50:00,165.11,165.45,165.11,165.42,31609.0,159.2208,159.5486,159.2208,159.5197,31609.0
2021-02-01 13:00:00,165.41,165.41,165.16,165.3,45786.0,159.5101,159.5101,159.269,159.404,45786.0
2021-02-01 13:10:00,165.28,165.38,165.2,165.24,49533.0,159.3847,159.4811,159.3076,159.3461,49533.0
2021-02-01 13:20:00,165.26,165.39,165.22,165.23,20415.0,159.3654,159.4908,159.3268,159.3365,20415.0
2021-02-01 13:30:00,165.25,165.38,165.1,165.1,15382.0,159.3558,159.4811,159.2111,159.2111,15382.0
2021-02-01 13:40:00,165.14,165.27,165.09,165.27,41563.0,159.2497,159.3751,159.2015,159.3751,41563.0
2021-02-01 13:50:00,165.25,165.62,165.25,165.6,27213.0,159.3558,159.7126,159.3558,159.6933,27213.0
2021-02-01 14:00:00,165.53,165.65,165.48,165.55,36986.0,159.6258,159.7415,159.5776,159.6451,36986.0
2021-02-01 14:10:00,165.56,165.71,165.5,165.66,28360.0,159.6547,159.7994,159.5969,159.7511,28360.0
2021-02-01 14:20:00,165.66,165.79,165.54,165.74,41363.0,159.7511,159.8765,159.6354,159.8283,41363.0
2021-02-01 14:30:00,165.73,165.73,165.58,165.62,49095.0,159.8187,159.8187,159.674,159.7126,49095.0
2021-02-01 14:40:00,165.64,165.83,165.64,165.8,49542.0,159.7319,159.9151,159.7319,159.8862,49542.0
2021-02-01 14:50:00,165.81,165.83,165.65,165.68,27453.0,159.8958,159.9151,159.7415,159.7704,27453.0
2021-02-01 15:00:00,165.71,165.92,165.7,165.85,25275.0,159.7994,160.0019,159.7897,159.9344,25275.0
2021-02-01 15:10:00,165.89,165.9,165.55,165.7,32947.0,159.9729,159.9826,159.6451,159.7897,32947.0
2021-02-01 15:20:00,165.7,165.77,165.56,165.76,28764.0,159.7897,159.8572,159.6547,159.8476,28764.0
2021-02-01 15:30:00,165.73,166.07,165.66,166.0,70565.0,159.8187,160.1465,159.7511,160.079,70565.0
2021-02-01 15:40:00,166.0,166.09,165.81,166.05,85914.0,160.079,160.1658,159.8958,160.1272,85914.0
2021-02-01 15:50:00,166.02,166.4,165.96,166.08,166281.0,160.0983,160.4648,160.0404,160.1562,166281.0
2021-02-02 09:30:00,167.51,168.7,167.49,168.5,112599.0,161.5352,162.6827,161.5159,162.4898,112599.0
2021-02-02 09:40:00,168.55,169.23,168.48,169.15,145747.0,162.5381,163.1938,162.4706,163.1167,145747.0
2021-02-02 09:50:00,169.13,169.13,168.61,168.78,72098.0,163.0974,163.0974,162.5959,162.7599,72098.0
2021-02-02 10:00:00,168.79,169.25,168.79,169.22,95430.0,162.7695,163.2131,162.7695,163.1842,95430.0
2021-02-02 10:10:00,169.26,169.95,169.09,169.94,125018.0,163.2227,163.8881,163.0588,163.8785,125018.0
2021-02-02 10:20:00,169.95,170.13,169.6,169.6,75623.0,163.8881,164.0617,163.5506,163.5506,75623.0
2021-02-02 10:30:00,169.58,170.09,169.58,170.01,62298.0,163.5313,164.0231,163.5313,163.946,62298.0
2021-02-02 10:40:00,170.1,170.12,169.8,170.04,91121.0,164.0328,164.0521,163.7435,163.9749,91121.0
2021-02-02 10:50:00,170.07,170.12,169.89,170.02,80873.0,164.0038,164.0521,163.8303,163.9556,80873.0
2021-02-02 11:00:00,170.0,170.19,169.9,170.18,47276.0,163.9363,164.1196,163.8399,164.1099,47276.0
2021-02-02 11:10:00,170.2,170.35,170.12,170.35,50764.0,164.1292,164.2739,164.0521,164.2739,50764.0
2021-02-02 11:20:00,170.35,170.39,170.14,170.26,62340.0,164.2739,164.3124,164.0714,164.1871,62340.0
2021-02-02 11:30:00,170.27,170.45,170.05,170.34,36976.0,164.1967,164.3703,163.9846,164.2642,36976.0
2021-02-02 11:40:00,170.35,170.62,170.32,170.49,42162.0,164.2739,164.5342,164.2449,164.4089,42162.0
2021-02-02 11:50:00,170.51,170.65,170.45,170.59,38220.0,164.4282,164.5632,164.3703,164.5053,38220.0
2021-02-02 12:00:00,170.61,170.65,170.52,170.63,25527.0,164.5246,164.5632,164.4378,164.5439,25527.0
2021-02-02 12:10:00,170.62,170.65,170.53,170.59,45446.0,164.5342,164.5632,164.4474,164.5053,45446.0
2021-02-02 12:20:00,170.61,170.64,170.41,170.48,28796.0,164.5246,164.5535,164.3317,164.3992,28796.0
2021-02-02 12:30:00,170.5,170.73,170.5,170.72,23841.0,164.4185,164.6403,164.4185,164.6307,23841.0
2021-02-02 12:40:00,170.7,170.7,170.58,170.68,19268.0,164.6114,164.6114,164.4957,164.5921,19268.0
2021-02-02 12:50:00,170.67,170.77,170.57,170.76,21879.0,164.5824,164.6789,164.486,164.6692,21879.0
2021-02-02 13:00:00,170.78,170.84,170.71,170.72,26233.0,164.6885,164.7464,164.621,164.6307,26233.0
2021-02-02 13:10:00,170.74,170.77,170.43,170.44,19206.0,164.65,164.6789,164.351,164.3607,19206.0
2021-02-02 13:20:00,170.46,170.52,170.4,170.51,25027.0,164.3799,164.4378,164.3221,164.4282,25027.0
2021-02-02 13:30:00,170.52,170.7,170.51,170.68,17763.0,164.4378,164.6114,164.4282,164.5921,17763.0
2021-02-02 13:40:00,170.72,170.87,170.7,170.77,54796.0,164.6307,164.7753,164.6114,164.6789,54796.0
2021-02-02 13:50:00,170.75,170.76,170.65,170.73,24539.0,164.6596,164.6692,164.5632,164.6403,24539.0
2021-02-02 14:00:00,170.71,170.82,170.66,170.71,26165.0,164.621,164.7271,164.5728,164.621,26165.0
2021-02-02 14:10:00,170.72,170.84,170.65,170.76,14421.0,164.6307,164.7464,164.5632,164.6692,14421.0
2021-02-02 14:20:00,170.77,170.85,170.44,170.48,31649.0,164.6789,164.756,164.3607,164.3992,31649.0
2021-02-02 14:30:00,170.51,170.64,170.45,170.63,18142.0,164.4282,164.5535,164.3703,164.5439,18142.0
2021-02-02 14:40:00,170.63,170.76,170.58,170.76,27242.0,164.5439,164.6692,164.4957,164.6692,27242.0
2021-02-02 14:50:00,170.74,170.76,170.64,170.73,19692.0,164.65,164.6692,164.5535,164.6403,19692.0
2021-02-02 15:00:00,170.75,170.75,170.56,170.56,17656.0,164.6596,164.6596,164.4764,164.4764,17656.0
2021-02-02 15:10:00,170.57,170.58,170.27,170.38,66733.0,164.486,164.4957,164.1967,164.3028,66733.0
2021-02-02 15:20:00,170.37,170.42,170.21,170.31,29067.0,164.2931,164.3414,164.1389,164.2353,29067.0
2021-02-02 15:30:00,170.31,170.35,170.13,170.19,54184.0,164.2353,164.2739,164.0617,164.1196,54184.0
2021-02-02 15:40:00,170.18,170.22,169.88,170.07,81741.0,164.1099,164.1485,163.8206,164.0038,81741.0
2021-02-02 15:50:00,170.06,170.08,169.68,169.76,227594.0,163.9942,164.0135,163.6278,163.7049,227594.0
2021-02-03 09:30:00,170.26,170.47,169.46,169.49,87553.0,164.1871,164.3896,163.4156,163.4445,87553.0
2021-02-03 09:40:00,169.48,170.04,169.48,169.8,69892.0,163.4349,163.9749,163.4349,163.7435,69892.0
2021-02-03 09:50:00,169.79,170.27,169.49,170.25,121784.0,163.7338,164.1967,163.4445,164.1774,121784.0
2021-02-03 10:00:00,170.28,170.28,169.85,170.01,109507.0,164.2064,164.2064,163.7917,163.946,109507.0
2021-02-03 10:10:00,170.03,170.04,169.2,169.21,104828.0,163.9653,163.9749,163.1649,163.1745,104828.0
2021-02-03 10:20:00,169.23,169.33,168.74,168.76,64251.0,163.1938,163.2902,162.7213,162.7406,64251.0
2021-02-03 10:30:00,168.71,169.22,168.68,168.92,39924.0,162.6924,163.1842,162.6634,162.8949,39924.0
2021-02-03 10:40:00,168.9,169.48,168.87,169.4,27450.0,162.8756,163.4349,162.8467,163.3577,27450.0
2021-02-03 10:50:00,169.28,169.51,169.17,169.31,39223.0,163.242,163.4638,163.136,163.271,39223.0
2021-02-03 11:00:00,169.35,169.42,169.22,169.22,13383.0,163.3095,163.377,163.1842,163.1842,13383.0
2021-02-03 11:10:00,169.21,169.31,169.06,169.3,15851.0,163.1745,163.271,163.0299,163.2613,15851.0
2021-02-03 11:20:00,169.29,169.46,169.24,169.29,26242.0,163.2517,163.4156,163.2035,163.2517,26242.0
2021-02-03 11:30:00,169.35,169.64,169.25,169.64,17663.0,163.3095,163.5892,163.2131,163.5892,17663.0
2021-02-03 11:40:00,169.67,169.94,169.59,169.94,14139.0,163.6181,163.8785,163.541,163.8785,14139.0
2021-02-03 11:50:00,169.94,170.27,169.86,170.27,12299.0,163.8785,164.1967,163.8013,164.1967,12299.0
2021-02-03 12:00:00,170.27,170.27,170.07,170.2,16266.0,164.1967,164.1967,164.0038,164.1292,16266.0
2021-02-03 12:10:00,170.2,170.31,170.11,170.29,33529.0,164.1292,164.2353,164.0424,164.216,33529.0
2021-02-03 12:20:00,170.3,170.37,170.21,170.24,10213.0,164.2256,164.2931,164.1389,164.1678,10213.0
2021-02-03 12:30:00,170.24,170.27,169.95,170.09,42682.0,164.1678,164.1967,163.8881,164.0231,42682.0
2021-02-03 12:40:00,170.11,170.27,170.11,170.11,13204.0,164.0424,164.1967,164.0424,164.0424,13204.0
2021-02-03 12:50:00,170.14,170.14,169.92,170.04,16307.0,164.0714,164.0714,163.8592,163.9749,16307.0
2021-02-03 13:00:00,170.08,170.12,169.98,170.06,14852.0,164.0135,164.0521,163.9171,163.9942,14852.0
2021-02-03 13:10:00,170.06,170.19,169.98,170.0,30152.0,163.9942,164.1196,163.9171,163.9363,30152.0
2021-02-03 13:20:00,169.96,170.0,169.9,169.94,19493.0,163.8978,163.9363,163.8399,163.8785,19493.0
2021-02-03 13:30:00,169.94,170.09,169.91,170.03,20566.0,163.8785,164.0231,163.8496,163.9653,20566.0
2021-02-03 13:40:00,170.0,170.08,170.0,170.04,27690.0,163.9363,164.0135,163.9363,163.9749,27690.0
2021-02-03 13:50:00,170.04,170.05,169.84,169.84,24841.0,163.9749,163.9846,163.7821,163.7821,24841.0
2021-02-03 14:00:00,169.85,169.87,169.72,169.82,70627.0,163.7917,163.811,163.6663,163.7628,70627.0
2021-02-03 14:10:00,169.81,169.87,169.61,169.61,30259.0,163.7531,163.811,163.5603,163.5603,30259.0
2021-02-03 14:20:00,169.67,169.81,169.6,169.8,40553.0,163.6181,163.7531,163.5506,163.7435,40553.0
2021-02-03 14:30:00,169.82,169.95,169.79,169.85,31345.0,163.7628,163.8881,163.7338,163.7917,31345.0
2021-02-03 14:40:00,169.86,169.92,169.77,169.86,21741.0,163.8013,163.8592,163.7145,163.8013,21741.0
2021-02-03 14:50:00,169.84,169.85,169.46,169.48,36489.0,163.7821,163.7917,163.4156,163.4349,36489.0
2021-02-03 15:00:00,169.45,169.55,169.34,169.39,24306.0,163.406,163.5024,163.2999,163.3481,24306.0
2021-02-03 15:10:00,169.4,169.4,169.04,169.04,29518.0,163.3577,163.3577,163.0106,163.0106,29518.0
2021-02-03 15:20:00,169.03,169.3,168.93,169.01,41722.0,163.0009,163.2613,162.9045,162.9817,41722.0
2021-02-03 15:30:00,169.03,169.22,168.96,169.12,54740.0,163.0009,163.1842,162.9334,163.0877,54740.0
2021-02-03 15:40:00,169.12,169.32,168.99,169.03,39044.0,163.0877,163.2806,162.9624,163.0009,39044.0
2021-02-03 15:50:00,168.98,169.05,168.78,168.78,118826.0,162.9527,163.0202,162.7599,162.7599,118826.0
2021-02-04 09:30:00,169.58,169.71,169.29,169.43,182554.0,163.5313,163.6567,163.2517,163.3867,182554.0
2021-02-04 09:40:00,169.45,169.63,169.16,169.58,93794.0,163.406,163.5795,163.1263,163.5313,93794.0
2021-02-04 09:50:00,169.53,169.54,169.19,169.49,47891.0,163.4831,163.4928,163.1552,163.4445,47891.0
2021-02-04 10:00:00,169.5,169.52,169.1,169.24,52081.0,163.4542,163.4735,163.0684,163.2035,52081.0
2021-02-04 10:10:00,169.24,169.63,169.24,169.6,64224.0,163.2035,163.5795,163.2035,163.5506,64224.0
2021-02-04 10:20:00,169.59,169.64,169.17,169.22,35936.0,163.541,163.5892,163.136,163.1842,35936.0
2021-02-04 10:30:00,169.22,169.35,169.06,169.1,45544.0,163.1842,163.3095,163.0299,163.0684,45544.0
2021-02-04 10:40:00,169.13,169.51,169.13,169.51,27966.0,163.0974,163.4638,163.0974,163.4638,27966.0
2021-02-04 10:50:00,169.52,169.69,169.44,169.59,24190.0,163.4735,163.6374,163.3963,163.541,24190.0
2021-02-04 11:00:00,169.6,169.89,169.59,169.81,42254.0,163.5506,163.8303,163.541,163.7531,42254.0
2021-02-04 11:10:00,169.85,169.91,169.7,169.7,19296.0,163.7917,163.8496,163.647,163.647,19296.0
2021-02-04 11:20:00,169.75,169.98,169.74,169.95,15523.0,163.6953,163.9171,163.6856,163.8881,15523.0
2021-02-04 11:30:00,169.92,169.98,169.76,169.87,44771.0,163.8592,163.9171,163.7049,163.811,44771.0
2021-02-04 11:40:00,169.86,169.97,169.72,169.82,28028.0,163.8013,163.9074,163.6663,163.7628,28028.0
2021-02-04 11:50:00,169.87,169.96,169.75,169.87,10234.0,163.811,163.8978,163.6953,163.811,10234.0
2021-02-04 12:00:00,169.88,170.17,169.88,170.16,36689.0,163.8206,164.1003,163.8206,164.0906,36689.0
2021-02-04 12:10:00,170.18,170.26,170.11,170.19,12377.0,164.1099,164.1871,164.0424,164.1196,12377.0
2021-02-04 12:20:00,170.13,170.17,170.02,170.05,8843.0,164.0617,164.1003,163.9556,163.9846,8843.0
2021-02-04 12:30:00,170.05,170.15,169.99,170.02,34253.0,163.9846,164.081,163.9267,163.9556,34253.0
2021-02-04 12:40:00,170.0,170.05,169.87,169.88,7228.0,163.9363,163.9846,163.811,163.8206,7228.0
2021-02-04 12:50:00,169.89,169.89,169.66,169.71,9591.0,163.8303,163.8303,163.6085,163.6567,9591.0
2021-02-04 13:00:00,169.7,169.81,169.7,169.75,11360.0,163.647,163.7531,163.647,163.6953,11360.0
2021-02-04 13:10:00,169.8,170.0,169.8,169.88,12636.0,163.7435,163.9363,163.7435,163.8206,12636.0
2021-02-04 13:20:00,169.88,169.96,169.84,169.93,9197.0,163.8206,163.8978,163.7821,163.8688,9197.0
2021-02-04 13:30:00,169.94,169.97,169.9,169.97,19989.0,163.8785,163.9074,163.8399,163.9074,19989.0
2021-02-04 13:40:00,169.98,170.18,169.98,170.18,10766.0,163.9171,164.1099,163.9171,164.1099,10766.0
2021-02-04 13:50:00,170.17,170.26,170.13,170.23,26625.0,164.1003,164.1871,164.0617,164.1581,26625.0
2021-02-04 14:00:00,170.23,170.34,170.23,170.28,19826.0,164.1581,164.2642,164.1581,164.2064,19826.0
2021-02-04 14:10:00,170.28,170.28,170.12,170.22,33658.0,164.2064,164.2064,164.0521,164.1485,33658.0
2021-02-04 14:20:00,170.2,170.24,170.15,170.22,22668.0,164.1292,164.1678,164.081,164.1485,22668.0
2021-02-04 14:30:00,170.22,170.35,170.2,170.33,26482.0,164.1485,164.2739,164.1292,164.2546,26482.0
2021-02-04 14:40:00,170.32,170.34,170.22,170.33,32115.0,164.2449,164.2642,164.1485,164.2546,32115.0
2021-02-04 14:50:00,170.33,170.43,170.24,170.33,29350.0,164.2546,164.351,164.1678,164.2546,29350.0
2021-02-04 15:00:00,170.32,170.45,170.29,170.38,30530.0,164.2449,164.3703,164.216,164.3028,30530.0
2021-02-04 15:10:00,170.4,170.44,170.21,170.21,40738.0,164.3221,164.3607,164.1389,164.1389,40738.0
2021-02-04 15:20:00,170.21,170.32,170.18,170.31,151261.0,164.1389,164.2449,164.1099,164.2353,151261.0
2021-02-04 15:30:00,170.3,170.36,170.1,170.11,74141.0,164.2256,164.2835,164.0328,164.0424,74141.0
2021-02-04 15:40:00,170.11,170.31,170.1,170.21,81781.0,164.0424,164.2353,164.0328,164.1389,81781.0
2021-02-04 15:50:00,170.2,170.59,170.2,170.58,165147.0,164.1292,164.5053,164.1292,164.4957,165147.0
2021-02-05 09:30:00,171.2,171.44,171.02,171.31,110532.0,165.0935,165.325,164.92,165.1996,110532.0
2021-02-05 09:40:00,171.3,171.5,171.25,171.27,65844.0,165.19,165.3828,165.1418,165.161,65844.0
2021-02-05 09:50:00,171.31,171.38,171.1,171.2,73690.0,165.1996,165.2671,164.9971,165.0935,73690.0
2021-02-05 10:00:00,171.19,171.38,170.94,171.21,47807.0,165.0839,165.2671,164.8428,165.1032,47807.0
2021-02-05 10:10:00,171.21,171.23,170.86,170.94,57298.0,165.1032,165.1225,164.7657,164.8428,57298.0
2021-02-05 10:20:00,170.94,171.26,170.87,171.2,42113.0,164.8428,165.1514,164.7753,165.0935,42113.0
2021-02-05 10:30:00,171.2,171.4,171.11,171.35,35298.0,165.0935,165.2864,165.0068,165.2382,35298.0
2021-02-05 10:40:00,171.36,171.48,171.21,171.48,53345.0,165.2478,165.3636,165.1032,165.3636,53345.0
2021-02-05 10:50:00,171.48,171.6,171.4,171.43,39955.0,165.3636,165.4793,165.2864,165.3153,39955.0
2021-02-05 11:00:00,171.44,171.63,171.34,171.35,44992.0,165.325,165.5082,165.2285,165.2382,44992.0
2021-02-05 11:10:00,171.36,171.6,171.29,171.56,28625.0,165.2478,165.4793,165.1803,165.4407,28625.0
2021-02-05 11:20:00,171.52,171.8,171.5,171.73,85807.0,165.4021,165.6721,165.3828,165.6046,85807.0
2021-02-05 11:30:00,171.75,172.06,171.75,172.0,29402.0,165.6239,165.9229,165.6239,165.865,29402.0
2021-02-05 11:40:00,171.98,172.19,171.92,172.18,17123.0,165.8457,166.0482,165.7879,166.0386,17123.0
2021-02-05 11:50:00,172.19,172.2,171.89,171.95,29671.0,166.0482,166.0579,165.7589,165.8168,29671.0
2021-02-05 12:00:00,171.93,172.16,171.86,172.09,18011.0,165.7975,166.0193,165.73,165.9518,18011.0
2021-02-05 12:10:00,172.1,172.29,172.09,172.28,11771.0,165.9614,166.1447,165.9518,166.135,11771.0
2021-02-05 12:20:00,172.28,172.42,172.24,172.33,17702.0,166.135,166.27,166.0964,166.1832,17702.0
2021-02-05 12:30:00,172.37,172.54,172.32,172.52,12930.0,166.2218,166.3857,166.1736,166.3665,12930.0
2021-02-05 12:40:00,172.51,172.68,172.47,172.6,15101.0,166.3568,166.5208,166.3182,166.4436,15101.0
2021-02-05 12:50:00,172.61,172.81,172.61,172.8,21163.0,166.4533,166.6461,166.4533,166.6365,21163.0
2021-02-05 13:00:00,172.8,172.81,172.58,172.65,20385.0,166.6365,166.6461,166.4243,166.4918,20385.0
2021-02-05 13:10:00,172.65,172.75,172.63,172.72,18010.0,166.4918,166.5883,166.4725,166.5593,18010.0
2021-02-05 13:20:00,172.75,172.78,172.61,172.66,26177.0,166.5883,166.6172,166.4533,166.5015,26177.0
2021-02-05 13:30:00,172.64,172.67,172.48,172.6,29430.0,166.4822,166.5111,166.3279,166.4436,29430.0
2021-02-05 13:40:00,172.6,172.62,172.48,172.49,43867.0,166.4436,166.4629,166.3279,166.3375,43867.0
2021-02-05 13:50:00,172.48,172.48,172.1,172.15,41485.0,166.3279,166.3279,165.9614,166.0097,41485.0
2021-02-05 14:00:00,172.15,172.35,172.0,172.33,54851.0,166.0097,166.2025,165.865,166.1832,54851.0
2021-02-05 14:10:00,172.34,172.58,172.34,172.52,36307.0,166.1929,166.4243,166.1929,166.3665,36307.0
2021-02-05 14:20:00,172.53,172.55,172.35,172.46,40896.0,166.3761,166.3954,166.2025,166.3086,40896.0
2021-02-05 14:30:00,172.47,172.54,172.4,172.46,35531.0,166.3182,166.3857,166.2507,166.3086,35531.0
2021-02-05 14:40:00,172.46,172.46,172.09,172.09,33524.0,166.3086,166.3086,165.9518,165.9518,33524.0
2021-02-05 14:50:00,172.05,172.18,171.97,172.15,44668.0,165.9132,166.0386,165.8361,166.0097,44668.0
2021-02-05 15:00:00,172.13,172.15,171.98,171.99,48348.0,165.9904,166.0097,165.8457,165.8554,48348.0
2021-02-05 15:10:00,171.99,172.24,171.96,172.12,71261.0,165.8554,166.0964,165.8264,165.9807,71261.0
2021-02-05 15:20:00,172.12,172.15,171.84,171.85,76566.0,165.9807,166.0097,165.7107,165.7204,76566.0
2021-02-05 15:30:00,171.84,172.04,171.82,171.91,59784.0,165.7107,165.9036,165.6914,165.7782,59784.0
2021-02-05 15:40:00,171.92,172.1,171.88,171.94,57797.0,165.7879,165.9614,165.7493,165.8071,57797.0
2021-02-05 15:50:00,171.94,172.23,171.92,172.19,203898.0,165.8071,166.0868,165.7879,166.0482,203898.0
2021-02-08 09:30:00,173.36,173.46,173.07,173.17,116081.0,167.1765,167.2729,166.8968,166.9933,116081.0
2021-02-08 09:40:00,173.16,173.16,172.86,173.01,125921.0,166.9836,166.9836,166.6943,166.839,125921.0
2021-02-08 09:50:00,173.01,173.04,172.7,172.91,64684.0,166.839,166.8679,166.54,166.7425,64684.0
2021-02-08 10:00:00,172.91,173.31,172.89,173.3,87966.0,166.7425,167.1283,166.7233,167.1186,87966.0
2021-02-08 10:10:00,173.28,173.34,173.06,173.14,65775.0,167.0994,167.1572,166.8872,166.9643,65775.0
2021-02-08 10:20:00,173.13,173.19,172.77,172.81,35090.0,166.9547,167.0126,166.6075,166.6461,35090.0
2021-02-08 10:30:00,172.8,172.95,172.69,172.89,42579.0,166.6365,166.7811,166.5304,166.7233,42579.0
2021-02-08 10:40:00,172.89,173.11,172.88,173.07,37083.0,166.7233,166.9354,166.7136,166.8968,37083.0
2021-02-08 10:50:00,173.08,173.1,172.83,172.92,40436.0,166.9065,166.9258,166.6654,166.7522,40436.0
2021-02-08 11:00:00,172.94,172.99,172.71,172.75,42123.0,166.7715,166.8197,166.5497,166.5883,42123.0
2021-02-08 11:10:00,172.76,172.82,172.5,172.54,24164.0,166.5979,166.6558,166.3472,166.3857,24164.0
2021-02-08 11:20:00,172.54,172.59,172.42,172.44,33098.0,166.3857,166.434,166.27,166.2893,33098.0
2021-02-08 11:30:00,172.48,172.53,172.2,172.25,48797.0,166.3279,166.3761,166.0579,166.1061,48797.0
2021-02-08 11:40:00,172.23,172.55,172.15,172.53,24970.0,166.0868,166.3954,166.0097,166.3761,24970.0
2021-02-08 11:50:00,172.56,172.63,172.53,172.57,30579.0,166.405,166.4725,166.3761,166.4147,30579.0
2021-02-08 12:00:00,172.61,172.65,172.56,172.59,19681.0,166.4533,166.4918,166.405,166.434,19681.0
2021-02-08 12:10:00,172.59,172.9,172.59,172.87,29357.0,166.434,166.7329,166.434,166.704,29357.0
2021-02-08 12:20:00,172.88,172.92,172.82,172.86,33855.0,166.7136,166.7522,166.6558,166.6943,33855.0
2021-02-08 12:30:00,172.85,172.94,172.82,172.84,24148.0,166.6847,166.7715,166.6558,166.675,24148.0
2021-02-08 12:40:00,172.82,172.85,172.73,172.75,35554.0,166.6558,166.6847,166.569,166.5883,35554.0
2021-02-08 12:50:00,172.77,172.82,172.61,172.64,36942.0,166.6075,166.6558,166.4533,166.4822,36942.0
2021-02-08 13:00:00,172.65,172.68,172.55,172.6,30944.0,166.4918,166.5208,166.3954,166.4436,30944.0
2021-02-08 13:10:00,172.63,172.74,172.63,172.67,22419.0,166.4725,166.5786,166.4725,166.5111,22419.0
2021-02-08 13:20:00,172.68,172.7,172.51,172.52,21980.0,166.5208,166.54,166.3568,166.3665,21980.0
2021-02-08 13:30:00,172.53,172.58,172.49,172.54,32461.0,166.3761,166.4243,166.3375,166.3857,32461.0
2021-02-08 13:40:00,172.52,172.54,172.41,172.47,17984.0,166.3665,166.3857,166.2604,166.3182,17984.0
2021-02-08 13:50:00,172.46,172.48,172.18,172.22,69861.0,166.3086,166.3279,166.0386,166.0772,69861.0
2021-02-08 14:00:00,172.21,172.39,172.2,172.38,33851.0,166.0675,166.2411,166.0579,166.2315,33851.0
2021-02-08 14:10:00,172.39,172.39,172.26,172.27,16974.0,166.2411,166.2411,166.1157,166.1254,16974.0
2021-02-08 14:20:00,172.25,172.43,172.25,172.36,24932.0,166.1061,166.2797,166.1061,166.2122,24932.0
2021-02-08 14:30:00,172.34,172.52,172.23,172.52,53344.0,166.1929,166.3665,166.0868,166.3665,53344.0
2021-02-08 14:40:00,172.5,172.58,172.49,172.57,25241.0,166.3472,166.4243,166.3375,166.4147,25241.0
2021-02-08 14:50:00,172.62,172.65,172.49,172.64,33882.0,166.4629,166.4918,166.3375,166.4822,33882.0
2021-02-08 15:00:00,172.66,172.82,172.66,172.69,17130.0,166.5015,166.6558,166.5015,166.5304,17130.0
2021-02-08 15:10:00,172.7,172.86,172.7,172.84,27236.0,166.54,166.6943,166.54,166.675,27236.0
2021-02-08 15:20:00,172.83,172.87,172.74,172.8,70922.0,166.6654,166.704,166.5786,166.6365,70922.0
2021-02-08 15:30:00,172.8,172.93,172.71,172.74,107361.0,166.6365,166.7618,166.5497,166.5786,107361.0
2021-02-08 15:40:00,172.74,172.9,172.73,172.86,51189.0,166.5786,166.7329,166.569,166.6943,51189.0
2021-02-08 15:50:00,172.84,173.26,172.81,173.26,197459.0,166.675,167.0801,166.6461,167.0801,197459.0
2021-02-09 09:30:00,172.63,173.08,172.51,172.53,112367.0,166.4725,166.9065,166.3568,166.3761,112367.0
2021-02-09 09:40:00,172.55,172.84,172.36,172.58,57911.0,166.3954,166.675,166.2122,166.4243,57911.0
2021-02-09 09:50:00,172.62,172.72,172.5,172.62,32998.0,166.4629,166.5593,166.3472,166.4629,32998.0
2021-02-09 10:00:00,172.6,172.66,172.45,172.47,47869.0,166.4436,166.5015,166.299,166.3182,47869.0
2021-02-09 10:10:00,172.53,172.69,172.51,172.67,69440.0,166.3761,166.5304,166.3568,166.5111,69440.0
2021-02-09 10:20:00,172.65,172.68,172.38,172.46,39738.0,166.4918,166.5208,166.2315,166.3086,39738.0
2021-02-09 10:30:00,172.46,172.6,172.46,172.49,53990.0,166.3086,166.4436,166.3086,166.3375,53990.0
2021-02-09 10:40:00,172.51,172.54,172.25,172.25,42265.0,166.3568,166.3857,166.1061,166.1061,42265.0
2021-02-09 10:50:00,172.26,172.37,172.2,172.36,38694.0,166.1157,166.2218,166.0579,166.2122,38694.0
2021-02-09 11:00:00,172.36,172.4,172.23,172.23,23266.0,166.2122,166.2507,166.0868,166.0868,23266.0
2021-02-09 11:10:00,172.24,172.24,172.05,172.13,22788.0,166.0964,166.0964,165.9132,165.9904,22788.0
2021-02-09 11:20:00,172.13,172.26,172.04,172.21,24064.0,165.9904,166.1157,165.9036,166.0675,24064.0
2021-02-09 11:30:00,172.2,172.45,172.18,172.38,12208.0,166.0579,166.299,166.0386,166.2315,12208.0
2021-02-09 11:40:00,172.4,172.44,172.35,172.38,12671.0,166.2507,166.2893,166.2025,166.2315,12671.0
2021-02-09 11:50:00,172.4,172.52,172.37,172.52,12339.0,166.2507,166.3665,166.2218,166.3665,12339.0
2021-02-09 12:00:00,172.51,172.52,172.37,172.52,17077.0,166.3568,166.3665,166.2218,166.3665,17077.0
2021-02-09 12:10:00,172.54,172.7,172.5,172.56,16775.0,166.3857,166.54,166.3472,166.405,16775.0
2021-02-09 12:20:00,172.57,172.6,172.54,172.56,19374.0,166.4147,166.4436,166.3857,166.405,19374.0
2021-02-09 12:30:00,172.55,172.67,172.55,172.67,52700.0,166.3954,166.5111,166.3954,166.5111,52700.0
2021-02-09 12:40:00,172.68,172.68,172.57,172.64,15731.0,166.5208,166.5208,166.4147,166.4822,15731.0
2021-02-09 12:50:00,172.63,172.72,172.6,172.7,11838.0,166.4725,166.5593,166.4436,166.54,11838.0
2021-02-09 13:00:00,172.7,172.73,172.53,172.57,38530.0,166.54,166.569,166.3761,166.4147,38530.0
2021-02-09 13:10:00,172.56,172.58,172.47,172.5,16381.0,166.405,166.4243,166.3182,166.3472,16381.0
2021-02-09 13:20:00,172.47,172.47,172.27,172.28,19702.0,166.3182,166.3182,166.1254,166.135,19702.0
2021-02-09 13:30:00,172.28,172.32,172.24,172.27,15511.0,166.135,166.1736,166.0964,166.1254,15511.0
2021-02-09 13:40:00,172.28,172.29,172.11,172.14,16594.0,166.135,166.1447,165.9711,166.0,16594.0
2021-02-09 13:50:00,172.11,172.25,172.1,172.21,28574.0,165.9711,166.1061,165.9614,166.0675,28574.0
2021-02-09 14:00:00,172.2,172.29,172.18,172.26,28127.0,166.0579,166.1447,166.0386,166.1157,28127.0
2021-02-09 14:10:00,172.24,172.35,172.24,172.33,11043.0,166.0964,166.2025,166.0964,166.1832,11043.0
2021-02-09 14:20:00,172.32,172.37,172.25,172.35,16664.0,166.1736,166.2218,166.1061,166.2025,16664.0
2021-02-09 14:30:00,172.35,172.44,172.32,172.43,29283.0,166.2025,166.2893,166.1736,166.2797,29283.0
2021-02-09 14:40:00,172.43,172.49,172.4,172.46,21351.0,166.2797,166.3375,166.2507,166.3086,21351.0
2021-02-09 14:50:00,172.44,172.59,172.37,172.53,16358.0,166.2893,166.434,166.2218,166.3761,16358.0
2021-02-09 15:00:00,172.51,172.52,172.38,172.39,17266.0,166.3568,166.3665,166.2315,166.2411,17266.0
2021-02-09 15:10:00,172.38,172.48,172.36,172.42,164994.0,166.2315,166.3279,166.2122,166.27,164994.0
2021-02-09 15:20:00,172.42,172.42,172.22,172.22,28793.0,166.27,166.27,166.0772,166.0772,28793.0
2021-02-09 15:30:00,172.23,172.41,172.23,172.39,32853.0,166.0868,166.2604,166.0868,166.2411,32853.0
2021-02-09 15:40:00,172.38,172.49,172.36,172.4,47669.0,166.2315,166.3375,166.2122,166.2507,47669.0
2021-02-09 15:50:00,172.38,172.41,172.15,172.22,122496.0,166.2315,166.2604,166.0097,166.0772,122496.0
2021-02-10 09:30:00,172.81,172.81,171.92,171.99,71973.0,166.6461,166.6461,165.7879,165.8554,71973.0
2021-02-10 09:40:00,172.01,172.01,171.71,171.87,80442.0,165.8747,165.8747,165.5854,165.7396,80442.0
2021-02-10 09:50:00,171.83,171.83,171.57,171.74,45150.0,165.7011,165.7011,165.4503,165.6143,45150.0
2021-02-10 10:00:00,171.74,171.9,171.54,171.54,34534.0,165.6143,165.7686,165.4214,165.4214,34534.0
2021-02-10 10:10:00,171.53,171.53,170.89,170.89,116034.0,165.4118,165.4118,164.7946,164.7946,116034.0
2021-02-10 10:20:00,170.88,170.88,169.63,170.39,154864.0,164.785,164.785,163.5795,164.3124,154864.0
2021-02-10 10:30:00,170.4,170.41,169.7,169.99,103581.0,164.3221,164.3317,163.647,163.9267,103581.0
2021-02-10 10:40:00,169.98,170.09,169.25,169.6,142186.0,163.9171,164.0231,163.2131,163.5506,142186.0
2021-02-10 10:50:00,169.71,170.64,169.56,170.63,78372.0,163.6567,164.5535,163.512,164.5439,78372.0
2021-02-10 11:00:00,170.64,170.73,170.19,170.42,57129.0,164.5535,164.6403,164.1196,164.3414,57129.0
2021-02-10 11:10:00,170.42,170.8,170.37,170.56,53294.0,164.3414,164.7078,164.2931,164.4764,53294.0
2021-02-10 11:20:00,170.57,170.64,170.18,170.21,28238.0,164.486,164.5535,164.1099,164.1389,28238.0
2021-02-10 11:30:00,170.23,170.53,170.02,170.44,45778.0,164.1581,164.4474,163.9556,164.3607,45778.0
2021-02-10 11:40:00,170.44,170.49,170.24,170.31,14767.0,164.3607,164.4089,164.1678,164.2353,14767.0
2021-02-10 11:50:00,170.37,170.51,170.15,170.15,29548.0,164.2931,164.4282,164.081,164.081,29548.0
2021-02-10 12:00:00,170.12,170.15,169.8,170.02,29102.0,164.0521,164.081,163.7435,163.9556,29102.0
2021-02-10 12:10:00,170.03,170.41,170.0,170.27,16462.0,163.9653,164.3317,163.9363,164.1967,16462.0
2021-02-10 12:20:00,170.34,170.4,169.91,170.35,27206.0,164.2642,164.3221,163.8496,164.2739,27206.0
2021-02-10 12:30:00,170.31,170.38,170.13,170.15,17314.0,164.2353,164.3028,164.0617,164.081,17314.0
2021-02-10 12:40:00,170.16,170.53,170.13,170.52,27629.0,164.0906,164.4474,164.0617,164.4378,27629.0
2021-02-10 12:50:00,170.53,170.75,170.53,170.67,22265.0,164.4474,164.6596,164.4474,164.5824,22265.0
2021-02-10 13:00:00,170.65,170.77,170.58,170.67,29710.0,164.5632,164.6789,164.4957,164.5824,29710.0
2021-02-10 13:10:00,170.66,170.71,170.51,170.66,15702.0,164.5728,164.621,164.4282,164.5728,15702.0
2021-02-10 13:20:00,170.66,170.67,170.57,170.61,15358.0,164.5728,164.5824,164.486,164.5246,15358.0
2021-02-10 13:30:00,170.61,170.74,170.58,170.68,48305.0,164.5246,164.65,164.4957,164.5921,48305.0
2021-02-10 13:40:00,170.67,170.67,170.44,170.44,20957.0,164.5824,164.5824,164.3607,164.3607,20957.0
2021-02-10 13:50:00,170.39,170.56,170.37,170.47,22333.0,164.3124,164.4764,164.2931,164.3896,22333.0
2021-02-10 14:00:00,170.47,170.59,170.36,170.52,34323.0,164.3896,164.5053,164.2835,164.4378,34323.0
2021-02-10 14:10:00,170.47,170.61,170.46,170.5,19324.0,164.3896,164.5246,164.3799,164.4185,19324.0
2021-02-10 14:20:00,170.5,171.0,170.44,170.98,42587.0,164.4185,164.9007,164.3607,164.8814,42587.0
2021-02-10 14:30:00,170.97,171.2,170.87,170.94,54645.0,164.8717,165.0935,164.7753,164.8428,54645.0
2021-02-10 14:40:00,170.96,171.09,170.95,171.07,29463.0,164.8621,164.9875,164.8525,164.9682,29463.0
2021-02-10 14:50:00,171.04,171.09,170.78,170.94,29357.0,164.9392,164.9875,164.6885,164.8428,29357.0
2021-02-10 15:00:00,170.96,171.07,170.84,170.85,53959.0,164.8621,164.9682,164.7464,164.756,53959.0
2021-02-10 15:10:00,170.87,170.9,170.64,170.67,42330.0,164.7753,164.8042,164.5535,164.5824,42330.0
2021-02-10 15:20:00,170.64,170.65,170.36,170.53,40959.0,164.5535,164.5632,164.2835,164.4474,40959.0
2021-02-10 15:30:00,170.57,170.68,170.21,170.22,79399.0,164.486,164.5921,164.1389,164.1485,79399.0
2021-02-10 15:40:00,170.23,170.35,170.13,170.24,46356.0,164.1581,164.2739,164.0617,164.1678,46356.0
2021-02-10 15:50:00,170.22,170.56,170.15,170.5,147610.0,164.1485,164.4764,164.081,164.4185,147610.0
2021-02-11 09:30:00,171.0,171.18,170.57,171.12,120103.0,164.9007,165.0743,164.486,165.0164,120103.0
2021-02-11 09:40:00,171.14,171.59,170.86,171.5,81792.0,165.0357,165.4696,164.7657,165.3828,81792.0
2021-02-11 09:50:00,171.5,171.54,170.79,170.83,59644.0,165.3828,165.4214,164.6982,164.7367,59644.0
2021-02-11 10:00:00,170.78,171.01,170.73,170.73,60705.0,164.6885,164.9103,164.6403,164.6403,60705.0
2021-02-11 10:10:00,170.72,170.94,170.62,170.83,17321.0,164.6307,164.8428,164.5342,164.7367,17321.0
2021-02-11 10:20:00,170.81,170.99,170.71,170.8,36377.0,164.7175,164.891,164.621,164.7078,36377.0
2021-02-11 10:30:00,170.82,170.82,170.54,170.68,36801.0,164.7271,164.7271,164.4571,164.5921,36801.0
2021-02-11 10:40:00,170.72,171.06,170.72,171.04,37809.0,164.6307,164.9585,164.6307,164.9392,37809.0
2021-02-11 10:50:00,171.02,171.11,170.72,170.78,62920.0,164.92,165.0068,164.6307,164.6885,62920.0
2021-02-11 11:00:00,170.79,170.99,170.66,170.78,27418.0,164.6982,164.891,164.5728,164.6885,27418.0
2021-02-11 11:10:00,170.81,170.84,170.56,170.79,20861.0,164.7175,164.7464,164.4764,164.6982,20861.0
2021-02-11 11:20:00,170.79,170.94,170.79,170.81,26516.0,164.6982,164.8428,164.6982,164.7175,26516.0
2021-02-11 11:30:00,170.8,170.87,170.77,170.86,17608.0,164.7078,164.7753,164.6789,164.7657,17608.0
2021-02-11 11:40:00,170.86,170.9,170.73,170.76,13988.0,164.7657,164.8042,164.6403,164.6692,13988.0
2021-02-11 11:50:00,170.76,170.77,170.47,170.54,12018.0,164.6692,164.6789,164.3896,164.4571,12018.0
2021-02-11 12:00:00,170.52,170.62,170.43,170.45,8397.0,164.4378,164.5342,164.351,164.3703,8397.0
2021-02-11 12:10:00,170.43,170.58,170.0,170.0,94273.0,164.351,164.4957,163.9363,163.9363,94273.0
2021-02-11 12:20:00,170.0,170.16,169.59,169.66,29269.0,163.9363,164.0906,163.541,163.6085,29269.0
2021-02-11 12:30:00,169.66,170.0,169.61,169.87,36752.0,163.6085,163.9363,163.5603,163.811,36752.0
2021-02-11 12:40:00,169.87,169.87,169.26,169.83,56062.0,163.811,163.811,163.2227,163.7724,56062.0
2021-02-11 12:50:00,169.86,169.91,169.5,169.89,27572.0,163.8013,163.8496,163.4542,163.8303,27572.0
2021-02-11 13:00:00,169.88,169.93,169.66,169.69,26174.0,163.8206,163.8688,163.6085,163.6374,26174.0
2021-02-11 13:10:00,169.68,170.08,169.63,169.99,33317.0,163.6278,164.0135,163.5795,163.9267,33317.0
2021-02-11 13:20:00,169.99,170.18,169.98,170.03,60978.0,163.9267,164.1099,163.9171,163.9653,60978.0
2021-02-11 13:30:00,170.04,170.14,169.95,170.1,24499.0,163.9749,164.0714,163.8881,164.0328,24499.0
2021-02-11 13:40:00,170.11,170.19,169.93,170.0,27196.0,164.0424,164.1196,163.8688,163.9363,27196.0
2021-02-11 13:50:00,170.04,170.11,169.92,169.93,13166.0,163.9749,164.0424,163.8592,163.8688,13166.0
2021-02-11 14:00:00,169.95,169.95,169.58,169.68,27365.0,163.8881,163.8881,163.5313,163.6278,27365.0
2021-02-11 14:10:00,169.66,169.8,169.56,169.77,23007.0,163.6085,163.7435,163.512,163.7145,23007.0
2021-02-11 14:20:00,169.76,169.84,169.54,169.77,18335.0,163.7049,163.7821,163.4928,163.7145,18335.0
2021-02-11 14:30:00,169.74,169.82,169.61,169.63,13588.0,163.6856,163.7628,163.5603,163.5795,13588.0
2021-02-11 14:40:00,169.63,169.93,169.63,169.85,20802.0,163.5795,163.8688,163.5795,163.7917,20802.0
2021-02-11 14:50:00,169.9,169.91,169.78,169.87,27671.0,163.8399,163.8496,163.7242,163.811,27671.0
2021-02-11 15:00:00,169.86,169.93,169.8,169.89,18220.0,163.8013,163.8688,163.7435,163.8303,18220.0
2021-02-11 15:10:00,169.88,170.04,169.84,169.85,30668.0,163.8206,163.9749,163.7821,163.7917,30668.0
2021-02-11 15:20:00,169.87,170.03,169.85,169.89,48781.0,163.811,163.9653,163.7917,163.8303,48781.0
2021-02-11 15:30:00,169.91,169.91,169.73,169.74,45654.0,163.8496,163.8496,163.676,163.6856,45654.0
2021-02-11 15:40:00,169.75,169.96,169.69,169.85,80124.0,163.6953,163.8978,163.6374,163.7917,80124.0
2021-02-11 15:50:00,169.83,170.18,169.65,170.08,142119.0,163.7724,164.1099,163.5988,164.0135,142119.0
2021-02-12 09:30:00,169.34,169.39,168.86,169.21,76107.0,163.2999,163.3481,162.837,163.1745,76107.0
2021-02-12 09:40:00,169.22,169.52,169.22,169.4,57962.0,163.1842,163.4735,163.1842,163.3577,57962.0
2021-02-12 09:50:00,169.41,169.47,169.12,169.23,36988.0,163.3674,163.4252,163.0877,163.1938,36988.0
2021-02-12 10:00:00,169.19,169.43,169.19,169.21,20503.0,163.1552,163.3867,163.1552,163.1745,20503.0
2021-02-12 10:10:00,169.21,169.46,168.97,169.0,190545.0,163.1745,163.4156,162.9431,162.972,190545.0
2021-02-12 10:20:00,169.0,169.1,168.95,169.07,75323.0,162.972,163.0684,162.9238,163.0395,75323.0
2021-02-12 10:30:00,169.07,169.41,168.88,169.36,73947.0,163.0395,163.3674,162.8563,163.3192,73947.0
2021-02-12 10:40:00,169.4,169.57,169.31,169.57,40568.0,163.3577,163.5217,163.271,163.5217,40568.0
2021-02-12 10:50:00,169.6,169.74,169.53,169.66,57027.0,163.5506,163.6856,163.4831,163.6085,57027.0
2021-02-12 11:00:00,169.68,169.82,169.63,169.67,16020.0,163.6278,163.7628,163.5795,163.6181,16020.0
2021-02-12 11:10:00,169.69,169.96,169.69,169.86,35420.0,163.6374,163.8978,163.6374,163.8013,35420.0
2021-02-12 11:20:00,169.84,169.97,169.69,169.93,23840.0,163.7821,163.9074,163.6374,163.8688,23840.0
2021-02-12 11:30:00,169.96,170.03,169.83,169.87,20679.0,163.8978,163.9653,163.7724,163.811,20679.0
2021-02-12 11:40:00,169.88,169.88,169.67,169.83,31614.0,163.8206,163.8206,163.6181,163.7724,31614.0
2021-02-12 11:50:00,169.81,169.87,169.72,169.78,9006.0,163.7531,163.811,163.6663,163.7242,9006.0
2021-02-12 12:00:00,169.79,169.89,169.79,169.81,4863.0,163.7338,163.8303,163.7338,163.7531,4863.0
2021-02-12 12:10:00,169.7,169.73,169.51,169.54,10684.0,163.647,163.676,163.4638,163.4928,10684.0
2021-02-12 12:20:00,169.55,169.57,169.41,169.44,10796.0,163.5024,163.5217,163.3674,163.3963,10796.0
2021-02-12 12:30:00,169.44,169.45,169.28,169.41,20105.0,163.3963,163.406,163.242,163.3674,20105.0
2021-02-12 12:40:00,169.37,169.53,169.32,169.51,51081.0,163.3288,163.4831,163.2806,163.4638,51081.0
2021-02-12 12:50:00,169.52,169.61,169.48,169.54,16099.0,163.4735,163.5603,163.4349,163.4928,16099.0
2021-02-12 13:00:00,169.51,169.56,169.46,169.5,21605.0,163.4638,163.512,163.4156,163.4542,21605.0
2021-02-12 13:10:00,169.5,169.53,169.28,169.32,51835.0,163.4542,163.4831,163.242,163.2806,51835.0
2021-02-12 13:20:00,169.32,169.35,169.22,169.33,21127.0,163.2806,163.3095,163.1842,163.2902,21127.0
2021-02-12 13:30:00,169.34,169.52,169.32,169.48,15189.0,163.2999,163.4735,163.2806,163.4349,15189.0
2021-02-12 13:40:00,169.5,169.51,169.37,169.43,9935.0,163.4542,163.4638,163.3288,163.3867,9935.0
2021-02-12 13:50:00,169.43,169.43,169.24,169.36,13620.0,163.3867,163.3867,163.2035,163.3192,13620.0
2021-02-12 14:00:00,169.36,169.4,169.21,169.38,33837.0,163.3192,163.3577,163.1745,163.3385,33837.0
2021-02-12 14:10:00,169.38,169.42,169.26,169.38,62097.0,163.3385,163.377,163.2227,163.3385,62097.0
2021-02-12 14:20:00,169.4,169.43,169.36,169.39,19332.0,163.3577,163.3867,163.3192,163.3481,19332.0
2021-02-12 14:30:00,169.4,169.41,169.26,169.29,18505.0,163.3577,163.3674,163.2227,163.2517,18505.0
2021-02-12 14:40:00,169.3,169.5,169.21,169.49,40799.0,163.2613,163.4542,163.1745,163.4445,40799.0
2021-02-12 14:50:00,169.49,169.49,169.42,169.42,13498.0,163.4445,163.4445,163.377,163.377,13498.0
2021-02-12 15:00:00,169.43,169.45,169.37,169.45,16268.0,163.3867,163.406,163.3288,163.406,16268.0
2021-02-12 15:10:00,169.44,169.45,169.36,169.36,17584.0,163.3963,163.406,163.3192,163.3192,17584.0
2021-02-12 15:20:00,169.37,169.49,169.36,169.43,21841.0,163.3288,163.4445,163.3192,163.3867,21841.0
2021-02-12 15:30:00,169.44,169.99,169.43,169.97,56871.0,163.3963,163.9267,163.3867,163.9074,56871.0
2021-02-12 15:40:00,169.96,170.04,169.88,170.03,52523.0,163.8978,163.9749,163.8206,163.9653,52523.0
2021-02-12 15:50:00,170.04,170.4,170.04,170.34,233529.0,163.9749,164.3221,163.9749,164.2642,233529.0
2021-02-16 09:30:00,170.37,170.74,170.17,170.24,102267.0,164.2931,164.65,164.1003,164.1678,102267.0
2021-02-16 09:40:00,170.22,170.75,170.09,170.56,58541.0,164.1485,164.6596,164.0231,164.4764,58541.0
2021-02-16 09:50:00,170.59,170.85,170.45,170.76,52822.0,164.5053,164.756,164.3703,164.6692,52822.0
2021-02-16 10:00:00,170.77,170.87,170.56,170.58,30676.0,164.6789,164.7753,164.4764,164.4957,30676.0
2021-02-16 10:10:00,170.53,170.58,170.12,170.43,31362.0,164.4474,164.4957,164.0521,164.351,31362.0
2021-02-16 10:20:00,170.45,170.64,170.35,170.64,26767.0,164.3703,164.5535,164.2739,164.5535,26767.0
2021-02-16 10:30:00,170.68,170.8,170.59,170.63,21692.0,164.5921,164.7078,164.5053,164.5439,21692.0
2021-02-16 10:40:00,170.63,170.71,170.04,170.06,45729.0,164.5439,164.621,163.9749,163.9942,45729.0
2021-02-16 10:50:00,170.05,170.15,169.69,169.98,37479.0,163.9846,164.081,163.6374,163.9171,37479.0
2021-02-16 11:00:00,169.99,170.09,169.78,169.78,35582.0,163.9267,164.0231,163.7242,163.7242,35582.0
2021-02-16 11:10:00,169.85,170.07,169.83,169.91,21255.0,163.7917,164.0038,163.7724,163.8496,21255.0
2021-02-16 11:20:00,169.88,169.9,169.5,169.64,51282.0,163.8206,163.8399,163.4542,163.5892,51282.0
2021-02-16 11:30:00,169.64,169.99,169.47,169.96,53943.0,163.5892,163.9267,163.4252,163.8978,53943.0
2021-02-16 11:40:00,169.95,170.05,169.58,169.58,22224.0,163.8881,163.9846,163.5313,163.5313,22224.0
2021-02-16 11:50:00,169.54,169.61,169.4,169.43,35993.0,163.4928,163.5603,163.3577,163.3867,35993.0
2021-02-16 12:00:00,169.4,169.78,169.15,169.15,43340.0,163.3577,163.7242,163.1167,163.1167,43340.0
2021-02-16 12:10:00,169.14,169.59,169.11,169.49,41188.0,163.107,163.541,163.0781,163.4445,41188.0
2021-02-16 12:20:00,169.5,169.91,169.5,169.88,14516.0,163.4542,163.8496,163.4542,163.8206,14516.0
2021-02-16 12:30:00,169.88,169.9,169.66,169.67,20117.0,163.8206,163.8399,163.6085,163.6181,20117.0
2021-02-16 12:40:00,169.67,169.92,169.67,169.86,10366.0,163.6181,163.8592,163.6181,163.8013,10366.0
2021-02-16 12:50:00,169.9,170.2,169.85,170.19,12323.0,163.8399,164.1292,163.7917,164.1196,12323.0
2021-02-16 13:00:00,170.2,170.22,170.09,170.11,9546.0,164.1292,164.1485,164.0231,164.0424,9546.0
2021-02-16 13:10:00,170.11,170.17,169.98,170.0,26718.0,164.0424,164.1003,163.9171,163.9363,26718.0
2021-02-16 13:20:00,169.99,170.19,169.99,170.13,41848.0,163.9267,164.1196,163.9267,164.0617,41848.0
2021-02-16 13:30:00,170.14,170.27,170.11,170.18,47241.0,164.0714,164.1967,164.0424,164.1099,47241.0
2021-02-16 13:40:00,170.19,170.2,170.0,170.08,45319.0,164.1196,164.1292,163.9363,164.0135,45319.0
2021-02-16 13:50:00,170.09,170.1,169.89,169.93,57914.0,164.0231,164.0328,163.8303,163.8688,57914.0
2021-02-16 14:00:00,169.93,170.08,169.92,170.05,54059.0,163.8688,164.0135,163.8592,163.9846,54059.0
2021-02-16 14:10:00,170.05,170.22,169.98,170.19,64441.0,163.9846,164.1485,163.9171,164.1196,64441.0
2021-02-16 14:20:00,170.2,170.24,170.09,170.19,67226.0,164.1292,164.1678,164.0231,164.1196,67226.0
2021-02-16 14:30:00,170.17,170.25,170.05,170.08,24377.0,164.1003,164.1774,163.9846,164.0135,24377.0
2021-02-16 14:40:00,170.08,170.09,169.92,169.98,29450.0,164.0135,164.0231,163.8592,163.9171,29450.0
2021-02-16 14:50:00,170.0,170.0,169.73,169.8,32768.0,163.9363,163.9363,163.676,163.7435,32768.0
2021-02-16 15:00:00,169.77,169.91,169.64,169.81,24137.0,163.7145,163.8496,163.5892,163.7531,24137.0
2021-02-16 15:10:00,169.81,169.86,169.66,169.69,59977.0,163.7531,163.8013,163.6085,163.6374,59977.0
2021-02-16 15:20:00,169.7,169.8,169.65,169.68,34799.0,163.647,163.7435,163.5988,163.6278,34799.0
2021-02-16 15:30:00,169.68,169.81,169.52,169.56,39027.0,163.6278,163.7531,163.4735,163.512,39027.0
2021-02-16 15:40:00,169.57,169.74,169.52,169.61,47934.0,163.5217,163.6856,163.4735,163.5603,47934.0
2021-02-16 15:50:00,169.62,169.66,169.38,169.52,161104.0,163.5699,163.6085,163.3385,163.4735,161104.0
2021-02-17 09:30:00,168.52,168.58,167.7,168.2,159138.0,162.5091,162.567,161.7184,162.2005,159138.0
2021-02-17 09:40:00,168.27,168.88,168.27,168.73,93454.0,162.2681,162.8563,162.2681,162.7116,93454.0
2021-02-17 09:50:00,168.72,169.42,168.72,169.23,94494.0,162.702,163.377,162.702,163.1938,94494.0
2021-02-17 10:00:00,169.2,169.44,169.07,169.44,51493.0,163.1649,163.3963,163.0395,163.3963,51493.0
2021-02-17 10:10:00,169.41,169.45,168.87,169.05,63466.0,163.3674,163.406,162.8467,163.0202,63466.0
2021-02-17 10:20:00,169.02,169.11,168.57,168.76,63258.0,162.9913,163.0781,162.5574,162.7406,63258.0
2021-02-17 10:30:00,168.74,169.01,168.61,168.75,88554.0,162.7213,162.9817,162.5959,162.7309,88554.0
2021-02-17 10:40:00,168.69,169.21,168.53,169.16,78771.0,162.6731,163.1745,162.5188,163.1263,78771.0
2021-02-17 10:50:00,169.16,169.28,168.96,169.21,53519.0,163.1263,163.242,162.9334,163.1745,53519.0
2021-02-17 11:00:00,169.21,169.29,168.62,168.73,121666.0,163.1745,163.2517,162.6056,162.7116,121666.0
2021-02-17 11:10:00,168.76,168.77,168.25,168.3,183840.0,162.7406,162.7502,162.2488,162.297,183840.0
2021-02-17 11:20:00,168.29,168.68,168.21,168.61,126179.0,162.2873,162.6634,162.2102,162.5959,126179.0
2021-02-17 11:30:00,168.61,168.76,168.29,168.36,133504.0,162.5959,162.7406,162.2873,162.3548,133504.0
2021-02-17 11:40:00,168.36,168.88,168.33,168.81,148827.0,162.3548,162.8563,162.3259,162.7888,148827.0
2021-02-17 11:50:00,168.81,169.17,168.76,169.14,106648.0,162.7888,163.136,162.7406,163.107,106648.0
2021-02-17 12:00:00,169.15,169.24,169.06,169.23,28608.0,163.1167,163.2035,163.0299,163.1938,28608.0
2021-02-17 12:10:00,169.22,169.35,169.19,169.19,24233.0,163.1842,163.3095,163.1552,163.1552,24233.0
2021-02-17 12:20:00,169.19,169.35,169.12,169.35,34644.0,163.1552,163.3095,163.0877,163.3095,34644.0
2021-02-17 12:30:00,169.37,169.58,169.34,169.53,19484.0,163.3288,163.5313,163.2999,163.4831,19484.0
2021-02-17 12:40:00,169.54,169.59,169.43,169.56,13708.0,163.4928,163.541,163.3867,163.512,13708.0
2021-02-17 12:50:00,169.56,169.57,169.4,169.42,15314.0,163.512,163.5217,163.3577,163.377,15314.0
2021-02-17 13:00:00,169.43,169.9,169.43,169.86,47584.0,163.3867,163.8399,163.3867,163.8013,47584.0
2021-02-17 13:10:00,169.86,169.93,169.79,169.79,64555.0,163.8013,163.8688,163.7338,163.7338,64555.0
2021-02-17 13:20:00,169.79,169.97,169.6,169.91,34140.0,163.7338,163.9074,163.5506,163.8496,34140.0
2021-02-17 13:30:00,169.92,169.95,169.81,169.92,46735.0,163.8592,163.8881,163.7531,163.8592,46735.0
2021-02-17 13:40:00,169.93,170.04,169.79,169.8,15061.0,163.8688,163.9749,163.7338,163.7435,15061.0
2021-02-17 13:50:00,169.79,170.18,169.76,170.0,33286.0,163.7338,164.1099,163.7049,163.9363,33286.0
2021-02-17 14:00:00,170.01,170.38,170.01,170.35,23107.0,163.946,164.3028,163.946,164.2739,23107.0
2021-02-17 14:10:00,170.34,170.34,170.12,170.22,25519.0,164.2642,164.2642,164.0521,164.1485,25519.0
2021-02-17 14:20:00,170.23,170.23,169.83,169.91,34995.0,164.1581,164.1581,163.7724,163.8496,34995.0
2021-02-17 14:30:00,169.9,170.41,169.84,170.36,27327.0,163.8399,164.3317,163.7821,164.2835,27327.0
2021-02-17 14:40:00,170.33,170.35,170.19,170.22,22843.0,164.2546,164.2739,164.1196,164.1485,22843.0
2021-02-17 14:50:00,170.24,170.34,170.19,170.21,22282.0,164.1678,164.2642,164.1196,164.1389,22282.0
2021-02-17 15:00:00,170.2,170.43,170.18,170.42,41067.0,164.1292,164.351,164.1099,164.3414,41067.0
2021-02-17 15:10:00,170.43,170.51,170.32,170.44,36001.0,164.351,164.4282,164.2449,164.3607,36001.0
2021-02-17 15:20:00,170.45,170.66,170.45,170.56,63277.0,164.3703,164.5728,164.3703,164.4764,63277.0
2021-02-17 15:30:00,170.55,170.61,170.43,170.51,36877.0,164.4667,164.5246,164.351,164.4282,36877.0
2021-02-17 15:40:00,170.52,170.64,170.51,170.61,36612.0,164.4378,164.5535,164.4282,164.5246,36612.0
2021-02-17 15:50:00,170.61,170.73,170.46,170.55,157127.0,164.5246,164.6403,164.3799,164.4667,157127.0
2021-02-18 09:30:00,168.91,169.57,168.77,169.2,138438.0,162.8852,163.5217,162.7502,163.1649,138438.0
2021-02-18 09:40:00,169.19,169.85,168.99,169.74,89988.0,163.1552,163.7917,162.9624,163.6856,89988.0
2021-02-18 09:50:00,169.73,169.74,169.36,169.63,90152.0,163.676,163.6856,163.3192,163.5795,90152.0
2021-02-18 10:00:00,169.61,169.81,169.13,169.34,165585.0,163.5603,163.7531,163.0974,163.2999,165585.0
2021-02-18 10:10:00,169.38,169.63,169.29,169.34,41268.0,163.3385,163.5795,163.2517,163.2999,41268.0
2021-02-18 10:20:00,169.37,169.41,168.77,169.03,135224.0,163.3288,163.3674,162.7502,163.0009,135224.0
2021-02-18 10:30:00,169.01,169.23,168.65,169.14,134486.0,162.9817,163.1938,162.6345,163.107,134486.0
2021-02-18 10:40:00,169.13,169.24,168.98,169.22,43134.0,163.0974,163.2035,162.9527,163.1842,43134.0
2021-02-18 10:50:00,169.21,169.54,169.17,169.24,44900.0,163.1745,163.4928,163.136,163.2035,44900.0
2021-02-18 11:00:00,169.24,169.51,169.08,169.33,36116.0,163.2035,163.4638,163.0492,163.2902,36116.0
2021-02-18 11:10:00,169.43,169.99,169.29,169.89,73687.0,163.3867,163.9267,163.2517,163.8303,73687.0
2021-02-18 11:20:00,169.92,170.07,169.82,169.83,44015.0,163.8592,164.0038,163.7628,163.7724,44015.0
2021-02-18 11:30:00,169.82,170.07,169.77,169.77,33235.0,163.7628,164.0038,163.7145,163.7145,33235.0
2021-02-18 11:40:00,169.82,169.87,169.66,169.66,15587.0,163.7628,163.811,163.6085,163.6085,15587.0
2021-02-18 11:50:00,169.68,169.77,169.58,169.69,15721.0,163.6278,163.7145,163.5313,163.6374,15721.0
2021-02-18 12:00:00,169.72,169.72,169.3,169.42,24361.0,163.6663,163.6663,163.2613,163.377,24361.0
2021-02-18 12:10:00,169.44,169.73,169.38,169.71,29765.0,163.3963,163.676,163.3385,163.6567,29765.0
2021-02-18 12:20:00,169.72,169.89,169.67,169.71,15667.0,163.6663,163.8303,163.6181,163.6567,15667.0
2021-02-18 12:30:00,169.71,169.71,169.56,169.67,13192.0,163.6567,163.6567,163.512,163.6181,13192.0
2021-02-18 12:40:00,169.69,169.77,169.62,169.72,16455.0,163.6374,163.7145,163.5699,163.6663,16455.0
2021-02-18 12:50:00,169.72,169.74,169.59,169.67,12213.0,163.6663,163.6856,163.541,163.6181,12213.0
2021-02-18 13:00:00,169.67,169.67,169.42,169.53,14051.0,163.6181,163.6181,163.377,163.4831,14051.0
2021-02-18 13:10:00,169.54,169.81,169.41,169.81,15687.0,163.4928,163.7531,163.3674,163.7531,15687.0
2021-02-18 13:20:00,169.81,170.2,169.75,170.13,91627.0,163.7531,164.1292,163.6953,164.0617,91627.0
2021-02-18 13:30:00,170.14,170.34,170.14,170.25,23786.0,164.0714,164.2642,164.0714,164.1774,23786.0
2021-02-18 13:40:00,170.25,170.34,170.14,170.33,15209.0,164.1774,164.2642,164.0714,164.2546,15209.0
2021-02-18 13:50:00,170.32,170.45,170.3,170.31,18742.0,164.2449,164.3703,164.2256,164.2353,18742.0
2021-02-18 14:00:00,170.32,170.69,170.3,170.52,45550.0,164.2449,164.6017,164.2256,164.4378,45550.0
2021-02-18 14:10:00,170.53,170.69,170.47,170.6,22390.0,164.4474,164.6017,164.3896,164.5149,22390.0
2021-02-18 14:20:00,170.6,170.73,170.57,170.69,59675.0,164.5149,164.6403,164.486,164.6017,59675.0
2021-02-18 14:30:00,170.69,170.85,170.69,170.77,30002.0,164.6017,164.756,164.6017,164.6789,30002.0
2021-02-18 14:40:00,170.78,170.82,170.69,170.72,26275.0,164.6885,164.7271,164.6017,164.6307,26275.0
2021-02-18 14:50:00,170.73,170.94,170.59,170.9,34414.0,164.6403,164.8428,164.5053,164.8042,34414.0
2021-02-18 15:00:00,170.87,171.1,170.83,171.07,73225.0,164.7753,164.9971,164.7367,164.9682,73225.0
2021-02-18 15:10:00,171.06,171.16,170.97,171.04,56609.0,164.9585,165.055,164.8717,164.9392,56609.0
2021-02-18 15:20:00,171.05,171.05,170.83,170.84,38357.0,164.9489,164.9489,164.7367,164.7464,38357.0
2021-02-18 15:30:00,170.84,171.02,170.84,170.87,71788.0,164.7464,164.92,164.7464,164.7753,71788.0
2021-02-18 15:40:00,170.87,170.97,170.72,170.74,53459.0,164.7753,164.8717,164.6307,164.65,53459.0
2021-02-18 15:50:00,170.75,170.83,170.5,170.65,198384.0,164.6596,164.7367,164.4185,164.5632,198384.0
2021-02-19 09:30:00,171.26,171.38,170.69,170.76,182262.0,165.1514,165.2671,164.6017,164.6692,182262.0
2021-02-19 09:40:00,170.72,170.99,170.67,170.76,65667.0,164.6307,164.891,164.5824,164.6692,65667.0
2021-02-19 09:50:00,170.75,171.22,170.73,171.21,46285.0,164.6596,165.1128,164.6403,165.1032,46285.0
2021-02-19 10:00:00,171.22,171.24,171.03,171.08,71725.0,165.1128,165.1321,164.9296,164.9778,71725.0
2021-02-19 10:10:00,171.08,171.11,170.87,170.87,93207.0,164.9778,165.0068,164.7753,164.7753,93207.0
2021-02-19 10:20:00,170.87,171.06,170.77,170.93,42537.0,164.7753,164.9585,164.6789,164.8332,42537.0
2021-02-19 10:30:00,170.93,171.05,170.84,171.03,83976.0,164.8332,164.9489,164.7464,164.9296,83976.0
2021-02-19 10:40:00,171.04,171.1,170.86,171.01,54527.0,164.9392,164.9971,164.7657,164.9103,54527.0
2021-02-19 10:50:00,171.02,171.19,171.02,171.09,43090.0,164.92,165.0839,164.92,164.9875,43090.0
2021-02-19 11:00:00,171.1,171.23,171.07,171.18,36092.0,164.9971,165.1225,164.9682,165.0743,36092.0
2021-02-19 11:10:00,171.18,171.2,170.95,170.99,25834.0,165.0743,165.0935,164.8525,164.891,25834.0
2021-02-19 11:20:00,171.0,171.26,171.0,171.25,20902.0,164.9007,165.1514,164.9007,165.1418,20902.0
2021-02-19 11:30:00,171.23,171.35,171.15,171.34,36261.0,165.1225,165.2382,165.0453,165.2285,36261.0
2021-02-19 11:40:00,171.35,171.35,171.22,171.23,26787.0,165.2382,165.2382,165.1128,165.1225,26787.0
2021-02-19 11:50:00,171.21,171.24,171.03,171.04,27414.0,165.1032,165.1321,164.9296,164.9392,27414.0
2021-02-19 12:00:00,171.03,171.07,170.91,170.95,20936.0,164.9296,164.9682,164.8139,164.8525,20936.0
2021-02-19 12:10:00,170.95,171.09,170.82,170.82,31973.0,164.8525,164.9875,164.7271,164.7271,31973.0
2021-02-19 12:20:00,170.8,170.84,170.62,170.65,47043.0,164.7078,164.7464,164.5342,164.5632,47043.0
2021-02-19 12:30:00,170.63,170.69,170.44,170.54,47236.0,164.5439,164.6017,164.3607,164.4571,47236.0
2021-02-19 12:40:00,170.48,170.59,170.33,170.39,43164.0,164.3992,164.5053,164.2546,164.3124,43164.0
2021-02-19 12:50:00,170.38,170.43,170.09,170.33,22989.0,164.3028,164.351,164.0231,164.2546,22989.0
2021-02-19 13:00:00,170.32,170.41,169.99,170.0,33040.0,164.2449,164.3317,163.9267,163.9363,33040.0
2021-02-19 13:10:00,169.99,170.28,169.99,170.1,34482.0,163.9267,164.2064,163.9267,164.0328,34482.0
2021-02-19 13:20:00,170.1,170.33,170.07,170.25,13144.0,164.0328,164.2546,164.0038,164.1774,13144.0
2021-02-19 13:30:00,170.27,170.46,170.09,170.43,23745.0,164.1967,164.3799,164.0231,164.351,23745.0
2021-02-19 13:40:00,170.42,170.48,170.36,170.37,21413.0,164.3414,164.3992,164.2835,164.2931,21413.0
2021-02-19 13:50:00,170.38,170.57,170.3,170.57,16584.0,164.3028,164.486,164.2256,164.486,16584.0
2021-02-19 14:00:00,170.57,170.61,170.29,170.31,51494.0,164.486,164.5246,164.216,164.2353,51494.0
2021-02-19 14:10:00,170.33,170.44,170.24,170.32,28003.0,164.2546,164.3607,164.1678,164.2449,28003.0
2021-02-19 14:20:00,170.31,170.31,169.86,169.86,79961.0,164.2353,164.2353,163.8013,163.8013,79961.0
2021-02-19 14:30:00,169.88,170.06,169.85,169.99,37455.0,163.8206,163.9942,163.7917,163.9267,37455.0
2021-02-19 14:40:00,169.99,170.1,169.84,169.97,33939.0,163.9267,164.0328,163.7821,163.9074,33939.0
2021-02-19 14:50:00,169.98,170.11,169.93,170.1,16696.0,163.9171,164.0424,163.8688,164.0328,16696.0
2021-02-19 15:00:00,170.09,170.17,169.93,169.93,27431.0,164.0231,164.1003,163.8688,163.8688,27431.0
2021-02-19 15:10:00,169.94,170.19,169.9,169.96,61079.0,163.8785,164.1196,163.8399,163.8978,61079.0
2021-02-19 15:20:00,169.96,169.97,169.7,169.77,38696.0,163.8978,163.9074,163.647,163.7145,38696.0
2021-02-19 15:30:00,169.77,169.9,169.69,169.87,75170.0,163.7145,163.8399,163.6374,163.811,75170.0
2021-02-19 15:40:00,169.86,169.87,169.6,169.61,86796.0,163.8013,163.811,163.5506,163.5603,86796.0
2021-02-19 15:50:00,169.63,169.68,169.39,169.6,250458.0,163.5795,163.6278,163.3481,163.5506,250458.0
2021-02-22 09:30:00,168.0,168.03,167.28,167.94,146139.0,162.0077,162.0366,161.3134,161.9498,146139.0
2021-02-22 09:40:00,167.93,168.34,167.63,168.18,117183.0,161.9402,162.3356,161.6509,162.1813,117183.0
2021-02-22 09:50:00,168.21,168.22,167.91,168.22,88661.0,162.2102,162.2198,161.9209,162.2198,88661.0
2021-02-22 10:00:00,168.18,168.38,168.01,168.14,81206.0,162.1813,162.3741,162.0173,162.1427,81206.0
2021-02-22 10:10:00,168.16,168.59,167.9,167.97,98865.0,162.162,162.5766,161.9112,161.9788,98865.0
2021-02-22 10:20:00,167.94,168.09,167.74,167.89,67177.0,161.9498,162.0945,161.757,161.9016,67177.0
2021-02-22 10:30:00,167.87,167.91,167.41,167.76,92186.0,161.8823,161.9209,161.4387,161.7762,92186.0
2021-02-22 10:40:00,167.75,167.94,167.59,167.77,32399.0,161.7666,161.9498,161.6123,161.7859,32399.0
2021-02-22 10:50:00,167.73,167.73,167.08,167.36,45043.0,161.7473,161.7473,161.1205,161.3905,45043.0
2021-02-22 11:00:00,167.35,167.52,167.17,167.28,23160.0,161.3809,161.5448,161.2073,161.3134,23160.0
2021-02-22 11:10:00,167.31,167.73,167.16,167.67,37674.0,161.3423,161.7473,161.1976,161.6895,37674.0
2021-02-22 11:20:00,167.7,167.82,167.64,167.73,29612.0,161.7184,161.8341,161.6605,161.7473,29612.0
2021-02-22 11:30:00,167.68,168.08,167.57,168.0,21363.0,161.6991,162.0848,161.593,162.0077,21363.0
2021-02-22 11:40:00,168.01,168.09,167.8,167.84,19057.0,162.0173,162.0945,161.8148,161.8534,19057.0
2021-02-22 11:50:00,167.85,168.07,167.85,167.96,21070.0,161.863,162.0752,161.863,161.9691,21070.0
2021-02-22 12:00:00,167.94,167.94,167.67,167.67,24884.0,161.9498,161.9498,161.6895,161.6895,24884.0
2021-02-22 12:10:00,167.67,167.69,167.42,167.57,17534.0,161.6895,161.7087,161.4484,161.593,17534.0
2021-02-22 12:20:00,167.57,167.75,167.53,167.65,17689.0,161.593,161.7666,161.5544,161.6702,17689.0
2021-02-22 12:30:00,167.64,167.95,167.64,167.87,29168.0,161.6605,161.9595,161.6605,161.8823,29168.0
2021-02-22 12:40:00,167.87,167.98,167.81,167.86,13971.0,161.8823,161.9884,161.8245,161.8727,13971.0
2021-02-22 12:50:00,167.85,168.12,167.84,168.09,17974.0,161.863,162.1234,161.8534,162.0945,17974.0
2021-02-22 13:00:00,168.11,168.17,167.94,168.0,14277.0,162.1138,162.1716,161.9498,162.0077,14277.0
2021-02-22 13:10:00,168.02,168.08,167.94,167.96,21671.0,162.027,162.0848,161.9498,161.9691,21671.0
2021-02-22 13:20:00,167.97,168.25,167.97,168.25,16133.0,161.9788,162.2488,161.9788,162.2488,16133.0
2021-02-22 13:30:00,168.25,168.32,168.16,168.25,14444.0,162.2488,162.3163,162.162,162.2488,14444.0
2021-02-22 13:40:00,168.29,168.32,168.18,168.25,11372.0,162.2873,162.3163,162.1813,162.2488,11372.0
2021-02-22 13:50:00,168.25,168.4,168.16,168.17,15730.0,162.2488,162.3934,162.162,162.1716,15730.0
2021-02-22 14:00:00,168.18,168.27,168.06,168.09,18521.0,162.1813,162.2681,162.0655,162.0945,18521.0
2021-02-22 14:10:00,168.04,168.08,167.89,167.99,15304.0,162.0463,162.0848,161.9016,161.998,15304.0
2021-02-22 14:20:00,167.98,167.99,167.82,167.85,14141.0,161.9884,161.998,161.8341,161.863,14141.0
2021-02-22 14:30:00,167.82,167.84,167.67,167.67,12897.0,161.8341,161.8534,161.6895,161.6895,12897.0
2021-02-22 14:40:00,167.66,167.66,167.53,167.57,24292.0,161.6798,161.6798,161.5544,161.593,24292.0
2021-02-22 14:50:00,167.58,167.67,167.4,167.52,32131.0,161.6027,161.6895,161.4291,161.5448,32131.0
2021-02-22 15:00:00,167.51,167.51,167.21,167.24,30888.0,161.5352,161.5352,161.2459,161.2748,30888.0
2021-02-22 15:10:00,167.24,167.3,167.05,167.1,98991.0,161.2748,161.3327,161.0916,161.1398,98991.0
2021-02-22 15:20:00,167.1,167.11,166.45,166.5,118489.0,161.1398,161.1494,160.513,160.5612,118489.0
2021-02-22 15:30:00,166.52,166.79,166.11,166.25,178306.0,160.5805,160.8408,160.1851,160.3201,178306.0
2021-02-22 15:40:00,166.25,166.47,166.0,166.26,256123.0,160.3201,160.5323,160.079,160.3297,256123.0
2021-02-22 15:50:00,166.27,166.27,165.89,166.01,309628.0,160.3394,160.3394,159.9729,160.0887,309628.0
2021-02-23 09:30:00,162.88,163.23,161.11,161.17,328817.0,157.0703,157.4078,155.3634,155.4213,328817.0
2021-02-23 09:40:00,161.14,161.15,159.22,159.24,403879.0,155.3924,155.402,153.5409,153.5601,403879.0
2021-02-23 09:50:00,159.23,160.96,159.06,160.95,316472.0,153.5505,155.2188,153.3866,155.2091,316472.0
2021-02-23 10:00:00,160.93,162.17,160.6,162.03,216099.0,155.1899,156.3856,154.8716,156.2506,216099.0
2021-02-23 10:10:00,162.05,162.17,161.39,161.81,196020.0,156.2699,156.3856,155.6335,156.0385,196020.0
2021-02-23 10:20:00,161.79,163.13,161.61,163.02,145013.0,156.0192,157.3114,155.8456,157.2053,145013.0
2021-02-23 10:30:00,163.02,163.06,162.43,162.98,142119.0,157.2053,157.2439,156.6364,157.1667,142119.0
2021-02-23 10:40:00,162.94,164.16,162.88,164.06,124724.0,157.1282,158.3046,157.0703,158.2082,124724.0
2021-02-23 10:50:00,164.06,164.26,163.68,163.99,121157.0,158.2082,158.4011,157.8418,158.1407,121157.0
2021-02-23 11:00:00,164.07,164.4,163.8,164.13,84430.0,158.2179,158.5361,157.9575,158.2757,84430.0
2021-02-23 11:10:00,164.15,164.17,163.27,163.3,88545.0,158.295,158.3143,157.4464,157.4753,88545.0
2021-02-23 11:20:00,163.32,163.38,162.83,163.02,105020.0,157.4946,157.5525,157.0221,157.2053,105020.0
2021-02-23 11:30:00,162.92,163.43,162.71,162.95,53951.0,157.1089,157.6007,156.9064,157.1378,53951.0
2021-02-23 11:40:00,162.97,163.0,162.29,162.29,47651.0,157.1571,157.186,156.5013,156.5013,47651.0
2021-02-23 11:50:00,162.31,162.79,162.27,162.54,47585.0,156.5206,156.9835,156.4821,156.7424,47585.0
2021-02-23 12:00:00,162.53,162.53,161.97,162.1,57085.0,156.7328,156.7328,156.1928,156.3181,57085.0
2021-02-23 12:10:00,162.1,162.61,161.86,162.55,104625.0,156.3181,156.8099,156.0867,156.7521,104625.0
2021-02-23 12:20:00,162.58,162.83,162.31,162.79,63318.0,156.781,157.0221,156.5206,156.9835,63318.0
2021-02-23 12:30:00,162.79,163.05,162.25,162.29,34907.0,156.9835,157.2342,156.4628,156.5013,34907.0
2021-02-23 12:40:00,162.3,162.3,162.03,162.18,50568.0,156.511,156.511,156.2506,156.3953,50568.0
2021-02-23 12:50:00,162.12,162.59,161.86,162.03,54038.0,156.3374,156.7906,156.0867,156.2506,54038.0
2021-02-23 13:00:00,162.04,162.67,161.9,162.59,65981.0,156.2603,156.8678,156.1253,156.7906,65981.0
2021-02-23 13:10:00,162.63,162.98,162.53,162.91,56020.0,156.8292,157.1667,156.7328,157.0992,56020.0
2021-02-23 13:20:00,162.87,163.57,162.81,163.51,60555.0,157.0607,157.7357,157.0028,157.6778,60555.0
2021-02-23 13:30:00,163.5,163.58,163.28,163.46,60821.0,157.6682,157.7453,157.456,157.6296,60821.0
2021-02-23 13:40:00,163.47,163.47,162.89,163.0,132693.0,157.6393,157.6393,157.0799,157.186,132693.0
2021-02-23 13:50:00,163.0,163.46,162.88,163.33,118570.0,157.186,157.6296,157.0703,157.5043,118570.0
2021-02-23 14:00:00,163.31,163.65,163.16,163.53,58624.0,157.485,157.8128,157.3403,157.6971,58624.0
2021-02-23 14:10:00,163.51,163.61,163.3,163.51,46391.0,157.6778,157.7743,157.4753,157.6778,46391.0
2021-02-23 14:20:00,163.49,163.87,163.45,163.78,38128.0,157.6585,158.025,157.62,157.9382,38128.0
2021-02-23 14:30:00,163.8,163.83,163.12,163.16,43040.0,157.9575,157.9864,157.3017,157.3403,43040.0
2021-02-23 14:40:00,163.17,163.67,163.17,163.52,36010.0,157.35,157.8321,157.35,157.6875,36010.0
2021-02-23 14:50:00,163.54,164.05,163.51,164.01,113998.0,157.7068,158.1986,157.6778,158.16,113998.0
2021-02-23 15:00:00,164.02,164.69,163.9,164.66,55882.0,158.1696,158.8157,158.0539,158.7868,55882.0
2021-02-23 15:10:00,164.62,165.21,164.51,165.06,116653.0,158.7482,159.3172,158.6422,159.1725,116653.0
2021-02-23 15:20:00,165.08,165.65,165.01,165.63,96137.0,159.1918,159.7415,159.1243,159.7222,96137.0
2021-02-23 15:30:00,165.63,165.72,165.24,165.55,54928.0,159.7222,159.809,159.3461,159.6451,54928.0
2021-02-23 15:40:00,165.51,165.79,165.42,165.51,106040.0,159.6065,159.8765,159.5197,159.6065,106040.0
2021-02-23 15:50:00,165.56,165.57,164.83,164.89,197375.0,159.6547,159.6644,158.9508,159.0086,197375.0
2021-02-24 09:30:00,164.74,165.17,163.82,164.44,299666.0,158.864,159.2786,157.9768,158.5747,299666.0
2021-02-24 09:40:00,164.42,164.56,163.87,164.37,121645.0,158.5554,158.6904,158.025,158.5072,121645.0
2021-02-24 09:50:00,164.33,164.47,163.75,163.95,149080.0,158.4686,158.6036,157.9093,158.1021,149080.0
2021-02-24 10:00:00,163.99,164.3,163.11,163.3,238996.0,158.1407,158.4397,157.2921,157.4753,238996.0
2021-02-24 10:10:00,163.27,163.87,162.98,163.77,133108.0,157.4464,158.025,157.1667,157.9286,133108.0
2021-02-24 10:20:00,163.78,164.57,163.72,164.38,94571.0,157.9382,158.7,157.8803,158.5168,94571.0
2021-02-24 10:30:00,164.4,164.7,164.1,164.39,80594.0,158.5361,158.8254,158.2468,158.5264,80594.0
2021-02-24 10:40:00,164.38,164.51,164.19,164.2,51095.0,158.5168,158.6422,158.3336,158.3432,51095.0
2021-02-24 10:50:00,164.18,164.83,164.01,164.73,72221.0,158.3239,158.9508,158.16,158.8543,72221.0
2021-02-24 11:00:00,164.73,165.11,164.6,165.11,46659.0,158.8543,159.2208,158.729,159.2208,46659.0
2021-02-24 11:10:00,165.11,165.47,165.01,165.36,52236.0,159.2208,159.5679,159.1243,159.4618,52236.0
2021-02-24 11:20:00,165.37,165.62,165.23,165.23,34122.0,159.4715,159.7126,159.3365,159.3365,34122.0
2021-02-24 11:30:00,165.25,165.45,165.16,165.32,29245.0,159.3558,159.5486,159.269,159.4233,29245.0
2021-02-24 11:40:00,165.34,165.34,164.93,165.27,16329.0,159.4426,159.4426,159.0472,159.3751,16329.0
2021-02-24 11:50:00,165.26,165.29,165.01,165.26,14738.0,159.3654,159.3943,159.1243,159.3654,14738.0
2021-02-24 12:00:00,165.3,165.66,165.24,165.66,57408.0,159.404,159.7511,159.3461,159.7511,57408.0
2021-02-24 12:10:00,165.67,165.79,165.51,165.62,84906.0,159.7608,159.8765,159.6065,159.7126,84906.0
2021-02-24 12:20:00,165.58,166.02,165.56,166.01,57769.0,159.674,160.0983,159.6547,160.0887,57769.0
2021-02-24 12:30:00,166.04,166.27,166.02,166.25,87874.0,160.1176,160.3394,160.0983,160.3201,87874.0
2021-02-24 12:40:00,166.24,166.26,165.75,165.84,50301.0,160.3105,160.3297,159.8379,159.9247,50301.0
2021-02-24 12:50:00,165.83,165.96,165.54,165.57,26669.0,159.9151,160.0404,159.6354,159.6644,26669.0
2021-02-24 13:00:00,165.57,165.62,165.36,165.57,47330.0,159.6644,159.7126,159.4618,159.6644,47330.0
2021-02-24 13:10:00,165.56,165.74,165.53,165.69,42553.0,159.6547,159.8283,159.6258,159.7801,42553.0
2021-02-24 13:20:00,165.71,166.04,165.57,166.01,48213.0,159.7994,160.1176,159.6644,160.0887,48213.0
2021-02-24 13:30:00,166.0,166.23,165.96,166.17,39058.0,160.079,160.3008,160.0404,160.243,39058.0
2021-02-24 13:40:00,166.17,166.31,165.99,165.99,81242.0,160.243,160.378,160.0694,160.0694,81242.0
2021-02-24 13:50:00,166.0,166.07,165.88,165.96,37661.0,160.079,160.1465,159.9633,160.0404,37661.0
2021-02-24 14:00:00,165.98,166.09,165.48,165.63,61443.0,160.0597,160.1658,159.5776,159.7222,61443.0
2021-02-24 14:10:00,165.65,165.74,165.38,165.63,36279.0,159.7415,159.8283,159.4811,159.7222,36279.0
2021-02-24 14:20:00,165.62,165.7,165.46,165.7,24370.0,159.7126,159.7897,159.5583,159.7897,24370.0
2021-02-24 14:30:00,165.7,165.85,165.52,165.81,21644.0,159.7897,159.9344,159.6161,159.8958,21644.0
2021-02-24 14:40:00,165.79,165.9,165.57,165.57,23838.0,159.8765,159.9826,159.6644,159.6644,23838.0
2021-02-24 14:50:00,165.59,165.7,165.53,165.61,24279.0,159.6836,159.7897,159.6258,159.7029,24279.0
2021-02-24 15:00:00,165.63,165.93,165.62,165.86,24714.0,159.7222,160.0115,159.7126,159.944,24714.0
2021-02-24 15:10:00,165.83,166.13,165.78,166.03,36351.0,159.9151,160.2044,159.8669,160.1079,36351.0
2021-02-24 15:20:00,166.03,166.38,165.99,166.36,61738.0,160.1079,160.4455,160.0694,160.4262,61738.0
2021-02-24 15:30:00,166.35,166.6,166.33,166.49,100626.0,160.4165,160.6576,160.3972,160.5515,100626.0
2021-02-24 15:40:00,166.48,166.5,166.23,166.41,83842.0,160.5419,160.5612,160.3008,160.4744,83842.0
2021-02-24 15:50:00,166.44,166.9,166.42,166.6,267023.0,160.5033,160.9469,160.484,160.6576,267023.0
2021-02-25 09:30:00,165.62,166.42,165.37,166.34,96702.0,159.7126,160.484,159.4715,160.4069,96702.0
2021-02-25 09:40:00,166.31,166.34,165.72,165.72,70737.0,160.378,160.4069,159.809,159.809,70737.0
2021-02-25 09:50:00,165.74,165.98,165.43,165.47,85743.0,159.8283,160.0597,159.5294,159.5679,85743.0
2021-02-25 10:00:00,165.5,165.5,164.59,164.93,159228.0,159.5969,159.5969,158.7193,159.0472,159228.0
2021-02-25 10:10:00,164.95,165.13,164.56,164.87,144675.0,159.0665,159.2401,158.6904,158.9893,144675.0
2021-02-25 10:20:00,164.92,165.35,164.58,164.74,137055.0,159.0375,159.4522,158.7097,158.864,137055.0
2021-02-25 10:30:00,164.74,164.75,163.89,164.01,141052.0,158.864,158.8736,158.0443,158.16,141052.0
2021-02-25 10:40:00,164.01,164.26,163.7,163.73,152604.0,158.16,158.4011,157.8611,157.89,152604.0
2021-02-25 10:50:00,163.71,164.18,163.36,164.02,108128.0,157.8707,158.3239,157.5332,158.1696,108128.0
2021-02-25 11:00:00,164.07,164.41,163.88,164.39,102069.0,158.2179,158.5457,158.0346,158.5264,102069.0
2021-02-25 11:10:00,164.38,164.45,164.1,164.26,52080.0,158.5168,158.5843,158.2468,158.4011,52080.0
2021-02-25 11:20:00,164.29,164.5,163.74,163.92,67217.0,158.43,158.6325,157.8996,158.0732,67217.0
2021-02-25 11:30:00,163.91,164.02,163.56,163.57,98874.0,158.0636,158.1696,157.7261,157.7357,98874.0
2021-02-25 11:40:00,163.57,163.6,162.71,162.72,117628.0,157.7357,157.7646,156.9064,156.916,117628.0
2021-02-25 11:50:00,162.69,163.07,162.47,162.58,195106.0,156.8871,157.2535,156.6749,156.781,195106.0
2021-02-25 12:00:00,162.53,162.73,162.25,162.55,130912.0,156.7328,156.9257,156.4628,156.7521,130912.0
2021-02-25 12:10:00,162.54,162.91,161.97,162.53,106721.0,156.7424,157.0992,156.1928,156.7328,106721.0
2021-02-25 12:20:00,162.53,162.7,161.71,161.86,165551.0,156.7328,156.8967,155.942,156.0867,165551.0
2021-02-25 12:30:00,161.84,162.09,161.43,162.05,157450.0,156.0674,156.3085,155.672,156.2699,157450.0
2021-02-25 12:40:00,162.09,162.11,161.45,161.78,93414.0,156.3085,156.3278,155.6913,156.0095,93414.0
2021-02-25 12:50:00,161.75,161.81,160.6,160.75,161557.0,155.9806,156.0385,154.8716,155.0163,161557.0
2021-02-25 13:00:00,160.7,161.39,160.28,161.37,249249.0,154.9681,155.6335,154.563,155.6142,249249.0
2021-02-25 13:10:00,161.35,161.9,161.14,161.88,75521.0,155.5949,156.1253,155.3924,156.106,75521.0
2021-02-25 13:20:00,161.85,162.12,161.66,162.02,95164.0,156.077,156.3374,155.8938,156.241,95164.0
2021-02-25 13:30:00,162.02,162.15,161.48,162.15,111068.0,156.241,156.3663,155.7202,156.3663,111068.0
2021-02-25 13:40:00,162.14,162.41,161.85,162.17,122824.0,156.3567,156.6171,156.077,156.3856,122824.0
2021-02-25 13:50:00,162.16,162.16,161.49,161.95,80870.0,156.376,156.376,155.7299,156.1735,80870.0
2021-02-25 14:00:00,161.93,162.55,161.74,162.52,93121.0,156.1542,156.7521,155.971,156.7231,93121.0
2021-02-25 14:10:00,162.49,162.73,162.41,162.68,115040.0,156.6942,156.9257,156.6171,156.8774,115040.0
2021-02-25 14:20:00,162.71,162.93,162.62,162.83,66555.0,156.9064,157.1185,156.8196,157.0221,66555.0
2021-02-25 14:30:00,162.79,162.79,162.06,162.13,58470.0,156.9835,156.9835,156.2796,156.3471,58470.0
2021-02-25 14:40:00,162.13,162.27,161.88,161.95,55196.0,156.3471,156.4821,156.106,156.1735,55196.0
2021-02-25 14:50:00,161.99,162.14,161.57,161.68,47940.0,156.2121,156.3567,155.807,155.9131,47940.0
2021-02-25 15:00:00,161.6,161.92,160.77,160.85,119575.0,155.836,156.1445,155.0356,155.1127,119575.0
2021-02-25 15:10:00,160.88,161.29,160.66,160.96,150092.0,155.1416,155.537,154.9295,155.2188,150092.0
2021-02-25 15:20:00,160.95,161.2,160.55,160.74,157006.0,155.2091,155.4502,154.8234,155.0066,157006.0
2021-02-25 15:30:00,160.73,161.06,159.68,160.07,219037.0,154.997,155.3152,153.9844,154.3605,219037.0
2021-02-25 15:40:00,160.1,161.29,159.79,161.08,183534.0,154.3895,155.537,154.0905,155.3345,183534.0
2021-02-25 15:50:00,161.09,161.17,160.38,160.59,616030.0,155.3442,155.4213,154.6595,154.862,616030.0
2021-02-26 09:30:00,162.62,162.8,161.81,162.33,184907.0,156.8196,156.9932,156.0385,156.5399,184907.0
2021-02-26 09:40:00,162.34,162.7,161.85,162.12,207556.0,156.5496,156.8967,156.077,156.3374,207556.0
2021-02-26 09:50:00,162.11,162.18,160.87,160.95,223050.0,156.3278,156.3953,155.132,155.2091,223050.0
2021-02-26 10:00:00,160.96,161.21,160.07,160.11,145518.0,155.2188,155.4599,154.3605,154.3991,145518.0
2021-02-26 10:10:00,160.1,160.69,159.89,160.56,198604.0,154.3895,154.9584,154.187,154.8331,198604.0
2021-02-26 10:20:00,160.52,160.66,159.02,159.11,223189.0,154.7945,154.9295,153.348,153.4348,223189.0
2021-02-26 10:30:00,159.12,160.76,159.1,160.6,177126.0,153.4444,155.0259,153.4251,154.8716,177126.0
2021-02-26 10:40:00,160.52,161.37,160.4,161.19,133733.0,154.7945,155.6142,154.6788,155.4406,133733.0
2021-02-26 10:50:00,161.17,161.65,160.81,161.45,152310.0,155.4213,155.8842,155.0741,155.6913,152310.0
2021-02-26 11:00:00,161.47,162.13,161.22,161.92,161924.0,155.7106,156.3471,155.4695,156.1445,161924.0
2021-02-26 11:10:00,161.96,161.99,161.21,161.3,74452.0,156.1831,156.2121,155.4599,155.5467,74452.0
2021-02-26 11:20:00,161.29,161.62,160.99,161.41,100173.0,155.537,155.8552,155.2477,155.6527,100173.0
2021-02-26 11:30:00,161.42,162.52,161.41,162.49,62443.0,155.6624,156.7231,155.6527,156.6942,62443.0
2021-02-26 11:40:00,162.5,162.57,161.88,162.18,84968.0,156.7039,156.7714,156.106,156.3953,84968.0
2021-02-26 11:50:00,162.19,162.39,161.9,162.38,67877.0,156.4049,156.5978,156.1253,156.5881,67877.0
2021-02-26 12:00:00,162.41,162.93,162.11,162.93,63660.0,156.6171,157.1185,156.3278,157.1185,63660.0
2021-02-26 12:10:00,162.95,163.28,162.76,163.14,86716.0,157.1378,157.456,156.9546,157.321,86716.0
2021-02-26 12:20:00,163.1,163.13,162.59,162.69,43548.0,157.2825,157.3114,156.7906,156.8871,43548.0
2021-02-26 12:30:00,162.68,162.92,162.4,162.44,59499.0,156.8774,157.1089,156.6074,156.646,59499.0
2021-02-26 12:40:00,162.44,162.46,162.1,162.22,54686.0,156.646,156.6653,156.3181,156.4338,54686.0
2021-02-26 12:50:00,162.19,162.5,161.65,161.74,234627.0,156.4049,156.7039,155.8842,155.971,234627.0
2021-02-26 13:00:00,161.78,161.99,161.29,161.99,67515.0,156.0095,156.2121,155.537,156.2121,67515.0
2021-02-26 13:10:00,161.95,162.07,161.71,162.0,38347.0,156.1735,156.2892,155.942,156.2217,38347.0
2021-02-26 13:20:00,162.0,162.4,162.0,162.28,21358.0,156.2217,156.6074,156.2217,156.4917,21358.0
2021-02-26 13:30:00,162.36,162.36,161.48,161.6,55545.0,156.5689,156.5689,155.7202,155.836,55545.0
2021-02-26 13:40:00,161.57,162.1,161.15,161.36,86650.0,155.807,156.3181,155.402,155.6045,86650.0
2021-02-26 13:50:00,161.37,161.59,161.11,161.23,54881.0,155.6142,155.8263,155.3634,155.4792,54881.0
2021-02-26 14:00:00,161.24,161.6,160.89,161.08,124166.0,155.4888,155.836,155.1513,155.3345,124166.0
2021-02-26 14:10:00,161.05,161.42,160.72,160.72,61632.0,155.3056,155.6624,154.9873,154.9873,61632.0
2021-02-26 14:20:00,160.77,161.22,160.63,161.2,75001.0,155.0356,155.4695,154.9006,155.4502,75001.0
2021-02-26 14:30:00,161.19,161.72,161.03,161.63,68655.0,155.4406,155.9517,155.2863,155.8649,68655.0
2021-02-26 14:40:00,161.55,161.83,161.23,161.82,50618.0,155.7877,156.0578,155.4792,156.0481,50618.0
2021-02-26 14:50:00,161.79,161.83,161.49,161.64,56296.0,156.0192,156.0578,155.7299,155.8745,56296.0
2021-02-26 15:00:00,161.63,162.42,161.62,162.38,120410.0,155.8649,156.6267,155.8552,156.5881,120410.0
2021-02-26 15:10:00,162.38,162.47,162.07,162.26,115160.0,156.5881,156.6749,156.2892,156.4724,115160.0
2021-02-26 15:20:00,162.26,162.32,161.51,161.54,84668.0,156.4724,156.5303,155.7492,155.7781,84668.0
2021-02-26 15:30:00,161.55,161.85,161.5,161.83,89788.0,155.7877,156.077,155.7395,156.0578,89788.0
2021-02-26 15:40:00,161.73,163.02,161.69,162.9,145251.0,155.9613,157.2053,155.9228,157.0896,145251.0
2021-02-26 15:50:00,162.88,162.88,161.15,161.15,558746.0,157.0703,157.0703,155.402,155.402,558746.0
2021-03-01 09:30:00,163.15,164.03,163.07,163.18,224711.0,157.3307,158.1793,157.2535,157.3596,224711.0
2021-03-01 09:40:00,163.2,163.58,162.88,163.0,174986.0,157.3789,157.7453,157.0703,157.186,174986.0
2021-03-01 09:50:00,163.01,163.55,162.84,163.44,183671.0,157.1957,157.7164,157.0317,157.6103,183671.0
2021-03-01 10:00:00,163.46,163.79,163.22,163.64,208328.0,157.6296,157.9478,157.3982,157.8032,208328.0
2021-03-01 10:10:00,163.65,164.19,163.55,164.17,123143.0,157.8128,158.3336,157.7164,158.3143,123143.0
2021-03-01 10:20:00,164.16,164.29,164.01,164.09,87821.0,158.3046,158.43,158.16,158.2371,87821.0
2021-03-01 10:30:00,164.12,164.33,163.97,164.27,89339.0,158.2661,158.4686,158.1214,158.4107,89339.0
2021-03-01 10:40:00,164.31,164.52,164.19,164.5,86187.0,158.4493,158.6518,158.3336,158.6325,86187.0
2021-03-01 10:50:00,164.49,164.86,164.48,164.73,78011.0,158.6229,158.9797,158.6132,158.8543,78011.0
2021-03-01 11:00:00,164.74,164.92,164.54,164.91,125274.0,158.864,159.0375,158.6711,159.0279,125274.0
2021-03-01 11:10:00,164.92,165.12,164.89,165.0,51766.0,159.0375,159.2304,159.0086,159.1147,51766.0
2021-03-01 11:20:00,165.03,165.06,164.72,164.77,74535.0,159.1436,159.1725,158.8447,158.8929,74535.0
2021-03-01 11:30:00,164.77,164.99,164.67,164.81,40934.0,158.8929,159.105,158.7965,158.9315,40934.0
2021-03-01 11:40:00,164.84,165.1,164.84,165.03,31730.0,158.9604,159.2111,158.9604,159.1436,31730.0
2021-03-01 11:50:00,165.04,165.16,164.97,165.07,27052.0,159.1533,159.269,159.0858,159.1822,27052.0
2021-03-01 12:00:00,165.08,165.15,164.99,165.05,30252.0,159.1918,159.2593,159.105,159.1629,30252.0
2021-03-01 12:10:00,165.06,165.08,164.72,164.75,28888.0,159.1725,159.1918,158.8447,158.8736,28888.0
2021-03-01 12:20:00,164.75,165.01,164.73,164.92,78935.0,158.8736,159.1243,158.8543,159.0375,78935.0
2021-03-01 12:30:00,164.92,165.09,164.89,164.96,27424.0,159.0375,159.2015,159.0086,159.0761,27424.0
2021-03-01 12:40:00,164.98,164.99,164.78,164.97,28534.0,159.0954,159.105,158.9025,159.0858,28534.0
2021-03-01 12:50:00,164.98,164.98,164.49,164.57,44891.0,159.0954,159.0954,158.6229,158.7,44891.0
2021-03-01 13:00:00,164.6,164.66,164.4,164.4,35727.0,158.729,158.7868,158.5361,158.5361,35727.0
2021-03-01 13:10:00,164.38,164.48,164.25,164.25,37066.0,158.5168,158.6132,158.3914,158.3914,37066.0
2021-03-01 13:20:00,164.24,164.52,164.22,164.49,29138.0,158.3818,158.6518,158.3625,158.6229,29138.0
2021-03-01 13:30:00,164.49,164.63,164.47,164.54,32345.0,158.6229,158.7579,158.6036,158.6711,32345.0
2021-03-01 13:40:00,164.54,164.67,164.46,164.56,21613.0,158.6711,158.7965,158.5939,158.6904,21613.0
2021-03-01 13:50:00,164.52,164.64,164.44,164.48,73351.0,158.6518,158.7675,158.5747,158.6132,73351.0
2021-03-01 14:00:00,164.52,164.92,164.44,164.79,186366.0,158.6518,159.0375,158.5747,158.9122,186366.0
2021-03-01 14:10:00,164.8,164.97,164.73,164.92,61010.0,158.9218,159.0858,158.8543,159.0375,61010.0
2021-03-01 14:20:00,164.93,164.98,164.86,164.93,41724.0,159.0472,159.0954,158.9797,159.0472,41724.0
2021-03-01 14:30:00,164.93,164.95,164.86,164.93,25356.0,159.0472,159.0665,158.9797,159.0472,25356.0
2021-03-01 14:40:00,164.93,165.07,164.93,164.98,46856.0,159.0472,159.1822,159.0472,159.0954,46856.0
2021-03-01 14:50:00,164.98,165.15,164.98,165.05,56341.0,159.0954,159.2593,159.0954,159.1629,56341.0
2021-03-01 15:00:00,165.04,165.22,165.01,165.05,106582.0,159.1533,159.3268,159.1243,159.1629,106582.0
2021-03-01 15:10:00,165.08,165.13,164.94,165.01,60958.0,159.1918,159.2401,159.0568,159.1243,60958.0
2021-03-01 15:20:00,165.04,165.13,164.95,165.05,63168.0,159.1533,159.2401,159.0665,159.1629,63168.0
2021-03-01 15:30:00,165.06,165.11,164.86,164.9,82314.0,159.1725,159.2208,158.9797,159.0183,82314.0
2021-03-01 15:40:00,164.89,165.05,164.75,164.76,111286.0,159.0086,159.1629,158.8736,158.8832,111286.0
2021-03-01 15:50:00,164.73,165.07,164.67,164.94,282380.0,158.8543,159.1822,158.7965,159.0568,282380.0
2021-03-02 09:30:00,165.16,165.25,164.73,164.84,176794.0,159.269,159.3558,158.8543,158.9604,176794.0
2021-03-02 09:40:00,164.87,164.87,164.3,164.39,98970.0,158.9893,158.9893,158.4397,158.5264,98970.0
2021-03-02 09:50:00,164.38,165.25,164.32,165.09,101651.0,158.5168,159.3558,158.4589,159.2015,101651.0
2021-03-02 10:00:00,165.07,165.49,165.01,165.43,101255.0,159.1822,159.5872,159.1243,159.5294,101255.0
2021-03-02 10:10:00,165.44,165.52,164.87,165.18,84259.0,159.539,159.6161,158.9893,159.2883,84259.0
2021-03-02 10:20:00,165.08,165.31,164.27,164.27,116306.0,159.1918,159.4136,158.4107,158.4107,116306.0
2021-03-02 10:30:00,164.25,164.52,163.74,163.77,102953.0,158.3914,158.6518,157.8996,157.9286,102953.0
2021-03-02 10:40:00,163.78,164.35,163.71,164.35,54388.0,157.9382,158.4879,157.8707,158.4879,54388.0
2021-03-02 10:50:00,164.34,164.57,164.24,164.45,46608.0,158.4782,158.7,158.3818,158.5843,46608.0
2021-03-02 11:00:00,164.43,164.67,163.96,164.48,46738.0,158.565,158.7965,158.1118,158.6132,46738.0
2021-03-02 11:10:00,164.48,164.48,163.83,164.05,72866.0,158.6132,158.6132,157.9864,158.1986,72866.0
2021-03-02 11:20:00,164.05,164.1,163.59,164.06,76615.0,158.1986,158.2468,157.755,158.2082,76615.0
2021-03-02 11:30:00,164.04,164.08,163.55,163.66,60814.0,158.1889,158.2275,157.7164,157.8225,60814.0
2021-03-02 11:40:00,163.58,163.84,163.4,163.84,34582.0,157.7453,157.9961,157.5718,157.9961,34582.0
2021-03-02 11:50:00,163.8,163.93,163.75,163.82,27746.0,157.9575,158.0829,157.9093,157.9768,27746.0
2021-03-02 12:00:00,163.74,164.05,163.58,164.0,85627.0,157.8996,158.1986,157.7453,158.1504,85627.0
2021-03-02 12:10:00,163.96,164.42,163.96,164.35,66000.0,158.1118,158.5554,158.1118,158.4879,66000.0
2021-03-02 12:20:00,164.32,164.38,164.13,164.22,35454.0,158.4589,158.5168,158.2757,158.3625,35454.0
2021-03-02 12:30:00,164.22,164.64,164.19,164.58,35065.0,158.3625,158.7675,158.3336,158.7097,35065.0
2021-03-02 12:40:00,164.6,164.75,164.52,164.56,21273.0,158.729,158.8736,158.6518,158.6904,21273.0
2021-03-02 12:50:00,164.56,164.63,164.27,164.34,34281.0,158.6904,158.7579,158.4107,158.4782,34281.0
2021-03-02 13:00:00,164.38,164.68,164.35,164.57,34703.0,158.5168,158.8061,158.4879,158.7,34703.0
2021-03-02 13:10:00,164.62,164.68,164.44,164.46,63170.0,158.7482,158.8061,158.5747,158.5939,63170.0
2021-03-02 13:20:00,164.46,164.54,164.3,164.41,37369.0,158.5939,158.6711,158.4397,158.5457,37369.0
2021-03-02 13:30:00,164.47,164.71,164.45,164.67,25273.0,158.6036,158.835,158.5843,158.7965,25273.0
2021-03-02 13:40:00,164.66,164.81,164.51,164.81,105883.0,158.7868,158.9315,158.6422,158.9315,105883.0
2021-03-02 13:50:00,164.8,164.81,164.42,164.47,20511.0,158.9218,158.9315,158.5554,158.6036,20511.0
2021-03-02 14:00:00,164.48,164.61,164.13,164.14,58910.0,158.6132,158.7386,158.2757,158.2854,58910.0
2021-03-02 14:10:00,164.14,164.15,163.72,163.76,36846.0,158.2854,158.295,157.8803,157.9189,36846.0
2021-03-02 14:20:00,163.76,164.08,163.76,163.81,21101.0,157.9189,158.2275,157.9189,157.9671,21101.0
2021-03-02 14:30:00,163.83,163.98,163.71,163.97,26897.0,157.9864,158.1311,157.8707,158.1214,26897.0
2021-03-02 14:40:00,163.95,164.16,163.89,164.16,25835.0,158.1021,158.3046,158.0443,158.3046,25835.0
2021-03-02 14:50:00,164.17,164.39,164.06,164.22,33273.0,158.3143,158.5264,158.2082,158.3625,33273.0
2021-03-02 15:00:00,164.23,164.38,164.17,164.35,34445.0,158.3722,158.5168,158.3143,158.4879,34445.0
2021-03-02 15:10:00,164.36,164.41,163.65,163.65,50837.0,158.4975,158.5457,157.8128,157.8128,50837.0
2021-03-02 15:20:00,163.65,163.75,163.49,163.49,43640.0,157.8128,157.9093,157.6585,157.6585,43640.0
2021-03-02 15:30:00,163.49,163.81,163.44,163.48,61183.0,157.6585,157.9671,157.6103,157.6489,61183.0
2021-03-02 15:40:00,163.48,163.61,163.22,163.39,96330.0,157.6489,157.7743,157.3982,157.5621,96330.0
2021-03-02 15:50:00,163.42,163.47,162.95,162.98,280706.0,157.591,157.6393,157.1378,157.1667,280706.0
2021-03-03 09:30:00,162.71,163.36,162.36,162.59,227381.0,156.9064,157.5332,156.5689,156.7906,227381.0
2021-03-03 09:40:00,162.59,162.84,162.28,162.74,170791.0,156.7906,157.0317,156.4917,156.9353,170791.0
2021-03-03 09:50:00,162.75,163.17,162.13,162.29,196808.0,156.9449,157.35,156.3471,156.5013,196808.0
2021-03-03 10:00:00,162.26,162.43,161.76,162.28,120510.0,156.4724,156.6364,155.9903,156.4917,120510.0
2021-03-03 10:10:00,162.28,162.42,160.96,161.15,148769.0,156.4917,156.6267,155.2188,155.402,148769.0
2021-03-03 10:20:00,161.16,161.7,160.86,161.39,133636.0,155.4117,155.9324,155.1224,155.6335,133636.0
2021-03-03 10:30:00,161.35,161.82,160.84,161.82,112204.0,155.5949,156.0481,155.1031,156.0481,112204.0
2021-03-03 10:40:00,161.77,162.09,161.16,161.92,131585.0,155.9999,156.3085,155.4117,156.1445,131585.0
2021-03-03 10:50:00,161.94,162.31,161.65,162.24,137053.0,156.1638,156.5206,155.8842,156.4531,137053.0
2021-03-03 11:00:00,162.22,162.7,162.2,162.53,73207.0,156.4338,156.8967,156.4146,156.7328,73207.0
2021-03-03 11:10:00,162.51,162.69,162.17,162.68,63378.0,156.7135,156.8871,156.3856,156.8774,63378.0
2021-03-03 11:20:00,162.68,162.93,162.59,162.87,80854.0,156.8774,157.1185,156.7906,157.0607,80854.0
2021-03-03 11:30:00,162.88,162.95,162.37,162.38,39699.0,157.0703,157.1378,156.5785,156.5881,39699.0
2021-03-03 11:40:00,162.35,162.41,162.07,162.11,39755.0,156.5592,156.6171,156.2892,156.3278,39755.0
2021-03-03 11:50:00,162.1,162.46,161.99,162.02,44789.0,156.3181,156.6653,156.2121,156.241,44789.0
2021-03-03 12:00:00,161.99,162.05,161.77,161.84,26611.0,156.2121,156.2699,155.9999,156.0674,26611.0
2021-03-03 12:10:00,161.82,162.0,161.64,161.72,33604.0,156.0481,156.2217,155.8745,155.9517,33604.0
2021-03-03 12:20:00,161.7,161.77,161.54,161.69,47944.0,155.9324,155.9999,155.7781,155.9228,47944.0
2021-03-03 12:30:00,161.69,161.81,161.51,161.65,29548.0,155.9228,156.0385,155.7492,155.8842,29548.0
2021-03-03 12:40:00,161.63,162.08,161.55,162.03,56666.0,155.8649,156.2988,155.7877,156.2506,56666.0
2021-03-03 12:50:00,162.05,162.15,161.57,161.58,58086.0,156.2699,156.3663,155.807,155.8167,58086.0
2021-03-03 13:00:00,161.56,161.78,161.52,161.64,38899.0,155.7974,156.0095,155.7588,155.8745,38899.0
2021-03-03 13:10:00,161.64,162.24,161.55,162.23,93617.0,155.8745,156.4531,155.7877,156.4435,93617.0
2021-03-03 13:20:00,162.24,162.33,162.01,162.04,60598.0,156.4531,156.5399,156.2313,156.2603,60598.0
2021-03-03 13:30:00,162.0,162.02,161.66,161.71,69054.0,156.2217,156.241,155.8938,155.942,69054.0
2021-03-03 13:40:00,161.72,161.72,161.18,161.21,60494.0,155.9517,155.9517,155.4309,155.4599,60494.0
2021-03-03 13:50:00,161.2,161.35,160.82,161.0,71843.0,155.4502,155.5949,155.0838,155.2574,71843.0
2021-03-03 14:00:00,161.05,161.16,160.56,160.64,98295.0,155.3056,155.4117,154.8331,154.9102,98295.0
2021-03-03 14:10:00,160.65,161.03,160.55,160.6,74465.0,154.9198,155.2863,154.8234,154.8716,74465.0
2021-03-03 14:20:00,160.75,160.8,160.36,160.53,96777.0,155.0163,155.0645,154.6402,154.8041,96777.0
2021-03-03 14:30:00,160.51,160.87,160.04,160.81,83775.0,154.7848,155.132,154.3316,155.0741,83775.0
2021-03-03 14:40:00,160.81,160.93,160.17,160.29,188287.0,155.0741,155.1899,154.457,154.5727,188287.0
2021-03-03 14:50:00,160.31,160.96,160.31,160.94,83590.0,154.592,155.2188,154.592,155.1995,83590.0
2021-03-03 15:00:00,160.92,160.93,160.45,160.53,150693.0,155.1802,155.1899,154.727,154.8041,150693.0
2021-03-03 15:10:00,160.54,160.82,160.25,160.29,166341.0,154.8138,155.0838,154.5341,154.5727,166341.0
2021-03-03 15:20:00,160.26,160.29,159.87,160.12,219049.0,154.5438,154.5727,154.1677,154.4088,219049.0
2021-03-03 15:30:00,160.09,160.24,159.79,159.8,104979.0,154.3798,154.5245,154.0905,154.1002,104979.0
2021-03-03 15:40:00,159.82,160.26,159.7,160.13,166815.0,154.1195,154.5438,154.0037,154.4184,166815.0
2021-03-03 15:50:00,160.12,160.14,159.2,159.21,375474.0,154.4088,154.428,153.5216,153.5312,375474.0
2021-03-04 09:30:00,159.24,160.3,159.2,160.13,220239.0,153.5601,154.5823,153.5216,154.4184,220239.0
2021-03-04 09:40:00,160.12,160.19,158.12,158.13,174813.0,154.4088,154.4763,152.4801,152.4897,174813.0
2021-03-04 09:50:00,158.1,158.61,157.8,157.92,242876.0,152.4608,152.9526,152.1715,152.2872,242876.0
2021-03-04 10:00:00,157.93,158.11,156.49,156.59,238104.0,152.2969,152.4704,150.9082,151.0047,238104.0
2021-03-04 10:10:00,156.49,156.92,156.02,156.26,301154.0,150.9082,151.3229,150.455,150.6864,301154.0
2021-03-04 10:20:00,156.24,157.44,156.2,157.34,169620.0,150.6671,151.8243,150.6286,151.7279,169620.0
2021-03-04 10:30:00,157.28,158.24,157.15,158.2,184895.0,151.67,152.5958,151.5447,152.5572,184895.0
2021-03-04 10:40:00,158.23,158.93,157.97,158.57,127706.0,152.5862,153.2612,152.3354,152.914,127706.0
2021-03-04 10:50:00,158.63,158.86,157.76,158.62,181081.0,152.9719,153.1937,152.1329,152.9623,181081.0
2021-03-04 11:00:00,158.62,159.11,158.42,158.51,161575.0,152.9623,153.4348,152.7694,152.8562,161575.0
2021-03-04 11:10:00,158.55,158.68,157.87,158.29,105834.0,152.8948,153.0201,152.239,152.644,105834.0
2021-03-04 11:20:00,158.3,158.61,157.95,158.11,111955.0,152.6537,152.9526,152.3162,152.4704,111955.0
2021-03-04 11:30:00,158.09,158.7,158.0,158.66,71490.0,152.4512,153.0394,152.3644,153.0008,71490.0
2021-03-04 11:40:00,158.61,158.96,158.61,158.84,72660.0,152.9526,153.2901,152.9526,153.1744,72660.0
2021-03-04 11:50:00,158.85,158.9,158.21,158.31,51176.0,153.184,153.2323,152.5669,152.6633,51176.0
2021-03-04 12:00:00,158.31,158.96,158.31,158.88,176446.0,152.6633,153.2901,152.6633,153.213,176446.0
2021-03-04 12:10:00,158.86,158.86,157.83,158.25,151892.0,153.1937,153.1937,152.2004,152.6055,151892.0
2021-03-04 12:20:00,158.29,158.54,156.58,157.1,199737.0,152.644,152.8851,150.995,151.4965,199737.0
2021-03-04 12:30:00,157.09,157.19,156.31,157.18,183231.0,151.4868,151.5833,150.7346,151.5736,183231.0
2021-03-04 12:40:00,157.21,157.47,155.95,155.97,165106.0,151.6025,151.8533,150.3875,150.4068,165106.0
2021-03-04 12:50:00,155.96,156.41,154.96,155.38,130259.0,150.3971,150.8311,149.4328,149.8378,130259.0
2021-03-04 13:00:00,155.41,155.93,155.01,155.27,109100.0,149.8667,150.3682,149.481,149.7317,109100.0
2021-03-04 13:10:00,155.25,155.25,154.33,155.08,183521.0,149.7125,149.7125,148.8253,149.5485,183521.0
2021-03-04 13:20:00,154.97,155.5,154.45,155.5,133322.0,149.4424,149.9535,148.941,149.9535,133322.0
2021-03-04 13:30:00,155.49,155.5,154.59,155.19,184318.0,149.9439,149.9535,149.076,149.6546,184318.0
2021-03-04 13:40:00,155.16,155.31,153.84,153.91,176375.0,149.6257,149.7703,148.3527,148.4203,176375.0
2021-03-04 13:50:00,153.9,153.96,152.86,152.86,179181.0,148.4106,148.4685,147.4077,147.4077,179181.0
2021-03-04 14:00:00,152.84,154.09,152.84,153.98,199461.0,147.3884,148.5938,147.3884,148.4878,199461.0
2021-03-04 14:10:00,153.95,154.0,153.36,153.81,113011.0,148.4588,148.507,147.8899,148.3238,113011.0
2021-03-04 14:20:00,153.8,155.04,153.8,154.92,133258.0,148.3142,149.5099,148.3142,149.3942,133258.0
2021-03-04 14:30:00,154.86,155.02,154.22,154.5,157295.0,149.3364,149.4907,148.7192,148.9892,157295.0
2021-03-04 14:40:00,154.49,156.0,154.43,155.82,155507.0,148.9796,150.4357,148.9217,150.2621,155507.0
2021-03-04 14:50:00,155.85,156.17,155.41,156.02,116692.0,150.2911,150.5996,149.8667,150.455,116692.0
2021-03-04 15:00:00,156.04,156.27,155.27,155.29,179054.0,150.4743,150.6961,149.7317,149.751,179054.0
2021-03-04 15:10:00,155.24,155.36,154.89,155.02,251768.0,149.7028,149.8185,149.3653,149.4907,251768.0
2021-03-04 15:20:00,155.01,155.49,154.59,155.25,239389.0,149.481,149.9439,149.076,149.7125,239389.0
2021-03-04 15:30:00,155.27,155.85,155.13,155.33,226522.0,149.7317,150.2911,149.5967,149.7896,226522.0
2021-03-04 15:40:00,155.27,155.9,155.24,155.59,393327.0,149.7317,150.3393,149.7028,150.0403,393327.0
2021-03-04 15:50:00,155.61,156.02,155.25,155.84,486077.0,150.0596,150.455,149.7125,150.2814,486077.0
2021-03-05 09:30:00,157.01,157.06,154.56,154.65,199363.0,151.4097,151.4579,149.0471,149.1339,199363.0
2021-03-05 09:40:00,154.72,155.34,154.22,154.22,213242.0,149.2014,149.7992,148.7192,148.7192,213242.0
2021-03-05 09:50:00,154.21,154.49,152.95,153.92,459449.0,148.7096,148.9796,147.4945,148.4299,459449.0
2021-03-05 10:00:00,153.92,154.64,153.26,154.03,231304.0,148.4299,149.1242,147.7934,148.536,231304.0
2021-03-05 10:10:00,154.08,154.35,153.06,153.7,239872.0,148.5842,148.8446,147.6006,148.2177,239872.0
2021-03-05 10:20:00,153.7,153.87,152.77,152.79,317361.0,148.2177,148.3817,147.3209,147.3402,317361.0
2021-03-05 10:30:00,152.81,153.14,152.21,152.38,286172.0,147.3595,147.6777,146.7809,146.9448,286172.0
2021-03-05 10:40:00,152.36,153.1,152.2,152.82,237515.0,146.9255,147.6391,146.7712,147.3691,237515.0
2021-03-05 10:50:00,152.8,153.44,152.57,152.6,311301.0,147.3498,147.967,147.128,147.157,311301.0
2021-03-05 11:00:00,152.61,152.78,151.72,151.79,216136.0,147.1666,147.3306,146.3084,146.3759,216136.0
2021-03-05 11:10:00,151.75,152.04,150.43,150.8,285453.0,146.3373,146.617,145.0644,145.4212,285453.0
2021-03-05 11:20:00,150.76,151.11,149.65,150.03,209377.0,145.3826,145.7201,144.3122,144.6786,209377.0
2021-03-05 11:30:00,150.04,151.44,150.04,151.32,246302.0,144.6883,146.0384,144.6883,145.9226,246302.0
2021-03-05 11:40:00,151.32,151.85,150.79,151.4,150616.0,145.9226,146.4337,145.4115,145.9998,150616.0
2021-03-05 11:50:00,151.4,152.25,150.93,152.15,189843.0,145.9998,146.8195,145.5465,146.723,189843.0
2021-03-05 12:00:00,152.14,152.42,151.75,151.76,142356.0,146.7134,146.9834,146.3373,146.3469,142356.0
2021-03-05 12:10:00,151.82,152.45,151.68,152.45,159740.0,146.4048,147.0123,146.2698,147.0123,159740.0
2021-03-05 12:20:00,152.41,153.94,152.37,153.77,187886.0,146.9738,148.4492,146.9352,148.2852,187886.0
2021-03-05 12:30:00,153.79,154.64,153.74,154.64,215744.0,148.3045,149.1242,148.2563,149.1242,215744.0
2021-03-05 12:40:00,154.64,155.25,154.52,154.8,201424.0,149.1242,149.7125,149.0085,149.2785,201424.0
2021-03-05 12:50:00,154.79,154.82,154.29,154.73,108132.0,149.2689,149.2978,148.7867,149.211,108132.0
2021-03-05 13:00:00,154.71,155.11,153.9,154.53,170875.0,149.1917,149.5775,148.4106,149.0181,170875.0
2021-03-05 13:10:00,154.46,155.31,154.1,155.28,100371.0,148.9506,149.7703,148.6035,149.7414,100371.0
2021-03-05 13:20:00,155.25,155.7,154.85,155.58,98470.0,149.7125,150.1464,149.3267,150.0307,98470.0
2021-03-05 13:30:00,155.69,156.12,155.24,156.06,113405.0,150.1368,150.5514,149.7028,150.4936,113405.0
2021-03-05 13:40:00,156.08,156.31,155.77,155.97,133276.0,150.5129,150.7346,150.2139,150.4068,133276.0
2021-03-05 13:50:00,156.0,156.35,155.36,155.78,91577.0,150.4357,150.7732,149.8185,150.2236,91577.0
2021-03-05 14:00:00,155.8,155.97,154.76,154.82,101667.0,150.2428,150.4068,149.2399,149.2978,101667.0
2021-03-05 14:10:00,154.82,155.35,154.59,154.71,94755.0,149.2978,149.8089,149.076,149.1917,94755.0
2021-03-05 14:20:00,154.71,155.64,154.63,155.6,72201.0,149.1917,150.0885,149.1146,150.05,72201.0
2021-03-05 14:30:00,155.62,156.39,155.62,156.18,141359.0,150.0693,150.8118,150.0693,150.6093,141359.0
2021-03-05 14:40:00,156.21,156.41,155.78,156.18,93509.0,150.6382,150.8311,150.2236,150.6093,93509.0
2021-03-05 14:50:00,156.18,156.83,156.01,156.76,101804.0,150.6093,151.2361,150.4453,151.1686,101804.0
2021-03-05 15:00:00,156.77,156.99,156.39,156.45,107003.0,151.1782,151.3904,150.8118,150.8697,107003.0
2021-03-05 15:10:00,156.43,156.89,156.2,156.53,111856.0,150.8504,151.294,150.6286,150.9468,111856.0
2021-03-05 15:20:00,156.47,156.83,156.42,156.65,112189.0,150.8889,151.2361,150.8407,151.0625,112189.0
2021-03-05 15:30:00,156.67,157.28,156.5,157.26,226609.0,151.0818,151.67,150.9179,151.6508,226609.0
2021-03-05 15:40:00,157.23,157.25,156.69,156.98,650598.0,151.6218,151.6411,151.1011,151.3807,650598.0
2021-03-05 15:50:00,156.99,157.22,156.73,156.73,461832.0,151.3904,151.6122,151.1397,151.1397,461832.0
2021-03-08 09:30:00,157.45,158.19,156.74,158.12,243280.0,151.834,152.5476,151.1493,152.4801,243280.0
2021-03-08 09:40:00,158.2,159.86,158.07,158.83,257142.0,152.5572,154.158,152.4319,153.1648,257142.0
2021-03-08 09:50:00,158.85,159.19,157.73,158.18,390458.0,153.184,153.5119,152.104,152.5379,390458.0
2021-03-08 10:00:00,158.23,159.24,157.69,159.23,264302.0,152.5862,153.5601,152.0654,153.5505,264302.0
2021-03-08 10:10:00,159.25,159.47,158.52,159.37,252295.0,153.5698,153.7819,152.8658,153.6855,252295.0
2021-03-08 10:20:00,159.35,159.83,158.86,159.65,217427.0,153.6662,154.1291,153.1937,153.9555,217427.0
2021-03-08 10:30:00,159.64,160.22,159.5,159.68,185482.0,153.9459,154.5052,153.8109,153.9844,185482.0
2021-03-08 10:40:00,159.71,160.09,159.48,159.59,135367.0,154.0134,154.3798,153.7916,153.8977,135367.0
2021-03-08 10:50:00,159.57,159.75,159.07,159.54,112835.0,153.8784,154.0519,153.3962,153.8494,112835.0
2021-03-08 11:00:00,159.54,159.96,159.42,159.64,118434.0,153.8494,154.2545,153.7337,153.9459,118434.0
2021-03-08 11:10:00,159.67,159.67,159.05,159.52,120955.0,153.9748,153.9748,153.3769,153.8302,120955.0
2021-03-08 11:20:00,159.54,159.88,159.3,159.4,123005.0,153.8494,154.1773,153.618,153.7144,123005.0
2021-03-08 11:30:00,159.44,159.45,158.7,158.85,92456.0,153.753,153.7626,153.0394,153.184,92456.0
2021-03-08 11:40:00,158.83,159.05,158.26,158.59,68142.0,153.1648,153.3769,152.6151,152.9333,68142.0
2021-03-08 11:50:00,158.51,158.74,158.17,158.17,60808.0,152.8562,153.078,152.5283,152.5283,60808.0
2021-03-08 12:00:00,158.14,158.53,158.02,158.43,52569.0,152.4994,152.8755,152.3837,152.779,52569.0
2021-03-08 12:10:00,158.41,158.6,158.07,158.3,46175.0,152.7597,152.943,152.4319,152.6537,46175.0
2021-03-08 12:20:00,158.29,159.17,158.28,159.11,68035.0,152.644,153.4926,152.6344,153.4348,68035.0
2021-03-08 12:30:00,159.1,159.41,158.94,159.09,49146.0,153.4251,153.7241,153.2708,153.4155,49146.0
2021-03-08 12:40:00,159.1,159.44,159.1,159.3,69143.0,153.4251,153.753,153.4251,153.618,69143.0
2021-03-08 12:50:00,159.3,159.45,158.66,158.69,41773.0,153.618,153.7626,153.0008,153.0298,41773.0
2021-03-08 13:00:00,158.71,159.09,158.66,158.95,68665.0,153.049,153.4155,153.0008,153.2805,68665.0
2021-03-08 13:10:00,158.98,159.41,158.71,159.19,54855.0,153.3094,153.7241,153.049,153.5119,54855.0
2021-03-08 13:20:00,159.28,159.41,159.16,159.35,26222.0,153.5987,153.7241,153.483,153.6662,26222.0
2021-03-08 13:30:00,159.35,159.35,158.9,158.92,52936.0,153.6662,153.6662,153.2323,153.2516,52936.0
2021-03-08 13:40:00,158.88,158.94,158.27,158.29,45195.0,153.213,153.2708,152.6247,152.644,45195.0
2021-03-08 13:50:00,158.35,158.38,157.7,157.81,85071.0,152.7019,152.7308,152.0751,152.1811,85071.0
2021-03-08 14:00:00,157.78,158.56,157.63,158.28,94648.0,152.1522,152.9044,152.0076,152.6344,94648.0
2021-03-08 14:10:00,158.23,158.76,158.21,158.47,52410.0,152.5862,153.0973,152.5669,152.8176,52410.0
2021-03-08 14:20:00,158.49,158.86,158.28,158.78,39798.0,152.8369,153.1937,152.6344,153.1165,39798.0
2021-03-08 14:30:00,158.79,158.96,158.49,158.49,41593.0,153.1262,153.2901,152.8369,152.8369,41593.0
2021-03-08 14:40:00,158.5,158.63,157.83,157.92,67052.0,152.8465,152.9719,152.2004,152.2872,67052.0
2021-03-08 14:50:00,157.92,158.44,157.89,158.36,60911.0,152.2872,152.7887,152.2583,152.7115,60911.0
2021-03-08 15:00:00,158.26,158.28,157.45,157.53,117121.0,152.6151,152.6344,151.834,151.9111,117121.0
2021-03-08 15:10:00,157.55,157.79,157.18,157.25,82808.0,151.9304,152.1619,151.5736,151.6411,82808.0
2021-03-08 15:20:00,157.27,157.74,157.21,157.43,126967.0,151.6604,152.1136,151.6025,151.8147,126967.0
2021-03-08 15:30:00,157.43,158.38,157.43,158.14,142454.0,151.8147,152.7308,151.8147,152.4994,142454.0
2021-03-08 15:40:00,158.14,158.24,157.42,157.64,194090.0,152.4994,152.5958,151.8051,152.0172,194090.0
2021-03-08 15:50:00,157.65,157.78,156.9,156.9,365691.0,152.0269,152.1522,151.3036,151.3036,365691.0
2021-03-09 09:30:00,160.2,160.48,159.62,159.89,540481.0,154.4859,154.7559,153.9266,154.187,540481.0
2021-03-09 09:40:00,159.89,160.44,159.31,160.26,661511.0,154.187,154.7173,153.6276,154.5438,661511.0
2021-03-09 09:50:00,160.28,161.13,159.99,160.94,351445.0,154.563,155.3827,154.2834,155.1995,351445.0
2021-03-09 10:00:00,160.99,161.41,160.68,161.07,316756.0,155.2477,155.6527,154.9488,155.3249,316756.0
2021-03-09 10:10:00,161.03,161.46,160.75,161.4,196086.0,155.2863,155.701,155.0163,155.6431,196086.0
2021-03-09 10:20:00,161.4,162.1,161.4,161.92,168680.0,155.6431,156.3181,155.6431,156.1445,168680.0
2021-03-09 10:30:00,161.94,162.12,161.24,161.69,853801.0,156.1638,156.3374,155.4888,155.9228,853801.0
2021-03-09 10:40:00,161.65,161.89,161.29,161.29,144921.0,155.8842,156.1156,155.537,155.537,144921.0
2021-03-09 10:50:00,161.26,161.69,161.21,161.69,125528.0,155.5081,155.9228,155.4599,155.9228,125528.0
2021-03-09 11:00:00,161.74,162.01,161.51,161.9,132704.0,155.971,156.2313,155.7492,156.1253,132704.0
2021-03-09 11:10:00,161.85,161.93,161.43,161.92,164680.0,156.077,156.1542,155.672,156.1445,164680.0
2021-03-09 11:20:00,161.92,162.37,161.87,162.3,61116.0,156.1445,156.5785,156.0963,156.511,61116.0
2021-03-09 11:30:00,162.32,162.45,162.2,162.31,115197.0,156.5303,156.6556,156.4146,156.5206,115197.0
2021-03-09 11:40:00,162.32,162.54,162.17,162.28,394420.0,156.5303,156.7424,156.3856,156.4917,394420.0
2021-03-09 11:50:00,162.28,162.52,162.13,162.4,65904.0,156.4917,156.7231,156.3471,156.6074,65904.0
2021-03-09 12:00:00,162.5,162.69,162.34,162.66,52899.0,156.7039,156.8871,156.5496,156.8582,52899.0
2021-03-09 12:10:00,162.68,162.92,162.63,162.76,97715.0,156.8774,157.1089,156.8292,156.9546,97715.0
2021-03-09 12:20:00,162.75,162.99,162.69,162.83,90492.0,156.9449,157.1764,156.8871,157.0221,90492.0
2021-03-09 12:30:00,162.84,163.05,162.8,163.05,62753.0,157.0317,157.2342,156.9932,157.2342,62753.0
2021-03-09 12:40:00,163.05,163.05,162.78,162.8,66637.0,157.2342,157.2342,156.9739,156.9932,66637.0
2021-03-09 12:50:00,162.8,162.87,162.64,162.77,62602.0,156.9932,157.0607,156.8389,156.9642,62602.0
2021-03-09 13:00:00,162.78,163.47,162.78,163.42,97755.0,156.9739,157.6393,156.9739,157.591,97755.0
2021-03-09 13:10:00,163.42,163.74,163.31,163.53,122307.0,157.591,157.8996,157.485,157.6971,122307.0
2021-03-09 13:20:00,163.52,163.68,163.28,163.4,86030.0,157.6875,157.8418,157.456,157.5718,86030.0
2021-03-09 13:30:00,163.45,163.81,163.35,163.71,106808.0,157.62,157.9671,157.5235,157.8707,106808.0
2021-03-09 13:40:00,163.71,163.85,163.66,163.82,97835.0,157.8707,158.0057,157.8225,157.9768,97835.0
2021-03-09 13:50:00,163.81,163.97,163.67,163.86,65244.0,157.9671,158.1214,157.8321,158.0154,65244.0
2021-03-09 14:00:00,163.88,163.98,163.6,163.68,67305.0,158.0346,158.1311,157.7646,157.8418,67305.0
2021-03-09 14:10:00,163.67,163.67,163.16,163.2,56151.0,157.8321,157.8321,157.3403,157.3789,56151.0
2021-03-09 14:20:00,163.2,163.32,162.93,163.03,98504.0,157.3789,157.4946,157.1185,157.215,98504.0
2021-03-09 14:30:00,163.04,163.43,163.04,163.33,71847.0,157.2246,157.6007,157.2246,157.5043,71847.0
2021-03-09 14:40:00,163.34,163.62,163.31,163.32,134668.0,157.5139,157.7839,157.485,157.4946,134668.0
2021-03-09 14:50:00,163.37,163.51,163.15,163.26,80758.0,157.5428,157.6778,157.3307,157.4368,80758.0
2021-03-09 15:00:00,163.28,163.75,163.16,163.72,89445.0,157.456,157.9093,157.3403,157.8803,89445.0
2021-03-09 15:10:00,163.72,164.0,163.72,163.8,148944.0,157.8803,158.1504,157.8803,157.9575,148944.0
2021-03-09 15:20:00,163.81,163.88,163.67,163.68,137607.0,157.9671,158.0346,157.8321,157.8418,137607.0
2021-03-09 15:30:00,163.68,163.76,163.28,163.5,169587.0,157.8418,157.9189,157.456,157.6682,169587.0
2021-03-09 15:40:00,163.5,163.53,163.0,163.24,326073.0,157.6682,157.6971,157.186,157.4175,326073.0
2021-03-09 15:50:00,163.29,163.44,162.8,162.89,644589.0,157.4657,157.6103,156.9932,157.0799,644589.0
2021-03-10 09:30:00,165.08,165.59,164.58,164.59,237340.0,159.1918,159.6836,158.7097,158.7193,237340.0
2021-03-10 09:40:00,164.53,165.6,164.41,165.38,242962.0,158.6615,159.6933,158.5457,159.4811,242962.0
2021-03-10 09:50:00,165.37,165.99,165.17,165.19,363751.0,159.4715,160.0694,159.2786,159.2979,363751.0
2021-03-10 10:00:00,165.19,165.61,165.02,165.08,316399.0,159.2979,159.7029,159.134,159.1918,316399.0
2021-03-10 10:10:00,165.1,165.42,164.67,164.88,243678.0,159.2111,159.5197,158.7965,158.999,243678.0
2021-03-10 10:20:00,164.89,165.01,163.47,163.51,172990.0,159.0086,159.1243,157.6393,157.6778,172990.0
2021-03-10 10:30:00,163.53,164.34,163.47,163.47,151561.0,157.6971,158.4782,157.6393,157.6393,151561.0
2021-03-10 10:40:00,163.47,164.37,163.26,164.19,151461.0,157.6393,158.5072,157.4368,158.3336,151461.0
2021-03-10 10:50:00,164.17,164.3,163.53,164.18,173414.0,158.3143,158.4397,157.6971,158.3239,173414.0
2021-03-10 11:00:00,164.22,164.56,163.89,164.1,171949.0,158.3625,158.6904,158.0443,158.2468,171949.0
2021-03-10 11:10:00,164.09,164.44,163.98,164.1,138738.0,158.2371,158.5747,158.1311,158.2468,138738.0
2021-03-10 11:20:00,164.12,164.45,163.73,164.37,117581.0,158.2661,158.5843,157.89,158.5072,117581.0
2021-03-10 11:30:00,164.37,164.55,163.96,164.06,123603.0,158.5072,158.6807,158.1118,158.2082,123603.0
2021-03-10 11:40:00,164.1,164.15,163.5,163.97,92840.0,158.2468,158.295,157.6682,158.1214,92840.0
2021-03-10 11:50:00,163.98,164.52,163.96,164.14,105600.0,158.1311,158.6518,158.1118,158.2854,105600.0
2021-03-10 12:00:00,164.16,164.26,163.91,164.16,62164.0,158.3046,158.4011,158.0636,158.3046,62164.0
2021-03-10 12:10:00,164.12,164.36,163.97,163.97,53710.0,158.2661,158.4975,158.1214,158.1214,53710.0
2021-03-10 12:20:00,163.97,163.98,163.24,163.28,166627.0,158.1214,158.1311,157.4175,157.456,166627.0
2021-03-10 12:30:00,163.28,163.56,162.61,162.76,120906.0,157.456,157.7261,156.8099,156.9546,120906.0
2021-03-10 12:40:00,162.7,164.16,162.7,163.94,123021.0,156.8967,158.3046,156.8967,158.0925,123021.0
2021-03-10 12:50:00,163.96,164.2,163.82,164.1,112896.0,158.1118,158.3432,157.9768,158.2468,112896.0
2021-03-10 13:00:00,164.11,164.11,163.16,163.99,266271.0,158.2564,158.2564,157.3403,158.1407,266271.0
2021-03-10 13:10:00,164.01,164.13,163.52,163.72,131353.0,158.16,158.2757,157.6875,157.8803,131353.0
2021-03-10 13:20:00,163.75,163.99,163.68,163.92,57687.0,157.9093,158.1407,157.8418,158.0732,57687.0
2021-03-10 13:30:00,163.99,164.18,163.21,163.43,88890.0,158.1407,158.3239,157.3885,157.6007,88890.0
2021-03-10 13:40:00,163.46,163.73,163.03,163.4,76626.0,157.6296,157.89,157.215,157.5718,76626.0
2021-03-10 13:50:00,163.38,163.6,163.25,163.35,61990.0,157.5525,157.7646,157.4271,157.5235,61990.0
2021-03-10 14:00:00,163.25,163.67,163.15,163.37,81338.0,157.4271,157.8321,157.3307,157.5428,81338.0
2021-03-10 14:10:00,163.41,164.27,163.41,164.19,67762.0,157.5814,158.4107,157.5814,158.3336,67762.0
2021-03-10 14:20:00,164.2,164.23,163.72,164.18,101653.0,158.3432,158.3722,157.8803,158.3239,101653.0
2021-03-10 14:30:00,164.16,164.36,164.09,164.27,100321.0,158.3046,158.4975,158.2371,158.4107,100321.0
2021-03-10 14:40:00,164.3,165.09,164.23,165.06,84922.0,158.4397,159.2015,158.3722,159.1725,84922.0
2021-03-10 14:50:00,165.04,165.06,164.72,164.84,83925.0,159.1533,159.1725,158.8447,158.9604,83925.0
2021-03-10 15:00:00,164.88,165.08,164.45,164.72,108841.0,158.999,159.1918,158.5843,158.8447,108841.0
2021-03-10 15:10:00,164.73,164.73,164.33,164.46,92996.0,158.8543,158.8543,158.4686,158.5939,92996.0
2021-03-10 15:20:00,164.47,164.6,163.81,163.85,76103.0,158.6036,158.729,157.9671,158.0057,76103.0
2021-03-10 15:30:00,163.85,164.08,163.65,164.01,122607.0,158.0057,158.2275,157.8128,158.16,122607.0
2021-03-10 15:40:00,164.0,164.3,163.89,164.28,99731.0,158.1504,158.4397,158.0443,158.4204,99731.0
2021-03-10 15:50:00,164.28,164.28,163.75,163.76,221921.0,158.4204,158.4204,157.9093,157.9189,221921.0
2021-03-11 09:30:00,166.0,166.2,165.4,165.74,248976.0,160.079,160.2719,159.5004,159.8283,248976.0
2021-03-11 09:40:00,165.79,165.98,165.28,165.89,174267.0,159.8765,160.0597,159.3847,159.9729,174267.0
2021-03-11 09:50:00,165.88,166.02,165.5,165.81,157692.0,159.9633,160.0983,159.5969,159.8958,157692.0
2021-03-11 10:00:00,165.83,166.13,165.59,165.77,130224.0,159.9151,160.2044,159.6836,159.8572,130224.0
2021-03-11 10:10:00,165.78,165.86,165.02,165.13,134084.0,159.8669,159.944,159.134,159.2401,134084.0
2021-03-11 10:20:00,165.1,165.69,165.06,165.51,119427.0,159.2111,159.7801,159.1725,159.6065,119427.0
2021-03-11 10:30:00,165.53,165.86,165.52,165.73,56050.0,159.6258,159.944,159.6161,159.8187,56050.0
2021-03-11 10:40:00,165.73,166.01,165.73,165.89,94192.0,159.8187,160.0887,159.8187,159.9729,94192.0
2021-03-11 10:50:00,165.88,166.04,165.73,165.94,71007.0,159.9633,160.1176,159.8187,160.0212,71007.0
2021-03-11 11:00:00,165.94,166.56,165.94,166.4,70077.0,160.0212,160.619,160.0212,160.4648,70077.0
2021-03-11 11:10:00,166.37,166.69,166.35,166.69,58317.0,160.4358,160.7444,160.4165,160.7444,58317.0
2021-03-11 11:20:00,166.68,166.89,166.63,166.64,88108.0,160.7348,160.9373,160.6865,160.6962,88108.0
2021-03-11 11:30:00,166.68,166.83,166.54,166.56,60472.0,160.7348,160.8794,160.5998,160.619,60472.0
2021-03-11 11:40:00,166.58,166.82,166.58,166.72,51931.0,160.6383,160.8698,160.6383,160.7733,51931.0
2021-03-11 11:50:00,166.73,166.73,166.21,166.25,59518.0,160.783,160.783,160.2815,160.3201,59518.0
2021-03-11 12:00:00,166.28,166.51,166.09,166.48,47456.0,160.349,160.5708,160.1658,160.5419,47456.0
2021-03-11 12:10:00,166.47,166.62,166.45,166.5,36995.0,160.5323,160.6769,160.513,160.5612,36995.0
2021-03-11 12:20:00,166.52,166.54,166.33,166.42,33648.0,160.5805,160.5998,160.3972,160.484,33648.0
2021-03-11 12:30:00,166.44,166.64,166.43,166.52,46869.0,160.5033,160.6962,160.4937,160.5805,46869.0
2021-03-11 12:40:00,166.52,166.61,166.39,166.55,53949.0,160.5805,160.6673,160.4551,160.6094,53949.0
2021-03-11 12:50:00,166.56,166.56,166.24,166.42,44681.0,160.619,160.619,160.3105,160.484,44681.0
2021-03-11 13:00:00,166.45,166.91,166.38,166.71,66226.0,160.513,160.9566,160.4455,160.7637,66226.0
2021-03-11 13:10:00,166.74,166.92,166.55,166.7,55737.0,160.7926,160.9662,160.6094,160.7541,55737.0
2021-03-11 13:20:00,166.72,166.77,166.47,166.57,50606.0,160.7733,160.8216,160.5323,160.6287,50606.0
2021-03-11 13:30:00,166.59,166.71,166.33,166.45,60555.0,160.648,160.7637,160.3972,160.513,60555.0
2021-03-11 13:40:00,166.47,166.52,166.24,166.43,44705.0,160.5323,160.5805,160.3105,160.4937,44705.0
2021-03-11 13:50:00,166.42,166.51,166.17,166.32,54419.0,160.484,160.5708,160.243,160.3876,54419.0
2021-03-11 14:00:00,166.33,166.64,166.33,166.48,63631.0,160.3972,160.6962,160.3972,160.5419,63631.0
2021-03-11 14:10:00,166.48,166.69,166.41,166.68,39964.0,160.5419,160.7444,160.4744,160.7348,39964.0
2021-03-11 14:20:00,166.66,166.75,166.59,166.61,45790.0,160.7155,160.8023,160.648,160.6673,45790.0
2021-03-11 14:30:00,166.62,166.71,166.42,166.5,36650.0,160.6769,160.7637,160.484,160.5612,36650.0
2021-03-11 14:40:00,166.5,166.69,166.38,166.38,43039.0,160.5612,160.7444,160.4455,160.4455,43039.0
2021-03-11 14:50:00,166.36,166.5,166.33,166.35,47741.0,160.4262,160.5612,160.3972,160.4165,47741.0
2021-03-11 15:00:00,166.29,166.34,166.16,166.31,44448.0,160.3587,160.4069,160.2333,160.378,44448.0
2021-03-11 15:10:00,166.29,166.44,166.11,166.4,65499.0,160.3587,160.5033,160.1851,160.4648,65499.0
2021-03-11 15:20:00,166.37,166.8,166.33,166.71,88940.0,160.4358,160.8505,160.3972,160.7637,88940.0
2021-03-11 15:30:00,166.7,166.76,166.32,166.42,133903.0,160.7541,160.8119,160.3876,160.484,133903.0
2021-03-11 15:40:00,166.44,166.49,166.25,166.3,141704.0,160.5033,160.5515,160.3201,160.3683,141704.0
2021-03-11 15:50:00,166.3,166.55,166.2,166.24,339709.0,160.3683,160.6094,160.2719,160.3105,339709.0
2021-03-12 09:30:00,164.39,164.81,164.06,164.52,207491.0,158.5264,158.9315,158.2082,158.6518,207491.0
2021-03-12 09:40:00,164.43,165.31,164.43,165.09,239823.0,158.565,159.4136,158.565,159.2015,239823.0
2021-03-12 09:50:00,165.09,165.66,165.06,165.51,139374.0,159.2015,159.7511,159.1725,159.6065,139374.0
2021-03-12 10:00:00,165.5,165.56,165.11,165.44,123838.0,159.5969,159.6547,159.2208,159.539,123838.0
2021-03-12 10:10:00,165.46,165.49,164.98,165.2,146065.0,159.5583,159.5872,159.0954,159.3076,146065.0
2021-03-12 10:20:00,165.18,165.28,164.45,164.79,177817.0,159.2883,159.3847,158.5843,158.9122,177817.0
2021-03-12 10:30:00,164.75,165.08,164.6,165.03,106452.0,158.8736,159.1918,158.729,159.1436,106452.0
2021-03-12 10:40:00,165.05,165.36,165.03,165.31,101933.0,159.1629,159.4618,159.1436,159.4136,101933.0
2021-03-12 10:50:00,165.31,165.35,164.68,164.9,123935.0,159.4136,159.4522,158.8061,159.0183,123935.0
2021-03-12 11:00:00,164.87,165.13,164.54,165.05,128902.0,158.9893,159.2401,158.6711,159.1629,128902.0
2021-03-12 11:10:00,165.06,165.39,165.01,165.18,115261.0,159.1725,159.4908,159.1243,159.2883,115261.0
2021-03-12 11:20:00,165.2,165.45,165.2,165.34,54021.0,159.3076,159.5486,159.3076,159.4426,54021.0
2021-03-12 11:30:00,165.34,165.47,165.08,165.34,78094.0,159.4426,159.5679,159.1918,159.4426,78094.0
2021-03-12 11:40:00,165.35,165.84,165.28,165.83,66535.0,159.4522,159.9247,159.3847,159.9151,66535.0
2021-03-12 11:50:00,165.82,165.89,165.66,165.8,53527.0,159.9054,159.9729,159.7511,159.8862,53527.0
2021-03-12 12:00:00,165.82,165.97,165.54,165.91,46366.0,159.9054,160.0501,159.6354,159.9922,46366.0
2021-03-12 12:10:00,165.93,166.16,165.87,166.06,47943.0,160.0115,160.2333,159.9537,160.1369,47943.0
2021-03-12 12:20:00,166.1,166.23,166.03,166.22,40219.0,160.1755,160.3008,160.1079,160.2912,40219.0
2021-03-12 12:30:00,166.24,166.4,166.04,166.12,53141.0,160.3105,160.4648,160.1176,160.1947,53141.0
2021-03-12 12:40:00,166.16,166.18,165.67,165.69,58167.0,160.2333,160.2526,159.7608,159.7801,58167.0
2021-03-12 12:50:00,165.68,165.76,165.44,165.68,48799.0,159.7704,159.8476,159.539,159.7704,48799.0
2021-03-12 13:00:00,165.72,165.83,165.52,165.77,46109.0,159.809,159.9151,159.6161,159.8572,46109.0
2021-03-12 13:10:00,165.78,165.94,165.67,165.83,42871.0,159.8669,160.0212,159.7608,159.9151,42871.0
2021-03-12 13:20:00,165.87,166.02,165.8,165.9,32395.0,159.9537,160.0983,159.8862,159.9826,32395.0
2021-03-12 13:30:00,165.93,166.06,165.91,166.03,25489.0,160.0115,160.1369,159.9922,160.1079,25489.0
2021-03-12 13:40:00,166.03,166.06,165.69,165.72,36542.0,160.1079,160.1369,159.7801,159.809,36542.0
2021-03-12 13:50:00,165.74,165.99,165.74,165.81,25498.0,159.8283,160.0694,159.8283,159.8958,25498.0
2021-03-12 14:00:00,165.82,165.98,165.77,165.91,30236.0,159.9054,160.0597,159.8572,159.9922,30236.0
2021-03-12 14:10:00,165.92,166.05,165.87,165.97,37151.0,160.0019,160.1272,159.9537,160.0501,37151.0
2021-03-12 14:20:00,165.96,166.02,165.86,165.98,39660.0,160.0404,160.0983,159.944,160.0597,39660.0
2021-03-12 14:30:00,166.01,166.21,165.98,166.16,53967.0,160.0887,160.2815,160.0597,160.2333,53967.0
2021-03-12 14:40:00,166.16,166.57,166.14,166.49,42388.0,160.2333,160.6287,160.214,160.5515,42388.0
2021-03-12 14:50:00,166.49,166.61,166.39,166.46,58605.0,160.5515,160.6673,160.4551,160.5226,58605.0
2021-03-12 15:00:00,166.5,166.5,166.11,166.2,36905.0,160.5612,160.5612,160.1851,160.2719,36905.0
2021-03-12 15:10:00,166.2,166.35,166.01,166.35,73876.0,160.2719,160.4165,160.0887,160.4165,73876.0
2021-03-12 15:20:00,166.35,166.53,166.35,166.41,50890.0,160.4165,160.5901,160.4165,160.4744,50890.0
2021-03-12 15:30:00,166.42,166.71,166.42,166.6,52104.0,160.484,160.7637,160.484,160.6576,52104.0
2021-03-12 15:40:00,166.61,166.7,166.58,166.64,101037.0,160.6673,160.7541,160.6383,160.6962,101037.0
2021-03-12 15:50:00,166.64,166.78,166.48,166.72,192380.0,160.6962,160.8312,160.5419,160.7733,192380.0
2021-03-15 09:30:00,167.0,167.4,166.83,167.05,200307.0,161.0434,161.4291,160.8794,161.0916,200307.0
2021-03-15 09:40:00,167.04,167.25,166.71,166.81,114351.0,161.0819,161.2844,160.7637,160.8601,114351.0
2021-03-15 09:50:00,166.8,167.33,166.78,167.23,195718.0,160.8505,161.3616,160.8312,161.2651,195718.0
2021-03-15 10:00:00,167.22,167.63,167.16,167.25,134670.0,161.2555,161.6509,161.1976,161.2844,134670.0
2021-03-15 10:10:00,167.27,167.74,167.27,167.61,141478.0,161.3037,161.757,161.3037,161.6316,141478.0
2021-03-15 10:20:00,167.61,167.67,167.26,167.39,119737.0,161.6316,161.6895,161.2941,161.4194,119737.0
2021-03-15 10:30:00,167.39,167.72,167.16,167.23,124932.0,161.4194,161.7377,161.1976,161.2651,124932.0
2021-03-15 10:40:00,167.23,167.61,167.2,167.5,94571.0,161.2651,161.6316,161.2362,161.5255,94571.0
2021-03-15 10:50:00,167.5,167.68,167.41,167.67,87154.0,161.5255,161.6991,161.4387,161.6895,87154.0
2021-03-15 11:00:00,167.66,167.73,167.5,167.64,68559.0,161.6798,161.7473,161.5255,161.6605,68559.0
2021-03-15 11:10:00,167.63,167.68,167.45,167.45,87759.0,161.6509,161.6991,161.4773,161.4773,87759.0
2021-03-15 11:20:00,167.41,167.42,166.89,166.95,66046.0,161.4387,161.4484,160.9373,160.9951,66046.0
2021-03-15 11:30:00,166.93,167.0,166.42,166.63,66957.0,160.9758,161.0434,160.484,160.6865,66957.0
2021-03-15 11:40:00,166.62,167.24,166.62,167.14,72176.0,160.6769,161.2748,160.6769,161.1784,72176.0
2021-03-15 11:50:00,167.15,167.4,167.05,167.34,39564.0,161.188,161.4291,161.0916,161.3712,39564.0
2021-03-15 12:00:00,167.31,167.69,167.27,167.66,40480.0,161.3423,161.7087,161.3037,161.6798,40480.0
2021-03-15 12:10:00,167.68,167.75,167.61,167.7,60243.0,161.6991,161.7666,161.6316,161.7184,60243.0
2021-03-15 12:20:00,167.7,167.76,167.63,167.71,51681.0,161.7184,161.7762,161.6509,161.728,51681.0
2021-03-15 12:30:00,167.7,167.96,167.59,167.78,59057.0,161.7184,161.9691,161.6123,161.7955,59057.0
2021-03-15 12:40:00,167.78,167.94,167.75,167.87,72208.0,161.7955,161.9498,161.7666,161.8823,72208.0
2021-03-15 12:50:00,167.88,167.93,167.75,167.92,74639.0,161.892,161.9402,161.7666,161.9305,74639.0
2021-03-15 13:00:00,167.93,167.97,167.83,167.85,50662.0,161.9402,161.9788,161.8437,161.863,50662.0
2021-03-15 13:10:00,167.86,167.86,167.73,167.85,30820.0,161.8727,161.8727,161.7473,161.863,30820.0
2021-03-15 13:20:00,167.84,167.91,167.77,167.88,29315.0,161.8534,161.9209,161.7859,161.892,29315.0
2021-03-15 13:30:00,167.88,167.93,167.84,167.91,44682.0,161.892,161.9402,161.8534,161.9209,44682.0
2021-03-15 13:40:00,167.9,168.15,167.9,168.12,34428.0,161.9112,162.1523,161.9112,162.1234,34428.0
2021-03-15 13:50:00,168.14,168.2,168.07,168.15,49291.0,162.1427,162.2005,162.0752,162.1523,49291.0
2021-03-15 14:00:00,168.14,168.3,168.14,168.25,38274.0,162.1427,162.297,162.1427,162.2488,38274.0
2021-03-15 14:10:00,168.25,168.25,168.05,168.12,72958.0,162.2488,162.2488,162.0559,162.1234,72958.0
2021-03-15 14:20:00,168.14,168.34,168.1,168.33,84317.0,162.1427,162.3356,162.1041,162.3259,84317.0
2021-03-15 14:30:00,168.35,168.48,168.35,168.38,41303.0,162.3452,162.4706,162.3452,162.3741,41303.0
2021-03-15 14:40:00,168.39,168.42,168.27,168.42,56472.0,162.3838,162.4127,162.2681,162.4127,56472.0
2021-03-15 14:50:00,168.41,168.54,168.36,168.5,35875.0,162.4031,162.5284,162.3548,162.4898,35875.0
2021-03-15 15:00:00,168.49,168.53,168.25,168.38,45130.0,162.4802,162.5188,162.2488,162.3741,45130.0
2021-03-15 15:10:00,168.38,168.42,168.21,168.24,91293.0,162.3741,162.4127,162.2102,162.2391,91293.0
2021-03-15 15:20:00,168.25,168.27,168.04,168.1,78183.0,162.2488,162.2681,162.0463,162.1041,78183.0
2021-03-15 15:30:00,168.11,168.27,167.98,168.2,77985.0,162.1138,162.2681,161.9884,162.2005,77985.0
2021-03-15 15:40:00,168.21,168.53,168.17,168.46,152243.0,162.2102,162.5188,162.1716,162.4513,152243.0
2021-03-15 15:50:00,168.45,169.06,168.37,169.0,364185.0,162.4416,163.0299,162.3645,162.972,364185.0
2021-03-16 09:30:00,169.01,169.2,168.37,168.56,152265.0,162.9817,163.1649,162.3645,162.5477,152265.0
2021-03-16 09:40:00,168.57,168.98,168.45,168.79,89335.0,162.5574,162.9527,162.4416,162.7695,89335.0
2021-03-16 09:50:00,168.78,168.91,168.4,168.83,79725.0,162.7599,162.8852,162.3934,162.8081,79725.0
2021-03-16 10:00:00,168.84,168.88,168.5,168.61,107173.0,162.8177,162.8563,162.4898,162.5959,107173.0
2021-03-16 10:10:00,168.59,168.9,168.54,168.81,81642.0,162.5766,162.8756,162.5284,162.7888,81642.0
2021-03-16 10:20:00,168.81,169.1,168.76,169.1,52498.0,162.7888,163.0684,162.7406,163.0684,52498.0
2021-03-16 10:30:00,169.11,169.22,169.04,169.19,59231.0,163.0781,163.1842,163.0106,163.1552,59231.0
2021-03-16 10:40:00,169.21,169.33,168.88,169.05,84395.0,163.1745,163.2902,162.8563,163.0202,84395.0
2021-03-16 10:50:00,169.1,169.25,168.81,168.84,42617.0,163.0684,163.2131,162.7888,162.8177,42617.0
2021-03-16 11:00:00,168.75,168.82,168.54,168.6,37416.0,162.7309,162.7984,162.5284,162.5863,37416.0
2021-03-16 11:10:00,168.61,168.76,168.51,168.75,31050.0,162.5959,162.7406,162.4995,162.7309,31050.0
2021-03-16 11:20:00,168.73,168.87,168.7,168.77,29363.0,162.7116,162.8467,162.6827,162.7502,29363.0
2021-03-16 11:30:00,168.77,168.83,168.5,168.54,59020.0,162.7502,162.8081,162.4898,162.5284,59020.0
2021-03-16 11:40:00,168.54,168.63,168.4,168.53,21066.0,162.5284,162.6152,162.3934,162.5188,21066.0
2021-03-16 11:50:00,168.52,168.56,168.4,168.5,33300.0,162.5091,162.5477,162.3934,162.4898,33300.0
2021-03-16 12:00:00,168.5,168.57,168.37,168.5,66482.0,162.4898,162.5574,162.3645,162.4898,66482.0
2021-03-16 12:10:00,168.51,168.51,168.24,168.25,50875.0,162.4995,162.4995,162.2391,162.2488,50875.0
2021-03-16 12:20:00,168.28,168.31,167.75,167.91,57383.0,162.2777,162.3066,161.7666,161.9209,57383.0
2021-03-16 12:30:00,167.92,168.21,167.87,168.2,49549.0,161.9305,162.2102,161.8823,162.2005,49549.0
2021-03-16 12:40:00,168.18,168.29,168.07,168.12,36131.0,162.1813,162.2873,162.0752,162.1234,36131.0
2021-03-16 12:50:00,168.1,168.3,168.0,168.23,44355.0,162.1041,162.297,162.0077,162.2295,44355.0
2021-03-16 13:00:00,168.24,168.5,168.13,168.47,87257.0,162.2391,162.4898,162.133,162.4609,87257.0
2021-03-16 13:10:00,168.47,168.53,168.35,168.37,24941.0,162.4609,162.5188,162.3452,162.3645,24941.0
2021-03-16 13:20:00,168.38,168.42,168.24,168.24,38824.0,162.3741,162.4127,162.2391,162.2391,38824.0
2021-03-16 13:30:00,168.25,168.26,167.95,167.97,23572.0,162.2488,162.2584,161.9595,161.9788,23572.0
2021-03-16 13:40:00,167.97,168.11,167.89,168.11,31536.0,161.9788,162.1138,161.9016,162.1138,31536.0
2021-03-16 13:50:00,168.1,168.14,167.82,167.88,27023.0,162.1041,162.1427,161.8341,161.892,27023.0
2021-03-16 14:00:00,167.85,168.05,167.57,167.66,42432.0,161.863,162.0559,161.593,161.6798,42432.0
2021-03-16 14:10:00,167.65,167.9,167.6,167.67,34266.0,161.6702,161.9112,161.6219,161.6895,34266.0
2021-03-16 14:20:00,167.64,167.68,167.07,167.1,56854.0,161.6605,161.6991,161.1109,161.1398,56854.0
2021-03-16 14:30:00,167.08,167.33,166.82,166.9,79771.0,161.1205,161.3616,160.8698,160.9469,79771.0
2021-03-16 14:40:00,166.9,167.01,166.49,166.89,59906.0,160.9469,161.053,160.5515,160.9373,59906.0
2021-03-16 14:50:00,166.89,167.32,166.85,167.18,55134.0,160.9373,161.3519,160.8987,161.2169,55134.0
2021-03-16 15:00:00,167.18,167.36,166.78,167.22,84078.0,161.2169,161.3905,160.8312,161.2555,84078.0
2021-03-16 15:10:00,167.22,167.4,167.22,167.34,29423.0,161.2555,161.4291,161.2555,161.3712,29423.0
2021-03-16 15:20:00,167.32,167.55,167.27,167.36,41072.0,161.3519,161.5737,161.3037,161.3905,41072.0
2021-03-16 15:30:00,167.38,167.74,167.23,167.52,97561.0,161.4098,161.757,161.2651,161.5448,97561.0
2021-03-16 15:40:00,167.51,167.61,167.21,167.23,99265.0,161.5352,161.6316,161.2459,161.2651,99265.0
2021-03-16 15:50:00,167.24,167.44,167.18,167.18,250553.0,161.2748,161.4677,161.2169,161.2169,250553.0
2021-03-17 09:30:00,165.99,166.64,165.83,166.19,119093.0,160.0694,160.6962,159.9151,160.2622,119093.0
2021-03-17 09:40:00,166.17,166.98,166.15,166.86,126456.0,160.243,161.0241,160.2237,160.9083,126456.0
2021-03-17 09:50:00,166.85,167.33,166.76,167.28,118196.0,160.8987,161.3616,160.8119,161.3134,118196.0
2021-03-17 10:00:00,167.29,167.37,166.84,167.18,116951.0,161.323,161.4002,160.8891,161.2169,116951.0
2021-03-17 10:10:00,167.18,167.73,167.11,167.68,74105.0,161.2169,161.7473,161.1494,161.6991,74105.0
2021-03-17 10:20:00,167.68,167.78,167.43,167.58,69970.0,161.6991,161.7955,161.458,161.6027,69970.0
2021-03-17 10:30:00,167.58,167.62,167.18,167.31,63128.0,161.6027,161.6412,161.2169,161.3423,63128.0
2021-03-17 10:40:00,167.33,167.33,166.71,166.84,52879.0,161.3616,161.3616,160.7637,160.8891,52879.0
2021-03-17 10:50:00,166.82,167.08,166.75,166.85,83949.0,160.8698,161.1205,160.8023,160.8987,83949.0
2021-03-17 11:00:00,166.82,166.85,166.54,166.75,50556.0,160.8698,160.8987,160.5998,160.8023,50556.0
2021-03-17 11:10:00,166.73,167.17,166.69,167.17,45338.0,160.783,161.2073,160.7444,161.2073,45338.0
2021-03-17 11:20:00,167.14,167.39,167.1,167.32,27559.0,161.1784,161.4194,161.1398,161.3519,27559.0
2021-03-17 11:30:00,167.32,167.32,167.01,167.05,77432.0,161.3519,161.3519,161.053,161.0916,77432.0
2021-03-17 11:40:00,167.04,167.14,166.91,167.02,34279.0,161.0819,161.1784,160.9566,161.0626,34279.0
2021-03-17 11:50:00,167.02,167.15,166.93,166.99,38897.0,161.0626,161.188,160.9758,161.0337,38897.0
2021-03-17 12:00:00,166.94,167.13,166.77,167.08,80944.0,160.9855,161.1687,160.8216,161.1205,80944.0
2021-03-17 12:10:00,167.08,167.25,167.01,167.22,40142.0,161.1205,161.2844,161.053,161.2555,40142.0
2021-03-17 12:20:00,167.22,167.41,167.09,167.28,39617.0,161.2555,161.4387,161.1301,161.3134,39617.0
2021-03-17 12:30:00,167.26,167.29,167.03,167.16,30749.0,161.2941,161.323,161.0723,161.1976,30749.0
2021-03-17 12:40:00,167.16,167.3,167.07,167.22,26369.0,161.1976,161.3327,161.1109,161.2555,26369.0
2021-03-17 12:50:00,167.21,167.3,167.06,167.11,33914.0,161.2459,161.3327,161.1012,161.1494,33914.0
2021-03-17 13:00:00,167.11,167.36,167.04,167.18,41424.0,161.1494,161.3905,161.0819,161.2169,41424.0
2021-03-17 13:10:00,167.14,167.46,167.0,167.45,34949.0,161.1784,161.4869,161.0434,161.4773,34949.0
2021-03-17 13:20:00,167.38,167.53,167.33,167.42,25540.0,161.4098,161.5544,161.3616,161.4484,25540.0
2021-03-17 13:30:00,167.45,167.45,167.23,167.26,51915.0,161.4773,161.4773,161.2651,161.2941,51915.0
2021-03-17 13:40:00,167.25,167.31,167.13,167.21,25224.0,161.2844,161.3423,161.1687,161.2459,25224.0
2021-03-17 13:50:00,167.2,167.2,166.95,167.09,30290.0,161.2362,161.2362,160.9951,161.1301,30290.0
2021-03-17 14:00:00,167.18,168.47,167.11,168.23,161968.0,161.2169,162.4609,161.1494,162.2295,161968.0
2021-03-17 14:10:00,168.26,168.98,168.26,168.56,64107.0,162.2584,162.9527,162.2584,162.5477,64107.0
2021-03-17 14:20:00,168.58,168.65,168.09,168.1,79753.0,162.567,162.6345,162.0945,162.1041,79753.0
2021-03-17 14:30:00,168.14,168.81,167.91,168.76,91335.0,162.1427,162.7888,161.9209,162.7406,91335.0
2021-03-17 14:40:00,168.75,169.56,168.75,169.27,96371.0,162.7309,163.512,162.7309,163.2324,96371.0
2021-03-17 14:50:00,169.23,169.65,169.16,169.65,104217.0,163.1938,163.5988,163.1263,163.5988,104217.0
2021-03-17 15:00:00,169.67,170.2,169.5,169.98,107066.0,163.6181,164.1292,163.4542,163.9171,107066.0
2021-03-17 15:10:00,169.97,170.0,169.58,169.64,109087.0,163.9074,163.9363,163.5313,163.5892,109087.0
2021-03-17 15:20:00,169.64,169.69,169.42,169.62,81622.0,163.5892,163.6374,163.377,163.5699,81622.0
2021-03-17 15:30:00,169.63,169.98,169.49,169.51,104040.0,163.5795,163.9171,163.4445,163.4638,104040.0
2021-03-17 15:40:00,169.51,169.68,169.27,169.47,158027.0,163.4638,163.6278,163.2324,163.4252,158027.0
2021-03-17 15:50:00,169.46,169.64,169.08,169.62,356478.0,163.4156,163.5892,163.0492,163.5699,356478.0
2021-03-18 09:30:00,167.96,168.39,167.86,168.26,120879.0,161.9691,162.3838,161.8727,162.2584,120879.0
2021-03-18 09:40:00,168.28,168.33,167.28,167.38,190171.0,162.2777,162.3259,161.3134,161.4098,190171.0
2021-03-18 09:50:00,167.37,167.93,167.16,167.93,190285.0,161.4002,161.9402,161.1976,161.9402,190285.0
2021-03-18 10:00:00,167.92,167.92,167.21,167.47,184491.0,161.9305,161.9305,161.2459,161.4966,184491.0
2021-03-18 10:10:00,167.44,167.56,167.08,167.49,145223.0,161.4677,161.5834,161.1205,161.5159,145223.0
2021-03-18 10:20:00,167.52,167.86,167.41,167.71,103425.0,161.5448,161.8727,161.4387,161.728,103425.0
2021-03-18 10:30:00,167.69,168.15,167.4,168.1,127136.0,161.7087,162.1523,161.4291,162.1041,127136.0
2021-03-18 10:40:00,168.11,168.19,168.0,168.08,148622.0,162.1138,162.1909,162.0077,162.0848,148622.0
2021-03-18 10:50:00,168.06,168.22,167.85,168.14,97714.0,162.0655,162.2198,161.863,162.1427,97714.0
2021-03-18 11:00:00,168.14,168.53,168.07,168.5,94427.0,162.1427,162.5188,162.0752,162.4898,94427.0
2021-03-18 11:10:00,168.51,168.52,168.12,168.23,61204.0,162.4995,162.5091,162.1234,162.2295,61204.0
2021-03-18 11:20:00,168.2,168.39,168.07,168.39,40276.0,162.2005,162.3838,162.0752,162.3838,40276.0
2021-03-18 11:30:00,168.41,168.44,168.16,168.27,67404.0,162.4031,162.432,162.162,162.2681,67404.0
2021-03-18 11:40:00,168.27,168.38,168.17,168.25,88047.0,162.2681,162.3741,162.1716,162.2488,88047.0
2021-03-18 11:50:00,168.27,168.42,168.12,168.37,59907.0,162.2681,162.4127,162.1234,162.3645,59907.0
2021-03-18 12:00:00,168.38,168.66,168.33,168.63,46375.0,162.3741,162.6441,162.3259,162.6152,46375.0
2021-03-18 12:10:00,168.63,168.76,168.41,168.42,65029.0,162.6152,162.7406,162.4031,162.4127,65029.0
2021-03-18 12:20:00,168.41,168.46,168.24,168.35,42648.0,162.4031,162.4513,162.2391,162.3452,42648.0
2021-03-18 12:30:00,168.34,168.41,167.95,168.02,78921.0,162.3356,162.4031,161.9595,162.027,78921.0
2021-03-18 12:40:00,168.01,168.06,167.77,167.79,53792.0,162.0173,162.0655,161.7859,161.8052,53792.0
2021-03-18 12:50:00,167.8,167.85,167.46,167.51,69568.0,161.8148,161.863,161.4869,161.5352,69568.0
2021-03-18 13:00:00,167.49,167.86,167.49,167.7,80282.0,161.5159,161.8727,161.5159,161.7184,80282.0
2021-03-18 13:10:00,167.69,167.96,167.57,167.96,23420.0,161.7087,161.9691,161.593,161.9691,23420.0
2021-03-18 13:20:00,167.95,168.15,167.93,168.03,34333.0,161.9595,162.1523,161.9402,162.0366,34333.0
2021-03-18 13:30:00,168.02,168.02,167.78,167.97,29607.0,162.027,162.027,161.7955,161.9788,29607.0
2021-03-18 13:40:00,167.97,168.1,167.9,168.0,30852.0,161.9788,162.1041,161.9112,162.0077,30852.0
2021-03-18 13:50:00,168.0,168.08,167.93,168.02,20732.0,162.0077,162.0848,161.9402,162.027,20732.0
2021-03-18 14:00:00,168.05,168.06,167.71,167.76,75575.0,162.0559,162.0655,161.728,161.7762,75575.0
2021-03-18 14:10:00,167.77,167.78,167.09,167.16,58196.0,161.7859,161.7955,161.1301,161.1976,58196.0
2021-03-18 14:20:00,167.13,167.27,166.81,166.81,56448.0,161.1687,161.3037,160.8601,160.8601,56448.0
2021-03-18 14:30:00,166.81,167.07,166.38,166.68,83511.0,160.8601,161.1109,160.4455,160.7348,83511.0
2021-03-18 14:40:00,166.68,166.73,166.1,166.73,113479.0,160.7348,160.783,160.1755,160.783,113479.0
2021-03-18 14:50:00,166.73,166.88,166.47,166.8,100860.0,160.783,160.9276,160.5323,160.8505,100860.0
2021-03-18 15:00:00,166.79,166.85,166.2,166.49,104605.0,160.8408,160.8987,160.2719,160.5515,104605.0
2021-03-18 15:10:00,166.52,166.7,166.23,166.27,105578.0,160.5805,160.7541,160.3008,160.3394,105578.0
2021-03-18 15:20:00,166.29,166.35,165.85,166.23,138718.0,160.3587,160.4165,159.9344,160.3008,138718.0
2021-03-18 15:30:00,166.24,166.32,165.73,165.74,157460.0,160.3105,160.3876,159.8187,159.8283,157460.0
2021-03-18 15:40:00,165.75,165.8,165.25,165.3,167884.0,159.8379,159.8862,159.3558,159.404,167884.0
2021-03-18 15:50:00,165.32,165.61,165.18,165.47,367609.0,159.4233,159.7029,159.2883,159.5679,367609.0
2021-03-19 09:30:00,165.27,165.27,164.58,164.58,187486.0,159.3751,159.3751,158.7097,158.7097,187486.0
2021-03-19 09:40:00,164.58,164.58,163.6,163.8,238797.0,158.7097,158.7097,157.7646,157.9575,238797.0
2021-03-19 09:50:00,163.81,164.8,163.81,164.46,182204.0,157.9671,158.9218,157.9671,158.5939,182204.0
2021-03-19 10:00:00,164.44,164.48,163.54,163.9,151815.0,158.5747,158.6132,157.7068,158.0539,151815.0
2021-03-19 10:10:00,163.92,164.7,163.69,164.7,134393.0,158.0732,158.8254,157.8514,158.8254,134393.0
2021-03-19 10:20:00,164.74,165.3,164.64,165.08,102706.0,158.864,159.404,158.7675,159.1918,102706.0
2021-03-19 10:30:00,165.09,165.16,164.32,165.16,130615.0,159.2015,159.269,158.4589,159.269,130615.0
2021-03-19 10:40:00,165.13,165.55,165.1,165.31,108982.0,159.2401,159.6451,159.2111,159.4136,108982.0
2021-03-19 10:50:00,165.31,165.79,165.25,165.73,120614.0,159.4136,159.8765,159.3558,159.8187,120614.0
2021-03-19 11:00:00,165.71,165.86,165.55,165.58,60267.0,159.7994,159.944,159.6451,159.674,60267.0
2021-03-19 11:10:00,165.64,165.64,165.22,165.33,72878.0,159.7319,159.7319,159.3268,159.4329,72878.0
2021-03-19 11:20:00,165.29,165.38,164.61,165.17,95794.0,159.3943,159.4811,158.7386,159.2786,95794.0
2021-03-19 11:30:00,165.17,165.61,165.0,165.6,87292.0,159.2786,159.7029,159.1147,159.6933,87292.0
2021-03-19 11:40:00,165.63,166.04,165.51,165.98,60334.0,159.7222,160.1176,159.6065,160.0597,60334.0
2021-03-19 11:50:00,165.96,166.17,165.73,165.89,47940.0,160.0404,160.243,159.8187,159.9729,47940.0
2021-03-19 12:00:00,165.89,166.17,165.89,165.9,84394.0,159.9729,160.243,159.9729,159.9826,84394.0
2021-03-19 12:10:00,165.88,165.99,165.61,165.93,69216.0,159.9633,160.0694,159.7029,160.0115,69216.0
2021-03-19 12:20:00,165.88,166.01,165.81,165.83,46519.0,159.9633,160.0887,159.8958,159.9151,46519.0
2021-03-19 12:30:00,165.83,166.11,165.75,165.76,45977.0,159.9151,160.1851,159.8379,159.8476,45977.0
2021-03-19 12:40:00,165.75,166.2,165.73,166.15,46069.0,159.8379,160.2719,159.8187,160.2237,46069.0
2021-03-19 12:50:00,166.23,166.27,166.02,166.16,46215.0,160.3008,160.3394,160.0983,160.2333,46215.0
2021-03-19 13:00:00,166.16,166.19,165.62,165.8,137865.0,160.2333,160.2622,159.7126,159.8862,137865.0
2021-03-19 13:10:00,165.81,166.04,165.7,165.94,60113.0,159.8958,160.1176,159.7897,160.0212,60113.0
2021-03-19 13:20:00,165.96,166.2,165.9,166.17,43889.0,160.0404,160.2719,159.9826,160.243,43889.0
2021-03-19 13:30:00,166.18,166.31,166.03,166.27,98691.0,160.2526,160.378,160.1079,160.3394,98691.0
2021-03-19 13:40:00,166.28,166.42,166.24,166.42,40140.0,160.349,160.484,160.3105,160.484,40140.0
2021-03-19 13:50:00,166.43,166.47,166.19,166.34,53630.0,160.4937,160.5323,160.2622,160.4069,53630.0
2021-03-19 14:00:00,166.36,166.51,166.2,166.2,60482.0,160.4262,160.5708,160.2719,160.2719,60482.0
2021-03-19 14:10:00,166.21,166.42,166.06,166.16,96589.0,160.2815,160.484,160.1369,160.2333,96589.0
2021-03-19 14:20:00,166.17,166.35,165.96,166.34,114734.0,160.243,160.4165,160.0404,160.4069,114734.0
2021-03-19 14:30:00,166.34,166.64,166.32,166.58,64331.0,160.4069,160.6962,160.3876,160.6383,64331.0
2021-03-19 14:40:00,166.58,166.6,166.47,166.56,81619.0,160.6383,160.6576,160.5323,160.619,81619.0
2021-03-19 14:50:00,166.57,166.79,166.38,166.78,100149.0,160.6287,160.8408,160.4455,160.8312,100149.0
2021-03-19 15:00:00,166.78,166.8,166.4,166.56,92781.0,160.8312,160.8505,160.4648,160.619,92781.0
2021-03-19 15:10:00,166.54,166.66,166.47,166.53,118015.0,160.5998,160.7155,160.5323,160.5901,118015.0
2021-03-19 15:20:00,166.54,166.61,166.42,166.56,96790.0,160.5998,160.6673,160.484,160.619,96790.0
2021-03-19 15:30:00,166.57,166.71,166.46,166.59,125154.0,160.6287,160.7637,160.5226,160.648,125154.0
2021-03-19 15:40:00,166.6,166.73,166.36,166.44,315428.0,160.6576,160.783,160.4262,160.5033,315428.0
2021-03-19 15:50:00,166.43,166.8,166.26,166.4,735428.0,160.4937,160.8505,160.3297,160.4648,735428.0
2021-03-22 09:30:00,167.4,167.82,167.26,167.77,199628.0,161.6839,162.0896,161.5487,162.0413,199628.0
2021-03-22 09:40:00,167.75,167.79,167.29,167.65,133710.0,162.022,162.0606,161.5777,161.9254,133710.0
2021-03-22 09:50:00,167.64,167.82,167.26,167.29,139709.0,161.9157,162.0896,161.5487,161.5777,139709.0
2021-03-22 10:00:00,167.37,167.42,166.86,166.94,130537.0,161.6549,161.7032,161.1623,161.2396,130537.0
2021-03-22 10:10:00,166.96,167.11,166.66,166.86,134380.0,161.2589,161.4038,160.9692,161.1623,134380.0
2021-03-22 10:20:00,166.92,167.18,166.86,166.91,73999.0,161.2203,161.4714,161.1623,161.2106,73999.0
2021-03-22 10:30:00,166.96,167.15,166.81,167.15,63391.0,161.2589,161.4424,161.1141,161.4424,63391.0
2021-03-22 10:40:00,167.17,167.55,167.02,167.39,75054.0,161.4618,161.8288,161.3169,161.6742,75054.0
2021-03-22 10:50:00,167.4,167.48,167.13,167.17,47012.0,161.6839,161.7612,161.4231,161.4618,47012.0
2021-03-22 11:00:00,167.18,167.31,167.11,167.27,56503.0,161.4714,161.597,161.4038,161.5583,56503.0
2021-03-22 11:10:00,167.3,167.49,167.3,167.47,39319.0,161.5873,161.7708,161.5873,161.7515,39319.0
2021-03-22 11:20:00,167.54,167.76,167.52,167.61,22029.0,161.8191,162.0316,161.7998,161.8867,22029.0
2021-03-22 11:30:00,167.65,167.86,167.63,167.74,26140.0,161.9254,162.1282,161.9061,162.0123,26140.0
2021-03-22 11:40:00,167.78,167.81,167.49,167.61,65408.0,162.0509,162.0799,161.7708,161.8867,65408.0
2021-03-22 11:50:00,167.65,167.69,167.46,167.59,23771.0,161.9254,161.964,161.7419,161.8674,23771.0
2021-03-22 12:00:00,167.55,167.72,167.55,167.69,61307.0,161.8288,161.993,161.8288,161.964,61307.0
2021-03-22 12:10:00,167.68,167.85,167.68,167.76,29823.0,161.9543,162.1185,161.9543,162.0316,29823.0
2021-03-22 12:20:00,167.78,168.04,167.72,168.02,27443.0,162.0509,162.3021,161.993,162.2827,27443.0
2021-03-22 12:30:00,168.05,168.06,167.89,167.96,31146.0,162.3117,162.3214,162.1572,162.2248,31146.0
2021-03-22 12:40:00,167.96,168.29,167.94,168.28,47775.0,162.2248,162.5435,162.2055,162.5339,47775.0
2021-03-22 12:50:00,168.26,168.33,168.16,168.29,33176.0,162.5145,162.5822,162.418,162.5435,33176.0
2021-03-22 13:00:00,168.3,168.33,168.1,168.15,44038.0,162.5532,162.5822,162.36,162.4083,44038.0
2021-03-22 13:10:00,168.15,168.2,168.06,168.13,27742.0,162.4083,162.4566,162.3214,162.389,27742.0
2021-03-22 13:20:00,168.14,168.2,168.03,168.08,44971.0,162.3986,162.4566,162.2924,162.3407,44971.0
2021-03-22 13:30:00,168.09,168.27,168.09,168.25,36178.0,162.3503,162.5242,162.3503,162.5049,36178.0
2021-03-22 13:40:00,168.25,168.28,168.17,168.25,52962.0,162.5049,162.5339,162.4276,162.5049,52962.0
2021-03-22 13:50:00,168.27,168.42,168.25,168.35,21731.0,162.5242,162.6691,162.5049,162.6015,21731.0
2021-03-22 14:00:00,168.37,168.49,168.34,168.49,39930.0,162.6208,162.7367,162.5918,162.7367,39930.0
2021-03-22 14:10:00,168.43,168.49,168.37,168.42,49624.0,162.6787,162.7367,162.6208,162.6691,49624.0
2021-03-22 14:20:00,168.4,168.52,168.31,168.49,48746.0,162.6498,162.7657,162.5628,162.7367,48746.0
2021-03-22 14:30:00,168.5,168.66,168.5,168.61,47922.0,162.7463,162.9009,162.7463,162.8526,47922.0
2021-03-22 14:40:00,168.57,168.61,168.45,168.57,43879.0,162.814,162.8526,162.6981,162.814,43879.0
2021-03-22 14:50:00,168.57,168.62,168.49,168.53,36880.0,162.814,162.8622,162.7367,162.7753,36880.0
2021-03-22 15:00:00,168.54,168.71,168.54,168.6,48491.0,162.785,162.9492,162.785,162.8429,48491.0
2021-03-22 15:10:00,168.61,168.63,168.2,168.22,62564.0,162.8526,162.8719,162.4566,162.4759,62564.0
2021-03-22 15:20:00,168.23,168.31,167.99,168.01,78608.0,162.4856,162.5628,162.2538,162.2731,78608.0
2021-03-22 15:30:00,168.01,168.13,167.8,167.83,78479.0,162.2731,162.389,162.0702,162.0992,78479.0
2021-03-22 15:40:00,167.84,167.89,167.6,167.63,118637.0,162.1089,162.1572,161.8771,161.9061,118637.0
2021-03-22 15:50:00,167.67,167.79,167.21,167.21,397392.0,161.9447,162.0606,161.5004,161.5004,397392.0
2021-03-23 09:30:00,167.29,167.63,167.0,167.6,142005.0,161.5777,161.9061,161.2976,161.8771,142005.0
2021-03-23 09:40:00,167.58,167.77,167.29,167.43,91290.0,161.8578,162.0413,161.5777,161.7129,91290.0
2021-03-23 09:50:00,167.42,167.46,167.06,167.45,130060.0,161.7032,161.7419,161.3555,161.7322,130060.0
2021-03-23 10:00:00,167.45,167.74,167.31,167.53,96170.0,161.7322,162.0123,161.597,161.8095,96170.0
2021-03-23 10:10:00,167.55,167.67,167.43,167.59,54059.0,161.8288,161.9447,161.7129,161.8674,54059.0
2021-03-23 10:20:00,167.59,167.6,167.33,167.42,41378.0,161.8674,161.8771,161.6163,161.7032,41378.0
2021-03-23 10:30:00,167.44,167.44,166.81,166.88,93147.0,161.7225,161.7225,161.1141,161.1817,93147.0
2021-03-23 10:40:00,166.92,167.24,166.66,167.2,61437.0,161.2203,161.5294,160.9692,161.4907,61437.0
2021-03-23 10:50:00,167.19,167.54,167.13,167.54,62621.0,161.4811,161.8191,161.4231,161.8191,62621.0
2021-03-23 11:00:00,167.58,167.81,167.25,167.81,69271.0,161.8578,162.0799,161.539,162.0799,69271.0
2021-03-23 11:10:00,167.81,168.01,167.64,167.9,43179.0,162.0799,162.2731,161.9157,162.1668,43179.0
2021-03-23 11:20:00,167.92,167.92,167.69,167.8,75987.0,162.1862,162.1862,161.964,162.0702,75987.0
2021-03-23 11:30:00,167.82,167.89,167.37,167.41,67603.0,162.0896,162.1572,161.6549,161.6936,67603.0
2021-03-23 11:40:00,167.41,167.52,167.24,167.39,56337.0,161.6936,161.7998,161.5294,161.6742,56337.0
2021-03-23 11:50:00,167.4,167.42,167.12,167.28,28500.0,161.6839,161.7032,161.4135,161.568,28500.0
2021-03-23 12:00:00,167.31,167.61,166.86,167.14,99457.0,161.597,161.8867,161.1623,161.4328,99457.0
2021-03-23 12:10:00,167.15,167.2,166.93,166.98,42866.0,161.4424,161.4907,161.23,161.2782,42866.0
2021-03-23 12:20:00,167.01,167.28,166.96,167.14,49954.0,161.3072,161.568,161.2589,161.4328,49954.0
2021-03-23 12:30:00,167.2,167.39,167.07,167.39,43565.0,161.4907,161.6742,161.3652,161.6742,43565.0
2021-03-23 12:40:00,167.4,167.4,167.12,167.22,36502.0,161.6839,161.6839,161.4135,161.5101,36502.0
2021-03-23 12:50:00,167.23,167.48,167.19,167.47,34005.0,161.5197,161.7612,161.4811,161.7515,34005.0
2021-03-23 13:00:00,167.52,167.54,167.35,167.43,36540.0,161.7998,161.8191,161.6356,161.7129,36540.0
2021-03-23 13:10:00,167.44,167.64,167.44,167.56,39539.0,161.7225,161.9157,161.7225,161.8384,39539.0
2021-03-23 13:20:00,167.58,167.58,167.26,167.32,23257.0,161.8578,161.8578,161.5487,161.6066,23257.0
2021-03-23 13:30:00,167.32,167.32,167.01,167.04,42152.0,161.6066,161.6066,161.3072,161.3362,42152.0
2021-03-23 13:40:00,167.05,167.07,166.74,166.91,39473.0,161.3459,161.3652,161.0464,161.2106,39473.0
2021-03-23 13:50:00,166.91,166.95,166.69,166.75,41774.0,161.2106,161.2493,160.9982,161.0561,41774.0
2021-03-23 14:00:00,166.76,166.81,166.51,166.8,51107.0,161.0658,161.1141,160.8243,161.1044,51107.0
2021-03-23 14:10:00,166.8,166.9,166.64,166.77,59504.0,161.1044,161.201,160.9499,161.0754,59504.0
2021-03-23 14:20:00,166.79,166.91,166.64,166.84,39893.0,161.0947,161.2106,160.9499,161.143,39893.0
2021-03-23 14:30:00,166.83,166.97,166.7,166.79,36391.0,161.1334,161.2686,161.0078,161.0947,36391.0
2021-03-23 14:40:00,166.83,166.83,166.44,166.61,38071.0,161.1334,161.1334,160.7567,160.9209,38071.0
2021-03-23 14:50:00,166.58,166.58,165.88,165.9,95877.0,160.8919,160.8919,160.2158,160.2351,95877.0
2021-03-23 15:00:00,165.88,166.25,165.67,166.06,159558.0,160.2158,160.5732,160.013,160.3897,159558.0
2021-03-23 15:10:00,166.07,166.14,165.56,165.8,138293.0,160.3993,160.4669,159.9067,160.1385,138293.0
2021-03-23 15:20:00,165.78,165.8,165.38,165.69,115332.0,160.1192,160.1385,159.7329,160.0323,115332.0
2021-03-23 15:30:00,165.68,165.77,165.41,165.54,176888.0,160.0226,160.1096,159.7619,159.8874,176888.0
2021-03-23 15:40:00,165.54,165.9,165.45,165.7,143277.0,159.8874,160.2351,159.8005,160.042,143277.0
2021-03-23 15:50:00,165.69,165.78,165.28,165.74,216988.0,160.0323,160.1192,159.6363,160.0806,216988.0
2021-03-24 09:30:00,166.52,166.73,166.28,166.59,146686.0,160.834,161.0368,160.6022,160.9016,146686.0
2021-03-24 09:40:00,166.61,166.86,166.32,166.32,198248.0,160.9209,161.1623,160.6408,160.6408,198248.0
2021-03-24 09:50:00,166.31,166.43,166.01,166.23,162671.0,160.6311,160.747,160.3414,160.5539,162671.0
2021-03-24 10:00:00,166.22,166.92,166.17,166.64,104020.0,160.5442,161.2203,160.4959,160.9499,104020.0
2021-03-24 10:10:00,166.63,166.86,165.92,165.97,130672.0,160.9402,161.1623,160.2544,160.3027,130672.0
2021-03-24 10:20:00,165.96,166.37,165.96,166.35,69090.0,160.2931,160.6891,160.2931,160.6698,69090.0
2021-03-24 10:30:00,166.35,166.58,166.12,166.56,74165.0,160.6698,160.8919,160.4476,160.8726,74165.0
2021-03-24 10:40:00,166.57,166.86,166.37,166.74,68611.0,160.8822,161.1623,160.6891,161.0464,68611.0
2021-03-24 10:50:00,166.73,167.07,166.68,166.89,54850.0,161.0368,161.3652,160.9885,161.1913,54850.0
2021-03-24 11:00:00,166.96,167.37,166.94,167.17,47244.0,161.2589,161.6549,161.2396,161.4618,47244.0
2021-03-24 11:10:00,167.19,167.3,166.89,166.91,56435.0,161.4811,161.5873,161.1913,161.2106,56435.0
2021-03-24 11:20:00,166.9,167.15,166.76,167.02,54439.0,161.201,161.4424,161.0658,161.3169,54439.0
2021-03-24 11:30:00,167.03,167.11,166.65,166.67,48248.0,161.3265,161.4038,160.9595,160.9788,48248.0
2021-03-24 11:40:00,166.68,166.75,166.48,166.53,54939.0,160.9885,161.0561,160.7953,160.8436,54939.0
2021-03-24 11:50:00,166.52,166.54,166.15,166.33,43513.0,160.834,160.8533,160.4766,160.6504,43513.0
2021-03-24 12:00:00,166.36,166.74,166.23,166.69,50432.0,160.6794,161.0464,160.5539,160.9982,50432.0
2021-03-24 12:10:00,166.68,166.76,166.57,166.65,55392.0,160.9885,161.0658,160.8822,160.9595,55392.0
2021-03-24 12:20:00,166.68,166.8,166.51,166.79,40303.0,160.9885,161.1044,160.8243,161.0947,40303.0
2021-03-24 12:30:00,166.8,166.84,166.55,166.63,63356.0,161.1044,161.143,160.8629,160.9402,63356.0
2021-03-24 12:40:00,166.65,166.85,166.39,166.39,44090.0,160.9595,161.1527,160.7084,160.7084,44090.0
2021-03-24 12:50:00,166.42,166.43,166.25,166.31,54853.0,160.7374,160.747,160.5732,160.6311,54853.0
2021-03-24 13:00:00,166.31,166.31,165.69,165.8,79338.0,160.6311,160.6311,160.0323,160.1385,79338.0
2021-03-24 13:10:00,165.8,165.8,165.19,165.38,94803.0,160.1385,160.1385,159.5494,159.7329,94803.0
2021-03-24 13:20:00,165.37,165.62,165.35,165.54,56341.0,159.7232,159.9647,159.7039,159.8874,56341.0
2021-03-24 13:30:00,165.53,165.67,165.44,165.61,47351.0,159.8778,160.013,159.7908,159.955,47351.0
2021-03-24 13:40:00,165.59,165.7,165.12,165.68,64532.0,159.9357,160.042,159.4818,160.0226,64532.0
2021-03-24 13:50:00,165.76,165.88,165.7,165.87,43318.0,160.0999,160.2158,160.042,160.2062,43318.0
2021-03-24 14:00:00,165.88,165.88,165.47,165.66,42275.0,160.2158,160.2158,159.8198,160.0033,42275.0
2021-03-24 14:10:00,165.64,165.74,165.25,165.41,64102.0,159.984,160.0806,159.6073,159.7619,64102.0
2021-03-24 14:20:00,165.36,165.51,164.99,164.99,56757.0,159.7136,159.8584,159.3562,159.3562,56757.0
2021-03-24 14:30:00,164.98,164.98,164.71,164.77,85676.0,159.3465,159.3465,159.0858,159.1437,85676.0
2021-03-24 14:40:00,164.75,164.99,164.4,164.97,112302.0,159.1244,159.3562,158.7863,159.3369,112302.0
2021-03-24 14:50:00,164.99,164.99,164.39,164.41,98660.0,159.3562,159.3562,158.7767,158.796,98660.0
2021-03-24 15:00:00,164.45,164.8,164.36,164.68,78749.0,158.8346,159.1727,158.7477,159.0568,78749.0
2021-03-24 15:10:00,164.67,164.84,164.48,164.74,92759.0,159.0471,159.2113,158.8636,159.1147,92759.0
2021-03-24 15:20:00,164.72,164.75,164.29,164.33,110872.0,159.0954,159.1244,158.6801,158.7187,110872.0
2021-03-24 15:30:00,164.33,164.38,163.78,163.79,204519.0,158.7187,158.767,158.1875,158.1972,204519.0
2021-03-24 15:40:00,163.81,163.98,163.68,163.78,125105.0,158.2165,158.3807,158.0909,158.1875,125105.0
2021-03-24 15:50:00,163.8,163.82,163.27,163.27,395060.0,158.2068,158.2262,157.6949,157.6949,395060.0
2021-03-25 09:30:00,161.69,162.52,161.35,162.35,194873.0,156.1689,156.9705,155.8405,156.8063,194873.0
2021-03-25 09:40:00,162.32,162.95,162.26,162.54,248755.0,156.7774,157.3859,156.7194,156.9899,248755.0
2021-03-25 09:50:00,162.54,162.69,161.88,162.62,311180.0,156.9899,157.1347,156.3524,157.0671,311180.0
2021-03-25 10:00:00,162.63,163.72,162.51,163.58,257450.0,157.0768,158.1296,156.9609,157.9943,257450.0
2021-03-25 10:10:00,163.57,163.76,162.91,163.14,147274.0,157.9847,158.1682,157.3472,157.5694,147274.0
2021-03-25 10:20:00,163.19,163.61,162.85,162.86,85037.0,157.6177,158.0233,157.2893,157.2989,85037.0
2021-03-25 10:30:00,162.87,163.12,162.51,162.77,78366.0,157.3086,157.5501,156.9609,157.212,78366.0
2021-03-25 10:40:00,162.8,162.83,161.98,161.98,97553.0,157.241,157.27,156.449,156.449,97553.0
2021-03-25 10:50:00,161.96,162.15,161.6,162.14,110762.0,156.4297,156.6132,156.082,156.6035,110762.0
2021-03-25 11:00:00,162.07,162.13,161.58,161.85,99574.0,156.5359,156.5939,156.0626,156.3234,99574.0
2021-03-25 11:10:00,161.85,162.46,161.72,162.45,47684.0,156.3234,156.9126,156.1979,156.9029,47684.0
2021-03-25 11:20:00,162.4,162.44,161.77,162.44,58338.0,156.8546,156.8933,156.2462,156.8933,58338.0
2021-03-25 11:30:00,162.44,162.96,162.4,162.75,152240.0,156.8933,157.3955,156.8546,157.1927,152240.0
2021-03-25 11:40:00,162.74,162.79,162.18,162.45,87995.0,157.183,157.2313,156.6422,156.9029,87995.0
2021-03-25 11:50:00,162.36,163.43,162.31,163.39,119994.0,156.816,157.8495,156.7677,157.8108,119994.0
2021-03-25 12:00:00,163.38,163.77,163.25,163.4,148366.0,157.8012,158.1779,157.6756,157.8205,148366.0
2021-03-25 12:10:00,163.41,164.1,163.33,164.04,81185.0,157.8302,158.4966,157.7529,158.4386,81185.0
2021-03-25 12:20:00,164.0,164.45,163.88,164.26,128386.0,158.4,158.8346,158.2841,158.6511,128386.0
2021-03-25 12:30:00,164.34,164.54,164.17,164.28,34838.0,158.7284,158.9216,158.5642,158.6704,34838.0
2021-03-25 12:40:00,164.33,164.83,164.28,164.75,49168.0,158.7187,159.2017,158.6704,159.1244,49168.0
2021-03-25 12:50:00,164.74,164.79,164.3,164.3,48533.0,159.1147,159.163,158.6898,158.6898,48533.0
2021-03-25 13:00:00,164.28,164.3,163.85,164.09,104620.0,158.6704,158.6898,158.2551,158.4869,104620.0
2021-03-25 13:10:00,164.14,164.65,164.05,164.23,95906.0,158.5352,159.0278,158.4483,158.6222,95906.0
2021-03-25 13:20:00,164.25,164.31,163.88,163.96,49107.0,158.6415,158.6994,158.2841,158.3614,49107.0
2021-03-25 13:30:00,163.98,164.18,163.57,163.76,64388.0,158.3807,158.5739,157.9847,158.1682,64388.0
2021-03-25 13:40:00,163.8,164.22,163.74,163.92,64013.0,158.2068,158.6125,158.1489,158.3227,64013.0
2021-03-25 13:50:00,163.88,163.99,163.47,163.49,42005.0,158.2841,158.3903,157.8881,157.9074,42005.0
2021-03-25 14:00:00,163.44,163.51,163.19,163.21,73294.0,157.8591,157.9267,157.6177,157.637,73294.0
2021-03-25 14:10:00,163.17,163.57,163.14,163.56,40504.0,157.5983,157.9847,157.5694,157.975,40504.0
2021-03-25 14:20:00,163.56,163.65,163.08,163.1,53074.0,157.975,158.062,157.5114,157.5307,53074.0
2021-03-25 14:30:00,163.12,164.09,163.05,163.94,90366.0,157.5501,158.4869,157.4824,158.3421,90366.0
2021-03-25 14:40:00,163.92,164.31,163.92,164.23,67312.0,158.3227,158.6994,158.3227,158.6222,67312.0
2021-03-25 14:50:00,164.22,164.54,164.1,164.47,57684.0,158.6125,158.9216,158.4966,158.854,57684.0
2021-03-25 15:00:00,164.48,164.7,164.31,164.33,96034.0,158.8636,159.0761,158.6994,158.7187,96034.0
2021-03-25 15:10:00,164.31,164.71,164.3,164.58,122143.0,158.6994,159.0858,158.6898,158.9602,122143.0
2021-03-25 15:20:00,164.56,164.69,164.32,164.49,65606.0,158.9409,159.0664,158.7091,158.8733,65606.0
2021-03-25 15:30:00,164.47,164.8,164.4,164.77,151283.0,158.854,159.1727,158.7863,159.1437,151283.0
2021-03-25 15:40:00,164.82,165.07,164.69,165.02,99738.0,159.192,159.4335,159.0664,159.3852,99738.0
2021-03-25 15:50:00,165.04,165.24,164.62,164.65,286148.0,159.4045,159.5977,158.9988,159.0278,286148.0
2021-03-26 09:30:00,165.33,165.45,164.87,165.2,114213.0,159.6846,159.8005,159.2403,159.559,114213.0
2021-03-26 09:40:00,165.2,165.45,164.88,165.34,116362.0,159.559,159.8005,159.25,159.6942,116362.0
2021-03-26 09:50:00,165.32,165.48,165.18,165.31,68399.0,159.6749,159.8295,159.5397,159.6653,68399.0
2021-03-26 10:00:00,165.38,165.85,165.28,165.67,89791.0,159.7329,160.1868,159.6363,160.013,89791.0
2021-03-26 10:10:00,165.69,165.72,165.34,165.46,88376.0,160.0323,160.0613,159.6942,159.8102,88376.0
2021-03-26 10:20:00,165.47,165.85,165.37,165.83,74873.0,159.8198,160.1868,159.7232,160.1675,74873.0
2021-03-26 10:30:00,165.85,165.97,165.62,165.68,98929.0,160.1868,160.3027,159.9647,160.0226,98929.0
2021-03-26 10:40:00,165.71,165.91,165.62,165.62,40378.0,160.0516,160.2448,159.9647,159.9647,40378.0
2021-03-26 10:50:00,165.61,165.74,165.2,165.31,100025.0,159.955,160.0806,159.559,159.6653,100025.0
2021-03-26 11:00:00,165.32,165.56,165.08,165.5,34348.0,159.6749,159.9067,159.4431,159.8488,34348.0
2021-03-26 11:10:00,165.48,165.48,164.72,164.79,75099.0,159.8295,159.8295,159.0954,159.163,75099.0
2021-03-26 11:20:00,164.75,164.86,164.5,164.65,42933.0,159.1244,159.2306,158.8829,159.0278,42933.0
2021-03-26 11:30:00,164.64,165.01,164.5,164.98,39476.0,159.0182,159.3755,158.8829,159.3465,39476.0
2021-03-26 11:40:00,165.01,165.09,164.84,164.87,76693.0,159.3755,159.4528,159.2113,159.2403,76693.0
2021-03-26 11:50:00,164.85,164.88,164.59,164.73,44126.0,159.221,159.25,158.9699,159.1051,44126.0
2021-03-26 12:00:00,164.74,164.8,164.34,164.52,44752.0,159.1147,159.1727,158.7284,158.9022,44752.0
2021-03-26 12:10:00,164.47,164.78,164.42,164.62,47461.0,158.854,159.1534,158.8057,158.9988,47461.0
2021-03-26 12:20:00,164.66,164.87,164.59,164.8,50654.0,159.0375,159.2403,158.9699,159.1727,50654.0
2021-03-26 12:30:00,164.83,165.06,164.77,165.01,71679.0,159.2017,159.4238,159.1437,159.3755,71679.0
2021-03-26 12:40:00,165.02,165.11,164.83,165.02,50601.0,159.3852,159.4721,159.2017,159.3852,50601.0
2021-03-26 12:50:00,165.02,165.09,164.68,164.72,45272.0,159.3852,159.4528,159.0568,159.0954,45272.0
2021-03-26 13:00:00,164.7,164.89,164.7,164.84,36843.0,159.0761,159.2596,159.0761,159.2113,36843.0
2021-03-26 13:10:00,164.84,164.94,164.75,164.85,45912.0,159.2113,159.3079,159.1244,159.221,45912.0
2021-03-26 13:20:00,164.86,164.99,164.73,164.85,23857.0,159.2306,159.3562,159.1051,159.221,23857.0
2021-03-26 13:30:00,164.9,164.95,164.45,164.47,54350.0,159.2693,159.3176,158.8346,158.854,54350.0
2021-03-26 13:40:00,164.47,164.52,164.02,164.07,61570.0,158.854,158.9022,158.4193,158.4676,61570.0
2021-03-26 13:50:00,164.04,164.36,164.02,164.31,80820.0,158.4386,158.7477,158.4193,158.6994,80820.0
2021-03-26 14:00:00,164.29,164.34,163.64,163.66,76741.0,158.6801,158.7284,158.0523,158.0716,76741.0
2021-03-26 14:10:00,163.71,163.71,163.28,163.48,116863.0,158.1199,158.1199,157.7046,157.8978,116863.0
2021-03-26 14:20:00,163.38,163.94,163.38,163.91,102642.0,157.8012,158.3421,157.8012,158.3131,102642.0
2021-03-26 14:30:00,163.9,164.01,163.62,163.87,130424.0,158.3034,158.4097,158.033,158.2744,130424.0
2021-03-26 14:40:00,163.79,163.9,163.18,163.21,104640.0,158.1972,158.3034,157.608,157.637,104640.0
2021-03-26 14:50:00,163.21,164.39,163.16,164.39,146528.0,157.637,158.7767,157.5887,158.7767,146528.0
2021-03-26 15:00:00,164.37,164.43,164.0,164.04,65207.0,158.7574,158.8153,158.4,158.4386,65207.0
2021-03-26 15:10:00,164.03,164.77,164.02,164.77,114509.0,158.429,159.1437,158.4193,159.1437,114509.0
2021-03-26 15:20:00,164.78,164.87,164.53,164.84,70309.0,159.1534,159.2403,158.9119,159.2113,70309.0
2021-03-26 15:30:00,164.84,165.05,164.81,164.95,136633.0,159.2113,159.4142,159.1823,159.3176,136633.0
2021-03-26 15:40:00,164.97,165.1,164.85,165.1,74815.0,159.3369,159.4624,159.221,159.4624,74815.0
2021-03-26 15:50:00,165.11,166.18,165.01,166.1,308249.0,159.4721,160.5056,159.3755,160.4283,308249.0
2021-03-29 09:30:00,165.63,166.47,165.61,166.31,185094.0,159.9743,160.7857,159.955,160.6311,185094.0
2021-03-29 09:40:00,166.33,166.35,165.31,165.47,220608.0,160.6504,160.6698,159.6653,159.8198,220608.0
2021-03-29 09:50:00,165.47,165.71,164.88,164.91,198472.0,159.8198,160.0516,159.25,159.2789,198472.0
2021-03-29 10:00:00,164.89,165.09,164.32,164.42,186745.0,159.2596,159.4528,158.7091,158.8057,186745.0
2021-03-29 10:10:00,164.39,164.79,164.27,164.74,117490.0,158.7767,159.163,158.6608,159.1147,117490.0
2021-03-29 10:20:00,164.73,164.81,164.26,164.27,159797.0,159.1051,159.1823,158.6511,158.6608,159797.0
2021-03-29 10:30:00,164.27,165.04,164.19,164.8,95067.0,158.6608,159.4045,158.5835,159.1727,95067.0
2021-03-29 10:40:00,164.75,164.95,164.56,164.73,114310.0,159.1244,159.3176,158.9409,159.1051,114310.0
2021-03-29 10:50:00,164.72,164.82,164.4,164.51,176691.0,159.0954,159.192,158.7863,158.8926,176691.0
2021-03-29 11:00:00,164.51,164.51,163.98,164.2,103350.0,158.8926,158.8926,158.3807,158.5932,103350.0
2021-03-29 11:10:00,164.2,164.36,163.94,164.03,99645.0,158.5932,158.7477,158.3421,158.429,99645.0
2021-03-29 11:20:00,164.04,164.57,163.98,164.5,103325.0,158.4386,158.9505,158.3807,158.8829,103325.0
2021-03-29 11:30:00,164.54,164.76,164.38,164.45,68118.0,158.9216,159.1341,158.767,158.8346,68118.0
2021-03-29 11:40:00,164.44,164.68,164.38,164.44,58061.0,158.825,159.0568,158.767,158.825,58061.0
2021-03-29 11:50:00,164.44,165.03,164.36,164.85,83549.0,158.825,159.3948,158.7477,159.221,83549.0
2021-03-29 12:00:00,164.84,164.98,164.38,164.43,58400.0,159.2113,159.3465,158.767,158.8153,58400.0
2021-03-29 12:10:00,164.46,164.53,164.26,164.33,70504.0,158.8443,158.9119,158.6511,158.7187,70504.0
2021-03-29 12:20:00,164.35,164.78,164.29,164.71,34913.0,158.7381,159.1534,158.6801,159.0858,34913.0
2021-03-29 12:30:00,164.73,164.88,164.62,164.78,34406.0,159.1051,159.25,158.9988,159.1534,34406.0
2021-03-29 12:40:00,164.77,165.07,164.7,164.87,48235.0,159.1437,159.4335,159.0761,159.2403,48235.0
2021-03-29 12:50:00,164.91,165.28,164.81,165.26,60143.0,159.2789,159.6363,159.1823,159.617,60143.0
2021-03-29 13:00:00,165.27,165.64,165.27,165.37,106563.0,159.6266,159.984,159.6266,159.7232,106563.0
2021-03-29 13:10:00,165.39,165.61,165.32,165.39,58502.0,159.7425,159.955,159.6749,159.7425,58502.0
2021-03-29 13:20:00,165.41,165.49,165.13,165.15,45548.0,159.7619,159.8391,159.4914,159.5107,45548.0
2021-03-29 13:30:00,165.16,165.62,165.05,165.27,68443.0,159.5204,159.9647,159.4142,159.6266,68443.0
2021-03-29 13:40:00,165.29,165.4,165.04,165.14,52426.0,159.646,159.7522,159.4045,159.5011,52426.0
2021-03-29 13:50:00,165.18,165.33,164.87,164.89,75355.0,159.5397,159.6846,159.2403,159.2596,75355.0
2021-03-29 14:00:00,164.93,165.08,164.77,165.0,61910.0,159.2982,159.4431,159.1437,159.3659,61910.0
2021-03-29 14:10:00,164.97,165.08,164.71,164.89,84668.0,159.3369,159.4431,159.0858,159.2596,84668.0
2021-03-29 14:20:00,164.87,165.08,164.83,164.99,50894.0,159.2403,159.4431,159.2017,159.3562,50894.0
2021-03-29 14:30:00,164.97,165.01,164.55,164.6,51336.0,159.3369,159.3755,158.9312,158.9795,51336.0
2021-03-29 14:40:00,164.62,165.23,164.56,165.09,78802.0,158.9988,159.588,158.9409,159.4528,78802.0
2021-03-29 14:50:00,165.03,165.15,164.73,164.96,91668.0,159.3948,159.5107,159.1051,159.3272,91668.0
2021-03-29 15:00:00,164.97,165.48,164.97,165.45,102820.0,159.3369,159.8295,159.3369,159.8005,102820.0
2021-03-29 15:10:00,165.43,165.7,165.32,165.52,66399.0,159.7812,160.042,159.6749,159.8681,66399.0
2021-03-29 15:20:00,165.54,165.74,165.42,165.64,64892.0,159.8874,160.0806,159.7715,159.984,64892.0
2021-03-29 15:30:00,165.66,165.81,165.43,165.74,75455.0,160.0033,160.1482,159.7812,160.0806,75455.0
2021-03-29 15:40:00,165.74,165.75,165.23,165.29,116591.0,160.0806,160.0902,159.588,159.646,116591.0
2021-03-29 15:50:00,165.26,165.4,164.92,165.14,256051.0,159.617,159.7522,159.2886,159.5011,256051.0
2021-03-30 09:30:00,164.43,164.72,164.11,164.39,146031.0,158.8153,159.0954,158.5062,158.7767,146031.0
2021-03-30 09:40:00,164.37,164.37,163.93,164.12,79683.0,158.7574,158.7574,158.3324,158.5159,79683.0
2021-03-30 09:50:00,164.14,164.49,163.77,164.41,91322.0,158.5352,158.8733,158.1779,158.796,91322.0
2021-03-30 10:00:00,164.44,164.6,164.18,164.53,85085.0,158.825,158.9795,158.5739,158.9119,85085.0
2021-03-30 10:10:00,164.52,164.92,164.43,164.56,134631.0,158.9022,159.2886,158.8153,158.9409,134631.0
2021-03-30 10:20:00,164.54,165.03,164.28,165.03,78770.0,158.9216,159.3948,158.6704,159.3948,78770.0
2021-03-30 10:30:00,165.0,165.51,164.97,165.31,83886.0,159.3659,159.8584,159.3369,159.6653,83886.0
2021-03-30 10:40:00,165.31,165.81,165.3,165.72,80763.0,159.6653,160.1482,159.6556,160.0613,80763.0
2021-03-30 10:50:00,165.72,165.78,165.35,165.49,88871.0,160.0613,160.1192,159.7039,159.8391,88871.0
2021-03-30 11:00:00,165.54,165.69,165.34,165.69,47235.0,159.8874,160.0323,159.6942,160.0323,47235.0
2021-03-30 11:10:00,165.72,165.99,165.69,165.88,113299.0,160.0613,160.3221,160.0323,160.2158,113299.0
2021-03-30 11:20:00,165.89,165.92,165.54,165.87,48715.0,160.2255,160.2544,159.8874,160.2062,48715.0
2021-03-30 11:30:00,165.86,166.33,165.76,166.27,63532.0,160.1965,160.6504,160.0999,160.5925,63532.0
2021-03-30 11:40:00,166.31,166.35,165.78,165.83,78607.0,160.6311,160.6698,160.1192,160.1675,78607.0
2021-03-30 11:50:00,165.83,165.86,165.46,165.5,47883.0,160.1675,160.1965,159.8102,159.8488,47883.0
2021-03-30 12:00:00,165.48,165.71,165.4,165.66,50379.0,159.8295,160.0516,159.7522,160.0033,50379.0
2021-03-30 12:10:00,165.72,165.75,165.32,165.32,36329.0,160.0613,160.0902,159.6749,159.6749,36329.0
2021-03-30 12:20:00,165.27,165.72,165.21,165.66,32330.0,159.6266,160.0613,159.5687,160.0033,32330.0
2021-03-30 12:30:00,165.62,165.82,165.48,165.77,27834.0,159.9647,160.1579,159.8295,160.1096,27834.0
2021-03-30 12:40:00,165.78,165.81,165.5,165.67,32626.0,160.1192,160.1482,159.8488,160.013,32626.0
2021-03-30 12:50:00,165.67,165.7,165.44,165.5,27174.0,160.013,160.042,159.7908,159.8488,27174.0
2021-03-30 13:00:00,165.5,165.5,165.17,165.29,45349.0,159.8488,159.8488,159.5301,159.646,45349.0
2021-03-30 13:10:00,165.25,165.5,165.25,165.49,42890.0,159.6073,159.8488,159.6073,159.8391,42890.0
2021-03-30 13:20:00,165.51,165.73,165.51,165.66,36505.0,159.8584,160.0709,159.8584,160.0033,36505.0
2021-03-30 13:30:00,165.66,165.74,165.46,165.68,49473.0,160.0033,160.0806,159.8102,160.0226,49473.0
2021-03-30 13:40:00,165.67,165.72,165.5,165.51,28181.0,160.013,160.0613,159.8488,159.8584,28181.0
2021-03-30 13:50:00,165.55,165.71,165.51,165.52,26374.0,159.8971,160.0516,159.8584,159.8681,26374.0
2021-03-30 14:00:00,165.49,165.7,165.32,165.65,33932.0,159.8391,160.042,159.6749,159.9937,33932.0
2021-03-30 14:10:00,165.63,165.91,165.54,165.82,40409.0,159.9743,160.2448,159.8874,160.1579,40409.0
2021-03-30 14:20:00,165.85,165.92,165.65,165.9,59650.0,160.1868,160.2544,159.9937,160.2351,59650.0
2021-03-30 14:30:00,165.88,166.16,165.86,166.06,45801.0,160.2158,160.4862,160.1965,160.3897,45801.0
2021-03-30 14:40:00,166.07,166.25,166.02,166.2,44841.0,160.3993,160.5732,160.351,160.5249,44841.0
2021-03-30 14:50:00,166.25,166.68,166.15,166.67,105342.0,160.5732,160.9885,160.4766,160.9788,105342.0
2021-03-30 15:00:00,166.66,166.84,166.55,166.73,86239.0,160.9692,161.143,160.8629,161.0368,86239.0
2021-03-30 15:10:00,166.72,166.91,166.59,166.75,127967.0,161.0271,161.2106,160.9016,161.0561,127967.0
2021-03-30 15:20:00,166.75,166.83,166.66,166.78,53696.0,161.0561,161.1334,160.9692,161.0851,53696.0
2021-03-30 15:30:00,166.81,167.02,166.8,166.88,111061.0,161.1141,161.3169,161.1044,161.1817,111061.0
2021-03-30 15:40:00,166.88,166.96,166.71,166.72,68590.0,161.1817,161.2589,161.0175,161.0271,68590.0
2021-03-30 15:50:00,166.7,166.83,166.26,166.81,445985.0,161.0078,161.1334,160.5828,161.1141,445985.0
2021-03-31 09:30:00,167.48,167.68,167.03,167.63,183447.0,161.7612,161.9543,161.3265,161.9061,183447.0
2021-03-31 09:40:00,167.64,167.84,167.57,167.58,134390.0,161.9157,162.1089,161.8481,161.8578,134390.0
2021-03-31 09:50:00,167.59,167.85,167.37,167.79,131641.0,161.8674,162.1185,161.6549,162.0606,131641.0
2021-03-31 10:00:00,167.8,168.44,167.71,168.34,102965.0,162.0702,162.6884,161.9833,162.5918,102965.0
2021-03-31 10:10:00,168.31,168.41,168.16,168.31,86819.0,162.5628,162.6594,162.418,162.5628,86819.0
2021-03-31 10:20:00,168.31,168.41,168.04,168.09,78606.0,162.5628,162.6594,162.3021,162.3503,78606.0
2021-03-31 10:30:00,168.09,168.44,168.02,168.44,74221.0,162.3503,162.6884,162.2827,162.6884,74221.0
2021-03-31 10:40:00,168.47,168.63,168.23,168.23,69398.0,162.7174,162.8719,162.4856,162.4856,69398.0
2021-03-31 10:50:00,168.24,168.59,168.23,168.49,70770.0,162.4952,162.8333,162.4856,162.7367,70770.0
2021-03-31 11:00:00,168.49,168.56,168.41,168.46,83950.0,162.7367,162.8043,162.6594,162.7077,83950.0
2021-03-31 11:10:00,168.45,168.54,168.31,168.31,70956.0,162.6981,162.785,162.5628,162.5628,70956.0
2021-03-31 11:20:00,168.34,168.47,168.28,168.35,93912.0,162.5918,162.7174,162.5339,162.6015,93912.0
2021-03-31 11:30:00,168.32,168.48,168.18,168.28,54858.0,162.5725,162.727,162.4373,162.5339,54858.0
2021-03-31 11:40:00,168.26,168.52,168.22,168.51,44947.0,162.5145,162.7657,162.4759,162.756,44947.0
2021-03-31 11:50:00,168.51,168.64,168.48,168.55,39028.0,162.756,162.8816,162.727,162.7946,39028.0
2021-03-31 12:00:00,168.54,168.64,168.5,168.57,36179.0,162.785,162.8816,162.7463,162.814,36179.0
2021-03-31 12:10:00,168.55,168.59,168.46,168.56,58208.0,162.7946,162.8333,162.7077,162.8043,58208.0
2021-03-31 12:20:00,168.56,168.62,168.43,168.45,41139.0,162.8043,162.8622,162.6787,162.6981,41139.0
2021-03-31 12:30:00,168.43,168.83,168.43,168.83,27067.0,162.6787,163.0651,162.6787,163.0651,27067.0
2021-03-31 12:40:00,168.83,168.87,168.76,168.78,48202.0,163.0651,163.1037,162.9975,163.0168,48202.0
2021-03-31 12:50:00,168.73,168.81,168.66,168.72,29490.0,162.9685,163.0458,162.9009,162.9588,29490.0
2021-03-31 13:00:00,168.73,168.84,168.64,168.79,24810.0,162.9685,163.0747,162.8816,163.0264,24810.0
2021-03-31 13:10:00,168.79,168.87,168.72,168.72,28395.0,163.0264,163.1037,162.9588,162.9588,28395.0
2021-03-31 13:20:00,168.71,168.85,168.66,168.83,29322.0,162.9492,163.0844,162.9009,163.0651,29322.0
2021-03-31 13:30:00,168.83,168.98,168.8,168.88,68577.0,163.0651,163.21,163.0361,163.1134,68577.0
2021-03-31 13:40:00,168.88,168.91,168.65,168.73,58947.0,163.1134,163.1423,162.8912,162.9685,58947.0
2021-03-31 13:50:00,168.7,168.81,168.69,168.71,37742.0,162.9395,163.0458,162.9299,162.9492,37742.0
2021-03-31 14:00:00,168.71,168.74,168.48,168.49,68501.0,162.9492,162.9782,162.727,162.7367,68501.0
2021-03-31 14:10:00,168.48,168.61,168.28,168.54,30867.0,162.727,162.8526,162.5339,162.785,30867.0
2021-03-31 14:20:00,168.52,168.74,168.52,168.63,46433.0,162.7657,162.9782,162.7657,162.8719,46433.0
2021-03-31 14:30:00,168.65,168.8,168.65,168.68,33994.0,162.8912,163.0361,162.8912,162.9202,33994.0
2021-03-31 14:40:00,168.67,168.71,168.48,168.58,50827.0,162.9105,162.9492,162.727,162.8236,50827.0
2021-03-31 14:50:00,168.58,168.81,168.57,168.65,49454.0,162.8236,163.0458,162.814,162.8912,49454.0
2021-03-31 15:00:00,168.62,168.85,168.62,168.85,62199.0,162.8622,163.0844,162.8622,163.0844,62199.0
2021-03-31 15:10:00,168.85,168.94,168.72,168.78,74343.0,163.0844,163.1713,162.9588,163.0168,74343.0
2021-03-31 15:20:00,168.78,168.84,168.63,168.65,59373.0,163.0168,163.0747,162.8719,162.8912,59373.0
2021-03-31 15:30:00,168.64,168.8,168.45,168.47,104116.0,162.8816,163.0361,162.6981,162.7174,104116.0
2021-03-31 15:40:00,168.46,168.56,168.34,168.41,94181.0,162.7077,162.8043,162.5918,162.6594,94181.0
2021-03-31 15:50:00,168.4,168.6,168.02,168.08,641803.0,162.6498,162.8429,162.2827,162.3407,641803.0
2021-04-01 09:30:00,169.64,169.7,169.3,169.5,376930.0,163.8474,163.9054,163.519,163.7122,376930.0
2021-04-01 09:40:00,169.49,169.64,169.31,169.34,307563.0,163.7025,163.8474,163.5287,163.5577,307563.0
2021-04-01 09:50:00,169.34,169.47,169.16,169.16,79821.0,163.5577,163.6832,163.3838,163.3838,79821.0
2021-04-01 10:00:00,169.2,169.59,169.05,169.56,160606.0,163.4224,163.7991,163.2776,163.7702,160606.0
2021-04-01 10:10:00,169.56,169.62,169.3,169.31,106780.0,163.7702,163.8281,163.519,163.5287,106780.0
2021-04-01 10:20:00,169.29,169.34,169.08,169.3,53981.0,163.5094,163.5577,163.3065,163.519,53981.0
2021-04-01 10:30:00,169.3,169.33,169.11,169.18,75128.0,163.519,163.548,163.3355,163.4031,75128.0
2021-04-01 10:40:00,169.18,169.48,169.1,169.3,59706.0,163.4031,163.6929,163.3259,163.519,59706.0
2021-04-01 10:50:00,169.29,169.35,169.01,169.15,57819.0,163.5094,163.5673,163.2389,163.3742,57819.0
2021-04-01 11:00:00,169.15,169.38,168.94,169.06,186479.0,163.3742,163.5963,163.1713,163.2872,186479.0
2021-04-01 11:10:00,169.06,169.14,168.85,168.91,93393.0,163.2872,163.3645,163.0844,163.1423,93393.0
2021-04-01 11:20:00,168.9,169.27,168.9,169.27,75293.0,163.1327,163.4901,163.1327,163.4901,75293.0
2021-04-01 11:30:00,169.25,169.38,169.23,169.29,53677.0,163.4707,163.5963,163.4514,163.5094,53677.0
2021-04-01 11:40:00,169.27,169.3,169.11,169.25,30145.0,163.4901,163.519,163.3355,163.4707,30145.0
2021-04-01 11:50:00,169.29,169.3,169.14,169.14,31985.0,163.5094,163.519,163.3645,163.3645,31985.0
2021-04-01 12:00:00,169.11,169.39,169.11,169.35,47659.0,163.3355,163.606,163.3355,163.5673,47659.0
2021-04-01 12:10:00,169.34,169.53,169.24,169.53,69709.0,163.5577,163.7412,163.4611,163.7412,69709.0
2021-04-01 12:20:00,169.52,169.64,169.48,169.61,34189.0,163.7315,163.8474,163.6929,163.8184,34189.0
2021-04-01 12:30:00,169.62,169.63,169.42,169.45,27201.0,163.8281,163.8378,163.6349,163.6639,27201.0
2021-04-01 12:40:00,169.44,169.47,169.33,169.33,43625.0,163.6542,163.6832,163.548,163.548,43625.0
2021-04-01 12:50:00,169.32,169.47,169.27,169.43,51465.0,163.5383,163.6832,163.4901,163.6446,51465.0
2021-04-01 13:00:00,169.43,169.49,169.27,169.28,36897.0,163.6446,163.7025,163.4901,163.4997,36897.0
2021-04-01 13:10:00,169.26,169.3,169.03,169.06,33476.0,163.4804,163.519,163.2582,163.2872,33476.0
2021-04-01 13:20:00,169.07,169.21,169.06,169.08,35846.0,163.2969,163.4321,163.2872,163.3065,35846.0
2021-04-01 13:30:00,169.08,169.42,169.08,169.41,44785.0,163.3065,163.6349,163.3065,163.6253,44785.0
2021-04-01 13:40:00,169.41,169.47,169.25,169.28,188532.0,163.6253,163.6832,163.4707,163.4997,188532.0
2021-04-01 13:50:00,169.29,169.39,169.24,169.29,33628.0,163.5094,163.606,163.4611,163.5094,33628.0
2021-04-01 14:00:00,169.28,169.34,169.22,169.22,37184.0,163.4997,163.5577,163.4418,163.4418,37184.0
2021-04-01 14:10:00,169.23,169.39,169.21,169.3,35854.0,163.4514,163.606,163.4321,163.519,35854.0
2021-04-01 14:20:00,169.3,169.51,169.26,169.49,78518.0,163.519,163.7219,163.4804,163.7025,78518.0
2021-04-01 14:30:00,169.49,169.55,169.45,169.55,41916.0,163.7025,163.7605,163.6639,163.7605,41916.0
2021-04-01 14:40:00,169.55,169.58,169.47,169.49,46322.0,163.7605,163.7895,163.6832,163.7025,46322.0
2021-04-01 14:50:00,169.5,169.52,169.4,169.44,41288.0,163.7122,163.7315,163.6156,163.6542,41288.0
2021-04-01 15:00:00,169.44,169.48,169.19,169.34,57709.0,163.6542,163.6929,163.4128,163.5577,57709.0
2021-04-01 15:10:00,169.37,169.38,169.12,169.23,63131.0,163.5866,163.5963,163.3452,163.4514,63131.0
2021-04-01 15:20:00,169.23,169.26,169.14,169.23,87737.0,163.4514,163.4804,163.3645,163.4514,87737.0
2021-04-01 15:30:00,169.24,169.3,169.09,169.13,95596.0,163.4611,163.519,163.3162,163.3548,95596.0
2021-04-01 15:40:00,169.11,169.26,169.03,169.24,109940.0,163.3355,163.4804,163.2582,163.4611,109940.0
2021-04-01 15:50:00,169.24,169.46,169.14,169.42,242845.0,163.4611,163.6736,163.3645,163.6349,242845.0
2021-04-05 09:30:00,172.12,172.51,171.89,172.2,151363.0,166.2427,166.6194,166.0206,166.32,151363.0
2021-04-05 09:40:00,172.24,172.72,172.18,172.69,126360.0,166.3586,166.8222,166.3007,166.7933,126360.0
2021-04-05 09:50:00,172.71,172.78,172.16,172.23,112290.0,166.8126,166.8802,166.2814,166.349,112290.0
2021-04-05 10:00:00,172.23,172.31,171.91,171.97,91469.0,166.349,166.4262,166.0399,166.0979,91469.0
2021-04-05 10:10:00,172.0,172.37,171.8,172.36,144233.0,166.1268,166.4842,165.9337,166.4745,144233.0
2021-04-05 10:20:00,172.37,172.78,172.33,172.78,310431.0,166.4842,166.8802,166.4456,166.8802,310431.0
2021-04-05 10:30:00,172.78,173.02,172.78,172.85,79299.0,166.8802,167.112,166.8802,166.9478,79299.0
2021-04-05 10:40:00,172.85,173.0,172.75,172.97,58996.0,166.9478,167.0927,166.8512,167.0637,58996.0
2021-04-05 10:50:00,172.97,173.0,172.51,172.57,96865.0,167.0637,167.0927,166.6194,166.6774,96865.0
2021-04-05 11:00:00,172.58,172.83,172.45,172.78,34250.0,166.687,166.9285,166.5615,166.8802,34250.0
2021-04-05 11:10:00,172.78,173.1,172.77,173.02,66104.0,166.8802,167.1893,166.8705,167.112,66104.0
2021-04-05 11:20:00,173.06,173.13,172.94,173.0,43440.0,167.1506,167.2182,167.0347,167.0927,43440.0
2021-04-05 11:30:00,173.0,173.21,172.95,173.12,56340.0,167.0927,167.2955,167.0444,167.2086,56340.0
2021-04-05 11:40:00,173.08,173.12,172.92,173.02,45477.0,167.17,167.2086,167.0154,167.112,45477.0
2021-04-05 11:50:00,173.02,173.12,172.94,173.02,58034.0,167.112,167.2086,167.0347,167.112,58034.0
2021-04-05 12:00:00,173.02,173.25,173.01,173.1,48167.0,167.112,167.3342,167.1023,167.1893,48167.0
2021-04-05 12:10:00,173.1,173.11,172.93,172.98,28946.0,167.1893,167.1989,167.0251,167.0734,28946.0
2021-04-05 12:20:00,172.96,173.14,172.96,173.08,61122.0,167.0541,167.2279,167.0541,167.17,61122.0
2021-04-05 12:30:00,173.1,173.3,173.06,173.06,39012.0,167.1893,167.3824,167.1506,167.1506,39012.0
2021-04-05 12:40:00,173.06,173.08,172.92,172.99,45039.0,167.1506,167.17,167.0154,167.083,45039.0
2021-04-05 12:50:00,172.98,172.98,172.7,172.83,32681.0,167.0734,167.0734,166.8029,166.9285,32681.0
2021-04-05 13:00:00,172.83,173.04,172.8,172.99,44635.0,166.9285,167.1313,166.8995,167.083,44635.0
2021-04-05 13:10:00,173.0,173.04,172.85,173.03,169878.0,167.0927,167.1313,166.9478,167.1217,169878.0
2021-04-05 13:20:00,173.03,173.13,173.0,173.1,55726.0,167.1217,167.2182,167.0927,167.1893,55726.0
2021-04-05 13:30:00,173.1,173.18,173.04,173.09,51116.0,167.1893,167.2665,167.1313,167.1796,51116.0
2021-04-05 13:40:00,173.08,173.39,173.04,173.37,57192.0,167.17,167.4694,167.1313,167.4501,57192.0
2021-04-05 13:50:00,173.38,173.6,173.36,173.6,112926.0,167.4597,167.6722,167.4404,167.6722,112926.0
2021-04-05 14:00:00,173.59,173.67,173.55,173.62,104551.0,167.6625,167.7398,167.6239,167.6915,104551.0
2021-04-05 14:10:00,173.64,173.73,173.57,173.6,37062.0,167.7108,167.7978,167.6432,167.6722,37062.0
2021-04-05 14:20:00,173.61,173.64,173.51,173.59,27928.0,167.6819,167.7108,167.5853,167.6625,27928.0
2021-04-05 14:30:00,173.59,173.73,173.57,173.67,37867.0,167.6625,167.7978,167.6432,167.7398,37867.0
2021-04-05 14:40:00,173.69,173.78,173.54,173.64,92817.0,167.7591,167.8461,167.6142,167.7108,92817.0
2021-04-05 14:50:00,173.65,173.75,173.56,173.7,62549.0,167.7205,167.8171,167.6336,167.7688,62549.0
2021-04-05 15:00:00,173.69,173.73,173.46,173.73,90151.0,167.7591,167.7978,167.537,167.7978,90151.0
2021-04-05 15:10:00,173.72,173.89,173.71,173.89,106300.0,167.7881,167.9523,167.7784,167.9523,106300.0
2021-04-05 15:20:00,173.9,173.91,173.53,173.58,63719.0,167.962,167.9716,167.6046,167.6529,63719.0
2021-04-05 15:30:00,173.58,173.58,173.4,173.5,83921.0,167.6529,167.6529,167.479,167.5756,83921.0
2021-04-05 15:40:00,173.49,173.61,173.26,173.48,134738.0,167.566,167.6819,167.3438,167.5563,134738.0
2021-04-05 15:50:00,173.49,173.59,173.21,173.27,290025.0,167.566,167.6625,167.2955,167.3535,290025.0
2021-04-06 09:30:00,173.11,173.67,172.99,173.6,134272.0,167.1989,167.7398,167.083,167.6722,134272.0
2021-04-06 09:40:00,173.56,173.68,173.35,173.36,79975.0,167.6336,167.7495,167.4307,167.4404,79975.0
2021-04-06 09:50:00,173.36,173.93,173.36,173.93,194142.0,167.4404,167.9909,167.4404,167.9909,194142.0
2021-04-06 10:00:00,173.93,174.26,173.92,174.17,70825.0,167.9909,168.3097,167.9813,168.2227,70825.0
2021-04-06 10:10:00,174.14,174.17,173.92,174.07,32905.0,168.1938,168.2227,167.9813,168.1262,32905.0
2021-04-06 10:20:00,174.08,174.18,174.02,174.09,39645.0,168.1358,168.2324,168.0779,168.1455,39645.0
2021-04-06 10:30:00,174.06,174.12,173.84,173.97,56020.0,168.1165,168.1744,167.904,168.0296,56020.0
2021-04-06 10:40:00,174.0,174.11,173.74,174.1,66399.0,168.0585,168.1648,167.8074,168.1551,66399.0
2021-04-06 10:50:00,174.11,174.16,173.94,174.03,61052.0,168.1648,168.2131,168.0006,168.0875,61052.0
2021-04-06 11:00:00,174.0,174.01,173.69,173.91,43738.0,168.0585,168.0682,167.7591,167.9716,43738.0
2021-04-06 11:10:00,173.91,174.06,173.91,174.03,31311.0,167.9716,168.1165,167.9716,168.0875,31311.0
2021-04-06 11:20:00,174.06,174.16,174.0,174.11,36158.0,168.1165,168.2131,168.0585,168.1648,36158.0
2021-04-06 11:30:00,174.1,174.39,174.03,174.35,43562.0,168.1551,168.4352,168.0875,168.3966,43562.0
2021-04-06 11:40:00,174.36,174.4,174.28,174.37,29729.0,168.4062,168.4449,168.329,168.4159,29729.0
2021-04-06 11:50:00,174.38,174.38,174.2,174.22,23706.0,168.4256,168.4256,168.2517,168.271,23706.0
2021-04-06 12:00:00,174.2,174.21,174.0,174.01,35644.0,168.2517,168.2614,168.0585,168.0682,35644.0
2021-04-06 12:10:00,174.01,174.01,173.87,173.87,42234.0,168.0682,168.0682,167.933,167.933,42234.0
2021-04-06 12:20:00,173.88,174.05,173.81,173.87,81943.0,167.9426,168.1068,167.875,167.933,81943.0
2021-04-06 12:30:00,173.86,174.03,173.83,174.0,36405.0,167.9233,168.0875,167.8943,168.0585,36405.0
2021-04-06 12:40:00,173.97,174.09,173.95,174.03,36818.0,168.0296,168.1455,168.0102,168.0875,36818.0
2021-04-06 12:50:00,174.03,174.16,173.99,174.11,46534.0,168.0875,168.2131,168.0489,168.1648,46534.0
2021-04-06 13:00:00,174.1,174.12,174.0,174.03,47895.0,168.1551,168.1744,168.0585,168.0875,47895.0
2021-04-06 13:10:00,174.03,174.12,173.98,174.03,40745.0,168.0875,168.1744,168.0392,168.0875,40745.0
2021-04-06 13:20:00,174.03,174.04,173.68,173.81,60907.0,168.0875,168.0972,167.7495,167.875,60907.0
2021-04-06 13:30:00,173.8,174.13,173.74,174.1,39218.0,167.8654,168.1841,167.8074,168.1551,39218.0
2021-04-06 13:40:00,174.1,174.31,174.07,174.26,44671.0,168.1551,168.358,168.1262,168.3097,44671.0
2021-04-06 13:50:00,174.26,174.42,174.22,174.37,34603.0,168.3097,168.4642,168.271,168.4159,34603.0
2021-04-06 14:00:00,174.38,174.59,174.36,174.55,99622.0,168.4256,168.6284,168.4062,168.5898,99622.0
2021-04-06 14:10:00,174.56,174.68,174.54,174.6,51074.0,168.5994,168.7153,168.5801,168.6381,51074.0
2021-04-06 14:20:00,174.58,174.7,174.48,174.52,39637.0,168.6187,168.7346,168.5222,168.5608,39637.0
2021-04-06 14:30:00,174.52,174.57,174.35,174.41,78223.0,168.5608,168.6091,168.3966,168.4545,78223.0
2021-04-06 14:40:00,174.41,174.67,174.4,174.6,52584.0,168.4545,168.7057,168.4449,168.6381,52584.0
2021-04-06 14:50:00,174.6,174.62,174.41,174.51,47299.0,168.6381,168.6574,168.4545,168.5511,47299.0
2021-04-06 15:00:00,174.5,174.58,174.09,174.11,82285.0,168.5415,168.6187,168.1455,168.1648,82285.0
2021-04-06 15:10:00,174.11,174.38,174.11,174.38,63313.0,168.1648,168.4256,168.1648,168.4256,63313.0
2021-04-06 15:20:00,174.36,174.42,174.21,174.25,75162.0,168.4062,168.4642,168.2614,168.3,75162.0
2021-04-06 15:30:00,174.26,174.3,173.99,173.99,50834.0,168.3097,168.3483,168.0489,168.0489,50834.0
2021-04-06 15:40:00,174.0,174.1,173.91,173.95,51735.0,168.0585,168.1551,167.9716,168.0102,51735.0
2021-04-06 15:50:00,173.95,174.01,173.68,174.01,183579.0,168.0102,168.0682,167.7495,168.0682,183579.0
2021-04-07 09:30:00,173.92,174.13,173.76,173.95,101273.0,167.9813,168.1841,167.8267,168.0102,101273.0
2021-04-07 09:40:00,173.91,174.26,173.78,174.17,81441.0,167.9716,168.3097,167.8461,168.2227,81441.0
2021-04-07 09:50:00,174.19,174.33,174.04,174.33,58269.0,168.2421,168.3773,168.0972,168.3773,58269.0
2021-04-07 10:00:00,174.34,174.34,174.05,174.13,59026.0,168.3869,168.3869,168.1068,168.1841,59026.0
2021-04-07 10:10:00,174.16,174.42,174.12,174.34,60416.0,168.2131,168.4642,168.1744,168.3869,60416.0
2021-04-07 10:20:00,174.33,174.41,174.24,174.34,40546.0,168.3773,168.4545,168.2903,168.3869,40546.0
2021-04-07 10:30:00,174.34,174.52,174.26,174.48,53380.0,168.3869,168.5608,168.3097,168.5222,53380.0
2021-04-07 10:40:00,174.46,174.54,174.39,174.49,53520.0,168.5028,168.5801,168.4352,168.5318,53520.0
2021-04-07 10:50:00,174.46,174.46,174.26,174.3,43938.0,168.5028,168.5028,168.3097,168.3483,43938.0
2021-04-07 11:00:00,174.3,174.53,174.27,174.34,49858.0,168.3483,168.5704,168.3193,168.3869,49858.0
2021-04-07 11:10:00,174.37,174.47,174.34,174.36,28337.0,168.4159,168.5125,168.3869,168.4062,28337.0
2021-04-07 11:20:00,174.37,174.39,174.02,174.04,51651.0,168.4159,168.4352,168.0779,168.0972,51651.0
2021-04-07 11:30:00,174.04,174.13,173.87,173.87,48968.0,168.0972,168.1841,167.933,167.933,48968.0
2021-04-07 11:40:00,173.87,174.03,173.72,173.93,49856.0,167.933,168.0875,167.7881,167.9909,49856.0
2021-04-07 11:50:00,173.94,174.07,173.85,173.99,36806.0,168.0006,168.1262,167.9137,168.0489,36806.0
2021-04-07 12:00:00,174.01,174.14,174.01,174.07,25391.0,168.0682,168.1938,168.0682,168.1262,25391.0
2021-04-07 12:10:00,174.06,174.06,173.56,173.62,40209.0,168.1165,168.1165,167.6336,167.6915,40209.0
2021-04-07 12:20:00,173.59,173.79,173.56,173.57,79093.0,167.6625,167.8557,167.6336,167.6432,79093.0
2021-04-07 12:30:00,173.57,173.86,173.54,173.83,30411.0,167.6432,167.9233,167.6142,167.8943,30411.0
2021-04-07 12:40:00,173.83,173.97,173.82,173.94,30725.0,167.8943,168.0296,167.8847,168.0006,30725.0
2021-04-07 12:50:00,173.9,174.0,173.82,173.83,34039.0,167.962,168.0585,167.8847,167.8943,34039.0
2021-04-07 13:00:00,173.83,173.95,173.72,173.75,26552.0,167.8943,168.0102,167.7881,167.8171,26552.0
2021-04-07 13:10:00,173.75,173.8,173.66,173.71,21661.0,167.8171,167.8654,167.7302,167.7784,21661.0
2021-04-07 13:20:00,173.68,173.78,173.61,173.74,23187.0,167.7495,167.8461,167.6819,167.8074,23187.0
2021-04-07 13:30:00,173.74,173.89,173.7,173.89,29234.0,167.8074,167.9523,167.7688,167.9523,29234.0
2021-04-07 13:40:00,173.87,173.91,173.82,173.83,26256.0,167.933,167.9716,167.8847,167.8943,26256.0
2021-04-07 13:50:00,173.83,173.85,173.73,173.73,39439.0,167.8943,167.9137,167.7978,167.7978,39439.0
2021-04-07 14:00:00,173.76,174.15,173.76,174.1,62040.0,167.8267,168.2034,167.8267,168.1551,62040.0
2021-04-07 14:10:00,174.12,174.27,174.11,174.22,34351.0,168.1744,168.3193,168.1648,168.271,34351.0
2021-04-07 14:20:00,174.21,174.21,174.02,174.11,36997.0,168.2614,168.2614,168.0779,168.1648,36997.0
2021-04-07 14:30:00,174.1,174.16,173.92,173.98,36845.0,168.1551,168.2131,167.9813,168.0392,36845.0
2021-04-07 14:40:00,173.97,174.05,173.95,174.03,32237.0,168.0296,168.1068,168.0102,168.0875,32237.0
2021-04-07 14:50:00,174.04,174.09,173.84,173.86,39042.0,168.0972,168.1455,167.904,167.9233,39042.0
2021-04-07 15:00:00,173.86,174.09,173.82,173.83,43947.0,167.9233,168.1455,167.8847,167.8943,43947.0
2021-04-07 15:10:00,173.84,173.87,173.56,173.64,84944.0,167.904,167.933,167.6336,167.7108,84944.0
2021-04-07 15:20:00,173.63,173.73,173.28,173.37,46300.0,167.7012,167.7978,167.3631,167.4501,46300.0
2021-04-07 15:30:00,173.38,173.42,173.2,173.4,111834.0,167.4597,167.4983,167.2859,167.479,111834.0
2021-04-07 15:40:00,173.38,173.61,173.35,173.61,67444.0,167.4597,167.6819,167.4307,167.6819,67444.0
2021-04-07 15:50:00,173.6,173.62,173.38,173.48,132841.0,167.6722,167.6915,167.4597,167.5563,132841.0
2021-04-08 09:30:00,174.47,174.49,173.87,173.92,140968.0,168.5125,168.5318,167.933,167.9813,140968.0
2021-04-08 09:40:00,173.97,173.98,173.46,173.54,145020.0,168.0296,168.0392,167.537,167.6142,145020.0
2021-04-08 09:50:00,173.54,173.94,173.53,173.81,107228.0,167.6142,168.0006,167.6046,167.875,107228.0
2021-04-08 10:00:00,173.82,173.88,173.36,173.36,57368.0,167.8847,167.9426,167.4404,167.4404,57368.0
2021-04-08 10:10:00,173.36,173.75,173.2,173.53,96097.0,167.4404,167.8171,167.2859,167.6046,96097.0
2021-04-08 10:20:00,173.59,173.95,173.58,173.82,38008.0,167.6625,168.0102,167.6529,167.8847,38008.0
2021-04-08 10:30:00,173.85,174.16,173.83,174.13,51777.0,167.9137,168.2131,167.8943,168.1841,51777.0
2021-04-08 10:40:00,174.13,174.33,174.08,174.13,88599.0,168.1841,168.3773,168.1358,168.1841,88599.0
2021-04-08 10:50:00,174.13,174.15,174.05,174.07,41820.0,168.1841,168.2034,168.1068,168.1262,41820.0
2021-04-08 11:00:00,174.11,174.22,173.98,174.14,44203.0,168.1648,168.271,168.0392,168.1938,44203.0
2021-04-08 11:10:00,174.14,174.2,174.02,174.17,47868.0,168.1938,168.2517,168.0779,168.2227,47868.0
2021-04-08 11:20:00,174.21,174.25,174.14,174.2,38285.0,168.2614,168.3,168.1938,168.2517,38285.0
2021-04-08 11:30:00,174.22,174.37,174.15,174.36,83306.0,168.271,168.4159,168.2034,168.4062,83306.0
2021-04-08 11:40:00,174.35,174.52,174.34,174.48,49957.0,168.3966,168.5608,168.3869,168.5222,49957.0
2021-04-08 11:50:00,174.48,174.6,174.45,174.59,37798.0,168.5222,168.6381,168.4932,168.6284,37798.0
2021-04-08 12:00:00,174.59,174.65,174.43,174.46,41664.0,168.6284,168.6863,168.4739,168.5028,41664.0
2021-04-08 12:10:00,174.48,174.71,174.43,174.62,38753.0,168.5222,168.7443,168.4739,168.6574,38753.0
2021-04-08 12:20:00,174.63,174.65,174.54,174.61,55982.0,168.667,168.6863,168.5801,168.6477,55982.0
2021-04-08 12:30:00,174.62,174.71,174.61,174.71,58974.0,168.6574,168.7443,168.6477,168.7443,58974.0
2021-04-08 12:40:00,174.71,174.72,174.51,174.54,35508.0,168.7443,168.754,168.5511,168.5801,35508.0
2021-04-08 12:50:00,174.54,174.63,174.53,174.54,41264.0,168.5801,168.667,168.5704,168.5801,41264.0
2021-04-08 13:00:00,174.53,174.62,174.52,174.55,37207.0,168.5704,168.6574,168.5608,168.5898,37207.0
2021-04-08 13:10:00,174.55,174.61,174.46,174.58,62925.0,168.5898,168.6477,168.5028,168.6187,62925.0
2021-04-08 13:20:00,174.57,174.59,174.37,174.42,40455.0,168.6091,168.6284,168.4159,168.4642,40455.0
2021-04-08 13:30:00,174.44,174.5,174.27,174.28,44855.0,168.4835,168.5415,168.3193,168.329,44855.0
2021-04-08 13:40:00,174.29,174.36,174.22,174.28,40994.0,168.3386,168.4062,168.271,168.329,40994.0
2021-04-08 13:50:00,174.29,174.38,174.24,174.35,49800.0,168.3386,168.4256,168.2903,168.3966,49800.0
2021-04-08 14:00:00,174.36,174.45,174.33,174.4,42366.0,168.4062,168.4932,168.3773,168.4449,42366.0
2021-04-08 14:10:00,174.42,174.44,174.34,174.39,33736.0,168.4642,168.4835,168.3869,168.4352,33736.0
2021-04-08 14:20:00,174.4,174.44,174.31,174.4,46571.0,168.4449,168.4835,168.358,168.4449,46571.0
2021-04-08 14:30:00,174.39,174.47,174.36,174.42,39869.0,168.4352,168.5125,168.4062,168.4642,39869.0
2021-04-08 14:40:00,174.41,174.47,174.28,174.32,230039.0,168.4545,168.5125,168.329,168.3676,230039.0
2021-04-08 14:50:00,174.31,174.33,174.23,174.27,47924.0,168.358,168.3773,168.2807,168.3193,47924.0
2021-04-08 15:00:00,174.27,174.34,174.25,174.32,32404.0,168.3193,168.3869,168.3,168.3676,32404.0
2021-04-08 15:10:00,174.32,174.34,174.12,174.28,38809.0,168.3676,168.3869,168.1744,168.329,38809.0
2021-04-08 15:20:00,174.28,174.34,174.22,174.24,39922.0,168.329,168.3869,168.271,168.2903,39922.0
2021-04-08 15:30:00,174.24,174.33,174.22,174.28,93932.0,168.2903,168.3773,168.271,168.329,93932.0
2021-04-08 15:40:00,174.29,174.31,174.06,174.14,80283.0,168.3386,168.358,168.1165,168.1938,80283.0
2021-04-08 15:50:00,174.13,174.29,174.06,174.29,261651.0,168.1841,168.3386,168.1165,168.3386,261651.0
2021-04-09 09:30:00,174.16,174.3,173.97,174.26,122493.0,168.2131,168.3483,168.0296,168.3097,122493.0
2021-04-09 09:40:00,174.27,174.54,174.18,174.5,68534.0,168.3193,168.5801,168.2324,168.5415,68534.0
2021-04-09 09:50:00,174.51,174.56,174.38,174.4,34957.0,168.5511,168.5994,168.4256,168.4449,34957.0
2021-04-09 10:00:00,174.4,174.59,174.4,174.57,99476.0,168.4449,168.6284,168.4449,168.6091,99476.0
2021-04-09 10:10:00,174.57,174.67,174.46,174.51,36906.0,168.6091,168.7057,168.5028,168.5511,36906.0
2021-04-09 10:20:00,174.51,174.53,174.27,174.32,30418.0,168.5511,168.5704,168.3193,168.3676,30418.0
2021-04-09 10:30:00,174.32,174.42,174.18,174.24,48793.0,168.3676,168.4642,168.2324,168.2903,48793.0
2021-04-09 10:40:00,174.23,174.35,174.07,174.35,60719.0,168.2807,168.3966,168.1262,168.3966,60719.0
2021-04-09 10:50:00,174.34,174.38,174.2,174.25,29976.0,168.3869,168.4256,168.2517,168.3,29976.0
2021-04-09 11:00:00,174.27,174.46,174.24,174.4,35033.0,168.3193,168.5028,168.2903,168.4449,35033.0
2021-04-09 11:10:00,174.4,174.52,174.32,174.41,71144.0,168.4449,168.5608,168.3676,168.4545,71144.0
2021-04-09 11:20:00,174.43,174.47,174.32,174.34,40334.0,168.4739,168.5125,168.3676,168.3869,40334.0
2021-04-09 11:30:00,174.34,174.44,174.28,174.44,42627.0,168.3869,168.4835,168.329,168.4835,42627.0
2021-04-09 11:40:00,174.43,174.63,174.41,174.58,33674.0,168.4739,168.667,168.4545,168.6187,33674.0
2021-04-09 11:50:00,174.59,174.81,174.59,174.78,23294.0,168.6284,168.8409,168.6284,168.8119,23294.0
2021-04-09 12:00:00,174.78,174.87,174.78,174.82,32146.0,168.8119,168.8988,168.8119,168.8505,32146.0
2021-04-09 12:10:00,174.8,174.85,174.7,174.85,41573.0,168.8312,168.8795,168.7346,168.8795,41573.0
2021-04-09 12:20:00,174.87,175.06,174.86,175.01,39036.0,168.8988,169.0823,168.8892,169.0341,39036.0
2021-04-09 12:30:00,175.02,175.18,175.0,175.11,66094.0,169.0437,169.1982,169.0244,169.1306,66094.0
2021-04-09 12:40:00,175.12,175.21,175.06,175.07,25345.0,169.1403,169.2272,169.0823,169.092,25345.0
2021-04-09 12:50:00,175.07,175.31,175.06,175.3,24786.0,169.092,169.3238,169.0823,169.3142,24786.0
2021-04-09 13:00:00,175.3,175.33,175.21,175.26,35808.0,169.3142,169.3431,169.2272,169.2755,35808.0
2021-04-09 13:10:00,175.27,175.36,175.25,175.35,46221.0,169.2852,169.3721,169.2659,169.3624,46221.0
2021-04-09 13:20:00,175.35,175.4,175.33,175.36,18564.0,169.3624,169.4107,169.3431,169.3721,18564.0
2021-04-09 13:30:00,175.36,175.51,175.34,175.48,32978.0,169.3721,169.517,169.3528,169.488,32978.0
2021-04-09 13:40:00,175.47,175.56,175.47,175.54,35191.0,169.4783,169.5653,169.4783,169.546,35191.0
2021-04-09 13:50:00,175.55,175.55,175.39,175.44,91746.0,169.5556,169.5556,169.4011,169.4494,91746.0
2021-04-09 14:00:00,175.45,175.53,175.41,175.47,52730.0,169.459,169.5363,169.4204,169.4783,52730.0
2021-04-09 14:10:00,175.46,175.65,175.42,175.63,34056.0,169.4687,169.6522,169.4301,169.6329,34056.0
2021-04-09 14:20:00,175.62,175.63,175.44,175.46,46627.0,169.6232,169.6329,169.4494,169.4687,46627.0
2021-04-09 14:30:00,175.45,175.5,175.36,175.5,37966.0,169.459,169.5073,169.3721,169.5073,37966.0
2021-04-09 14:40:00,175.49,175.53,175.42,175.45,37564.0,169.4977,169.5363,169.4301,169.459,37564.0
2021-04-09 14:50:00,175.44,175.49,175.35,175.38,52498.0,169.4494,169.4977,169.3624,169.3914,52498.0
2021-04-09 15:00:00,175.37,175.37,175.06,175.09,75417.0,169.3818,169.3818,169.0823,169.1113,75417.0
2021-04-09 15:10:00,175.09,175.27,175.04,175.25,42850.0,169.1113,169.2852,169.063,169.2659,42850.0
2021-04-09 15:20:00,175.25,175.61,175.24,175.61,142348.0,169.2659,169.6136,169.2562,169.6136,142348.0
2021-04-09 15:30:00,175.62,175.77,175.6,175.67,246377.0,169.6232,169.7681,169.6039,169.6715,246377.0
2021-04-09 15:40:00,175.67,175.79,175.58,175.76,109304.0,169.6715,169.7874,169.5846,169.7584,109304.0
2021-04-09 15:50:00,175.75,176.02,175.75,175.98,203648.0,169.7488,170.0096,169.7488,169.9709,203648.0
2021-04-12 09:30:00,175.97,176.8,175.85,176.61,128412.0,169.9613,170.7629,169.8454,170.5794,128412.0
2021-04-12 09:40:00,176.63,176.7,176.14,176.15,123113.0,170.5987,170.6663,170.1255,170.1351,123113.0
2021-04-12 09:50:00,176.11,176.19,175.82,176.16,92217.0,170.0965,170.1738,169.8164,170.1448,92217.0
2021-04-12 10:00:00,176.18,176.77,176.16,176.75,62146.0,170.1641,170.734,170.1448,170.7146,62146.0
2021-04-12 10:10:00,176.71,176.71,176.31,176.5,74192.0,170.676,170.676,170.2897,170.4732,74192.0
2021-04-12 10:20:00,176.51,176.71,176.35,176.45,117418.0,170.4828,170.676,170.3283,170.4249,117418.0
2021-04-12 10:30:00,176.47,176.49,176.01,176.11,169169.0,170.4442,170.4635,169.9999,170.0965,169169.0
2021-04-12 10:40:00,176.12,176.41,175.98,176.37,66991.0,170.1062,170.3862,169.9709,170.3476,66991.0
2021-04-12 10:50:00,176.38,176.46,176.28,176.37,47334.0,170.3573,170.4345,170.2607,170.3476,47334.0
2021-04-12 11:00:00,176.38,176.44,176.15,176.17,68481.0,170.3573,170.4152,170.1351,170.1544,68481.0
2021-04-12 11:10:00,176.14,176.34,176.09,176.34,34903.0,170.1255,170.3186,170.0772,170.3186,34903.0
2021-04-12 11:20:00,176.35,176.4,176.27,176.4,40873.0,170.3283,170.3766,170.251,170.3766,40873.0
2021-04-12 11:30:00,176.4,176.45,176.11,176.19,33118.0,170.3766,170.4249,170.0965,170.1738,33118.0
2021-04-12 11:40:00,176.16,176.36,176.12,176.26,28989.0,170.1448,170.338,170.1062,170.2414,28989.0
2021-04-12 11:50:00,176.26,176.5,176.21,176.49,35047.0,170.2414,170.4732,170.1931,170.4635,35047.0
2021-04-12 12:00:00,176.5,176.52,176.42,176.42,17776.0,170.4732,170.4925,170.3959,170.3959,17776.0
2021-04-12 12:10:00,176.41,176.52,176.37,176.47,33083.0,170.3862,170.4925,170.3476,170.4442,33083.0
2021-04-12 12:20:00,176.5,176.79,176.49,176.76,51072.0,170.4732,170.7533,170.4635,170.7243,51072.0
2021-04-12 12:30:00,176.76,176.85,176.69,176.85,78053.0,170.7243,170.8112,170.6567,170.8112,78053.0
2021-04-12 12:40:00,176.86,176.9,176.76,176.78,59135.0,170.8209,170.8595,170.7243,170.7436,59135.0
2021-04-12 12:50:00,176.78,176.87,176.76,176.83,65264.0,170.7436,170.8305,170.7243,170.7919,65264.0
2021-04-12 13:00:00,176.81,176.9,176.78,176.87,22969.0,170.7726,170.8595,170.7436,170.8305,22969.0
2021-04-12 13:10:00,176.87,176.87,176.71,176.75,19195.0,170.8305,170.8305,170.676,170.7146,19195.0
2021-04-12 13:20:00,176.74,176.81,176.65,176.81,28491.0,170.705,170.7726,170.6181,170.7726,28491.0
2021-04-12 13:30:00,176.74,176.76,176.61,176.62,45591.0,170.705,170.7243,170.5794,170.5891,45591.0
2021-04-12 13:40:00,176.63,176.7,176.52,176.68,38955.0,170.5987,170.6663,170.4925,170.647,38955.0
2021-04-12 13:50:00,176.69,176.7,176.45,176.5,43245.0,170.6567,170.6663,170.4249,170.4732,43245.0
2021-04-12 14:00:00,176.48,176.69,176.46,176.62,52992.0,170.4539,170.6567,170.4345,170.5891,52992.0
2021-04-12 14:10:00,176.63,176.7,176.59,176.64,21910.0,170.5987,170.6663,170.5601,170.6084,21910.0
2021-04-12 14:20:00,176.62,176.71,176.53,176.69,29833.0,170.5891,170.676,170.5022,170.6567,29833.0
2021-04-12 14:30:00,176.68,176.74,176.6,176.65,32486.0,170.647,170.705,170.5698,170.6181,32486.0
2021-04-12 14:40:00,176.64,176.68,176.5,176.63,37481.0,170.6084,170.647,170.4732,170.5987,37481.0
2021-04-12 14:50:00,176.63,176.71,176.5,176.69,37157.0,170.5987,170.676,170.4732,170.6567,37157.0
2021-04-12 15:00:00,176.68,176.73,176.48,176.68,69311.0,170.647,170.6953,170.4539,170.647,69311.0
2021-04-12 15:10:00,176.68,176.71,176.57,176.66,44060.0,170.647,170.676,170.5408,170.6277,44060.0
2021-04-12 15:20:00,176.66,177.04,176.64,177.01,85528.0,170.6277,170.9947,170.6084,170.9658,85528.0
2021-04-12 15:30:00,176.99,177.1,176.89,177.06,64898.0,170.9464,171.0527,170.8499,171.0141,64898.0
2021-04-12 15:40:00,177.06,177.26,177.02,177.09,96245.0,171.0141,171.2072,170.9754,171.043,96245.0
2021-04-12 15:50:00,177.09,177.28,176.94,177.11,282085.0,171.043,171.2265,170.8982,171.0623,282085.0
2021-04-13 09:30:00,177.46,177.94,177.39,177.61,133493.0,171.4004,171.864,171.3328,171.5453,133493.0
2021-04-13 09:40:00,177.56,177.61,177.17,177.32,228733.0,171.497,171.5453,171.1203,171.2652,228733.0
2021-04-13 09:50:00,177.3,177.56,177.2,177.28,67104.0,171.2459,171.497,171.1493,171.2265,67104.0
2021-04-13 10:00:00,177.29,177.5,177.29,177.4,47139.0,171.2362,171.439,171.2362,171.3424,47139.0
2021-04-13 10:10:00,177.42,177.62,177.3,177.58,54903.0,171.3618,171.5549,171.2459,171.5163,54903.0
2021-04-13 10:20:00,177.58,177.86,177.56,177.85,34929.0,171.5163,171.7867,171.497,171.7771,34929.0
2021-04-13 10:30:00,177.88,178.01,177.85,177.85,43961.0,171.8061,171.9316,171.7771,171.7771,43961.0
2021-04-13 10:40:00,177.87,178.3,177.87,178.14,32064.0,171.7964,172.2117,171.7964,172.0572,32064.0
2021-04-13 10:50:00,178.12,178.15,177.97,178.11,32358.0,172.0379,172.0668,171.893,172.0282,32358.0
2021-04-13 11:00:00,178.12,178.32,178.08,178.13,39838.0,172.0379,172.231,171.9992,172.0475,39838.0
2021-04-13 11:10:00,178.11,178.27,178.06,178.2,39453.0,172.0282,172.1827,171.9799,172.1151,39453.0
2021-04-13 11:20:00,178.21,178.21,178.01,178.15,38950.0,172.1248,172.1248,171.9316,172.0668,38950.0
2021-04-13 11:30:00,178.16,178.31,178.07,178.09,33770.0,172.0765,172.2214,171.9896,172.0089,33770.0
2021-04-13 11:40:00,178.09,178.16,178.04,178.1,45649.0,172.0089,172.0765,171.9606,172.0185,45649.0
2021-04-13 11:50:00,178.11,178.3,178.06,178.3,21787.0,172.0282,172.2117,171.9799,172.2117,21787.0
2021-04-13 12:00:00,178.3,178.37,178.22,178.26,21460.0,172.2117,172.2793,172.1344,172.1731,21460.0
2021-04-13 12:10:00,178.26,178.37,178.16,178.37,31923.0,172.1731,172.2793,172.0765,172.2793,31923.0
2021-04-13 12:20:00,178.36,178.39,178.2,178.21,14626.0,172.2697,172.2986,172.1151,172.1248,14626.0
2021-04-13 12:30:00,178.2,178.3,178.17,178.18,18162.0,172.1151,172.2117,172.0862,172.0958,18162.0
2021-04-13 12:40:00,178.17,178.17,177.94,178.01,21797.0,172.0862,172.0862,171.864,171.9316,21797.0
2021-04-13 12:50:00,178.03,178.05,177.85,177.88,21881.0,171.9509,171.9702,171.7771,171.8061,21881.0
2021-04-13 13:00:00,177.92,178.14,177.87,178.14,26167.0,171.8447,172.0572,171.7964,172.0572,26167.0
2021-04-13 13:10:00,178.15,178.29,178.15,178.29,17386.0,172.0668,172.2021,172.0668,172.2021,17386.0
2021-04-13 13:20:00,178.29,178.37,178.25,178.33,13780.0,172.2021,172.2793,172.1634,172.2407,13780.0
2021-04-13 13:30:00,178.34,178.44,178.24,178.43,48048.0,172.2503,172.3469,172.1538,172.3373,48048.0
2021-04-13 13:40:00,178.44,178.54,178.43,178.53,30467.0,172.3469,172.4435,172.3373,172.4339,30467.0
2021-04-13 13:50:00,178.52,178.56,178.43,178.48,24633.0,172.4242,172.4628,172.3373,172.3856,24633.0
2021-04-13 14:00:00,178.49,178.61,178.47,178.58,61705.0,172.3952,172.5111,172.3759,172.4822,61705.0
2021-04-13 14:10:00,178.59,178.8,178.59,178.79,36799.0,172.4918,172.6946,172.4918,172.685,36799.0
2021-04-13 14:20:00,178.79,178.88,178.75,178.87,28730.0,172.685,172.7719,172.6463,172.7622,28730.0
2021-04-13 14:30:00,178.85,179.01,178.85,178.89,28580.0,172.7429,172.8975,172.7429,172.7816,28580.0
2021-04-13 14:40:00,178.89,178.98,178.84,178.93,38607.0,172.7816,172.8685,172.7333,172.8202,38607.0
2021-04-13 14:50:00,178.95,179.07,178.86,179.03,22110.0,172.8395,172.9554,172.7526,172.9168,22110.0
2021-04-13 15:00:00,179.01,179.26,178.99,179.25,51296.0,172.8975,173.1389,172.8782,173.1293,51296.0
2021-04-13 15:10:00,179.23,179.33,179.15,179.26,59217.0,173.11,173.2065,173.0327,173.1389,59217.0
2021-04-13 15:20:00,179.27,179.33,179.19,179.24,62612.0,173.1486,173.2065,173.0713,173.1196,62612.0
2021-04-13 15:30:00,179.27,179.27,178.86,178.87,90161.0,173.1486,173.1486,172.7526,172.7622,90161.0
2021-04-13 15:40:00,178.86,179.06,178.8,178.97,72827.0,172.7526,172.9458,172.6946,172.8588,72827.0
2021-04-13 15:50:00,178.99,179.08,178.82,178.98,281716.0,172.8782,172.9651,172.714,172.8685,281716.0
2021-04-14 09:30:00,179.44,179.69,179.07,179.65,148315.0,173.3128,173.5542,172.9554,173.5156,148315.0
2021-04-14 09:40:00,179.68,180.16,179.57,179.9,121926.0,173.5446,174.0082,173.4383,173.7571,121926.0
2021-04-14 09:50:00,179.9,180.05,179.68,179.96,133619.0,173.7571,173.902,173.5446,173.815,133619.0
2021-04-14 10:00:00,179.95,179.95,179.47,179.65,61055.0,173.8054,173.8054,173.3418,173.5156,61055.0
2021-04-14 10:10:00,179.68,179.85,179.17,179.23,94585.0,173.5446,173.7088,173.052,173.11,94585.0
2021-04-14 10:20:00,179.25,179.3,178.63,178.76,68117.0,173.1293,173.1776,172.5304,172.656,68117.0
2021-04-14 10:30:00,178.77,179.07,178.75,178.81,55850.0,172.6657,172.9554,172.6463,172.7043,55850.0
2021-04-14 10:40:00,178.8,179.2,178.68,179.18,38936.0,172.6946,173.081,172.5787,173.0617,38936.0
2021-04-14 10:50:00,179.18,179.21,178.83,178.83,58180.0,173.0617,173.0906,172.7236,172.7236,58180.0
2021-04-14 11:00:00,178.87,178.99,178.61,178.78,42051.0,172.7622,172.8782,172.5111,172.6753,42051.0
2021-04-14 11:10:00,178.76,178.8,178.34,178.41,52265.0,172.656,172.6946,172.2503,172.318,52265.0
2021-04-14 11:20:00,178.4,178.52,178.13,178.51,51084.0,172.3083,172.4242,172.0475,172.4145,51084.0
2021-04-14 11:30:00,178.56,178.67,178.36,178.65,33494.0,172.4628,172.5691,172.2697,172.5498,33494.0
2021-04-14 11:40:00,178.67,178.82,178.63,178.73,19226.0,172.5691,172.714,172.5304,172.627,19226.0
2021-04-14 11:50:00,178.75,178.94,178.73,178.93,24297.0,172.6463,172.8299,172.627,172.8202,24297.0
2021-04-14 12:00:00,178.93,178.96,178.54,178.9,31402.0,172.8202,172.8492,172.4435,172.7912,31402.0
2021-04-14 12:10:00,178.87,179.16,178.69,179.15,41936.0,172.7622,173.0423,172.5884,173.0327,41936.0
2021-04-14 12:20:00,179.17,179.3,179.0,179.05,34765.0,173.052,173.1776,172.8878,172.9361,34765.0
2021-04-14 12:30:00,179.04,179.21,179.0,179.2,30666.0,172.9264,173.0906,172.8878,173.081,30666.0
2021-04-14 12:40:00,179.22,179.37,179.22,179.27,30899.0,173.1003,173.2452,173.1003,173.1486,30899.0
2021-04-14 12:50:00,179.29,179.33,179.11,179.2,20256.0,173.1679,173.2065,172.9941,173.081,20256.0
2021-04-14 13:00:00,179.19,179.19,178.85,178.96,23892.0,173.0713,173.0713,172.7429,172.8492,23892.0
2021-04-14 13:10:00,178.93,178.95,178.79,178.89,23377.0,172.8202,172.8395,172.685,172.7816,23377.0
2021-04-14 13:20:00,178.93,179.06,178.78,178.78,18636.0,172.8202,172.9458,172.6753,172.6753,18636.0
2021-04-14 13:30:00,178.76,178.76,178.45,178.67,56710.0,172.656,172.656,172.3566,172.5691,56710.0
2021-04-14 13:40:00,178.69,178.82,178.59,178.67,20138.0,172.5884,172.714,172.4918,172.5691,20138.0
2021-04-14 13:50:00,178.69,178.73,177.91,178.03,69025.0,172.5884,172.627,171.835,171.9509,69025.0
2021-04-14 14:00:00,178.03,178.14,177.62,177.66,86652.0,171.9509,172.0572,171.5549,171.5936,86652.0
2021-04-14 14:10:00,177.67,178.08,177.62,177.97,103091.0,171.6032,171.9992,171.5549,171.893,103091.0
2021-04-14 14:20:00,177.96,178.32,177.92,178.19,61443.0,171.8833,172.231,171.8447,172.1055,61443.0
2021-04-14 14:30:00,178.21,178.3,177.93,178.04,28939.0,172.1248,172.2117,171.8543,171.9606,28939.0
2021-04-14 14:40:00,178.08,178.29,177.94,177.96,33815.0,171.9992,172.2021,171.864,171.8833,33815.0
2021-04-14 14:50:00,177.97,177.97,177.51,177.53,52628.0,171.893,171.893,171.4487,171.468,52628.0
2021-04-14 15:00:00,177.49,177.54,177.1,177.15,134333.0,171.4294,171.4777,171.0527,171.101,134333.0
2021-04-14 15:10:00,177.19,177.59,177.05,177.44,68768.0,171.1396,171.526,171.0044,171.3811,68768.0
2021-04-14 15:20:00,177.44,177.72,177.28,177.7,64970.0,171.3811,171.6515,171.2265,171.6322,64970.0
2021-04-14 15:30:00,177.7,177.75,177.12,177.12,109667.0,171.6322,171.6805,171.072,171.072,109667.0
2021-04-14 15:40:00,177.14,177.16,176.85,176.97,86395.0,171.0913,171.1106,170.8112,170.9271,86395.0
2021-04-14 15:50:00,176.99,177.22,176.88,177.22,307275.0,170.9464,171.1686,170.8402,171.1686,307275.0
2021-04-15 09:30:00,178.44,178.46,178.11,178.3,91711.0,172.3469,172.3662,172.0282,172.2117,91711.0
2021-04-15 09:40:00,178.29,178.35,177.62,177.66,73070.0,172.2021,172.26,171.5549,171.5936,73070.0
2021-04-15 09:50:00,177.67,177.84,177.59,177.75,48062.0,171.6032,171.7674,171.526,171.6805,48062.0
2021-04-15 10:00:00,177.75,177.81,177.49,177.64,87030.0,171.6805,171.7384,171.4294,171.5742,87030.0
2021-04-15 10:10:00,177.64,177.93,177.59,177.8,97045.0,171.5742,171.8543,171.526,171.7288,97045.0
2021-04-15 10:20:00,177.84,178.13,177.7,178.1,49797.0,171.7674,172.0475,171.6322,172.0185,49797.0
2021-04-15 10:30:00,178.19,178.51,178.19,178.27,76775.0,172.1055,172.4145,172.1055,172.1827,76775.0
2021-04-15 10:40:00,178.3,178.37,178.16,178.2,35260.0,172.2117,172.2793,172.0765,172.1151,35260.0
2021-04-15 10:50:00,178.24,178.36,178.08,178.32,46589.0,172.1538,172.2697,171.9992,172.231,46589.0
2021-04-15 11:00:00,178.35,178.51,178.27,178.38,69517.0,172.26,172.4145,172.1827,172.289,69517.0
2021-04-15 11:10:00,178.37,178.44,178.15,178.17,45363.0,172.2793,172.3469,172.0668,172.0862,45363.0
2021-04-15 11:20:00,178.15,178.18,177.85,177.85,51810.0,172.0668,172.0958,171.7771,171.7771,51810.0
2021-04-15 11:30:00,177.87,178.03,177.8,178.0,52162.0,171.7964,171.9509,171.7288,171.922,52162.0
2021-04-15 11:40:00,177.98,178.06,177.78,177.99,33788.0,171.9026,171.9799,171.7095,171.9123,33788.0
2021-04-15 11:50:00,177.99,178.0,177.82,177.91,50386.0,171.9123,171.922,171.7481,171.835,50386.0
2021-04-15 12:00:00,177.9,177.96,177.67,177.9,27702.0,171.8254,171.8833,171.6032,171.8254,27702.0
2021-04-15 12:10:00,177.88,178.02,177.85,177.92,19527.0,171.8061,171.9413,171.7771,171.8447,19527.0
2021-04-15 12:20:00,177.93,178.15,177.84,178.07,20934.0,171.8543,172.0668,171.7674,171.9896,20934.0
2021-04-15 12:30:00,178.1,178.3,178.09,178.23,34926.0,172.0185,172.2117,172.0089,172.1441,34926.0
2021-04-15 12:40:00,178.22,178.3,178.13,178.18,28943.0,172.1344,172.2117,172.0475,172.0958,28943.0
2021-04-15 12:50:00,178.2,178.25,178.12,178.19,26498.0,172.1151,172.1634,172.0379,172.1055,26498.0
2021-04-15 13:00:00,178.2,178.25,177.81,177.83,34031.0,172.1151,172.1634,171.7384,171.7578,34031.0
2021-04-15 13:10:00,177.83,177.96,177.79,177.87,38275.0,171.7578,171.8833,171.7191,171.7964,38275.0
2021-04-15 13:20:00,177.89,177.93,177.72,177.84,32694.0,171.8157,171.8543,171.6515,171.7674,32694.0
2021-04-15 13:30:00,177.84,178.04,177.83,178.01,25367.0,171.7674,171.9606,171.7578,171.9316,25367.0
2021-04-15 13:40:00,178.03,178.08,177.96,178.04,31604.0,171.9509,171.9992,171.8833,171.9606,31604.0
2021-04-15 13:50:00,178.03,178.19,177.92,178.14,30256.0,171.9509,172.1055,171.8447,172.0572,30256.0
2021-04-15 14:00:00,178.16,178.41,178.14,178.2,53524.0,172.0765,172.318,172.0572,172.1151,53524.0
2021-04-15 14:10:00,178.2,178.23,178.06,178.16,58401.0,172.1151,172.1441,171.9799,172.0765,58401.0
2021-04-15 14:20:00,178.17,178.31,178.14,178.27,26282.0,172.0862,172.2214,172.0572,172.1827,26282.0
2021-04-15 14:30:00,178.29,178.34,178.07,178.25,50457.0,172.2021,172.2503,171.9896,172.1634,50457.0
2021-04-15 14:40:00,178.2,178.26,178.05,178.11,40344.0,172.1151,172.1731,171.9702,172.0282,40344.0
2021-04-15 14:50:00,178.12,178.18,178.02,178.06,25369.0,172.0379,172.0958,171.9413,171.9799,25369.0
2021-04-15 15:00:00,178.07,178.35,178.04,178.28,26413.0,171.9896,172.26,171.9606,172.1924,26413.0
2021-04-15 15:10:00,178.28,178.28,178.04,178.18,54410.0,172.1924,172.1924,171.9606,172.0958,54410.0
2021-04-15 15:20:00,178.18,178.22,178.02,178.06,60582.0,172.0958,172.1344,171.9413,171.9799,60582.0
2021-04-15 15:30:00,178.08,178.35,178.08,178.32,72678.0,171.9992,172.26,171.9992,172.231,72678.0
2021-04-15 15:40:00,178.32,178.56,178.25,178.49,122602.0,172.231,172.4628,172.1634,172.3952,122602.0
2021-04-15 15:50:00,178.46,178.6,178.36,178.48,199835.0,172.3662,172.5015,172.2697,172.3856,199835.0
2021-04-16 09:30:00,178.78,178.94,178.52,178.72,119463.0,172.6753,172.8299,172.4242,172.6174,119463.0
2021-04-16 09:40:00,178.73,179.01,178.63,178.99,121228.0,172.627,172.8975,172.5304,172.8782,121228.0
2021-04-16 09:50:00,179.02,179.05,178.5,178.65,76470.0,172.9071,172.9361,172.4049,172.5498,76470.0
2021-04-16 10:00:00,178.66,179.14,178.44,179.14,59673.0,172.5594,173.023,172.3469,173.023,59673.0
2021-04-16 10:10:00,179.14,179.23,178.94,179.23,55255.0,173.023,173.11,172.8299,173.11,55255.0
2021-04-16 10:20:00,179.22,179.29,179.07,179.08,76108.0,173.1003,173.1679,172.9554,172.9651,76108.0
2021-04-16 10:30:00,179.09,179.22,179.02,179.2,41941.0,172.9747,173.1003,172.9071,173.081,41941.0
2021-04-16 10:40:00,179.25,179.49,179.2,179.45,69452.0,173.1293,173.3611,173.081,173.3224,69452.0
2021-04-16 10:50:00,179.45,179.45,179.26,179.26,40199.0,173.3224,173.3224,173.1389,173.1389,40199.0
2021-04-16 11:00:00,179.29,179.53,179.12,179.44,43723.0,173.1679,173.3997,173.0037,173.3128,43723.0
2021-04-16 11:10:00,179.42,179.52,179.27,179.41,35702.0,173.2935,173.3901,173.1486,173.2838,35702.0
2021-04-16 11:20:00,179.4,179.5,179.31,179.34,24536.0,173.2742,173.3707,173.1872,173.2162,24536.0
2021-04-16 11:30:00,179.36,179.42,179.27,179.37,31503.0,173.2355,173.2935,173.1486,173.2452,31503.0
2021-04-16 11:40:00,179.36,179.39,179.19,179.35,27573.0,173.2355,173.2645,173.0713,173.2259,27573.0
2021-04-16 11:50:00,179.36,179.36,179.13,179.2,25351.0,173.2355,173.2355,173.0134,173.081,25351.0
2021-04-16 12:00:00,179.21,179.34,179.19,179.29,106788.0,173.0906,173.2162,173.0713,173.1679,106788.0
2021-04-16 12:10:00,179.27,179.35,179.23,179.3,23080.0,173.1486,173.2259,173.11,173.1776,23080.0
2021-04-16 12:20:00,179.3,179.5,179.29,179.46,36983.0,173.1776,173.3707,173.1679,173.3321,36983.0
2021-04-16 12:30:00,179.46,179.65,179.37,179.65,29918.0,173.3321,173.5156,173.2452,173.5156,29918.0
2021-04-16 12:40:00,179.65,179.89,179.58,179.87,23012.0,173.5156,173.7474,173.448,173.7281,23012.0
2021-04-16 12:50:00,179.87,179.87,179.61,179.75,25522.0,173.7281,173.7281,173.477,173.6122,25522.0
2021-04-16 13:00:00,179.75,179.77,179.6,179.66,35110.0,173.6122,173.6315,173.4673,173.5253,35110.0
2021-04-16 13:10:00,179.67,179.7,179.54,179.68,32031.0,173.5349,173.5639,173.4094,173.5446,32031.0
2021-04-16 13:20:00,179.68,179.73,179.63,179.68,28639.0,173.5446,173.5929,173.4963,173.5446,28639.0
2021-04-16 13:30:00,179.69,179.75,179.61,179.74,23689.0,173.5542,173.6122,173.477,173.6025,23689.0
2021-04-16 13:40:00,179.73,179.85,179.7,179.74,35108.0,173.5929,173.7088,173.5639,173.6025,35108.0
2021-04-16 13:50:00,179.73,179.77,179.59,179.59,24015.0,173.5929,173.6315,173.4577,173.4577,24015.0
2021-04-16 14:00:00,179.58,179.81,179.56,179.69,49408.0,173.448,173.6702,173.4287,173.5542,49408.0
2021-04-16 14:10:00,179.68,179.77,179.67,179.69,39205.0,173.5446,173.6315,173.5349,173.5542,39205.0
2021-04-16 14:20:00,179.68,179.83,179.65,179.83,21087.0,173.5446,173.6895,173.5156,173.6895,21087.0
2021-04-16 14:30:00,179.84,179.94,179.76,179.78,28417.0,173.6991,173.7957,173.6219,173.6412,28417.0
2021-04-16 14:40:00,179.78,179.88,179.75,179.82,32186.0,173.6412,173.7378,173.6122,173.6798,32186.0
2021-04-16 14:50:00,179.83,180.0,179.82,180.0,46342.0,173.6895,173.8537,173.6798,173.8537,46342.0
2021-04-16 15:00:00,180.0,180.11,179.87,179.87,36874.0,173.8537,173.9599,173.7281,173.7281,36874.0
2021-04-16 15:10:00,179.87,179.96,179.81,179.87,44414.0,173.7281,173.815,173.6702,173.7281,44414.0
2021-04-16 15:20:00,179.88,179.94,179.8,179.89,82891.0,173.7378,173.7957,173.6605,173.7474,82891.0
2021-04-16 15:30:00,179.9,180.05,179.84,180.04,134081.0,173.7571,173.902,173.6991,173.8923,134081.0
2021-04-16 15:40:00,180.05,180.09,179.83,179.92,89523.0,173.902,173.9406,173.6895,173.7764,89523.0
2021-04-16 15:50:00,179.92,180.1,179.74,179.85,243143.0,173.7764,173.9502,173.6025,173.7088,243143.0
2021-04-19 09:30:00,178.88,179.05,178.66,178.72,175588.0,172.7719,172.9361,172.5594,172.6174,175588.0
2021-04-19 09:40:00,178.69,178.95,178.53,178.83,172500.0,172.5884,172.8395,172.4339,172.7236,172500.0
2021-04-19 09:50:00,178.79,178.83,178.5,178.63,80111.0,172.685,172.7236,172.4049,172.5304,80111.0
2021-04-19 10:00:00,178.61,178.61,177.37,177.75,131970.0,172.5111,172.5111,171.3135,171.6805,131970.0
2021-04-19 10:10:00,177.75,178.03,177.55,177.98,97042.0,171.6805,171.9509,171.4873,171.9026,97042.0
2021-04-19 10:20:00,178.0,178.2,177.87,178.09,72855.0,171.922,172.1151,171.7964,172.0089,72855.0
2021-04-19 10:30:00,178.1,178.31,178.02,178.08,52852.0,172.0185,172.2214,171.9413,171.9992,52852.0
2021-04-19 10:40:00,178.06,178.08,177.29,177.43,88023.0,171.9799,171.9992,171.2362,171.3714,88023.0
2021-04-19 10:50:00,177.39,177.91,177.33,177.72,63240.0,171.3328,171.835,171.2748,171.6515,63240.0
2021-04-19 11:00:00,177.74,177.96,177.57,177.88,73336.0,171.6708,171.8833,171.5066,171.8061,73336.0
2021-04-19 11:10:00,177.88,178.45,177.83,178.35,57122.0,171.8061,172.3566,171.7578,172.26,57122.0
2021-04-19 11:20:00,178.34,178.41,178.02,178.28,59024.0,172.2503,172.318,171.9413,172.1924,59024.0
2021-04-19 11:30:00,178.28,178.33,177.96,178.02,88848.0,172.1924,172.2407,171.8833,171.9413,88848.0
2021-04-19 11:40:00,178.07,178.22,177.61,177.91,81797.0,171.9896,172.1344,171.5453,171.835,81797.0
2021-04-19 11:50:00,177.93,178.22,177.82,177.92,37865.0,171.8543,172.1344,171.7481,171.8447,37865.0
2021-04-19 12:00:00,177.91,178.04,177.6,178.0,76657.0,171.835,171.9606,171.5356,171.922,76657.0
2021-04-19 12:10:00,178.02,178.24,177.95,178.22,82678.0,171.9413,172.1538,171.8737,172.1344,82678.0
2021-04-19 12:20:00,178.23,178.38,177.88,178.04,81724.0,172.1441,172.289,171.8061,171.9606,81724.0
2021-04-19 12:30:00,178.03,178.08,177.78,177.83,75558.0,171.9509,171.9992,171.7095,171.7578,75558.0
2021-04-19 12:40:00,177.78,177.78,177.45,177.66,73159.0,171.7095,171.7095,171.3907,171.5936,73159.0
2021-04-19 12:50:00,177.63,177.76,177.5,177.67,41208.0,171.5646,171.6902,171.439,171.6032,41208.0
2021-04-19 13:00:00,177.64,177.86,177.58,177.67,41321.0,171.5742,171.7867,171.5163,171.6032,41321.0
2021-04-19 13:10:00,177.68,178.05,177.67,177.91,27460.0,171.6129,171.9702,171.6032,171.835,27460.0
2021-04-19 13:20:00,177.92,177.97,177.75,177.83,25644.0,171.8447,171.893,171.6805,171.7578,25644.0
2021-04-19 13:30:00,177.84,178.11,177.72,178.02,47973.0,171.7674,172.0282,171.6515,171.9413,47973.0
2021-04-19 13:40:00,178.03,178.07,177.85,177.95,58742.0,171.9509,171.9896,171.7771,171.8737,58742.0
2021-04-19 13:50:00,177.94,178.02,177.82,177.91,31563.0,171.864,171.9413,171.7481,171.835,31563.0
2021-04-19 14:00:00,177.9,178.03,177.71,177.73,40607.0,171.8254,171.9509,171.6419,171.6612,40607.0
2021-04-19 14:10:00,177.75,177.91,177.73,177.82,29152.0,171.6805,171.835,171.6612,171.7481,29152.0
2021-04-19 14:20:00,177.83,178.0,177.74,177.93,45387.0,171.7578,171.922,171.6708,171.8543,45387.0
2021-04-19 14:30:00,177.94,177.94,177.56,177.6,67385.0,171.864,171.864,171.497,171.5356,67385.0
2021-04-19 14:40:00,177.58,177.85,177.55,177.76,52053.0,171.5163,171.7771,171.4873,171.6902,52053.0
2021-04-19 14:50:00,177.75,177.86,177.69,177.77,49254.0,171.6805,171.7867,171.6225,171.6998,49254.0
2021-04-19 15:00:00,177.78,177.9,177.63,177.81,59666.0,171.7095,171.8254,171.5646,171.7384,59666.0
2021-04-19 15:10:00,177.82,177.91,177.62,177.7,78294.0,171.7481,171.835,171.5549,171.6322,78294.0
2021-04-19 15:20:00,177.71,177.8,177.58,177.68,79646.0,171.6419,171.7288,171.5163,171.6129,79646.0
2021-04-19 15:30:00,177.65,177.76,177.54,177.65,109275.0,171.5839,171.6902,171.4777,171.5839,109275.0
2021-04-19 15:40:00,177.63,177.78,177.37,177.39,81654.0,171.5646,171.7095,171.3135,171.3328,81654.0
2021-04-19 15:50:00,177.38,177.86,177.33,177.83,203698.0,171.3231,171.7867,171.2748,171.7578,203698.0
2021-04-20 09:30:00,177.22,177.6,177.09,177.24,164219.0,171.1686,171.5356,171.043,171.1879,164219.0
2021-04-20 09:40:00,177.24,177.63,177.14,177.44,117519.0,171.1879,171.5646,171.0913,171.3811,117519.0
2021-04-20 09:50:00,177.42,177.61,177.14,177.22,63602.0,171.3618,171.5453,171.0913,171.1686,63602.0
2021-04-20 10:00:00,177.21,177.32,176.85,177.06,89007.0,171.1589,171.2652,170.8112,171.0141,89007.0
2021-04-20 10:10:00,177.05,177.23,176.84,177.04,120625.0,171.0044,171.1782,170.8016,170.9947,120625.0
2021-04-20 10:20:00,177.02,177.03,176.63,176.71,53814.0,170.9754,170.9851,170.5987,170.676,53814.0
2021-04-20 10:30:00,176.72,176.72,176.29,176.34,158368.0,170.6857,170.6857,170.2703,170.3186,158368.0
2021-04-20 10:40:00,176.32,176.34,175.63,175.64,145973.0,170.2993,170.3186,169.6329,169.6425,145973.0
2021-04-20 10:50:00,175.62,175.71,175.2,175.61,162809.0,169.6232,169.7102,169.2176,169.6136,162809.0
2021-04-20 11:00:00,175.61,175.78,175.42,175.68,96475.0,169.6136,169.7778,169.4301,169.6812,96475.0
2021-04-20 11:10:00,175.69,175.71,174.91,174.95,146620.0,169.6908,169.7102,168.9375,168.9761,146620.0
2021-04-20 11:20:00,174.96,175.24,174.95,175.0,133168.0,168.9858,169.2562,168.9761,169.0244,133168.0
2021-04-20 11:30:00,174.93,175.04,174.3,174.58,256842.0,168.9568,169.063,168.3483,168.6187,256842.0
2021-04-20 11:40:00,174.66,174.94,174.61,174.88,103158.0,168.696,168.9664,168.6477,168.9085,103158.0
2021-04-20 11:50:00,174.87,175.04,174.64,174.95,83127.0,168.8988,169.063,168.6767,168.9761,83127.0
2021-04-20 12:00:00,174.94,175.08,174.79,175.07,42419.0,168.9664,169.1017,168.8216,169.092,42419.0
2021-04-20 12:10:00,175.07,175.38,175.05,175.35,31628.0,169.092,169.3914,169.0727,169.3624,31628.0
2021-04-20 12:20:00,175.37,175.45,175.28,175.28,44820.0,169.3818,169.459,169.2948,169.2948,44820.0
2021-04-20 12:30:00,175.3,175.35,175.08,175.08,43311.0,169.3142,169.3624,169.1017,169.1017,43311.0
2021-04-20 12:40:00,175.07,175.09,174.84,174.9,59458.0,169.092,169.1113,168.8699,168.9278,59458.0
2021-04-20 12:50:00,174.87,175.03,174.73,174.95,41923.0,168.8988,169.0534,168.7636,168.9761,41923.0
2021-04-20 13:00:00,174.95,174.98,174.78,174.81,42621.0,168.9761,169.0051,168.8119,168.8409,42621.0
2021-04-20 13:10:00,174.82,175.0,174.7,174.98,43015.0,168.8505,169.0244,168.7346,169.0051,43015.0
2021-04-20 13:20:00,174.98,175.01,174.64,174.72,48323.0,169.0051,169.0341,168.6767,168.754,48323.0
2021-04-20 13:30:00,174.73,174.8,174.66,174.79,38509.0,168.7636,168.8312,168.696,168.8216,38509.0
2021-04-20 13:40:00,174.78,175.01,174.71,174.91,44513.0,168.8119,169.0341,168.7443,168.9375,44513.0
2021-04-20 13:50:00,174.92,175.16,174.87,175.13,47113.0,168.9471,169.1789,168.8988,169.15,47113.0
2021-04-20 14:00:00,175.11,175.16,175.01,175.15,29328.0,169.1306,169.1789,169.0341,169.1693,29328.0
2021-04-20 14:10:00,175.15,175.15,174.94,174.98,18188.0,169.1693,169.1693,168.9664,169.0051,18188.0
2021-04-20 14:20:00,174.97,175.17,174.87,174.87,26029.0,168.9954,169.1886,168.8988,168.8988,26029.0
2021-04-20 14:30:00,174.87,174.87,174.69,174.77,56020.0,168.8988,168.8988,168.725,168.8022,56020.0
2021-04-20 14:40:00,174.78,174.91,174.77,174.87,24656.0,168.8119,168.9375,168.8022,168.8988,24656.0
2021-04-20 14:50:00,174.87,175.02,174.57,174.69,71025.0,168.8988,169.0437,168.6091,168.725,71025.0
2021-04-20 15:00:00,174.7,175.24,174.7,175.22,85489.0,168.7346,169.2562,168.7346,169.2369,85489.0
2021-04-20 15:10:00,175.24,175.47,175.19,175.31,66979.0,169.2562,169.4783,169.2079,169.3238,66979.0
2021-04-20 15:20:00,175.31,175.43,175.31,175.39,59258.0,169.3238,169.4397,169.3238,169.4011,59258.0
2021-04-20 15:30:00,175.39,175.61,175.35,175.46,79814.0,169.4011,169.6136,169.3624,169.4687,79814.0
2021-04-20 15:40:00,175.46,175.76,175.46,175.67,92168.0,169.4687,169.7584,169.4687,169.6715,92168.0
2021-04-20 15:50:00,175.68,175.69,175.52,175.57,232673.0,169.6812,169.6908,169.5266,169.5749,232673.0
2021-04-21 09:30:00,174.95,175.37,174.6,175.13,136908.0,168.9761,169.3818,168.6381,169.15,136908.0
2021-04-21 09:40:00,175.1,175.75,175.0,175.74,120401.0,169.121,169.7488,169.0244,169.7391,120401.0
2021-04-21 09:50:00,175.74,176.08,175.66,176.07,151434.0,169.7391,170.0675,169.6619,170.0579,151434.0
2021-04-21 10:00:00,176.08,176.19,175.85,175.99,96001.0,170.0675,170.1738,169.8454,169.9806,96001.0
2021-04-21 10:10:00,175.98,176.1,175.75,175.93,87094.0,169.9709,170.0868,169.7488,169.9226,87094.0
2021-04-21 10:20:00,175.92,176.5,175.86,176.43,74891.0,169.913,170.4732,169.855,170.4056,74891.0
2021-04-21 10:30:00,176.43,176.49,176.15,176.24,56745.0,170.4056,170.4635,170.1351,170.2221,56745.0
2021-04-21 10:40:00,176.31,176.75,176.3,176.61,43315.0,170.2897,170.7146,170.28,170.5794,43315.0
2021-04-21 10:50:00,176.6,176.62,176.43,176.59,42764.0,170.5698,170.5891,170.4056,170.5601,42764.0
2021-04-21 11:00:00,176.61,176.75,176.5,176.69,46024.0,170.5794,170.7146,170.4732,170.6567,46024.0
2021-04-21 11:10:00,176.71,176.95,176.65,176.85,39174.0,170.676,170.9078,170.6181,170.8112,39174.0
2021-04-21 11:20:00,176.85,176.86,176.69,176.78,53018.0,170.8112,170.8209,170.6567,170.7436,53018.0
2021-04-21 11:30:00,176.79,176.93,176.71,176.77,32072.0,170.7533,170.8885,170.676,170.734,32072.0
2021-04-21 11:40:00,176.81,177.12,176.77,177.11,43963.0,170.7726,171.072,170.734,171.0623,43963.0
2021-04-21 11:50:00,177.09,177.23,177.02,177.19,46649.0,171.043,171.1782,170.9754,171.1396,46649.0
2021-04-21 12:00:00,177.2,177.22,177.1,177.18,26468.0,171.1493,171.1686,171.0527,171.13,26468.0
2021-04-21 12:10:00,177.17,177.33,177.06,177.31,47224.0,171.1203,171.2748,171.0141,171.2555,47224.0
2021-04-21 12:20:00,177.3,177.3,177.07,177.08,25106.0,171.2459,171.2459,171.0237,171.0334,25106.0
2021-04-21 12:30:00,177.11,177.19,176.99,177.17,23784.0,171.0623,171.1396,170.9464,171.1203,23784.0
2021-04-21 12:40:00,177.16,177.23,176.96,176.99,33699.0,171.1106,171.1782,170.9175,170.9464,33699.0
2021-04-21 12:50:00,176.99,177.06,176.83,176.86,40027.0,170.9464,171.0141,170.7919,170.8209,40027.0
2021-04-21 13:00:00,176.88,177.02,176.78,177.01,36744.0,170.8402,170.9754,170.7436,170.9658,36744.0
2021-04-21 13:10:00,177.01,177.13,176.95,177.1,48293.0,170.9658,171.0817,170.9078,171.0527,48293.0
2021-04-21 13:20:00,177.1,177.11,176.95,176.96,28908.0,171.0527,171.0623,170.9078,170.9175,28908.0
2021-04-21 13:30:00,176.97,177.08,176.94,176.99,32223.0,170.9271,171.0334,170.8982,170.9464,32223.0
2021-04-21 13:40:00,176.97,177.13,176.97,177.1,22045.0,170.9271,171.0817,170.9271,171.0527,22045.0
2021-04-21 13:50:00,177.1,177.23,177.09,177.21,31944.0,171.0527,171.1782,171.043,171.1589,31944.0
2021-04-21 14:00:00,177.25,177.32,177.19,177.26,43716.0,171.1976,171.2652,171.1396,171.2072,43716.0
2021-04-21 14:10:00,177.22,177.3,177.2,177.2,28188.0,171.1686,171.2459,171.1493,171.1493,28188.0
2021-04-21 14:20:00,177.21,177.27,177.06,177.23,35801.0,171.1589,171.2169,171.0141,171.1782,35801.0
2021-04-21 14:30:00,177.23,177.36,177.22,177.3,66516.0,171.1782,171.3038,171.1686,171.2459,66516.0
2021-04-21 14:40:00,177.31,177.36,177.07,177.12,30487.0,171.2555,171.3038,171.0237,171.072,30487.0
2021-04-21 14:50:00,177.14,177.22,177.06,177.16,27791.0,171.0913,171.1686,171.0141,171.1106,27791.0
2021-04-21 15:00:00,177.13,177.32,177.11,177.29,37881.0,171.0817,171.2652,171.0623,171.2362,37881.0
2021-04-21 15:10:00,177.31,177.48,177.29,177.48,49963.0,171.2555,171.4197,171.2362,171.4197,49963.0
2021-04-21 15:20:00,177.5,177.59,177.42,177.55,32189.0,171.439,171.526,171.3618,171.4873,32189.0
2021-04-21 15:30:00,177.56,177.94,177.55,177.88,88278.0,171.497,171.864,171.4873,171.8061,88278.0
2021-04-21 15:40:00,177.88,178.09,177.81,178.07,118675.0,171.8061,172.0089,171.7384,171.9896,118675.0
2021-04-21 15:50:00,178.09,178.14,177.87,177.95,242266.0,172.0089,172.0572,171.7964,171.8737,242266.0
2021-04-22 09:30:00,178.17,178.36,177.95,177.97,69910.0,172.0862,172.2697,171.8737,171.893,69910.0
2021-04-22 09:40:00,178.0,178.07,177.61,177.75,190344.0,171.922,171.9896,171.5453,171.6805,190344.0
2021-04-22 09:50:00,177.77,178.18,177.57,178.09,49816.0,171.6998,172.0958,171.5066,172.0089,49816.0
2021-04-22 10:00:00,178.05,178.19,177.57,178.19,93452.0,171.9702,172.1055,171.5066,172.1055,93452.0
2021-04-22 10:10:00,178.17,178.22,177.77,177.92,58370.0,172.0862,172.1344,171.6998,171.8447,58370.0
2021-04-22 10:20:00,177.96,178.14,177.73,178.07,33909.0,171.8833,172.0572,171.6612,171.9896,33909.0
2021-04-22 10:30:00,178.08,178.29,178.03,178.07,39677.0,171.9992,172.2021,171.9509,171.9896,39677.0
2021-04-22 10:40:00,178.07,178.1,177.95,178.05,37227.0,171.9896,172.0185,171.8737,171.9702,37227.0
2021-04-22 10:50:00,178.05,178.15,177.88,177.99,47877.0,171.9702,172.0668,171.8061,171.9123,47877.0
2021-04-22 11:00:00,177.98,178.1,177.89,178.09,32266.0,171.9026,172.0185,171.8157,172.0089,32266.0
2021-04-22 11:10:00,178.05,178.09,177.94,178.01,26965.0,171.9702,172.0089,171.864,171.9316,26965.0
2021-04-22 11:20:00,178.0,178.11,177.92,178.0,26622.0,171.922,172.0282,171.8447,171.922,26622.0
2021-04-22 11:30:00,178.0,178.23,177.9,178.16,34093.0,171.922,172.1441,171.8254,172.0765,34093.0
2021-04-22 11:40:00,178.18,178.18,177.87,177.87,18393.0,172.0958,172.0958,171.7964,171.7964,18393.0
2021-04-22 11:50:00,177.86,177.97,177.84,177.85,15547.0,171.7867,171.893,171.7674,171.7771,15547.0
2021-04-22 12:00:00,177.84,177.88,177.59,177.64,19127.0,171.7674,171.8061,171.526,171.5742,19127.0
2021-04-22 12:10:00,177.65,177.88,177.64,177.83,21055.0,171.5839,171.8061,171.5742,171.7578,21055.0
2021-04-22 12:20:00,177.83,178.07,177.83,178.06,18819.0,171.7578,171.9896,171.7578,171.9799,18819.0
2021-04-22 12:30:00,178.08,178.27,178.06,178.25,15305.0,171.9992,172.1827,171.9799,172.1634,15305.0
2021-04-22 12:40:00,178.22,178.24,178.15,178.15,22645.0,172.1344,172.1538,172.0668,172.0668,22645.0
2021-04-22 12:50:00,178.16,178.35,178.16,178.35,14961.0,172.0765,172.26,172.0765,172.26,14961.0
2021-04-22 13:00:00,178.34,178.43,177.32,177.54,116738.0,172.2503,172.3373,171.2652,171.4777,116738.0
2021-04-22 13:10:00,177.45,177.49,176.28,176.3,115506.0,171.3907,171.4294,170.2607,170.28,115506.0
2021-04-22 13:20:00,176.31,177.44,176.24,177.34,72539.0,170.2897,171.3811,170.2221,171.2845,72539.0
2021-04-22 13:30:00,177.27,177.35,176.87,176.99,62058.0,171.2169,171.2942,170.8305,170.9464,62058.0
2021-04-22 13:40:00,176.88,176.88,176.08,176.18,88396.0,170.8402,170.8402,170.0675,170.1641,88396.0
2021-04-22 13:50:00,176.17,176.25,175.65,175.8,87831.0,170.1544,170.2317,169.6522,169.7971,87831.0
2021-04-22 14:00:00,175.77,176.09,175.33,176.05,101059.0,169.7681,170.0772,169.3431,170.0385,101059.0
2021-04-22 14:10:00,175.99,176.25,175.83,176.2,43095.0,169.9806,170.2317,169.8261,170.1834,43095.0
2021-04-22 14:20:00,176.21,176.59,175.94,176.57,27705.0,170.1931,170.5601,169.9323,170.5408,27705.0
2021-04-22 14:30:00,176.59,176.61,176.41,176.54,20214.0,170.5601,170.5794,170.3862,170.5118,20214.0
2021-04-22 14:40:00,176.52,176.74,176.39,176.46,35735.0,170.4925,170.705,170.3669,170.4345,35735.0
2021-04-22 14:50:00,176.46,176.58,176.27,176.4,36163.0,170.4345,170.5504,170.251,170.3766,36163.0
2021-04-22 15:00:00,176.41,176.74,175.98,176.07,44297.0,170.3862,170.705,169.9709,170.0579,44297.0
2021-04-22 15:10:00,176.07,176.23,175.78,175.91,44614.0,170.0579,170.2124,169.7778,169.9033,44614.0
2021-04-22 15:20:00,175.9,175.99,175.64,175.95,54663.0,169.8937,169.9806,169.6425,169.942,54663.0
2021-04-22 15:30:00,175.91,176.31,175.89,176.08,78880.0,169.9033,170.2897,169.884,170.0675,78880.0
2021-04-22 15:40:00,176.12,176.35,175.87,175.93,81624.0,170.1062,170.3283,169.8647,169.9226,81624.0
2021-04-22 15:50:00,175.92,176.18,175.86,176.06,185542.0,169.913,170.1641,169.855,170.0482,185542.0
2021-04-23 09:30:00,176.55,176.57,176.15,176.24,54665.0,170.5215,170.5408,170.1351,170.2221,54665.0
2021-04-23 09:40:00,176.29,176.43,175.98,176.4,48036.0,170.2703,170.4056,169.9709,170.3766,48036.0
2021-04-23 09:50:00,176.4,176.82,176.39,176.78,58540.0,170.3766,170.7822,170.3669,170.7436,58540.0
2021-04-23 10:00:00,176.8,177.0,176.78,176.88,37431.0,170.7629,170.9561,170.7436,170.8402,37431.0
2021-04-23 10:10:00,176.86,177.01,176.7,176.75,24662.0,170.8209,170.9658,170.6663,170.7146,24662.0
2021-04-23 10:20:00,176.75,176.93,176.64,176.86,26271.0,170.7146,170.8885,170.6084,170.8209,26271.0
2021-04-23 10:30:00,176.89,177.32,176.78,177.24,41670.0,170.8499,171.2652,170.7436,171.1879,41670.0
2021-04-23 10:40:00,177.23,177.36,177.11,177.28,42770.0,171.1782,171.3038,171.0623,171.2265,42770.0
2021-04-23 10:50:00,177.27,177.51,177.22,177.51,34550.0,171.2169,171.4487,171.1686,171.4487,34550.0
2021-04-23 11:00:00,177.51,177.67,177.45,177.48,51561.0,171.4487,171.6032,171.3907,171.4197,51561.0
2021-04-23 11:10:00,177.5,177.83,177.47,177.81,43606.0,171.439,171.7578,171.4101,171.7384,43606.0
2021-04-23 11:20:00,177.83,177.88,177.74,177.81,55084.0,171.7578,171.8061,171.6708,171.7384,55084.0
2021-04-23 11:30:00,177.82,177.91,177.77,177.89,102745.0,171.7481,171.835,171.6998,171.8157,102745.0
2021-04-23 11:40:00,177.9,178.03,177.79,178.02,41608.0,171.8254,171.9509,171.7191,171.9413,41608.0
2021-04-23 11:50:00,178.0,178.0,177.87,177.87,22176.0,171.922,171.922,171.7964,171.7964,22176.0
2021-04-23 12:00:00,177.88,177.97,177.82,177.94,39824.0,171.8061,171.893,171.7481,171.864,39824.0
2021-04-23 12:10:00,177.95,177.97,177.83,177.88,21237.0,171.8737,171.893,171.7578,171.8061,21237.0
2021-04-23 12:20:00,177.88,177.98,177.74,177.77,29087.0,171.8061,171.9026,171.6708,171.6998,29087.0
2021-04-23 12:30:00,177.78,177.97,177.78,177.94,17469.0,171.7095,171.893,171.7095,171.864,17469.0
2021-04-23 12:40:00,177.94,178.24,177.94,178.21,16896.0,171.864,172.1538,171.864,172.1248,16896.0
2021-04-23 12:50:00,178.21,178.31,178.12,178.14,17897.0,172.1248,172.2214,172.0379,172.0572,17897.0
2021-04-23 13:00:00,178.15,178.29,178.15,178.23,15851.0,172.0668,172.2021,172.0668,172.1441,15851.0
2021-04-23 13:10:00,178.24,178.29,178.18,178.21,11856.0,172.1538,172.2021,172.0958,172.1248,11856.0
2021-04-23 13:20:00,178.23,178.26,178.14,178.25,14345.0,172.1441,172.1731,172.0572,172.1634,14345.0
2021-04-23 13:30:00,178.26,178.37,178.24,178.35,29313.0,172.1731,172.2793,172.1538,172.26,29313.0
2021-04-23 13:40:00,178.38,178.38,178.22,178.22,16013.0,172.289,172.289,172.1344,172.1344,16013.0
2021-04-23 13:50:00,178.22,178.23,178.09,178.14,17267.0,172.1344,172.1441,172.0089,172.0572,17267.0
2021-04-23 14:00:00,178.14,178.22,178.09,178.14,24950.0,172.0572,172.1344,172.0089,172.0572,24950.0
2021-04-23 14:10:00,178.11,178.15,177.83,177.84,22133.0,172.0282,172.0668,171.7578,171.7674,22133.0
2021-04-23 14:20:00,177.86,177.97,177.86,177.97,35088.0,171.7867,171.893,171.7867,171.893,35088.0
2021-04-23 14:30:00,177.97,178.02,177.86,177.86,16405.0,171.893,171.9413,171.7867,171.7867,16405.0
2021-04-23 14:40:00,177.89,178.02,177.88,177.99,18342.0,171.8157,171.9413,171.8061,171.9123,18342.0
2021-04-23 14:50:00,177.99,178.25,177.99,178.21,31062.0,171.9123,172.1634,171.9123,172.1248,31062.0
2021-04-23 15:00:00,178.23,178.24,178.05,178.15,40619.0,172.1441,172.1538,171.9702,172.0668,40619.0
2021-04-23 15:10:00,178.15,178.29,178.13,178.29,24918.0,172.0668,172.2021,172.0475,172.2021,24918.0
2021-04-23 15:20:00,178.28,178.41,178.28,178.32,46768.0,172.1924,172.318,172.1924,172.231,46768.0
2021-04-23 15:30:00,178.33,178.55,178.33,178.42,54917.0,172.2407,172.4532,172.2407,172.3276,54917.0
2021-04-23 15:40:00,178.42,178.42,178.04,178.1,69715.0,172.3276,172.3276,171.9606,172.0185,69715.0
2021-04-23 15:50:00,178.11,178.13,177.78,177.82,221468.0,172.0282,172.0475,171.7095,171.7481,221468.0
2021-04-26 09:30:00,178.42,179.17,178.42,178.78,66295.0,172.3276,173.052,172.3276,172.6753,66295.0
2021-04-26 09:40:00,178.77,178.83,178.12,178.14,53852.0,172.6657,172.7236,172.0379,172.0572,53852.0
2021-04-26 09:50:00,178.14,178.16,177.53,177.8,84608.0,172.0572,172.0765,171.468,171.7288,84608.0
2021-04-26 10:00:00,177.81,177.91,177.6,177.86,145344.0,171.7384,171.835,171.5356,171.7867,145344.0
2021-04-26 10:10:00,177.84,177.86,177.44,177.59,64703.0,171.7674,171.7867,171.3811,171.526,64703.0
2021-04-26 10:20:00,177.61,177.8,177.52,177.77,77652.0,171.5453,171.7288,171.4583,171.6998,77652.0
2021-04-26 10:30:00,177.84,177.84,177.66,177.69,34918.0,171.7674,171.7674,171.5936,171.6225,34918.0
2021-04-26 10:40:00,177.69,177.76,177.53,177.64,40289.0,171.6225,171.6902,171.468,171.5742,40289.0
2021-04-26 10:50:00,177.63,177.8,177.54,177.65,29522.0,171.5646,171.7288,171.4777,171.5839,29522.0
2021-04-26 11:00:00,177.64,177.9,177.64,177.78,14901.0,171.5742,171.8254,171.5742,171.7095,14901.0
2021-04-26 11:10:00,177.75,177.85,177.61,177.7,29444.0,171.6805,171.7771,171.5453,171.6322,29444.0
2021-04-26 11:20:00,177.7,177.96,177.68,177.85,20388.0,171.6322,171.8833,171.6129,171.7771,20388.0
2021-04-26 11:30:00,177.88,177.94,177.81,177.89,17048.0,171.8061,171.864,171.7384,171.8157,17048.0
2021-04-26 11:40:00,177.89,177.91,177.63,177.65,31125.0,171.8157,171.835,171.5646,171.5839,31125.0
2021-04-26 11:50:00,177.63,177.7,177.55,177.64,47210.0,171.5646,171.6322,171.4873,171.5742,47210.0
2021-04-26 12:00:00,177.64,177.71,177.47,177.47,17916.0,171.5742,171.6419,171.4101,171.4101,17916.0
2021-04-26 12:10:00,177.47,177.63,177.44,177.63,22936.0,171.4101,171.5646,171.3811,171.5646,22936.0
2021-04-26 12:20:00,177.65,177.78,177.6,177.73,23844.0,171.5839,171.7095,171.5356,171.6612,23844.0
2021-04-26 12:30:00,177.74,177.84,177.65,177.82,14610.0,171.6708,171.7674,171.5839,171.7481,14610.0
2021-04-26 12:40:00,177.82,177.93,177.8,177.86,11595.0,171.7481,171.8543,171.7288,171.7867,11595.0
2021-04-26 12:50:00,177.82,177.88,177.76,177.8,16967.0,171.7481,171.8061,171.6902,171.7288,16967.0
2021-04-26 13:00:00,177.81,177.85,177.76,177.77,8320.0,171.7384,171.7771,171.6902,171.6998,8320.0
2021-04-26 13:10:00,177.74,177.81,177.68,177.71,6069.0,171.6708,171.7384,171.6129,171.6419,6069.0
2021-04-26 13:20:00,177.7,177.73,177.61,177.73,14906.0,171.6322,171.6612,171.5453,171.6612,14906.0
2021-04-26 13:30:00,177.75,178.13,177.75,178.02,51667.0,171.6805,172.0475,171.6805,171.9413,51667.0
2021-04-26 13:40:00,177.98,178.28,177.97,178.27,35943.0,171.9026,172.1924,171.893,172.1827,35943.0
2021-04-26 13:50:00,178.28,178.41,178.2,178.39,16157.0,172.1924,172.318,172.1151,172.2986,16157.0
2021-04-26 14:00:00,178.39,178.65,178.39,178.59,25866.0,172.2986,172.5498,172.2986,172.4918,25866.0
2021-04-26 14:10:00,178.59,178.59,178.39,178.56,26381.0,172.4918,172.4918,172.2986,172.4628,26381.0
2021-04-26 14:20:00,178.55,178.59,178.48,178.59,21665.0,172.4532,172.4918,172.3856,172.4918,21665.0
2021-04-26 14:30:00,178.59,178.67,178.57,178.6,25229.0,172.4918,172.5691,172.4725,172.5015,25229.0
2021-04-26 14:40:00,178.63,178.68,178.52,178.6,48734.0,172.5304,172.5787,172.4242,172.5015,48734.0
2021-04-26 14:50:00,178.62,178.67,178.56,178.66,12821.0,172.5208,172.5691,172.4628,172.5594,12821.0
2021-04-26 15:00:00,178.68,178.76,178.67,178.74,30136.0,172.5787,172.656,172.5691,172.6367,30136.0
2021-04-26 15:10:00,178.75,178.78,178.69,178.76,32769.0,172.6463,172.6753,172.5884,172.656,32769.0
2021-04-26 15:20:00,178.75,178.83,178.43,178.48,48946.0,172.6463,172.7236,172.3373,172.3856,48946.0
2021-04-26 15:30:00,178.48,178.64,178.23,178.59,73203.0,172.3856,172.5401,172.1441,172.4918,73203.0
2021-04-26 15:40:00,178.6,178.77,178.39,178.4,105978.0,172.5015,172.6657,172.2986,172.3083,105978.0
2021-04-26 15:50:00,178.39,178.72,178.34,178.6,242425.0,172.2986,172.6174,172.2503,172.5015,242425.0
2021-04-27 09:30:00,178.69,179.07,178.46,178.75,136183.0,172.5884,172.9554,172.3662,172.6463,136183.0
2021-04-27 09:40:00,178.76,178.79,178.47,178.5,93507.0,172.656,172.685,172.3759,172.4049,93507.0
2021-04-27 09:50:00,178.45,178.77,178.36,178.49,103807.0,172.3566,172.6657,172.2697,172.3952,103807.0
2021-04-27 10:00:00,178.47,178.82,178.22,178.74,84618.0,172.3759,172.714,172.1344,172.6367,84618.0
2021-04-27 10:10:00,178.78,178.78,178.03,178.22,61674.0,172.6753,172.6753,171.9509,172.1344,61674.0
2021-04-27 10:20:00,178.19,178.34,178.04,178.3,41406.0,172.1055,172.2503,171.9606,172.2117,41406.0
2021-04-27 10:30:00,178.33,178.38,177.99,178.09,44948.0,172.2407,172.289,171.9123,172.0089,44948.0
2021-04-27 10:40:00,178.08,178.5,178.0,178.48,25177.0,171.9992,172.4049,171.922,172.3856,25177.0
2021-04-27 10:50:00,178.43,178.67,178.35,178.59,56692.0,172.3373,172.5691,172.26,172.4918,56692.0
2021-04-27 11:00:00,178.58,178.69,178.48,178.57,27036.0,172.4822,172.5884,172.3856,172.4725,27036.0
2021-04-27 11:10:00,178.58,178.8,178.57,178.77,52278.0,172.4822,172.6946,172.4725,172.6657,52278.0
2021-04-27 11:20:00,178.78,178.98,178.74,178.89,25271.0,172.6753,172.8685,172.6367,172.7816,25271.0
2021-04-27 11:30:00,178.91,178.97,178.85,178.9,29906.0,172.8009,172.8588,172.7429,172.7912,29906.0
2021-04-27 11:40:00,178.92,179.09,178.85,178.98,27191.0,172.8105,172.9747,172.7429,172.8685,27191.0
2021-04-27 11:50:00,178.97,179.1,178.94,178.94,26833.0,172.8588,172.9844,172.8299,172.8299,26833.0
2021-04-27 12:00:00,178.95,179.11,178.87,178.89,43102.0,172.8395,172.9941,172.7622,172.7816,43102.0
2021-04-27 12:10:00,178.9,178.99,178.76,178.94,36238.0,172.7912,172.8782,172.656,172.8299,36238.0
2021-04-27 12:20:00,178.94,179.02,178.82,178.86,35048.0,172.8299,172.9071,172.714,172.7526,35048.0
2021-04-27 12:30:00,178.86,178.89,178.75,178.85,15358.0,172.7526,172.7816,172.6463,172.7429,15358.0
2021-04-27 12:40:00,178.86,178.88,178.76,178.8,9858.0,172.7526,172.7719,172.656,172.6946,9858.0
2021-04-27 12:50:00,178.78,178.8,178.51,178.57,20502.0,172.6753,172.6946,172.4145,172.4725,20502.0
2021-04-27 13:00:00,178.56,178.7,178.55,178.68,25195.0,172.4628,172.5981,172.4532,172.5787,25195.0
2021-04-27 13:10:00,178.66,178.75,178.63,178.72,13720.0,172.5594,172.6463,172.5304,172.6174,13720.0
2021-04-27 13:20:00,178.72,178.82,178.71,178.77,10353.0,172.6174,172.714,172.6077,172.6657,10353.0
2021-04-27 13:30:00,178.79,178.81,178.64,178.71,9627.0,172.685,172.7043,172.5401,172.6077,9627.0
2021-04-27 13:40:00,178.7,178.76,178.57,178.63,11552.0,172.5981,172.656,172.4725,172.5304,11552.0
2021-04-27 13:50:00,178.68,178.71,178.59,178.6,10524.0,172.5787,172.6077,172.4918,172.5015,10524.0
2021-04-27 14:00:00,178.61,178.61,178.38,178.43,30430.0,172.5111,172.5111,172.289,172.3373,30430.0
2021-04-27 14:10:00,178.42,178.53,178.42,178.5,19728.0,172.3276,172.4339,172.3276,172.4049,19728.0
2021-04-27 14:20:00,178.5,178.69,178.43,178.63,65050.0,172.4049,172.5884,172.3373,172.5304,65050.0
2021-04-27 14:30:00,178.62,178.73,178.6,178.7,18723.0,172.5208,172.627,172.5015,172.5981,18723.0
2021-04-27 14:40:00,178.7,178.7,178.59,178.63,25490.0,172.5981,172.5981,172.4918,172.5304,25490.0
2021-04-27 14:50:00,178.63,178.68,178.6,178.61,22094.0,172.5304,172.5787,172.5015,172.5111,22094.0
2021-04-27 15:00:00,178.57,178.7,178.38,178.41,49603.0,172.4725,172.5981,172.289,172.318,49603.0
2021-04-27 15:10:00,178.41,178.56,178.38,178.53,24899.0,172.318,172.4628,172.289,172.4339,24899.0
2021-04-27 15:20:00,178.52,178.66,178.51,178.66,53811.0,172.4242,172.5594,172.4145,172.5594,53811.0
2021-04-27 15:30:00,178.66,178.76,178.56,178.76,36618.0,172.5594,172.656,172.4628,172.656,36618.0
2021-04-27 15:40:00,178.75,178.76,178.5,178.65,74201.0,172.6463,172.656,172.4049,172.5498,74201.0
2021-04-27 15:50:00,178.66,178.66,178.3,178.39,168866.0,172.5594,172.5594,172.2117,172.2986,168866.0
2021-04-28 09:30:00,178.17,178.39,177.77,177.95,93774.0,172.0862,172.2986,171.6998,171.8737,93774.0
2021-04-28 09:40:00,177.95,178.32,177.88,178.29,106605.0,171.8737,172.231,171.8061,172.2021,106605.0
2021-04-28 09:50:00,178.31,178.63,178.2,178.53,110010.0,172.2214,172.5304,172.1151,172.4339,110010.0
2021-04-28 10:00:00,178.55,178.77,178.48,178.72,57644.0,172.4532,172.6657,172.3856,172.6174,57644.0
2021-04-28 10:10:00,178.74,178.88,178.56,178.87,71436.0,172.6367,172.7719,172.4628,172.7622,71436.0
2021-04-28 10:20:00,178.87,178.99,178.63,178.66,45753.0,172.7622,172.8782,172.5304,172.5594,45753.0
2021-04-28 10:30:00,178.65,178.74,178.48,178.63,53120.0,172.5498,172.6367,172.3856,172.5304,53120.0
2021-04-28 10:40:00,178.61,178.77,178.56,178.6,52704.0,172.5111,172.6657,172.4628,172.5015,52704.0
2021-04-28 10:50:00,178.58,178.66,178.49,178.61,15194.0,172.4822,172.5594,172.3952,172.5111,15194.0
2021-04-28 11:00:00,178.6,178.65,178.38,178.56,24909.0,172.5015,172.5498,172.289,172.4628,24909.0
2021-04-28 11:10:00,178.56,178.61,178.41,178.58,41434.0,172.4628,172.5111,172.318,172.4822,41434.0
2021-04-28 11:20:00,178.57,178.8,178.56,178.78,25426.0,172.4725,172.6946,172.4628,172.6753,25426.0
2021-04-28 11:30:00,178.79,178.87,178.67,178.85,22831.0,172.685,172.7622,172.5691,172.7429,22831.0
2021-04-28 11:40:00,178.82,178.85,178.57,178.62,23399.0,172.714,172.7429,172.4725,172.5208,23399.0
2021-04-28 11:50:00,178.61,178.67,178.51,178.57,24214.0,172.5111,172.5691,172.4145,172.4725,24214.0
2021-04-28 12:00:00,178.57,178.68,178.4,178.58,23816.0,172.4725,172.5787,172.3083,172.4822,23816.0
2021-04-28 12:10:00,178.6,178.77,178.58,178.77,20111.0,172.5015,172.6657,172.4822,172.6657,20111.0
2021-04-28 12:20:00,178.77,178.83,178.71,178.81,19402.0,172.6657,172.7236,172.6077,172.7043,19402.0
2021-04-28 12:30:00,178.81,178.81,178.67,178.75,13801.0,172.7043,172.7043,172.5691,172.6463,13801.0
2021-04-28 12:40:00,178.75,178.81,178.72,178.81,15826.0,172.6463,172.7043,172.6174,172.7043,15826.0
2021-04-28 12:50:00,178.79,178.91,178.79,178.87,23196.0,172.685,172.8009,172.685,172.7622,23196.0
2021-04-28 13:00:00,178.85,178.85,178.76,178.79,8271.0,172.7429,172.7429,172.656,172.685,8271.0
2021-04-28 13:10:00,178.78,178.92,178.78,178.87,11196.0,172.6753,172.8105,172.6753,172.7622,11196.0
2021-04-28 13:20:00,178.87,178.97,178.76,178.95,18690.0,172.7622,172.8588,172.656,172.8395,18690.0
2021-04-28 13:30:00,178.95,178.95,178.7,178.74,17210.0,172.8395,172.8395,172.5981,172.6367,17210.0
2021-04-28 13:40:00,178.71,178.72,178.48,178.55,15527.0,172.6077,172.6174,172.3856,172.4532,15527.0
2021-04-28 13:50:00,178.53,178.53,178.27,178.33,20977.0,172.4339,172.4339,172.1827,172.2407,20977.0
2021-04-28 14:00:00,178.35,178.84,178.09,178.53,43818.0,172.26,172.7333,172.0089,172.4339,43818.0
2021-04-28 14:10:00,178.52,178.6,178.38,178.58,37437.0,172.4242,172.5015,172.289,172.4822,37437.0
2021-04-28 14:20:00,178.59,178.71,178.5,178.54,25792.0,172.4918,172.6077,172.4049,172.4435,25792.0
2021-04-28 14:30:00,178.51,178.99,178.24,178.91,37260.0,172.4145,172.8782,172.1538,172.8009,37260.0
2021-04-28 14:40:00,178.94,179.14,178.86,178.9,73666.0,172.8299,173.023,172.7526,172.7912,73666.0
2021-04-28 14:50:00,178.86,178.93,178.71,178.85,28466.0,172.7526,172.8202,172.6077,172.7429,28466.0
2021-04-28 15:00:00,178.82,178.92,178.6,178.77,46354.0,172.714,172.8105,172.5015,172.6657,46354.0
2021-04-28 15:10:00,178.74,178.79,178.14,178.37,76083.0,172.6367,172.685,172.0572,172.2793,76083.0
2021-04-28 15:20:00,178.35,178.62,178.32,178.6,28228.0,172.26,172.5208,172.231,172.5015,28228.0
2021-04-28 15:30:00,178.6,178.6,178.36,178.53,46058.0,172.5015,172.5015,172.2697,172.4339,46058.0
2021-04-28 15:40:00,178.52,178.59,178.4,178.42,38382.0,172.4242,172.4918,172.3083,172.3276,38382.0
2021-04-28 15:50:00,178.44,178.44,177.99,178.18,201004.0,172.3469,172.3469,171.9123,172.0958,201004.0
2021-04-29 09:30:00,179.31,179.42,179.0,179.21,133056.0,173.1872,173.2935,172.8878,173.0906,133056.0
2021-04-29 09:40:00,179.2,179.29,178.85,179.0,104898.0,173.081,173.1679,172.7429,172.8878,104898.0
2021-04-29 09:50:00,178.98,179.07,178.71,178.82,182472.0,172.8685,172.9554,172.6077,172.714,182472.0
2021-04-29 10:00:00,178.86,178.97,178.63,178.89,75146.0,172.7526,172.8588,172.5304,172.7816,75146.0
2021-04-29 10:10:00,178.85,179.07,178.57,178.62,60990.0,172.7429,172.9554,172.4725,172.5208,60990.0
2021-04-29 10:20:00,178.61,178.74,178.33,178.4,89332.0,172.5111,172.6367,172.2407,172.3083,89332.0
2021-04-29 10:30:00,178.43,178.43,177.67,177.72,157633.0,172.3373,172.3373,171.6032,171.6515,157633.0
2021-04-29 10:40:00,177.69,178.17,177.69,177.79,74980.0,171.6225,172.0862,171.6225,171.7191,74980.0
2021-04-29 10:50:00,177.78,178.27,177.77,178.18,64497.0,171.7095,172.1827,171.6998,172.0958,64497.0
2021-04-29 11:00:00,178.17,178.45,178.02,178.4,20860.0,172.0862,172.3566,171.9413,172.3083,20860.0
2021-04-29 11:10:00,178.4,178.5,178.18,178.23,19616.0,172.3083,172.4049,172.0958,172.1441,19616.0
2021-04-29 11:20:00,178.24,178.28,177.9,178.09,54808.0,172.1538,172.1924,171.8254,172.0089,54808.0
2021-04-29 11:30:00,178.13,178.13,177.79,177.87,50077.0,172.0475,172.0475,171.7191,171.7964,50077.0
2021-04-29 11:40:00,177.86,178.05,177.85,177.92,28928.0,171.7867,171.9702,171.7771,171.8447,28928.0
2021-04-29 11:50:00,177.88,177.91,177.38,177.5,50237.0,171.8061,171.835,171.3231,171.439,50237.0
2021-04-29 12:00:00,177.45,177.5,176.65,176.73,93976.0,171.3907,171.439,170.6181,170.6953,93976.0
2021-04-29 12:10:00,176.73,177.0,176.71,176.99,31171.0,170.6953,170.9561,170.676,170.9464,31171.0
2021-04-29 12:20:00,176.95,177.16,176.73,177.1,43903.0,170.9078,171.1106,170.6953,171.0527,43903.0
2021-04-29 12:30:00,177.08,177.46,176.95,177.45,37743.0,171.0334,171.4004,170.9078,171.3907,37743.0
2021-04-29 12:40:00,177.45,177.78,177.36,177.78,20118.0,171.3907,171.7095,171.3038,171.7095,20118.0
2021-04-29 12:50:00,177.75,177.83,177.61,177.7,32137.0,171.6805,171.7578,171.5453,171.6322,32137.0
2021-04-29 13:00:00,177.71,177.71,177.42,177.66,27423.0,171.6419,171.6419,171.3618,171.5936,27423.0
2021-04-29 13:10:00,177.66,177.96,177.65,177.94,24575.0,171.5936,171.8833,171.5839,171.864,24575.0
2021-04-29 13:20:00,177.95,178.0,177.73,177.98,51656.0,171.8737,171.922,171.6612,171.9026,51656.0
2021-04-29 13:30:00,178.01,178.09,177.85,177.85,26868.0,171.9316,172.0089,171.7771,171.7771,26868.0
2021-04-29 13:40:00,177.82,178.25,177.79,178.16,29135.0,171.7481,172.1634,171.7191,172.0765,29135.0
2021-04-29 13:50:00,178.17,178.23,177.99,178.05,45119.0,172.0862,172.1441,171.9123,171.9702,45119.0
2021-04-29 14:00:00,178.1,178.14,177.89,178.06,15394.0,172.0185,172.0572,171.8157,171.9799,15394.0
2021-04-29 14:10:00,178.04,178.3,178.01,178.3,25625.0,171.9606,172.2117,171.9316,172.2117,25625.0
2021-04-29 14:20:00,178.3,178.34,178.23,178.27,15142.0,172.2117,172.2503,172.1441,172.1827,15142.0
2021-04-29 14:30:00,178.3,178.56,178.3,178.54,33343.0,172.2117,172.4628,172.2117,172.4435,33343.0
2021-04-29 14:40:00,178.53,178.84,178.51,178.64,186474.0,172.4339,172.7333,172.4145,172.5401,186474.0
2021-04-29 14:50:00,178.64,178.72,178.53,178.6,29063.0,172.5401,172.6174,172.4339,172.5015,29063.0
2021-04-29 15:00:00,178.61,178.76,178.56,178.59,66472.0,172.5111,172.656,172.4628,172.4918,66472.0
2021-04-29 15:10:00,178.63,178.69,178.29,178.34,58073.0,172.5304,172.5884,172.2021,172.2503,58073.0
2021-04-29 15:20:00,178.35,178.47,178.14,178.15,54348.0,172.26,172.3759,172.0572,172.0668,54348.0
2021-04-29 15:30:00,178.15,178.31,178.09,178.19,74155.0,172.0668,172.2214,172.0089,172.1055,74155.0
2021-04-29 15:40:00,178.19,178.3,178.06,178.19,74895.0,172.1055,172.2117,171.9799,172.1055,74895.0
2021-04-29 15:50:00,178.18,178.25,178.05,178.23,123272.0,172.0958,172.1634,171.9702,172.1441,123272.0
2021-04-30 09:30:00,178.02,178.46,177.88,178.17,116789.0,171.9413,172.3662,171.8061,172.0862,116789.0
2021-04-30 09:40:00,178.14,178.93,178.11,178.93,80519.0,172.0572,172.8202,172.0282,172.8202,80519.0
2021-04-30 09:50:00,178.95,179.2,178.72,179.2,95160.0,172.8395,173.081,172.6174,173.081,95160.0
2021-04-30 10:00:00,179.21,179.33,178.77,178.94,68137.0,173.0906,173.2065,172.6657,172.8299,68137.0
2021-04-30 10:10:00,178.95,179.08,178.69,178.99,70646.0,172.8395,172.9651,172.5884,172.8782,70646.0
2021-04-30 10:20:00,178.98,179.15,178.72,179.14,57368.0,172.8685,173.0327,172.6174,173.023,57368.0
2021-04-30 10:30:00,179.15,179.29,178.7,178.76,93216.0,173.0327,173.1679,172.5981,172.656,93216.0
2021-04-30 10:40:00,178.69,178.98,178.69,178.79,27898.0,172.5884,172.8685,172.5884,172.685,27898.0
2021-04-30 10:50:00,178.76,178.79,178.52,178.62,51703.0,172.656,172.685,172.4242,172.5208,51703.0
2021-04-30 11:00:00,178.6,178.6,178.26,178.5,36902.0,172.5015,172.5015,172.1731,172.4049,36902.0
2021-04-30 11:10:00,178.51,178.72,178.3,178.36,28470.0,172.4145,172.6174,172.2117,172.2697,28470.0
2021-04-30 11:20:00,178.38,178.66,178.28,178.44,35578.0,172.289,172.5594,172.1924,172.3469,35578.0
2021-04-30 11:30:00,178.39,178.89,178.32,178.88,33639.0,172.2986,172.7816,172.231,172.7719,33639.0
2021-04-30 11:40:00,178.85,179.05,178.82,179.03,20502.0,172.7429,172.9361,172.714,172.9168,20502.0
2021-04-30 11:50:00,179.0,179.12,178.84,179.06,42084.0,172.8878,173.0037,172.7333,172.9458,42084.0
2021-04-30 12:00:00,179.08,179.22,178.93,179.14,22218.0,172.9651,173.1003,172.8202,173.023,22218.0
2021-04-30 12:10:00,179.14,179.3,179.08,179.13,14400.0,173.023,173.1776,172.9651,173.0134,14400.0
2021-04-30 12:20:00,179.16,179.28,178.98,179.09,17762.0,173.0423,173.1582,172.8685,172.9747,17762.0
2021-04-30 12:30:00,179.1,179.25,178.87,178.94,30723.0,172.9844,173.1293,172.7622,172.8299,30723.0
2021-04-30 12:40:00,178.95,179.08,178.9,179.08,16817.0,172.8395,172.9651,172.7912,172.9651,16817.0
2021-04-30 12:50:00,179.1,179.15,178.82,179.15,17899.0,172.9844,173.0327,172.714,173.0327,17899.0
2021-04-30 13:00:00,179.14,179.15,179.03,179.11,9106.0,173.023,173.0327,172.9168,172.9941,9106.0
2021-04-30 13:10:00,179.14,179.17,178.94,179.12,23155.0,173.023,173.052,172.8299,173.0037,23155.0
2021-04-30 13:20:00,179.13,179.43,179.13,179.42,20223.0,173.0134,173.3031,173.0134,173.2935,20223.0
2021-04-30 13:30:00,179.44,179.49,179.26,179.35,23296.0,173.3128,173.3611,173.1389,173.2259,23296.0
2021-04-30 13:40:00,179.29,179.29,178.74,178.76,23557.0,173.1679,173.1679,172.6367,172.656,23557.0
2021-04-30 13:50:00,178.72,178.81,178.39,178.58,31098.0,172.6174,172.7043,172.2986,172.4822,31098.0
2021-04-30 14:00:00,178.57,178.7,178.47,178.7,32993.0,172.4725,172.5981,172.3759,172.5981,32993.0
2021-04-30 14:10:00,178.71,178.9,178.64,178.88,28761.0,172.6077,172.7912,172.5401,172.7719,28761.0
2021-04-30 14:20:00,178.9,178.93,178.61,178.93,46291.0,172.7912,172.8202,172.5111,172.8202,46291.0
2021-04-30 14:30:00,178.91,178.94,178.84,178.84,12406.0,172.8009,172.8299,172.7333,172.7333,12406.0
2021-04-30 14:40:00,178.83,179.04,178.82,178.87,22999.0,172.7236,172.9264,172.714,172.7622,22999.0
2021-04-30 14:50:00,178.8,178.99,178.75,178.75,20213.0,172.6946,172.8782,172.6463,172.6463,20213.0
2021-04-30 15:00:00,178.77,179.02,178.49,178.52,29011.0,172.6657,172.9071,172.3952,172.4242,29011.0
2021-04-30 15:10:00,178.5,178.67,178.36,178.39,100351.0,172.4049,172.5691,172.2697,172.2986,100351.0
2021-04-30 15:20:00,178.41,178.9,178.39,178.89,107038.0,172.318,172.7912,172.2986,172.7816,107038.0
2021-04-30 15:30:00,178.89,178.93,178.67,178.74,76727.0,172.7816,172.8202,172.5691,172.6367,76727.0
2021-04-30 15:40:00,178.69,178.77,178.3,178.77,88015.0,172.5884,172.6657,172.2117,172.6657,88015.0
2021-04-30 15:50:00,178.78,178.92,178.64,178.84,255995.0,172.6753,172.8105,172.5401,172.7333,255995.0
2021-05-03 09:30:00,179.89,179.89,179.04,179.19,134429.0,173.7474,173.7474,172.9264,173.0713,134429.0
2021-05-03 09:40:00,179.19,179.49,178.96,179.28,82579.0,173.0713,173.3611,172.8492,173.1582,82579.0
2021-05-03 09:50:00,179.27,179.71,179.22,179.27,162668.0,173.1486,173.5736,173.1003,173.1486,162668.0
2021-05-03 10:00:00,179.26,179.74,179.02,179.64,106788.0,173.1389,173.6025,172.9071,173.506,106788.0
2021-05-03 10:10:00,179.64,179.9,179.48,179.9,74907.0,173.506,173.7571,173.3514,173.7571,74907.0
2021-05-03 10:20:00,179.9,179.98,179.7,179.74,92544.0,173.7571,173.8343,173.5639,173.6025,92544.0
2021-05-03 10:30:00,179.78,179.86,179.47,179.51,79519.0,173.6412,173.7184,173.3418,173.3804,79519.0
2021-05-03 10:40:00,179.51,179.65,179.33,179.42,92460.0,173.3804,173.5156,173.2065,173.2935,92460.0
2021-05-03 10:50:00,179.42,179.5,178.99,179.09,60793.0,173.2935,173.3707,172.8782,172.9747,60793.0
2021-05-03 11:00:00,179.1,179.14,178.93,179.11,82082.0,172.9844,173.023,172.8202,172.9941,82082.0
2021-05-03 11:10:00,179.11,179.11,178.65,178.69,61268.0,172.9941,172.9941,172.5498,172.5884,61268.0
2021-05-03 11:20:00,178.69,178.85,178.46,178.46,70055.0,172.5884,172.7429,172.3662,172.3662,70055.0
2021-05-03 11:30:00,178.46,178.9,178.44,178.78,54010.0,172.3662,172.7912,172.3469,172.6753,54010.0
2021-05-03 11:40:00,178.76,178.78,178.59,178.63,34966.0,172.656,172.6753,172.4918,172.5304,34966.0
2021-05-03 11:50:00,178.7,178.7,178.38,178.56,172413.0,172.5981,172.5981,172.289,172.4628,172413.0
2021-05-03 12:00:00,178.5,178.66,178.45,178.6,28180.0,172.4049,172.5594,172.3566,172.5015,28180.0
2021-05-03 12:10:00,178.57,178.59,178.43,178.45,43934.0,172.4725,172.4918,172.3373,172.3566,43934.0
2021-05-03 12:20:00,178.43,178.62,178.34,178.49,26943.0,172.3373,172.5208,172.2503,172.3952,26943.0
2021-05-03 12:30:00,178.49,178.49,178.22,178.27,31693.0,172.3952,172.3952,172.1344,172.1827,31693.0
2021-05-03 12:40:00,178.28,178.36,178.11,178.27,51153.0,172.1924,172.2697,172.0282,172.1827,51153.0
2021-05-03 12:50:00,178.27,178.46,178.22,178.4,65463.0,172.1827,172.3662,172.1344,172.3083,65463.0
2021-05-03 13:00:00,178.38,178.57,178.38,178.43,51304.0,172.289,172.4725,172.289,172.3373,51304.0
2021-05-03 13:10:00,178.42,178.56,178.33,178.54,35728.0,172.3276,172.4628,172.2407,172.4435,35728.0
2021-05-03 13:20:00,178.55,178.66,178.31,178.31,51693.0,172.4532,172.5594,172.2214,172.2214,51693.0
2021-05-03 13:30:00,178.28,178.35,178.12,178.15,62699.0,172.1924,172.26,172.0379,172.0668,62699.0
2021-05-03 13:40:00,178.19,178.41,178.17,178.35,129535.0,172.1055,172.318,172.0862,172.26,129535.0
2021-05-03 13:50:00,178.36,178.42,178.26,178.32,36561.0,172.2697,172.3276,172.1731,172.231,36561.0
2021-05-03 14:00:00,178.35,178.46,178.3,178.34,52614.0,172.26,172.3662,172.2117,172.2503,52614.0
2021-05-03 14:10:00,178.34,178.51,178.32,178.45,41753.0,172.2503,172.4145,172.231,172.3566,41753.0
2021-05-03 14:20:00,178.46,178.49,178.37,178.45,33826.0,172.3662,172.3952,172.2793,172.3566,33826.0
2021-05-03 14:30:00,178.46,178.65,178.43,178.48,74320.0,172.3662,172.5498,172.3373,172.3856,74320.0
2021-05-03 14:40:00,178.47,178.56,178.46,178.51,26489.0,172.3759,172.4628,172.3662,172.4145,26489.0
2021-05-03 14:50:00,178.52,178.62,178.37,178.42,58725.0,172.4242,172.5208,172.2793,172.3276,58725.0
2021-05-03 15:00:00,178.43,178.57,178.29,178.53,63073.0,172.3373,172.4725,172.2021,172.4339,63073.0
2021-05-03 15:10:00,178.53,178.57,178.31,178.42,81973.0,172.4339,172.4725,172.2214,172.3276,81973.0
2021-05-03 15:20:00,178.4,178.41,178.28,178.38,52820.0,172.3083,172.318,172.1924,172.289,52820.0
2021-05-03 15:30:00,178.37,178.4,177.99,178.03,63310.0,172.2793,172.3083,171.9123,171.9509,63310.0
2021-05-03 15:40:00,178.04,178.12,177.95,177.99,69370.0,171.9606,172.0379,171.8737,171.9123,69370.0
2021-05-03 15:50:00,177.98,178.12,177.83,178.08,298604.0,171.9026,172.0379,171.7578,171.9992,298604.0
2021-05-04 09:30:00,176.74,177.02,176.47,176.49,195390.0,170.705,170.9754,170.4442,170.4635,195390.0
2021-05-04 09:40:00,176.48,176.59,175.66,175.84,212884.0,170.4539,170.5601,169.6619,169.8357,212884.0
2021-05-04 09:50:00,175.8,176.02,175.55,175.67,347178.0,169.7971,170.0096,169.5556,169.6715,347178.0
2021-05-04 10:00:00,175.66,175.78,175.22,175.65,152195.0,169.6619,169.7778,169.2369,169.6522,152195.0
2021-05-04 10:10:00,175.63,175.9,175.04,175.9,150523.0,169.6329,169.8937,169.063,169.8937,150523.0
2021-05-04 10:20:00,175.87,176.19,175.67,176.15,138454.0,169.8647,170.1738,169.6715,170.1351,138454.0
2021-05-04 10:30:00,176.16,176.16,175.68,176.06,55898.0,170.1448,170.1448,169.6812,170.0482,55898.0
2021-05-04 10:40:00,176.12,176.21,175.5,175.62,67197.0,170.1062,170.1931,169.5073,169.6232,67197.0
2021-05-04 10:50:00,175.61,175.66,175.25,175.31,67557.0,169.6136,169.6619,169.2659,169.3238,67557.0
2021-05-04 11:00:00,175.31,175.45,175.0,175.36,52807.0,169.3238,169.459,169.0244,169.3721,52807.0
2021-05-04 11:10:00,175.4,175.4,174.56,174.73,112701.0,169.4107,169.4107,168.5994,168.7636,112701.0
2021-05-04 11:20:00,174.7,175.19,174.55,175.17,111077.0,168.7346,169.2079,168.5898,169.1886,111077.0
2021-05-04 11:30:00,175.17,175.31,174.9,174.91,67939.0,169.1886,169.3238,168.9278,168.9375,67939.0
2021-05-04 11:40:00,174.88,174.92,174.51,174.67,69117.0,168.9085,168.9471,168.5511,168.7057,69117.0
2021-05-04 11:50:00,174.67,174.67,174.01,174.31,90944.0,168.7057,168.7057,168.0682,168.358,90944.0
2021-05-04 12:00:00,174.3,174.83,174.23,174.81,36442.0,168.3483,168.8602,168.2807,168.8409,36442.0
2021-05-04 12:10:00,174.82,175.06,174.82,174.99,41611.0,168.8505,169.0823,168.8505,169.0147,41611.0
2021-05-04 12:20:00,175.01,175.03,174.84,174.97,37636.0,169.0341,169.0534,168.8699,168.9954,37636.0
2021-05-04 12:30:00,174.93,174.93,174.6,174.66,44944.0,168.9568,168.9568,168.6381,168.696,44944.0
2021-05-04 12:40:00,174.67,174.67,174.4,174.57,40362.0,168.7057,168.7057,168.4449,168.6091,40362.0
2021-05-04 12:50:00,174.56,174.77,174.56,174.58,39366.0,168.5994,168.8022,168.5994,168.6187,39366.0
2021-05-04 13:00:00,174.55,174.98,174.46,174.94,50764.0,168.5898,169.0051,168.5028,168.9664,50764.0
2021-05-04 13:10:00,174.93,175.21,174.85,175.07,62407.0,168.9568,169.2272,168.8795,169.092,62407.0
2021-05-04 13:20:00,175.07,175.19,175.01,175.1,69141.0,169.092,169.2079,169.0341,169.121,69141.0
2021-05-04 13:30:00,175.12,175.3,174.97,175.3,35607.0,169.1403,169.3142,168.9954,169.3142,35607.0
2021-05-04 13:40:00,175.31,175.32,174.8,174.94,87081.0,169.3238,169.3335,168.8312,168.9664,87081.0
2021-05-04 13:50:00,174.93,175.0,174.78,174.9,71387.0,168.9568,169.0244,168.8119,168.9278,71387.0
2021-05-04 14:00:00,174.9,174.98,174.62,174.93,82777.0,168.9278,169.0051,168.6574,168.9568,82777.0
2021-05-04 14:10:00,174.92,175.31,174.83,175.16,45429.0,168.9471,169.3238,168.8602,169.1789,45429.0
2021-05-04 14:20:00,175.2,175.24,174.8,174.93,80253.0,169.2176,169.2562,168.8312,168.9568,80253.0
2021-05-04 14:30:00,174.94,175.19,174.88,175.1,36670.0,168.9664,169.2079,168.9085,169.121,36670.0
2021-05-04 14:40:00,175.12,175.43,175.03,175.38,39284.0,169.1403,169.4397,169.0534,169.3914,39284.0
2021-05-04 14:50:00,175.39,175.48,175.28,175.29,56676.0,169.4011,169.488,169.2948,169.3045,56676.0
2021-05-04 15:00:00,175.23,175.32,175.01,175.1,63639.0,169.2465,169.3335,169.0341,169.121,63639.0
2021-05-04 15:10:00,175.1,175.21,175.03,175.11,62645.0,169.121,169.2272,169.0534,169.1306,62645.0
2021-05-04 15:20:00,175.08,175.24,175.0,175.24,53125.0,169.1017,169.2562,169.0244,169.2562,53125.0
2021-05-04 15:30:00,175.22,175.7,175.11,175.63,88008.0,169.2369,169.7005,169.1306,169.6329,88008.0
2021-05-04 15:40:00,175.63,175.64,175.33,175.5,178497.0,169.6329,169.6425,169.3431,169.5073,178497.0
2021-05-04 15:50:00,175.51,176.22,175.51,176.21,334988.0,169.517,170.2027,169.517,170.1931,334988.0
2021-05-05 09:30:00,177.45,177.69,177.08,177.2,112233.0,171.3907,171.6225,171.0334,171.1493,112233.0
2021-05-05 09:40:00,177.24,177.71,177.14,177.43,156705.0,171.1879,171.6419,171.0913,171.3714,156705.0
2021-05-05 09:50:00,177.46,177.58,176.88,176.88,122419.0,171.4004,171.5163,170.8402,170.8402,122419.0
2021-05-05 10:00:00,176.98,177.02,175.99,176.07,99543.0,170.9368,170.9754,169.9806,170.0579,99543.0
2021-05-05 10:10:00,176.08,176.34,175.87,176.03,63098.0,170.0675,170.3186,169.8647,170.0192,63098.0
2021-05-05 10:20:00,176.03,176.09,175.42,175.93,82880.0,170.0192,170.0772,169.4301,169.9226,82880.0
2021-05-05 10:30:00,175.96,176.18,175.88,176.04,61898.0,169.9516,170.1641,169.8743,170.0289,61898.0
2021-05-05 10:40:00,176.07,176.41,176.03,176.25,96134.0,170.0579,170.3862,170.0192,170.2317,96134.0
2021-05-05 10:50:00,176.29,176.35,176.09,176.24,61231.0,170.2703,170.3283,170.0772,170.2221,61231.0
2021-05-05 11:00:00,176.23,176.47,176.04,176.35,61419.0,170.2124,170.4442,170.0289,170.3283,61419.0
2021-05-05 11:10:00,176.36,176.46,176.22,176.36,38318.0,170.338,170.4345,170.2027,170.338,38318.0
2021-05-05 11:20:00,176.38,176.47,176.15,176.24,31655.0,170.3573,170.4442,170.1351,170.2221,31655.0
2021-05-05 11:30:00,176.34,176.58,176.34,176.51,35155.0,170.3186,170.5504,170.3186,170.4828,35155.0
2021-05-05 11:40:00,176.49,176.66,176.42,176.64,19755.0,170.4635,170.6277,170.3959,170.6084,19755.0
2021-05-05 11:50:00,176.64,176.85,176.6,176.78,27132.0,170.6084,170.8112,170.5698,170.7436,27132.0
2021-05-05 12:00:00,176.81,176.92,176.81,176.83,33648.0,170.7726,170.8788,170.7726,170.7919,33648.0
2021-05-05 12:10:00,176.84,176.86,176.63,176.69,22807.0,170.8016,170.8209,170.5987,170.6567,22807.0
2021-05-05 12:20:00,176.72,176.75,176.42,176.45,31929.0,170.6857,170.7146,170.3959,170.4249,31929.0
2021-05-05 12:30:00,176.45,176.56,176.24,176.24,46175.0,170.4249,170.5311,170.2221,170.2221,46175.0
2021-05-05 12:40:00,176.22,176.27,176.04,176.2,43570.0,170.2027,170.251,170.0289,170.1834,43570.0
2021-05-05 12:50:00,176.19,176.24,175.9,175.91,38103.0,170.1738,170.2221,169.8937,169.9033,38103.0
2021-05-05 13:00:00,175.87,176.01,175.78,175.93,23308.0,169.8647,169.9999,169.7778,169.9226,23308.0
2021-05-05 13:10:00,175.9,175.99,175.81,175.99,30854.0,169.8937,169.9806,169.8067,169.9806,30854.0
2021-05-05 13:20:00,176.0,176.03,175.91,176.03,52759.0,169.9902,170.0192,169.9033,170.0192,52759.0
2021-05-05 13:30:00,176.06,176.12,176.02,176.05,18915.0,170.0482,170.1062,170.0096,170.0385,18915.0
2021-05-05 13:40:00,176.05,176.12,176.0,176.12,30461.0,170.0385,170.1062,169.9902,170.1062,30461.0
2021-05-05 13:50:00,176.15,176.19,175.91,175.95,23419.0,170.1351,170.1738,169.9033,169.942,23419.0
2021-05-05 14:00:00,175.95,176.01,175.72,175.72,51144.0,169.942,169.9999,169.7198,169.7198,51144.0
2021-05-05 14:10:00,175.72,176.06,175.72,175.97,81728.0,169.7198,170.0482,169.7198,169.9613,81728.0
2021-05-05 14:20:00,175.98,176.15,175.94,176.12,32668.0,169.9709,170.1351,169.9323,170.1062,32668.0
2021-05-05 14:30:00,176.12,176.18,176.01,176.06,36239.0,170.1062,170.1641,169.9999,170.0482,36239.0
2021-05-05 14:40:00,176.06,176.3,176.01,176.27,27291.0,170.0482,170.28,169.9999,170.251,27291.0
2021-05-05 14:50:00,176.28,176.3,176.06,176.1,42102.0,170.2607,170.28,170.0482,170.0868,42102.0
2021-05-05 15:00:00,176.06,176.18,175.79,175.85,56071.0,170.0482,170.1641,169.7874,169.8454,56071.0
2021-05-05 15:10:00,175.84,175.98,175.66,175.74,74728.0,169.8357,169.9709,169.6619,169.7391,74728.0
2021-05-05 15:20:00,175.72,175.78,175.36,175.53,63107.0,169.7198,169.7778,169.3721,169.5363,63107.0
2021-05-05 15:30:00,175.53,175.88,175.44,175.85,62138.0,169.5363,169.8743,169.4494,169.8454,62138.0
2021-05-05 15:40:00,175.84,175.99,175.68,175.74,80235.0,169.8357,169.9806,169.6812,169.7391,80235.0
2021-05-05 15:50:00,175.74,175.78,175.5,175.69,156260.0,169.7391,169.7778,169.5073,169.6908,156260.0
2021-05-06 09:30:00,176.04,176.3,175.39,176.28,84573.0,170.0289,170.28,169.4011,170.2607,84573.0
2021-05-06 09:40:00,176.27,176.29,175.58,175.69,137128.0,170.251,170.2703,169.5846,169.6908,137128.0
2021-05-06 09:50:00,175.7,176.02,175.34,175.36,158718.0,169.7005,170.0096,169.3528,169.3721,158718.0
2021-05-06 10:00:00,175.35,175.49,174.85,174.85,197122.0,169.3624,169.4977,168.8795,168.8795,197122.0
2021-05-06 10:10:00,174.89,175.26,174.5,174.56,154372.0,168.9182,169.2755,168.5415,168.5994,154372.0
2021-05-06 10:20:00,174.54,174.9,174.36,174.77,91588.0,168.5801,168.9278,168.4062,168.8022,91588.0
2021-05-06 10:30:00,174.76,175.32,174.71,175.28,81538.0,168.7926,169.3335,168.7443,169.2948,81538.0
2021-05-06 10:40:00,175.28,175.43,175.05,175.12,75382.0,169.2948,169.4397,169.0727,169.1403,75382.0
2021-05-06 10:50:00,175.14,175.35,174.98,175.16,62170.0,169.1596,169.3624,169.0051,169.1789,62170.0
2021-05-06 11:00:00,175.21,175.21,174.49,174.58,64338.0,169.2272,169.2272,168.5318,168.6187,64338.0
2021-05-06 11:10:00,174.56,174.79,174.43,174.7,71534.0,168.5994,168.8216,168.4739,168.7346,71534.0
2021-05-06 11:20:00,174.68,175.18,174.63,175.15,135784.0,168.7153,169.1982,168.667,169.1693,135784.0
2021-05-06 11:30:00,175.18,175.59,175.05,175.53,115961.0,169.1982,169.5942,169.0727,169.5363,115961.0
2021-05-06 11:40:00,175.55,175.81,175.55,175.76,57106.0,169.5556,169.8067,169.5556,169.7584,57106.0
2021-05-06 11:50:00,175.79,175.97,175.69,175.7,107204.0,169.7874,169.9613,169.6908,169.7005,107204.0
2021-05-06 12:00:00,175.71,175.78,175.61,175.65,31348.0,169.7102,169.7778,169.6136,169.6522,31348.0
2021-05-06 12:10:00,175.66,175.77,175.5,175.7,29412.0,169.6619,169.7681,169.5073,169.7005,29412.0
2021-05-06 12:20:00,175.68,176.1,175.67,176.08,52286.0,169.6812,170.0868,169.6715,170.0675,52286.0
2021-05-06 12:30:00,176.1,176.12,175.67,175.72,80439.0,170.0868,170.1062,169.6715,169.7198,80439.0
2021-05-06 12:40:00,175.75,175.99,175.71,175.81,36932.0,169.7488,169.9806,169.7102,169.8067,36932.0
2021-05-06 12:50:00,175.84,175.97,175.72,175.76,31141.0,169.8357,169.9613,169.7198,169.7584,31141.0
2021-05-06 13:00:00,175.75,175.91,175.58,175.69,22911.0,169.7488,169.9033,169.5846,169.6908,22911.0
2021-05-06 13:10:00,175.66,175.72,175.24,175.32,84045.0,169.6619,169.7198,169.2562,169.3335,84045.0
2021-05-06 13:20:00,175.32,175.52,175.23,175.42,32786.0,169.3335,169.5266,169.2465,169.4301,32786.0
2021-05-06 13:30:00,175.44,175.6,175.4,175.47,26278.0,169.4494,169.6039,169.4107,169.4783,26278.0
2021-05-06 13:40:00,175.46,175.49,175.11,175.19,38881.0,169.4687,169.4977,169.1306,169.2079,38881.0
2021-05-06 13:50:00,175.19,175.19,174.91,174.97,29639.0,169.2079,169.2079,168.9375,168.9954,29639.0
2021-05-06 14:00:00,175.0,175.23,174.92,175.22,34549.0,169.0244,169.2465,168.9471,169.2369,34549.0
2021-05-06 14:10:00,175.23,175.33,174.78,175.1,66468.0,169.2465,169.3431,168.8119,169.121,66468.0
2021-05-06 14:20:00,175.08,175.23,174.67,174.72,37261.0,169.1017,169.2465,168.7057,168.754,37261.0
2021-05-06 14:30:00,174.68,174.81,174.59,174.63,28367.0,168.7153,168.8409,168.6284,168.667,28367.0
2021-05-06 14:40:00,174.67,174.85,174.52,174.78,65217.0,168.7057,168.8795,168.5608,168.8119,65217.0
2021-05-06 14:50:00,174.77,175.04,174.71,174.75,54961.0,168.8022,169.063,168.7443,168.7829,54961.0
2021-05-06 15:00:00,174.77,174.84,174.56,174.78,29744.0,168.8022,168.8699,168.5994,168.8119,29744.0
2021-05-06 15:10:00,174.78,175.1,174.75,174.98,104905.0,168.8119,169.121,168.7829,169.0051,104905.0
2021-05-06 15:20:00,174.96,175.23,174.86,175.14,77074.0,168.9858,169.2465,168.8892,169.1596,77074.0
2021-05-06 15:30:00,175.14,175.4,175.01,175.38,80068.0,169.1596,169.4107,169.0341,169.3914,80068.0
2021-05-06 15:40:00,175.4,175.6,175.36,175.57,114092.0,169.4107,169.6039,169.3721,169.5749,114092.0
2021-05-06 15:50:00,175.58,176.08,175.58,176.03,313729.0,169.5846,170.0675,169.5846,170.0192,313729.0
2021-05-07 09:30:00,176.73,176.84,175.81,176.58,159621.0,170.6953,170.8016,169.8067,170.5504,159621.0
2021-05-07 09:40:00,176.58,177.08,176.5,177.03,184110.0,170.5504,171.0334,170.4732,170.9851,184110.0
2021-05-07 09:50:00,177.04,177.14,176.72,176.86,136937.0,170.9947,171.0913,170.6857,170.8209,136937.0
2021-05-07 10:00:00,176.9,177.53,176.8,177.51,115780.0,170.8595,171.468,170.7629,171.4487,115780.0
2021-05-07 10:10:00,177.5,177.85,177.48,177.83,114385.0,171.439,171.7771,171.4197,171.7578,114385.0
2021-05-07 10:20:00,177.83,177.91,177.58,177.65,98649.0,171.7578,171.835,171.5163,171.5839,98649.0
2021-05-07 10:30:00,177.69,177.88,177.68,177.78,98615.0,171.6225,171.8061,171.6129,171.7095,98615.0
2021-05-07 10:40:00,177.75,177.97,177.64,177.71,67396.0,171.6805,171.893,171.5742,171.6419,67396.0
2021-05-07 10:50:00,177.76,177.89,177.67,177.88,91818.0,171.6902,171.8157,171.6032,171.8061,91818.0
2021-05-07 11:00:00,177.87,178.04,177.85,177.95,73214.0,171.7964,171.9606,171.7771,171.8737,73214.0
2021-05-07 11:10:00,177.94,178.07,177.91,177.91,48548.0,171.864,171.9896,171.835,171.835,48548.0
2021-05-07 11:20:00,177.9,177.95,177.84,177.89,37999.0,171.8254,171.8737,171.7674,171.8157,37999.0
2021-05-07 11:30:00,177.89,178.0,177.85,177.91,75189.0,171.8157,171.922,171.7771,171.835,75189.0
2021-05-07 11:40:00,177.91,178.1,177.84,177.84,54242.0,171.835,172.0185,171.7674,171.7674,54242.0
2021-05-07 11:50:00,177.87,177.92,177.77,177.87,26315.0,171.7964,171.8447,171.6998,171.7964,26315.0
2021-05-07 12:00:00,177.88,177.89,177.63,177.72,41243.0,171.8061,171.8157,171.5646,171.6515,41243.0
2021-05-07 12:10:00,177.72,177.72,177.52,177.64,45753.0,171.6515,171.6515,171.4583,171.5742,45753.0
2021-05-07 12:20:00,177.64,177.74,177.49,177.55,15818.0,171.5742,171.6708,171.4294,171.4873,15818.0
2021-05-07 12:30:00,177.55,177.6,177.46,177.51,17925.0,171.4873,171.5356,171.4004,171.4487,17925.0
2021-05-07 12:40:00,177.5,177.7,177.42,177.66,38006.0,171.439,171.6322,171.3618,171.5936,38006.0
2021-05-07 12:50:00,177.66,177.88,177.63,177.8,42660.0,171.5936,171.8061,171.5646,171.7288,42660.0
2021-05-07 13:00:00,177.8,177.86,177.59,177.72,38160.0,171.7288,171.7867,171.526,171.6515,38160.0
2021-05-07 13:10:00,177.72,177.76,177.45,177.45,51756.0,171.6515,171.6902,171.3907,171.3907,51756.0
2021-05-07 13:20:00,177.44,177.55,177.33,177.38,31166.0,171.3811,171.4873,171.2748,171.3231,31166.0
2021-05-07 13:30:00,177.37,177.57,177.36,177.45,17988.0,171.3135,171.5066,171.3038,171.3907,17988.0
2021-05-07 13:40:00,177.43,177.66,177.37,177.59,27431.0,171.3714,171.5936,171.3135,171.526,27431.0
2021-05-07 13:50:00,177.59,177.63,177.36,177.36,30124.0,171.526,171.5646,171.3038,171.3038,30124.0
2021-05-07 14:00:00,177.33,177.57,177.12,177.54,49856.0,171.2748,171.5066,171.072,171.4777,49856.0
2021-05-07 14:10:00,177.56,177.61,177.43,177.61,27816.0,171.497,171.5453,171.3714,171.5453,27816.0
2021-05-07 14:20:00,177.6,177.74,177.51,177.71,32689.0,171.5356,171.6708,171.4487,171.6419,32689.0
2021-05-07 14:30:00,177.72,177.73,177.36,177.45,38131.0,171.6515,171.6612,171.3038,171.3907,38131.0
2021-05-07 14:40:00,177.38,177.48,177.24,177.48,52751.0,171.3231,171.4197,171.1879,171.4197,52751.0
2021-05-07 14:50:00,177.5,177.69,177.47,177.65,72021.0,171.439,171.6225,171.4101,171.5839,72021.0
2021-05-07 15:00:00,177.66,177.84,177.58,177.77,64958.0,171.5936,171.7674,171.5163,171.6998,64958.0
2021-05-07 15:10:00,177.76,177.85,177.67,177.81,39356.0,171.6902,171.7771,171.6032,171.7384,39356.0
2021-05-07 15:20:00,177.82,177.9,177.63,177.7,55780.0,171.7481,171.8254,171.5646,171.6322,55780.0
2021-05-07 15:30:00,177.69,177.81,177.56,177.63,66700.0,171.6225,171.7384,171.497,171.5646,66700.0
2021-05-07 15:40:00,177.64,177.81,177.55,177.81,79489.0,171.5742,171.7384,171.4873,171.7384,79489.0
2021-05-07 15:50:00,177.81,177.87,177.61,177.64,230564.0,171.7384,171.7964,171.5453,171.5742,230564.0
2021-05-10 09:30:00,177.68,177.68,176.7,176.73,62904.0,171.6129,171.6129,170.6663,170.6953,62904.0
2021-05-10 09:40:00,176.72,176.98,176.5,176.84,103872.0,170.6857,170.9368,170.4732,170.8016,103872.0
2021-05-10 09:50:00,176.85,176.86,176.33,176.51,68983.0,170.8112,170.8209,170.309,170.4828,68983.0
2021-05-10 10:00:00,176.54,176.65,176.25,176.61,99572.0,170.5118,170.6181,170.2317,170.5794,99572.0
2021-05-10 10:10:00,176.58,177.09,176.58,177.04,115821.0,170.5504,171.043,170.5504,170.9947,115821.0
2021-05-10 10:20:00,177.02,177.1,176.53,176.57,96704.0,170.9754,171.0527,170.5022,170.5408,96704.0
2021-05-10 10:30:00,176.52,176.7,176.39,176.69,69862.0,170.4925,170.6663,170.3669,170.6567,69862.0
2021-05-10 10:40:00,176.68,176.69,176.21,176.22,82845.0,170.647,170.6567,170.1931,170.2027,82845.0
2021-05-10 10:50:00,176.26,176.54,176.2,176.51,60255.0,170.2414,170.5118,170.1834,170.4828,60255.0
2021-05-10 11:00:00,176.53,176.66,176.4,176.64,72736.0,170.5022,170.6277,170.3766,170.6084,72736.0
2021-05-10 11:10:00,176.58,176.65,176.36,176.6,43714.0,170.5504,170.6181,170.338,170.5698,43714.0
2021-05-10 11:20:00,176.6,176.81,176.6,176.71,44478.0,170.5698,170.7726,170.5698,170.676,44478.0
2021-05-10 11:30:00,176.72,176.82,176.66,176.73,26183.0,170.6857,170.7822,170.6277,170.6953,26183.0
2021-05-10 11:40:00,176.66,176.99,176.66,176.85,67045.0,170.6277,170.9464,170.6277,170.8112,67045.0
2021-05-10 11:50:00,176.86,177.09,176.8,177.05,27036.0,170.8209,171.043,170.7629,171.0044,27036.0
2021-05-10 12:00:00,177.03,177.06,176.9,176.92,35959.0,170.9851,171.0141,170.8595,170.8788,35959.0
2021-05-10 12:10:00,176.93,177.18,176.92,177.09,39863.0,170.8885,171.13,170.8788,171.043,39863.0
2021-05-10 12:20:00,177.11,177.26,176.86,176.86,63534.0,171.0623,171.2072,170.8209,170.8209,63534.0
2021-05-10 12:30:00,176.89,176.91,176.8,176.88,33594.0,170.8499,170.8692,170.7629,170.8402,33594.0
2021-05-10 12:40:00,176.88,176.91,176.66,176.71,25669.0,170.8402,170.8692,170.6277,170.676,25669.0
2021-05-10 12:50:00,176.72,176.81,176.49,176.56,22086.0,170.6857,170.7726,170.4635,170.5311,22086.0
2021-05-10 13:00:00,176.48,176.55,176.36,176.5,22316.0,170.4539,170.5215,170.338,170.4732,22316.0
2021-05-10 13:10:00,176.51,176.62,176.39,176.47,22149.0,170.4828,170.5891,170.3669,170.4442,22149.0
2021-05-10 13:20:00,176.48,176.57,176.42,176.42,22187.0,170.4539,170.5408,170.3959,170.3959,22187.0
2021-05-10 13:30:00,176.41,176.43,176.25,176.35,59418.0,170.3862,170.4056,170.2317,170.3283,59418.0
2021-05-10 13:40:00,176.33,176.33,176.17,176.23,27562.0,170.309,170.309,170.1544,170.2124,27562.0
2021-05-10 13:50:00,176.28,176.35,176.11,176.19,22546.0,170.2607,170.3283,170.0965,170.1738,22546.0
2021-05-10 14:00:00,176.18,176.22,176.01,176.06,50343.0,170.1641,170.2027,169.9999,170.0482,50343.0
2021-05-10 14:10:00,176.05,176.09,175.53,175.71,106347.0,170.0385,170.0772,169.5363,169.7102,106347.0
2021-05-10 14:20:00,175.73,175.8,175.49,175.64,63508.0,169.7295,169.7971,169.4977,169.6425,63508.0
2021-05-10 14:30:00,175.59,175.68,175.42,175.58,92329.0,169.5942,169.6812,169.4301,169.5846,92329.0
2021-05-10 14:40:00,175.56,175.61,175.34,175.35,69944.0,169.5653,169.6136,169.3528,169.3624,69944.0
2021-05-10 14:50:00,175.33,175.36,175.11,175.33,38180.0,169.3431,169.3721,169.1306,169.3431,38180.0
2021-05-10 15:00:00,175.31,175.49,175.18,175.36,110720.0,169.3238,169.4977,169.1982,169.3721,110720.0
2021-05-10 15:10:00,175.37,175.49,175.17,175.18,57938.0,169.3818,169.4977,169.1886,169.1982,57938.0
2021-05-10 15:20:00,175.17,175.29,175.03,175.22,59985.0,169.1886,169.3045,169.0534,169.2369,59985.0
2021-05-10 15:30:00,175.23,175.32,175.07,175.2,91654.0,169.2465,169.3335,169.092,169.2176,91654.0
2021-05-10 15:40:00,175.19,175.31,174.84,174.91,183598.0,169.2079,169.3238,168.8699,168.9375,183598.0
2021-05-10 15:50:00,174.92,174.94,174.44,174.45,305219.0,168.9471,168.9664,168.4835,168.4932,305219.0
2021-05-11 09:30:00,171.53,172.15,171.23,171.62,430444.0,165.6729,166.2717,165.3831,165.7598,430444.0
2021-05-11 09:40:00,171.59,172.49,171.54,171.7,210188.0,165.7308,166.6001,165.6825,165.8371,210188.0
2021-05-11 09:50:00,171.71,172.91,171.71,172.9,207536.0,165.8467,167.0058,165.8467,166.9961,207536.0
2021-05-11 10:00:00,172.97,172.97,171.87,171.87,210319.0,167.0637,167.0637,166.0013,166.0013,210319.0
2021-05-11 10:10:00,171.91,172.01,171.12,171.41,255168.0,166.0399,166.1365,165.2769,165.557,255168.0
2021-05-11 10:20:00,171.43,171.74,170.36,170.42,266520.0,165.5763,165.8757,164.5428,164.6008,266520.0
2021-05-11 10:30:00,170.39,170.5,169.88,170.1,265364.0,164.5718,164.6781,164.0792,164.2917,265364.0
2021-05-11 10:40:00,170.09,170.6,169.83,170.54,153375.0,164.2821,164.7746,164.0309,164.7167,153375.0
2021-05-11 10:50:00,170.57,171.28,170.46,170.89,174136.0,164.7457,165.4314,164.6394,165.0547,174136.0
2021-05-11 11:00:00,170.9,171.0,170.28,170.63,167247.0,165.0644,165.161,164.4656,164.8036,167247.0
2021-05-11 11:10:00,170.58,171.77,170.5,171.76,97808.0,164.7553,165.9047,164.6781,165.895,97808.0
2021-05-11 11:20:00,171.75,172.14,171.66,172.03,90174.0,165.8854,166.2621,165.7984,166.1558,90174.0
2021-05-11 11:30:00,172.03,172.16,171.8,172.01,100167.0,166.1558,166.2814,165.9337,166.1365,100167.0
2021-05-11 11:40:00,172.0,172.1,171.47,171.89,79828.0,166.1268,166.2234,165.6149,166.0206,79828.0
2021-05-11 11:50:00,171.83,172.2,171.71,172.0,74231.0,165.9626,166.32,165.8467,166.1268,74231.0
2021-05-11 12:00:00,172.02,172.47,171.84,172.2,302747.0,166.1462,166.5808,165.9723,166.32,302747.0
2021-05-11 12:10:00,172.21,172.5,172.15,172.31,600919.0,166.3297,166.6098,166.2717,166.4262,600919.0
2021-05-11 12:20:00,172.28,172.3,171.71,171.79,266381.0,166.3973,166.4166,165.8467,165.924,266381.0
2021-05-11 12:30:00,171.78,172.0,171.53,171.87,159120.0,165.9143,166.1268,165.6729,166.0013,159120.0
2021-05-11 12:40:00,171.88,171.88,171.46,171.54,66033.0,166.0109,166.0109,165.6053,165.6825,66033.0
2021-05-11 12:50:00,171.53,171.55,171.09,171.37,70812.0,165.6729,165.6922,165.2479,165.5183,70812.0
2021-05-11 13:00:00,171.35,171.77,171.27,171.74,68760.0,165.499,165.9047,165.4218,165.8757,68760.0
2021-05-11 13:10:00,171.72,171.95,171.44,171.85,72629.0,165.8564,166.0785,165.586,165.982,72629.0
2021-05-11 13:20:00,171.84,172.39,171.8,172.35,45752.0,165.9723,166.5035,165.9337,166.4649,45752.0
2021-05-11 13:30:00,172.37,172.56,172.28,172.44,45067.0,166.4842,166.6677,166.3973,166.5518,45067.0
2021-05-11 13:40:00,172.47,172.68,172.41,172.49,36201.0,166.5808,166.7836,166.5228,166.6001,36201.0
2021-05-11 13:50:00,172.52,172.53,172.06,172.24,72580.0,166.6291,166.6387,166.1848,166.3586,72580.0
2021-05-11 14:00:00,172.25,172.49,172.0,172.03,47666.0,166.3683,166.6001,166.1268,166.1558,47666.0
2021-05-11 14:10:00,172.02,172.13,171.66,171.93,51791.0,166.1462,166.2524,165.7984,166.0592,51791.0
2021-05-11 14:20:00,171.97,172.63,171.89,172.59,95271.0,166.0979,166.7353,166.0206,166.6967,95271.0
2021-05-11 14:30:00,172.58,172.61,171.91,172.04,90471.0,166.687,166.716,166.0399,166.1655,90471.0
2021-05-11 14:40:00,172.03,172.39,171.9,172.39,59669.0,166.1558,166.5035,166.0302,166.5035,59669.0
2021-05-11 14:50:00,172.37,172.52,172.15,172.3,71183.0,166.4842,166.6291,166.2717,166.4166,71183.0
2021-05-11 15:00:00,172.27,172.5,172.12,172.15,42133.0,166.3876,166.6098,166.2427,166.2717,42133.0
2021-05-11 15:10:00,172.16,172.78,172.05,172.78,86912.0,166.2814,166.8802,166.1751,166.8802,86912.0
2021-05-11 15:20:00,172.79,173.15,172.71,172.9,108702.0,166.8899,167.2376,166.8126,166.9961,108702.0
2021-05-11 15:30:00,172.92,172.99,172.09,172.17,170353.0,167.0154,167.083,166.2138,166.291,170353.0
2021-05-11 15:40:00,172.16,172.65,172.14,172.55,122049.0,166.2814,166.7546,166.2621,166.6581,122049.0
2021-05-11 15:50:00,172.54,172.65,172.37,172.45,304587.0,166.6484,166.7546,166.4842,166.5615,304587.0
2021-05-12 09:30:00,170.53,171.33,170.5,170.89,250518.0,164.707,165.4797,164.6781,165.0547,250518.0
2021-05-12 09:40:00,170.93,171.09,170.24,170.63,231749.0,165.0934,165.2479,164.4269,164.8036,231749.0
2021-05-12 09:50:00,170.69,171.01,170.39,170.5,176640.0,164.8616,165.1706,164.5718,164.6781,176640.0
2021-05-12 10:00:00,170.5,170.7,170.05,170.7,219311.0,164.6781,164.8712,164.2434,164.8712,219311.0
2021-05-12 10:10:00,170.69,170.7,170.13,170.32,154572.0,164.8616,164.8712,164.3207,164.5042,154572.0
2021-05-12 10:20:00,170.3,170.59,169.85,169.87,114878.0,164.4849,164.765,164.0502,164.0696,114878.0
2021-05-12 10:30:00,169.83,169.99,169.44,169.59,117668.0,164.0309,164.1855,163.6542,163.7991,117668.0
2021-05-12 10:40:00,169.57,169.67,168.92,168.98,319517.0,163.7798,163.8764,163.152,163.21,319517.0
2021-05-12 10:50:00,168.95,169.14,168.65,169.04,188940.0,163.181,163.3645,162.8912,163.2679,188940.0
2021-05-12 11:00:00,169.01,169.4,168.89,169.4,93165.0,163.2389,163.6156,163.123,163.6156,93165.0
2021-05-12 11:10:00,169.38,169.49,169.21,169.39,90418.0,163.5963,163.7025,163.4321,163.606,90418.0
2021-05-12 11:20:00,169.39,169.39,168.84,168.94,76167.0,163.606,163.606,163.0747,163.1713,76167.0
2021-05-12 11:30:00,168.9,168.93,168.28,168.48,192473.0,163.1327,163.1617,162.5339,162.727,192473.0
2021-05-12 11:40:00,168.48,168.78,168.36,168.41,179314.0,162.727,163.0168,162.6111,162.6594,179314.0
2021-05-12 11:50:00,168.38,168.38,167.7,167.78,111527.0,162.6304,162.6304,161.9737,162.0509,111527.0
2021-05-12 12:00:00,167.78,167.99,167.63,167.78,86128.0,162.0509,162.2538,161.9061,162.0509,86128.0
2021-05-12 12:10:00,167.77,167.79,167.25,167.68,136286.0,162.0413,162.0606,161.539,161.9543,136286.0
2021-05-12 12:20:00,167.67,168.04,167.6,167.84,59928.0,161.9447,162.3021,161.8771,162.1089,59928.0
2021-05-12 12:30:00,167.79,168.08,167.67,167.76,66858.0,162.0606,162.3407,161.9447,162.0316,66858.0
2021-05-12 12:40:00,167.73,167.94,167.54,167.79,90259.0,162.0026,162.2055,161.8191,162.0606,90259.0
2021-05-12 12:50:00,167.81,168.16,167.79,168.1,131722.0,162.0799,162.418,162.0606,162.36,131722.0
2021-05-12 13:00:00,168.08,168.64,167.96,168.47,108741.0,162.3407,162.8816,162.2248,162.7174,108741.0
2021-05-12 13:10:00,168.42,168.66,168.08,168.08,53414.0,162.6691,162.9009,162.3407,162.3407,53414.0
2021-05-12 13:20:00,168.04,168.05,167.81,167.91,100987.0,162.3021,162.3117,162.0799,162.1765,100987.0
2021-05-12 13:30:00,167.91,168.16,167.68,168.07,81442.0,162.1765,162.418,161.9543,162.331,81442.0
2021-05-12 13:40:00,168.06,168.06,167.56,167.62,73406.0,162.3214,162.3214,161.8384,161.8964,73406.0
2021-05-12 13:50:00,167.63,167.88,167.51,167.66,99209.0,161.9061,162.1475,161.7902,161.935,99209.0
2021-05-12 14:00:00,167.66,167.86,167.55,167.55,91970.0,161.935,162.1282,161.8288,161.8288,91970.0
2021-05-12 14:10:00,167.52,167.52,167.1,167.31,102801.0,161.7998,161.7998,161.3942,161.597,102801.0
2021-05-12 14:20:00,167.32,167.48,167.14,167.44,109537.0,161.6066,161.7612,161.4328,161.7225,109537.0
2021-05-12 14:30:00,167.43,167.77,167.23,167.53,114704.0,161.7129,162.0413,161.5197,161.8095,114704.0
2021-05-12 14:40:00,167.53,167.75,167.39,167.69,79223.0,161.8095,162.022,161.6742,161.964,79223.0
2021-05-12 14:50:00,167.66,168.0,167.42,167.44,131755.0,161.935,162.2634,161.7032,161.7225,131755.0
2021-05-12 15:00:00,167.42,167.51,167.01,167.19,143093.0,161.7032,161.7902,161.3072,161.4811,143093.0
2021-05-12 15:10:00,167.2,167.25,166.64,166.66,175231.0,161.4907,161.539,160.9499,160.9692,175231.0
2021-05-12 15:20:00,166.65,166.87,166.39,166.76,149754.0,160.9595,161.172,160.7084,161.0658,149754.0
2021-05-12 15:30:00,166.76,166.97,166.58,166.73,232004.0,161.0658,161.2686,160.8919,161.0368,232004.0
2021-05-12 15:40:00,166.75,167.17,166.62,166.85,314552.0,161.0561,161.4618,160.9305,161.1527,314552.0
2021-05-12 15:50:00,166.84,166.84,166.3,166.61,564632.0,161.143,161.143,160.6215,160.9209,564632.0
2021-05-13 09:30:00,167.89,168.9,167.81,168.3,394439.0,162.1572,163.1327,162.0799,162.5532,394439.0
2021-05-13 09:40:00,168.31,168.6,168.03,168.08,234792.0,162.5628,162.8429,162.2924,162.3407,234792.0
2021-05-13 09:50:00,168.05,169.0,168.05,168.94,162881.0,162.3117,163.2293,162.3117,163.1713,162881.0
2021-05-13 10:00:00,168.96,169.45,168.96,169.04,131763.0,163.1906,163.6639,163.1906,163.2679,131763.0
2021-05-13 10:10:00,169.03,169.44,168.95,168.95,126969.0,163.2582,163.6542,163.181,163.181,126969.0
2021-05-13 10:20:00,168.94,169.2,168.67,168.94,156608.0,163.1713,163.4224,162.9105,163.1713,156608.0
2021-05-13 10:30:00,168.95,169.09,168.59,168.85,126208.0,163.181,163.3162,162.8333,163.0844,126208.0
2021-05-13 10:40:00,168.85,168.92,168.35,168.54,95768.0,163.0844,163.152,162.6015,162.785,95768.0
2021-05-13 10:50:00,168.52,169.1,168.45,168.96,89600.0,162.7657,163.3259,162.6981,163.1906,89600.0
2021-05-13 11:00:00,168.97,169.02,168.1,168.12,120305.0,163.2003,163.2486,162.36,162.3793,120305.0
2021-05-13 11:10:00,168.1,168.22,167.83,168.18,164518.0,162.36,162.4759,162.0992,162.4373,164518.0
2021-05-13 11:20:00,168.15,168.22,167.54,167.64,196894.0,162.4083,162.4759,161.8191,161.9157,196894.0
2021-05-13 11:30:00,167.65,168.08,167.53,168.03,153705.0,161.9254,162.3407,161.8095,162.2924,153705.0
2021-05-13 11:40:00,168.02,168.03,167.14,167.45,98582.0,162.2827,162.2924,161.4328,161.7322,98582.0
2021-05-13 11:50:00,167.44,167.61,166.93,167.09,129119.0,161.7225,161.8867,161.23,161.3845,129119.0
2021-05-13 12:00:00,167.12,167.56,166.97,167.54,124459.0,161.4135,161.8384,161.2686,161.8191,124459.0
2021-05-13 12:10:00,167.58,167.89,167.58,167.71,68169.0,161.8578,162.1572,161.8578,161.9833,68169.0
2021-05-13 12:20:00,167.72,167.83,167.47,167.81,61202.0,161.993,162.0992,161.7515,162.0799,61202.0
2021-05-13 12:30:00,167.79,168.11,167.78,167.79,69676.0,162.0606,162.3697,162.0509,162.0606,69676.0
2021-05-13 12:40:00,167.82,167.99,167.65,167.98,80964.0,162.0896,162.2538,161.9254,162.2441,80964.0
2021-05-13 12:50:00,168.0,168.05,167.23,167.38,74029.0,162.2634,162.3117,161.5197,161.6646,74029.0
2021-05-13 13:00:00,167.3,167.54,167.05,167.49,97779.0,161.5873,161.8191,161.3459,161.7708,97779.0
2021-05-13 13:10:00,167.46,167.7,167.11,167.12,100203.0,161.7419,161.9737,161.4038,161.4135,100203.0
2021-05-13 13:20:00,167.12,167.21,166.59,166.7,196557.0,161.4135,161.5004,160.9016,161.0078,196557.0
2021-05-13 13:30:00,166.68,166.77,166.02,166.28,205331.0,160.9885,161.0754,160.351,160.6022,205331.0
2021-05-13 13:40:00,166.3,166.51,166.02,166.08,100940.0,160.6215,160.8243,160.351,160.409,100940.0
2021-05-13 13:50:00,166.1,166.75,166.1,166.68,102834.0,160.4283,161.0561,160.4283,160.9885,102834.0
2021-05-13 14:00:00,166.67,167.71,166.67,167.56,134274.0,160.9788,161.9833,160.9788,161.8384,134274.0
2021-05-13 14:10:00,167.55,167.78,167.39,167.39,86853.0,161.8288,162.0509,161.6742,161.6742,86853.0
2021-05-13 14:20:00,167.38,167.94,167.38,167.94,140049.0,161.6646,162.2055,161.6646,162.2055,140049.0
2021-05-13 14:30:00,167.97,168.33,167.76,168.17,184761.0,162.2344,162.5822,162.0316,162.4276,184761.0
2021-05-13 14:40:00,168.19,168.36,167.95,168.18,125783.0,162.4469,162.6111,162.2151,162.4373,125783.0
2021-05-13 14:50:00,168.17,168.22,167.79,167.82,195890.0,162.4276,162.4759,162.0606,162.0896,195890.0
2021-05-13 15:00:00,167.82,168.3,167.8,168.29,145966.0,162.0896,162.5532,162.0702,162.5435,145966.0
2021-05-13 15:10:00,168.31,168.31,167.72,167.77,81339.0,162.5628,162.5628,161.993,162.0413,81339.0
2021-05-13 15:20:00,167.77,168.12,167.58,168.07,104256.0,162.0413,162.3793,161.8578,162.331,104256.0
2021-05-13 15:30:00,168.08,168.41,168.07,168.37,122951.0,162.3407,162.6594,162.331,162.6208,122951.0
2021-05-13 15:40:00,168.37,168.58,168.27,168.32,219758.0,162.6208,162.8236,162.5242,162.5725,219758.0
2021-05-13 15:50:00,168.32,168.35,167.77,167.8,387972.0,162.5725,162.6015,162.0413,162.0702,387972.0
2021-05-14 09:30:00,169.24,169.42,169.01,169.14,129939.0,163.4611,163.6349,163.2389,163.3645,129939.0
2021-05-14 09:40:00,169.17,169.46,168.94,169.34,215954.0,163.3935,163.6736,163.1713,163.5577,215954.0
2021-05-14 09:50:00,169.37,169.81,169.31,169.73,158538.0,163.5866,164.0116,163.5287,163.9343,158538.0
2021-05-14 10:00:00,169.72,169.8,169.31,169.38,135214.0,163.9247,164.002,163.5287,163.5963,135214.0
2021-05-14 10:10:00,169.38,169.91,169.38,169.62,128552.0,163.5963,164.1082,163.5963,163.8281,128552.0
2021-05-14 10:20:00,169.65,170.05,169.63,169.71,139998.0,163.8571,164.2434,163.8378,163.915,139998.0
2021-05-14 10:30:00,169.71,170.0,169.71,169.73,216053.0,163.915,164.1951,163.915,163.9343,216053.0
2021-05-14 10:40:00,169.78,170.14,169.73,170.12,77004.0,163.9826,164.3303,163.9343,164.311,77004.0
2021-05-14 10:50:00,170.14,170.21,169.96,170.2,79054.0,164.3303,164.398,164.1565,164.3883,79054.0
2021-05-14 11:00:00,170.19,170.26,169.85,169.9,75852.0,164.3786,164.4462,164.0502,164.0985,75852.0
2021-05-14 11:10:00,169.91,170.38,169.91,170.32,49605.0,164.1082,164.5622,164.1082,164.5042,49605.0
2021-05-14 11:20:00,170.34,170.4,170.09,170.14,31541.0,164.5235,164.5815,164.2821,164.3303,31541.0
2021-05-14 11:30:00,170.15,170.31,170.12,170.19,32385.0,164.34,164.4945,164.311,164.3786,32385.0
2021-05-14 11:40:00,170.22,170.23,170.08,170.13,41889.0,164.4076,164.4173,164.2724,164.3207,41889.0
2021-05-14 11:50:00,170.11,170.14,169.94,170.1,19358.0,164.3014,164.3303,164.1372,164.2917,19358.0
2021-05-14 12:00:00,170.12,170.27,170.01,170.2,122632.0,164.311,164.4559,164.2048,164.3883,122632.0
2021-05-14 12:10:00,170.22,170.39,170.21,170.35,47151.0,164.4076,164.5718,164.398,164.5332,47151.0
2021-05-14 12:20:00,170.35,170.38,170.09,170.19,118185.0,164.5332,164.5622,164.2821,164.3786,118185.0
2021-05-14 12:30:00,170.19,170.36,170.16,170.22,67395.0,164.3786,164.5428,164.3497,164.4076,67395.0
2021-05-14 12:40:00,170.26,170.3,170.13,170.29,19692.0,164.4462,164.4849,164.3207,164.4752,19692.0
2021-05-14 12:50:00,170.32,170.37,170.21,170.32,12198.0,164.5042,164.5525,164.398,164.5042,12198.0
2021-05-14 13:00:00,170.34,170.39,170.14,170.23,28291.0,164.5235,164.5718,164.3303,164.4173,28291.0
2021-05-14 13:10:00,170.23,170.25,170.1,170.15,17254.0,164.4173,164.4366,164.2917,164.34,17254.0
2021-05-14 13:20:00,170.16,170.31,170.15,170.26,33839.0,164.3497,164.4945,164.34,164.4462,33839.0
2021-05-14 13:30:00,170.26,170.29,169.99,170.1,40626.0,164.4462,164.4752,164.1855,164.2917,40626.0
2021-05-14 13:40:00,170.09,170.16,169.99,170.14,36036.0,164.2821,164.3497,164.1855,164.3303,36036.0
2021-05-14 13:50:00,170.17,170.29,170.17,170.21,27232.0,164.3593,164.4752,164.3593,164.398,27232.0
2021-05-14 14:00:00,170.24,170.39,170.13,170.36,63108.0,164.4269,164.5718,164.3207,164.5428,63108.0
2021-05-14 14:10:00,170.36,170.51,170.32,170.41,42392.0,164.5428,164.6877,164.5042,164.5911,42392.0
2021-05-14 14:20:00,170.4,170.48,170.34,170.46,32712.0,164.5815,164.6587,164.5235,164.6394,32712.0
2021-05-14 14:30:00,170.47,170.65,170.47,170.59,50366.0,164.6491,164.8229,164.6491,164.765,50366.0
2021-05-14 14:40:00,170.59,170.88,170.59,170.82,43869.0,164.765,165.0451,164.765,164.9871,43869.0
2021-05-14 14:50:00,170.81,171.03,170.77,170.87,59049.0,164.9775,165.19,164.9388,165.0354,59049.0
2021-05-14 15:00:00,170.87,170.87,170.52,170.69,65893.0,165.0354,165.0354,164.6974,164.8616,65893.0
2021-05-14 15:10:00,170.68,171.0,170.62,170.91,60100.0,164.8519,165.161,164.794,165.0741,60100.0
2021-05-14 15:20:00,170.9,171.0,170.68,170.81,53639.0,165.0644,165.161,164.8519,164.9775,53639.0
2021-05-14 15:30:00,170.8,170.89,170.55,170.62,165284.0,164.9678,165.0547,164.7263,164.794,165284.0
2021-05-14 15:40:00,170.63,170.92,170.58,170.88,80517.0,164.8036,165.0837,164.7553,165.0451,80517.0
2021-05-14 15:50:00,170.87,171.11,170.74,170.74,376513.0,165.0354,165.2672,164.9099,164.9099,376513.0
2021-05-17 09:30:00,170.24,170.83,170.07,170.59,208550.0,164.4269,164.9968,164.2627,164.765,208550.0
2021-05-17 09:40:00,170.58,170.74,170.21,170.22,210643.0,164.7553,164.9099,164.398,164.4076,210643.0
2021-05-17 09:50:00,170.24,170.32,169.84,170.0,158102.0,164.4269,164.5042,164.0406,164.1951,158102.0
2021-05-17 10:00:00,169.97,170.13,169.54,169.82,111942.0,164.1662,164.3207,163.7508,164.0213,111942.0
2021-05-17 10:10:00,169.76,170.43,169.72,170.36,140083.0,163.9633,164.6104,163.9247,164.5428,140083.0
2021-05-17 10:20:00,170.32,170.55,169.83,169.83,159132.0,164.5042,164.7263,164.0309,164.0309,159132.0
2021-05-17 10:30:00,169.85,170.4,169.6,170.3,168548.0,164.0502,164.5815,163.8088,164.4849,168548.0
2021-05-17 10:40:00,170.3,170.55,170.14,170.37,98357.0,164.4849,164.7263,164.3303,164.5525,98357.0
2021-05-17 10:50:00,170.4,170.53,170.07,170.18,60891.0,164.5815,164.707,164.2627,164.369,60891.0
2021-05-17 11:00:00,170.13,170.28,169.77,169.8,89764.0,164.3207,164.4656,163.973,164.002,89764.0
2021-05-17 11:10:00,169.79,169.92,169.52,169.66,85745.0,163.9923,164.1179,163.7315,163.8667,85745.0
2021-05-17 11:20:00,169.66,169.97,169.66,169.67,50643.0,163.8667,164.1662,163.8667,163.8764,50643.0
2021-05-17 11:30:00,169.65,169.84,169.48,169.69,117862.0,163.8571,164.0406,163.6929,163.8957,117862.0
2021-05-17 11:40:00,169.66,170.02,169.59,169.77,49154.0,163.8667,164.2144,163.7991,163.973,49154.0
2021-05-17 11:50:00,169.74,169.79,169.28,169.35,167968.0,163.944,163.9923,163.4997,163.5673,167968.0
2021-05-17 12:00:00,169.33,169.45,169.19,169.3,49377.0,163.548,163.6639,163.4128,163.519,49377.0
2021-05-17 12:10:00,169.28,169.64,169.26,169.56,51331.0,163.4997,163.8474,163.4804,163.7702,51331.0
2021-05-17 12:20:00,169.53,169.72,169.52,169.69,25708.0,163.7412,163.9247,163.7315,163.8957,25708.0
2021-05-17 12:30:00,169.66,169.72,169.39,169.68,40663.0,163.8667,163.9247,163.606,163.8861,40663.0
2021-05-17 12:40:00,169.66,169.87,169.66,169.71,35629.0,163.8667,164.0696,163.8667,163.915,35629.0
2021-05-17 12:50:00,169.73,169.81,169.53,169.56,32073.0,163.9343,164.0116,163.7412,163.7702,32073.0
2021-05-17 13:00:00,169.55,169.7,169.48,169.51,31474.0,163.7605,163.9054,163.6929,163.7219,31474.0
2021-05-17 13:10:00,169.5,169.54,169.2,169.26,21920.0,163.7122,163.7508,163.4224,163.4804,21920.0
2021-05-17 13:20:00,169.3,169.42,169.12,169.32,38167.0,163.519,163.6349,163.3452,163.5383,38167.0
2021-05-17 13:30:00,169.34,169.5,169.12,169.23,36102.0,163.5577,163.7122,163.3452,163.4514,36102.0
2021-05-17 13:40:00,169.25,169.29,168.91,169.27,42552.0,163.4707,163.5094,163.1423,163.4901,42552.0
2021-05-17 13:50:00,169.26,169.28,169.05,169.17,51236.0,163.4804,163.4997,163.2776,163.3935,51236.0
2021-05-17 14:00:00,169.16,169.48,169.08,169.45,58915.0,163.3838,163.6929,163.3065,163.6639,58915.0
2021-05-17 14:10:00,169.45,169.53,169.28,169.38,41801.0,163.6639,163.7412,163.4997,163.5963,41801.0
2021-05-17 14:20:00,169.34,169.59,169.31,169.39,48271.0,163.5577,163.7991,163.5287,163.606,48271.0
2021-05-17 14:30:00,169.39,169.61,169.24,169.26,59843.0,163.606,163.8184,163.4611,163.4804,59843.0
2021-05-17 14:40:00,169.28,169.55,169.26,169.53,45146.0,163.4997,163.7605,163.4804,163.7412,45146.0
2021-05-17 14:50:00,169.52,169.92,169.49,169.89,75603.0,163.7315,164.1179,163.7025,164.0889,75603.0
2021-05-17 15:00:00,169.89,170.15,169.79,170.1,76121.0,164.0889,164.34,163.9923,164.2917,76121.0
2021-05-17 15:10:00,170.11,170.15,169.85,169.87,121011.0,164.3014,164.34,164.0502,164.0696,121011.0
2021-05-17 15:20:00,169.88,169.92,169.75,169.84,92049.0,164.0792,164.1179,163.9537,164.0406,92049.0
2021-05-17 15:30:00,169.84,170.12,169.78,169.96,115017.0,164.0406,164.311,163.9826,164.1565,115017.0
2021-05-17 15:40:00,169.96,170.35,169.96,170.12,99624.0,164.1565,164.5332,164.1565,164.311,99624.0
2021-05-17 15:50:00,170.12,170.46,170.12,170.37,945933.0,164.311,164.6394,164.311,164.5525,945933.0
2021-05-18 09:30:00,170.81,170.99,170.09,170.96,208875.0,164.9775,165.1513,164.2821,165.1223,208875.0
2021-05-18 09:40:00,170.99,171.26,170.79,171.06,315478.0,165.1513,165.4121,164.9582,165.2189,315478.0
2021-05-18 09:50:00,171.09,171.39,170.87,170.97,234472.0,165.2479,165.5377,165.0354,165.132,234472.0
2021-05-18 10:00:00,170.98,171.02,170.41,170.96,117678.0,165.1417,165.1803,164.5911,165.1223,117678.0
2021-05-18 10:10:00,171.02,171.11,170.74,170.77,109847.0,165.1803,165.2672,164.9099,164.9388,109847.0
2021-05-18 10:20:00,170.79,171.41,170.71,171.38,58976.0,164.9582,165.557,164.8809,165.528,58976.0
2021-05-18 10:30:00,171.41,171.45,171.16,171.17,67749.0,165.557,165.5956,165.3155,165.3252,67749.0
2021-05-18 10:40:00,171.18,171.24,170.86,171.21,71699.0,165.3348,165.3928,165.0258,165.3638,71699.0
2021-05-18 10:50:00,171.25,171.32,171.08,171.28,68141.0,165.4024,165.4701,165.2382,165.4314,68141.0
2021-05-18 11:00:00,171.27,171.28,170.99,171.04,41582.0,165.4218,165.4314,165.1513,165.1996,41582.0
2021-05-18 11:10:00,171.05,171.49,171.05,171.48,47059.0,165.2093,165.6342,165.2093,165.6246,47059.0
2021-05-18 11:20:00,171.49,171.58,171.42,171.44,42791.0,165.6342,165.7212,165.5666,165.586,42791.0
2021-05-18 11:30:00,171.44,171.49,171.04,171.18,46146.0,165.586,165.6342,165.1996,165.3348,46146.0
2021-05-18 11:40:00,171.22,171.22,170.89,171.06,48108.0,165.3735,165.3735,165.0547,165.2189,48108.0
2021-05-18 11:50:00,171.04,171.05,170.86,170.92,26360.0,165.1996,165.2093,165.0258,165.0837,26360.0
2021-05-18 12:00:00,170.92,170.99,170.67,170.78,37754.0,165.0837,165.1513,164.8422,164.9485,37754.0
2021-05-18 12:10:00,170.75,170.84,170.66,170.7,31476.0,164.9195,165.0064,164.8326,164.8712,31476.0
2021-05-18 12:20:00,170.72,170.79,170.66,170.77,27072.0,164.8905,164.9582,164.8326,164.9388,27072.0
2021-05-18 12:30:00,170.76,170.88,170.68,170.79,20458.0,164.9292,165.0451,164.8519,164.9582,20458.0
2021-05-18 12:40:00,170.78,170.9,170.75,170.87,24816.0,164.9485,165.0644,164.9195,165.0354,24816.0
2021-05-18 12:50:00,170.87,170.88,170.62,170.69,27181.0,165.0354,165.0451,164.794,164.8616,27181.0
2021-05-18 13:00:00,170.67,170.71,170.46,170.58,25636.0,164.8422,164.8809,164.6394,164.7553,25636.0
2021-05-18 13:10:00,170.58,170.7,170.52,170.64,31472.0,164.7553,164.8712,164.6974,164.8133,31472.0
2021-05-18 13:20:00,170.64,170.96,170.61,170.96,29986.0,164.8133,165.1223,164.7843,165.1223,29986.0
2021-05-18 13:30:00,170.98,171.03,170.79,170.81,38164.0,165.1417,165.19,164.9582,164.9775,38164.0
2021-05-18 13:40:00,170.83,170.9,170.56,170.62,37506.0,164.9968,165.0644,164.736,164.794,37506.0
2021-05-18 13:50:00,170.59,170.65,170.43,170.44,23840.0,164.765,164.8229,164.6104,164.6201,23840.0
2021-05-18 14:00:00,170.45,170.53,170.26,170.38,33536.0,164.6298,164.707,164.4462,164.5622,33536.0
2021-05-18 14:10:00,170.39,170.57,170.36,170.37,106388.0,164.5718,164.7457,164.5428,164.5525,106388.0
2021-05-18 14:20:00,170.38,170.44,170.17,170.25,39779.0,164.5622,164.6201,164.3593,164.4366,39779.0
2021-05-18 14:30:00,170.25,170.29,169.66,169.7,107144.0,164.4366,164.4752,163.8667,163.9054,107144.0
2021-05-18 14:40:00,169.69,169.79,169.43,169.6,148520.0,163.8957,163.9923,163.6446,163.8088,148520.0
2021-05-18 14:50:00,169.59,169.88,169.55,169.87,49444.0,163.7991,164.0792,163.7605,164.0696,49444.0
2021-05-18 15:00:00,169.87,170.06,169.85,170.06,35314.0,164.0696,164.2531,164.0502,164.2531,35314.0
2021-05-18 15:10:00,170.11,170.14,169.79,170.04,68049.0,164.3014,164.3303,163.9923,164.2338,68049.0
2021-05-18 15:20:00,170.07,170.24,169.97,170.21,53048.0,164.2627,164.4269,164.1662,164.398,53048.0
2021-05-18 15:30:00,170.2,170.33,170.03,170.11,62247.0,164.3883,164.5139,164.2241,164.3014,62247.0
2021-05-18 15:40:00,170.13,170.19,169.67,169.72,101461.0,164.3207,164.3786,163.8764,163.9247,101461.0
2021-05-18 15:50:00,169.72,169.72,169.08,169.1,305994.0,163.9247,163.9247,163.3065,163.3259,305994.0
2021-05-19 09:30:00,166.34,166.5,165.58,165.76,225305.0,160.6601,160.8146,159.9261,160.0999,225305.0
2021-05-19 09:40:00,165.75,166.7,165.49,166.43,304464.0,160.0902,161.0078,159.8391,160.747,304464.0
2021-05-19 09:50:00,166.42,166.9,166.35,166.61,141286.0,160.7374,161.201,160.6698,160.9209,141286.0
2021-05-19 10:00:00,166.57,166.78,165.88,166.03,190273.0,160.8822,161.0851,160.2158,160.3607,190273.0
2021-05-19 10:10:00,166.05,166.54,165.84,166.49,223738.0,160.38,160.8533,160.1772,160.805,223738.0
2021-05-19 10:20:00,166.52,166.83,166.13,166.73,240997.0,160.834,161.1334,160.4573,161.0368,240997.0
2021-05-19 10:30:00,166.72,166.73,165.84,165.86,159371.0,161.0271,161.0368,160.1772,160.1965,159371.0
2021-05-19 10:40:00,165.84,166.31,165.77,166.07,193513.0,160.1772,160.6311,160.1096,160.3993,193513.0
2021-05-19 10:50:00,166.07,166.63,166.04,166.36,120792.0,160.3993,160.9402,160.3703,160.6794,120792.0
2021-05-19 11:00:00,166.35,166.55,165.9,166.49,130531.0,160.6698,160.8629,160.2351,160.805,130531.0
2021-05-19 11:10:00,166.42,166.75,166.32,166.32,80270.0,160.7374,161.0561,160.6408,160.6408,80270.0
2021-05-19 11:20:00,166.34,166.88,166.34,166.75,84275.0,160.6601,161.1817,160.6601,161.0561,84275.0
2021-05-19 11:30:00,166.73,166.76,166.39,166.62,82110.0,161.0368,161.0658,160.7084,160.9305,82110.0
2021-05-19 11:40:00,166.57,166.65,166.38,166.57,81397.0,160.8822,160.9595,160.6987,160.8822,81397.0
2021-05-19 11:50:00,166.58,166.86,166.38,166.79,101271.0,160.8919,161.1623,160.6987,161.0947,101271.0
2021-05-19 12:00:00,166.77,166.99,166.65,166.92,87950.0,161.0754,161.2879,160.9595,161.2203,87950.0
2021-05-19 12:10:00,166.94,167.29,166.94,167.27,54316.0,161.2396,161.5777,161.2396,161.5583,54316.0
2021-05-19 12:20:00,167.26,167.29,167.03,167.08,89158.0,161.5487,161.5777,161.3265,161.3748,89158.0
2021-05-19 12:30:00,167.1,167.16,166.89,167.08,80489.0,161.3942,161.4521,161.1913,161.3748,80489.0
2021-05-19 12:40:00,167.07,167.17,166.81,166.91,59620.0,161.3652,161.4618,161.1141,161.2106,59620.0
2021-05-19 12:50:00,166.94,167.04,166.87,166.89,54267.0,161.2396,161.3362,161.172,161.1913,54267.0
2021-05-19 13:00:00,166.9,167.47,166.89,167.34,90712.0,161.201,161.7515,161.1913,161.626,90712.0
2021-05-19 13:10:00,167.33,167.65,167.32,167.48,60213.0,161.6163,161.9254,161.6066,161.7612,60213.0
2021-05-19 13:20:00,167.49,167.51,167.13,167.3,61835.0,161.7708,161.7902,161.4231,161.5873,61835.0
2021-05-19 13:30:00,167.29,167.3,166.85,167.09,51007.0,161.5777,161.5873,161.1527,161.3845,51007.0
2021-05-19 13:40:00,167.08,167.13,166.89,167.09,54838.0,161.3748,161.4231,161.1913,161.3845,54838.0
2021-05-19 13:50:00,167.08,167.3,166.98,167.06,41149.0,161.3748,161.5873,161.2782,161.3555,41149.0
2021-05-19 14:00:00,167.06,167.43,166.28,166.75,114229.0,161.3555,161.7129,160.6022,161.0561,114229.0
2021-05-19 14:10:00,166.73,166.83,166.24,166.47,128418.0,161.0368,161.1334,160.5635,160.7857,128418.0
2021-05-19 14:20:00,166.48,167.61,166.43,167.36,212914.0,160.7953,161.8867,160.747,161.6453,212914.0
2021-05-19 14:30:00,167.37,167.64,166.67,166.68,188271.0,161.6549,161.9157,160.9788,160.9885,188271.0
2021-05-19 14:40:00,166.68,166.84,166.42,166.58,110831.0,160.9885,161.143,160.7374,160.8919,110831.0
2021-05-19 14:50:00,166.58,166.88,166.39,166.43,130536.0,160.8919,161.1817,160.7084,160.747,130536.0
2021-05-19 15:00:00,166.43,166.53,166.14,166.47,156924.0,160.747,160.8436,160.4669,160.7857,156924.0
2021-05-19 15:10:00,166.44,166.81,166.42,166.72,139526.0,160.7567,161.1141,160.7374,161.0271,139526.0
2021-05-19 15:20:00,166.72,167.25,166.56,167.09,109336.0,161.0271,161.539,160.8726,161.3845,109336.0
2021-05-19 15:30:00,167.09,167.1,166.66,166.92,102385.0,161.3845,161.3942,160.9692,161.2203,102385.0
2021-05-19 15:40:00,166.9,166.98,166.7,166.84,129971.0,161.201,161.2782,161.0078,161.143,129971.0
2021-05-19 15:50:00,166.84,167.77,166.8,167.75,354304.0,161.143,162.0413,161.1044,162.022,354304.0
2021-05-20 09:30:00,168.57,169.0,168.29,168.53,159623.0,162.814,163.2293,162.5435,162.7753,159623.0
2021-05-20 09:40:00,168.58,168.85,168.5,168.63,201203.0,162.8236,163.0844,162.7463,162.8719,201203.0
2021-05-20 09:50:00,168.64,169.09,168.64,169.01,156326.0,162.8816,163.3162,162.8816,163.2389,156326.0
2021-05-20 10:00:00,169.02,169.28,168.87,168.88,95774.0,163.2486,163.4997,163.1037,163.1134,95774.0
2021-05-20 10:10:00,168.89,169.1,168.86,169.1,75582.0,163.123,163.3259,163.0941,163.3259,75582.0
2021-05-20 10:20:00,169.11,169.13,168.82,168.92,52547.0,163.3355,163.3548,163.0554,163.152,52547.0
2021-05-20 10:30:00,168.94,168.98,168.73,168.77,55212.0,163.1713,163.21,162.9685,163.0071,55212.0
2021-05-20 10:40:00,168.8,168.92,168.64,168.83,59490.0,163.0361,163.152,162.8816,163.0651,59490.0
2021-05-20 10:50:00,168.82,168.87,168.67,168.68,52378.0,163.0554,163.1037,162.9105,162.9202,52378.0
2021-05-20 11:00:00,168.69,168.84,168.6,168.71,41068.0,162.9299,163.0747,162.8429,162.9492,41068.0
2021-05-20 11:10:00,168.72,168.93,168.72,168.92,45689.0,162.9588,163.1617,162.9588,163.152,45689.0
2021-05-20 11:20:00,168.92,169.06,168.85,169.05,49542.0,163.152,163.2872,163.0844,163.2776,49542.0
2021-05-20 11:30:00,169.06,169.27,169.06,169.2,83067.0,163.2872,163.4901,163.2872,163.4224,83067.0
2021-05-20 11:40:00,169.21,169.44,169.2,169.44,49372.0,163.4321,163.6542,163.4224,163.6542,49372.0
2021-05-20 11:50:00,169.48,169.52,169.25,169.26,57860.0,163.6929,163.7315,163.4707,163.4804,57860.0
2021-05-20 12:00:00,169.27,169.28,168.97,169.06,44999.0,163.4901,163.4997,163.2003,163.2872,44999.0
2021-05-20 12:10:00,169.04,169.11,168.92,168.95,37970.0,163.2679,163.3355,163.152,163.181,37970.0
2021-05-20 12:20:00,168.98,169.02,168.78,168.78,47041.0,163.21,163.2486,163.0168,163.0168,47041.0
2021-05-20 12:30:00,168.81,168.99,168.6,168.7,52897.0,163.0458,163.2196,162.8429,162.9395,52897.0
2021-05-20 12:40:00,168.68,168.93,168.64,168.84,44098.0,162.9202,163.1617,162.8816,163.0747,44098.0
2021-05-20 12:50:00,168.84,168.98,168.84,168.95,64999.0,163.0747,163.21,163.0747,163.181,64999.0
2021-05-20 13:00:00,168.94,169.13,168.87,169.12,45011.0,163.1713,163.3548,163.1037,163.3452,45011.0
2021-05-20 13:10:00,169.13,169.29,169.12,169.19,46319.0,163.3548,163.5094,163.3452,163.4128,46319.0
2021-05-20 13:20:00,169.19,169.28,169.17,169.24,24312.0,163.4128,163.4997,163.3935,163.4611,24312.0
2021-05-20 13:30:00,169.27,169.39,169.24,169.34,40166.0,163.4901,163.606,163.4611,163.5577,40166.0
2021-05-20 13:40:00,169.34,169.4,169.29,169.33,38946.0,163.5577,163.6156,163.5094,163.548,38946.0
2021-05-20 13:50:00,169.33,169.36,168.84,169.1,46694.0,163.548,163.577,163.0747,163.3259,46694.0
2021-05-20 14:00:00,169.12,169.19,169.07,169.14,26126.0,163.3452,163.4128,163.2969,163.3645,26126.0
2021-05-20 14:10:00,169.15,169.26,169.08,169.24,44729.0,163.3742,163.4804,163.3065,163.4611,44729.0
2021-05-20 14:20:00,169.21,169.32,169.14,169.32,54527.0,163.4321,163.5383,163.3645,163.5383,54527.0
2021-05-20 14:30:00,169.33,169.4,169.25,169.35,29270.0,163.548,163.6156,163.4707,163.5673,29270.0
2021-05-20 14:40:00,169.34,169.39,169.3,169.39,46136.0,163.5577,163.606,163.519,163.606,46136.0
2021-05-20 14:50:00,169.38,169.5,169.35,169.38,40611.0,163.5963,163.7122,163.5673,163.5963,40611.0
2021-05-20 15:00:00,169.41,169.47,169.25,169.32,58014.0,163.6253,163.6832,163.4707,163.5383,58014.0
2021-05-20 15:10:00,169.32,169.5,169.29,169.45,91885.0,163.5383,163.7122,163.5094,163.6639,91885.0
2021-05-20 15:20:00,169.45,169.77,169.41,169.74,68591.0,163.6639,163.973,163.6253,163.944,68591.0
2021-05-20 15:30:00,169.74,169.75,169.51,169.51,96528.0,163.944,163.9537,163.7219,163.7219,96528.0
2021-05-20 15:40:00,169.53,169.68,169.39,169.5,111562.0,163.7412,163.8861,163.606,163.7122,111562.0
2021-05-20 15:50:00,169.51,169.68,169.35,169.4,485428.0,163.7219,163.8861,163.5673,163.6156,485428.0
2021-05-21 09:30:00,170.53,170.53,169.97,170.03,187590.0,164.707,164.707,164.1662,164.2241,187590.0
2021-05-21 09:40:00,170.03,170.18,169.79,169.93,103515.0,164.2241,164.369,163.9923,164.1275,103515.0
2021-05-21 09:50:00,169.9,170.37,169.78,170.28,81662.0,164.0985,164.5525,163.9826,164.4656,81662.0
2021-05-21 10:00:00,170.29,170.3,169.75,169.91,94931.0,164.4752,164.4849,163.9537,164.1082,94931.0
2021-05-21 10:10:00,169.9,169.93,169.34,169.39,55473.0,164.0985,164.1275,163.5577,163.606,55473.0
2021-05-21 10:20:00,169.37,169.47,169.23,169.26,62190.0,163.5866,163.6832,163.4514,163.4804,62190.0
2021-05-21 10:30:00,169.25,169.57,169.14,169.22,81755.0,163.4707,163.7798,163.3645,163.4418,81755.0
2021-05-21 10:40:00,169.21,169.24,168.97,169.09,79012.0,163.4321,163.4611,163.2003,163.3162,79012.0
2021-05-21 10:50:00,169.1,169.3,169.0,169.3,89136.0,163.3259,163.519,163.2293,163.519,89136.0
2021-05-21 11:00:00,169.31,169.35,169.1,169.26,51393.0,163.5287,163.5673,163.3259,163.4804,51393.0
2021-05-21 11:10:00,169.26,169.36,169.22,169.31,54676.0,163.4804,163.577,163.4418,163.5287,54676.0
2021-05-21 11:20:00,169.32,169.35,168.84,168.88,58171.0,163.5383,163.5673,163.0747,163.1134,58171.0
2021-05-21 11:30:00,168.87,169.12,168.85,168.91,73381.0,163.1037,163.3452,163.0844,163.1423,73381.0
2021-05-21 11:40:00,168.9,169.05,168.89,168.89,39223.0,163.1327,163.2776,163.123,163.123,39223.0
2021-05-21 11:50:00,168.9,169.07,168.65,168.75,55273.0,163.1327,163.2969,162.8912,162.9878,55273.0
2021-05-21 12:00:00,168.72,168.91,168.51,168.52,104878.0,162.9588,163.1423,162.756,162.7657,104878.0
2021-05-21 12:10:00,168.52,168.72,168.51,168.65,32322.0,162.7657,162.9588,162.756,162.8912,32322.0
2021-05-21 12:20:00,168.64,168.78,168.62,168.77,33413.0,162.8816,163.0168,162.8622,163.0071,33413.0
2021-05-21 12:30:00,168.77,168.84,168.68,168.82,28769.0,163.0071,163.0747,162.9202,163.0554,28769.0
2021-05-21 12:40:00,168.83,168.97,168.76,168.85,42827.0,163.0651,163.2003,162.9975,163.0844,42827.0
2021-05-21 12:50:00,168.86,168.86,168.48,168.78,56159.0,163.0941,163.0941,162.727,163.0168,56159.0
2021-05-21 13:00:00,168.76,168.83,168.7,168.75,34282.0,162.9975,163.0651,162.9395,162.9878,34282.0
2021-05-21 13:10:00,168.78,168.83,168.61,168.64,21462.0,163.0168,163.0651,162.8526,162.8816,21462.0
2021-05-21 13:20:00,168.66,168.86,168.64,168.85,34791.0,162.9009,163.0941,162.8816,163.0844,34791.0
2021-05-21 13:30:00,168.83,169.14,168.83,169.11,42752.0,163.0651,163.3645,163.0651,163.3355,42752.0
2021-05-21 13:40:00,169.1,169.15,169.01,169.07,62237.0,163.3259,163.3742,163.2389,163.2969,62237.0
2021-05-21 13:50:00,169.06,169.13,168.98,169.04,32418.0,163.2872,163.3548,163.21,163.2679,32418.0
2021-05-21 14:00:00,169.06,169.27,168.94,169.21,62961.0,163.2872,163.4901,163.1713,163.4321,62961.0
2021-05-21 14:10:00,169.2,169.24,169.12,169.13,27595.0,163.4224,163.4611,163.3452,163.3548,27595.0
2021-05-21 14:20:00,169.12,169.15,168.88,168.92,41992.0,163.3452,163.3742,163.1134,163.152,41992.0
2021-05-21 14:30:00,168.92,169.04,168.75,168.84,53911.0,163.152,163.2679,162.9878,163.0747,53911.0
2021-05-21 14:40:00,168.87,169.06,168.85,168.96,27248.0,163.1037,163.2872,163.0844,163.1906,27248.0
2021-05-21 14:50:00,168.96,169.09,168.96,169.04,49616.0,163.1906,163.3162,163.1906,163.2679,49616.0
2021-05-21 15:00:00,169.04,169.04,168.8,168.86,35429.0,163.2679,163.2679,163.0361,163.0941,35429.0
2021-05-21 15:10:00,168.86,169.15,168.86,169.12,74260.0,163.0941,163.3742,163.0941,163.3452,74260.0
2021-05-21 15:20:00,169.12,169.15,168.95,169.07,68346.0,163.3452,163.3742,163.181,163.2969,68346.0
2021-05-21 15:30:00,169.07,169.07,168.82,168.89,52335.0,163.2969,163.2969,163.0554,163.123,52335.0
2021-05-21 15:40:00,168.88,168.89,168.47,168.72,110208.0,163.1134,163.123,162.7174,162.9588,110208.0
2021-05-21 15:50:00,168.73,168.8,168.51,168.58,388292.0,162.9685,163.0361,162.756,162.8236,388292.0
2021-05-24 09:30:00,169.46,169.46,168.88,169.19,123633.0,163.6736,163.6736,163.1134,163.4128,123633.0
2021-05-24 09:40:00,169.2,169.59,169.2,169.46,120580.0,163.4224,163.7991,163.4224,163.6736,120580.0
2021-05-24 09:50:00,169.48,169.68,169.37,169.65,64763.0,163.6929,163.8861,163.5866,163.8571,64763.0
2021-05-24 10:00:00,169.66,169.89,169.66,169.86,86420.0,163.8667,164.0889,163.8667,164.0599,86420.0
2021-05-24 10:10:00,169.87,170.08,169.84,169.99,77922.0,164.0696,164.2724,164.0406,164.1855,77922.0
2021-05-24 10:20:00,169.99,170.15,169.9,170.06,65378.0,164.1855,164.34,164.0985,164.2531,65378.0
2021-05-24 10:30:00,170.06,170.47,170.01,170.46,54431.0,164.2531,164.6491,164.2048,164.6394,54431.0
2021-05-24 10:40:00,170.47,170.57,170.2,170.21,59885.0,164.6491,164.7457,164.3883,164.398,59885.0
2021-05-24 10:50:00,170.22,170.37,170.21,170.28,75760.0,164.4076,164.5525,164.398,164.4656,75760.0
2021-05-24 11:00:00,170.27,170.36,170.22,170.36,55227.0,164.4559,164.5428,164.4076,164.5428,55227.0
2021-05-24 11:10:00,170.34,170.59,170.33,170.59,91628.0,164.5235,164.765,164.5139,164.765,91628.0
2021-05-24 11:20:00,170.59,170.65,170.51,170.54,46146.0,164.765,164.8229,164.6877,164.7167,46146.0
2021-05-24 11:30:00,170.56,170.64,170.48,170.52,36091.0,164.736,164.8133,164.6587,164.6974,36091.0
2021-05-24 11:40:00,170.51,170.7,170.51,170.65,51115.0,164.6877,164.8712,164.6877,164.8229,51115.0
2021-05-24 11:50:00,170.67,170.67,170.45,170.46,50797.0,164.8422,164.8422,164.6298,164.6394,50797.0
2021-05-24 12:00:00,170.46,170.58,170.41,170.41,33062.0,164.6394,164.7553,164.5911,164.5911,33062.0
2021-05-24 12:10:00,170.42,170.46,170.32,170.37,27909.0,164.6008,164.6394,164.5042,164.5525,27909.0
2021-05-24 12:20:00,170.39,170.51,170.21,170.27,37767.0,164.5718,164.6877,164.398,164.4559,37767.0
2021-05-24 12:30:00,170.29,170.38,170.29,170.32,19528.0,164.4752,164.5622,164.4752,164.5042,19528.0
2021-05-24 12:40:00,170.32,170.37,170.23,170.33,26387.0,164.5042,164.5525,164.4173,164.5139,26387.0
2021-05-24 12:50:00,170.33,170.35,170.18,170.23,24070.0,164.5139,164.5332,164.369,164.4173,24070.0
2021-05-24 13:00:00,170.24,170.37,170.23,170.26,20805.0,164.4269,164.5525,164.4173,164.4462,20805.0
2021-05-24 13:10:00,170.27,170.47,170.27,170.47,20514.0,164.4559,164.6491,164.4559,164.6491,20514.0
2021-05-24 13:20:00,170.45,170.57,170.44,170.56,41785.0,164.6298,164.7457,164.6201,164.736,41785.0
2021-05-24 13:30:00,170.56,170.64,170.53,170.58,27409.0,164.736,164.8133,164.707,164.7553,27409.0
2021-05-24 13:40:00,170.59,170.71,170.53,170.71,29548.0,164.765,164.8809,164.707,164.8809,29548.0
2021-05-24 13:50:00,170.71,170.71,170.55,170.56,70283.0,164.8809,164.8809,164.7263,164.736,70283.0
2021-05-24 14:00:00,170.57,170.74,170.54,170.71,36532.0,164.7457,164.9099,164.7167,164.8809,36532.0
2021-05-24 14:10:00,170.71,170.87,170.69,170.83,43258.0,164.8809,165.0354,164.8616,164.9968,43258.0
2021-05-24 14:20:00,170.84,170.84,170.73,170.76,31344.0,165.0064,165.0064,164.9002,164.9292,31344.0
2021-05-24 14:30:00,170.78,170.89,170.77,170.86,31543.0,164.9485,165.0547,164.9388,165.0258,31543.0
2021-05-24 14:40:00,170.86,170.98,170.85,170.97,30903.0,165.0258,165.1417,165.0161,165.132,30903.0
2021-05-24 14:50:00,170.97,170.99,170.86,170.86,36470.0,165.132,165.1513,165.0258,165.0258,36470.0
2021-05-24 15:00:00,170.85,170.92,170.83,170.91,35723.0,165.0161,165.0837,164.9968,165.0741,35723.0
2021-05-24 15:10:00,170.92,171.02,170.81,170.83,50074.0,165.0837,165.1803,164.9775,164.9968,50074.0
2021-05-24 15:20:00,170.82,170.97,170.81,170.91,74893.0,164.9871,165.132,164.9775,165.0741,74893.0
2021-05-24 15:30:00,170.92,170.94,170.75,170.78,51883.0,165.0837,165.103,164.9195,164.9485,51883.0
2021-05-24 15:40:00,170.76,170.8,170.59,170.62,78868.0,164.9292,164.9678,164.765,164.794,78868.0
2021-05-24 15:50:00,170.62,170.62,170.14,170.25,347315.0,164.794,164.794,164.3303,164.4366,347315.0
2021-05-25 09:30:00,170.99,171.53,170.97,171.47,113504.0,165.1513,165.6729,165.132,165.6149,113504.0
2021-05-25 09:40:00,171.49,171.54,171.03,171.04,171473.0,165.6342,165.6825,165.19,165.1996,171473.0
2021-05-25 09:50:00,171.03,171.08,170.71,170.82,98448.0,165.19,165.2382,164.8809,164.9871,98448.0
2021-05-25 10:00:00,170.8,171.02,170.65,170.92,122625.0,164.9678,165.1803,164.8229,165.0837,122625.0
2021-05-25 10:10:00,170.93,171.02,170.81,170.85,63055.0,165.0934,165.1803,164.9775,165.0161,63055.0
2021-05-25 10:20:00,170.85,171.0,170.76,170.93,68371.0,165.0161,165.161,164.9292,165.0934,68371.0
2021-05-25 10:30:00,170.94,170.96,170.54,170.57,69617.0,165.103,165.1223,164.7167,164.7457,69617.0
2021-05-25 10:40:00,170.59,170.79,170.51,170.74,45666.0,164.765,164.9582,164.6877,164.9099,45666.0
2021-05-25 10:50:00,170.74,170.87,170.68,170.79,39477.0,164.9099,165.0354,164.8519,164.9582,39477.0
2021-05-25 11:00:00,170.79,170.8,170.34,170.4,72503.0,164.9582,164.9678,164.5235,164.5815,72503.0
2021-05-25 11:10:00,170.38,170.56,170.15,170.22,63702.0,164.5622,164.736,164.34,164.4076,63702.0
2021-05-25 11:20:00,170.21,170.31,170.0,170.08,44846.0,164.398,164.4945,164.1951,164.2724,44846.0
2021-05-25 11:30:00,170.09,170.13,169.69,169.83,61430.0,164.2821,164.3207,163.8957,164.0309,61430.0
2021-05-25 11:40:00,169.81,170.2,169.77,170.12,55588.0,164.0116,164.3883,163.973,164.311,55588.0
2021-05-25 11:50:00,170.15,170.33,169.93,170.31,69278.0,164.34,164.5139,164.1275,164.4945,69278.0
2021-05-25 12:00:00,170.33,170.55,170.22,170.55,49632.0,164.5139,164.7263,164.4076,164.7263,49632.0
2021-05-25 12:10:00,170.54,170.62,170.49,170.54,39170.0,164.7167,164.794,164.6684,164.7167,39170.0
2021-05-25 12:20:00,170.56,170.69,170.5,170.57,30620.0,164.736,164.8616,164.6781,164.7457,30620.0
2021-05-25 12:30:00,170.62,170.73,170.57,170.63,23131.0,164.794,164.9002,164.7457,164.8036,23131.0
2021-05-25 12:40:00,170.67,170.68,170.5,170.5,28890.0,164.8422,164.8519,164.6781,164.6781,28890.0
2021-05-25 12:50:00,170.5,170.68,170.47,170.59,45346.0,164.6781,164.8519,164.6491,164.765,45346.0
2021-05-25 13:00:00,170.58,170.58,170.3,170.45,59332.0,164.7553,164.7553,164.4849,164.6298,59332.0
2021-05-25 13:10:00,170.43,170.73,170.42,170.65,28905.0,164.6104,164.9002,164.6008,164.8229,28905.0
2021-05-25 13:20:00,170.67,170.75,170.63,170.7,27975.0,164.8422,164.9195,164.8036,164.8712,27975.0
2021-05-25 13:30:00,170.7,170.74,170.56,170.7,55966.0,164.8712,164.9099,164.736,164.8712,55966.0
2021-05-25 13:40:00,170.69,170.71,170.49,170.67,46888.0,164.8616,164.8809,164.6684,164.8422,46888.0
2021-05-25 13:50:00,170.65,170.73,170.6,170.66,24045.0,164.8229,164.9002,164.7746,164.8326,24045.0
2021-05-25 14:00:00,170.67,170.7,170.42,170.56,50667.0,164.8422,164.8712,164.6008,164.736,50667.0
2021-05-25 14:10:00,170.57,170.64,170.46,170.5,46433.0,164.7457,164.8133,164.6394,164.6781,46433.0
2021-05-25 14:20:00,170.49,170.63,170.45,170.57,26712.0,164.6684,164.8036,164.6298,164.7457,26712.0
2021-05-25 14:30:00,170.58,170.78,170.52,170.77,36713.0,164.7553,164.9485,164.6974,164.9388,36713.0
2021-05-25 14:40:00,170.76,170.91,170.76,170.79,42242.0,164.9292,165.0741,164.9292,164.9582,42242.0
2021-05-25 14:50:00,170.78,170.83,170.62,170.66,29808.0,164.9485,164.9968,164.794,164.8326,29808.0
2021-05-25 15:00:00,170.66,170.68,170.4,170.41,42918.0,164.8326,164.8519,164.5815,164.5911,42918.0
2021-05-25 15:10:00,170.4,170.65,170.4,170.64,82853.0,164.5815,164.8229,164.5815,164.8133,82853.0
2021-05-25 15:20:00,170.64,170.93,170.6,170.8,52721.0,164.8133,165.0934,164.7746,164.9678,52721.0
2021-05-25 15:30:00,170.81,170.81,170.57,170.77,66921.0,164.9775,164.9775,164.7457,164.9388,66921.0
2021-05-25 15:40:00,170.78,170.82,170.6,170.62,80087.0,164.9485,164.9871,164.7746,164.794,80087.0
2021-05-25 15:50:00,170.61,170.84,170.44,170.79,309589.0,164.7843,165.0064,164.6201,164.9582,309589.0
2021-05-26 09:30:00,171.57,171.93,171.4,171.91,68801.0,165.7115,166.0592,165.5473,166.0399,68801.0
2021-05-26 09:40:00,171.96,172.15,171.74,171.75,129173.0,166.0882,166.2717,165.8757,165.8854,129173.0
2021-05-26 09:50:00,171.75,172.09,171.68,171.89,94377.0,165.8854,166.2138,165.8178,166.0206,94377.0
2021-05-26 10:00:00,171.9,171.97,171.69,171.84,49209.0,166.0302,166.0979,165.8274,165.9723,49209.0
2021-05-26 10:10:00,171.87,172.13,171.76,172.1,53498.0,166.0013,166.2524,165.895,166.2234,53498.0
2021-05-26 10:20:00,172.1,172.36,172.06,172.29,91495.0,166.2234,166.4745,166.1848,166.4069,91495.0
2021-05-26 10:30:00,172.29,172.47,172.23,172.42,60309.0,166.4069,166.5808,166.349,166.5325,60309.0
2021-05-26 10:40:00,172.44,172.54,172.31,172.34,88807.0,166.5518,166.6484,166.4262,166.4552,88807.0
2021-05-26 10:50:00,172.34,172.56,172.27,172.54,119629.0,166.4552,166.6677,166.3876,166.6484,119629.0
2021-05-26 11:00:00,172.56,172.74,172.54,172.69,58360.0,166.6677,166.8416,166.6484,166.7933,58360.0
2021-05-26 11:10:00,172.67,172.7,172.5,172.66,117154.0,166.774,166.8029,166.6098,166.7643,117154.0
2021-05-26 11:20:00,172.66,172.73,172.61,172.69,51918.0,166.7643,166.8319,166.716,166.7933,51918.0
2021-05-26 11:30:00,172.68,172.72,172.46,172.58,81148.0,166.7836,166.8222,166.5711,166.687,81148.0
2021-05-26 11:40:00,172.58,172.87,172.55,172.84,48091.0,166.687,166.9671,166.6581,166.9382,48091.0
2021-05-26 11:50:00,172.86,173.12,172.86,173.04,66462.0,166.9575,167.2086,166.9575,167.1313,66462.0
2021-05-26 12:00:00,173.06,173.11,172.99,173.09,55331.0,167.1506,167.1989,167.083,167.1796,55331.0
2021-05-26 12:10:00,173.08,173.12,172.91,172.96,40294.0,167.17,167.2086,167.0058,167.0541,40294.0
2021-05-26 12:20:00,172.96,172.99,172.91,172.95,30531.0,167.0541,167.083,167.0058,167.0444,30531.0
2021-05-26 12:30:00,172.97,173.07,172.9,172.93,117679.0,167.0637,167.1603,166.9961,167.0251,117679.0
2021-05-26 12:40:00,172.94,172.94,172.77,172.8,73147.0,167.0347,167.0347,166.8705,166.8995,73147.0
2021-05-26 12:50:00,172.8,172.83,172.72,172.73,26783.0,166.8995,166.9285,166.8222,166.8319,26783.0
2021-05-26 13:00:00,172.72,172.92,172.61,172.71,29094.0,166.8222,167.0154,166.716,166.8126,29094.0
2021-05-26 13:10:00,172.72,172.76,172.64,172.69,27530.0,166.8222,166.8609,166.745,166.7933,27530.0
2021-05-26 13:20:00,172.68,172.85,172.68,172.74,24002.0,166.7836,166.9478,166.7836,166.8416,24002.0
2021-05-26 13:30:00,172.73,172.78,172.58,172.67,33568.0,166.8319,166.8802,166.687,166.774,33568.0
2021-05-26 13:40:00,172.65,172.73,172.49,172.56,50265.0,166.7546,166.8319,166.6001,166.6677,50265.0
2021-05-26 13:50:00,172.56,172.57,172.37,172.49,35278.0,166.6677,166.6774,166.4842,166.6001,35278.0
2021-05-26 14:00:00,172.5,172.7,172.49,172.66,32114.0,166.6098,166.8029,166.6001,166.7643,32114.0
2021-05-26 14:10:00,172.67,172.8,172.67,172.79,35622.0,166.774,166.8995,166.774,166.8899,35622.0
2021-05-26 14:20:00,172.8,172.88,172.65,172.68,33744.0,166.8995,166.9768,166.7546,166.7836,33744.0
2021-05-26 14:30:00,172.69,172.75,172.6,172.7,22055.0,166.7933,166.8512,166.7063,166.8029,22055.0
2021-05-26 14:40:00,172.73,172.84,172.73,172.84,25257.0,166.8319,166.9382,166.8319,166.9382,25257.0
2021-05-26 14:50:00,172.84,172.86,172.67,172.74,29373.0,166.9382,166.9575,166.774,166.8416,29373.0
2021-05-26 15:00:00,172.73,172.73,172.5,172.52,47552.0,166.8319,166.8319,166.6098,166.6291,47552.0
2021-05-26 15:10:00,172.52,172.6,172.45,172.57,56366.0,166.6291,166.7063,166.5615,166.6774,56366.0
2021-05-26 15:20:00,172.57,172.68,172.5,172.57,105171.0,166.6774,166.7836,166.6098,166.6774,105171.0
2021-05-26 15:30:00,172.57,172.6,172.41,172.41,56757.0,166.6774,166.7063,166.5228,166.5228,56757.0
2021-05-26 15:40:00,172.41,172.5,172.35,172.4,95397.0,166.5228,166.6098,166.4649,166.5132,95397.0
2021-05-26 15:50:00,172.4,172.53,172.24,172.5,365837.0,166.5132,166.6387,166.3586,166.6098,365837.0
2021-05-27 09:30:00,173.04,173.15,172.68,172.95,111688.0,167.1313,167.2376,166.7836,167.0444,111688.0
2021-05-27 09:40:00,172.97,173.0,172.5,172.78,134458.0,167.0637,167.0927,166.6098,166.8802,134458.0
2021-05-27 09:50:00,172.81,173.23,172.77,173.13,119847.0,166.9092,167.3148,166.8705,167.2182,119847.0
2021-05-27 10:00:00,173.12,173.34,172.96,173.27,77841.0,167.2086,167.4211,167.0541,167.3535,77841.0
2021-05-27 10:10:00,173.27,173.4,173.12,173.33,62873.0,167.3535,167.479,167.2086,167.4114,62873.0
2021-05-27 10:20:00,173.32,173.34,173.16,173.27,73559.0,167.4018,167.4211,167.2472,167.3535,73559.0
2021-05-27 10:30:00,173.28,173.47,173.28,173.42,69591.0,167.3631,167.5466,167.3631,167.4983,69591.0
2021-05-27 10:40:00,173.41,173.42,173.24,173.35,52798.0,167.4887,167.4983,167.3245,167.4307,52798.0
2021-05-27 10:50:00,173.38,173.39,172.84,173.03,109885.0,167.4597,167.4694,166.9382,167.1217,109885.0
2021-05-27 11:00:00,173.03,173.13,172.84,173.05,59076.0,167.1217,167.2182,166.9382,167.141,59076.0
2021-05-27 11:10:00,173.06,173.07,172.96,173.07,50865.0,167.1506,167.1603,167.0541,167.1603,50865.0
2021-05-27 11:20:00,173.09,173.13,172.88,172.88,44557.0,167.1796,167.2182,166.9768,166.9768,44557.0
2021-05-27 11:30:00,172.87,172.9,172.74,172.87,41011.0,166.9671,166.9961,166.8416,166.9671,41011.0
2021-05-27 11:40:00,172.87,173.02,172.87,172.96,38532.0,166.9671,167.112,166.9671,167.0541,38532.0
2021-05-27 11:50:00,172.96,173.11,172.9,173.05,33440.0,167.0541,167.1989,166.9961,167.141,33440.0
2021-05-27 12:00:00,173.05,173.15,173.03,173.08,34351.0,167.141,167.2376,167.1217,167.17,34351.0
2021-05-27 12:10:00,173.09,173.16,173.08,173.11,34187.0,167.1796,167.2472,167.17,167.1989,34187.0
2021-05-27 12:20:00,173.1,173.2,173.1,173.18,24413.0,167.1893,167.2859,167.1893,167.2665,24413.0
2021-05-27 12:30:00,173.19,173.22,173.12,173.2,41492.0,167.2762,167.3052,167.2086,167.2859,41492.0
2021-05-27 12:40:00,173.2,173.23,173.12,173.15,38077.0,167.2859,167.3148,167.2086,167.2376,38077.0
2021-05-27 12:50:00,173.15,173.26,173.15,173.22,29501.0,167.2376,167.3438,167.2376,167.3052,29501.0
2021-05-27 13:00:00,173.25,173.27,173.15,173.22,38428.0,167.3342,167.3535,167.2376,167.3052,38428.0
2021-05-27 13:10:00,173.23,173.24,173.13,173.14,33678.0,167.3148,167.3245,167.2182,167.2279,33678.0
2021-05-27 13:20:00,173.14,173.15,173.03,173.05,44795.0,167.2279,167.2376,167.1217,167.141,44795.0
2021-05-27 13:30:00,173.05,173.15,172.87,173.01,74721.0,167.141,167.2376,166.9671,167.1023,74721.0
2021-05-27 13:40:00,173.02,173.08,172.96,173.07,38567.0,167.112,167.17,167.0541,167.1603,38567.0
2021-05-27 13:50:00,173.07,173.14,173.06,173.13,38303.0,167.1603,167.2279,167.1506,167.2182,38303.0
2021-05-27 14:00:00,173.15,173.22,172.97,172.97,64551.0,167.2376,167.3052,167.0637,167.0637,64551.0
2021-05-27 14:10:00,172.97,173.03,172.89,173.02,91478.0,167.0637,167.1217,166.9864,167.112,91478.0
2021-05-27 14:20:00,173.01,173.13,172.95,173.13,81194.0,167.1023,167.2182,167.0444,167.2182,81194.0
2021-05-27 14:30:00,173.12,173.12,172.98,173.0,45700.0,167.2086,167.2086,167.0734,167.0927,45700.0
2021-05-27 14:40:00,173.01,173.03,172.93,172.97,35037.0,167.1023,167.1217,167.0251,167.0637,35037.0
2021-05-27 14:50:00,172.99,173.12,172.97,173.03,38654.0,167.083,167.2086,167.0637,167.1217,38654.0
2021-05-27 15:00:00,173.03,173.03,172.81,172.86,70050.0,167.1217,167.1217,166.9092,166.9575,70050.0
2021-05-27 15:10:00,172.86,173.02,172.83,172.99,62346.0,166.9575,167.112,166.9285,167.083,62346.0
2021-05-27 15:20:00,172.99,172.99,172.86,172.97,58723.0,167.083,167.083,166.9575,167.0637,58723.0
2021-05-27 15:30:00,172.98,173.08,172.91,173.0,98558.0,167.0734,167.17,167.0058,167.0927,98558.0
2021-05-27 15:40:00,173.0,173.06,172.91,172.92,111957.0,167.0927,167.1506,167.0058,167.0154,111957.0
2021-05-27 15:50:00,172.92,173.29,172.88,173.07,650130.0,167.0154,167.3728,166.9768,167.1603,650130.0
2021-05-28 09:30:00,173.8,173.8,173.28,173.54,114235.0,167.8654,167.8654,167.3631,167.6142,114235.0
2021-05-28 09:40:00,173.56,173.61,173.26,173.32,87821.0,167.6336,167.6819,167.3438,167.4018,87821.0
2021-05-28 09:50:00,173.32,173.39,173.13,173.24,101259.0,167.4018,167.4694,167.2182,167.3245,101259.0
2021-05-28 10:00:00,173.24,173.29,173.0,173.02,83439.0,167.3245,167.3728,167.0927,167.112,83439.0
2021-05-28 10:10:00,173.03,173.1,172.63,172.64,64396.0,167.1217,167.1893,166.7353,166.745,64396.0
2021-05-28 10:20:00,172.65,172.75,172.43,172.46,75209.0,166.7546,166.8512,166.5422,166.5711,75209.0
2021-05-28 10:30:00,172.45,172.81,172.45,172.77,95021.0,166.5615,166.9092,166.5615,166.8705,95021.0
2021-05-28 10:40:00,172.76,172.93,172.68,172.73,55528.0,166.8609,167.0251,166.7836,166.8319,55528.0
2021-05-28 10:50:00,172.74,173.06,172.71,172.93,49022.0,166.8416,167.1506,166.8126,167.0251,49022.0
2021-05-28 11:00:00,172.95,173.16,172.95,173.14,71313.0,167.0444,167.2472,167.0444,167.2279,71313.0
2021-05-28 11:10:00,173.15,173.23,173.07,173.21,43987.0,167.2376,167.3148,167.1603,167.2955,43987.0
2021-05-28 11:20:00,173.21,173.22,173.06,173.06,29120.0,167.2955,167.3052,167.1506,167.1506,29120.0
2021-05-28 11:30:00,173.08,173.25,173.08,173.22,57446.0,167.17,167.3342,167.17,167.3052,57446.0
2021-05-28 11:40:00,173.23,173.24,173.13,173.2,93379.0,167.3148,167.3245,167.2182,167.2859,93379.0
2021-05-28 11:50:00,173.2,173.31,173.18,173.3,33621.0,167.2859,167.3921,167.2665,167.3824,33621.0
2021-05-28 12:00:00,173.29,173.47,173.25,173.38,35786.0,167.3728,167.5466,167.3342,167.4597,35786.0
2021-05-28 12:10:00,173.38,173.46,173.35,173.44,36418.0,167.4597,167.537,167.4307,167.5177,36418.0
2021-05-28 12:20:00,173.45,173.46,173.34,173.42,30579.0,167.5273,167.537,167.4211,167.4983,30579.0
2021-05-28 12:30:00,173.42,173.5,173.38,173.5,28322.0,167.4983,167.5756,167.4597,167.5756,28322.0
2021-05-28 12:40:00,173.5,173.61,173.39,173.51,75846.0,167.5756,167.6819,167.4694,167.5853,75846.0
2021-05-28 12:50:00,173.51,173.51,173.43,173.45,40886.0,167.5853,167.5853,167.508,167.5273,40886.0
2021-05-28 13:00:00,173.46,173.57,173.46,173.53,29301.0,167.537,167.6432,167.537,167.6046,29301.0
2021-05-28 13:10:00,173.52,173.54,173.39,173.48,28973.0,167.5949,167.6142,167.4694,167.5563,28973.0
2021-05-28 13:20:00,173.47,173.48,173.33,173.36,31582.0,167.5466,167.5563,167.4114,167.4404,31582.0
2021-05-28 13:30:00,173.36,173.46,173.29,173.3,41085.0,167.4404,167.537,167.3728,167.3824,41085.0
2021-05-28 13:40:00,173.29,173.32,173.18,173.25,33555.0,167.3728,167.4018,167.2665,167.3342,33555.0
2021-05-28 13:50:00,173.25,173.32,173.22,173.27,41332.0,167.3342,167.4018,167.3052,167.3535,41332.0
2021-05-28 14:00:00,173.29,173.34,173.25,173.3,51178.0,167.3728,167.4211,167.3342,167.3824,51178.0
2021-05-28 14:10:00,173.3,173.3,173.14,173.2,35988.0,167.3824,167.3824,167.2279,167.2859,35988.0
2021-05-28 14:20:00,173.19,173.36,173.17,173.36,27517.0,167.2762,167.4404,167.2569,167.4404,27517.0
2021-05-28 14:30:00,173.35,173.42,173.35,173.39,35665.0,167.4307,167.4983,167.4307,167.4694,35665.0
2021-05-28 14:40:00,173.38,173.41,173.35,173.38,45625.0,167.4597,167.4887,167.4307,167.4597,45625.0
2021-05-28 14:50:00,173.38,173.48,173.37,173.4,66257.0,167.4597,167.5563,167.4501,167.479,66257.0
2021-05-28 15:00:00,173.4,173.43,173.29,173.32,49182.0,167.479,167.508,167.3728,167.4018,49182.0
2021-05-28 15:10:00,173.32,173.33,173.09,173.19,66610.0,167.4018,167.4114,167.1796,167.2762,66610.0
2021-05-28 15:20:00,173.18,173.24,173.14,173.19,59556.0,167.2665,167.3245,167.2279,167.2762,59556.0
2021-05-28 15:30:00,173.19,173.26,173.1,173.19,103575.0,167.2762,167.3438,167.1893,167.2762,103575.0
2021-05-28 15:40:00,173.18,173.19,173.0,173.06,100971.0,167.2665,167.2762,167.0927,167.1506,100971.0
2021-05-28 15:50:00,173.08,173.15,172.76,172.84,400118.0,167.17,167.2376,166.8609,166.9382,400118.0
2021-06-01 09:30:00,173.87,173.99,173.42,173.42,304234.0,167.933,168.0489,167.4983,167.4983,304234.0
2021-06-01 09:40:00,173.42,173.48,173.09,173.14,171098.0,167.4983,167.5563,167.1796,167.2279,171098.0
2021-06-01 09:50:00,173.14,173.3,173.07,173.21,137438.0,167.2279,167.3824,167.1603,167.2955,137438.0
2021-06-01 10:00:00,173.22,173.32,172.98,173.08,114540.0,167.3052,167.4018,167.0734,167.17,114540.0
2021-06-01 10:10:00,173.07,173.07,172.41,172.62,157572.0,167.1603,167.1603,166.5228,166.7257,157572.0
2021-06-01 10:20:00,172.63,172.72,172.41,172.72,118111.0,166.7353,166.8222,166.5228,166.8222,118111.0
2021-06-01 10:30:00,172.73,172.85,172.43,172.46,181569.0,166.8319,166.9478,166.5422,166.5711,181569.0
2021-06-01 10:40:00,172.45,172.64,172.3,172.33,157601.0,166.5615,166.745,166.4166,166.4456,157601.0
2021-06-01 10:50:00,172.35,172.47,172.2,172.45,160279.0,166.4649,166.5808,166.32,166.5615,160279.0
2021-06-01 11:00:00,172.44,172.54,172.3,172.45,113612.0,166.5518,166.6484,166.4166,166.5615,113612.0
2021-06-01 11:10:00,172.46,172.66,172.43,172.63,78817.0,166.5711,166.7643,166.5422,166.7353,78817.0
2021-06-01 11:20:00,172.64,172.79,172.64,172.76,93958.0,166.745,166.8899,166.745,166.8609,93958.0
2021-06-01 11:30:00,172.75,172.92,172.65,172.92,133101.0,166.8512,167.0154,166.7546,167.0154,133101.0
2021-06-01 11:40:00,172.92,172.97,172.75,172.84,92140.0,167.0154,167.0637,166.8512,166.9382,92140.0
2021-06-01 11:50:00,172.84,173.0,172.82,172.94,56807.0,166.9382,167.0927,166.9188,167.0347,56807.0
2021-06-01 12:00:00,172.95,172.97,172.7,172.78,116036.0,167.0444,167.0637,166.8029,166.8802,116036.0
2021-06-01 12:10:00,172.81,172.83,172.7,172.81,39049.0,166.9092,166.9285,166.8029,166.9092,39049.0
2021-06-01 12:20:00,172.82,172.98,172.78,172.92,49444.0,166.9188,167.0734,166.8802,167.0154,49444.0
2021-06-01 12:30:00,172.91,172.96,172.88,172.92,49904.0,167.0058,167.0541,166.9768,167.0154,49904.0
2021-06-01 12:40:00,172.92,173.01,172.89,172.94,66875.0,167.0154,167.1023,166.9864,167.0347,66875.0
2021-06-01 12:50:00,172.94,172.94,172.72,172.82,48094.0,167.0347,167.0347,166.8222,166.9188,48094.0
2021-06-01 13:00:00,172.81,172.81,172.52,172.63,63204.0,166.9092,166.9092,166.6291,166.7353,63204.0
2021-06-01 13:10:00,172.61,172.63,172.45,172.45,32237.0,166.716,166.7353,166.5615,166.5615,32237.0
2021-06-01 13:20:00,172.45,172.45,172.32,172.42,53431.0,166.5615,166.5615,166.4359,166.5325,53431.0
2021-06-01 13:30:00,172.41,172.47,172.37,172.45,39251.0,166.5228,166.5808,166.4842,166.5615,39251.0
2021-06-01 13:40:00,172.45,172.48,172.38,172.4,69503.0,166.5615,166.5904,166.4939,166.5132,69503.0
2021-06-01 13:50:00,172.4,172.48,172.36,172.46,46751.0,166.5132,166.5904,166.4745,166.5711,46751.0
2021-06-01 14:00:00,172.45,172.53,172.35,172.41,56511.0,166.5615,166.6387,166.4649,166.5228,56511.0
2021-06-01 14:10:00,172.42,172.48,172.39,172.46,28697.0,166.5325,166.5904,166.5035,166.5711,28697.0
2021-06-01 14:20:00,172.46,172.57,172.43,172.55,95481.0,166.5711,166.6774,166.5422,166.6581,95481.0
2021-06-01 14:30:00,172.55,172.61,172.51,172.57,64532.0,166.6581,166.716,166.6194,166.6774,64532.0
2021-06-01 14:40:00,172.57,172.64,172.54,172.63,72201.0,166.6774,166.745,166.6484,166.7353,72201.0
2021-06-01 14:50:00,172.63,172.66,172.6,172.64,52150.0,166.7353,166.7643,166.7063,166.745,52150.0
2021-06-01 15:00:00,172.64,172.66,172.52,172.61,83570.0,166.745,166.7643,166.6291,166.716,83570.0
2021-06-01 15:10:00,172.61,172.64,172.55,172.59,43935.0,166.716,166.745,166.6581,166.6967,43935.0
2021-06-01 15:20:00,172.58,172.69,172.46,172.47,63166.0,166.687,166.7933,166.5711,166.5808,63166.0
2021-06-01 15:30:00,172.47,172.49,172.3,172.36,59021.0,166.5808,166.6001,166.4166,166.4745,59021.0
2021-06-01 15:40:00,172.36,172.53,172.27,172.52,140858.0,166.4745,166.6387,166.3876,166.6291,140858.0
2021-06-01 15:50:00,172.52,172.52,172.34,172.46,282355.0,166.6291,166.6291,166.4552,166.5711,282355.0
2021-06-02 09:30:00,172.67,172.69,171.97,171.97,126663.0,166.774,166.7933,166.0979,166.0979,126663.0
2021-06-02 09:40:00,171.97,172.22,171.94,172.12,152520.0,166.0979,166.3393,166.0689,166.2427,152520.0
2021-06-02 09:50:00,172.11,172.12,171.71,171.8,136261.0,166.2331,166.2427,165.8467,165.9337,136261.0
2021-06-02 10:00:00,171.8,171.91,171.72,171.81,89278.0,165.9337,166.0399,165.8564,165.9433,89278.0
2021-06-02 10:10:00,171.81,172.11,171.78,172.05,89997.0,165.9433,166.2331,165.9143,166.1751,89997.0
2021-06-02 10:20:00,172.05,172.16,171.95,172.06,75831.0,166.1751,166.2814,166.0785,166.1848,75831.0
2021-06-02 10:30:00,172.07,172.11,171.65,171.77,71657.0,166.1944,166.2331,165.7888,165.9047,71657.0
2021-06-02 10:40:00,171.75,172.01,171.73,171.9,51262.0,165.8854,166.1365,165.8661,166.0302,51262.0
2021-06-02 10:50:00,171.9,171.9,171.63,171.81,54279.0,166.0302,166.0302,165.7695,165.9433,54279.0
2021-06-02 11:00:00,171.78,171.95,171.76,171.95,131038.0,165.9143,166.0785,165.895,166.0785,131038.0
2021-06-02 11:10:00,171.94,172.04,171.83,171.86,113217.0,166.0689,166.1655,165.9626,165.9916,113217.0
2021-06-02 11:20:00,171.86,171.96,171.86,171.94,51085.0,165.9916,166.0882,165.9916,166.0689,51085.0
2021-06-02 11:30:00,171.95,171.96,171.82,171.93,33648.0,166.0785,166.0882,165.953,166.0592,33648.0
2021-06-02 11:40:00,171.93,172.04,171.91,172.02,45926.0,166.0592,166.1655,166.0399,166.1462,45926.0
2021-06-02 11:50:00,172.02,172.08,171.94,171.97,52483.0,166.1462,166.2041,166.0689,166.0979,52483.0
2021-06-02 12:00:00,171.97,172.02,171.91,171.99,29931.0,166.0979,166.1462,166.0399,166.1172,29931.0
2021-06-02 12:10:00,171.99,171.99,171.82,171.83,30813.0,166.1172,166.1172,165.953,165.9626,30813.0
2021-06-02 12:20:00,171.81,171.82,171.5,171.6,81807.0,165.9433,165.953,165.6439,165.7405,81807.0
2021-06-02 12:30:00,171.6,171.62,171.42,171.59,62547.0,165.7405,165.7598,165.5666,165.7308,62547.0
2021-06-02 12:40:00,171.57,171.67,171.55,171.65,42184.0,165.7115,165.8081,165.6922,165.7888,42184.0
2021-06-02 12:50:00,171.67,171.72,171.63,171.7,23337.0,165.8081,165.8564,165.7695,165.8371,23337.0
2021-06-02 13:00:00,171.71,171.82,171.71,171.76,21600.0,165.8467,165.953,165.8467,165.895,21600.0
2021-06-02 13:10:00,171.77,171.82,171.6,171.63,34175.0,165.9047,165.953,165.7405,165.7695,34175.0
2021-06-02 13:20:00,171.62,171.63,171.27,171.38,59231.0,165.7598,165.7695,165.4218,165.528,59231.0
2021-06-02 13:30:00,171.37,171.51,171.33,171.43,109749.0,165.5183,165.6536,165.4797,165.5763,109749.0
2021-06-02 13:40:00,171.43,171.46,171.24,171.3,51424.0,165.5763,165.6053,165.3928,165.4507,51424.0
2021-06-02 13:50:00,171.29,171.42,171.29,171.36,31287.0,165.4411,165.5666,165.4411,165.5087,31287.0
2021-06-02 14:00:00,171.37,171.49,171.26,171.26,94883.0,165.5183,165.6342,165.4121,165.4121,94883.0
2021-06-02 14:10:00,171.27,171.31,171.07,171.22,43460.0,165.4218,165.4604,165.2286,165.3735,43460.0
2021-06-02 14:20:00,171.23,171.5,171.23,171.43,30988.0,165.3831,165.6439,165.3831,165.5763,30988.0
2021-06-02 14:30:00,171.43,171.51,171.36,171.42,56453.0,165.5763,165.6536,165.5087,165.5666,56453.0
2021-06-02 14:40:00,171.41,171.45,171.36,171.43,92573.0,165.557,165.5956,165.5087,165.5763,92573.0
2021-06-02 14:50:00,171.43,171.55,171.38,171.5,27777.0,165.5763,165.6922,165.528,165.6439,27777.0
2021-06-02 15:00:00,171.49,171.59,171.43,171.56,122333.0,165.6342,165.7308,165.5763,165.7019,122333.0
2021-06-02 15:10:00,171.57,171.61,171.45,171.46,32669.0,165.7115,165.7502,165.5956,165.6053,32669.0
2021-06-02 15:20:00,171.46,171.47,171.35,171.37,122219.0,165.6053,165.6149,165.499,165.5183,122219.0
2021-06-02 15:30:00,171.36,171.48,171.33,171.41,68231.0,165.5087,165.6246,165.4797,165.557,68231.0
2021-06-02 15:40:00,171.41,171.5,171.36,171.49,81781.0,165.557,165.6439,165.5087,165.6342,81781.0
2021-06-02 15:50:00,171.49,171.71,171.44,171.7,213071.0,165.6342,165.8467,165.586,165.8371,213071.0
2021-06-03 09:30:00,170.72,170.91,169.79,169.85,205303.0,164.8905,165.0741,163.9923,164.0502,205303.0
2021-06-03 09:40:00,169.87,169.95,169.38,169.4,194531.0,164.0696,164.1468,163.5963,163.6156,194531.0
2021-06-03 09:50:00,169.39,170.06,169.39,169.9,166069.0,163.606,164.2531,163.606,164.0985,166069.0
2021-06-03 10:00:00,169.88,170.16,169.73,170.03,192284.0,164.0792,164.3497,163.9343,164.2241,192284.0
2021-06-03 10:10:00,170.1,170.23,169.83,170.06,97702.0,164.2917,164.4173,164.0309,164.2531,97702.0
2021-06-03 10:20:00,170.05,170.21,169.99,170.1,103903.0,164.2434,164.398,164.1855,164.2917,103903.0
2021-06-03 10:30:00,170.07,170.3,169.93,169.96,66684.0,164.2627,164.4849,164.1275,164.1565,66684.0
2021-06-03 10:40:00,169.96,170.52,169.88,170.46,84661.0,164.1565,164.6974,164.0792,164.6394,84661.0
2021-06-03 10:50:00,170.5,170.98,170.45,170.92,90894.0,164.6781,165.1417,164.6298,165.0837,90894.0
2021-06-03 11:00:00,170.95,171.07,170.81,171.06,78930.0,165.1127,165.2286,164.9775,165.2189,78930.0
2021-06-03 11:10:00,171.07,171.07,170.66,170.7,58487.0,165.2286,165.2286,164.8326,164.8712,58487.0
2021-06-03 11:20:00,170.7,170.98,170.7,170.93,63027.0,164.8712,165.1417,164.8712,165.0934,63027.0
2021-06-03 11:30:00,170.92,171.01,170.73,170.78,41015.0,165.0837,165.1706,164.9002,164.9485,41015.0
2021-06-03 11:40:00,170.78,170.99,170.62,170.71,48238.0,164.9485,165.1513,164.794,164.8809,48238.0
2021-06-03 11:50:00,170.7,170.7,170.56,170.69,41377.0,164.8712,164.8712,164.736,164.8616,41377.0
2021-06-03 12:00:00,170.72,170.81,170.66,170.75,50558.0,164.8905,164.9775,164.8326,164.9195,50558.0
2021-06-03 12:10:00,170.74,170.8,170.66,170.7,45091.0,164.9099,164.9678,164.8326,164.8712,45091.0
2021-06-03 12:20:00,170.7,170.83,170.57,170.81,56083.0,164.8712,164.9968,164.7457,164.9775,56083.0
2021-06-03 12:30:00,170.79,170.85,170.7,170.83,27333.0,164.9582,165.0161,164.8712,164.9968,27333.0
2021-06-03 12:40:00,170.83,170.94,170.78,170.83,28946.0,164.9968,165.103,164.9485,164.9968,28946.0
2021-06-03 12:50:00,170.84,170.88,170.68,170.88,52526.0,165.0064,165.0451,164.8519,165.0451,52526.0
2021-06-03 13:00:00,170.88,170.93,170.6,170.86,112791.0,165.0451,165.0934,164.7746,165.0258,112791.0
2021-06-03 13:10:00,170.88,170.99,170.69,170.85,44426.0,165.0451,165.1513,164.8616,165.0161,44426.0
2021-06-03 13:20:00,170.83,171.0,170.83,170.99,23402.0,164.9968,165.161,164.9968,165.1513,23402.0
2021-06-03 13:30:00,170.97,171.04,170.91,170.94,50946.0,165.132,165.1996,165.0741,165.103,50946.0
2021-06-03 13:40:00,170.93,170.97,170.2,170.3,166110.0,165.0934,165.132,164.3883,164.4849,166110.0
2021-06-03 13:50:00,170.31,170.49,170.3,170.37,67568.0,164.4945,164.6684,164.4849,164.5525,67568.0
2021-06-03 14:00:00,170.39,170.5,170.21,170.44,77700.0,164.5718,164.6781,164.398,164.6201,77700.0
2021-06-03 14:10:00,170.43,170.45,170.03,170.12,90109.0,164.6104,164.6298,164.2241,164.311,90109.0
2021-06-03 14:20:00,170.11,170.19,169.98,170.0,65523.0,164.3014,164.3786,164.1758,164.1951,65523.0
2021-06-03 14:30:00,169.98,170.1,169.87,169.89,65481.0,164.1758,164.2917,164.0696,164.0889,65481.0
2021-06-03 14:40:00,169.92,170.02,169.84,170.02,51978.0,164.1179,164.2144,164.0406,164.2144,51978.0
2021-06-03 14:50:00,170.0,170.08,169.82,169.86,50736.0,164.1951,164.2724,164.0213,164.0599,50736.0
2021-06-03 15:00:00,169.83,170.08,169.83,170.07,51274.0,164.0309,164.2724,164.0309,164.2627,51274.0
2021-06-03 15:10:00,170.07,170.12,169.83,169.85,60874.0,164.2627,164.311,164.0309,164.0502,60874.0
2021-06-03 15:20:00,169.83,170.0,169.78,170.0,53071.0,164.0309,164.1951,163.9826,164.1951,53071.0
2021-06-03 15:30:00,170.02,170.02,169.78,169.87,99641.0,164.2144,164.2144,163.9826,164.0696,99641.0
2021-06-03 15:40:00,169.87,169.89,169.56,169.67,101701.0,164.0696,164.0889,163.7702,163.8764,101701.0
2021-06-03 15:50:00,169.67,169.79,169.58,169.63,249622.0,163.8764,163.9923,163.7895,163.8378,249622.0
2021-06-04 09:30:00,170.7,170.96,170.53,170.81,130698.0,164.8712,165.1223,164.707,164.9775,130698.0
2021-06-04 09:40:00,170.84,170.89,170.32,170.38,163915.0,165.0064,165.0547,164.5042,164.5622,163915.0
2021-06-04 09:50:00,170.39,170.5,170.18,170.5,85956.0,164.5718,164.6781,164.369,164.6781,85956.0
2021-06-04 10:00:00,170.53,170.63,170.43,170.51,109815.0,164.707,164.8036,164.6104,164.6877,109815.0
2021-06-04 10:10:00,170.52,170.58,170.3,170.32,62765.0,164.6974,164.7553,164.4849,164.5042,62765.0
2021-06-04 10:20:00,170.32,170.41,170.2,170.25,104186.0,164.5042,164.5911,164.3883,164.4366,104186.0
2021-06-04 10:30:00,170.26,170.42,170.26,170.33,52620.0,164.4462,164.6008,164.4462,164.5139,52620.0
2021-06-04 10:40:00,170.34,170.43,170.13,170.32,92616.0,164.5235,164.6104,164.3207,164.5042,92616.0
2021-06-04 10:50:00,170.31,170.41,170.29,170.35,43041.0,164.4945,164.5911,164.4752,164.5332,43041.0
2021-06-04 11:00:00,170.35,170.48,170.33,170.34,49224.0,164.5332,164.6587,164.5139,164.5235,49224.0
2021-06-04 11:10:00,170.34,170.42,170.26,170.34,35137.0,164.5235,164.6008,164.4462,164.5235,35137.0
2021-06-04 11:20:00,170.34,170.53,170.34,170.47,50120.0,164.5235,164.707,164.5235,164.6491,50120.0
2021-06-04 11:30:00,170.49,170.5,170.39,170.46,77553.0,164.6684,164.6781,164.5718,164.6394,77553.0
2021-06-04 11:40:00,170.46,170.51,170.39,170.39,51924.0,164.6394,164.6877,164.5718,164.5718,51924.0
2021-06-04 11:50:00,170.39,170.44,170.3,170.33,44247.0,164.5718,164.6201,164.4849,164.5139,44247.0
2021-06-04 12:00:00,170.33,170.35,170.28,170.33,25799.0,164.5139,164.5332,164.4656,164.5139,25799.0
2021-06-04 12:10:00,170.34,170.44,170.33,170.34,30009.0,164.5235,164.6201,164.5139,164.5235,30009.0
2021-06-04 12:20:00,170.34,170.46,170.31,170.44,30323.0,164.5235,164.6394,164.4945,164.6201,30323.0
2021-06-04 12:30:00,170.44,170.6,170.43,170.59,43212.0,164.6201,164.7746,164.6104,164.765,43212.0
2021-06-04 12:40:00,170.58,170.61,170.51,170.54,24046.0,164.7553,164.7843,164.6877,164.7167,24046.0
2021-06-04 12:50:00,170.54,170.59,170.49,170.58,24515.0,164.7167,164.765,164.6684,164.7553,24515.0
2021-06-04 13:00:00,170.58,170.66,170.57,170.65,36301.0,164.7553,164.8326,164.7457,164.8229,36301.0
2021-06-04 13:10:00,170.66,170.77,170.65,170.77,16249.0,164.8326,164.9388,164.8229,164.9388,16249.0
2021-06-04 13:20:00,170.78,170.78,170.65,170.75,32493.0,164.9485,164.9485,164.8229,164.9195,32493.0
2021-06-04 13:30:00,170.76,170.91,170.76,170.85,23443.0,164.9292,165.0741,164.9292,165.0161,23443.0
2021-06-04 13:40:00,170.84,170.91,170.82,170.86,58538.0,165.0064,165.0741,164.9871,165.0258,58538.0
2021-06-04 13:50:00,170.86,170.95,170.84,170.93,70593.0,165.0258,165.1127,165.0064,165.0934,70593.0
2021-06-04 14:00:00,170.93,170.97,170.81,170.82,48554.0,165.0934,165.132,164.9775,164.9871,48554.0
2021-06-04 14:10:00,170.82,170.85,170.75,170.78,34691.0,164.9871,165.0161,164.9195,164.9485,34691.0
2021-06-04 14:20:00,170.8,170.85,170.77,170.81,45768.0,164.9678,165.0161,164.9388,164.9775,45768.0
2021-06-04 14:30:00,170.81,170.96,170.81,170.91,42715.0,164.9775,165.1223,164.9775,165.0741,42715.0
2021-06-04 14:40:00,170.91,170.98,170.9,170.96,37253.0,165.0741,165.1417,165.0644,165.1223,37253.0
2021-06-04 14:50:00,170.95,170.95,170.87,170.89,57197.0,165.1127,165.1127,165.0354,165.0547,57197.0
2021-06-04 15:00:00,170.89,170.94,170.8,170.8,36710.0,165.0547,165.103,164.9678,164.9678,36710.0
2021-06-04 15:10:00,170.8,170.87,170.77,170.87,57934.0,164.9678,165.0354,164.9388,165.0354,57934.0
2021-06-04 15:20:00,170.87,170.93,170.85,170.92,35898.0,165.0354,165.0934,165.0161,165.0837,35898.0
2021-06-04 15:30:00,170.91,170.98,170.89,170.93,92466.0,165.0741,165.1417,165.0547,165.0934,92466.0
2021-06-04 15:40:00,170.94,171.05,170.86,171.0,93380.0,165.103,165.2093,165.0258,165.161,93380.0
2021-06-04 15:50:00,171.01,171.18,171.01,171.03,306677.0,165.1706,165.3348,165.1706,165.19,306677.0
2021-06-07 09:30:00,170.9,171.12,170.85,170.91,139373.0,165.0644,165.2769,165.0161,165.0741,139373.0
2021-06-07 09:40:00,170.92,171.05,170.76,170.92,135045.0,165.0837,165.2093,164.9292,165.0837,135045.0
2021-06-07 09:50:00,170.94,170.98,170.58,170.74,111326.0,165.103,165.1417,164.7553,164.9099,111326.0
2021-06-07 10:00:00,170.75,170.76,170.41,170.5,84505.0,164.9195,164.9292,164.5911,164.6781,84505.0
2021-06-07 10:10:00,170.48,170.56,170.37,170.37,59798.0,164.6587,164.736,164.5525,164.5525,59798.0
2021-06-07 10:20:00,170.37,170.64,170.37,170.52,55808.0,164.5525,164.8133,164.5525,164.6974,55808.0
2021-06-07 10:30:00,170.53,170.6,170.41,170.53,53901.0,164.707,164.7746,164.5911,164.707,53901.0
2021-06-07 10:40:00,170.54,170.57,170.26,170.32,51379.0,164.7167,164.7457,164.4462,164.5042,51379.0
2021-06-07 10:50:00,170.33,170.44,170.24,170.36,87249.0,164.5139,164.6201,164.4269,164.5428,87249.0
2021-06-07 11:00:00,170.37,170.41,170.22,170.29,93915.0,164.5525,164.5911,164.4076,164.4752,93915.0
2021-06-07 11:10:00,170.31,170.45,170.27,170.37,75450.0,164.4945,164.6298,164.4559,164.5525,75450.0
2021-06-07 11:20:00,170.37,170.38,170.14,170.2,63219.0,164.5525,164.5622,164.3303,164.3883,63219.0
2021-06-07 11:30:00,170.21,170.22,170.12,170.15,54326.0,164.398,164.4076,164.311,164.34,54326.0
2021-06-07 11:40:00,170.15,170.19,170.07,170.08,56263.0,164.34,164.3786,164.2627,164.2724,56263.0
2021-06-07 11:50:00,170.1,170.2,170.08,170.17,64826.0,164.2917,164.3883,164.2724,164.3593,64826.0
2021-06-07 12:00:00,170.18,170.19,170.11,170.19,78146.0,164.369,164.3786,164.3014,164.3786,78146.0
2021-06-07 12:10:00,170.19,170.3,170.19,170.2,45448.0,164.3786,164.4849,164.3786,164.3883,45448.0
2021-06-07 12:20:00,170.2,170.27,170.17,170.19,69163.0,164.3883,164.4559,164.3593,164.3786,69163.0
2021-06-07 12:30:00,170.2,170.23,170.12,170.15,41898.0,164.3883,164.4173,164.311,164.34,41898.0
2021-06-07 12:40:00,170.15,170.21,170.14,170.16,37170.0,164.34,164.398,164.3303,164.3497,37170.0
2021-06-07 12:50:00,170.15,170.17,170.1,170.13,16963.0,164.34,164.3593,164.2917,164.3207,16963.0
2021-06-07 13:00:00,170.12,170.15,170.02,170.05,25842.0,164.311,164.34,164.2144,164.2434,25842.0
2021-06-07 13:10:00,170.05,170.05,169.88,169.91,32866.0,164.2434,164.2434,164.0792,164.1082,32866.0
2021-06-07 13:20:00,169.92,169.98,169.84,169.84,46656.0,164.1179,164.1758,164.0406,164.0406,46656.0
2021-06-07 13:30:00,169.85,169.93,169.83,169.92,88945.0,164.0502,164.1275,164.0309,164.1179,88945.0
2021-06-07 13:40:00,169.91,169.96,169.78,169.92,43981.0,164.1082,164.1565,163.9826,164.1179,43981.0
2021-06-07 13:50:00,169.92,169.97,169.73,169.74,33217.0,164.1179,164.1662,163.9343,163.944,33217.0
2021-06-07 14:00:00,169.73,170.03,169.73,170.03,34951.0,163.9343,164.2241,163.9343,164.2241,34951.0
2021-06-07 14:10:00,170.04,170.15,170.0,170.1,24956.0,164.2338,164.34,164.1951,164.2917,24956.0
2021-06-07 14:20:00,170.1,170.32,170.1,170.31,38935.0,164.2917,164.5042,164.2917,164.4945,38935.0
2021-06-07 14:30:00,170.32,170.4,170.3,170.36,27617.0,164.5042,164.5815,164.4849,164.5428,27617.0
2021-06-07 14:40:00,170.35,170.39,170.31,170.35,43134.0,164.5332,164.5718,164.4945,164.5332,43134.0
2021-06-07 14:50:00,170.35,170.75,170.35,170.66,57849.0,164.5332,164.9195,164.5332,164.8326,57849.0
2021-06-07 15:00:00,170.66,170.83,170.63,170.82,53625.0,164.8326,164.9968,164.8036,164.9871,53625.0
2021-06-07 15:10:00,170.81,171.04,170.74,171.0,81489.0,164.9775,165.1996,164.9099,165.161,81489.0
2021-06-07 15:20:00,171.0,171.12,171.0,171.07,67000.0,165.161,165.2769,165.161,165.2286,67000.0
2021-06-07 15:30:00,171.08,171.13,170.82,170.86,87806.0,165.2382,165.2865,164.9871,165.0258,87806.0
2021-06-07 15:40:00,170.85,170.97,170.8,170.88,80309.0,165.0161,165.132,164.9678,165.0451,80309.0
2021-06-07 15:50:00,170.88,171.09,170.88,171.01,200291.0,165.0451,165.2479,165.0451,165.1706,200291.0
2021-06-08 09:30:00,172.18,172.3,171.95,172.16,89393.0,166.3007,166.4166,166.0785,166.2814,89393.0
2021-06-08 09:40:00,172.16,172.32,171.97,172.02,119397.0,166.2814,166.4359,166.0979,166.1462,119397.0
2021-06-08 09:50:00,172.03,172.05,171.67,171.83,127630.0,166.1558,166.1751,165.8081,165.9626,127630.0
2021-06-08 10:00:00,171.81,172.07,171.81,172.06,58451.0,165.9433,166.1944,165.9433,166.1848,58451.0
2021-06-08 10:10:00,172.05,172.33,172.03,172.24,57598.0,166.1751,166.4456,166.1558,166.3586,57598.0
2021-06-08 10:20:00,172.25,172.34,172.11,172.18,46010.0,166.3683,166.4552,166.2331,166.3007,46010.0
2021-06-08 10:30:00,172.16,172.17,171.95,172.12,58194.0,166.2814,166.291,166.0785,166.2427,58194.0
2021-06-08 10:40:00,172.13,172.33,172.12,172.2,45691.0,166.2524,166.4456,166.2427,166.32,45691.0
2021-06-08 10:50:00,172.23,172.35,172.01,172.09,50181.0,166.349,166.4649,166.1365,166.2138,50181.0
2021-06-08 11:00:00,172.1,172.28,172.02,172.26,47578.0,166.2234,166.3973,166.1462,166.378,47578.0
2021-06-08 11:10:00,172.26,172.29,171.59,171.59,54226.0,166.378,166.4069,165.7308,165.7308,54226.0
2021-06-08 11:20:00,171.58,171.69,171.24,171.61,102434.0,165.7212,165.8274,165.3928,165.7502,102434.0
2021-06-08 11:30:00,171.6,171.74,171.46,171.6,59533.0,165.7405,165.8757,165.6053,165.7405,59533.0
2021-06-08 11:40:00,171.59,171.93,171.44,171.87,80466.0,165.7308,166.0592,165.586,166.0013,80466.0
2021-06-08 11:50:00,171.87,172.02,171.77,171.96,37382.0,166.0013,166.1462,165.9047,166.0882,37382.0
2021-06-08 12:00:00,171.94,172.21,171.92,172.15,25248.0,166.0689,166.3297,166.0496,166.2717,25248.0
2021-06-08 12:10:00,172.14,172.19,172.07,172.13,41589.0,166.2621,166.3103,166.1944,166.2524,41589.0
2021-06-08 12:20:00,172.15,172.15,171.97,172.14,29882.0,166.2717,166.2717,166.0979,166.2621,29882.0
2021-06-08 12:30:00,172.14,172.29,172.13,172.25,44062.0,166.2621,166.4069,166.2524,166.3683,44062.0
2021-06-08 12:40:00,172.25,172.3,172.17,172.29,51260.0,166.3683,166.4166,166.291,166.4069,51260.0
2021-06-08 12:50:00,172.31,172.35,172.23,172.35,60778.0,166.4262,166.4649,166.349,166.4649,60778.0
2021-06-08 13:00:00,172.34,172.38,172.28,172.33,26368.0,166.4552,166.4939,166.3973,166.4456,26368.0
2021-06-08 13:10:00,172.32,172.36,172.16,172.2,30634.0,166.4359,166.4745,166.2814,166.32,30634.0
2021-06-08 13:20:00,172.21,172.25,172.12,172.12,55083.0,166.3297,166.3683,166.2427,166.2427,55083.0
2021-06-08 13:30:00,172.11,172.25,172.08,172.24,46289.0,166.2331,166.3683,166.2041,166.3586,46289.0
2021-06-08 13:40:00,172.23,172.49,172.2,172.39,27047.0,166.349,166.6001,166.32,166.5035,27047.0
2021-06-08 13:50:00,172.42,172.49,172.3,172.31,66028.0,166.5325,166.6001,166.4166,166.4262,66028.0
2021-06-08 14:00:00,172.32,172.49,172.24,172.46,43881.0,166.4359,166.6001,166.3586,166.5711,43881.0
2021-06-08 14:10:00,172.46,172.59,172.45,172.59,31489.0,166.5711,166.6967,166.5615,166.6967,31489.0
2021-06-08 14:20:00,172.59,172.7,172.51,172.69,28807.0,166.6967,166.8029,166.6194,166.7933,28807.0
2021-06-08 14:30:00,172.69,172.8,172.67,172.72,43247.0,166.7933,166.8995,166.774,166.8222,43247.0
2021-06-08 14:40:00,172.72,172.89,172.7,172.88,48994.0,166.8222,166.9864,166.8029,166.9768,48994.0
2021-06-08 14:50:00,172.87,172.88,172.74,172.86,59399.0,166.9671,166.9768,166.8416,166.9575,59399.0
2021-06-08 15:00:00,172.87,172.96,172.68,172.76,53014.0,166.9671,167.0541,166.7836,166.8609,53014.0
2021-06-08 15:10:00,172.78,172.86,172.75,172.81,46995.0,166.8802,166.9575,166.8512,166.9092,46995.0
2021-06-08 15:20:00,172.82,172.86,172.64,172.71,82676.0,166.9188,166.9575,166.745,166.8126,82676.0
2021-06-08 15:30:00,172.69,172.77,172.57,172.58,69138.0,166.7933,166.8705,166.6774,166.687,69138.0
2021-06-08 15:40:00,172.59,172.62,172.39,172.4,112636.0,166.6967,166.7257,166.5035,166.5132,112636.0
2021-06-08 15:50:00,172.41,172.6,172.41,172.42,227344.0,166.5228,166.7063,166.5228,166.5325,227344.0
2021-06-09 09:30:00,172.79,173.0,172.62,172.7,100964.0,166.8899,167.0927,166.7257,166.8029,100964.0
2021-06-09 09:40:00,172.7,172.96,172.49,172.6,149829.0,166.8029,167.0541,166.6001,166.7063,149829.0
2021-06-09 09:50:00,172.56,172.63,172.33,172.44,92378.0,166.6677,166.7353,166.4456,166.5518,92378.0
2021-06-09 10:00:00,172.45,172.56,172.37,172.44,79804.0,166.5615,166.6677,166.4842,166.5518,79804.0
2021-06-09 10:10:00,172.44,172.45,172.21,172.36,77142.0,166.5518,166.5615,166.3297,166.4745,77142.0
2021-06-09 10:20:00,172.32,172.62,172.28,172.61,106720.0,166.4359,166.7257,166.3973,166.716,106720.0
2021-06-09 10:30:00,172.61,172.71,172.58,172.71,38436.0,166.716,166.8126,166.687,166.8126,38436.0
2021-06-09 10:40:00,172.73,172.78,172.5,172.56,56999.0,166.8319,166.8802,166.6098,166.6677,56999.0
2021-06-09 10:50:00,172.58,172.66,172.48,172.48,41954.0,166.687,166.7643,166.5904,166.5904,41954.0
2021-06-09 11:00:00,172.47,172.61,172.46,172.55,64997.0,166.5808,166.716,166.5711,166.6581,64997.0
2021-06-09 11:10:00,172.55,172.57,172.47,172.55,61257.0,166.6581,166.6774,166.5808,166.6581,61257.0
2021-06-09 11:20:00,172.55,172.57,172.44,172.54,46623.0,166.6581,166.6774,166.5518,166.6484,46623.0
2021-06-09 11:30:00,172.52,172.53,172.32,172.39,46420.0,166.6291,166.6387,166.4359,166.5035,46420.0
2021-06-09 11:40:00,172.4,172.4,172.24,172.27,113421.0,166.5132,166.5132,166.3586,166.3876,113421.0
2021-06-09 11:50:00,172.26,172.28,171.89,172.02,62486.0,166.378,166.3973,166.0206,166.1462,62486.0
2021-06-09 12:00:00,172.0,172.15,171.93,172.15,46729.0,166.1268,166.2717,166.0592,166.2717,46729.0
2021-06-09 12:10:00,172.14,172.16,172.02,172.05,43053.0,166.2621,166.2814,166.1462,166.1751,43053.0
2021-06-09 12:20:00,172.06,172.26,172.03,172.26,48382.0,166.1848,166.378,166.1558,166.378,48382.0
2021-06-09 12:30:00,172.25,172.29,172.22,172.23,53356.0,166.3683,166.4069,166.3393,166.349,53356.0
2021-06-09 12:40:00,172.23,172.28,172.15,172.15,34186.0,166.349,166.3973,166.2717,166.2717,34186.0
2021-06-09 12:50:00,172.16,172.29,172.15,172.28,57399.0,166.2814,166.4069,166.2717,166.3973,57399.0
2021-06-09 13:00:00,172.29,172.33,172.18,172.2,36381.0,166.4069,166.4456,166.3007,166.32,36381.0
2021-06-09 13:10:00,172.19,172.19,172.03,172.13,56215.0,166.3103,166.3103,166.1558,166.2524,56215.0
2021-06-09 13:20:00,172.14,172.19,172.08,172.09,62587.0,166.2621,166.3103,166.2041,166.2138,62587.0
2021-06-09 13:30:00,172.06,172.14,171.98,172.02,80255.0,166.1848,166.2621,166.1075,166.1462,80255.0
2021-06-09 13:40:00,172.02,172.02,171.84,171.97,77017.0,166.1462,166.1462,165.9723,166.0979,77017.0
2021-06-09 13:50:00,171.96,172.01,171.91,171.92,26299.0,166.0882,166.1365,166.0399,166.0496,26299.0
2021-06-09 14:00:00,171.93,172.04,171.89,171.89,33091.0,166.0592,166.1655,166.0206,166.0206,33091.0
2021-06-09 14:10:00,171.89,171.96,171.86,171.89,43219.0,166.0206,166.0882,165.9916,166.0206,43219.0
2021-06-09 14:20:00,171.87,172.03,171.84,172.01,37887.0,166.0013,166.1558,165.9723,166.1365,37887.0
2021-06-09 14:30:00,172.0,172.05,171.92,171.97,65483.0,166.1268,166.1751,166.0496,166.0979,65483.0
2021-06-09 14:40:00,171.96,171.99,171.88,171.89,31570.0,166.0882,166.1172,166.0109,166.0206,31570.0
2021-06-09 14:50:00,171.89,171.99,171.83,171.92,43979.0,166.0206,166.1172,165.9626,166.0496,43979.0
2021-06-09 15:00:00,171.91,171.92,171.81,171.83,47740.0,166.0399,166.0496,165.9433,165.9626,47740.0
2021-06-09 15:10:00,171.83,171.92,171.77,171.79,63511.0,165.9626,166.0496,165.9047,165.924,63511.0
2021-06-09 15:20:00,171.78,171.83,171.48,171.49,94090.0,165.9143,165.9626,165.6246,165.6342,94090.0
2021-06-09 15:30:00,171.49,171.62,171.4,171.56,123152.0,165.6342,165.7598,165.5473,165.7019,123152.0
2021-06-09 15:40:00,171.55,171.57,171.41,171.5,115506.0,165.6922,165.7115,165.557,165.6439,115506.0
2021-06-09 15:50:00,171.49,171.57,171.39,171.44,354094.0,165.6342,165.7115,165.5377,165.586,354094.0
2021-06-10 09:30:00,171.73,172.58,171.73,172.42,143944.0,165.8661,166.687,165.8661,166.5325,143944.0
2021-06-10 09:40:00,172.46,172.53,172.13,172.18,110587.0,166.5711,166.6387,166.2524,166.3007,110587.0
2021-06-10 09:50:00,172.17,172.39,172.11,172.22,118925.0,166.291,166.5035,166.2331,166.3393,118925.0
2021-06-10 10:00:00,172.21,172.53,172.21,172.38,55897.0,166.3297,166.6387,166.3297,166.4939,55897.0
2021-06-10 10:10:00,172.38,172.41,172.12,172.13,72895.0,166.4939,166.5228,166.2427,166.2524,72895.0
2021-06-10 10:20:00,172.13,172.14,171.9,172.09,38569.0,166.2524,166.2621,166.0302,166.2138,38569.0
2021-06-10 10:30:00,172.12,172.2,171.81,171.82,41919.0,166.2427,166.32,165.9433,165.953,41919.0
2021-06-10 10:40:00,171.82,171.88,171.42,171.44,54100.0,165.953,166.0109,165.5666,165.586,54100.0
2021-06-10 10:50:00,171.45,171.72,171.25,171.72,73135.0,165.5956,165.8564,165.4024,165.8564,73135.0
2021-06-10 11:00:00,171.7,171.82,171.54,171.79,34651.0,165.8371,165.953,165.6825,165.924,34651.0
2021-06-10 11:10:00,171.8,171.86,171.73,171.8,49882.0,165.9337,165.9916,165.8661,165.9337,49882.0
2021-06-10 11:20:00,171.8,171.82,171.7,171.77,23010.0,165.9337,165.953,165.8371,165.9047,23010.0
2021-06-10 11:30:00,171.76,171.89,171.74,171.87,35676.0,165.895,166.0206,165.8757,166.0013,35676.0
2021-06-10 11:40:00,171.89,171.91,171.59,171.85,55149.0,166.0206,166.0399,165.7308,165.982,55149.0
2021-06-10 11:50:00,171.88,171.89,171.71,171.76,29187.0,166.0109,166.0206,165.8467,165.895,29187.0
2021-06-10 12:00:00,171.78,171.83,171.59,171.66,31449.0,165.9143,165.9626,165.7308,165.7984,31449.0
2021-06-10 12:10:00,171.67,171.76,171.6,171.75,24895.0,165.8081,165.895,165.7405,165.8854,24895.0
2021-06-10 12:20:00,171.73,171.79,171.65,171.68,11579.0,165.8661,165.924,165.7888,165.8178,11579.0
2021-06-10 12:30:00,171.71,172.06,171.71,172.02,28536.0,165.8467,166.1848,165.8467,166.1462,28536.0
2021-06-10 12:40:00,172.0,172.15,171.97,172.15,19173.0,166.1268,166.2717,166.0979,166.2717,19173.0
2021-06-10 12:50:00,172.16,172.18,172.07,172.13,20743.0,166.2814,166.3007,166.1944,166.2524,20743.0
2021-06-10 13:00:00,172.12,172.24,172.04,172.23,32202.0,166.2427,166.3586,166.1655,166.349,32202.0
2021-06-10 13:10:00,172.24,172.27,172.19,172.25,19906.0,166.3586,166.3876,166.3103,166.3683,19906.0
2021-06-10 13:20:00,172.25,172.33,172.2,172.21,26564.0,166.3683,166.4456,166.32,166.3297,26564.0
2021-06-10 13:30:00,172.22,172.24,172.05,172.21,58255.0,166.3393,166.3586,166.1751,166.3297,58255.0
2021-06-10 13:40:00,172.21,172.37,172.2,172.3,41620.0,166.3297,166.4842,166.32,166.4166,41620.0
2021-06-10 13:50:00,172.3,172.42,172.28,172.37,34378.0,166.4166,166.5325,166.3973,166.4842,34378.0
2021-06-10 14:00:00,172.37,172.37,172.24,172.24,19543.0,166.4842,166.4842,166.3586,166.3586,19543.0
2021-06-10 14:10:00,172.22,172.23,172.11,172.17,17627.0,166.3393,166.349,166.2331,166.291,17627.0
2021-06-10 14:20:00,172.16,172.17,172.04,172.08,17907.0,166.2814,166.291,166.1655,166.2041,17907.0
2021-06-10 14:30:00,172.08,172.17,172.07,172.12,51974.0,166.2041,166.291,166.1944,166.2427,51974.0
2021-06-10 14:40:00,172.11,172.14,172.01,172.09,30163.0,166.2331,166.2621,166.1365,166.2138,30163.0
2021-06-10 14:50:00,172.12,172.22,172.1,172.21,32813.0,166.2427,166.3393,166.2234,166.3297,32813.0
2021-06-10 15:00:00,172.2,172.21,171.93,172.11,35573.0,166.32,166.3297,166.0592,166.2331,35573.0
2021-06-10 15:10:00,172.11,172.12,172.0,172.08,29669.0,166.2331,166.2427,166.1268,166.2041,29669.0
2021-06-10 15:20:00,172.08,172.1,171.91,172.0,47002.0,166.2041,166.2234,166.0399,166.1268,47002.0
2021-06-10 15:30:00,171.97,172.11,171.89,172.1,63023.0,166.0979,166.2331,166.0206,166.2234,63023.0
2021-06-10 15:40:00,172.09,172.1,172.01,172.05,77643.0,166.2138,166.2234,166.1365,166.1751,77643.0
2021-06-10 15:50:00,172.06,172.32,172.06,172.22,251424.0,166.1848,166.4359,166.1848,166.3393,251424.0
2021-06-11 09:30:00,172.56,172.97,172.28,172.92,153869.0,166.6677,167.0637,166.3973,167.0154,153869.0
2021-06-11 09:40:00,172.9,173.1,172.74,172.75,126884.0,166.9961,167.1893,166.8416,166.8512,126884.0
2021-06-11 09:50:00,172.74,172.92,172.67,172.75,72866.0,166.8416,167.0154,166.774,166.8512,72866.0
2021-06-11 10:00:00,172.73,172.87,172.59,172.69,84200.0,166.8319,166.9671,166.6967,166.7933,84200.0
2021-06-11 10:10:00,172.69,172.8,172.6,172.78,78401.0,166.7933,166.8995,166.7063,166.8802,78401.0
2021-06-11 10:20:00,172.78,172.79,172.67,172.75,47720.0,166.8802,166.8899,166.774,166.8512,47720.0
2021-06-11 10:30:00,172.76,172.84,172.6,172.65,53475.0,166.8609,166.9382,166.7063,166.7546,53475.0
2021-06-11 10:40:00,172.65,172.74,172.55,172.58,38498.0,166.7546,166.8416,166.6581,166.687,38498.0
2021-06-11 10:50:00,172.59,172.69,172.55,172.61,65324.0,166.6967,166.7933,166.6581,166.716,65324.0
2021-06-11 11:00:00,172.58,172.62,172.41,172.62,53214.0,166.687,166.7257,166.5228,166.7257,53214.0
2021-06-11 11:10:00,172.59,172.65,172.54,172.6,36301.0,166.6967,166.7546,166.6484,166.7063,36301.0
2021-06-11 11:20:00,172.57,172.75,172.57,172.74,56361.0,166.6774,166.8512,166.6774,166.8416,56361.0
2021-06-11 11:30:00,172.75,172.79,172.72,172.76,32915.0,166.8512,166.8899,166.8222,166.8609,32915.0
2021-06-11 11:40:00,172.76,172.76,172.6,172.68,67072.0,166.8609,166.8609,166.7063,166.7836,67072.0
2021-06-11 11:50:00,172.68,172.69,172.58,172.64,41322.0,166.7836,166.7933,166.687,166.745,41322.0
2021-06-11 12:00:00,172.65,172.78,172.64,172.75,32334.0,166.7546,166.8802,166.745,166.8512,32334.0
2021-06-11 12:10:00,172.76,172.84,172.68,172.7,35137.0,166.8609,166.9382,166.7836,166.8029,35137.0
2021-06-11 12:20:00,172.7,172.72,172.59,172.63,30552.0,166.8029,166.8222,166.6967,166.7353,30552.0
2021-06-11 12:30:00,172.62,172.68,172.6,172.61,28744.0,166.7257,166.7836,166.7063,166.716,28744.0
2021-06-11 12:40:00,172.61,172.69,172.53,172.68,36719.0,166.716,166.7933,166.6387,166.7836,36719.0
2021-06-11 12:50:00,172.67,172.89,172.66,172.89,20870.0,166.774,166.9864,166.7643,166.9864,20870.0
2021-06-11 13:00:00,172.89,172.89,172.74,172.81,43141.0,166.9864,166.9864,166.8416,166.9092,43141.0
2021-06-11 13:10:00,172.81,172.93,172.8,172.93,22065.0,166.9092,167.0251,166.8995,167.0251,22065.0
2021-06-11 13:20:00,172.93,173.0,172.92,172.93,22887.0,167.0251,167.0927,167.0154,167.0251,22887.0
2021-06-11 13:30:00,172.93,172.95,172.84,172.88,33225.0,167.0251,167.0444,166.9382,166.9768,33225.0
2021-06-11 13:40:00,172.88,172.97,172.87,172.95,36670.0,166.9768,167.0637,166.9671,167.0444,36670.0
2021-06-11 13:50:00,172.95,172.98,172.91,172.93,43529.0,167.0444,167.0734,167.0058,167.0251,43529.0
2021-06-11 14:00:00,172.93,173.03,172.93,173.0,43580.0,167.0251,167.1217,167.0251,167.0927,43580.0
2021-06-11 14:10:00,173.01,173.09,172.98,173.06,27542.0,167.1023,167.1796,167.0734,167.1506,27542.0
2021-06-11 14:20:00,173.07,173.08,173.01,173.02,30233.0,167.1603,167.17,167.1023,167.112,30233.0
2021-06-11 14:30:00,173.03,173.1,173.03,173.07,18915.0,167.1217,167.1893,167.1217,167.1603,18915.0
2021-06-11 14:40:00,173.07,173.07,172.99,173.01,31908.0,167.1603,167.1603,167.083,167.1023,31908.0
2021-06-11 14:50:00,173.02,173.03,172.9,172.98,43196.0,167.112,167.1217,166.9961,167.0734,43196.0
2021-06-11 15:00:00,172.99,172.99,172.81,172.85,51090.0,167.083,167.083,166.9092,166.9478,51090.0
2021-06-11 15:10:00,172.86,172.95,172.8,172.94,53355.0,166.9575,167.0444,166.8995,167.0347,53355.0
2021-06-11 15:20:00,172.93,172.94,172.84,172.87,47580.0,167.0251,167.0347,166.9382,166.9671,47580.0
2021-06-11 15:30:00,172.86,172.94,172.8,172.94,72452.0,166.9575,167.0347,166.8995,167.0347,72452.0
2021-06-11 15:40:00,172.93,173.01,172.83,172.99,111107.0,167.0251,167.1023,166.9285,167.083,111107.0
2021-06-11 15:50:00,173.0,173.23,173.0,173.22,224326.0,167.0927,167.3148,167.0927,167.3052,224326.0
2021-06-14 09:30:00,173.22,173.55,172.93,173.52,181632.0,167.3052,167.6239,167.0251,167.5949,181632.0
2021-06-14 09:40:00,173.53,173.59,173.29,173.43,109484.0,167.6046,167.6625,167.3728,167.508,109484.0
2021-06-14 09:50:00,173.43,173.52,173.14,173.32,67292.0,167.508,167.5949,167.2279,167.4018,67292.0
2021-06-14 10:00:00,173.34,173.4,173.06,173.11,72513.0,167.4211,167.479,167.1506,167.1989,72513.0
2021-06-14 10:10:00,173.1,173.21,173.05,173.1,50551.0,167.1893,167.2955,167.141,167.1893,50551.0
2021-06-14 10:20:00,173.11,173.16,173.01,173.05,49886.0,167.1989,167.2472,167.1023,167.141,49886.0
2021-06-14 10:30:00,173.05,173.08,172.77,172.97,86774.0,167.141,167.17,166.8705,167.0637,86774.0
2021-06-14 10:40:00,172.97,173.03,172.87,172.93,68723.0,167.0637,167.1217,166.9671,167.0251,68723.0
2021-06-14 10:50:00,172.93,173.06,172.9,172.98,33009.0,167.0251,167.1506,166.9961,167.0734,33009.0
2021-06-14 11:00:00,172.98,173.07,172.75,172.8,30375.0,167.0734,167.1603,166.8512,166.8995,30375.0
2021-06-14 11:10:00,172.8,172.91,172.78,172.8,39673.0,166.8995,167.0058,166.8802,166.8995,39673.0
2021-06-14 11:20:00,172.82,172.85,172.71,172.79,30142.0,166.9188,166.9478,166.8126,166.8899,30142.0
2021-06-14 11:30:00,172.79,172.8,172.66,172.74,41416.0,166.8899,166.8995,166.7643,166.8416,41416.0
2021-06-14 11:40:00,172.74,172.77,172.68,172.76,30349.0,166.8416,166.8705,166.7836,166.8609,30349.0
2021-06-14 11:50:00,172.75,172.77,172.68,172.72,39985.0,166.8512,166.8705,166.7836,166.8222,39985.0
2021-06-14 12:00:00,172.72,172.77,172.65,172.76,25103.0,166.8222,166.8705,166.7546,166.8609,25103.0
2021-06-14 12:10:00,172.75,172.76,172.67,172.71,22132.0,166.8512,166.8609,166.774,166.8126,22132.0
2021-06-14 12:20:00,172.71,172.74,172.6,172.62,23597.0,166.8126,166.8416,166.7063,166.7257,23597.0
2021-06-14 12:30:00,172.61,172.61,172.51,172.53,16661.0,166.716,166.716,166.6194,166.6387,16661.0
2021-06-14 12:40:00,172.54,172.55,172.46,172.48,48813.0,166.6484,166.6581,166.5711,166.5904,48813.0
2021-06-14 12:50:00,172.48,172.53,172.43,172.5,24613.0,166.5904,166.6387,166.5422,166.6098,24613.0
2021-06-14 13:00:00,172.49,172.56,172.42,172.46,34172.0,166.6001,166.6677,166.5325,166.5711,34172.0
2021-06-14 13:10:00,172.46,172.48,172.32,172.32,29696.0,166.5711,166.5904,166.4359,166.4359,29696.0
2021-06-14 13:20:00,172.31,172.33,172.25,172.31,17047.0,166.4262,166.4456,166.3683,166.4262,17047.0
2021-06-14 13:30:00,172.31,172.42,172.27,172.41,23188.0,166.4262,166.5325,166.3876,166.5228,23188.0
2021-06-14 13:40:00,172.41,172.57,172.41,172.55,39224.0,166.5228,166.6774,166.5228,166.6581,39224.0
2021-06-14 13:50:00,172.56,172.57,172.49,172.53,47557.0,166.6677,166.6774,166.6001,166.6387,47557.0
2021-06-14 14:00:00,172.54,172.62,172.5,172.5,28537.0,166.6484,166.7257,166.6098,166.6098,28537.0
2021-06-14 14:10:00,172.51,172.57,172.48,172.48,44613.0,166.6194,166.6774,166.5904,166.5904,44613.0
2021-06-14 14:20:00,172.47,172.49,172.38,172.39,24429.0,166.5808,166.6001,166.4939,166.5035,24429.0
2021-06-14 14:30:00,172.39,172.47,172.34,172.39,31476.0,166.5035,166.5808,166.4552,166.5035,31476.0
2021-06-14 14:40:00,172.38,172.44,172.32,172.36,49586.0,166.4939,166.5518,166.4359,166.4745,49586.0
2021-06-14 14:50:00,172.36,172.43,172.35,172.43,31763.0,166.4745,166.5422,166.4649,166.5422,31763.0
2021-06-14 15:00:00,172.43,172.56,172.4,172.49,48873.0,166.5422,166.6677,166.5132,166.6001,48873.0
2021-06-14 15:10:00,172.49,172.5,172.36,172.38,86563.0,166.6001,166.6098,166.4745,166.4939,86563.0
2021-06-14 15:20:00,172.38,172.52,172.37,172.51,66123.0,166.4939,166.6291,166.4842,166.6194,66123.0
2021-06-14 15:30:00,172.52,172.66,172.5,172.65,93665.0,166.6291,166.7643,166.6098,166.7546,93665.0
2021-06-14 15:40:00,172.66,172.85,172.65,172.85,110257.0,166.7643,166.9478,166.7546,166.9478,110257.0
2021-06-14 15:50:00,172.86,173.25,172.77,173.24,317478.0,166.9575,167.3342,166.8705,167.3245,317478.0
2021-06-15 09:30:00,173.28,173.28,172.46,172.55,156597.0,167.3631,167.3631,166.5711,166.6581,156597.0
2021-06-15 09:40:00,172.55,172.68,172.4,172.5,117675.0,166.6581,166.7836,166.5132,166.6098,117675.0
2021-06-15 09:50:00,172.51,172.72,172.46,172.56,67101.0,166.6194,166.8222,166.5711,166.6677,67101.0
2021-06-15 10:00:00,172.57,172.65,172.46,172.6,65071.0,166.6774,166.7546,166.5711,166.7063,65071.0
2021-06-15 10:10:00,172.59,172.6,172.41,172.43,56103.0,166.6967,166.7063,166.5228,166.5422,56103.0
2021-06-15 10:20:00,172.41,172.62,172.34,172.38,68022.0,166.5228,166.7257,166.4552,166.4939,68022.0
2021-06-15 10:30:00,172.38,172.4,172.2,172.29,57921.0,166.4939,166.5132,166.32,166.4069,57921.0
2021-06-15 10:40:00,172.29,172.29,172.1,172.14,73741.0,166.4069,166.4069,166.2234,166.2621,73741.0
2021-06-15 10:50:00,172.13,172.33,172.12,172.29,52488.0,166.2524,166.4456,166.2427,166.4069,52488.0
2021-06-15 11:00:00,172.27,172.38,172.19,172.37,31155.0,166.3876,166.4939,166.3103,166.4842,31155.0
2021-06-15 11:10:00,172.37,172.46,172.31,172.4,30488.0,166.4842,166.5711,166.4262,166.5132,30488.0
2021-06-15 11:20:00,172.38,172.38,172.14,172.16,34522.0,166.4939,166.4939,166.2621,166.2814,34522.0
2021-06-15 11:30:00,172.15,172.16,171.81,171.85,34784.0,166.2717,166.2814,165.9433,165.982,34784.0
2021-06-15 11:40:00,171.84,172.0,171.82,171.98,19394.0,165.9723,166.1268,165.953,166.1075,19394.0
2021-06-15 11:50:00,171.99,172.0,171.78,171.83,20171.0,166.1172,166.1268,165.9143,165.9626,20171.0
2021-06-15 12:00:00,171.83,171.94,171.8,171.88,26882.0,165.9626,166.0689,165.9337,166.0109,26882.0
2021-06-15 12:10:00,171.89,171.93,171.79,171.83,67930.0,166.0206,166.0592,165.924,165.9626,67930.0
2021-06-15 12:20:00,171.83,172.07,171.82,172.05,49906.0,165.9626,166.1944,165.953,166.1751,49906.0
2021-06-15 12:30:00,172.03,172.1,171.97,172.01,23075.0,166.1558,166.2234,166.0979,166.1365,23075.0
2021-06-15 12:40:00,172.01,172.02,171.85,171.88,18679.0,166.1365,166.1462,165.982,166.0109,18679.0
2021-06-15 12:50:00,171.87,171.94,171.8,171.84,16159.0,166.0013,166.0689,165.9337,165.9723,16159.0
2021-06-15 13:00:00,171.84,171.98,171.74,171.92,36323.0,165.9723,166.1075,165.8757,166.0496,36323.0
2021-06-15 13:10:00,171.93,172.0,171.82,171.95,23965.0,166.0592,166.1268,165.953,166.0785,23965.0
2021-06-15 13:20:00,171.95,172.06,171.94,172.0,26293.0,166.0785,166.1848,166.0689,166.1268,26293.0
2021-06-15 13:30:00,172.0,172.11,172.0,172.07,14720.0,166.1268,166.2331,166.1268,166.1944,14720.0
2021-06-15 13:40:00,172.08,172.2,172.03,172.2,24996.0,166.2041,166.32,166.1558,166.32,24996.0
2021-06-15 13:50:00,172.2,172.37,172.2,172.3,30868.0,166.32,166.4842,166.32,166.4166,30868.0
2021-06-15 14:00:00,172.31,172.49,172.28,172.42,25360.0,166.4262,166.6001,166.3973,166.5325,25360.0
2021-06-15 14:10:00,172.41,172.41,172.19,172.22,44702.0,166.5228,166.5228,166.3103,166.3393,44702.0
2021-06-15 14:20:00,172.2,172.26,172.17,172.25,14359.0,166.32,166.378,166.291,166.3683,14359.0
2021-06-15 14:30:00,172.25,172.25,172.13,172.13,18189.0,166.3683,166.3683,166.2524,166.2524,18189.0
2021-06-15 14:40:00,172.12,172.23,172.1,172.21,29968.0,166.2427,166.349,166.2234,166.3297,29968.0
2021-06-15 14:50:00,172.22,172.34,172.18,172.25,25865.0,166.3393,166.4552,166.3007,166.3683,25865.0
2021-06-15 15:00:00,172.22,172.28,172.08,172.25,37280.0,166.3393,166.3973,166.2041,166.3683,37280.0
2021-06-15 15:10:00,172.25,172.41,172.24,172.41,98922.0,166.3683,166.5228,166.3586,166.5228,98922.0
2021-06-15 15:20:00,172.4,172.43,172.17,172.25,66801.0,166.5132,166.5422,166.291,166.3683,66801.0
2021-06-15 15:30:00,172.25,172.25,172.1,172.2,88102.0,166.3683,166.3683,166.2234,166.32,88102.0
2021-06-15 15:40:00,172.21,172.44,172.19,172.44,111234.0,166.3297,166.5518,166.3103,166.5518,111234.0
2021-06-15 15:50:00,172.45,172.46,172.16,172.33,360407.0,166.5615,166.5711,166.2814,166.4456,360407.0
2021-06-16 09:30:00,172.49,172.77,172.34,172.61,172016.0,166.6001,166.8705,166.4552,166.716,172016.0
2021-06-16 09:40:00,172.64,172.64,172.1,172.15,107584.0,166.745,166.745,166.2234,166.2717,107584.0
2021-06-16 09:50:00,172.15,172.27,172.07,172.27,53486.0,166.2717,166.3876,166.1944,166.3876,53486.0
2021-06-16 10:00:00,172.28,172.44,172.17,172.32,33921.0,166.3973,166.5518,166.291,166.4359,33921.0
2021-06-16 10:10:00,172.34,172.4,172.23,172.35,60234.0,166.4552,166.5132,166.349,166.4649,60234.0
2021-06-16 10:20:00,172.35,172.4,172.25,172.29,38020.0,166.4649,166.5132,166.3683,166.4069,38020.0
2021-06-16 10:30:00,172.29,172.35,172.24,172.34,26451.0,166.4069,166.4649,166.3586,166.4552,26451.0
2021-06-16 10:40:00,172.33,172.35,172.17,172.19,60510.0,166.4456,166.4649,166.291,166.3103,60510.0
2021-06-16 10:50:00,172.2,172.28,172.19,172.24,38315.0,166.32,166.3973,166.3103,166.3586,38315.0
2021-06-16 11:00:00,172.24,172.27,172.1,172.12,27704.0,166.3586,166.3876,166.2234,166.2427,27704.0
2021-06-16 11:10:00,172.11,172.37,172.09,172.37,27099.0,166.2331,166.4842,166.2138,166.4842,27099.0
2021-06-16 11:20:00,172.36,172.38,172.31,172.35,40907.0,166.4745,166.4939,166.4262,166.4649,40907.0
2021-06-16 11:30:00,172.34,172.34,172.25,172.27,48108.0,166.4552,166.4552,166.3683,166.3876,48108.0
2021-06-16 11:40:00,172.28,172.5,172.28,172.49,20112.0,166.3973,166.6098,166.3973,166.6001,20112.0
2021-06-16 11:50:00,172.49,172.55,172.46,172.51,22862.0,166.6001,166.6581,166.5711,166.6194,22862.0
2021-06-16 12:00:00,172.52,172.61,172.5,172.53,29494.0,166.6291,166.716,166.6098,166.6387,29494.0
2021-06-16 12:10:00,172.53,172.55,172.28,172.29,67171.0,166.6387,166.6581,166.3973,166.4069,67171.0
2021-06-16 12:20:00,172.28,172.29,171.97,172.04,41206.0,166.3973,166.4069,166.0979,166.1655,41206.0
2021-06-16 12:30:00,172.03,172.18,172.0,172.04,23268.0,166.1558,166.3007,166.1268,166.1655,23268.0
2021-06-16 12:40:00,172.07,172.14,172.01,172.08,21823.0,166.1944,166.2621,166.1365,166.2041,21823.0
2021-06-16 12:50:00,172.08,172.27,172.06,172.27,21847.0,166.2041,166.3876,166.1848,166.3876,21847.0
2021-06-16 13:00:00,172.28,172.3,172.22,172.24,19490.0,166.3973,166.4166,166.3393,166.3586,19490.0
2021-06-16 13:10:00,172.27,172.44,172.25,172.4,15010.0,166.3876,166.5518,166.3683,166.5132,15010.0
2021-06-16 13:20:00,172.39,172.42,172.19,172.24,61531.0,166.5035,166.5325,166.3103,166.3586,61531.0
2021-06-16 13:30:00,172.23,172.52,172.22,172.52,27710.0,166.349,166.6291,166.3393,166.6291,27710.0
2021-06-16 13:40:00,172.52,172.52,172.19,172.21,28221.0,166.6291,166.6291,166.3103,166.3297,28221.0
2021-06-16 13:50:00,172.18,172.37,172.08,172.32,61063.0,166.3007,166.4842,166.2041,166.4359,61063.0
2021-06-16 14:00:00,172.19,172.19,170.94,171.93,323130.0,166.3103,166.3103,165.103,166.0592,323130.0
2021-06-16 14:10:00,171.91,172.04,170.98,171.07,170407.0,166.0399,166.1655,165.1417,165.2286,170407.0
2021-06-16 14:20:00,171.06,171.78,171.01,171.64,100013.0,165.2189,165.9143,165.1706,165.7791,100013.0
2021-06-16 14:30:00,171.57,171.88,171.35,171.61,151973.0,165.7115,166.0109,165.499,165.7502,151973.0
2021-06-16 14:40:00,171.6,171.64,170.99,171.22,240917.0,165.7405,165.7791,165.1513,165.3735,240917.0
2021-06-16 14:50:00,171.23,171.94,171.17,171.88,138940.0,165.3831,166.0689,165.3252,166.0109,138940.0
2021-06-16 15:00:00,171.88,172.35,171.78,172.3,136220.0,166.0109,166.4649,165.9143,166.4166,136220.0
2021-06-16 15:10:00,172.29,172.54,172.28,172.53,146272.0,166.4069,166.6484,166.3973,166.6387,146272.0
2021-06-16 15:20:00,172.54,172.79,172.47,172.49,195854.0,166.6484,166.8899,166.5808,166.6001,195854.0
2021-06-16 15:30:00,172.49,172.64,172.28,172.64,159486.0,166.6001,166.745,166.3973,166.745,159486.0
2021-06-16 15:40:00,172.63,172.83,172.48,172.58,176023.0,166.7353,166.9285,166.5904,166.687,176023.0
2021-06-16 15:50:00,172.59,172.63,172.33,172.4,265555.0,166.6967,166.7353,166.4456,166.5132,265555.0
2021-06-17 09:30:00,172.0,172.99,172.0,172.9,198758.0,166.1268,167.083,166.1268,166.9961,198758.0
2021-06-17 09:40:00,172.89,172.98,172.27,172.35,130110.0,166.9864,167.0734,166.3876,166.4649,130110.0
2021-06-17 09:50:00,172.31,172.53,172.28,172.39,85729.0,166.4262,166.6387,166.3973,166.5035,85729.0
2021-06-17 10:00:00,172.38,172.54,172.02,172.06,134078.0,166.4939,166.6484,166.1462,166.1848,134078.0
2021-06-17 10:10:00,172.05,172.24,171.94,172.24,69975.0,166.1751,166.3586,166.0689,166.3586,69975.0
2021-06-17 10:20:00,172.24,172.48,172.15,172.28,62046.0,166.3586,166.5904,166.2717,166.3973,62046.0
2021-06-17 10:30:00,172.3,172.53,172.23,172.47,114333.0,166.4166,166.6387,166.349,166.5808,114333.0
2021-06-17 10:40:00,172.5,172.61,172.31,172.4,111979.0,166.6098,166.716,166.4262,166.5132,111979.0
2021-06-17 10:50:00,172.4,172.47,172.15,172.27,58942.0,166.5132,166.5808,166.2717,166.3876,58942.0
2021-06-17 11:00:00,172.27,172.49,172.24,172.49,79876.0,166.3876,166.6001,166.3586,166.6001,79876.0
2021-06-17 11:10:00,172.48,172.63,172.32,172.61,72087.0,166.5904,166.7353,166.4359,166.716,72087.0
2021-06-17 11:20:00,172.61,172.62,172.42,172.61,70864.0,166.716,166.7257,166.5325,166.716,70864.0
2021-06-17 11:30:00,172.6,172.83,172.6,172.78,66578.0,166.7063,166.9285,166.7063,166.8802,66578.0
2021-06-17 11:40:00,172.81,172.9,172.77,172.85,45614.0,166.9092,166.9961,166.8705,166.9478,45614.0
2021-06-17 11:50:00,172.84,172.84,172.26,172.32,107160.0,166.9382,166.9382,166.378,166.4359,107160.0
2021-06-17 12:00:00,172.32,172.39,172.14,172.18,62167.0,166.4359,166.5035,166.2621,166.3007,62167.0
2021-06-17 12:10:00,172.19,172.34,171.84,171.88,69012.0,166.3103,166.4552,165.9723,166.0109,69012.0
2021-06-17 12:20:00,171.88,171.91,171.6,171.74,134317.0,166.0109,166.0399,165.7405,165.8757,134317.0
2021-06-17 12:30:00,171.73,172.27,171.61,172.25,72060.0,165.8661,166.3876,165.7502,166.3683,72060.0
2021-06-17 12:40:00,172.26,172.33,172.22,172.32,68535.0,166.378,166.4456,166.3393,166.4359,68535.0
2021-06-17 12:50:00,172.32,172.58,172.28,172.56,67668.0,166.4359,166.687,166.3973,166.6677,67668.0
2021-06-17 13:00:00,172.57,173.07,172.57,173.07,71882.0,166.6774,167.1603,166.6774,167.1603,71882.0
2021-06-17 13:10:00,173.07,173.19,172.98,173.1,78075.0,167.1603,167.2762,167.0734,167.1893,78075.0
2021-06-17 13:20:00,173.11,173.34,173.09,173.32,89081.0,167.1989,167.4211,167.1796,167.4018,89081.0
2021-06-17 13:30:00,173.33,173.46,173.28,173.43,47375.0,167.4114,167.537,167.3631,167.508,47375.0
2021-06-17 13:40:00,173.44,173.69,173.42,173.62,77671.0,167.5177,167.7591,167.4983,167.6915,77671.0
2021-06-17 13:50:00,173.63,173.66,173.35,173.44,48941.0,167.7012,167.7302,167.4307,167.5177,48941.0
2021-06-17 14:00:00,173.44,173.45,173.25,173.3,78013.0,167.5177,167.5273,167.3342,167.3824,78013.0
2021-06-17 14:10:00,173.32,173.49,173.32,173.36,59953.0,167.4018,167.566,167.4018,167.4404,59953.0
2021-06-17 14:20:00,173.37,173.39,173.21,173.28,58545.0,167.4501,167.4694,167.2955,167.3631,58545.0
2021-06-17 14:30:00,173.3,173.32,173.08,173.11,49614.0,167.3824,167.4018,167.17,167.1989,49614.0
2021-06-17 14:40:00,173.11,173.21,173.04,173.06,55621.0,167.1989,167.2955,167.1313,167.1506,55621.0
2021-06-17 14:50:00,173.08,173.25,173.02,173.14,34653.0,167.17,167.3342,167.112,167.2279,34653.0
2021-06-17 15:00:00,173.15,173.35,172.99,173.31,68697.0,167.2376,167.4307,167.083,167.3921,68697.0
2021-06-17 15:10:00,173.3,173.56,173.25,173.47,110868.0,167.3824,167.6336,167.3342,167.5466,110868.0
2021-06-17 15:20:00,173.47,173.48,173.29,173.36,60822.0,167.5466,167.5563,167.3728,167.4404,60822.0
2021-06-17 15:30:00,173.36,173.47,173.24,173.42,119585.0,167.4404,167.5466,167.3245,167.4983,119585.0
2021-06-17 15:40:00,173.42,173.54,173.29,173.44,124209.0,167.4983,167.6142,167.3728,167.5177,124209.0
2021-06-17 15:50:00,173.45,173.53,173.02,173.08,337925.0,167.5273,167.6046,167.112,167.17,337925.0
2021-06-18 09:30:00,171.8,172.16,171.55,171.92,343089.0,165.9337,166.2814,165.6922,166.0496,343089.0
2021-06-18 09:40:00,171.92,172.31,171.8,172.19,365930.0,166.0496,166.4262,165.9337,166.3103,365930.0
2021-06-18 09:50:00,172.18,172.18,171.61,171.92,212169.0,166.3007,166.3007,165.7502,166.0496,212169.0
2021-06-18 10:00:00,171.91,171.96,171.44,171.84,192886.0,166.0399,166.0882,165.586,165.9723,192886.0
2021-06-18 10:10:00,171.83,171.85,171.43,171.45,213540.0,165.9626,165.982,165.5763,165.5956,213540.0
2021-06-18 10:20:00,171.45,171.84,171.38,171.77,143548.0,165.5956,165.9723,165.528,165.9047,143548.0
2021-06-18 10:30:00,171.76,172.1,171.42,172.1,185356.0,165.895,166.2234,165.5666,166.2234,185356.0
2021-06-18 10:40:00,172.07,172.07,171.78,171.84,129389.0,166.1944,166.1944,165.9143,165.9723,129389.0
2021-06-18 10:50:00,171.84,172.0,171.78,171.97,177945.0,165.9723,166.1268,165.9143,166.0979,177945.0
2021-06-18 11:00:00,171.95,172.12,171.83,171.9,75316.0,166.0785,166.2427,165.9626,166.0302,75316.0
2021-06-18 11:10:00,171.91,171.98,171.63,171.82,148459.0,166.0399,166.1075,165.7695,165.953,148459.0
2021-06-18 11:20:00,171.77,171.85,171.66,171.66,89610.0,165.9047,165.982,165.7984,165.7984,89610.0
2021-06-18 11:30:00,171.67,172.34,171.63,172.32,95443.0,165.8081,166.4552,165.7695,166.4359,95443.0
2021-06-18 11:40:00,172.33,172.35,172.17,172.31,72301.0,166.4456,166.4649,166.291,166.4262,72301.0
2021-06-18 11:50:00,172.32,172.43,172.28,172.42,48808.0,166.4359,166.5422,166.3973,166.5325,48808.0
2021-06-18 12:00:00,172.43,172.63,172.3,172.62,81388.0,166.5422,166.7353,166.4166,166.7257,81388.0
2021-06-18 12:10:00,172.61,172.62,172.49,172.6,85486.0,166.716,166.7257,166.6001,166.7063,85486.0
2021-06-18 12:20:00,172.6,172.83,172.59,172.81,55672.0,166.7063,166.9285,166.6967,166.9092,55672.0
2021-06-18 12:30:00,172.81,172.82,172.52,172.52,97927.0,166.9092,166.9188,166.6291,166.6291,97927.0
2021-06-18 12:40:00,172.52,172.56,172.36,172.5,91317.0,166.6291,166.6677,166.4745,166.6098,91317.0
2021-06-18 12:50:00,172.5,172.68,172.48,172.53,68961.0,166.6098,166.7836,166.5904,166.6387,68961.0
2021-06-18 13:00:00,172.52,172.69,172.44,172.66,51444.0,166.6291,166.7933,166.5518,166.7643,51444.0
2021-06-18 13:10:00,172.65,172.82,172.64,172.7,42162.0,166.7546,166.9188,166.745,166.8029,42162.0
2021-06-18 13:20:00,172.7,172.7,172.31,172.38,46924.0,166.8029,166.8029,166.4262,166.4939,46924.0
2021-06-18 13:30:00,172.37,172.59,172.37,172.51,32080.0,166.4842,166.6967,166.4842,166.6194,32080.0
2021-06-18 13:40:00,172.53,172.61,172.26,172.26,39442.0,166.6387,166.716,166.378,166.378,39442.0
2021-06-18 13:50:00,172.26,172.37,172.17,172.35,35951.0,166.378,166.4842,166.291,166.4649,35951.0
2021-06-18 14:00:00,172.33,172.62,172.23,172.5,97564.0,166.4456,166.7257,166.349,166.6098,97564.0
2021-06-18 14:10:00,172.49,172.56,172.43,172.45,68207.0,166.6001,166.6677,166.5422,166.5615,68207.0
2021-06-18 14:20:00,172.44,172.55,172.29,172.42,38493.0,166.5518,166.6581,166.4069,166.5325,38493.0
2021-06-18 14:30:00,172.41,172.47,172.17,172.23,45363.0,166.5228,166.5808,166.291,166.349,45363.0
2021-06-18 14:40:00,172.22,172.25,171.97,172.0,74011.0,166.3393,166.3683,166.0979,166.1268,74011.0
2021-06-18 14:50:00,172.01,172.12,171.86,171.94,78514.0,166.1365,166.2427,165.9916,166.0689,78514.0
2021-06-18 15:00:00,171.93,172.14,171.76,171.8,133560.0,166.0592,166.2621,165.895,165.9337,133560.0
2021-06-18 15:10:00,171.8,172.27,171.79,172.27,179156.0,165.9337,166.3876,165.924,166.3876,179156.0
2021-06-18 15:20:00,172.26,172.45,172.25,172.38,72944.0,166.378,166.5615,166.3683,166.4939,72944.0
2021-06-18 15:30:00,172.38,172.49,172.23,172.42,108432.0,166.4939,166.6001,166.349,166.5325,108432.0
2021-06-18 15:40:00,172.43,172.58,172.15,172.15,207190.0,166.5422,166.687,166.2717,166.2717,207190.0
2021-06-18 15:50:00,172.15,172.57,172.08,172.13,761922.0,166.2717,166.6774,166.2041,166.2524,761922.0
2021-06-21 09:30:00,172.46,172.57,171.99,172.21,170360.0,166.8167,166.9231,166.362,166.5748,170360.0
2021-06-21 09:40:00,172.2,172.5,172.04,172.47,232196.0,166.5652,166.8554,166.4104,166.8263,232196.0
2021-06-21 09:50:00,172.45,172.96,172.36,172.59,300107.0,166.807,167.3003,166.7199,166.9424,300107.0
2021-06-21 10:00:00,172.6,172.65,172.32,172.41,181288.0,166.9521,167.0004,166.6812,166.7683,181288.0
2021-06-21 10:10:00,172.4,172.4,172.07,172.14,140001.0,166.7586,166.7586,166.4394,166.5071,140001.0
2021-06-21 10:20:00,172.1,172.62,172.04,172.59,96579.0,166.4684,166.9714,166.4104,166.9424,96579.0
2021-06-21 10:30:00,172.61,172.94,172.55,172.87,97925.0,166.9618,167.281,166.9037,167.2132,97925.0
2021-06-21 10:40:00,172.89,173.06,172.89,172.96,70494.0,167.2326,167.397,167.2326,167.3003,70494.0
2021-06-21 10:50:00,172.99,173.2,172.96,173.02,81499.0,167.3293,167.5324,167.3003,167.3583,81499.0
2021-06-21 11:00:00,173.02,173.18,172.98,173.17,89344.0,167.3583,167.5131,167.3196,167.5034,89344.0
2021-06-21 11:10:00,173.16,173.23,173.02,173.06,68102.0,167.4938,167.5615,167.3583,167.397,68102.0
2021-06-21 11:20:00,173.05,173.22,172.95,173.09,88506.0,167.3874,167.5518,167.2906,167.426,88506.0
2021-06-21 11:30:00,173.08,173.23,173.03,173.22,74102.0,167.4164,167.5615,167.368,167.5518,74102.0
2021-06-21 11:40:00,173.21,173.4,173.17,173.35,96330.0,167.5421,167.7259,167.5034,167.6775,96330.0
2021-06-21 11:50:00,173.35,173.36,173.11,173.18,76725.0,167.6775,167.6872,167.4454,167.5131,76725.0
2021-06-21 12:00:00,173.19,173.35,173.1,173.12,52965.0,167.5228,167.6775,167.4357,167.4551,52965.0
2021-06-21 12:10:00,173.11,173.16,173.03,173.16,83351.0,167.4454,167.4938,167.368,167.4938,83351.0
2021-06-21 12:20:00,173.17,173.18,173.05,173.14,42165.0,167.5034,167.5131,167.3874,167.4744,42165.0
2021-06-21 12:30:00,173.13,173.35,173.13,173.31,43848.0,167.4647,167.6775,167.4647,167.6388,43848.0
2021-06-21 12:40:00,173.31,173.39,173.25,173.26,47034.0,167.6388,167.7162,167.5808,167.5905,47034.0
2021-06-21 12:50:00,173.23,173.32,173.15,173.15,44701.0,167.5615,167.6485,167.4841,167.4841,44701.0
2021-06-21 13:00:00,173.17,173.21,173.12,173.19,28931.0,167.5034,167.5421,167.4551,167.5228,28931.0
2021-06-21 13:10:00,173.19,173.37,173.17,173.36,36782.0,167.5228,167.6969,167.5034,167.6872,36782.0
2021-06-21 13:20:00,173.35,173.42,173.3,173.32,49914.0,167.6775,167.7452,167.6292,167.6485,49914.0
2021-06-21 13:30:00,173.34,173.5,173.34,173.5,37191.0,167.6679,167.8226,167.6679,167.8226,37191.0
2021-06-21 13:40:00,173.5,173.67,173.5,173.56,63710.0,167.8226,167.9871,167.8226,167.8807,63710.0
2021-06-21 13:50:00,173.55,173.62,173.48,173.53,49817.0,167.871,167.9387,167.8033,167.8516,49817.0
2021-06-21 14:00:00,173.54,173.65,173.46,173.63,76823.0,167.8613,167.9677,167.7839,167.9484,76823.0
2021-06-21 14:10:00,173.62,173.63,173.5,173.52,111986.0,167.9387,167.9484,167.8226,167.842,111986.0
2021-06-21 14:20:00,173.52,173.59,173.46,173.56,29738.0,167.842,167.9097,167.7839,167.8807,29738.0
2021-06-21 14:30:00,173.56,173.59,173.34,173.34,28073.0,167.8807,167.9097,167.6679,167.6679,28073.0
2021-06-21 14:40:00,173.35,173.42,173.31,173.34,32279.0,167.6775,167.7452,167.6388,167.6679,32279.0
2021-06-21 14:50:00,173.34,173.57,173.33,173.55,72541.0,167.6679,167.8903,167.6582,167.871,72541.0
2021-06-21 15:00:00,173.53,173.67,173.48,173.61,78218.0,167.8516,167.9871,167.8033,167.929,78218.0
2021-06-21 15:10:00,173.6,173.6,173.31,173.38,87242.0,167.9194,167.9194,167.6388,167.7066,87242.0
2021-06-21 15:20:00,173.38,173.39,173.07,173.24,107818.0,167.7066,167.7162,167.4067,167.5711,107818.0
2021-06-21 15:30:00,173.24,173.33,173.15,173.25,130097.0,167.5711,167.6582,167.4841,167.5808,130097.0
2021-06-21 15:40:00,173.25,173.28,172.98,173.08,100365.0,167.5808,167.6098,167.3196,167.4164,100365.0
2021-06-21 15:50:00,173.08,173.3,173.07,173.22,248465.0,167.4164,167.6292,167.4067,167.5518,248465.0
2021-06-22 09:30:00,173.36,173.72,173.24,173.56,115830.0,167.6872,168.0354,167.5711,167.8807,115830.0
2021-06-22 09:40:00,173.57,173.77,173.34,173.48,166070.0,167.8903,168.0838,167.6679,167.8033,166070.0
2021-06-22 09:50:00,173.5,173.63,173.28,173.63,93806.0,167.8226,167.9484,167.6098,167.9484,93806.0
2021-06-22 10:00:00,173.65,174.1,173.54,173.92,105076.0,167.9677,168.403,167.8613,168.2289,105076.0
2021-06-22 10:10:00,173.92,174.09,173.71,174.04,72023.0,168.2289,168.3933,168.0258,168.345,72023.0
2021-06-22 10:20:00,174.05,174.2,173.97,174.18,123770.0,168.3546,168.4997,168.2772,168.4804,123770.0
2021-06-22 10:30:00,174.18,174.25,174.0,174.1,63803.0,168.4804,168.5481,168.3063,168.403,63803.0
2021-06-22 10:40:00,174.1,174.2,173.96,174.2,72584.0,168.403,168.4997,168.2676,168.4997,72584.0
2021-06-22 10:50:00,174.2,174.45,174.2,174.44,69470.0,168.4997,168.7415,168.4997,168.7319,69470.0
2021-06-22 11:00:00,174.44,174.68,174.42,174.65,71796.0,168.7319,168.964,168.7125,168.935,71796.0
2021-06-22 11:10:00,174.67,174.8,174.63,174.68,104901.0,168.9543,169.0801,168.9157,168.964,104901.0
2021-06-22 11:20:00,174.7,174.94,174.69,174.85,75925.0,168.9834,169.2155,168.9737,169.1285,75925.0
2021-06-22 11:30:00,174.84,174.95,174.81,174.86,55107.0,169.1188,169.2252,169.0898,169.1381,55107.0
2021-06-22 11:40:00,174.87,174.88,174.69,174.75,64903.0,169.1478,169.1575,168.9737,169.0317,64903.0
2021-06-22 11:50:00,174.75,174.84,174.6,174.63,30880.0,169.0317,169.1188,168.8866,168.9157,30880.0
2021-06-22 12:00:00,174.63,174.84,174.63,174.81,105650.0,168.9157,169.1188,168.9157,169.0898,105650.0
2021-06-22 12:10:00,174.82,174.87,174.79,174.81,61003.0,169.0994,169.1478,169.0704,169.0898,61003.0
2021-06-22 12:20:00,174.81,174.96,174.79,174.95,54309.0,169.0898,169.2349,169.0704,169.2252,54309.0
2021-06-22 12:30:00,174.94,174.94,174.75,174.75,35163.0,169.2155,169.2155,169.0317,169.0317,35163.0
2021-06-22 12:40:00,174.74,174.95,174.71,174.94,64811.0,169.0221,169.2252,168.993,169.2155,64811.0
2021-06-22 12:50:00,174.93,174.99,174.86,174.87,30030.0,169.2058,169.2639,169.1381,169.1478,30030.0
2021-06-22 13:00:00,174.87,174.94,174.86,174.93,26625.0,169.1478,169.2155,169.1381,169.2058,26625.0
2021-06-22 13:10:00,174.94,175.0,174.64,174.69,33550.0,169.2155,169.2735,168.9253,168.9737,33550.0
2021-06-22 13:20:00,174.69,174.72,174.61,174.66,29174.0,168.9737,169.0027,168.8963,168.9447,29174.0
2021-06-22 13:30:00,174.67,174.77,174.64,174.76,29111.0,168.9543,169.0511,168.9253,169.0414,29111.0
2021-06-22 13:40:00,174.75,174.82,174.71,174.79,26295.0,169.0317,169.0994,168.993,169.0704,26295.0
2021-06-22 13:50:00,174.79,174.83,174.73,174.81,31241.0,169.0704,169.1091,169.0124,169.0898,31241.0
2021-06-22 14:00:00,174.83,174.88,174.73,174.83,56516.0,169.1091,169.1575,169.0124,169.1091,56516.0
2021-06-22 14:10:00,174.83,175.06,174.83,175.05,74706.0,169.1091,169.3316,169.1091,169.3219,74706.0
2021-06-22 14:20:00,175.06,175.15,175.01,175.07,68810.0,169.3316,169.4186,169.2832,169.3413,68810.0
2021-06-22 14:30:00,175.06,175.12,174.98,175.12,47673.0,169.3316,169.3896,169.2542,169.3896,47673.0
2021-06-22 14:40:00,175.12,175.15,175.01,175.03,45670.0,169.3896,169.4186,169.2832,169.3026,45670.0
2021-06-22 14:50:00,175.03,175.22,174.99,175.15,36641.0,169.3026,169.4863,169.2639,169.4186,36641.0
2021-06-22 15:00:00,175.15,175.29,175.15,175.25,68784.0,169.4186,169.5541,169.4186,169.5154,68784.0
2021-06-22 15:10:00,175.24,175.39,175.24,175.34,111620.0,169.5057,169.6508,169.5057,169.6024,111620.0
2021-06-22 15:20:00,175.35,175.53,175.34,175.47,70178.0,169.6121,169.7862,169.6024,169.7282,70178.0
2021-06-22 15:30:00,175.47,175.56,175.28,175.34,62989.0,169.7282,169.8152,169.5444,169.6024,62989.0
2021-06-22 15:40:00,175.33,175.34,175.04,175.04,89571.0,169.5927,169.6024,169.3122,169.3122,89571.0
2021-06-22 15:50:00,175.04,175.04,174.82,174.86,245357.0,169.3122,169.3122,169.0994,169.1381,245357.0
2021-06-23 09:30:00,175.2,175.7,175.11,175.63,117683.0,169.467,169.9506,169.3799,169.8829,117683.0
2021-06-23 09:40:00,175.64,175.91,175.47,175.78,101030.0,169.8926,170.1538,169.7282,170.028,101030.0
2021-06-23 09:50:00,175.76,175.96,175.52,175.87,95979.0,170.0087,170.2021,169.7765,170.1151,95979.0
2021-06-23 10:00:00,175.87,175.87,175.49,175.68,87933.0,170.1151,170.1151,169.7475,169.9313,87933.0
2021-06-23 10:10:00,175.67,176.15,175.59,176.13,56052.0,169.9216,170.3859,169.8442,170.3666,56052.0
2021-06-23 10:20:00,176.12,176.19,176.02,176.08,41380.0,170.3569,170.4246,170.2602,170.3182,41380.0
2021-06-23 10:30:00,176.06,176.13,175.83,175.89,62793.0,170.2989,170.3666,170.0764,170.1344,62793.0
2021-06-23 10:40:00,175.89,175.98,175.79,175.81,34420.0,170.1344,170.2215,170.0377,170.057,34420.0
2021-06-23 10:50:00,175.82,176.04,175.74,176.04,58798.0,170.0667,170.2795,169.9893,170.2795,58798.0
2021-06-23 11:00:00,176.05,176.11,175.58,175.63,55288.0,170.2892,170.3472,169.8346,169.8829,55288.0
2021-06-23 11:10:00,175.63,175.8,175.6,175.78,45212.0,169.8829,170.0474,169.8539,170.028,45212.0
2021-06-23 11:20:00,175.77,175.86,175.73,175.78,30721.0,170.0183,170.1054,169.9797,170.028,30721.0
2021-06-23 11:30:00,175.78,175.79,175.56,175.68,29189.0,170.028,170.0377,169.8152,169.9313,29189.0
2021-06-23 11:40:00,175.66,175.75,175.64,175.66,14524.0,169.9119,169.999,169.8926,169.9119,14524.0
2021-06-23 11:50:00,175.66,175.8,175.63,175.7,29951.0,169.9119,170.0474,169.8829,169.9506,29951.0
2021-06-23 12:00:00,175.71,175.97,175.69,175.97,39165.0,169.9603,170.2118,169.941,170.2118,39165.0
2021-06-23 12:10:00,175.97,176.01,175.95,176.0,18438.0,170.2118,170.2505,170.1925,170.2408,18438.0
2021-06-23 12:20:00,176.01,176.03,175.93,175.95,28813.0,170.2505,170.2698,170.1731,170.1925,28813.0
2021-06-23 12:30:00,175.95,175.97,175.59,175.62,40234.0,170.1925,170.2118,169.8442,169.8733,40234.0
2021-06-23 12:40:00,175.6,175.87,175.58,175.82,28179.0,169.8539,170.1151,169.8346,170.0667,28179.0
2021-06-23 12:50:00,175.85,175.97,175.85,175.97,33858.0,170.0957,170.2118,170.0957,170.2118,33858.0
2021-06-23 13:00:00,175.97,176.12,175.94,176.11,20466.0,170.2118,170.3569,170.1828,170.3472,20466.0
2021-06-23 13:10:00,176.11,176.24,176.1,176.24,30287.0,170.3472,170.473,170.3376,170.473,30287.0
2021-06-23 13:20:00,176.23,176.37,176.23,176.3,19899.0,170.4633,170.5987,170.4633,170.531,19899.0
2021-06-23 13:30:00,176.29,176.42,176.26,176.35,40637.0,170.5213,170.6471,170.4923,170.5794,40637.0
2021-06-23 13:40:00,176.35,176.35,176.2,176.24,29778.0,170.5794,170.5794,170.4343,170.473,29778.0
2021-06-23 13:50:00,176.24,176.3,176.19,176.28,18221.0,170.473,170.531,170.4246,170.5117,18221.0
2021-06-23 14:00:00,176.28,176.3,176.15,176.2,42739.0,170.5117,170.531,170.3859,170.4343,42739.0
2021-06-23 14:10:00,176.2,176.25,176.08,176.15,23893.0,170.4343,170.4826,170.3182,170.3859,23893.0
2021-06-23 14:20:00,176.15,176.22,176.08,176.22,82439.0,170.3859,170.4536,170.3182,170.4536,82439.0
2021-06-23 14:30:00,176.2,176.34,176.18,176.33,39831.0,170.4343,170.5697,170.4149,170.56,39831.0
2021-06-23 14:40:00,176.33,176.34,176.2,176.25,40557.0,170.56,170.5697,170.4343,170.4826,40557.0
2021-06-23 14:50:00,176.26,176.33,176.22,176.29,33839.0,170.4923,170.56,170.4536,170.5213,33839.0
2021-06-23 15:00:00,176.28,176.37,176.26,176.3,31223.0,170.5117,170.5987,170.4923,170.531,31223.0
2021-06-23 15:10:00,176.31,176.37,176.27,176.37,38411.0,170.5407,170.5987,170.502,170.5987,38411.0
2021-06-23 15:20:00,176.38,176.55,176.33,176.53,85260.0,170.6084,170.7728,170.56,170.7535,85260.0
2021-06-23 15:30:00,176.53,176.56,176.35,176.41,62503.0,170.7535,170.7825,170.5794,170.6374,62503.0
2021-06-23 15:40:00,176.4,176.42,176.07,176.15,81984.0,170.6277,170.6471,170.3085,170.3859,81984.0
2021-06-23 15:50:00,176.14,176.27,176.03,176.18,213930.0,170.3762,170.502,170.2698,170.4149,213930.0
2021-06-24 09:30:00,177.55,177.67,177.42,177.52,164438.0,171.7401,171.8562,171.6144,171.7111,164438.0
2021-06-24 09:40:00,177.57,177.9,177.42,177.87,81943.0,171.7594,172.0786,171.6144,172.0496,81943.0
2021-06-24 09:50:00,177.88,177.94,177.66,177.66,133275.0,172.0593,172.1173,171.8465,171.8465,133275.0
2021-06-24 10:00:00,177.66,177.76,177.49,177.5,234975.0,171.8465,171.9432,171.6821,171.6917,234975.0
2021-06-24 10:10:00,177.5,177.69,177.39,177.63,63732.0,171.6917,171.8755,171.5853,171.8175,63732.0
2021-06-24 10:20:00,177.63,177.8,177.6,177.75,71229.0,171.8175,171.9819,171.7885,171.9336,71229.0
2021-06-24 10:30:00,177.75,177.82,177.68,177.81,72104.0,171.9336,172.0013,171.8658,171.9916,72104.0
2021-06-24 10:40:00,177.8,177.81,177.64,177.65,85793.0,171.9819,171.9916,171.8272,171.8368,85793.0
2021-06-24 10:50:00,177.66,177.7,177.49,177.5,86580.0,171.8465,171.8852,171.6821,171.6917,86580.0
2021-06-24 11:00:00,177.49,177.73,177.49,177.71,67291.0,171.6821,171.9142,171.6821,171.8949,67291.0
2021-06-24 11:10:00,177.7,177.71,177.55,177.67,59990.0,171.8852,171.8949,171.7401,171.8562,59990.0
2021-06-24 11:20:00,177.67,177.76,177.58,177.76,72754.0,171.8562,171.9432,171.7691,171.9432,72754.0
2021-06-24 11:30:00,177.77,177.82,177.57,177.58,56373.0,171.9529,172.0013,171.7594,171.7691,56373.0
2021-06-24 11:40:00,177.59,177.66,177.42,177.64,74851.0,171.7788,171.8465,171.6144,171.8272,74851.0
2021-06-24 11:50:00,177.65,177.76,177.62,177.7,55433.0,171.8368,171.9432,171.8078,171.8852,55433.0
2021-06-24 12:00:00,177.71,177.74,177.64,177.67,53950.0,171.8949,171.9239,171.8272,171.8562,53950.0
2021-06-24 12:10:00,177.68,177.82,177.65,177.78,53201.0,171.8658,172.0013,171.8368,171.9626,53201.0
2021-06-24 12:20:00,177.78,177.81,177.7,177.76,51554.0,171.9626,171.9916,171.8852,171.9432,51554.0
2021-06-24 12:30:00,177.76,177.81,177.61,177.68,41186.0,171.9432,171.9916,171.7981,171.8658,41186.0
2021-06-24 12:40:00,177.68,177.86,177.6,177.6,52875.0,171.8658,172.04,171.7885,171.7885,52875.0
2021-06-24 12:50:00,177.6,177.63,177.36,177.46,53807.0,171.7885,171.8175,171.5563,171.653,53807.0
2021-06-24 13:00:00,177.46,177.57,177.4,177.41,28671.0,171.653,171.7594,171.595,171.6047,28671.0
2021-06-24 13:10:00,177.41,177.42,177.04,177.06,63844.0,171.6047,171.6144,171.2468,171.2661,63844.0
2021-06-24 13:20:00,177.03,177.13,176.95,177.09,78416.0,171.2371,171.3338,171.1597,171.2952,78416.0
2021-06-24 13:30:00,177.07,177.08,176.85,176.9,63443.0,171.2758,171.2855,171.063,171.1114,63443.0
2021-06-24 13:40:00,176.88,176.93,176.55,176.57,66429.0,171.092,171.1404,170.7728,170.7922,66429.0
2021-06-24 13:50:00,176.58,176.93,176.46,176.93,68799.0,170.8018,171.1404,170.6858,171.1404,68799.0
2021-06-24 14:00:00,176.95,177.0,176.83,176.87,41089.0,171.1597,171.2081,171.0437,171.0824,41089.0
2021-06-24 14:10:00,176.87,177.13,176.85,177.1,73164.0,171.0824,171.3338,171.063,171.3048,73164.0
2021-06-24 14:20:00,177.1,177.3,177.1,177.3,36242.0,171.3048,171.4983,171.3048,171.4983,36242.0
2021-06-24 14:30:00,177.3,177.33,177.2,177.24,55742.0,171.4983,171.5273,171.4016,171.4402,55742.0
2021-06-24 14:40:00,177.24,177.32,177.1,177.13,47226.0,171.4402,171.5176,171.3048,171.3338,47226.0
2021-06-24 14:50:00,177.14,177.16,177.03,177.06,40976.0,171.3435,171.3629,171.2371,171.2661,40976.0
2021-06-24 15:00:00,177.06,177.1,176.88,176.95,59198.0,171.2661,171.3048,171.092,171.1597,59198.0
2021-06-24 15:10:00,176.95,177.07,176.93,177.0,77800.0,171.1597,171.2758,171.1404,171.2081,77800.0
2021-06-24 15:20:00,177.0,177.04,176.73,176.78,69501.0,171.2081,171.2468,170.9469,170.9953,69501.0
2021-06-24 15:30:00,176.77,176.79,176.6,176.62,96957.0,170.9856,171.005,170.8212,170.8405,96957.0
2021-06-24 15:40:00,176.61,176.92,176.56,176.78,153871.0,170.8309,171.1307,170.7825,170.9953,153871.0
2021-06-24 15:50:00,176.77,176.89,176.6,176.74,283694.0,170.9856,171.1017,170.8212,170.9566,283694.0
2021-06-25 09:30:00,178.65,178.75,178.21,178.46,194618.0,172.8041,172.9008,172.3785,172.6203,194618.0
2021-06-25 09:40:00,178.47,178.6,178.17,178.44,140844.0,172.63,172.7557,172.3398,172.601,140844.0
2021-06-25 09:50:00,178.43,178.46,177.89,178.06,191796.0,172.5913,172.6203,172.069,172.2334,191796.0
2021-06-25 10:00:00,178.01,178.17,177.78,177.97,98369.0,172.1851,172.3398,171.9626,172.1464,98369.0
2021-06-25 10:10:00,178.0,178.08,177.8,178.08,48659.0,172.1754,172.2528,171.9819,172.2528,48659.0
2021-06-25 10:20:00,178.07,178.29,178.06,178.21,77282.0,172.2431,172.4559,172.2334,172.3785,77282.0
2021-06-25 10:30:00,178.22,178.27,178.02,178.08,71413.0,172.3882,172.4365,172.1947,172.2528,71413.0
2021-06-25 10:40:00,178.08,178.25,178.07,178.18,56675.0,172.2528,172.4172,172.2431,172.3495,56675.0
2021-06-25 10:50:00,178.18,178.18,177.91,177.91,51059.0,172.3495,172.3495,172.0883,172.0883,51059.0
2021-06-25 11:00:00,177.92,178.0,177.87,177.98,60358.0,172.098,172.1754,172.0496,172.156,60358.0
2021-06-25 11:10:00,177.98,178.11,177.96,177.99,49566.0,172.156,172.2818,172.1367,172.1657,49566.0
2021-06-25 11:20:00,177.98,178.07,177.94,178.06,36813.0,172.156,172.2431,172.1173,172.2334,36813.0
2021-06-25 11:30:00,178.06,178.15,178.0,178.03,24769.0,172.2334,172.3205,172.1754,172.2044,24769.0
2021-06-25 11:40:00,178.03,178.05,177.91,177.93,38650.0,172.2044,172.2237,172.0883,172.1077,38650.0
2021-06-25 11:50:00,177.91,177.96,177.83,177.9,29736.0,172.0883,172.1367,172.0109,172.0786,29736.0
2021-06-25 12:00:00,177.89,177.92,177.79,177.87,25311.0,172.069,172.098,171.9722,172.0496,25311.0
2021-06-25 12:10:00,177.88,177.88,177.69,177.77,31194.0,172.0593,172.0593,171.8755,171.9529,31194.0
2021-06-25 12:20:00,177.78,177.78,177.55,177.55,27405.0,171.9626,171.9626,171.7401,171.7401,27405.0
2021-06-25 12:30:00,177.57,177.76,177.55,177.73,36069.0,171.7594,171.9432,171.7401,171.9142,36069.0
2021-06-25 12:40:00,177.75,177.86,177.73,177.78,34103.0,171.9336,172.04,171.9142,171.9626,34103.0
2021-06-25 12:50:00,177.79,177.85,177.75,177.82,26509.0,171.9722,172.0303,171.9336,172.0013,26509.0
2021-06-25 13:00:00,177.83,177.86,177.7,177.72,71918.0,172.0109,172.04,171.8852,171.9045,71918.0
2021-06-25 13:10:00,177.71,177.82,177.61,177.77,42945.0,171.8949,172.0013,171.7981,171.9529,42945.0
2021-06-25 13:20:00,177.75,177.8,177.69,177.72,55627.0,171.9336,171.9819,171.8755,171.9045,55627.0
2021-06-25 13:30:00,177.71,177.72,177.58,177.67,65862.0,171.8949,171.9045,171.7691,171.8562,65862.0
2021-06-25 13:40:00,177.67,177.82,177.65,177.73,61803.0,171.8562,172.0013,171.8368,171.9142,61803.0
2021-06-25 13:50:00,177.73,177.85,177.67,177.82,65428.0,171.9142,172.0303,171.8562,172.0013,65428.0
2021-06-25 14:00:00,177.82,177.98,177.79,177.98,35106.0,172.0013,172.156,171.9722,172.156,35106.0
2021-06-25 14:10:00,177.97,178.03,177.9,177.94,30722.0,172.1464,172.2044,172.0786,172.1173,30722.0
2021-06-25 14:20:00,177.95,177.99,177.87,177.88,27615.0,172.127,172.1657,172.0496,172.0593,27615.0
2021-06-25 14:30:00,177.88,178.0,177.81,177.99,29264.0,172.0593,172.1754,171.9916,172.1657,29264.0
2021-06-25 14:40:00,177.98,178.03,177.94,177.98,28593.0,172.156,172.2044,172.1173,172.156,28593.0
2021-06-25 14:50:00,177.98,178.1,177.98,178.09,207478.0,172.156,172.2721,172.156,172.2624,207478.0
2021-06-25 15:00:00,178.09,178.19,178.03,178.09,87704.0,172.2624,172.3592,172.2044,172.2624,87704.0
2021-06-25 15:10:00,178.1,178.14,178.03,178.06,177192.0,172.2721,172.3108,172.2044,172.2334,177192.0
2021-06-25 15:20:00,178.07,178.08,178.0,178.05,76164.0,172.2431,172.2528,172.1754,172.2237,76164.0
2021-06-25 15:30:00,178.04,178.05,177.79,177.8,105820.0,172.2141,172.2237,171.9722,171.9819,105820.0
2021-06-25 15:40:00,177.79,177.88,177.68,177.74,116988.0,171.9722,172.0593,171.8658,171.9239,116988.0
2021-06-25 15:50:00,177.74,178.05,177.57,177.8,666389.0,171.9239,172.2237,171.7594,171.9819,666389.0
2021-06-28 09:30:00,177.82,177.95,177.59,177.64,160245.0,172.0013,172.127,171.7788,171.8272,160245.0
2021-06-28 09:40:00,177.65,177.66,177.35,177.57,159291.0,171.8368,171.8465,171.5466,171.7594,159291.0
2021-06-28 09:50:00,177.58,178.04,177.43,178.04,150351.0,171.7691,172.2141,171.624,172.2141,150351.0
2021-06-28 10:00:00,178.04,178.08,177.78,177.88,40567.0,172.2141,172.2528,171.9626,172.0593,40567.0
2021-06-28 10:10:00,177.89,177.93,177.69,177.79,76925.0,172.069,172.1077,171.8755,171.9722,76925.0
2021-06-28 10:20:00,177.8,177.98,177.68,177.86,56837.0,171.9819,172.156,171.8658,172.04,56837.0
2021-06-28 10:30:00,177.86,178.05,177.84,177.91,67656.0,172.04,172.2237,172.0206,172.0883,67656.0
2021-06-28 10:40:00,177.89,177.91,177.75,177.78,21571.0,172.069,172.0883,171.9336,171.9626,21571.0
2021-06-28 10:50:00,177.8,178.02,177.71,177.71,56442.0,171.9819,172.1947,171.8949,171.8949,56442.0
2021-06-28 11:00:00,177.73,177.74,177.59,177.72,46111.0,171.9142,171.9239,171.7788,171.9045,46111.0
2021-06-28 11:10:00,177.7,177.83,177.65,177.77,72270.0,171.8852,172.0109,171.8368,171.9529,72270.0
2021-06-28 11:20:00,177.75,177.93,177.72,177.83,38125.0,171.9336,172.1077,171.9045,172.0109,38125.0
2021-06-28 11:30:00,177.84,177.84,177.65,177.74,27414.0,172.0206,172.0206,171.8368,171.9239,27414.0
2021-06-28 11:40:00,177.71,177.76,177.65,177.66,20703.0,171.8949,171.9432,171.8368,171.8465,20703.0
2021-06-28 11:50:00,177.66,177.69,177.58,177.59,23790.0,171.8465,171.8755,171.7691,171.7788,23790.0
2021-06-28 12:00:00,177.59,177.66,177.54,177.66,30482.0,171.7788,171.8465,171.7304,171.8465,30482.0
2021-06-28 12:10:00,177.64,177.65,177.42,177.49,19091.0,171.8272,171.8368,171.6144,171.6821,19091.0
2021-06-28 12:20:00,177.47,177.55,177.4,177.47,20482.0,171.6627,171.7401,171.595,171.6627,20482.0
2021-06-28 12:30:00,177.47,177.52,177.39,177.43,34971.0,171.6627,171.7111,171.5853,171.624,34971.0
2021-06-28 12:40:00,177.44,177.5,177.39,177.42,24981.0,171.6337,171.6917,171.5853,171.6144,24981.0
2021-06-28 12:50:00,177.42,177.49,177.38,177.43,23023.0,171.6144,171.6821,171.5757,171.624,23023.0
2021-06-28 13:00:00,177.41,177.42,177.23,177.23,31134.0,171.6047,171.6144,171.4306,171.4306,31134.0
2021-06-28 13:10:00,177.22,177.22,177.1,177.15,42018.0,171.4209,171.4209,171.3048,171.3532,42018.0
2021-06-28 13:20:00,177.15,177.25,177.03,177.07,23635.0,171.3532,171.4499,171.2371,171.2758,23635.0
2021-06-28 13:30:00,177.08,177.29,177.06,177.2,71493.0,171.2855,171.4886,171.2661,171.4016,71493.0
2021-06-28 13:40:00,177.2,177.39,177.17,177.37,47806.0,171.4016,171.5853,171.3725,171.566,47806.0
2021-06-28 13:50:00,177.39,177.44,177.35,177.37,31459.0,171.5853,171.6337,171.5466,171.566,31459.0
2021-06-28 14:00:00,177.37,177.52,177.36,177.46,40221.0,171.566,171.7111,171.5563,171.653,40221.0
2021-06-28 14:10:00,177.46,177.64,177.45,177.63,23732.0,171.653,171.8272,171.6434,171.8175,23732.0
2021-06-28 14:20:00,177.63,177.69,177.59,177.65,31929.0,171.8175,171.8755,171.7788,171.8368,31929.0
2021-06-28 14:30:00,177.65,177.69,177.61,177.67,39597.0,171.8368,171.8755,171.7981,171.8562,39597.0
2021-06-28 14:40:00,177.67,177.81,177.65,177.8,33449.0,171.8562,171.9916,171.8368,171.9819,33449.0
2021-06-28 14:50:00,177.81,177.86,177.75,177.82,73980.0,171.9916,172.04,171.9336,172.0013,73980.0
2021-06-28 15:00:00,177.81,177.94,177.81,177.83,45539.0,171.9916,172.1173,171.9916,172.0109,45539.0
2021-06-28 15:10:00,177.83,177.89,177.68,177.89,72710.0,172.0109,172.069,171.8658,172.069,72710.0
2021-06-28 15:20:00,177.88,178.07,177.87,178.0,65475.0,172.0593,172.2431,172.0496,172.1754,65475.0
2021-06-28 15:30:00,178.01,178.13,177.97,178.09,77683.0,172.1851,172.3011,172.1464,172.2624,77683.0
2021-06-28 15:40:00,178.09,178.12,177.92,177.93,86576.0,172.2624,172.2915,172.098,172.1077,86576.0
2021-06-28 15:50:00,177.93,178.08,177.91,177.97,176121.0,172.1077,172.2528,172.0883,172.1464,176121.0
2021-06-29 09:30:00,178.08,178.34,177.89,178.29,126591.0,172.2528,172.5043,172.069,172.4559,126591.0
2021-06-29 09:40:00,178.31,178.31,177.93,178.15,88599.0,172.4752,172.4752,172.1077,172.3205,88599.0
2021-06-29 09:50:00,178.11,178.45,178.1,178.42,48717.0,172.2818,172.6107,172.2721,172.5816,48717.0
2021-06-29 10:00:00,178.43,178.49,178.32,178.32,72920.0,172.5913,172.6493,172.4849,172.4849,72920.0
2021-06-29 10:10:00,178.32,178.36,178.1,178.28,64293.0,172.4849,172.5236,172.2721,172.4462,64293.0
2021-06-29 10:20:00,178.3,178.44,178.28,178.36,50428.0,172.4656,172.601,172.4462,172.5236,50428.0
2021-06-29 10:30:00,178.37,178.7,178.37,178.68,59269.0,172.5333,172.8525,172.5333,172.8331,59269.0
2021-06-29 10:40:00,178.66,178.72,178.57,178.71,38146.0,172.8138,172.8718,172.7267,172.8621,38146.0
2021-06-29 10:50:00,178.7,178.78,178.52,178.54,33251.0,172.8525,172.9299,172.6784,172.6977,33251.0
2021-06-29 11:00:00,178.53,178.57,178.42,178.42,28789.0,172.688,172.7267,172.5816,172.5816,28789.0
2021-06-29 11:10:00,178.41,178.52,178.37,178.52,24083.0,172.572,172.6784,172.5333,172.6784,24083.0
2021-06-29 11:20:00,178.54,178.74,178.52,178.73,26375.0,172.6977,172.8912,172.6784,172.8815,26375.0
2021-06-29 11:30:00,178.74,178.76,178.51,178.56,25800.0,172.8912,172.9105,172.6687,172.7171,25800.0
2021-06-29 11:40:00,178.57,178.59,178.48,178.55,31420.0,172.7267,172.7461,172.6397,172.7074,31420.0
2021-06-29 11:50:00,178.56,178.61,178.42,178.59,44883.0,172.7171,172.7654,172.5816,172.7461,44883.0
2021-06-29 12:00:00,178.6,178.6,178.42,178.46,28067.0,172.7557,172.7557,172.5816,172.6203,28067.0
2021-06-29 12:10:00,178.46,178.55,178.44,178.53,47894.0,172.6203,172.7074,172.601,172.688,47894.0
2021-06-29 12:20:00,178.52,178.56,178.47,178.51,27880.0,172.6784,172.7171,172.63,172.6687,27880.0
2021-06-29 12:30:00,178.51,178.55,178.4,178.42,20225.0,172.6687,172.7074,172.5623,172.5816,20225.0
2021-06-29 12:40:00,178.43,178.45,178.36,178.42,26636.0,172.5913,172.6107,172.5236,172.5816,26636.0
2021-06-29 12:50:00,178.42,178.55,178.42,178.55,13903.0,172.5816,172.7074,172.5816,172.7074,13903.0
2021-06-29 13:00:00,178.56,178.62,178.52,178.54,17082.0,172.7171,172.7751,172.6784,172.6977,17082.0
2021-06-29 13:10:00,178.55,178.57,178.44,178.45,18702.0,172.7074,172.7267,172.601,172.6107,18702.0
2021-06-29 13:20:00,178.47,178.52,178.42,178.45,26494.0,172.63,172.6784,172.5816,172.6107,26494.0
2021-06-29 13:30:00,178.48,178.58,178.47,178.49,17092.0,172.6397,172.7364,172.63,172.6493,17092.0
2021-06-29 13:40:00,178.47,178.64,178.45,178.6,23098.0,172.63,172.7944,172.6107,172.7557,23098.0
2021-06-29 13:50:00,178.61,178.65,178.49,178.64,25806.0,172.7654,172.8041,172.6493,172.7944,25806.0
2021-06-29 14:00:00,178.64,178.69,178.53,178.67,46457.0,172.7944,172.8428,172.688,172.8235,46457.0
2021-06-29 14:10:00,178.67,178.75,178.63,178.64,44899.0,172.8235,172.9008,172.7848,172.7944,44899.0
2021-06-29 14:20:00,178.64,178.72,178.6,178.61,40507.0,172.7944,172.8718,172.7557,172.7654,40507.0
2021-06-29 14:30:00,178.61,178.66,178.4,178.41,37394.0,172.7654,172.8138,172.5623,172.572,37394.0
2021-06-29 14:40:00,178.41,178.42,178.29,178.4,52013.0,172.572,172.5816,172.4559,172.5623,52013.0
2021-06-29 14:50:00,178.39,178.5,178.33,178.49,34020.0,172.5526,172.659,172.4946,172.6493,34020.0
2021-06-29 15:00:00,178.51,178.51,178.38,178.42,41112.0,172.6687,172.6687,172.5429,172.5816,41112.0
2021-06-29 15:10:00,178.41,178.57,178.41,178.55,111343.0,172.572,172.7267,172.572,172.7074,111343.0
2021-06-29 15:20:00,178.54,178.61,178.5,178.57,49295.0,172.6977,172.7654,172.659,172.7267,49295.0
2021-06-29 15:30:00,178.57,178.61,178.52,178.57,39782.0,172.7267,172.7654,172.6784,172.7267,39782.0
2021-06-29 15:40:00,178.58,178.58,178.42,178.42,73676.0,172.7364,172.7364,172.5816,172.5816,73676.0
2021-06-29 15:50:00,178.42,178.5,178.36,178.41,215093.0,172.5816,172.659,172.5236,172.572,215093.0
2021-06-30 09:30:00,178.21,178.99,178.21,178.94,104752.0,172.3785,173.133,172.3785,173.0846,104752.0
2021-06-30 09:40:00,178.96,179.0,178.67,178.9,163442.0,173.104,173.1427,172.8235,173.0459,163442.0
2021-06-30 09:50:00,178.92,178.99,178.79,178.89,74116.0,173.0653,173.133,172.9395,173.0363,74116.0
2021-06-30 10:00:00,178.95,179.1,178.92,179.05,50999.0,173.0943,173.2394,173.0653,173.191,50999.0
2021-06-30 10:10:00,179.03,179.09,178.9,179.04,55754.0,173.1717,173.2297,173.0459,173.1813,55754.0
2021-06-30 10:20:00,179.01,179.21,178.98,179.1,55542.0,173.1523,173.3458,173.1233,173.2394,55542.0
2021-06-30 10:30:00,179.12,179.35,179.09,179.21,69742.0,173.2587,173.4812,173.2297,173.3458,69742.0
2021-06-30 10:40:00,179.22,179.36,179.15,179.21,32595.0,173.3555,173.4909,173.2877,173.3458,32595.0
2021-06-30 10:50:00,179.18,179.24,179.12,179.12,42253.0,173.3168,173.3748,173.2587,173.2587,42253.0
2021-06-30 11:00:00,179.13,179.21,179.09,179.13,36362.0,173.2684,173.3458,173.2297,173.2684,36362.0
2021-06-30 11:10:00,179.11,179.12,178.94,178.95,53505.0,173.2491,173.2587,173.0846,173.0943,53505.0
2021-06-30 11:20:00,178.96,179.09,178.93,179.03,45158.0,173.104,173.2297,173.0749,173.1717,45158.0
2021-06-30 11:30:00,179.02,179.12,178.94,179.05,36438.0,173.162,173.2587,173.0846,173.191,36438.0
2021-06-30 11:40:00,179.05,179.05,178.89,179.01,35225.0,173.191,173.191,173.0363,173.1523,35225.0
2021-06-30 11:50:00,179.02,179.13,178.99,179.12,45087.0,173.162,173.2684,173.133,173.2587,45087.0
2021-06-30 12:00:00,179.11,179.11,178.97,178.99,38336.0,173.2491,173.2491,173.1136,173.133,38336.0
2021-06-30 12:10:00,179.0,179.03,178.91,178.93,22387.0,173.1427,173.1717,173.0556,173.0749,22387.0
2021-06-30 12:20:00,178.93,178.93,178.66,178.71,30144.0,173.0749,173.0749,172.8138,172.8621,30144.0
2021-06-30 12:30:00,178.71,178.83,178.66,178.78,20965.0,172.8621,172.9782,172.8138,172.9299,20965.0
2021-06-30 12:40:00,178.79,178.82,178.75,178.75,19656.0,172.9395,172.9685,172.9008,172.9008,19656.0
2021-06-30 12:50:00,178.75,178.83,178.74,178.78,33222.0,172.9008,172.9782,172.8912,172.9299,33222.0
2021-06-30 13:00:00,178.78,178.87,178.75,178.85,17363.0,172.9299,173.0169,172.9008,172.9976,17363.0
2021-06-30 13:10:00,178.83,178.87,178.78,178.78,23575.0,172.9782,173.0169,172.9299,172.9299,23575.0
2021-06-30 13:20:00,178.79,178.87,178.79,178.82,19992.0,172.9395,173.0169,172.9395,172.9685,19992.0
2021-06-30 13:30:00,178.82,178.88,178.78,178.85,17509.0,172.9685,173.0266,172.9299,172.9976,17509.0
2021-06-30 13:40:00,178.85,178.87,178.77,178.8,25097.0,172.9976,173.0169,172.9202,172.9492,25097.0
2021-06-30 13:50:00,178.8,178.87,178.8,178.85,38239.0,172.9492,173.0169,172.9492,172.9976,38239.0
2021-06-30 14:00:00,178.86,178.89,178.75,178.75,39162.0,173.0072,173.0363,172.9008,172.9008,39162.0
2021-06-30 14:10:00,178.76,178.99,178.72,178.94,32953.0,172.9105,173.133,172.8718,173.0846,32953.0
2021-06-30 14:20:00,178.95,178.95,178.87,178.94,47165.0,173.0943,173.0943,173.0169,173.0846,47165.0
2021-06-30 14:30:00,178.94,179.01,178.91,179.01,43747.0,173.0846,173.1523,173.0556,173.1523,43747.0
2021-06-30 14:40:00,179.01,179.02,178.96,178.96,50417.0,173.1523,173.162,173.104,173.104,50417.0
2021-06-30 14:50:00,178.96,178.97,178.86,178.89,36828.0,173.104,173.1136,173.0072,173.0363,36828.0
2021-06-30 15:00:00,178.91,178.93,178.85,178.87,54567.0,173.0556,173.0749,172.9976,173.0169,54567.0
2021-06-30 15:10:00,178.88,178.9,178.78,178.78,65640.0,173.0266,173.0459,172.9299,172.9299,65640.0
2021-06-30 15:20:00,178.79,178.91,178.79,178.86,90266.0,172.9395,173.0556,172.9395,173.0072,90266.0
2021-06-30 15:30:00,178.85,178.86,178.62,178.63,119349.0,172.9976,173.0072,172.7751,172.7848,119349.0
2021-06-30 15:40:00,178.63,178.78,178.56,178.62,133103.0,172.7848,172.9299,172.7171,172.7751,133103.0
2021-06-30 15:50:00,178.63,178.82,178.47,178.55,379363.0,172.7848,172.9685,172.63,172.7074,379363.0
2021-07-01 09:30:00,178.99,179.38,178.89,179.25,127741.0,173.133,173.5102,173.0363,173.3845,127741.0
2021-07-01 09:40:00,179.24,179.41,179.11,179.28,128900.0,173.3748,173.5392,173.2491,173.4135,128900.0
2021-07-01 09:50:00,179.27,179.31,179.07,179.15,67928.0,173.4038,173.4425,173.2104,173.2877,67928.0
2021-07-01 10:00:00,179.13,179.34,179.01,179.31,98960.0,173.2684,173.4715,173.1523,173.4425,98960.0
2021-07-01 10:10:00,179.31,179.36,179.14,179.2,58214.0,173.4425,173.4909,173.2781,173.3361,58214.0
2021-07-01 10:20:00,179.2,179.41,179.13,179.35,76767.0,173.3361,173.5392,173.2684,173.4812,76767.0
2021-07-01 10:30:00,179.35,179.55,179.25,179.4,155388.0,173.4812,173.6747,173.3845,173.5296,155388.0
2021-07-01 10:40:00,179.39,179.53,179.31,179.34,54756.0,173.5199,173.6553,173.4425,173.4715,54756.0
2021-07-01 10:50:00,179.32,179.38,179.24,179.33,49054.0,173.4522,173.5102,173.3748,173.4619,49054.0
2021-07-01 11:00:00,179.33,179.41,179.26,179.28,32649.0,173.4619,173.5392,173.3941,173.4135,32649.0
2021-07-01 11:10:00,179.28,179.28,178.97,179.01,78579.0,173.4135,173.4135,173.1136,173.1523,78579.0
2021-07-01 11:20:00,179.03,179.08,178.84,179.07,69904.0,173.1717,173.22,172.9879,173.2104,69904.0
2021-07-01 11:30:00,179.05,179.25,179.05,179.17,38274.0,173.191,173.3845,173.191,173.3071,38274.0
2021-07-01 11:40:00,179.18,179.27,179.12,179.27,40652.0,173.3168,173.4038,173.2587,173.4038,40652.0
2021-07-01 11:50:00,179.28,179.39,179.27,179.28,50836.0,173.4135,173.5199,173.4038,173.4135,50836.0
2021-07-01 12:00:00,179.28,179.33,179.18,179.22,72881.0,173.4135,173.4619,173.3168,173.3555,72881.0
2021-07-01 12:10:00,179.21,179.22,179.02,179.05,42942.0,173.3458,173.3555,173.162,173.191,42942.0
2021-07-01 12:20:00,179.04,179.12,178.98,179.09,28947.0,173.1813,173.2587,173.1233,173.2297,28947.0
2021-07-01 12:30:00,179.08,179.17,178.99,178.99,50698.0,173.22,173.3071,173.133,173.133,50698.0
2021-07-01 12:40:00,178.99,179.07,178.97,178.99,19585.0,173.133,173.2104,173.1136,173.133,19585.0
2021-07-01 12:50:00,178.99,179.02,178.92,178.95,21613.0,173.133,173.162,173.0653,173.0943,21613.0
2021-07-01 13:00:00,178.95,179.06,178.93,179.06,21280.0,173.0943,173.2007,173.0749,173.2007,21280.0
2021-07-01 13:10:00,179.05,179.06,178.94,178.98,22593.0,173.191,173.2007,173.0846,173.1233,22593.0
2021-07-01 13:20:00,178.97,179.11,178.97,179.09,12752.0,173.1136,173.2491,173.1136,173.2297,12752.0
2021-07-01 13:30:00,179.09,179.27,179.07,179.24,44547.0,173.2297,173.4038,173.2104,173.3748,44547.0
2021-07-01 13:40:00,179.24,179.24,179.05,179.05,37139.0,173.3748,173.3748,173.191,173.191,37139.0
2021-07-01 13:50:00,179.05,179.08,178.98,179.0,24093.0,173.191,173.22,173.1233,173.1427,24093.0
2021-07-01 14:00:00,179.0,179.15,178.98,179.14,55952.0,173.1427,173.2877,173.1233,173.2781,55952.0
2021-07-01 14:10:00,179.13,179.14,179.04,179.11,27922.0,173.2684,173.2781,173.1813,173.2491,27922.0
2021-07-01 14:20:00,179.11,179.25,179.11,179.21,29985.0,173.2491,173.3845,173.2491,173.3458,29985.0
2021-07-01 14:30:00,179.21,179.31,179.17,179.21,44418.0,173.3458,173.4425,173.3071,173.3458,44418.0
2021-07-01 14:40:00,179.2,179.33,179.17,179.32,43495.0,173.3361,173.4619,173.3071,173.4522,43495.0
2021-07-01 14:50:00,179.33,179.36,179.24,179.28,46104.0,173.4619,173.4909,173.3748,173.4135,46104.0
2021-07-01 15:00:00,179.28,179.53,179.28,179.51,53558.0,173.4135,173.6553,173.4135,173.636,53558.0
2021-07-01 15:10:00,179.52,179.59,179.45,179.55,130710.0,173.6456,173.7133,173.5779,173.6747,130710.0
2021-07-01 15:20:00,179.53,179.55,179.47,179.48,46509.0,173.6553,173.6747,173.5973,173.6069,46509.0
2021-07-01 15:30:00,179.49,179.6,179.49,179.51,59254.0,173.6166,173.723,173.6166,173.636,59254.0
2021-07-01 15:40:00,179.51,179.51,179.33,179.36,84447.0,173.636,173.636,173.4619,173.4909,84447.0
2021-07-01 15:50:00,179.37,179.54,179.35,179.52,228612.0,173.5005,173.665,173.4812,173.6456,228612.0
2021-07-02 09:30:00,180.15,180.54,179.99,180.5,157404.0,174.255,174.6323,174.1003,174.5936,157404.0
2021-07-02 09:40:00,180.5,180.66,180.36,180.65,113414.0,174.5936,174.7483,174.4582,174.7387,113414.0
2021-07-02 09:50:00,180.67,180.67,180.15,180.21,74695.0,174.758,174.758,174.255,174.3131,74695.0
2021-07-02 10:00:00,180.21,180.34,180.09,180.21,56988.0,174.3131,174.4388,174.197,174.3131,56988.0
2021-07-02 10:10:00,180.2,180.33,180.08,180.31,40783.0,174.3034,174.4291,174.1873,174.4098,40783.0
2021-07-02 10:20:00,180.31,180.37,180.15,180.27,88508.0,174.4098,174.4678,174.255,174.3711,88508.0
2021-07-02 10:30:00,180.27,180.3,180.05,180.11,64571.0,174.3711,174.4001,174.1583,174.2163,64571.0
2021-07-02 10:40:00,180.14,180.14,179.94,180.12,45603.0,174.2454,174.2454,174.0519,174.226,45603.0
2021-07-02 10:50:00,180.13,180.13,179.83,179.9,58923.0,174.2357,174.2357,173.9455,174.0132,58923.0
2021-07-02 11:00:00,179.89,180.09,179.88,180.06,45138.0,174.0035,174.197,173.9939,174.168,45138.0
2021-07-02 11:10:00,180.06,180.16,180.02,180.07,47993.0,174.168,174.2647,174.1293,174.1776,47993.0
2021-07-02 11:20:00,180.06,180.07,179.96,180.0,54582.0,174.168,174.1776,174.0712,174.1099,54582.0
2021-07-02 11:30:00,180.01,180.18,179.99,180.17,43096.0,174.1196,174.284,174.1003,174.2744,43096.0
2021-07-02 11:40:00,180.18,180.35,180.14,180.33,45772.0,174.284,174.4485,174.2454,174.4291,45772.0
2021-07-02 11:50:00,180.33,180.37,180.28,180.36,58863.0,174.4291,174.4678,174.3808,174.4582,58863.0
2021-07-02 12:00:00,180.37,180.4,180.29,180.37,26808.0,174.4678,174.4968,174.3904,174.4678,26808.0
2021-07-02 12:10:00,180.37,180.4,180.25,180.34,61026.0,174.4678,174.4968,174.3518,174.4388,61026.0
2021-07-02 12:20:00,180.34,180.39,180.26,180.36,20380.0,174.4388,174.4872,174.3614,174.4582,20380.0
2021-07-02 12:30:00,180.36,180.55,180.35,180.55,33722.0,174.4582,174.6419,174.4485,174.6419,33722.0
2021-07-02 12:40:00,180.55,180.67,180.49,180.6,71622.0,174.6419,174.758,174.5839,174.6903,71622.0
2021-07-02 12:50:00,180.61,180.7,180.6,180.69,37557.0,174.7,174.787,174.6903,174.7774,37557.0
2021-07-02 13:00:00,180.71,180.8,180.7,180.74,32802.0,174.7967,174.8838,174.787,174.8257,32802.0
2021-07-02 13:10:00,180.74,180.79,180.66,180.67,41825.0,174.8257,174.8741,174.7483,174.758,41825.0
2021-07-02 13:20:00,180.66,180.8,180.66,180.77,33977.0,174.7483,174.8838,174.7483,174.8547,33977.0
2021-07-02 13:30:00,180.77,180.86,180.74,180.84,27332.0,174.8547,174.9418,174.8257,174.9224,27332.0
2021-07-02 13:40:00,180.84,180.89,180.81,180.87,48347.0,174.9224,174.9708,174.8934,174.9515,48347.0
2021-07-02 13:50:00,180.88,180.89,180.76,180.78,41756.0,174.9611,174.9708,174.8451,174.8644,41756.0
2021-07-02 14:00:00,180.77,180.83,180.74,180.81,47818.0,174.8547,174.9128,174.8257,174.8934,47818.0
2021-07-02 14:10:00,180.81,180.82,180.77,180.78,26839.0,174.8934,174.9031,174.8547,174.8644,26839.0
2021-07-02 14:20:00,180.78,180.89,180.78,180.89,27342.0,174.8644,174.9708,174.8644,174.9708,27342.0
2021-07-02 14:30:00,180.88,180.89,180.78,180.84,26983.0,174.9611,174.9708,174.8644,174.9224,26983.0
2021-07-02 14:40:00,180.84,180.85,180.78,180.81,22726.0,174.9224,174.9321,174.8644,174.8934,22726.0
2021-07-02 14:50:00,180.82,180.84,180.74,180.79,30551.0,174.9031,174.9224,174.8257,174.8741,30551.0
2021-07-02 15:00:00,180.78,180.94,180.75,180.92,74876.0,174.8644,175.0192,174.8354,174.9998,74876.0
2021-07-02 15:10:00,180.91,180.97,180.85,180.91,98809.0,174.9902,175.0482,174.9321,174.9902,98809.0
2021-07-02 15:20:00,180.92,181.06,180.89,181.02,65991.0,174.9998,175.1352,174.9708,175.0966,65991.0
2021-07-02 15:30:00,181.03,181.11,181.0,181.11,76694.0,175.1062,175.1836,175.0772,175.1836,76694.0
2021-07-02 15:40:00,181.1,181.11,180.95,180.95,75253.0,175.1739,175.1836,175.0288,175.0288,75253.0
2021-07-02 15:50:00,180.96,181.17,180.96,181.11,220888.0,175.0385,175.2416,175.0385,175.1836,220888.0
2021-07-06 09:30:00,181.41,181.88,181.27,181.35,190716.0,175.4738,175.9284,175.3384,175.4158,190716.0
2021-07-06 09:40:00,181.38,181.41,180.87,181.13,180581.0,175.4448,175.4738,174.9515,175.203,180581.0
2021-07-06 09:50:00,181.13,181.13,180.75,181.03,130135.0,175.203,175.203,174.8354,175.1062,130135.0
2021-07-06 10:00:00,181.03,181.07,180.86,181.02,114038.0,175.1062,175.1449,174.9418,175.0966,114038.0
2021-07-06 10:10:00,181.03,181.04,180.67,180.75,117137.0,175.1062,175.1159,174.758,174.8354,117137.0
2021-07-06 10:20:00,180.75,180.8,180.53,180.8,101795.0,174.8354,174.8838,174.6226,174.8838,101795.0
2021-07-06 10:30:00,180.79,180.79,180.18,180.48,102390.0,174.8741,174.8741,174.284,174.5742,102390.0
2021-07-06 10:40:00,180.45,180.8,180.43,180.74,79981.0,174.5452,174.8838,174.5259,174.8257,79981.0
2021-07-06 10:50:00,180.73,180.73,180.39,180.39,72080.0,174.816,174.816,174.4872,174.4872,72080.0
2021-07-06 11:00:00,180.38,180.58,180.31,180.56,67163.0,174.4775,174.671,174.4098,174.6516,67163.0
2021-07-06 11:10:00,180.55,180.55,180.24,180.26,47775.0,174.6419,174.6419,174.3421,174.3614,47775.0
2021-07-06 11:20:00,180.28,180.44,180.15,180.41,110061.0,174.3808,174.5355,174.255,174.5065,110061.0
2021-07-06 11:30:00,180.42,180.62,180.38,180.55,43060.0,174.5162,174.7096,174.4775,174.6419,43060.0
2021-07-06 11:40:00,180.55,180.58,180.22,180.31,44547.0,174.6419,174.671,174.3227,174.4098,44547.0
2021-07-06 11:50:00,180.29,180.38,180.19,180.32,34605.0,174.3904,174.4775,174.2937,174.4195,34605.0
2021-07-06 12:00:00,180.32,180.32,179.73,179.73,63202.0,174.4195,174.4195,173.8488,173.8488,63202.0
2021-07-06 12:10:00,179.71,180.0,179.7,179.82,114392.0,173.8294,174.1099,173.8197,173.9358,114392.0
2021-07-06 12:20:00,179.79,180.01,179.72,179.97,50246.0,173.9068,174.1196,173.8391,174.0809,50246.0
2021-07-06 12:30:00,179.96,180.14,179.78,179.93,64845.0,174.0712,174.2454,173.8971,174.0422,64845.0
2021-07-06 12:40:00,179.94,180.14,179.88,180.14,42207.0,174.0519,174.2454,173.9939,174.2454,42207.0
2021-07-06 12:50:00,180.15,180.35,180.11,180.35,34004.0,174.255,174.4485,174.2163,174.4485,34004.0
2021-07-06 13:00:00,180.34,180.48,180.27,180.47,33811.0,174.4388,174.5742,174.3711,174.5646,33811.0
2021-07-06 13:10:00,180.48,180.59,180.38,180.58,47711.0,174.5742,174.6806,174.4775,174.671,47711.0
2021-07-06 13:20:00,180.57,180.63,180.46,180.63,36099.0,174.6613,174.7193,174.5549,174.7193,36099.0
2021-07-06 13:30:00,180.62,180.79,180.57,180.76,39158.0,174.7096,174.8741,174.6613,174.8451,39158.0
2021-07-06 13:40:00,180.75,181.12,180.74,180.99,75974.0,174.8354,175.1933,174.8257,175.0675,75974.0
2021-07-06 13:50:00,180.98,181.09,180.96,181.05,32838.0,175.0579,175.1643,175.0385,175.1256,32838.0
2021-07-06 14:00:00,181.05,181.06,180.94,180.96,101543.0,175.1256,175.1352,175.0192,175.0385,101543.0
2021-07-06 14:10:00,180.94,181.17,180.83,181.17,78648.0,175.0192,175.2416,174.9128,175.2416,78648.0
2021-07-06 14:20:00,181.16,181.19,181.07,181.12,59777.0,175.232,175.261,175.1449,175.1933,59777.0
2021-07-06 14:30:00,181.12,181.22,181.04,181.08,37774.0,175.1933,175.29,175.1159,175.1546,37774.0
2021-07-06 14:40:00,181.1,181.2,181.07,181.13,25381.0,175.1739,175.2707,175.1449,175.203,25381.0
2021-07-06 14:50:00,181.12,181.2,181.03,181.17,52172.0,175.1933,175.2707,175.1062,175.2416,52172.0
2021-07-06 15:00:00,181.17,181.21,181.11,181.19,47902.0,175.2416,175.2803,175.1836,175.261,47902.0
2021-07-06 15:10:00,181.21,181.47,181.21,181.46,67840.0,175.2803,175.5318,175.2803,175.5222,67840.0
2021-07-06 15:20:00,181.46,181.47,181.35,181.41,119649.0,175.5222,175.5318,175.4158,175.4738,119649.0
2021-07-06 15:30:00,181.42,181.46,181.31,181.4,205362.0,175.4835,175.5222,175.3771,175.4641,205362.0
2021-07-06 15:40:00,181.39,181.49,181.36,181.41,70578.0,175.4544,175.5512,175.4254,175.4738,70578.0
2021-07-06 15:50:00,181.41,181.48,181.23,181.34,191834.0,175.4738,175.5415,175.2997,175.4061,191834.0
2021-07-07 09:30:00,181.84,182.21,181.5,182.18,118834.0,175.8897,176.2476,175.5608,176.2186,118834.0
2021-07-07 09:40:00,182.16,182.29,181.82,181.98,147439.0,176.1993,176.325,175.8704,176.0251,147439.0
2021-07-07 09:50:00,181.94,181.94,181.63,181.7,91930.0,175.9865,175.9865,175.6866,175.7543,91930.0
2021-07-07 10:00:00,181.69,181.7,180.9,181.2,101862.0,175.7446,175.7543,174.9805,175.2707,101862.0
2021-07-07 10:10:00,181.24,181.39,181.12,181.12,82192.0,175.3094,175.4544,175.1933,175.1933,82192.0
2021-07-07 10:20:00,181.09,181.24,180.52,180.59,75882.0,175.1643,175.3094,174.6129,174.6806,75882.0
2021-07-07 10:30:00,180.59,180.69,180.35,180.36,78056.0,174.6806,174.7774,174.4485,174.4582,78056.0
2021-07-07 10:40:00,180.34,180.5,179.97,180.43,95024.0,174.4388,174.5936,174.0809,174.5259,95024.0
2021-07-07 10:50:00,180.42,180.75,180.32,180.68,93130.0,174.5162,174.8354,174.4195,174.7677,93130.0
2021-07-07 11:00:00,180.65,180.8,180.51,180.57,94062.0,174.7387,174.8838,174.6032,174.6613,94062.0
2021-07-07 11:10:00,180.61,181.04,180.55,180.99,69593.0,174.7,175.1159,174.6419,175.0675,69593.0
2021-07-07 11:20:00,180.98,181.19,180.88,181.19,48346.0,175.0579,175.261,174.9611,175.261,48346.0
2021-07-07 11:30:00,181.19,181.28,180.97,181.27,59710.0,175.261,175.348,175.0482,175.3384,59710.0
2021-07-07 11:40:00,181.27,181.76,181.26,181.76,66047.0,175.3384,175.8123,175.3287,175.8123,66047.0
2021-07-07 11:50:00,181.74,181.81,181.48,181.54,63204.0,175.793,175.8607,175.5415,175.5995,63204.0
2021-07-07 12:00:00,181.56,181.74,181.53,181.61,42348.0,175.6189,175.793,175.5899,175.6672,42348.0
2021-07-07 12:10:00,181.6,181.74,181.54,181.59,40304.0,175.6576,175.793,175.5995,175.6479,40304.0
2021-07-07 12:20:00,181.58,181.64,181.42,181.46,73084.0,175.6382,175.6963,175.4835,175.5222,73084.0
2021-07-07 12:30:00,181.46,181.68,181.39,181.67,42135.0,175.5222,175.735,175.4544,175.7253,42135.0
2021-07-07 12:40:00,181.68,181.69,181.43,181.52,50375.0,175.735,175.7446,175.4931,175.5802,50375.0
2021-07-07 12:50:00,181.53,181.6,181.45,181.51,80173.0,175.5899,175.6576,175.5125,175.5705,80173.0
2021-07-07 13:00:00,181.51,181.52,181.19,181.23,34480.0,175.5705,175.5802,175.261,175.2997,34480.0
2021-07-07 13:10:00,181.21,181.29,181.15,181.25,36696.0,175.2803,175.3577,175.2223,175.319,36696.0
2021-07-07 13:20:00,181.27,181.27,181.14,181.23,26861.0,175.3384,175.3384,175.2126,175.2997,26861.0
2021-07-07 13:30:00,181.19,181.25,181.12,181.22,31118.0,175.261,175.319,175.1933,175.29,31118.0
2021-07-07 13:40:00,181.2,181.31,181.13,181.3,48361.0,175.2707,175.3771,175.203,175.3674,48361.0
2021-07-07 13:50:00,181.29,181.35,181.15,181.18,28436.0,175.3577,175.4158,175.2223,175.2513,28436.0
2021-07-07 14:00:00,181.24,181.66,181.2,181.57,78375.0,175.3094,175.7156,175.2707,175.6286,78375.0
2021-07-07 14:10:00,181.56,181.56,181.2,181.42,34708.0,175.6189,175.6189,175.2707,175.4835,34708.0
2021-07-07 14:20:00,181.42,181.42,181.21,181.23,35548.0,175.4835,175.4835,175.2803,175.2997,35548.0
2021-07-07 14:30:00,181.22,181.26,181.01,181.02,33567.0,175.29,175.3287,175.0869,175.0966,33567.0
2021-07-07 14:40:00,181.01,181.2,180.97,181.2,31525.0,175.0869,175.2707,175.0482,175.2707,31525.0
2021-07-07 14:50:00,181.18,181.3,181.07,181.26,63980.0,175.2513,175.3674,175.1449,175.3287,63980.0
2021-07-07 15:00:00,181.24,181.42,181.22,181.38,30613.0,175.3094,175.4835,175.29,175.4448,30613.0
2021-07-07 15:10:00,181.4,181.41,181.28,181.3,46356.0,175.4641,175.4738,175.348,175.3674,46356.0
2021-07-07 15:20:00,181.31,181.38,181.19,181.33,48595.0,175.3771,175.4448,175.261,175.3964,48595.0
2021-07-07 15:30:00,181.32,181.42,181.26,181.3,60852.0,175.3867,175.4835,175.3287,175.3674,60852.0
2021-07-07 15:40:00,181.31,181.46,181.29,181.32,55333.0,175.3771,175.5222,175.3577,175.3867,55333.0
2021-07-07 15:50:00,181.32,181.45,181.06,181.24,199909.0,175.3867,175.5125,175.1352,175.3094,199909.0
2021-07-08 09:30:00,178.43,178.97,178.04,178.4,308093.0,172.5913,173.1136,172.2141,172.5623,308093.0
2021-07-08 09:40:00,178.41,178.49,177.64,177.79,309190.0,172.572,172.6493,171.8272,171.9722,309190.0
2021-07-08 09:50:00,177.78,178.32,177.74,178.3,256007.0,171.9626,172.4849,171.9239,172.4656,256007.0
2021-07-08 10:00:00,178.3,178.58,177.8,178.43,175099.0,172.4656,172.7364,171.9819,172.5913,175099.0
2021-07-08 10:10:00,178.41,178.72,178.36,178.5,127863.0,172.572,172.8718,172.5236,172.659,127863.0
2021-07-08 10:20:00,178.5,178.75,178.1,178.73,106039.0,172.659,172.9008,172.2721,172.8815,106039.0
2021-07-08 10:30:00,178.71,178.79,178.2,178.46,137018.0,172.8621,172.9395,172.3688,172.6203,137018.0
2021-07-08 10:40:00,178.46,178.92,178.3,178.51,111171.0,172.6203,173.0653,172.4656,172.6687,111171.0
2021-07-08 10:50:00,178.52,178.86,178.26,178.26,148614.0,172.6784,173.0072,172.4269,172.4269,148614.0
2021-07-08 11:00:00,178.26,179.07,178.19,179.02,143580.0,172.4269,173.2104,172.3592,173.162,143580.0
2021-07-08 11:10:00,179.03,179.36,178.99,179.29,129948.0,173.1717,173.4909,173.133,173.4232,129948.0
2021-07-08 11:20:00,179.28,179.56,179.25,179.48,63997.0,173.4135,173.6843,173.3845,173.6069,63997.0
2021-07-08 11:30:00,179.48,179.82,179.24,179.8,105800.0,173.6069,173.9358,173.3748,173.9165,105800.0
2021-07-08 11:40:00,179.81,180.02,179.7,180.0,63060.0,173.9261,174.1293,173.8197,174.1099,63060.0
2021-07-08 11:50:00,180.0,180.17,179.9,180.15,82561.0,174.1099,174.2744,174.0132,174.255,82561.0
2021-07-08 12:00:00,180.15,180.37,180.13,180.32,112122.0,174.255,174.4678,174.2357,174.4195,112122.0
2021-07-08 12:10:00,180.3,180.31,179.99,180.11,65294.0,174.4001,174.4098,174.1003,174.2163,65294.0
2021-07-08 12:20:00,180.11,180.37,180.02,180.36,256666.0,174.2163,174.4678,174.1293,174.4582,256666.0
2021-07-08 12:30:00,180.35,180.83,180.34,180.81,42749.0,174.4485,174.9128,174.4388,174.8934,42749.0
2021-07-08 12:40:00,180.81,180.91,180.67,180.7,63409.0,174.8934,174.9902,174.758,174.787,63409.0
2021-07-08 12:50:00,180.69,180.84,180.61,180.74,181586.0,174.7774,174.9224,174.7,174.8257,181586.0
2021-07-08 13:00:00,180.76,180.93,180.69,180.81,41890.0,174.8451,175.0095,174.7774,174.8934,41890.0
2021-07-08 13:10:00,180.83,180.97,180.58,180.84,55354.0,174.9128,175.0482,174.671,174.9224,55354.0
2021-07-08 13:20:00,180.83,181.26,180.79,181.25,65103.0,174.9128,175.3287,174.8741,175.319,65103.0
2021-07-08 13:30:00,181.25,181.4,181.19,181.26,65067.0,175.319,175.4641,175.261,175.3287,65067.0
2021-07-08 13:40:00,181.25,181.29,180.86,180.88,32915.0,175.319,175.3577,174.9418,174.9611,32915.0
2021-07-08 13:50:00,180.9,180.98,180.76,180.81,46168.0,174.9805,175.0579,174.8451,174.8934,46168.0
2021-07-08 14:00:00,180.81,180.83,180.62,180.64,33508.0,174.8934,174.9128,174.7096,174.729,33508.0
2021-07-08 14:10:00,180.66,180.83,180.36,180.45,49881.0,174.7483,174.9128,174.4582,174.5452,49881.0
2021-07-08 14:20:00,180.44,180.52,180.3,180.4,37918.0,174.5355,174.6129,174.4001,174.4968,37918.0
2021-07-08 14:30:00,180.4,180.63,180.29,180.59,23393.0,174.4968,174.7193,174.3904,174.6806,23393.0
2021-07-08 14:40:00,180.59,180.71,180.35,180.38,39385.0,174.6806,174.7967,174.4485,174.4775,39385.0
2021-07-08 14:50:00,180.4,180.75,180.33,180.65,40205.0,174.4968,174.8354,174.4291,174.7387,40205.0
2021-07-08 15:00:00,180.65,180.83,180.64,180.69,108719.0,174.7387,174.9128,174.729,174.7774,108719.0
2021-07-08 15:10:00,180.7,180.79,180.25,180.42,133832.0,174.787,174.8741,174.3518,174.5162,133832.0
2021-07-08 15:20:00,180.43,180.65,180.37,180.56,92069.0,174.5259,174.7387,174.4678,174.6516,92069.0
2021-07-08 15:30:00,180.56,180.91,180.5,180.84,102677.0,174.6516,174.9902,174.5936,174.9224,102677.0
2021-07-08 15:40:00,180.85,180.85,180.28,180.29,97537.0,174.9321,174.9321,174.3808,174.3904,97537.0
2021-07-08 15:50:00,180.28,180.8,180.1,180.8,339902.0,174.3808,174.8838,174.2067,174.8838,339902.0
2021-07-09 09:30:00,181.61,181.9,181.37,181.86,186229.0,175.6672,175.9478,175.4351,175.9091,186229.0
2021-07-09 09:40:00,181.83,182.19,181.78,182.13,160880.0,175.88,176.2283,175.8317,176.1702,160880.0
2021-07-09 09:50:00,182.15,182.18,181.85,182.09,85388.0,176.1896,176.2186,175.8994,176.1315,85388.0
2021-07-09 10:00:00,182.1,182.33,182.0,182.17,68028.0,176.1412,176.3637,176.0445,176.2089,68028.0
2021-07-09 10:10:00,182.19,182.26,182.04,182.11,83216.0,176.2283,176.296,176.0832,176.1509,83216.0
2021-07-09 10:20:00,182.12,182.2,181.91,181.96,52128.0,176.1606,176.2379,175.9574,176.0058,52128.0
2021-07-09 10:30:00,181.94,181.95,181.67,181.69,56114.0,175.9865,175.9961,175.7253,175.7446,56114.0
2021-07-09 10:40:00,181.69,181.85,181.56,181.82,56065.0,175.7446,175.8994,175.6189,175.8704,56065.0
2021-07-09 10:50:00,181.8,181.84,181.57,181.61,48063.0,175.851,175.8897,175.6286,175.6672,48063.0
2021-07-09 11:00:00,181.61,181.93,181.61,181.9,85325.0,175.6672,175.9768,175.6672,175.9478,85325.0
2021-07-09 11:10:00,181.9,181.97,181.83,181.96,30181.0,175.9478,176.0155,175.88,176.0058,30181.0
2021-07-09 11:20:00,181.97,182.13,181.97,182.08,68269.0,176.0155,176.1702,176.0155,176.1219,68269.0
2021-07-09 11:30:00,182.09,182.26,182.03,182.21,34162.0,176.1315,176.296,176.0735,176.2476,34162.0
2021-07-09 11:40:00,182.22,182.32,182.2,182.29,26545.0,176.2573,176.354,176.2379,176.325,26545.0
2021-07-09 11:50:00,182.28,182.31,182.05,182.07,68220.0,176.3153,176.3443,176.0929,176.1122,68220.0
2021-07-09 12:00:00,182.08,182.19,182.08,182.13,20543.0,176.1219,176.2283,176.1219,176.1702,20543.0
2021-07-09 12:10:00,182.13,182.35,182.13,182.31,23997.0,176.1702,176.383,176.1702,176.3443,23997.0
2021-07-09 12:20:00,182.3,182.33,182.17,182.2,39336.0,176.3347,176.3637,176.2089,176.2379,39336.0
2021-07-09 12:30:00,182.19,182.32,182.14,182.32,26948.0,176.2283,176.354,176.1799,176.354,26948.0
2021-07-09 12:40:00,182.32,182.4,182.29,182.35,18163.0,176.354,176.4314,176.325,176.383,18163.0
2021-07-09 12:50:00,182.34,182.39,182.25,182.3,17908.0,176.3734,176.4217,176.2863,176.3347,17908.0
2021-07-09 13:00:00,182.3,182.3,182.14,182.14,30882.0,176.3347,176.3347,176.1799,176.1799,30882.0
2021-07-09 13:10:00,182.15,182.26,182.13,182.24,24687.0,176.1896,176.296,176.1702,176.2766,24687.0
2021-07-09 13:20:00,182.24,182.25,182.18,182.24,20600.0,176.2766,176.2863,176.2186,176.2766,20600.0
2021-07-09 13:30:00,182.24,182.28,182.18,182.25,44323.0,176.2766,176.3153,176.2186,176.2863,44323.0
2021-07-09 13:40:00,182.26,182.29,182.17,182.19,19067.0,176.296,176.325,176.2089,176.2283,19067.0
2021-07-09 13:50:00,182.17,182.27,182.12,182.27,19587.0,176.2089,176.3057,176.1606,176.3057,19587.0
2021-07-09 14:00:00,182.26,182.4,182.22,182.4,16160.0,176.296,176.4314,176.2573,176.4314,16160.0
2021-07-09 14:10:00,182.4,182.4,182.27,182.32,35362.0,176.4314,176.4314,176.3057,176.354,35362.0
2021-07-09 14:20:00,182.33,182.46,182.28,182.43,18078.0,176.3637,176.4894,176.3153,176.4604,18078.0
2021-07-09 14:30:00,182.44,182.48,182.41,182.43,23009.0,176.4701,176.5088,176.4411,176.4604,23009.0
2021-07-09 14:40:00,182.42,182.45,182.38,182.4,49913.0,176.4507,176.4798,176.4121,176.4314,49913.0
2021-07-09 14:50:00,182.4,182.55,182.39,182.5,31677.0,176.4314,176.5765,176.4217,176.5281,31677.0
2021-07-09 15:00:00,182.47,182.53,182.3,182.38,62652.0,176.4991,176.5571,176.3347,176.4121,62652.0
2021-07-09 15:10:00,182.37,182.46,182.37,182.45,62622.0,176.4024,176.4894,176.4024,176.4798,62622.0
2021-07-09 15:20:00,182.45,182.49,182.36,182.4,45097.0,176.4798,176.5185,176.3927,176.4314,45097.0
2021-07-09 15:30:00,182.41,182.46,182.35,182.44,54673.0,176.4411,176.4894,176.383,176.4701,54673.0
2021-07-09 15:40:00,182.45,182.54,182.31,182.54,81593.0,176.4798,176.5668,176.3443,176.5668,81593.0
2021-07-09 15:50:00,182.56,182.61,182.41,182.46,301523.0,176.5862,176.6345,176.4411,176.4894,301523.0
2021-07-12 09:30:00,182.7,183.16,182.55,182.98,183595.0,176.7216,177.1665,176.5765,176.9924,183595.0
2021-07-12 09:40:00,182.98,183.03,182.67,182.76,171041.0,176.9924,177.0408,176.6926,176.7796,171041.0
2021-07-12 09:50:00,182.76,183.4,182.72,183.4,136831.0,176.7796,177.3987,176.7409,177.3987,136831.0
2021-07-12 10:00:00,183.41,183.49,183.16,183.4,155207.0,177.4083,177.4857,177.1665,177.3987,155207.0
2021-07-12 10:10:00,183.41,183.42,183.16,183.34,109818.0,177.4083,177.418,177.1665,177.3406,109818.0
2021-07-12 10:20:00,183.33,183.63,183.26,183.61,71484.0,177.331,177.6211,177.2633,177.6018,71484.0
2021-07-12 10:30:00,183.63,183.67,183.41,183.41,43346.0,177.6211,177.6598,177.4083,177.4083,43346.0
2021-07-12 10:40:00,183.42,183.48,183.08,183.14,72190.0,177.418,177.4761,177.0891,177.1472,72190.0
2021-07-12 10:50:00,183.1,183.35,183.06,183.3,58443.0,177.1085,177.3503,177.0698,177.3019,58443.0
2021-07-12 11:00:00,183.31,183.42,183.23,183.32,50461.0,177.3116,177.418,177.2342,177.3213,50461.0
2021-07-12 11:10:00,183.33,183.35,183.16,183.21,45731.0,177.331,177.3503,177.1665,177.2149,45731.0
2021-07-12 11:20:00,183.21,183.23,183.03,183.1,95392.0,177.2149,177.2342,177.0408,177.1085,95392.0
2021-07-12 11:30:00,183.11,183.2,183.04,183.07,45963.0,177.1182,177.2052,177.0505,177.0795,45963.0
2021-07-12 11:40:00,183.06,183.16,183.03,183.03,33734.0,177.0698,177.1665,177.0408,177.0408,33734.0
2021-07-12 11:50:00,183.01,183.15,182.98,183.12,2121321.0,177.0214,177.1569,176.9924,177.1278,2121321.0
2021-07-12 12:00:00,183.12,183.15,183.03,183.1,50288.0,177.1278,177.1569,177.0408,177.1085,50288.0
2021-07-12 12:10:00,183.11,183.31,183.1,183.28,35023.0,177.1182,177.3116,177.1085,177.2826,35023.0
2021-07-12 12:20:00,183.28,183.39,183.27,183.35,54789.0,177.2826,177.389,177.2729,177.3503,54789.0
2021-07-12 12:30:00,183.35,183.36,183.25,183.28,51144.0,177.3503,177.36,177.2536,177.2826,51144.0
2021-07-12 12:40:00,183.29,183.43,183.29,183.43,39895.0,177.2923,177.4277,177.2923,177.4277,39895.0
2021-07-12 12:50:00,183.4,183.44,183.24,183.35,38970.0,177.3987,177.4374,177.2439,177.3503,38970.0
2021-07-12 13:00:00,183.33,183.34,183.16,183.17,38214.0,177.331,177.3406,177.1665,177.1762,38214.0
2021-07-12 13:10:00,183.19,183.23,183.12,183.22,36578.0,177.1955,177.2342,177.1278,177.2246,36578.0
2021-07-12 13:20:00,183.23,183.33,183.18,183.32,39670.0,177.2342,177.331,177.1859,177.3213,39670.0
2021-07-12 13:30:00,183.34,183.44,183.32,183.38,43270.0,177.3406,177.4374,177.3213,177.3793,43270.0
2021-07-12 13:40:00,183.36,183.5,183.31,183.33,42654.0,177.36,177.4954,177.3116,177.331,42654.0
2021-07-12 13:50:00,183.34,183.51,183.31,183.51,44398.0,177.3406,177.5051,177.3116,177.5051,44398.0
2021-07-12 14:00:00,183.52,183.65,183.52,183.65,35923.0,177.5147,177.6405,177.5147,177.6405,35923.0
2021-07-12 14:10:00,183.66,183.68,183.57,183.65,90368.0,177.6502,177.6695,177.5631,177.6405,90368.0
2021-07-12 14:20:00,183.65,183.71,183.63,183.71,31463.0,177.6405,177.6985,177.6211,177.6985,31463.0
2021-07-12 14:30:00,183.73,183.78,183.7,183.72,51984.0,177.7179,177.7662,177.6889,177.7082,51984.0
2021-07-12 14:40:00,183.71,183.76,183.63,183.63,39472.0,177.6985,177.7469,177.6211,177.6211,39472.0
2021-07-12 14:50:00,183.62,183.74,183.61,183.71,34152.0,177.6115,177.7275,177.6018,177.6985,34152.0
2021-07-12 15:00:00,183.71,183.77,183.61,183.62,31515.0,177.6985,177.7566,177.6018,177.6115,31515.0
2021-07-12 15:10:00,183.62,183.71,183.59,183.6,51387.0,177.6115,177.6985,177.5825,177.5921,51387.0
2021-07-12 15:20:00,183.58,183.69,183.56,183.67,58573.0,177.5728,177.6792,177.5534,177.6598,58573.0
2021-07-12 15:30:00,183.66,183.68,183.51,183.52,66706.0,177.6502,177.6695,177.5051,177.5147,66706.0
2021-07-12 15:40:00,183.51,183.58,183.45,183.55,87099.0,177.5051,177.5728,177.447,177.5438,87099.0
2021-07-12 15:50:00,183.56,183.79,183.49,183.74,270489.0,177.5534,177.7759,177.4857,177.7275,270489.0
2021-07-13 09:30:00,183.38,183.67,183.27,183.47,322504.0,177.3793,177.6598,177.2729,177.4664,322504.0
2021-07-13 09:40:00,183.5,183.68,183.29,183.42,214337.0,177.4954,177.6695,177.2923,177.418,214337.0
2021-07-13 09:50:00,183.44,183.46,183.22,183.29,60325.0,177.4374,177.4567,177.2246,177.2923,60325.0
2021-07-13 10:00:00,183.31,183.45,183.09,183.11,95283.0,177.3116,177.447,177.0988,177.1182,95283.0
2021-07-13 10:10:00,183.06,183.47,183.05,183.41,68652.0,177.0698,177.4664,177.0601,177.4083,68652.0
2021-07-13 10:20:00,183.44,183.48,183.3,183.36,64840.0,177.4374,177.4761,177.3019,177.36,64840.0
2021-07-13 10:30:00,183.37,183.63,183.35,183.53,49392.0,177.3697,177.6211,177.3503,177.5244,49392.0
2021-07-13 10:40:00,183.57,183.57,183.23,183.38,31535.0,177.5631,177.5631,177.2342,177.3793,31535.0
2021-07-13 10:50:00,183.35,183.5,183.3,183.3,45586.0,177.3503,177.4954,177.3019,177.3019,45586.0
2021-07-13 11:00:00,183.34,183.53,183.31,183.47,38760.0,177.3406,177.5244,177.3116,177.4664,38760.0
2021-07-13 11:10:00,183.47,183.52,183.3,183.36,54301.0,177.4664,177.5147,177.3019,177.36,54301.0
2021-07-13 11:20:00,183.36,183.48,183.34,183.43,48151.0,177.36,177.4761,177.3406,177.4277,48151.0
2021-07-13 11:30:00,183.43,183.49,183.28,183.39,61764.0,177.4277,177.4857,177.2826,177.389,61764.0
2021-07-13 11:40:00,183.41,183.5,183.38,183.46,30121.0,177.4083,177.4954,177.3793,177.4567,30121.0
2021-07-13 11:50:00,183.46,183.6,183.46,183.58,142121.0,177.4567,177.5921,177.4567,177.5728,142121.0
2021-07-13 12:00:00,183.58,183.65,183.52,183.53,32781.0,177.5728,177.6405,177.5147,177.5244,32781.0
2021-07-13 12:10:00,183.53,183.55,183.38,183.39,29190.0,177.5244,177.5438,177.3793,177.389,29190.0
2021-07-13 12:20:00,183.41,183.41,183.23,183.25,60296.0,177.4083,177.4083,177.2342,177.2536,60296.0
2021-07-13 12:30:00,183.26,183.4,183.25,183.34,25230.0,177.2633,177.3987,177.2536,177.3406,25230.0
2021-07-13 12:40:00,183.35,183.36,183.2,183.22,32792.0,177.3503,177.36,177.2052,177.2246,32792.0
2021-07-13 12:50:00,183.22,183.24,183.05,183.1,21066.0,177.2246,177.2439,177.0601,177.1085,21066.0
2021-07-13 13:00:00,183.11,183.15,182.92,182.97,45623.0,177.1182,177.1569,176.9344,176.9827,45623.0
2021-07-13 13:10:00,182.96,182.96,182.38,182.42,33770.0,176.9731,176.9731,176.4121,176.4507,33770.0
2021-07-13 13:20:00,182.44,182.67,182.36,182.48,51411.0,176.4701,176.6926,176.3927,176.5088,51411.0
2021-07-13 13:30:00,182.45,182.48,182.19,182.24,59234.0,176.4798,176.5088,176.2283,176.2766,59234.0
2021-07-13 13:40:00,182.25,182.46,182.14,182.37,37492.0,176.2863,176.4894,176.1799,176.4024,37492.0
2021-07-13 13:50:00,182.35,182.51,182.23,182.43,19402.0,176.383,176.5378,176.267,176.4604,19402.0
2021-07-13 14:00:00,182.36,182.36,181.8,182.01,103660.0,176.3927,176.3927,175.851,176.0542,103660.0
2021-07-13 14:10:00,182.0,182.32,181.93,182.29,209694.0,176.0445,176.354,175.9768,176.325,209694.0
2021-07-13 14:20:00,182.28,182.47,182.2,182.44,46832.0,176.3153,176.4991,176.2379,176.4701,46832.0
2021-07-13 14:30:00,182.4,182.45,182.15,182.18,40999.0,176.4314,176.4798,176.1896,176.2186,40999.0
2021-07-13 14:40:00,182.2,182.26,181.92,182.07,76694.0,176.2379,176.296,175.9671,176.1122,76694.0
2021-07-13 14:50:00,182.07,182.23,181.96,182.2,34815.0,176.1122,176.267,176.0058,176.2379,34815.0
2021-07-13 15:00:00,182.19,182.2,181.87,181.89,141997.0,176.2283,176.2379,175.9187,175.9381,141997.0
2021-07-13 15:10:00,181.9,181.91,181.63,181.73,228764.0,175.9478,175.9574,175.6866,175.7833,228764.0
2021-07-13 15:20:00,181.73,181.77,181.57,181.63,233125.0,175.7833,175.822,175.6286,175.6866,233125.0
2021-07-13 15:30:00,181.64,181.79,181.49,181.78,493546.0,175.6963,175.8414,175.5512,175.8317,493546.0
2021-07-13 15:40:00,181.77,181.87,181.7,181.75,247110.0,175.822,175.9187,175.7543,175.8027,247110.0
2021-07-13 15:50:00,181.77,181.81,181.38,181.54,669164.0,175.822,175.8607,175.4448,175.5995,669164.0
2021-07-14 09:30:00,182.54,182.75,182.33,182.72,140525.0,176.5668,176.7699,176.3637,176.7409,140525.0
2021-07-14 09:40:00,182.74,182.74,182.27,182.29,122406.0,176.7603,176.7603,176.3057,176.325,122406.0
2021-07-14 09:50:00,182.3,182.53,182.17,182.19,102530.0,176.3347,176.5571,176.2089,176.2283,102530.0
2021-07-14 10:00:00,182.2,182.49,182.18,182.42,62640.0,176.2379,176.5185,176.2186,176.4507,62640.0
2021-07-14 10:10:00,182.41,182.6,182.37,182.55,62875.0,176.4411,176.6249,176.4024,176.5765,62875.0
2021-07-14 10:20:00,182.47,182.48,182.14,182.16,81196.0,176.4991,176.5088,176.1799,176.1993,81196.0
2021-07-14 10:30:00,182.16,182.18,181.8,181.88,107238.0,176.1993,176.2186,175.851,175.9284,107238.0
2021-07-14 10:40:00,181.87,182.3,181.86,182.3,34074.0,175.9187,176.3347,175.9091,176.3347,34074.0
2021-07-14 10:50:00,182.3,182.37,182.21,182.36,32718.0,176.3347,176.4024,176.2476,176.3927,32718.0
2021-07-14 11:00:00,182.34,182.39,182.22,182.24,91395.0,176.3734,176.4217,176.2573,176.2766,91395.0
2021-07-14 11:10:00,182.22,182.28,182.16,182.25,38483.0,176.2573,176.3153,176.1993,176.2863,38483.0
2021-07-14 11:20:00,182.23,182.27,181.64,181.77,74933.0,176.267,176.3057,175.6963,175.822,74933.0
2021-07-14 11:30:00,181.76,181.89,181.59,181.64,75288.0,175.8123,175.9381,175.6479,175.6963,75288.0
2021-07-14 11:40:00,181.64,181.66,181.21,181.3,91685.0,175.6963,175.7156,175.2803,175.3674,91685.0
2021-07-14 11:50:00,181.32,181.39,181.11,181.2,43545.0,175.3867,175.4544,175.1836,175.2707,43545.0
2021-07-14 12:00:00,181.19,181.81,181.17,181.73,31771.0,175.261,175.8607,175.2416,175.7833,31771.0
2021-07-14 12:10:00,181.71,181.97,181.6,181.97,54847.0,175.764,176.0155,175.6576,176.0155,54847.0
2021-07-14 12:20:00,182.01,182.04,181.81,181.87,57566.0,176.0542,176.0832,175.8607,175.9187,57566.0
2021-07-14 12:30:00,181.87,182.21,181.85,182.2,32095.0,175.9187,176.2476,175.8994,176.2379,32095.0
2021-07-14 12:40:00,182.19,182.39,182.13,182.17,40383.0,176.2283,176.4217,176.1702,176.2089,40383.0
2021-07-14 12:50:00,182.17,182.23,182.05,182.17,32153.0,176.2089,176.267,176.0929,176.2089,32153.0
2021-07-14 13:00:00,182.18,182.26,182.06,182.06,27835.0,176.2186,176.296,176.1025,176.1025,27835.0
2021-07-14 13:10:00,182.08,182.08,181.83,181.86,37992.0,176.1219,176.1219,175.88,175.9091,37992.0
2021-07-14 13:20:00,181.84,181.86,181.61,181.72,23084.0,175.8897,175.9091,175.6672,175.7736,23084.0
2021-07-14 13:30:00,181.72,181.96,181.71,181.94,21541.0,175.7736,176.0058,175.764,175.9865,21541.0
2021-07-14 13:40:00,181.93,182.02,181.85,181.88,23693.0,175.9768,176.0638,175.8994,175.9284,23693.0
2021-07-14 13:50:00,181.84,181.85,181.66,181.68,20568.0,175.8897,175.8994,175.7156,175.735,20568.0
2021-07-14 14:00:00,181.71,181.89,181.67,181.7,22067.0,175.764,175.9381,175.7253,175.7543,22067.0
2021-07-14 14:10:00,181.72,182.0,181.65,181.94,34774.0,175.7736,176.0445,175.7059,175.9865,34774.0
2021-07-14 14:20:00,181.93,182.0,181.9,181.95,345265.0,175.9768,176.0445,175.9478,175.9961,345265.0
2021-07-14 14:30:00,181.96,182.01,181.77,181.78,33114.0,176.0058,176.0542,175.822,175.8317,33114.0
2021-07-14 14:40:00,181.78,181.91,181.71,181.85,19371.0,175.8317,175.9574,175.764,175.8994,19371.0
2021-07-14 14:50:00,181.84,181.92,181.82,181.83,29410.0,175.8897,175.9671,175.8704,175.88,29410.0
2021-07-14 15:00:00,181.82,182.06,181.8,182.02,45803.0,175.8704,176.1025,175.851,176.0638,45803.0
2021-07-14 15:10:00,182.02,182.06,181.61,181.64,138307.0,176.0638,176.1025,175.6672,175.6963,138307.0
2021-07-14 15:20:00,181.62,181.7,181.44,181.46,51025.0,175.6769,175.7543,175.5028,175.5222,51025.0
2021-07-14 15:30:00,181.45,181.56,181.37,181.49,87201.0,175.5125,175.6189,175.4351,175.5512,87201.0
2021-07-14 15:40:00,181.5,181.51,181.26,181.37,171987.0,175.5608,175.5705,175.3287,175.4351,171987.0
2021-07-14 15:50:00,181.37,181.37,181.11,181.21,458877.0,175.4351,175.4351,175.1836,175.2803,458877.0
2021-07-15 09:30:00,180.89,181.15,180.51,180.81,97245.0,174.9708,175.2223,174.6032,174.8934,97245.0
2021-07-15 09:40:00,180.81,181.32,180.55,181.26,156616.0,174.8934,175.3867,174.6419,175.3287,156616.0
2021-07-15 09:50:00,181.26,181.49,180.98,181.47,117453.0,175.3287,175.5512,175.0579,175.5318,117453.0
2021-07-15 10:00:00,181.47,181.71,181.31,181.48,130176.0,175.5318,175.764,175.3771,175.5415,130176.0
2021-07-15 10:10:00,181.49,181.56,181.15,181.16,74324.0,175.5512,175.6189,175.2223,175.232,74324.0
2021-07-15 10:20:00,181.15,181.17,180.73,180.79,63680.0,175.2223,175.2416,174.816,174.8741,63680.0
2021-07-15 10:30:00,180.8,181.0,180.78,180.99,69237.0,174.8838,175.0772,174.8644,175.0675,69237.0
2021-07-15 10:40:00,180.97,180.97,180.47,180.55,68916.0,175.0482,175.0482,174.5646,174.6419,68916.0
2021-07-15 10:50:00,180.54,180.75,180.37,180.54,104114.0,174.6323,174.8354,174.4678,174.6323,104114.0
2021-07-15 11:00:00,180.51,180.63,180.09,180.37,56655.0,174.6032,174.7193,174.197,174.4678,56655.0
2021-07-15 11:10:00,180.35,180.51,180.13,180.44,62816.0,174.4485,174.6032,174.2357,174.5355,62816.0
2021-07-15 11:20:00,180.44,180.55,180.41,180.52,34904.0,174.5355,174.6419,174.5065,174.6129,34904.0
2021-07-15 11:30:00,180.52,180.61,180.42,180.49,21399.0,174.6129,174.7,174.5162,174.5839,21399.0
2021-07-15 11:40:00,180.48,180.5,180.26,180.29,25466.0,174.5742,174.5936,174.3614,174.3904,25466.0
2021-07-15 11:50:00,180.28,180.3,180.08,180.12,37578.0,174.3808,174.4001,174.1873,174.226,37578.0
2021-07-15 12:00:00,180.12,180.14,179.69,179.72,47634.0,174.226,174.2454,173.8101,173.8391,47634.0
2021-07-15 12:10:00,179.69,180.01,179.68,179.97,108735.0,173.8101,174.1196,173.8004,174.0809,108735.0
2021-07-15 12:20:00,179.95,180.11,179.88,180.01,46715.0,174.0616,174.2163,173.9939,174.1196,46715.0
2021-07-15 12:30:00,180.02,180.05,179.81,179.99,42271.0,174.1293,174.1583,173.9261,174.1003,42271.0
2021-07-15 12:40:00,179.96,180.19,179.96,180.17,29937.0,174.0712,174.2937,174.0712,174.2744,29937.0
2021-07-15 12:50:00,180.16,180.21,180.05,180.11,17785.0,174.2647,174.3131,174.1583,174.2163,17785.0
2021-07-15 13:00:00,180.08,180.1,179.85,179.91,31229.0,174.1873,174.2067,173.9648,174.0229,31229.0
2021-07-15 13:10:00,179.9,179.97,179.68,179.69,52714.0,174.0132,174.0809,173.8004,173.8101,52714.0
2021-07-15 13:20:00,179.69,179.78,179.62,179.62,39124.0,173.8101,173.8971,173.7424,173.7424,39124.0
2021-07-15 13:30:00,179.61,179.61,179.2,179.25,125495.0,173.7327,173.7327,173.3361,173.3845,125495.0
2021-07-15 13:40:00,179.25,179.41,179.2,179.38,53438.0,173.3845,173.5392,173.3361,173.5102,53438.0
2021-07-15 13:50:00,179.36,179.4,178.98,178.98,69661.0,173.4909,173.5296,173.1233,173.1233,69661.0
2021-07-15 14:00:00,178.97,179.41,178.97,179.35,50636.0,173.1136,173.5392,173.1136,173.4812,50636.0
2021-07-15 14:10:00,179.37,179.55,179.27,179.55,30051.0,173.5005,173.6747,173.4038,173.6747,30051.0
2021-07-15 14:20:00,179.54,179.83,179.53,179.82,27665.0,173.665,173.9455,173.6553,173.9358,27665.0
2021-07-15 14:30:00,179.84,179.84,179.6,179.68,70413.0,173.9552,173.9552,173.723,173.8004,70413.0
2021-07-15 14:40:00,179.71,179.92,179.49,179.9,37186.0,173.8294,174.0326,173.6166,174.0132,37186.0
2021-07-15 14:50:00,179.9,180.05,179.88,180.01,42101.0,174.0132,174.1583,173.9939,174.1196,42101.0
2021-07-15 15:00:00,180.04,180.14,179.88,179.97,44832.0,174.1486,174.2454,173.9939,174.0809,44832.0
2021-07-15 15:10:00,179.95,180.0,179.78,179.95,30277.0,174.0616,174.1099,173.8971,174.0616,30277.0
2021-07-15 15:20:00,179.94,180.1,179.88,180.05,40666.0,174.0519,174.2067,173.9939,174.1583,40666.0
2021-07-15 15:30:00,180.06,180.28,179.97,179.98,84724.0,174.168,174.3808,174.0809,174.0906,84724.0
2021-07-15 15:40:00,179.98,180.09,179.92,180.01,77137.0,174.0906,174.197,174.0326,174.1196,77137.0
2021-07-15 15:50:00,180.02,180.26,180.01,180.23,209545.0,174.1293,174.3614,174.1196,174.3324,209545.0
2021-07-16 09:30:00,180.77,180.98,180.63,180.75,181092.0,174.8547,175.0579,174.7193,174.8354,181092.0
2021-07-16 09:40:00,180.76,180.8,180.44,180.52,188507.0,174.8451,174.8838,174.5355,174.6129,188507.0
2021-07-16 09:50:00,180.5,180.56,180.25,180.36,151750.0,174.5936,174.6516,174.3518,174.4582,151750.0
2021-07-16 10:00:00,180.34,180.41,179.92,179.93,82868.0,174.4388,174.5065,174.0326,174.0422,82868.0
2021-07-16 10:10:00,179.91,179.97,179.71,179.94,87987.0,174.0229,174.0809,173.8294,174.0519,87987.0
2021-07-16 10:20:00,179.95,179.96,179.39,179.47,54313.0,174.0616,174.0712,173.5199,173.5973,54313.0
2021-07-16 10:30:00,179.43,179.87,179.39,179.8,90426.0,173.5586,173.9842,173.5199,173.9165,90426.0
2021-07-16 10:40:00,179.79,179.84,179.54,179.71,54731.0,173.9068,173.9552,173.665,173.8294,54731.0
2021-07-16 10:50:00,179.72,179.8,179.53,179.63,41425.0,173.8391,173.9165,173.6553,173.752,41425.0
2021-07-16 11:00:00,179.61,179.69,179.23,179.37,60766.0,173.7327,173.8101,173.3651,173.5005,60766.0
2021-07-16 11:10:00,179.32,179.49,179.22,179.4,61544.0,173.4522,173.6166,173.3555,173.5296,61544.0
2021-07-16 11:20:00,179.42,179.45,179.15,179.15,45341.0,173.5489,173.5779,173.2877,173.2877,45341.0
2021-07-16 11:30:00,179.14,179.48,179.13,179.39,53610.0,173.2781,173.6069,173.2684,173.5199,53610.0
2021-07-16 11:40:00,179.41,179.5,179.2,179.23,33180.0,173.5392,173.6263,173.3361,173.3651,33180.0
2021-07-16 11:50:00,179.22,179.48,179.19,179.4,33784.0,173.3555,173.6069,173.3264,173.5296,33784.0
2021-07-16 12:00:00,179.38,179.63,179.38,179.52,42259.0,173.5102,173.752,173.5102,173.6456,42259.0
2021-07-16 12:10:00,179.52,179.59,179.48,179.56,27259.0,173.6456,173.7133,173.6069,173.6843,27259.0
2021-07-16 12:20:00,179.57,179.62,179.49,179.5,80261.0,173.694,173.7424,173.6166,173.6263,80261.0
2021-07-16 12:30:00,179.51,179.53,179.34,179.37,29016.0,173.636,173.6553,173.4715,173.5005,29016.0
2021-07-16 12:40:00,179.37,179.38,179.21,179.29,33878.0,173.5005,173.5102,173.3458,173.4232,33878.0
2021-07-16 12:50:00,179.28,179.53,179.28,179.47,26981.0,173.4135,173.6553,173.4135,173.5973,26981.0
2021-07-16 13:00:00,179.47,179.58,179.4,179.53,24616.0,173.5973,173.7037,173.5296,173.6553,24616.0
2021-07-16 13:10:00,179.53,179.54,179.46,179.48,32112.0,173.6553,173.665,173.5876,173.6069,32112.0
2021-07-16 13:20:00,179.47,179.48,179.21,179.21,53120.0,173.5973,173.6069,173.3458,173.3458,53120.0
2021-07-16 13:30:00,179.2,179.22,178.96,179.0,46879.0,173.3361,173.3555,173.104,173.1427,46879.0
2021-07-16 13:40:00,178.99,179.01,178.91,178.92,57338.0,173.133,173.1523,173.0556,173.0653,57338.0
2021-07-16 13:50:00,178.93,178.98,178.84,178.84,30749.0,173.0749,173.1233,172.9879,172.9879,30749.0
2021-07-16 14:00:00,178.86,178.86,178.59,178.76,58309.0,173.0072,173.0072,172.7461,172.9105,58309.0
2021-07-16 14:10:00,178.77,178.88,178.62,178.84,49418.0,172.9202,173.0266,172.7751,172.9879,49418.0
2021-07-16 14:20:00,178.85,178.87,178.55,178.56,54997.0,172.9976,173.0169,172.7074,172.7171,54997.0
2021-07-16 14:30:00,178.53,178.67,178.41,178.49,117343.0,172.688,172.8235,172.572,172.6493,117343.0
2021-07-16 14:40:00,178.5,178.61,178.44,178.45,61381.0,172.659,172.7654,172.601,172.6107,61381.0
2021-07-16 14:50:00,178.43,178.51,178.37,178.47,57295.0,172.5913,172.6687,172.5333,172.63,57295.0
2021-07-16 15:00:00,178.48,178.48,178.25,178.36,95672.0,172.6397,172.6397,172.4172,172.5236,95672.0
2021-07-16 15:10:00,178.36,178.67,178.26,178.65,195706.0,172.5236,172.8235,172.4269,172.8041,195706.0
2021-07-16 15:20:00,178.64,178.64,178.19,178.2,97837.0,172.7944,172.7944,172.3592,172.3688,97837.0
2021-07-16 15:30:00,178.22,178.35,178.08,178.13,148114.0,172.3882,172.5139,172.2528,172.3011,148114.0
2021-07-16 15:40:00,178.16,178.27,177.92,177.94,142426.0,172.3301,172.4365,172.098,172.1173,142426.0
2021-07-16 15:50:00,177.95,178.12,177.86,178.04,467771.0,172.127,172.2915,172.04,172.2141,467771.0
2021-07-19 09:30:00,175.21,175.59,174.82,175.31,337265.0,169.4767,169.8442,169.0994,169.5734,337265.0
2021-07-19 09:40:00,175.32,175.54,174.88,175.1,418349.0,169.5831,169.7959,169.1575,169.3703,418349.0
2021-07-19 09:50:00,175.08,175.08,174.21,174.41,246268.0,169.3509,169.3509,168.5094,168.7029,246268.0
2021-07-19 10:00:00,174.38,174.4,173.84,173.97,169427.0,168.6738,168.6932,168.1515,168.2772,169427.0
2021-07-19 10:10:00,173.94,174.16,173.77,174.09,261994.0,168.2482,168.461,168.0838,168.3933,261994.0
2021-07-19 10:20:00,174.08,174.51,173.92,174.48,169168.0,168.3837,168.7996,168.2289,168.7706,169168.0
2021-07-19 10:30:00,174.45,174.74,174.2,174.74,240969.0,168.7415,169.0221,168.4997,169.0221,240969.0
2021-07-19 10:40:00,174.73,175.13,174.59,175.13,120402.0,169.0124,169.3993,168.877,169.3993,120402.0
2021-07-19 10:50:00,175.13,175.18,174.7,175.14,168529.0,169.3993,169.4477,168.9834,169.409,168529.0
2021-07-19 11:00:00,175.14,175.6,174.86,175.59,128007.0,169.409,169.8539,169.1381,169.8442,128007.0
2021-07-19 11:10:00,175.61,175.79,175.56,175.64,66556.0,169.8636,170.0377,169.8152,169.8926,66556.0
2021-07-19 11:20:00,175.65,175.7,175.11,175.2,135481.0,169.9023,169.9506,169.3799,169.467,135481.0
2021-07-19 11:30:00,175.22,175.84,175.18,175.77,123864.0,169.4863,170.0861,169.4477,170.0183,123864.0
2021-07-19 11:40:00,175.82,176.01,175.68,175.84,121478.0,170.0667,170.2505,169.9313,170.0861,121478.0
2021-07-19 11:50:00,175.86,175.95,175.59,175.78,107775.0,170.1054,170.1925,169.8442,170.028,107775.0
2021-07-19 12:00:00,175.76,175.77,175.29,175.3,146834.0,170.0087,170.0183,169.5541,169.5637,146834.0
2021-07-19 12:10:00,175.3,175.5,175.21,175.4,108719.0,169.5637,169.7572,169.4767,169.6605,108719.0
2021-07-19 12:20:00,175.37,175.54,175.12,175.21,102918.0,169.6314,169.7959,169.3896,169.4767,102918.0
2021-07-19 12:30:00,175.18,175.25,174.83,174.84,135491.0,169.4477,169.5154,169.1091,169.1188,135491.0
2021-07-19 12:40:00,174.85,174.89,174.67,174.77,95874.0,169.1285,169.1671,168.9543,169.0511,95874.0
2021-07-19 12:50:00,174.78,174.95,174.66,174.88,73402.0,169.0607,169.2252,168.9447,169.1575,73402.0
2021-07-19 13:00:00,174.87,175.34,174.82,175.34,133199.0,169.1478,169.6024,169.0994,169.6024,133199.0
2021-07-19 13:10:00,175.35,175.36,175.1,175.1,90126.0,169.6121,169.6218,169.3703,169.3703,90126.0
2021-07-19 13:20:00,175.07,175.14,174.71,174.8,97756.0,169.3413,169.409,168.993,169.0801,97756.0
2021-07-19 13:30:00,174.73,175.11,174.57,174.96,283895.0,169.0124,169.3799,168.8576,169.2349,283895.0
2021-07-19 13:40:00,174.95,175.1,174.78,174.78,55388.0,169.2252,169.3703,169.0607,169.0607,55388.0
2021-07-19 13:50:00,174.77,175.1,174.67,174.68,80514.0,169.0511,169.3703,168.9543,168.964,80514.0
2021-07-19 14:00:00,174.67,175.24,174.67,174.8,94454.0,168.9543,169.5057,168.9543,169.0801,94454.0
2021-07-19 14:10:00,174.84,175.13,174.8,175.13,98288.0,169.1188,169.3993,169.0801,169.3993,98288.0
2021-07-19 14:20:00,175.14,175.26,174.96,175.18,122786.0,169.409,169.525,169.2349,169.4477,122786.0
2021-07-19 14:30:00,175.16,175.19,174.51,174.62,69019.0,169.4283,169.4573,168.7996,168.906,69019.0
2021-07-19 14:40:00,174.58,174.7,174.44,174.69,105249.0,168.8673,168.9834,168.7319,168.9737,105249.0
2021-07-19 14:50:00,174.7,175.07,174.52,174.79,101028.0,168.9834,169.3413,168.8093,169.0704,101028.0
2021-07-19 15:00:00,174.81,175.17,174.68,175.13,83664.0,169.0898,169.438,168.964,169.3993,83664.0
2021-07-19 15:10:00,175.12,175.23,174.62,174.66,203247.0,169.3896,169.496,168.906,168.9447,203247.0
2021-07-19 15:20:00,174.64,174.75,174.54,174.58,125216.0,168.9253,169.0317,168.8286,168.8673,125216.0
2021-07-19 15:30:00,174.59,175.01,174.54,175.01,177346.0,168.877,169.2832,168.8286,169.2832,177346.0
2021-07-19 15:40:00,174.99,175.32,174.88,175.21,205595.0,169.2639,169.5831,169.1575,169.4767,205595.0
2021-07-19 15:50:00,175.2,176.0,175.16,175.99,422877.0,169.467,170.2408,169.4283,170.2311,422877.0
2021-07-20 09:30:00,176.38,176.57,175.71,175.82,290245.0,170.6084,170.7922,169.9603,170.0667,290245.0
2021-07-20 09:40:00,175.79,176.27,175.62,176.25,314496.0,170.0377,170.502,169.8733,170.4826,314496.0
2021-07-20 09:50:00,176.25,176.84,176.04,176.77,271138.0,170.4826,171.0533,170.2795,170.9856,271138.0
2021-07-20 10:00:00,176.75,176.79,176.45,176.53,257888.0,170.9663,171.005,170.6761,170.7535,257888.0
2021-07-20 10:10:00,176.51,177.15,176.51,177.14,205073.0,170.7341,171.3532,170.7341,171.3435,205073.0
2021-07-20 10:20:00,177.14,177.32,176.99,177.01,109155.0,171.3435,171.5176,171.1984,171.2178,109155.0
2021-07-20 10:30:00,177.01,177.3,176.91,177.24,101782.0,171.2178,171.4983,171.121,171.4402,101782.0
2021-07-20 10:40:00,177.3,177.72,177.25,177.71,127573.0,171.4983,171.9045,171.4499,171.8949,127573.0
2021-07-20 10:50:00,177.74,177.8,177.63,177.71,87531.0,171.9239,171.9819,171.8175,171.8949,87531.0
2021-07-20 11:00:00,177.71,177.92,177.7,177.82,82007.0,171.8949,172.098,171.8852,172.0013,82007.0
2021-07-20 11:10:00,177.82,178.01,177.82,177.95,96136.0,172.0013,172.1851,172.0013,172.127,96136.0
2021-07-20 11:20:00,177.97,178.09,177.81,177.81,66965.0,172.1464,172.2624,171.9916,171.9916,66965.0
2021-07-20 11:30:00,177.79,177.94,177.7,177.93,68489.0,171.9722,172.1173,171.8852,172.1077,68489.0
2021-07-20 11:40:00,177.95,178.28,177.95,178.27,77376.0,172.127,172.4462,172.127,172.4365,77376.0
2021-07-20 11:50:00,178.29,178.57,178.29,178.54,50397.0,172.4559,172.7267,172.4559,172.6977,50397.0
2021-07-20 12:00:00,178.56,178.69,178.52,178.59,82565.0,172.7171,172.8428,172.6784,172.7461,82565.0
2021-07-20 12:10:00,178.61,178.65,178.52,178.63,31571.0,172.7654,172.8041,172.6784,172.7848,31571.0
2021-07-20 12:20:00,178.64,178.69,178.49,178.64,32366.0,172.7944,172.8428,172.6493,172.7944,32366.0
2021-07-20 12:30:00,178.65,178.89,178.64,178.8,63265.0,172.8041,173.0363,172.7944,172.9492,63265.0
2021-07-20 12:40:00,178.78,179.0,178.78,178.94,37309.0,172.9299,173.1427,172.9299,173.0846,37309.0
2021-07-20 12:50:00,178.95,179.01,178.76,178.82,60610.0,173.0943,173.1523,172.9105,172.9685,60610.0
2021-07-20 13:00:00,178.83,178.89,178.39,178.42,105451.0,172.9782,173.0363,172.5526,172.5816,105451.0
2021-07-20 13:10:00,178.41,178.61,178.41,178.58,40355.0,172.572,172.7654,172.572,172.7364,40355.0
2021-07-20 13:20:00,178.57,178.64,178.43,178.54,25931.0,172.7267,172.7944,172.5913,172.6977,25931.0
2021-07-20 13:30:00,178.56,178.73,178.51,178.7,39482.0,172.7171,172.8815,172.6687,172.8525,39482.0
2021-07-20 13:40:00,178.7,178.73,178.51,178.52,58221.0,172.8525,172.8815,172.6687,172.6784,58221.0
2021-07-20 13:50:00,178.53,178.81,178.48,178.74,41981.0,172.688,172.9589,172.6397,172.8912,41981.0
2021-07-20 14:00:00,178.74,179.1,178.74,179.07,64290.0,172.8912,173.2394,172.8912,173.2104,64290.0
2021-07-20 14:10:00,179.08,179.15,179.02,179.14,81653.0,173.22,173.2877,173.162,173.2781,81653.0
2021-07-20 14:20:00,179.16,179.26,179.16,179.25,29513.0,173.2974,173.3941,173.2974,173.3845,29513.0
2021-07-20 14:30:00,179.26,179.39,179.23,179.25,55497.0,173.3941,173.5199,173.3651,173.3845,55497.0
2021-07-20 14:40:00,179.24,179.34,179.09,179.24,75062.0,173.3748,173.4715,173.2297,173.3748,75062.0
2021-07-20 14:50:00,179.23,179.4,179.23,179.32,62703.0,173.3651,173.5296,173.3651,173.4522,62703.0
2021-07-20 15:00:00,179.32,179.49,179.31,179.35,42737.0,173.4522,173.6166,173.4425,173.4812,42737.0
2021-07-20 15:10:00,179.36,179.61,179.34,179.5,76976.0,173.4909,173.7327,173.4715,173.6263,76976.0
2021-07-20 15:20:00,179.5,179.6,179.41,179.59,86305.0,173.6263,173.723,173.5392,173.7133,86305.0
2021-07-20 15:30:00,179.59,179.61,179.43,179.5,60510.0,173.7133,173.7327,173.5586,173.6263,60510.0
2021-07-20 15:40:00,179.5,179.58,179.42,179.57,107429.0,173.6263,173.7037,173.5489,173.694,107429.0
2021-07-20 15:50:00,179.59,179.69,179.22,179.22,405355.0,173.7133,173.8101,173.3555,173.3555,405355.0
2021-07-21 09:30:00,179.88,180.69,179.83,180.53,196259.0,173.9939,174.7774,173.9455,174.6226,196259.0
2021-07-21 09:40:00,180.51,180.73,180.32,180.67,264554.0,174.6032,174.816,174.4195,174.758,264554.0
2021-07-21 09:50:00,180.67,180.95,180.66,180.95,128567.0,174.758,175.0288,174.7483,175.0288,128567.0
2021-07-21 10:00:00,180.96,180.97,180.7,180.73,167848.0,175.0385,175.0482,174.787,174.816,167848.0
2021-07-21 10:10:00,180.74,180.88,180.58,180.78,102357.0,174.8257,174.9611,174.671,174.8644,102357.0
2021-07-21 10:20:00,180.8,180.9,180.53,180.53,61583.0,174.8838,174.9805,174.6226,174.6226,61583.0
2021-07-21 10:30:00,180.51,180.76,180.45,180.7,89563.0,174.6032,174.8451,174.5452,174.787,89563.0
2021-07-21 10:40:00,180.72,180.74,180.48,180.49,59434.0,174.8064,174.8257,174.5742,174.5839,59434.0
2021-07-21 10:50:00,180.5,180.51,180.14,180.27,63550.0,174.5936,174.6032,174.2454,174.3711,63550.0
2021-07-21 11:00:00,180.29,180.49,180.29,180.39,74052.0,174.3904,174.5839,174.3904,174.4872,74052.0
2021-07-21 11:10:00,180.36,180.44,180.33,180.44,45657.0,174.4582,174.5355,174.4291,174.5355,45657.0
2021-07-21 11:20:00,180.46,180.46,180.07,180.08,66736.0,174.5549,174.5549,174.1776,174.1873,66736.0
2021-07-21 11:30:00,180.07,180.26,180.04,180.13,52382.0,174.1776,174.3614,174.1486,174.2357,52382.0
2021-07-21 11:40:00,180.13,180.25,180.08,180.22,45603.0,174.2357,174.3518,174.1873,174.3227,45603.0
2021-07-21 11:50:00,180.24,180.28,180.12,180.27,76685.0,174.3421,174.3808,174.226,174.3711,76685.0
2021-07-21 12:00:00,180.26,180.29,180.19,180.24,45990.0,174.3614,174.3904,174.2937,174.3421,45990.0
2021-07-21 12:10:00,180.26,180.27,180.13,180.17,27240.0,174.3614,174.3711,174.2357,174.2744,27240.0
2021-07-21 12:20:00,180.17,180.19,180.04,180.12,39224.0,174.2744,174.2937,174.1486,174.226,39224.0
2021-07-21 12:30:00,180.12,180.14,179.92,179.93,29757.0,174.226,174.2454,174.0326,174.0422,29757.0
2021-07-21 12:40:00,179.95,180.13,179.95,180.0,38875.0,174.0616,174.2357,174.0616,174.1099,38875.0
2021-07-21 12:50:00,180.0,180.08,179.84,179.89,67437.0,174.1099,174.1873,173.9552,174.0035,67437.0
2021-07-21 13:00:00,179.9,180.1,179.88,180.09,46687.0,174.0132,174.2067,173.9939,174.197,46687.0
2021-07-21 13:10:00,180.09,180.2,180.03,180.17,68149.0,174.197,174.3034,174.139,174.2744,68149.0
2021-07-21 13:20:00,180.19,180.32,180.19,180.26,24967.0,174.2937,174.4195,174.2937,174.3614,24967.0
2021-07-21 13:30:00,180.27,180.28,180.17,180.25,42196.0,174.3711,174.3808,174.2744,174.3518,42196.0
2021-07-21 13:40:00,180.24,180.36,180.21,180.32,44301.0,174.3421,174.4582,174.3131,174.4195,44301.0
2021-07-21 13:50:00,180.33,180.37,180.26,180.28,26308.0,174.4291,174.4678,174.3614,174.3808,26308.0
2021-07-21 14:00:00,180.3,180.48,180.27,180.4,44500.0,174.4001,174.5742,174.3711,174.4968,44500.0
2021-07-21 14:10:00,180.41,180.42,180.22,180.23,20456.0,174.5065,174.5162,174.3227,174.3324,20456.0
2021-07-21 14:20:00,180.22,180.43,180.19,180.42,20629.0,174.3227,174.5259,174.2937,174.5162,20629.0
2021-07-21 14:30:00,180.44,180.52,180.37,180.4,49182.0,174.5355,174.6129,174.4678,174.4968,49182.0
2021-07-21 14:40:00,180.39,180.47,180.37,180.46,36107.0,174.4872,174.5646,174.4678,174.5549,36107.0
2021-07-21 14:50:00,180.47,180.5,180.4,180.5,20402.0,174.5646,174.5936,174.4968,174.5936,20402.0
2021-07-21 15:00:00,180.49,180.6,180.48,180.6,35244.0,174.5839,174.6903,174.5742,174.6903,35244.0
2021-07-21 15:10:00,180.6,180.73,180.55,180.67,37120.0,174.6903,174.816,174.6419,174.758,37120.0
2021-07-21 15:20:00,180.68,180.68,180.47,180.52,65737.0,174.7677,174.7677,174.5646,174.6129,65737.0
2021-07-21 15:30:00,180.52,180.63,180.49,180.52,84545.0,174.6129,174.7193,174.5839,174.6129,84545.0
2021-07-21 15:40:00,180.51,180.57,180.41,180.42,105819.0,174.6032,174.6613,174.5065,174.5162,105819.0
2021-07-21 15:50:00,180.42,180.87,180.31,180.87,249563.0,174.5162,174.9515,174.4098,174.9515,249563.0
2021-07-22 09:30:00,180.8,180.91,180.42,180.77,145665.0,174.8838,174.9902,174.5162,174.8547,145665.0
2021-07-22 09:40:00,180.79,181.09,180.59,180.62,134734.0,174.8741,175.1643,174.6806,174.7096,134734.0
2021-07-22 09:50:00,180.63,180.95,180.58,180.93,95764.0,174.7193,175.0288,174.671,175.0095,95764.0
2021-07-22 10:00:00,180.94,181.21,180.85,181.09,150118.0,175.0192,175.2803,174.9321,175.1643,150118.0
2021-07-22 10:10:00,181.11,181.42,181.11,181.29,96907.0,175.1836,175.4835,175.1836,175.3577,96907.0
2021-07-22 10:20:00,181.28,181.33,180.96,181.11,112252.0,175.348,175.3964,175.0385,175.1836,112252.0
2021-07-22 10:30:00,181.1,181.47,181.1,181.43,112681.0,175.1739,175.5318,175.1739,175.4931,112681.0
2021-07-22 10:40:00,181.41,181.58,181.41,181.5,121550.0,175.4738,175.6382,175.4738,175.5608,121550.0
2021-07-22 10:50:00,181.5,181.5,181.24,181.25,60198.0,175.5608,175.5608,175.3094,175.319,60198.0
2021-07-22 11:00:00,181.24,181.29,180.99,181.01,61285.0,175.3094,175.3577,175.0675,175.0869,61285.0
2021-07-22 11:10:00,180.98,181.0,180.75,180.84,57171.0,175.0579,175.0772,174.8354,174.9224,57171.0
2021-07-22 11:20:00,180.85,180.94,180.76,180.9,56404.0,174.9321,175.0192,174.8451,174.9805,56404.0
2021-07-22 11:30:00,180.9,181.05,180.84,181.03,76678.0,174.9805,175.1256,174.9224,175.1062,76678.0
2021-07-22 11:40:00,181.02,181.03,180.82,180.9,52713.0,175.0966,175.1062,174.9031,174.9805,52713.0
2021-07-22 11:50:00,180.9,181.03,180.84,180.89,67579.0,174.9805,175.1062,174.9224,174.9708,67579.0
2021-07-22 12:00:00,180.9,180.98,180.57,180.57,49391.0,174.9805,175.0579,174.6613,174.6613,49391.0
2021-07-22 12:10:00,180.58,180.77,180.58,180.61,46388.0,174.671,174.8547,174.671,174.7,46388.0
2021-07-22 12:20:00,180.61,180.85,180.52,180.85,62513.0,174.7,174.9321,174.6129,174.9321,62513.0
2021-07-22 12:30:00,180.83,180.97,180.81,180.96,32114.0,174.9128,175.0482,174.8934,175.0385,32114.0
2021-07-22 12:40:00,180.96,181.0,180.85,180.85,46913.0,175.0385,175.0772,174.9321,174.9321,46913.0
2021-07-22 12:50:00,180.85,181.1,180.84,181.09,38575.0,174.9321,175.1739,174.9224,175.1643,38575.0
2021-07-22 13:00:00,181.1,181.31,181.08,181.28,45021.0,175.1739,175.3771,175.1546,175.348,45021.0
2021-07-22 13:10:00,181.27,181.4,181.26,181.4,37193.0,175.3384,175.4641,175.3287,175.4641,37193.0
2021-07-22 13:20:00,181.39,181.45,181.31,181.4,23898.0,175.4544,175.5125,175.3771,175.4641,23898.0
2021-07-22 13:30:00,181.4,181.43,181.35,181.35,54451.0,175.4641,175.4931,175.4158,175.4158,54451.0
2021-07-22 13:40:00,181.36,181.43,181.32,181.41,50999.0,175.4254,175.4931,175.3867,175.4738,50999.0
2021-07-22 13:50:00,181.4,181.49,181.34,181.45,30631.0,175.4641,175.5512,175.4061,175.5125,30631.0
2021-07-22 14:00:00,181.46,181.64,181.39,181.55,82927.0,175.5222,175.6963,175.4544,175.6092,82927.0
2021-07-22 14:10:00,181.55,181.79,181.52,181.76,53224.0,175.6092,175.8414,175.5802,175.8123,53224.0
2021-07-22 14:20:00,181.75,181.77,181.66,181.7,72199.0,175.8027,175.822,175.7156,175.7543,72199.0
2021-07-22 14:30:00,181.7,181.74,181.62,181.66,47734.0,175.7543,175.793,175.6769,175.7156,47734.0
2021-07-22 14:40:00,181.67,181.79,181.58,181.68,56526.0,175.7253,175.8414,175.6382,175.735,56526.0
2021-07-22 14:50:00,181.68,181.86,181.64,181.84,67959.0,175.735,175.9091,175.6963,175.8897,67959.0
2021-07-22 15:00:00,181.83,181.86,181.7,181.7,56590.0,175.88,175.9091,175.7543,175.7543,56590.0
2021-07-22 15:10:00,181.69,181.71,181.58,181.64,83438.0,175.7446,175.764,175.6382,175.6963,83438.0
2021-07-22 15:20:00,181.65,181.76,181.6,181.73,78995.0,175.7059,175.8123,175.6576,175.7833,78995.0
2021-07-22 15:30:00,181.72,181.72,181.5,181.58,85647.0,175.7736,175.7736,175.5608,175.6382,85647.0
2021-07-22 15:40:00,181.58,181.78,181.53,181.7,171947.0,175.6382,175.8317,175.5899,175.7543,171947.0
2021-07-22 15:50:00,181.69,181.72,181.56,181.65,148684.0,175.7446,175.7736,175.6189,175.7059,148684.0
2021-07-23 09:30:00,182.26,182.28,181.94,182.07,130528.0,176.296,176.3153,175.9865,176.1122,130528.0
2021-07-23 09:40:00,182.05,182.31,181.98,182.25,203444.0,176.0929,176.3443,176.0251,176.2863,203444.0
2021-07-23 09:50:00,182.22,182.22,181.84,182.02,88614.0,176.2573,176.2573,175.8897,176.0638,88614.0
2021-07-23 10:00:00,182.02,182.28,182.01,182.13,87700.0,176.0638,176.3153,176.0542,176.1702,87700.0
2021-07-23 10:10:00,182.17,182.34,182.05,182.26,135653.0,176.2089,176.3734,176.0929,176.296,135653.0
2021-07-23 10:20:00,182.25,182.43,182.17,182.4,87678.0,176.2863,176.4604,176.2089,176.4314,87678.0
2021-07-23 10:30:00,182.4,182.64,182.32,182.58,73829.0,176.4314,176.6635,176.354,176.6055,73829.0
2021-07-23 10:40:00,182.56,182.65,182.43,182.63,46728.0,176.5862,176.6732,176.4604,176.6539,46728.0
2021-07-23 10:50:00,182.63,182.74,182.53,182.74,50045.0,176.6539,176.7603,176.5571,176.7603,50045.0
2021-07-23 11:00:00,182.75,182.93,182.69,182.9,76886.0,176.7699,176.9441,176.7119,176.915,76886.0
2021-07-23 11:10:00,182.91,183.06,182.89,182.96,45055.0,176.9247,177.0698,176.9054,176.9731,45055.0
2021-07-23 11:20:00,182.97,183.09,182.93,183.06,77138.0,176.9827,177.0988,176.9441,177.0698,77138.0
2021-07-23 11:30:00,183.08,183.16,182.93,182.96,93906.0,177.0891,177.1665,176.9441,176.9731,93906.0
2021-07-23 11:40:00,182.98,182.99,182.7,182.85,47782.0,176.9924,177.0021,176.7216,176.8667,47782.0
2021-07-23 11:50:00,182.86,182.86,182.65,182.65,45352.0,176.8763,176.8763,176.6732,176.6732,45352.0
2021-07-23 12:00:00,182.65,182.73,182.6,182.64,18924.0,176.6732,176.7506,176.6249,176.6635,18924.0
2021-07-23 12:10:00,182.66,182.81,182.62,182.8,45784.0,176.6829,176.828,176.6442,176.8183,45784.0
2021-07-23 12:20:00,182.8,182.86,182.7,182.78,49086.0,176.8183,176.8763,176.7216,176.799,49086.0
2021-07-23 12:30:00,182.78,182.82,182.71,182.8,19754.0,176.799,176.8377,176.7313,176.8183,19754.0
2021-07-23 12:40:00,182.82,183.04,182.81,183.01,33026.0,176.8377,177.0505,176.828,177.0214,33026.0
2021-07-23 12:50:00,183.0,183.05,182.93,183.03,43734.0,177.0118,177.0601,176.9441,177.0408,43734.0
2021-07-23 13:00:00,183.03,183.2,182.97,183.13,42287.0,177.0408,177.2052,176.9827,177.1375,42287.0
2021-07-23 13:10:00,183.14,183.3,183.13,183.3,47711.0,177.1472,177.3019,177.1375,177.3019,47711.0
2021-07-23 13:20:00,183.29,183.38,183.26,183.35,83480.0,177.2923,177.3793,177.2633,177.3503,83480.0
2021-07-23 13:30:00,183.35,183.35,183.24,183.32,57335.0,177.3503,177.3503,177.2439,177.3213,57335.0
2021-07-23 13:40:00,183.32,183.38,183.3,183.34,45624.0,177.3213,177.3793,177.3019,177.3406,45624.0
2021-07-23 13:50:00,183.35,183.37,183.22,183.29,23673.0,177.3503,177.3697,177.2246,177.2923,23673.0
2021-07-23 14:00:00,183.29,183.43,183.24,183.43,38790.0,177.2923,177.4277,177.2439,177.4277,38790.0
2021-07-23 14:10:00,183.42,183.52,183.39,183.48,45772.0,177.418,177.5147,177.389,177.4761,45772.0
2021-07-23 14:20:00,183.48,183.5,183.37,183.39,37817.0,177.4761,177.4954,177.3697,177.389,37817.0
2021-07-23 14:30:00,183.42,183.48,183.34,183.46,42163.0,177.418,177.4761,177.3406,177.4567,42163.0
2021-07-23 14:40:00,183.44,183.45,183.34,183.41,58733.0,177.4374,177.447,177.3406,177.4083,58733.0
2021-07-23 14:50:00,183.42,183.45,183.32,183.41,74882.0,177.418,177.447,177.3213,177.4083,74882.0
2021-07-23 15:00:00,183.42,183.43,183.29,183.34,75487.0,177.418,177.4277,177.2923,177.3406,75487.0
2021-07-23 15:10:00,183.36,183.36,183.22,183.31,43608.0,177.36,177.36,177.2246,177.3116,43608.0
2021-07-23 15:20:00,183.32,183.39,183.28,183.39,73847.0,177.3213,177.389,177.2826,177.389,73847.0
2021-07-23 15:30:00,183.38,183.52,183.33,183.48,91196.0,177.3793,177.5147,177.331,177.4761,91196.0
2021-07-23 15:40:00,183.48,183.5,183.4,183.48,102846.0,177.4761,177.4954,177.3987,177.4761,102846.0
2021-07-23 15:50:00,183.49,183.57,183.19,183.27,257960.0,177.4857,177.5631,177.1955,177.2729,257960.0
2021-07-26 09:30:00,183.37,183.89,183.31,183.48,189066.0,177.3697,177.8726,177.3116,177.4761,189066.0
2021-07-26 09:40:00,183.47,183.5,182.9,183.05,178480.0,177.4664,177.4954,176.915,177.0601,178480.0
2021-07-26 09:50:00,183.05,183.55,182.96,183.53,84146.0,177.0601,177.5438,176.9731,177.5244,84146.0
2021-07-26 10:00:00,183.53,184.07,183.53,184.06,136785.0,177.5244,178.0468,177.5244,178.0371,136785.0
2021-07-26 10:10:00,184.07,184.07,183.71,183.8,197487.0,178.0468,178.0468,177.6985,177.7856,197487.0
2021-07-26 10:20:00,183.81,183.96,183.73,183.88,51963.0,177.7953,177.9404,177.7179,177.863,51963.0
2021-07-26 10:30:00,183.89,183.99,183.77,183.98,93125.0,177.8726,177.9694,177.7566,177.9597,93125.0
2021-07-26 10:40:00,184.0,184.05,183.77,183.87,104171.0,177.979,178.0274,177.7566,177.8533,104171.0
2021-07-26 10:50:00,183.87,184.07,183.78,183.81,81698.0,177.8533,178.0468,177.7662,177.7953,81698.0
2021-07-26 11:00:00,183.8,184.05,183.78,183.96,37025.0,177.7856,178.0274,177.7662,177.9404,37025.0
2021-07-26 11:10:00,183.98,184.2,183.97,184.18,43935.0,177.9597,178.1725,177.95,178.1532,43935.0
2021-07-26 11:20:00,184.2,184.42,184.15,184.37,52461.0,178.1725,178.3853,178.1241,178.3369,52461.0
2021-07-26 11:30:00,184.36,184.54,184.35,184.49,42941.0,178.3273,178.5014,178.3176,178.453,42941.0
2021-07-26 11:40:00,184.51,184.51,184.32,184.43,58067.0,178.4724,178.4724,178.2886,178.395,58067.0
2021-07-26 11:50:00,184.41,184.51,184.37,184.51,66302.0,178.3756,178.4724,178.3369,178.4724,66302.0
2021-07-26 12:00:00,184.51,184.54,184.39,184.46,31873.0,178.4724,178.5014,178.3563,178.424,31873.0
2021-07-26 12:10:00,184.44,184.44,184.31,184.38,27436.0,178.4046,178.4046,178.2789,178.3466,27436.0
2021-07-26 12:20:00,184.38,184.53,184.35,184.53,22935.0,178.3466,178.4917,178.3176,178.4917,22935.0
2021-07-26 12:30:00,184.51,184.56,184.32,184.35,36590.0,178.4724,178.5207,178.2886,178.3176,36590.0
2021-07-26 12:40:00,184.34,184.35,184.22,184.32,34573.0,178.3079,178.3176,178.1918,178.2886,34573.0
2021-07-26 12:50:00,184.3,184.33,184.23,184.32,40621.0,178.2692,178.2982,178.2015,178.2886,40621.0
2021-07-26 13:00:00,184.33,184.5,184.32,184.49,31052.0,178.2982,178.4627,178.2886,178.453,31052.0
2021-07-26 13:10:00,184.49,184.54,184.42,184.54,33810.0,178.453,178.5014,178.3853,178.5014,33810.0
2021-07-26 13:20:00,184.54,184.63,184.52,184.6,51001.0,178.5014,178.5884,178.482,178.5594,51001.0
2021-07-26 13:30:00,184.62,184.65,184.46,184.51,33202.0,178.5788,178.6078,178.424,178.4724,33202.0
2021-07-26 13:40:00,184.5,184.56,184.38,184.4,34732.0,178.4627,178.5207,178.3466,178.366,34732.0
2021-07-26 13:50:00,184.38,184.42,184.33,184.33,43042.0,178.3466,178.3853,178.2982,178.2982,43042.0
2021-07-26 14:00:00,184.3,184.35,184.22,184.25,76946.0,178.2692,178.3176,178.1918,178.2209,76946.0
2021-07-26 14:10:00,184.28,184.31,184.1,184.17,25176.0,178.2499,178.2789,178.0758,178.1435,25176.0
2021-07-26 14:20:00,184.17,184.17,183.98,184.12,38673.0,178.1435,178.1435,177.9597,178.0951,38673.0
2021-07-26 14:30:00,184.12,184.21,184.1,184.1,14063.0,178.0951,178.1822,178.0758,178.0758,14063.0
2021-07-26 14:40:00,184.11,184.29,184.11,184.29,29944.0,178.0854,178.2596,178.0854,178.2596,29944.0
2021-07-26 14:50:00,184.28,184.29,184.22,184.24,65211.0,178.2499,178.2596,178.1918,178.2112,65211.0
2021-07-26 15:00:00,184.26,184.34,184.22,184.28,54906.0,178.2305,178.3079,178.1918,178.2499,54906.0
2021-07-26 15:10:00,184.28,184.45,184.26,184.38,72129.0,178.2499,178.4143,178.2305,178.3466,72129.0
2021-07-26 15:20:00,184.38,184.52,184.33,184.36,41090.0,178.3466,178.482,178.2982,178.3273,41090.0
2021-07-26 15:30:00,184.36,184.48,184.36,184.47,58424.0,178.3273,178.4433,178.3273,178.4337,58424.0
2021-07-26 15:40:00,184.47,184.56,184.37,184.38,119349.0,178.4337,178.5207,178.3369,178.3466,119349.0
2021-07-26 15:50:00,184.38,184.64,184.38,184.63,236838.0,178.3466,178.5981,178.3466,178.5884,236838.0
2021-07-27 09:30:00,184.51,184.51,183.43,183.59,133157.0,178.4724,178.4724,177.4277,177.5825,133157.0
2021-07-27 09:40:00,183.56,183.56,183.2,183.25,177986.0,177.5534,177.5534,177.2052,177.2536,177986.0
2021-07-27 09:50:00,183.26,183.47,182.9,182.91,142138.0,177.2633,177.4664,176.915,176.9247,142138.0
2021-07-27 10:00:00,182.84,183.08,182.49,182.59,104551.0,176.857,177.0891,176.5185,176.6152,104551.0
2021-07-27 10:10:00,182.57,182.57,181.78,182.16,117344.0,176.5958,176.5958,175.8317,176.1993,117344.0
2021-07-27 10:20:00,182.15,182.63,182.05,182.59,96717.0,176.1896,176.6539,176.0929,176.6152,96717.0
2021-07-27 10:30:00,182.55,182.61,182.16,182.37,75876.0,176.5765,176.6345,176.1993,176.4024,75876.0
2021-07-27 10:40:00,182.36,182.53,182.29,182.45,50275.0,176.3927,176.5571,176.325,176.4798,50275.0
2021-07-27 10:50:00,182.48,182.63,182.26,182.43,65896.0,176.5088,176.6539,176.296,176.4604,65896.0
2021-07-27 11:00:00,182.41,182.65,182.13,182.15,81052.0,176.4411,176.6732,176.1702,176.1896,81052.0
2021-07-27 11:10:00,182.14,182.34,181.81,181.81,53503.0,176.1799,176.3734,175.8607,175.8607,53503.0
2021-07-27 11:20:00,181.81,181.93,181.48,181.61,49864.0,175.8607,175.9768,175.5415,175.6672,49864.0
2021-07-27 11:30:00,181.58,181.6,180.86,180.96,107726.0,175.6382,175.6576,174.9418,175.0385,107726.0
2021-07-27 11:40:00,180.97,181.3,180.8,181.23,112126.0,175.0482,175.3674,174.8838,175.2997,112126.0
2021-07-27 11:50:00,181.22,181.56,181.21,181.5,44223.0,175.29,175.6189,175.2803,175.5608,44223.0
2021-07-27 12:00:00,181.47,181.47,180.94,181.31,83546.0,175.5318,175.5318,175.0192,175.3771,83546.0
2021-07-27 12:10:00,181.33,181.33,180.91,181.17,77961.0,175.3964,175.3964,174.9902,175.2416,77961.0
2021-07-27 12:20:00,181.15,181.48,181.14,181.48,28389.0,175.2223,175.5415,175.2126,175.5415,28389.0
2021-07-27 12:30:00,181.43,181.52,181.15,181.39,35482.0,175.4931,175.5802,175.2223,175.4544,35482.0
2021-07-27 12:40:00,181.4,181.65,181.32,181.49,38232.0,175.4641,175.7059,175.3867,175.5512,38232.0
2021-07-27 12:50:00,181.5,181.64,181.24,181.25,30836.0,175.5608,175.6963,175.3094,175.319,30836.0
2021-07-27 13:00:00,181.25,181.55,181.25,181.46,43836.0,175.319,175.6092,175.319,175.5222,43836.0
2021-07-27 13:10:00,181.46,181.5,181.13,181.21,55895.0,175.5222,175.5608,175.203,175.2803,55895.0
2021-07-27 13:20:00,181.22,181.24,180.99,181.09,52673.0,175.29,175.3094,175.0675,175.1643,52673.0
2021-07-27 13:30:00,181.08,181.24,180.91,181.23,49917.0,175.1546,175.3094,174.9902,175.2997,49917.0
2021-07-27 13:40:00,181.23,181.47,181.18,181.46,30208.0,175.2997,175.5318,175.2513,175.5222,30208.0
2021-07-27 13:50:00,181.43,181.61,181.39,181.45,27510.0,175.4931,175.6672,175.4544,175.5125,27510.0
2021-07-27 14:00:00,181.46,181.8,181.43,181.79,47920.0,175.5222,175.851,175.4931,175.8414,47920.0
2021-07-27 14:10:00,181.8,182.13,181.77,182.08,72581.0,175.851,176.1702,175.822,176.1219,72581.0
2021-07-27 14:20:00,182.07,182.2,182.02,182.08,58430.0,176.1122,176.2379,176.0638,176.1219,58430.0
2021-07-27 14:30:00,182.08,182.29,182.03,182.17,68505.0,176.1219,176.325,176.0735,176.2089,68505.0
2021-07-27 14:40:00,182.17,182.33,182.07,182.27,26968.0,176.2089,176.3637,176.1122,176.3057,26968.0
2021-07-27 14:50:00,182.26,182.38,182.08,182.34,62356.0,176.296,176.4121,176.1219,176.3734,62356.0
2021-07-27 15:00:00,182.36,182.61,182.36,182.61,36734.0,176.3927,176.6345,176.3927,176.6345,36734.0
2021-07-27 15:10:00,182.59,182.59,182.22,182.3,52475.0,176.6152,176.6152,176.2573,176.3347,52475.0
2021-07-27 15:20:00,182.32,182.48,182.28,182.41,46538.0,176.354,176.5088,176.3153,176.4411,46538.0
2021-07-27 15:30:00,182.43,182.44,182.23,182.36,69036.0,176.4604,176.4701,176.267,176.3927,69036.0
2021-07-27 15:40:00,182.33,182.58,182.25,182.47,80196.0,176.3637,176.6055,176.2863,176.4991,80196.0
2021-07-27 15:50:00,182.48,182.77,182.48,182.75,249517.0,176.5088,176.7893,176.5088,176.7699,249517.0
2021-07-28 09:30:00,182.53,183.21,182.37,182.58,113565.0,176.5571,177.2149,176.4024,176.6055,113565.0
2021-07-28 09:40:00,182.58,182.59,182.05,182.11,150940.0,176.6055,176.6152,176.0929,176.1509,150940.0
2021-07-28 09:50:00,182.11,182.54,182.1,182.44,96278.0,176.1509,176.5668,176.1412,176.4701,96278.0
2021-07-28 10:00:00,182.48,182.52,182.15,182.31,89588.0,176.5088,176.5475,176.1896,176.3443,89588.0
2021-07-28 10:10:00,182.34,182.58,182.22,182.49,57724.0,176.3734,176.6055,176.2573,176.5185,57724.0
2021-07-28 10:20:00,182.51,182.55,182.24,182.31,61882.0,176.5378,176.5765,176.2766,176.3443,61882.0
2021-07-28 10:30:00,182.35,182.42,182.18,182.18,80848.0,176.383,176.4507,176.2186,176.2186,80848.0
2021-07-28 10:40:00,182.14,182.2,181.79,182.12,61385.0,176.1799,176.2379,175.8414,176.1606,61385.0
2021-07-28 10:50:00,182.15,182.36,182.15,182.21,48493.0,176.1896,176.3927,176.1896,176.2476,48493.0
2021-07-28 11:00:00,182.19,182.37,182.19,182.28,35966.0,176.2283,176.4024,176.2283,176.3153,35966.0
2021-07-28 11:10:00,182.3,182.44,182.14,182.28,35575.0,176.3347,176.4701,176.1799,176.3153,35575.0
2021-07-28 11:20:00,182.28,182.29,182.14,182.15,38653.0,176.3153,176.325,176.1799,176.1896,38653.0
2021-07-28 11:30:00,182.15,182.31,182.12,182.25,22196.0,176.1896,176.3443,176.1606,176.2863,22196.0
2021-07-28 11:40:00,182.26,182.29,181.93,182.0,44264.0,176.296,176.325,175.9768,176.0445,44264.0
2021-07-28 11:50:00,182.01,182.18,181.96,182.08,22489.0,176.0542,176.2186,176.0058,176.1219,22489.0
2021-07-28 12:00:00,182.11,182.3,182.02,182.27,29038.0,176.1509,176.3347,176.0638,176.3057,29038.0
2021-07-28 12:10:00,182.24,182.36,182.1,182.13,36239.0,176.2766,176.3927,176.1412,176.1702,36239.0
2021-07-28 12:20:00,182.12,182.19,182.04,182.09,31710.0,176.1606,176.2283,176.0832,176.1315,31710.0
2021-07-28 12:30:00,182.08,182.24,181.97,182.02,27446.0,176.1219,176.2766,176.0155,176.0638,27446.0
2021-07-28 12:40:00,182.01,182.08,181.93,182.08,20382.0,176.0542,176.1219,175.9768,176.1219,20382.0
2021-07-28 12:50:00,182.03,182.06,181.89,182.06,18084.0,176.0735,176.1025,175.9381,176.1025,18084.0
2021-07-28 13:00:00,182.06,182.12,181.89,181.98,39774.0,176.1025,176.1606,175.9381,176.0251,39774.0
2021-07-28 13:10:00,181.98,181.98,181.66,181.71,29396.0,176.0251,176.0251,175.7156,175.764,29396.0
2021-07-28 13:20:00,181.72,181.81,181.7,181.76,33289.0,175.7736,175.8607,175.7543,175.8123,33289.0
2021-07-28 13:30:00,181.76,181.82,181.61,181.62,22468.0,175.8123,175.8704,175.6672,175.6769,22468.0
2021-07-28 13:40:00,181.6,181.84,181.6,181.83,26520.0,175.6576,175.8897,175.6576,175.88,26520.0
2021-07-28 13:50:00,181.85,181.86,181.68,181.73,27794.0,175.8994,175.9091,175.735,175.7833,27794.0
2021-07-28 14:00:00,181.71,182.1,181.3,181.8,83674.0,175.764,176.1412,175.3674,175.851,83674.0
2021-07-28 14:10:00,181.9,182.2,181.89,182.16,26008.0,175.9478,176.2379,175.9381,176.1993,26008.0
2021-07-28 14:20:00,182.1,182.26,182.06,182.19,20112.0,176.1412,176.296,176.1025,176.2283,20112.0
2021-07-28 14:30:00,182.26,182.35,181.93,182.31,71237.0,176.296,176.383,175.9768,176.3443,71237.0
2021-07-28 14:40:00,182.3,182.62,182.27,182.6,82114.0,176.3347,176.6442,176.3057,176.6249,82114.0
2021-07-28 14:50:00,182.6,182.71,182.37,182.4,86524.0,176.6249,176.7313,176.4024,176.4314,86524.0
2021-07-28 15:00:00,182.4,182.53,182.22,182.27,82651.0,176.4314,176.5571,176.2573,176.3057,82651.0
2021-07-28 15:10:00,182.28,182.44,182.25,182.36,181170.0,176.3153,176.4701,176.2863,176.3927,181170.0
2021-07-28 15:20:00,182.38,182.51,182.12,182.51,51589.0,176.4121,176.5378,176.1606,176.5378,51589.0
2021-07-28 15:30:00,182.5,182.65,182.47,182.47,77880.0,176.5281,176.6732,176.4991,176.4991,77880.0
2021-07-28 15:40:00,182.47,182.63,182.47,182.52,66172.0,176.4991,176.6539,176.4991,176.5475,66172.0
2021-07-28 15:50:00,182.52,182.58,182.14,182.2,206142.0,176.5475,176.6055,176.1799,176.2379,206142.0
2021-07-29 09:30:00,182.99,183.55,182.87,183.53,168553.0,177.0021,177.5438,176.886,177.5244,168553.0
2021-07-29 09:40:00,183.54,183.69,183.28,183.49,159165.0,177.5341,177.6792,177.2826,177.4857,159165.0
2021-07-29 09:50:00,183.48,183.54,183.34,183.38,97473.0,177.4761,177.5341,177.3406,177.3793,97473.0
2021-07-29 10:00:00,183.39,183.42,183.15,183.38,94153.0,177.389,177.418,177.1569,177.3793,94153.0
2021-07-29 10:10:00,183.37,183.79,183.29,183.75,79570.0,177.3697,177.7759,177.2923,177.7372,79570.0
2021-07-29 10:20:00,183.73,184.08,183.66,184.02,81917.0,177.7179,178.0564,177.6502,177.9984,81917.0
2021-07-29 10:30:00,184.03,184.32,183.88,184.32,54505.0,178.0081,178.2886,177.863,178.2886,54505.0
2021-07-29 10:40:00,184.32,184.4,184.11,184.13,104790.0,178.2886,178.366,178.0854,178.1048,104790.0
2021-07-29 10:50:00,184.15,184.33,184.12,184.28,58139.0,178.1241,178.2982,178.0951,178.2499,58139.0
2021-07-29 11:00:00,184.31,184.55,184.31,184.5,61636.0,178.2789,178.511,178.2789,178.4627,61636.0
2021-07-29 11:10:00,184.51,184.51,184.25,184.31,86118.0,178.4724,178.4724,178.2209,178.2789,86118.0
2021-07-29 11:20:00,184.31,184.38,184.19,184.23,48401.0,178.2789,178.3466,178.1628,178.2015,48401.0
2021-07-29 11:30:00,184.25,184.41,184.24,184.39,36102.0,178.2209,178.3756,178.2112,178.3563,36102.0
2021-07-29 11:40:00,184.37,184.51,184.34,184.42,36813.0,178.3369,178.4724,178.3079,178.3853,36813.0
2021-07-29 11:50:00,184.45,184.52,184.37,184.44,56391.0,178.4143,178.482,178.3369,178.4046,56391.0
2021-07-29 12:00:00,184.44,184.55,184.44,184.49,54255.0,178.4046,178.511,178.4046,178.453,54255.0
2021-07-29 12:10:00,184.49,184.68,184.48,184.66,61402.0,178.453,178.6368,178.4433,178.6174,61402.0
2021-07-29 12:20:00,184.67,184.69,184.56,184.6,41237.0,178.6271,178.6465,178.5207,178.5594,41237.0
2021-07-29 12:30:00,184.59,184.65,184.53,184.58,51433.0,178.5497,178.6078,178.4917,178.5401,51433.0
2021-07-29 12:40:00,184.58,184.59,184.27,184.33,41182.0,178.5401,178.5497,178.2402,178.2982,41182.0
2021-07-29 12:50:00,184.33,184.4,184.22,184.32,40660.0,178.2982,178.366,178.1918,178.2886,40660.0
2021-07-29 13:00:00,184.33,184.34,184.21,184.31,41461.0,178.2982,178.3079,178.1822,178.2789,41461.0
2021-07-29 13:10:00,184.3,184.42,184.27,184.32,74784.0,178.2692,178.3853,178.2402,178.2886,74784.0
2021-07-29 13:20:00,184.33,184.55,184.31,184.51,31779.0,178.2982,178.511,178.2789,178.4724,31779.0
2021-07-29 13:30:00,184.51,184.56,184.42,184.5,45957.0,178.4724,178.5207,178.3853,178.4627,45957.0
2021-07-29 13:40:00,184.5,184.69,184.5,184.67,55803.0,178.4627,178.6465,178.4627,178.6271,55803.0
2021-07-29 13:50:00,184.65,184.65,184.54,184.61,37358.0,178.6078,178.6078,178.5014,178.5691,37358.0
2021-07-29 14:00:00,184.64,184.66,184.51,184.53,47986.0,178.5981,178.6174,178.4724,178.4917,47986.0
2021-07-29 14:10:00,184.52,184.55,184.33,184.34,49805.0,178.482,178.511,178.2982,178.3079,49805.0
2021-07-29 14:20:00,184.33,184.34,184.19,184.29,61709.0,178.2982,178.3079,178.1628,178.2596,61709.0
2021-07-29 14:30:00,184.29,184.33,183.99,184.0,61782.0,178.2596,178.2982,177.9694,177.979,61782.0
2021-07-29 14:40:00,183.99,184.13,183.94,184.1,53810.0,177.9694,178.1048,177.921,178.0758,53810.0
2021-07-29 14:50:00,184.1,184.11,183.96,184.02,81911.0,178.0758,178.0854,177.9404,177.9984,81911.0
2021-07-29 15:00:00,184.02,184.02,183.78,183.93,89081.0,177.9984,177.9984,177.7662,177.9113,89081.0
2021-07-29 15:10:00,183.93,184.06,183.9,184.01,55788.0,177.9113,178.0371,177.8823,177.9887,55788.0
2021-07-29 15:20:00,184.01,184.04,183.84,183.84,53318.0,177.9887,178.0177,177.8243,177.8243,53318.0
2021-07-29 15:30:00,183.84,184.05,183.78,184.03,108426.0,177.8243,178.0274,177.7662,178.0081,108426.0
2021-07-29 15:40:00,184.05,184.13,183.96,184.04,127158.0,178.0274,178.1048,177.9404,178.0177,127158.0
2021-07-29 15:50:00,184.03,184.21,183.92,184.16,263019.0,178.0081,178.1822,177.9017,178.1338,263019.0
2021-07-30 09:30:00,180.43,180.68,180.09,180.58,352212.0,174.5259,174.7677,174.197,174.671,352212.0
2021-07-30 09:40:00,180.59,181.41,180.55,181.31,203486.0,174.6806,175.4738,174.6419,175.3771,203486.0
2021-07-30 09:50:00,181.34,181.7,181.13,181.59,194642.0,175.4061,175.7543,175.203,175.6479,194642.0
2021-07-30 10:00:00,181.55,182.1,181.55,181.94,129640.0,175.6092,176.1412,175.6092,175.9865,129640.0
2021-07-30 10:10:00,181.95,181.95,181.15,181.23,136207.0,175.9961,175.9961,175.2223,175.2997,136207.0
2021-07-30 10:20:00,181.22,181.35,180.84,181.01,137401.0,175.29,175.4158,174.9224,175.0869,137401.0
2021-07-30 10:30:00,181.03,181.14,180.76,180.81,97592.0,175.1062,175.2126,174.8451,174.8934,97592.0
2021-07-30 10:40:00,180.83,181.13,180.82,180.87,107310.0,174.9128,175.203,174.9031,174.9515,107310.0
2021-07-30 10:50:00,180.88,181.21,180.86,181.07,117765.0,174.9611,175.2803,174.9418,175.1449,117765.0
2021-07-30 11:00:00,181.05,181.41,180.86,181.41,144156.0,175.1256,175.4738,174.9418,175.4738,144156.0
2021-07-30 11:10:00,181.4,181.41,181.01,181.01,59956.0,175.4641,175.4738,175.0869,175.0869,59956.0
2021-07-30 11:20:00,181.02,181.13,180.89,181.02,54423.0,175.0966,175.203,174.9708,175.0966,54423.0
2021-07-30 11:30:00,181.02,181.15,180.81,180.92,85969.0,175.0966,175.2223,174.8934,174.9998,85969.0
2021-07-30 11:40:00,180.89,181.07,180.81,180.87,54490.0,174.9708,175.1449,174.8934,174.9515,54490.0
2021-07-30 11:50:00,180.86,181.09,180.78,181.09,53738.0,174.9418,175.1643,174.8644,175.1643,53738.0
2021-07-30 12:00:00,181.08,181.14,180.91,180.97,47546.0,175.1546,175.2126,174.9902,175.0482,47546.0
2021-07-30 12:10:00,180.99,181.27,180.89,181.24,41705.0,175.0675,175.3384,174.9708,175.3094,41705.0
2021-07-30 12:20:00,181.26,181.28,181.12,181.16,35161.0,175.3287,175.348,175.1933,175.232,35161.0
2021-07-30 12:30:00,181.17,181.39,181.17,181.34,33640.0,175.2416,175.4544,175.2416,175.4061,33640.0
2021-07-30 12:40:00,181.34,181.49,181.29,181.49,69162.0,175.4061,175.5512,175.3577,175.5512,69162.0
2021-07-30 12:50:00,181.49,181.5,181.31,181.38,25217.0,175.5512,175.5608,175.3771,175.4448,25217.0
2021-07-30 13:00:00,181.37,181.39,181.14,181.21,42902.0,175.4351,175.4544,175.2126,175.2803,42902.0
2021-07-30 13:10:00,181.21,181.23,181.03,181.05,50344.0,175.2803,175.2997,175.1062,175.1256,50344.0
2021-07-30 13:20:00,181.05,181.08,180.9,181.0,61297.0,175.1256,175.1546,174.9805,175.0772,61297.0
2021-07-30 13:30:00,180.99,181.21,180.96,181.2,33267.0,175.0675,175.2803,175.0385,175.2707,33267.0
2021-07-30 13:40:00,181.2,181.22,180.96,180.97,58799.0,175.2707,175.29,175.0385,175.0482,58799.0
2021-07-30 13:50:00,180.96,180.99,180.87,180.99,65016.0,175.0385,175.0675,174.9515,175.0675,65016.0
2021-07-30 14:00:00,180.99,181.03,180.81,181.0,41041.0,175.0675,175.1062,174.8934,175.0772,41041.0
2021-07-30 14:10:00,180.97,180.97,180.75,180.8,44287.0,175.0482,175.0482,174.8354,174.8838,44287.0
2021-07-30 14:20:00,180.8,180.86,180.44,180.45,43103.0,174.8838,174.9418,174.5355,174.5452,43103.0
2021-07-30 14:30:00,180.42,180.46,180.23,180.24,56485.0,174.5162,174.5549,174.3324,174.3421,56485.0
2021-07-30 14:40:00,180.25,180.51,180.2,180.46,47901.0,174.3518,174.6032,174.3034,174.5549,47901.0
2021-07-30 14:50:00,180.45,180.6,180.38,180.45,85266.0,174.5452,174.6903,174.4775,174.5452,85266.0
2021-07-30 15:00:00,180.45,180.71,180.44,180.65,111224.0,174.5452,174.7967,174.5355,174.7387,111224.0
2021-07-30 15:10:00,180.67,180.68,180.47,180.47,165205.0,174.758,174.7677,174.5646,174.5646,165205.0
2021-07-30 15:20:00,180.48,180.53,180.21,180.42,107019.0,174.5742,174.6226,174.3131,174.5162,107019.0
2021-07-30 15:30:00,180.42,180.55,180.28,180.28,101909.0,174.5162,174.6419,174.3808,174.3808,101909.0
2021-07-30 15:40:00,180.3,180.37,180.1,180.12,95530.0,174.4001,174.4678,174.2067,174.226,95530.0
2021-07-30 15:50:00,180.13,180.49,180.1,180.45,326401.0,174.2357,174.5839,174.2067,174.5452,326401.0
2021-08-02 09:30:00,181.8,182.21,181.62,181.99,237051.0,175.851,176.2476,175.6769,176.0348,237051.0
2021-08-02 09:40:00,182.03,182.22,181.87,182.04,214429.0,176.0735,176.2573,175.9187,176.0832,214429.0
2021-08-02 09:50:00,182.05,182.15,181.78,182.09,187329.0,176.0929,176.1896,175.8317,176.1315,187329.0
2021-08-02 10:00:00,182.08,182.2,181.83,181.95,168804.0,176.1219,176.2379,175.88,175.9961,168804.0
2021-08-02 10:10:00,181.94,182.35,181.94,182.28,86940.0,175.9865,176.383,175.9865,176.3153,86940.0
2021-08-02 10:20:00,182.28,182.38,182.12,182.25,120328.0,176.3153,176.4121,176.1606,176.2863,120328.0
2021-08-02 10:30:00,182.25,182.37,181.94,181.98,153672.0,176.2863,176.4024,175.9865,176.0251,153672.0
2021-08-02 10:40:00,181.97,182.11,181.86,182.02,116426.0,176.0155,176.1509,175.9091,176.0638,116426.0
2021-08-02 10:50:00,182.02,182.05,181.77,181.83,62730.0,176.0638,176.0929,175.822,175.88,62730.0
2021-08-02 11:00:00,181.82,182.01,181.76,181.91,40803.0,175.8704,176.0542,175.8123,175.9574,40803.0
2021-08-02 11:10:00,181.91,181.92,181.68,181.68,52566.0,175.9574,175.9671,175.735,175.735,52566.0
2021-08-02 11:20:00,181.7,181.76,181.58,181.71,54732.0,175.7543,175.8123,175.6382,175.764,54732.0
2021-08-02 11:30:00,181.71,181.73,181.51,181.53,39845.0,175.764,175.7833,175.5705,175.5899,39845.0
2021-08-02 11:40:00,181.55,181.61,181.48,181.57,38784.0,175.6092,175.6672,175.5415,175.6286,38784.0
2021-08-02 11:50:00,181.59,181.6,181.03,181.08,40246.0,175.6479,175.6576,175.1062,175.1546,40246.0
2021-08-02 12:00:00,181.05,181.13,180.83,180.87,54394.0,175.1256,175.203,174.9128,174.9515,54394.0
2021-08-02 12:10:00,180.86,181.29,180.84,181.29,57276.0,174.9418,175.3577,174.9224,175.3577,57276.0
2021-08-02 12:20:00,181.29,181.41,181.2,181.37,36583.0,175.3577,175.4738,175.2707,175.4351,36583.0
2021-08-02 12:30:00,181.36,181.61,181.33,181.57,30946.0,175.4254,175.6672,175.3964,175.6286,30946.0
2021-08-02 12:40:00,181.58,181.69,181.54,181.66,50481.0,175.6382,175.7446,175.5995,175.7156,50481.0
2021-08-02 12:50:00,181.66,181.8,181.56,181.62,51858.0,175.7156,175.851,175.6189,175.6769,51858.0
2021-08-02 13:00:00,181.63,181.74,181.58,181.67,43424.0,175.6866,175.793,175.6382,175.7253,43424.0
2021-08-02 13:10:00,181.65,181.8,181.58,181.7,29070.0,175.7059,175.851,175.6382,175.7543,29070.0
2021-08-02 13:20:00,181.68,181.7,181.53,181.57,21415.0,175.735,175.7543,175.5899,175.6286,21415.0
2021-08-02 13:30:00,181.58,181.68,181.5,181.54,66989.0,175.6382,175.735,175.5608,175.5995,66989.0
2021-08-02 13:40:00,181.54,181.63,181.37,181.43,44309.0,175.5995,175.6866,175.4351,175.4931,44309.0
2021-08-02 13:50:00,181.43,181.5,181.25,181.42,64827.0,175.4931,175.5608,175.319,175.4835,64827.0
2021-08-02 14:00:00,181.43,181.6,181.37,181.53,47962.0,175.4931,175.6576,175.4351,175.5899,47962.0
2021-08-02 14:10:00,181.53,181.71,181.53,181.69,31419.0,175.5899,175.764,175.5899,175.7446,31419.0
2021-08-02 14:20:00,181.72,181.72,181.59,181.62,40541.0,175.7736,175.7736,175.6479,175.6769,40541.0
2021-08-02 14:30:00,181.62,181.75,181.58,181.7,41347.0,175.6769,175.8027,175.6382,175.7543,41347.0
2021-08-02 14:40:00,181.71,181.73,181.55,181.58,56212.0,175.764,175.7833,175.6092,175.6382,56212.0
2021-08-02 14:50:00,181.58,181.63,181.47,181.53,34694.0,175.6382,175.6866,175.5318,175.5899,34694.0
2021-08-02 15:00:00,181.52,181.64,181.43,181.45,34231.0,175.5802,175.6963,175.4931,175.5125,34231.0
2021-08-02 15:10:00,181.44,181.57,181.4,181.55,35306.0,175.5028,175.6286,175.4641,175.6092,35306.0
2021-08-02 15:20:00,181.54,181.54,181.28,181.3,52745.0,175.5995,175.5995,175.348,175.3674,52745.0
2021-08-02 15:30:00,181.3,181.35,181.1,181.11,95225.0,175.3674,175.4158,175.1739,175.1836,95225.0
2021-08-02 15:40:00,181.11,181.13,180.76,180.78,100051.0,175.1836,175.203,174.8451,174.8644,100051.0
2021-08-02 15:50:00,180.79,181.0,180.76,180.97,189275.0,174.8741,175.0772,174.8451,175.0482,189275.0
2021-08-03 09:30:00,181.71,181.97,181.25,181.4,223071.0,175.764,176.0155,175.319,175.4641,223071.0
2021-08-03 09:40:00,181.39,181.39,181.03,181.04,130183.0,175.4544,175.4544,175.1062,175.1159,130183.0
2021-08-03 09:50:00,181.01,181.04,180.6,180.75,127556.0,175.0869,175.1159,174.6903,174.8354,127556.0
2021-08-03 10:00:00,180.76,180.97,180.2,180.24,94697.0,174.8451,175.0482,174.3034,174.3421,94697.0
2021-08-03 10:10:00,180.23,180.64,180.09,180.61,100252.0,174.3324,174.729,174.197,174.7,100252.0
2021-08-03 10:20:00,180.61,180.91,180.5,180.7,128254.0,174.7,174.9902,174.5936,174.787,128254.0
2021-08-03 10:30:00,180.72,180.72,180.37,180.6,107425.0,174.8064,174.8064,174.4678,174.6903,107425.0
2021-08-03 10:40:00,180.58,181.05,180.53,181.03,92720.0,174.671,175.1256,174.6226,175.1062,92720.0
2021-08-03 10:50:00,181.05,181.15,180.59,180.62,68874.0,175.1256,175.2223,174.6806,174.7096,68874.0
2021-08-03 11:00:00,180.63,180.82,180.53,180.71,57551.0,174.7193,174.9031,174.6226,174.7967,57551.0
2021-08-03 11:10:00,180.67,180.79,180.49,180.5,54054.0,174.758,174.8741,174.5839,174.5936,54054.0
2021-08-03 11:20:00,180.5,180.74,180.37,180.72,52265.0,174.5936,174.8257,174.4678,174.8064,52265.0
2021-08-03 11:30:00,180.72,181.1,180.7,181.08,100388.0,174.8064,175.1739,174.787,175.1546,100388.0
2021-08-03 11:40:00,181.07,181.66,181.07,181.64,99986.0,175.1449,175.7156,175.1449,175.6963,99986.0
2021-08-03 11:50:00,181.65,181.76,181.47,181.76,128634.0,175.7059,175.8123,175.5318,175.8123,128634.0
2021-08-03 12:00:00,181.76,181.84,181.58,181.6,60128.0,175.8123,175.8897,175.6382,175.6576,60128.0
2021-08-03 12:10:00,181.59,181.72,181.47,181.48,58122.0,175.6479,175.7736,175.5318,175.5415,58122.0
2021-08-03 12:20:00,181.5,181.56,181.39,181.44,44252.0,175.5608,175.6189,175.4544,175.5028,44252.0
2021-08-03 12:30:00,181.45,181.75,181.41,181.71,65507.0,175.5125,175.8027,175.4738,175.764,65507.0
2021-08-03 12:40:00,181.73,181.73,181.59,181.68,43752.0,175.7833,175.7833,175.6479,175.735,43752.0
2021-08-03 12:50:00,181.67,181.78,181.64,181.76,42914.0,175.7253,175.8317,175.6963,175.8123,42914.0
2021-08-03 13:00:00,181.78,181.93,181.76,181.89,81211.0,175.8317,175.9768,175.8123,175.9381,81211.0
2021-08-03 13:10:00,181.89,182.02,181.78,181.98,43490.0,175.9381,176.0638,175.8317,176.0251,43490.0
2021-08-03 13:20:00,181.99,182.03,181.86,181.93,53976.0,176.0348,176.0735,175.9091,175.9768,53976.0
2021-08-03 13:30:00,181.95,182.11,181.89,181.92,54960.0,175.9961,176.1509,175.9381,175.9671,54960.0
2021-08-03 13:40:00,181.93,182.04,181.91,181.96,54428.0,175.9768,176.0832,175.9574,176.0058,54428.0
2021-08-03 13:50:00,181.97,182.19,181.96,182.09,30285.0,176.0155,176.2283,176.0058,176.1315,30285.0
2021-08-03 14:00:00,182.11,182.13,181.79,181.98,73949.0,176.1509,176.1702,175.8414,176.0251,73949.0
2021-08-03 14:10:00,181.99,182.15,181.99,182.11,68131.0,176.0348,176.1896,176.0348,176.1509,68131.0
2021-08-03 14:20:00,182.12,182.26,182.09,182.22,106062.0,176.1606,176.296,176.1315,176.2573,106062.0
2021-08-03 14:30:00,182.19,182.23,182.08,182.16,75538.0,176.2283,176.267,176.1219,176.1993,75538.0
2021-08-03 14:40:00,182.16,182.17,181.83,181.83,59666.0,176.1993,176.2089,175.88,175.88,59666.0
2021-08-03 14:50:00,181.86,182.09,181.86,182.0,35693.0,175.9091,176.1315,175.9091,176.0445,35693.0
2021-08-03 15:00:00,182.01,182.14,181.97,182.05,62239.0,176.0542,176.1799,176.0155,176.0929,62239.0
2021-08-03 15:10:00,182.05,182.05,181.86,181.97,107504.0,176.0929,176.0929,175.9091,176.0155,107504.0
2021-08-03 15:20:00,181.96,182.06,181.96,182.01,264535.0,176.0058,176.1025,176.0058,176.0542,264535.0
2021-08-03 15:30:00,182.01,182.13,181.95,182.04,82959.0,176.0542,176.1702,175.9961,176.0832,82959.0
2021-08-03 15:40:00,182.05,182.16,182.01,182.06,75394.0,176.0929,176.1993,176.0542,176.1025,75394.0
2021-08-03 15:50:00,182.06,182.34,182.0,182.3,229989.0,176.1025,176.3734,176.0445,176.3347,229989.0
2021-08-04 09:30:00,181.88,182.18,181.58,181.72,320292.0,175.9284,176.2186,175.6382,175.7736,320292.0
2021-08-04 09:40:00,181.69,181.74,181.48,181.55,166594.0,175.7446,175.793,175.5415,175.6092,166594.0
2021-08-04 09:50:00,181.55,181.64,181.15,181.28,122525.0,175.6092,175.6963,175.2223,175.348,122525.0
2021-08-04 10:00:00,181.29,181.47,181.25,181.41,84758.0,175.3577,175.5318,175.319,175.4738,84758.0
2021-08-04 10:10:00,181.43,181.5,181.32,181.41,130971.0,175.4931,175.5608,175.3867,175.4738,130971.0
2021-08-04 10:20:00,181.38,181.62,181.28,181.51,106746.0,175.4448,175.6769,175.348,175.5705,106746.0
2021-08-04 10:30:00,181.52,181.52,181.17,181.34,98198.0,175.5802,175.5802,175.2416,175.4061,98198.0
2021-08-04 10:40:00,181.33,181.59,181.33,181.48,84613.0,175.3964,175.6479,175.3964,175.5415,84613.0
2021-08-04 10:50:00,181.5,181.52,181.25,181.4,66566.0,175.5608,175.5802,175.319,175.4641,66566.0
2021-08-04 11:00:00,181.41,181.75,181.34,181.73,79082.0,175.4738,175.8027,175.4061,175.7833,79082.0
2021-08-04 11:10:00,181.73,181.84,181.64,181.8,31544.0,175.7833,175.8897,175.6963,175.851,31544.0
2021-08-04 11:20:00,181.79,181.79,181.37,181.4,45789.0,175.8414,175.8414,175.4351,175.4641,45789.0
2021-08-04 11:30:00,181.42,181.46,181.12,181.22,42436.0,175.4835,175.5222,175.1933,175.29,42436.0
2021-08-04 11:40:00,181.22,181.25,180.98,181.18,57501.0,175.29,175.319,175.0579,175.2513,57501.0
2021-08-04 11:50:00,181.19,181.22,181.08,181.18,47273.0,175.261,175.29,175.1546,175.2513,47273.0
2021-08-04 12:00:00,181.16,181.18,181.05,181.16,31227.0,175.232,175.2513,175.1256,175.232,31227.0
2021-08-04 12:10:00,181.17,181.19,181.0,181.09,47938.0,175.2416,175.261,175.0772,175.1643,47938.0
2021-08-04 12:20:00,181.09,181.11,180.81,180.84,45256.0,175.1643,175.1836,174.8934,174.9224,45256.0
2021-08-04 12:30:00,180.82,180.91,180.78,180.91,54346.0,174.9031,174.9902,174.8644,174.9902,54346.0
2021-08-04 12:40:00,180.91,180.93,180.79,180.92,40678.0,174.9902,175.0095,174.8741,174.9998,40678.0
2021-08-04 12:50:00,180.92,181.05,180.86,181.04,43301.0,174.9998,175.1256,174.9418,175.1159,43301.0
2021-08-04 13:00:00,181.06,181.33,181.05,181.29,26805.0,175.1352,175.3964,175.1256,175.3577,26805.0
2021-08-04 13:10:00,181.3,181.32,181.16,181.22,55388.0,175.3674,175.3867,175.232,175.29,55388.0
2021-08-04 13:20:00,181.22,181.31,181.09,181.14,68755.0,175.29,175.3771,175.1643,175.2126,68755.0
2021-08-04 13:30:00,181.15,181.18,180.93,180.97,42869.0,175.2223,175.2513,175.0095,175.0482,42869.0
2021-08-04 13:40:00,180.97,181.02,180.82,180.93,66738.0,175.0482,175.0966,174.9031,175.0095,66738.0
2021-08-04 13:50:00,180.95,181.01,180.83,180.95,66217.0,175.0288,175.0869,174.9128,175.0288,66217.0
2021-08-04 14:00:00,180.98,181.08,180.95,181.02,45044.0,175.0579,175.1546,175.0288,175.0966,45044.0
2021-08-04 14:10:00,181.01,181.04,180.96,181.0,48330.0,175.0869,175.1159,175.0385,175.0772,48330.0
2021-08-04 14:20:00,181.01,181.03,180.95,181.01,85727.0,175.0869,175.1062,175.0288,175.0869,85727.0
2021-08-04 14:30:00,181.01,181.06,180.92,181.06,42789.0,175.0869,175.1352,174.9998,175.1352,42789.0
2021-08-04 14:40:00,181.05,181.06,180.8,180.92,43921.0,175.1256,175.1352,174.8838,174.9998,43921.0
2021-08-04 14:50:00,180.92,180.92,180.77,180.86,41035.0,174.9998,174.9998,174.8547,174.9418,41035.0
2021-08-04 15:00:00,180.85,180.95,180.81,180.9,66944.0,174.9321,175.0288,174.8934,174.9805,66944.0
2021-08-04 15:10:00,180.9,180.92,180.68,180.71,98152.0,174.9805,174.9998,174.7677,174.7967,98152.0
2021-08-04 15:20:00,180.71,180.87,180.7,180.85,72861.0,174.7967,174.9515,174.787,174.9321,72861.0
2021-08-04 15:30:00,180.85,180.85,180.71,180.74,67423.0,174.9321,174.9321,174.7967,174.8257,67423.0
2021-08-04 15:40:00,180.75,180.84,180.72,180.75,83341.0,174.8354,174.9224,174.8064,174.8354,83341.0
2021-08-04 15:50:00,180.76,180.83,180.53,180.54,252850.0,174.8451,174.9128,174.6226,174.6323,252850.0
2021-08-05 09:30:00,181.07,181.65,180.93,181.48,141587.0,175.1449,175.7059,175.0095,175.5415,141587.0
2021-08-05 09:40:00,181.48,182.04,181.45,181.77,187949.0,175.5415,176.0832,175.5125,175.822,187949.0
2021-08-05 09:50:00,181.78,182.07,181.78,181.99,83872.0,175.8317,176.1122,175.8317,176.0348,83872.0
2021-08-05 10:00:00,182.06,182.17,181.9,182.14,114427.0,176.1025,176.2089,175.9478,176.1799,114427.0
2021-08-05 10:10:00,182.12,182.14,181.8,181.8,115669.0,176.1606,176.1799,175.851,175.851,115669.0
2021-08-05 10:20:00,181.81,181.9,181.68,181.88,44886.0,175.8607,175.9478,175.735,175.9284,44886.0
2021-08-05 10:30:00,181.88,182.15,181.87,182.05,48546.0,175.9284,176.1896,175.9187,176.0929,48546.0
2021-08-05 10:40:00,182.04,182.18,182.02,182.18,61462.0,176.0832,176.2186,176.0638,176.2186,61462.0
2021-08-05 10:50:00,182.18,182.38,182.17,182.18,65789.0,176.2186,176.4121,176.2089,176.2186,65789.0
2021-08-05 11:00:00,182.16,182.28,182.15,182.22,44600.0,176.1993,176.3153,176.1896,176.2573,44600.0
2021-08-05 11:10:00,182.23,182.27,182.12,182.15,60556.0,176.267,176.3057,176.1606,176.1896,60556.0
2021-08-05 11:20:00,182.16,182.24,182.13,182.17,66442.0,176.1993,176.2766,176.1702,176.2089,66442.0
2021-08-05 11:30:00,182.18,182.25,182.1,182.12,80360.0,176.2186,176.2863,176.1412,176.1606,80360.0
2021-08-05 11:40:00,182.12,182.13,181.93,181.99,35720.0,176.1606,176.1702,175.9768,176.0348,35720.0
2021-08-05 11:50:00,182.01,182.17,182.0,182.17,41484.0,176.0542,176.2089,176.0445,176.2089,41484.0
2021-08-05 12:00:00,182.18,182.25,182.11,182.24,26694.0,176.2186,176.2863,176.1509,176.2766,26694.0
2021-08-05 12:10:00,182.25,182.25,182.11,182.12,39763.0,176.2863,176.2863,176.1509,176.1606,39763.0
2021-08-05 12:20:00,182.12,182.16,182.03,182.07,32324.0,176.1606,176.1993,176.0735,176.1122,32324.0
2021-08-05 12:30:00,182.06,182.09,181.92,181.98,21729.0,176.1025,176.1315,175.9671,176.0251,21729.0
2021-08-05 12:40:00,182.0,182.07,181.92,182.06,32382.0,176.0445,176.1122,175.9671,176.1025,32382.0
2021-08-05 12:50:00,182.08,182.08,181.96,181.97,36500.0,176.1219,176.1219,176.0058,176.0155,36500.0
2021-08-05 13:00:00,181.97,182.04,181.89,181.93,26519.0,176.0155,176.0832,175.9381,175.9768,26519.0
2021-08-05 13:10:00,181.95,182.01,181.93,182.0,33937.0,175.9961,176.0542,175.9768,176.0445,33937.0
2021-08-05 13:20:00,182.0,182.05,181.94,182.03,16460.0,176.0445,176.0929,175.9865,176.0735,16460.0
2021-08-05 13:30:00,182.03,182.16,182.02,182.16,22003.0,176.0735,176.1993,176.0638,176.1993,22003.0
2021-08-05 13:40:00,182.15,182.18,182.13,182.18,15199.0,176.1896,176.2186,176.1702,176.2186,15199.0
2021-08-05 13:50:00,182.17,182.26,182.11,182.26,23297.0,176.2089,176.296,176.1509,176.296,23297.0
2021-08-05 14:00:00,182.25,182.26,182.09,182.13,27501.0,176.2863,176.296,176.1315,176.1702,27501.0
2021-08-05 14:10:00,182.13,182.18,182.08,182.14,31030.0,176.1702,176.2186,176.1219,176.1799,31030.0
2021-08-05 14:20:00,182.14,182.16,182.08,182.09,29363.0,176.1799,176.1993,176.1219,176.1315,29363.0
2021-08-05 14:30:00,182.08,182.15,182.05,182.12,26948.0,176.1219,176.1896,176.0929,176.1606,26948.0
2021-08-05 14:40:00,182.13,182.16,182.02,182.06,24889.0,176.1702,176.1993,176.0638,176.1025,24889.0
2021-08-05 14:50:00,182.06,182.15,182.02,182.1,32805.0,176.1025,176.1896,176.0638,176.1412,32805.0
2021-08-05 15:00:00,182.1,182.23,182.09,182.19,46413.0,176.1412,176.267,176.1315,176.2283,46413.0
2021-08-05 15:10:00,182.2,182.23,182.03,182.06,135159.0,176.2379,176.267,176.0735,176.1025,135159.0
2021-08-05 15:20:00,182.07,182.17,182.06,182.15,29238.0,176.1122,176.2089,176.1025,176.1896,29238.0
2021-08-05 15:30:00,182.15,182.22,182.08,182.1,45498.0,176.1896,176.2573,176.1219,176.1412,45498.0
2021-08-05 15:40:00,182.1,182.16,182.07,182.14,75191.0,176.1412,176.1993,176.1122,176.1799,75191.0
2021-08-05 15:50:00,182.15,182.3,182.08,182.28,164612.0,176.1896,176.3347,176.1219,176.3153,164612.0
2021-08-06 09:30:00,182.5,182.61,182.18,182.32,160644.0,176.5281,176.6345,176.2186,176.354,160644.0
2021-08-06 09:40:00,182.35,182.36,182.06,182.12,140250.0,176.383,176.3927,176.1025,176.1606,140250.0
2021-08-06 09:50:00,182.13,182.17,181.73,181.76,137456.0,176.1702,176.2089,175.7833,175.8123,137456.0
2021-08-06 10:00:00,181.76,182.07,181.63,181.96,114691.0,175.8123,176.1122,175.6866,176.0058,114691.0
2021-08-06 10:10:00,181.97,182.06,181.82,181.95,101034.0,176.0155,176.1025,175.8704,175.9961,101034.0
2021-08-06 10:20:00,181.94,182.04,181.89,181.93,58660.0,175.9865,176.0832,175.9381,175.9768,58660.0
2021-08-06 10:30:00,181.93,182.16,181.69,181.74,128061.0,175.9768,176.1993,175.7446,175.793,128061.0
2021-08-06 10:40:00,181.73,181.74,181.16,181.16,46370.0,175.7833,175.793,175.232,175.232,46370.0
2021-08-06 10:50:00,181.15,181.26,181.12,181.2,47907.0,175.2223,175.3287,175.1933,175.2707,47907.0
2021-08-06 11:00:00,181.22,181.23,180.98,181.06,92821.0,175.29,175.2997,175.0579,175.1352,92821.0
2021-08-06 11:10:00,181.06,181.13,180.96,181.11,56767.0,175.1352,175.203,175.0385,175.1836,56767.0
2021-08-06 11:20:00,181.12,181.25,181.06,181.18,62104.0,175.1933,175.319,175.1352,175.2513,62104.0
2021-08-06 11:30:00,181.17,181.22,180.95,180.99,78738.0,175.2416,175.29,175.0288,175.0675,78738.0
2021-08-06 11:40:00,180.98,181.06,180.95,181.06,30532.0,175.0579,175.1352,175.0288,175.1352,30532.0
2021-08-06 11:50:00,181.06,181.18,181.0,181.17,23013.0,175.1352,175.2513,175.0772,175.2416,23013.0
2021-08-06 12:00:00,181.21,181.23,181.03,181.04,30820.0,175.2803,175.2997,175.1062,175.1159,30820.0
2021-08-06 12:10:00,181.05,181.11,180.97,181.07,28593.0,175.1256,175.1836,175.0482,175.1449,28593.0
2021-08-06 12:20:00,181.07,181.24,181.05,181.2,45411.0,175.1449,175.3094,175.1256,175.2707,45411.0
2021-08-06 12:30:00,181.19,181.2,181.05,181.05,25315.0,175.261,175.2707,175.1256,175.1256,25315.0
2021-08-06 12:40:00,181.05,181.14,181.0,181.14,39044.0,175.1256,175.2126,175.0772,175.2126,39044.0
2021-08-06 12:50:00,181.15,181.26,181.14,181.18,49479.0,175.2223,175.3287,175.2126,175.2513,49479.0
2021-08-06 13:00:00,181.19,181.25,181.14,181.18,34218.0,175.261,175.319,175.2126,175.2513,34218.0
2021-08-06 13:10:00,181.19,181.34,181.19,181.3,39627.0,175.261,175.4061,175.261,175.3674,39627.0
2021-08-06 13:20:00,181.29,181.29,181.21,181.21,17180.0,175.3577,175.3577,175.2803,175.2803,17180.0
2021-08-06 13:30:00,181.23,181.29,181.19,181.2,56420.0,175.2997,175.3577,175.261,175.2707,56420.0
2021-08-06 13:40:00,181.19,181.26,181.17,181.21,64557.0,175.261,175.3287,175.2416,175.2803,64557.0
2021-08-06 13:50:00,181.2,181.23,181.17,181.22,45313.0,175.2707,175.2997,175.2416,175.29,45313.0
2021-08-06 14:00:00,181.22,181.28,181.17,181.21,42594.0,175.29,175.348,175.2416,175.2803,42594.0
2021-08-06 14:10:00,181.2,181.21,181.13,181.18,24468.0,175.2707,175.2803,175.203,175.2513,24468.0
2021-08-06 14:20:00,181.18,181.19,181.13,181.14,22283.0,175.2513,175.261,175.203,175.2126,22283.0
2021-08-06 14:30:00,181.16,181.19,181.1,181.18,28553.0,175.232,175.261,175.1739,175.2513,28553.0
2021-08-06 14:40:00,181.18,181.19,181.04,181.05,25926.0,175.2513,175.261,175.1159,175.1256,25926.0
2021-08-06 14:50:00,181.03,181.11,181.0,181.02,32692.0,175.1062,175.1836,175.0772,175.0966,32692.0
2021-08-06 15:00:00,181.01,181.04,180.89,180.99,41026.0,175.0869,175.1159,174.9708,175.0675,41026.0
2021-08-06 15:10:00,180.99,181.01,180.91,180.92,67315.0,175.0675,175.0869,174.9902,174.9998,67315.0
2021-08-06 15:20:00,180.91,181.01,180.91,180.99,37810.0,174.9902,175.0869,174.9902,175.0675,37810.0
2021-08-06 15:30:00,180.98,181.1,180.95,180.97,54556.0,175.0579,175.1739,175.0288,175.0482,54556.0
2021-08-06 15:40:00,180.97,181.01,180.86,180.86,92410.0,175.0482,175.0869,174.9418,174.9418,92410.0
2021-08-06 15:50:00,180.84,181.04,180.81,181.01,172807.0,174.9224,175.1159,174.8934,175.0869,172807.0
2021-08-09 09:30:00,181.05,181.2,180.39,180.64,221165.0,175.1256,175.2707,174.4872,174.729,221165.0
2021-08-09 09:40:00,180.59,180.8,180.46,180.68,113170.0,174.6806,174.8838,174.5549,174.7677,113170.0
2021-08-09 09:50:00,180.71,180.78,180.4,180.49,94465.0,174.7967,174.8644,174.4968,174.5839,94465.0
2021-08-09 10:00:00,180.49,180.6,180.48,180.52,55989.0,174.5839,174.6903,174.5742,174.6129,55989.0
2021-08-09 10:10:00,180.52,180.6,180.32,180.36,53731.0,174.6129,174.6903,174.4195,174.4582,53731.0
2021-08-09 10:20:00,180.37,180.53,180.37,180.49,37791.0,174.4678,174.6226,174.4678,174.5839,37791.0
2021-08-09 10:30:00,180.49,180.78,180.49,180.64,96199.0,174.5839,174.8644,174.5839,174.729,96199.0
2021-08-09 10:40:00,180.66,180.78,180.59,180.61,53155.0,174.7483,174.8644,174.6806,174.7,53155.0
2021-08-09 10:50:00,180.6,180.84,180.6,180.77,76456.0,174.6903,174.9224,174.6903,174.8547,76456.0
2021-08-09 11:00:00,180.76,180.8,180.62,180.69,62731.0,174.8451,174.8838,174.7096,174.7774,62731.0
2021-08-09 11:10:00,180.69,180.87,180.67,180.82,40184.0,174.7774,174.9515,174.758,174.9031,40184.0
2021-08-09 11:20:00,180.82,180.93,180.72,180.89,47882.0,174.9031,175.0095,174.8064,174.9708,47882.0
2021-08-09 11:30:00,180.9,180.94,180.8,180.83,37422.0,174.9805,175.0192,174.8838,174.9128,37422.0
2021-08-09 11:40:00,180.83,180.92,180.78,180.91,38375.0,174.9128,174.9998,174.8644,174.9902,38375.0
2021-08-09 11:50:00,180.89,181.0,180.86,181.0,52817.0,174.9708,175.0772,174.9418,175.0772,52817.0
2021-08-09 12:00:00,180.99,181.02,180.87,180.98,32832.0,175.0675,175.0966,174.9515,175.0579,32832.0
2021-08-09 12:10:00,180.99,181.06,180.97,181.0,30588.0,175.0675,175.1352,175.0482,175.0772,30588.0
2021-08-09 12:20:00,181.0,181.03,180.93,180.95,21074.0,175.0772,175.1062,175.0095,175.0288,21074.0
2021-08-09 12:30:00,180.95,181.01,180.92,181.01,42649.0,175.0288,175.0869,174.9998,175.0869,42649.0
2021-08-09 12:40:00,181.02,181.07,180.93,181.03,42879.0,175.0966,175.1449,175.0095,175.1062,42879.0
2021-08-09 12:50:00,181.03,181.1,181.03,181.1,52381.0,175.1062,175.1739,175.1062,175.1739,52381.0
2021-08-09 13:00:00,181.1,181.11,180.94,180.96,26839.0,175.1739,175.1836,175.0192,175.0385,26839.0
2021-08-09 13:10:00,180.96,180.99,180.86,180.86,33307.0,175.0385,175.0675,174.9418,174.9418,33307.0
2021-08-09 13:20:00,180.87,180.92,180.85,180.89,21891.0,174.9515,174.9998,174.9321,174.9708,21891.0
2021-08-09 13:30:00,180.88,180.97,180.84,180.94,24991.0,174.9611,175.0482,174.9224,175.0192,24991.0
2021-08-09 13:40:00,180.93,181.01,180.92,180.99,29555.0,175.0095,175.0869,174.9998,175.0675,29555.0
2021-08-09 13:50:00,180.99,181.05,180.96,181.0,28068.0,175.0675,175.1256,175.0385,175.0772,28068.0
2021-08-09 14:00:00,181.01,181.05,180.92,180.97,28985.0,175.0869,175.1256,174.9998,175.0482,28985.0
2021-08-09 14:10:00,180.96,180.97,180.92,180.96,23972.0,175.0385,175.0482,174.9998,175.0385,23972.0
2021-08-09 14:20:00,180.96,181.02,180.92,181.01,25788.0,175.0385,175.0966,174.9998,175.0869,25788.0
2021-08-09 14:30:00,181.01,181.16,181.0,181.16,35014.0,175.0869,175.232,175.0772,175.232,35014.0
2021-08-09 14:40:00,181.15,181.15,181.02,181.04,45167.0,175.2223,175.2223,175.0966,175.1159,45167.0
2021-08-09 14:50:00,181.03,181.07,181.0,181.05,19939.0,175.1062,175.1449,175.0772,175.1256,19939.0
2021-08-09 15:00:00,181.05,181.1,180.98,181.06,47746.0,175.1256,175.1739,175.0579,175.1352,47746.0
2021-08-09 15:10:00,181.06,181.07,181.0,181.01,39915.0,175.1352,175.1449,175.0772,175.0869,39915.0
2021-08-09 15:20:00,181.01,181.03,180.83,180.87,54084.0,175.0869,175.1062,174.9128,174.9515,54084.0
2021-08-09 15:30:00,180.87,180.99,180.87,180.98,62845.0,174.9515,175.0675,174.9515,175.0579,62845.0
2021-08-09 15:40:00,180.98,180.99,180.81,180.82,111763.0,175.0579,175.0675,174.8934,174.9031,111763.0
2021-08-09 15:50:00,180.82,180.9,180.74,180.76,154843.0,174.9031,174.9805,174.8257,174.8451,154843.0
2021-08-10 09:30:00,180.96,180.98,180.56,180.84,98843.0,175.0385,175.0579,174.6516,174.9224,98843.0
2021-08-10 09:40:00,180.85,180.94,180.77,180.86,152240.0,174.9321,175.0192,174.8547,174.9418,152240.0
2021-08-10 09:50:00,180.85,181.17,180.82,181.08,87931.0,174.9321,175.2416,174.9031,175.1546,87931.0
2021-08-10 10:00:00,181.09,181.28,181.09,181.25,56073.0,175.1643,175.348,175.1643,175.319,56073.0
2021-08-10 10:10:00,181.25,181.44,181.24,181.37,83869.0,175.319,175.5028,175.3094,175.4351,83869.0
2021-08-10 10:20:00,181.37,181.53,181.37,181.43,52435.0,175.4351,175.5899,175.4351,175.4931,52435.0
2021-08-10 10:30:00,181.42,181.52,181.17,181.49,101236.0,175.4835,175.5802,175.2416,175.5512,101236.0
2021-08-10 10:40:00,181.47,181.5,181.33,181.46,111506.0,175.5318,175.5608,175.3964,175.5222,111506.0
2021-08-10 10:50:00,181.45,181.52,181.27,181.38,66544.0,175.5125,175.5802,175.3384,175.4448,66544.0
2021-08-10 11:00:00,181.37,181.37,181.1,181.17,64341.0,175.4351,175.4351,175.1739,175.2416,64341.0
2021-08-10 11:10:00,181.16,181.23,181.06,181.13,84754.0,175.232,175.2997,175.1352,175.203,84754.0
2021-08-10 11:20:00,181.12,181.48,181.1,181.42,30708.0,175.1933,175.5415,175.1739,175.4835,30708.0
2021-08-10 11:30:00,181.42,181.59,181.34,181.54,43359.0,175.4835,175.6479,175.4061,175.5995,43359.0
2021-08-10 11:40:00,181.55,181.6,181.5,181.55,29194.0,175.6092,175.6576,175.5608,175.6092,29194.0
2021-08-10 11:50:00,181.57,181.68,181.53,181.66,35595.0,175.6286,175.735,175.5899,175.7156,35595.0
2021-08-10 12:00:00,181.67,181.83,181.65,181.75,28506.0,175.7253,175.88,175.7059,175.8027,28506.0
2021-08-10 12:10:00,181.75,181.89,181.73,181.88,42968.0,175.8027,175.9381,175.7833,175.9284,42968.0
2021-08-10 12:20:00,181.88,181.9,181.8,181.82,19798.0,175.9284,175.9478,175.851,175.8704,19798.0
2021-08-10 12:30:00,181.82,181.84,181.71,181.8,21755.0,175.8704,175.8897,175.764,175.851,21755.0
2021-08-10 12:40:00,181.8,181.81,181.71,181.73,25069.0,175.851,175.8607,175.764,175.7833,25069.0
2021-08-10 12:50:00,181.75,181.87,181.75,181.85,28706.0,175.8027,175.9187,175.8027,175.8994,28706.0
2021-08-10 13:00:00,181.84,182.0,181.81,182.0,28617.0,175.8897,176.0445,175.8607,176.0445,28617.0
2021-08-10 13:10:00,181.99,182.15,181.99,182.13,31710.0,176.0348,176.1896,176.0348,176.1702,31710.0
2021-08-10 13:20:00,182.13,182.13,181.99,182.03,64042.0,176.1702,176.1702,176.0348,176.0735,64042.0
2021-08-10 13:30:00,182.03,182.05,181.86,181.88,27853.0,176.0735,176.0929,175.9091,175.9284,27853.0
2021-08-10 13:40:00,181.89,181.94,181.76,181.82,69057.0,175.9381,175.9865,175.8123,175.8704,69057.0
2021-08-10 13:50:00,181.81,181.95,181.8,181.94,19133.0,175.8607,175.9961,175.851,175.9865,19133.0
2021-08-10 14:00:00,181.93,181.96,181.64,181.64,71337.0,175.9768,176.0058,175.6963,175.6963,71337.0
2021-08-10 14:10:00,181.63,181.64,181.53,181.58,19889.0,175.6866,175.6963,175.5899,175.6382,19889.0
2021-08-10 14:20:00,181.57,181.57,181.45,181.5,38043.0,175.6286,175.6286,175.5125,175.5608,38043.0
2021-08-10 14:30:00,181.5,181.63,181.48,181.54,115943.0,175.5608,175.6866,175.5415,175.5995,115943.0
2021-08-10 14:40:00,181.54,181.69,181.54,181.66,19917.0,175.5995,175.7446,175.5995,175.7156,19917.0
2021-08-10 14:50:00,181.65,181.66,181.61,181.64,32837.0,175.7059,175.7156,175.6672,175.6963,32837.0
2021-08-10 15:00:00,181.64,181.65,181.47,181.49,21559.0,175.6963,175.7059,175.5318,175.5512,21559.0
2021-08-10 15:10:00,181.49,181.52,181.39,181.44,33718.0,175.5512,175.5802,175.4544,175.5028,33718.0
2021-08-10 15:20:00,181.44,181.56,181.42,181.56,30011.0,175.5028,175.6189,175.4835,175.6189,30011.0
2021-08-10 15:30:00,181.56,181.57,181.4,181.44,34442.0,175.6189,175.6286,175.4641,175.5028,34442.0
2021-08-10 15:40:00,181.45,181.48,181.33,181.34,44480.0,175.5125,175.5415,175.3964,175.4061,44480.0
2021-08-10 15:50:00,181.34,181.47,181.28,181.47,165706.0,175.4061,175.5318,175.348,175.5318,165706.0
2021-08-11 09:30:00,181.89,181.9,181.47,181.68,111875.0,175.9381,175.9478,175.5318,175.735,111875.0
2021-08-11 09:40:00,181.66,181.93,181.48,181.9,101440.0,175.7156,175.9768,175.5415,175.9478,101440.0
2021-08-11 09:50:00,181.92,182.12,181.89,182.03,82221.0,175.9671,176.1606,175.9381,176.0735,82221.0
2021-08-11 10:00:00,182.03,182.2,182.01,182.12,50783.0,176.0735,176.2379,176.0542,176.1606,50783.0
2021-08-11 10:10:00,182.14,182.24,182.04,182.12,59622.0,176.1799,176.2766,176.0832,176.1606,59622.0
2021-08-11 10:20:00,182.13,182.27,182.11,182.13,61442.0,176.1702,176.3057,176.1509,176.1702,61442.0
2021-08-11 10:30:00,182.13,182.22,181.82,181.91,79615.0,176.1702,176.2573,175.8704,175.9574,79615.0
2021-08-11 10:40:00,181.92,182.14,181.9,182.04,41765.0,175.9671,176.1799,175.9478,176.0832,41765.0
2021-08-11 10:50:00,182.06,182.14,181.9,181.92,89827.0,176.1025,176.1799,175.9478,175.9671,89827.0
2021-08-11 11:00:00,181.94,181.95,181.47,181.51,104954.0,175.9865,175.9961,175.5318,175.5705,104954.0
2021-08-11 11:10:00,181.5,181.58,181.36,181.46,66464.0,175.5608,175.6382,175.4254,175.5222,66464.0
2021-08-11 11:20:00,181.49,181.7,181.47,181.63,69107.0,175.5512,175.7543,175.5318,175.6866,69107.0
2021-08-11 11:30:00,181.61,181.63,181.51,181.61,58018.0,175.6672,175.6866,175.5705,175.6672,58018.0
2021-08-11 11:40:00,181.6,181.63,181.35,181.38,62430.0,175.6576,175.6866,175.4158,175.4448,62430.0
2021-08-11 11:50:00,181.37,181.37,181.2,181.24,59577.0,175.4351,175.4351,175.2707,175.3094,59577.0
2021-08-11 12:00:00,181.25,181.59,181.25,181.5,80367.0,175.319,175.6479,175.319,175.5608,80367.0
2021-08-11 12:10:00,181.5,181.51,181.32,181.33,32231.0,175.5608,175.5705,175.3867,175.3964,32231.0
2021-08-11 12:20:00,181.33,181.43,181.28,181.42,41342.0,175.3964,175.4931,175.348,175.4835,41342.0
2021-08-11 12:30:00,181.43,181.55,181.41,181.45,17596.0,175.4931,175.6092,175.4738,175.5125,17596.0
2021-08-11 12:40:00,181.45,181.49,181.42,181.47,18632.0,175.5125,175.5512,175.4835,175.5318,18632.0
2021-08-11 12:50:00,181.48,181.55,181.44,181.52,26016.0,175.5415,175.6092,175.5028,175.5802,26016.0
2021-08-11 13:00:00,181.54,181.72,181.53,181.71,59031.0,175.5995,175.7736,175.5899,175.764,59031.0
2021-08-11 13:10:00,181.7,181.74,181.62,181.67,34285.0,175.7543,175.793,175.6769,175.7253,34285.0
2021-08-11 13:20:00,181.68,181.78,181.66,181.76,35715.0,175.735,175.8317,175.7156,175.8123,35715.0
2021-08-11 13:30:00,181.77,181.81,181.6,181.61,28257.0,175.822,175.8607,175.6576,175.6672,28257.0
2021-08-11 13:40:00,181.62,181.76,181.61,181.76,39237.0,175.6769,175.8123,175.6672,175.8123,39237.0
2021-08-11 13:50:00,181.76,181.78,181.69,181.73,26078.0,175.8123,175.8317,175.7446,175.7833,26078.0
2021-08-11 14:00:00,181.72,181.85,181.68,181.81,26208.0,175.7736,175.8994,175.735,175.8607,26208.0
2021-08-11 14:10:00,181.81,181.84,181.7,181.71,30978.0,175.8607,175.8897,175.7543,175.764,30978.0
2021-08-11 14:20:00,181.7,181.77,181.69,181.76,27804.0,175.7543,175.822,175.7446,175.8123,27804.0
2021-08-11 14:30:00,181.75,181.86,181.75,181.81,41881.0,175.8027,175.9091,175.8027,175.8607,41881.0
2021-08-11 14:40:00,181.81,181.86,181.79,181.84,36424.0,175.8607,175.9091,175.8414,175.8897,36424.0
2021-08-11 14:50:00,181.83,181.86,181.79,181.85,34800.0,175.88,175.9091,175.8414,175.8994,34800.0
2021-08-11 15:00:00,181.86,181.96,181.84,181.96,61936.0,175.9091,176.0058,175.8897,176.0058,61936.0
2021-08-11 15:10:00,181.95,181.98,181.86,181.93,47866.0,175.9961,176.0251,175.9091,175.9768,47866.0
2021-08-11 15:20:00,181.94,182.06,181.92,182.02,44620.0,175.9865,176.1025,175.9671,176.0638,44620.0
2021-08-11 15:30:00,182.02,182.04,181.82,181.82,78295.0,176.0638,176.0832,175.8704,175.8704,78295.0
2021-08-11 15:40:00,181.83,182.03,181.82,181.98,95557.0,175.88,176.0735,175.8704,176.0251,95557.0
2021-08-11 15:50:00,181.97,182.09,181.89,181.98,156928.0,176.0155,176.1315,175.9381,176.0251,156928.0
2021-08-12 09:30:00,181.81,181.88,181.46,181.69,113947.0,175.8607,175.9284,175.5222,175.7446,113947.0
2021-08-12 09:40:00,181.68,181.8,181.21,181.22,88497.0,175.735,175.851,175.2803,175.29,88497.0
2021-08-12 09:50:00,181.23,181.23,180.83,181.11,96590.0,175.2997,175.2997,174.9128,175.1836,96590.0
2021-08-12 10:00:00,181.12,181.21,180.72,180.76,103343.0,175.1933,175.2803,174.8064,174.8451,103343.0
2021-08-12 10:10:00,180.76,180.99,180.62,180.99,74556.0,174.8451,175.0675,174.7096,175.0675,74556.0
2021-08-12 10:20:00,181.0,181.18,181.0,181.18,83666.0,175.0772,175.2513,175.0772,175.2513,83666.0
2021-08-12 10:30:00,181.18,181.28,181.07,181.09,54418.0,175.2513,175.348,175.1449,175.1643,54418.0
2021-08-12 10:40:00,181.09,181.17,180.86,181.14,68173.0,175.1643,175.2416,174.9418,175.2126,68173.0
2021-08-12 10:50:00,181.15,181.23,181.11,181.22,30801.0,175.2223,175.2997,175.1836,175.29,30801.0
2021-08-12 11:00:00,181.22,181.34,181.15,181.19,35596.0,175.29,175.4061,175.2223,175.261,35596.0
2021-08-12 11:10:00,181.19,181.22,181.09,181.18,18252.0,175.261,175.29,175.1643,175.2513,18252.0
2021-08-12 11:20:00,181.18,181.39,181.17,181.28,216996.0,175.2513,175.4544,175.2416,175.348,216996.0
2021-08-12 11:30:00,181.27,181.54,181.26,181.52,29073.0,175.3384,175.5995,175.3287,175.5802,29073.0
2021-08-12 11:40:00,181.51,181.6,181.49,181.5,19301.0,175.5705,175.6576,175.5512,175.5608,19301.0
2021-08-12 11:50:00,181.5,181.81,181.49,181.75,26388.0,175.5608,175.8607,175.5512,175.8027,26388.0
2021-08-12 12:00:00,181.76,181.86,181.76,181.84,20689.0,175.8123,175.9091,175.8123,175.8897,20689.0
2021-08-12 12:10:00,181.82,181.86,181.71,181.82,37028.0,175.8704,175.9091,175.764,175.8704,37028.0
2021-08-12 12:20:00,181.83,181.84,181.64,181.72,25721.0,175.88,175.8897,175.6963,175.7736,25721.0
2021-08-12 12:30:00,181.72,181.8,181.72,181.76,15271.0,175.7736,175.851,175.7736,175.8123,15271.0
2021-08-12 12:40:00,181.76,181.78,181.68,181.71,48544.0,175.8123,175.8317,175.735,175.764,48544.0
2021-08-12 12:50:00,181.7,181.78,181.53,181.56,18317.0,175.7543,175.8317,175.5899,175.6189,18317.0
2021-08-12 13:00:00,181.54,181.57,181.42,181.48,25700.0,175.5995,175.6286,175.4835,175.5415,25700.0
2021-08-12 13:10:00,181.47,181.48,181.3,181.31,23577.0,175.5318,175.5415,175.3674,175.3771,23577.0
2021-08-12 13:20:00,181.32,181.4,181.27,181.4,23923.0,175.3867,175.4641,175.3384,175.4641,23923.0
2021-08-12 13:30:00,181.4,181.54,181.38,181.52,25672.0,175.4641,175.5995,175.4448,175.5802,25672.0
2021-08-12 13:40:00,181.51,181.58,181.45,181.46,27595.0,175.5705,175.6382,175.5125,175.5222,27595.0
2021-08-12 13:50:00,181.45,181.63,181.42,181.53,21579.0,175.5125,175.6866,175.4835,175.5899,21579.0
2021-08-12 14:00:00,181.53,181.7,181.51,181.69,29586.0,175.5899,175.7543,175.5705,175.7446,29586.0
2021-08-12 14:10:00,181.69,181.81,181.67,181.77,23686.0,175.7446,175.8607,175.7253,175.822,23686.0
2021-08-12 14:20:00,181.77,181.77,181.63,181.68,22131.0,175.822,175.822,175.6866,175.735,22131.0
2021-08-12 14:30:00,181.7,181.75,181.68,181.74,52357.0,175.7543,175.8027,175.735,175.793,52357.0
2021-08-12 14:40:00,181.74,181.74,181.59,181.59,73448.0,175.793,175.793,175.6479,175.6479,73448.0
2021-08-12 14:50:00,181.58,181.65,181.56,181.61,36561.0,175.6382,175.7059,175.6189,175.6672,36561.0
2021-08-12 15:00:00,181.62,181.82,181.61,181.79,56524.0,175.6769,175.8704,175.6672,175.8414,56524.0
2021-08-12 15:10:00,181.79,181.84,181.76,181.82,171506.0,175.8414,175.8897,175.8123,175.8704,171506.0
2021-08-12 15:20:00,181.82,181.96,181.77,181.93,56299.0,175.8704,176.0058,175.822,175.9768,56299.0
2021-08-12 15:30:00,181.93,182.09,181.87,182.09,64220.0,175.9768,176.1315,175.9187,176.1315,64220.0
2021-08-12 15:40:00,182.08,182.1,181.99,182.1,77935.0,176.1219,176.1412,176.0348,176.1412,77935.0
2021-08-12 15:50:00,182.1,182.17,182.03,182.08,155434.0,176.1412,176.2089,176.0735,176.1219,155434.0
2021-08-13 09:30:00,182.18,182.3,181.42,181.77,150152.0,176.2186,176.3347,175.4835,175.822,150152.0
2021-08-13 09:40:00,181.78,182.04,181.78,182.01,136680.0,175.8317,176.0832,175.8317,176.0542,136680.0
2021-08-13 09:50:00,182.0,182.14,181.85,182.09,83828.0,176.0445,176.1799,175.8994,176.1315,83828.0
2021-08-13 10:00:00,182.1,182.16,181.54,181.62,74552.0,176.1412,176.1993,175.5995,175.6769,74552.0
2021-08-13 10:10:00,181.61,181.68,181.35,181.55,83966.0,175.6672,175.735,175.4158,175.6092,83966.0
2021-08-13 10:20:00,181.56,181.68,181.5,181.57,67594.0,175.6189,175.735,175.5608,175.6286,67594.0
2021-08-13 10:30:00,181.55,181.58,181.41,181.45,85115.0,175.6092,175.6382,175.4738,175.5125,85115.0
2021-08-13 10:40:00,181.43,181.52,181.35,181.46,106039.0,175.4931,175.5802,175.4158,175.5222,106039.0
2021-08-13 10:50:00,181.45,181.53,181.33,181.4,38427.0,175.5125,175.5899,175.3964,175.4641,38427.0
2021-08-13 11:00:00,181.4,181.53,181.39,181.46,43328.0,175.4641,175.5899,175.4544,175.5222,43328.0
2021-08-13 11:10:00,181.45,181.55,181.42,181.49,51898.0,175.5125,175.6092,175.4835,175.5512,51898.0
2021-08-13 11:20:00,181.49,181.51,181.36,181.44,53894.0,175.5512,175.5705,175.4254,175.5028,53894.0
2021-08-13 11:30:00,181.44,181.5,181.39,181.4,32211.0,175.5028,175.5608,175.4544,175.4641,32211.0
2021-08-13 11:40:00,181.39,181.53,181.38,181.47,25711.0,175.4544,175.5899,175.4448,175.5318,25711.0
2021-08-13 11:50:00,181.47,181.52,181.42,181.44,40587.0,175.5318,175.5802,175.4835,175.5028,40587.0
2021-08-13 12:00:00,181.46,181.63,181.46,181.61,38304.0,175.5222,175.6866,175.5222,175.6672,38304.0
2021-08-13 12:10:00,181.6,181.62,181.56,181.56,19841.0,175.6576,175.6769,175.6189,175.6189,19841.0
2021-08-13 12:20:00,181.56,181.72,181.56,181.7,22860.0,175.6189,175.7736,175.6189,175.7543,22860.0
2021-08-13 12:30:00,181.7,181.73,181.67,181.71,27137.0,175.7543,175.7833,175.7253,175.764,27137.0
2021-08-13 12:40:00,181.72,181.76,181.71,181.73,20806.0,175.7736,175.8123,175.764,175.7833,20806.0
2021-08-13 12:50:00,181.74,181.84,181.73,181.78,23181.0,175.793,175.8897,175.7833,175.8317,23181.0
2021-08-13 13:00:00,181.77,181.82,181.65,181.69,20670.0,175.822,175.8704,175.7059,175.7446,20670.0
2021-08-13 13:10:00,181.67,181.7,181.64,181.68,13618.0,175.7253,175.7543,175.6963,175.735,13618.0
2021-08-13 13:20:00,181.67,181.69,181.61,181.63,11282.0,175.7253,175.7446,175.6672,175.6866,11282.0
2021-08-13 13:30:00,181.64,181.67,181.53,181.58,19322.0,175.6963,175.7253,175.5899,175.6382,19322.0
2021-08-13 13:40:00,181.58,181.62,181.56,181.57,29779.0,175.6382,175.6769,175.6189,175.6286,29779.0
2021-08-13 13:50:00,181.58,181.64,181.56,181.62,35056.0,175.6382,175.6963,175.6189,175.6769,35056.0
2021-08-13 14:00:00,181.62,181.67,181.58,181.61,35908.0,175.6769,175.7253,175.6382,175.6672,35908.0
2021-08-13 14:10:00,181.6,181.65,181.58,181.6,30131.0,175.6576,175.7059,175.6382,175.6576,30131.0
2021-08-13 14:20:00,181.59,181.6,181.5,181.53,30446.0,175.6479,175.6576,175.5608,175.5899,30446.0
2021-08-13 14:30:00,181.53,181.53,181.37,181.39,44970.0,175.5899,175.5899,175.4351,175.4544,44970.0
2021-08-13 14:40:00,181.38,181.4,181.25,181.28,60381.0,175.4448,175.4641,175.319,175.348,60381.0
2021-08-13 14:50:00,181.28,181.31,181.25,181.25,36074.0,175.348,175.3771,175.319,175.319,36074.0
2021-08-13 15:00:00,181.24,181.29,181.22,181.27,47253.0,175.3094,175.3577,175.29,175.3384,47253.0
2021-08-13 15:10:00,181.26,181.3,181.19,181.29,64775.0,175.3287,175.3674,175.261,175.3577,64775.0
2021-08-13 15:20:00,181.3,181.36,181.26,181.27,52860.0,175.3674,175.4254,175.3287,175.3384,52860.0
2021-08-13 15:30:00,181.28,181.36,181.19,181.33,80225.0,175.348,175.4254,175.261,175.3964,80225.0
2021-08-13 15:40:00,181.33,181.39,181.27,181.34,71913.0,175.3964,175.4544,175.3384,175.4061,71913.0
2021-08-13 15:50:00,181.34,181.57,181.29,181.56,170316.0,175.4061,175.6286,175.3577,175.6189,170316.0
2021-08-16 09:30:00,180.5,180.68,179.82,180.12,156636.0,174.5936,174.7677,173.9358,174.226,156636.0
2021-08-16 09:40:00,180.09,180.13,179.44,179.54,172479.0,174.197,174.2357,173.5683,173.665,172479.0
2021-08-16 09:50:00,179.5,179.52,179.06,179.12,166388.0,173.6263,173.6456,173.2007,173.2587,166388.0
2021-08-16 10:00:00,179.09,179.41,178.94,179.35,136957.0,173.2297,173.5392,173.0846,173.4812,136957.0
2021-08-16 10:10:00,179.34,179.55,179.16,179.16,97187.0,173.4715,173.6747,173.2974,173.2974,97187.0
2021-08-16 10:20:00,179.16,179.3,178.94,179.05,80977.0,173.2974,173.4328,173.0846,173.191,80977.0
2021-08-16 10:30:00,179.04,179.39,178.81,179.35,108984.0,173.1813,173.5199,172.9589,173.4812,108984.0
2021-08-16 10:40:00,179.37,179.46,179.19,179.33,61354.0,173.5005,173.5876,173.3264,173.4619,61354.0
2021-08-16 10:50:00,179.33,179.36,178.89,178.96,55205.0,173.4619,173.4909,173.0363,173.104,55205.0
2021-08-16 11:00:00,178.95,179.21,178.88,179.05,63985.0,173.0943,173.3458,173.0266,173.191,63985.0
2021-08-16 11:10:00,179.04,179.39,178.99,179.31,57324.0,173.1813,173.5199,173.133,173.4425,57324.0
2021-08-16 11:20:00,179.31,179.38,179.22,179.29,41800.0,173.4425,173.5102,173.3555,173.4232,41800.0
2021-08-16 11:30:00,179.3,179.69,179.28,179.65,80315.0,173.4328,173.8101,173.4135,173.7714,80315.0
2021-08-16 11:40:00,179.66,179.76,179.56,179.57,47753.0,173.7811,173.8778,173.6843,173.694,47753.0
2021-08-16 11:50:00,179.58,179.71,179.47,179.48,46824.0,173.7037,173.8294,173.5973,173.6069,46824.0
2021-08-16 12:00:00,179.47,179.53,179.39,179.45,47704.0,173.5973,173.6553,173.5199,173.5779,47704.0
2021-08-16 12:10:00,179.45,179.53,179.42,179.42,36372.0,173.5779,173.6553,173.5489,173.5489,36372.0
2021-08-16 12:20:00,179.42,179.54,179.36,179.38,40776.0,173.5489,173.665,173.4909,173.5102,40776.0
2021-08-16 12:30:00,179.38,179.42,179.27,179.36,24702.0,173.5102,173.5489,173.4038,173.4909,24702.0
2021-08-16 12:40:00,179.35,179.56,179.28,179.51,47858.0,173.4812,173.6843,173.4135,173.636,47858.0
2021-08-16 12:50:00,179.51,179.6,179.48,179.59,27459.0,173.636,173.723,173.6069,173.7133,27459.0
2021-08-16 13:00:00,179.59,179.69,179.59,179.66,25163.0,173.7133,173.8101,173.7133,173.7811,25163.0
2021-08-16 13:10:00,179.66,179.72,179.62,179.71,24335.0,173.7811,173.8391,173.7424,173.8294,24335.0
2021-08-16 13:20:00,179.71,179.86,179.6,179.78,42627.0,173.8294,173.9745,173.723,173.8971,42627.0
2021-08-16 13:30:00,179.8,179.92,179.74,179.91,44014.0,173.9165,174.0326,173.8584,174.0229,44014.0
2021-08-16 13:40:00,179.92,180.24,179.92,180.22,42106.0,174.0326,174.3421,174.0326,174.3227,42106.0
2021-08-16 13:50:00,180.2,180.26,180.15,180.18,35328.0,174.3034,174.3614,174.255,174.284,35328.0
2021-08-16 14:00:00,180.19,180.51,180.15,180.45,41479.0,174.2937,174.6032,174.255,174.5452,41479.0
2021-08-16 14:10:00,180.46,180.54,180.38,180.39,36849.0,174.5549,174.6323,174.4775,174.4872,36849.0
2021-08-16 14:20:00,180.39,180.39,180.21,180.26,25688.0,174.4872,174.4872,174.3131,174.3614,25688.0
2021-08-16 14:30:00,180.28,180.41,180.27,180.28,36157.0,174.3808,174.5065,174.3711,174.3808,36157.0
2021-08-16 14:40:00,180.28,180.53,180.28,180.5,52102.0,174.3808,174.6226,174.3808,174.5936,52102.0
2021-08-16 14:50:00,180.51,180.58,180.48,180.5,31103.0,174.6032,174.671,174.5742,174.5936,31103.0
2021-08-16 15:00:00,180.52,180.58,180.45,180.48,33213.0,174.6129,174.671,174.5452,174.5742,33213.0
2021-08-16 15:10:00,180.48,180.78,180.48,180.78,51701.0,174.5742,174.8644,174.5742,174.8644,51701.0
2021-08-16 15:20:00,180.78,180.86,180.66,180.73,79636.0,174.8644,174.9418,174.7483,174.816,79636.0
2021-08-16 15:30:00,180.71,180.72,180.44,180.44,93499.0,174.7967,174.8064,174.5355,174.5355,93499.0
2021-08-16 15:40:00,180.43,180.49,180.35,180.43,119778.0,174.5259,174.5839,174.4485,174.5259,119778.0
2021-08-16 15:50:00,180.44,180.75,180.44,180.72,235883.0,174.5355,174.8354,174.5355,174.8064,235883.0
2021-08-17 09:30:00,178.26,178.44,177.31,177.41,266226.0,172.4269,172.601,171.508,171.6047,266226.0
2021-08-17 09:40:00,177.39,177.82,177.26,177.67,241002.0,171.5853,172.0013,171.4596,171.8562,241002.0
2021-08-17 09:50:00,177.66,177.66,176.63,176.65,300708.0,171.8465,171.8465,170.8502,170.8696,300708.0
2021-08-17 10:00:00,176.63,176.85,176.41,176.63,217884.0,170.8502,171.063,170.6374,170.8502,217884.0
2021-08-17 10:10:00,176.65,177.11,176.65,176.72,137123.0,170.8696,171.3145,170.8696,170.9373,137123.0
2021-08-17 10:20:00,176.74,177.31,176.73,177.15,93105.0,170.9566,171.508,170.9469,171.3532,93105.0
2021-08-17 10:30:00,177.15,177.17,176.63,176.68,144139.0,171.3532,171.3725,170.8502,170.8986,144139.0
2021-08-17 10:40:00,176.65,176.95,176.65,176.87,97929.0,170.8696,171.1597,170.8696,171.0824,97929.0
2021-08-17 10:50:00,176.88,176.92,176.29,176.31,105921.0,171.092,171.1307,170.5213,170.5407,105921.0
2021-08-17 11:00:00,176.31,176.36,176.03,176.28,72928.0,170.5407,170.589,170.2698,170.5117,72928.0
2021-08-17 11:10:00,176.25,176.48,176.06,176.47,135620.0,170.4826,170.7051,170.2989,170.6954,135620.0
2021-08-17 11:20:00,176.42,176.43,176.05,176.07,91603.0,170.6471,170.6568,170.2892,170.3085,91603.0
2021-08-17 11:30:00,176.05,176.3,175.96,176.1,88248.0,170.2892,170.531,170.2021,170.3376,88248.0
2021-08-17 11:40:00,176.08,176.12,175.96,176.11,29979.0,170.3182,170.3569,170.2021,170.3472,29979.0
2021-08-17 11:50:00,176.11,176.13,175.65,175.66,53669.0,170.3472,170.3666,169.9023,169.9119,53669.0
2021-08-17 12:00:00,175.64,175.81,175.47,175.63,86646.0,169.8926,170.057,169.7282,169.8829,86646.0
2021-08-17 12:10:00,175.6,175.83,175.6,175.8,56505.0,169.8539,170.0764,169.8539,170.0474,56505.0
2021-08-17 12:20:00,175.8,175.98,175.67,175.97,86454.0,170.0474,170.2215,169.9216,170.2118,86454.0
2021-08-17 12:30:00,175.95,175.95,175.51,175.55,57551.0,170.1925,170.1925,169.7669,169.8055,57551.0
2021-08-17 12:40:00,175.56,175.56,175.11,175.2,92465.0,169.8152,169.8152,169.3799,169.467,92465.0
2021-08-17 12:50:00,175.19,175.42,174.96,175.03,74969.0,169.4573,169.6798,169.2349,169.3026,74969.0
2021-08-17 13:00:00,175.0,175.58,174.95,175.57,66475.0,169.2735,169.8346,169.2252,169.8249,66475.0
2021-08-17 13:10:00,175.55,175.63,175.33,175.42,113295.0,169.8055,169.8829,169.5927,169.6798,113295.0
2021-08-17 13:20:00,175.44,175.68,175.36,175.66,79148.0,169.6991,169.9313,169.6218,169.9119,79148.0
2021-08-17 13:30:00,175.66,175.69,175.29,175.29,48381.0,169.9119,169.941,169.5541,169.5541,48381.0
2021-08-17 13:40:00,175.31,175.33,175.0,175.08,34408.0,169.5734,169.5927,169.2735,169.3509,34408.0
2021-08-17 13:50:00,175.08,175.7,175.01,175.7,56103.0,169.3509,169.9506,169.2832,169.9506,56103.0
2021-08-17 14:00:00,175.67,175.94,175.66,175.79,65077.0,169.9216,170.1828,169.9119,170.0377,65077.0
2021-08-17 14:10:00,175.83,175.99,175.77,175.8,64513.0,170.0764,170.2311,170.0183,170.0474,64513.0
2021-08-17 14:20:00,175.81,175.9,175.67,175.75,48413.0,170.057,170.1441,169.9216,169.999,48413.0
2021-08-17 14:30:00,175.76,175.94,175.44,175.45,57354.0,170.0087,170.1828,169.6991,169.7088,57354.0
2021-08-17 14:40:00,175.45,175.93,175.43,175.86,64593.0,169.7088,170.1731,169.6895,170.1054,64593.0
2021-08-17 14:50:00,175.85,176.2,175.69,176.15,60807.0,170.0957,170.4343,169.941,170.3859,60807.0
2021-08-17 15:00:00,176.12,176.29,176.09,176.23,161113.0,170.3569,170.5213,170.3279,170.4633,161113.0
2021-08-17 15:10:00,176.23,176.26,176.03,176.11,172029.0,170.4633,170.4923,170.2698,170.3472,172029.0
2021-08-17 15:20:00,176.12,176.26,176.08,176.23,104522.0,170.3569,170.4923,170.3182,170.4633,104522.0
2021-08-17 15:30:00,176.24,176.43,176.19,176.27,137915.0,170.473,170.6568,170.4246,170.502,137915.0
2021-08-17 15:40:00,176.25,176.3,176.03,176.18,146066.0,170.4826,170.531,170.2698,170.4149,146066.0
2021-08-17 15:50:00,176.19,176.49,176.17,176.42,407976.0,170.4246,170.7148,170.4053,170.6471,407976.0
2021-08-18 09:30:00,176.38,177.22,176.17,176.95,161159.0,170.6084,171.4209,170.4053,171.1597,161159.0
2021-08-18 09:40:00,176.95,177.12,176.79,177.0,216913.0,171.1597,171.3242,171.005,171.2081,216913.0
2021-08-18 09:50:00,177.02,177.74,176.88,177.71,149596.0,171.2274,171.9239,171.092,171.8949,149596.0
2021-08-18 10:00:00,177.72,177.94,177.58,177.86,142214.0,171.9045,172.1173,171.7691,172.04,142214.0
2021-08-18 10:10:00,177.85,178.32,177.78,178.25,113463.0,172.0303,172.4849,171.9626,172.4172,113463.0
2021-08-18 10:20:00,178.23,178.35,177.87,177.93,108237.0,172.3979,172.5139,172.0496,172.1077,108237.0
2021-08-18 10:30:00,177.95,178.26,177.88,178.0,125312.0,172.127,172.4269,172.0593,172.1754,125312.0
2021-08-18 10:40:00,177.99,178.13,177.85,178.06,95115.0,172.1657,172.3011,172.0303,172.2334,95115.0
2021-08-18 10:50:00,178.05,178.38,178.05,178.17,77677.0,172.2237,172.5429,172.2237,172.3398,77677.0
2021-08-18 11:00:00,178.18,178.27,177.94,178.12,120552.0,172.3495,172.4365,172.1173,172.2915,120552.0
2021-08-18 11:10:00,178.13,178.23,177.8,177.98,76203.0,172.3011,172.3979,171.9819,172.156,76203.0
2021-08-18 11:20:00,177.96,178.13,177.86,178.12,71681.0,172.1367,172.3011,172.04,172.2915,71681.0
2021-08-18 11:30:00,178.11,178.15,177.78,177.93,140126.0,172.2818,172.3205,171.9626,172.1077,140126.0
2021-08-18 11:40:00,177.92,178.33,177.91,178.03,51631.0,172.098,172.4946,172.0883,172.2044,51631.0
2021-08-18 11:50:00,178.05,178.33,178.03,178.27,37188.0,172.2237,172.4946,172.2044,172.4365,37188.0
2021-08-18 12:00:00,178.27,178.36,178.15,178.34,51422.0,172.4365,172.5236,172.3205,172.5043,51422.0
2021-08-18 12:10:00,178.33,178.38,178.19,178.27,45954.0,172.4946,172.5429,172.3592,172.4365,45954.0
2021-08-18 12:20:00,178.27,178.39,178.05,178.1,56747.0,172.4365,172.5526,172.2237,172.2721,56747.0
2021-08-18 12:30:00,178.12,178.35,178.06,178.35,53051.0,172.2915,172.5139,172.2334,172.5139,53051.0
2021-08-18 12:40:00,178.34,178.35,178.24,178.27,28564.0,172.5043,172.5139,172.4075,172.4365,28564.0
2021-08-18 12:50:00,178.28,178.38,178.23,178.34,21898.0,172.4462,172.5429,172.3979,172.5043,21898.0
2021-08-18 13:00:00,178.31,178.36,178.22,178.34,32834.0,172.4752,172.5236,172.3882,172.5043,32834.0
2021-08-18 13:10:00,178.34,178.48,178.27,178.3,35756.0,172.5043,172.6397,172.4365,172.4656,35756.0
2021-08-18 13:20:00,178.33,178.36,178.18,178.24,41326.0,172.4946,172.5236,172.3495,172.4075,41326.0
2021-08-18 13:30:00,178.25,178.42,178.25,178.3,30765.0,172.4172,172.5816,172.4172,172.4656,30765.0
2021-08-18 13:40:00,178.31,178.38,178.27,178.33,25516.0,172.4752,172.5429,172.4365,172.4946,25516.0
2021-08-18 13:50:00,178.32,178.41,178.3,178.37,29231.0,172.4849,172.572,172.4656,172.5333,29231.0
2021-08-18 14:00:00,178.36,178.88,178.36,178.64,85609.0,172.5236,173.0266,172.5236,172.7944,85609.0
2021-08-18 14:10:00,178.65,178.76,177.61,177.9,186371.0,172.8041,172.9105,171.7981,172.0786,186371.0
2021-08-18 14:20:00,177.88,178.47,177.81,178.47,97516.0,172.0593,172.63,171.9916,172.63,97516.0
2021-08-18 14:30:00,178.46,178.65,178.41,178.5,73514.0,172.6203,172.8041,172.572,172.659,73514.0
2021-08-18 14:40:00,178.49,178.52,178.29,178.39,97166.0,172.6493,172.6784,172.4559,172.5526,97166.0
2021-08-18 14:50:00,178.39,178.56,178.29,178.52,88365.0,172.5526,172.7171,172.4559,172.6784,88365.0
2021-08-18 15:00:00,178.5,178.5,178.16,178.26,94676.0,172.659,172.659,172.3301,172.4269,94676.0
2021-08-18 15:10:00,178.25,178.44,178.21,178.3,94705.0,172.4172,172.601,172.3785,172.4656,94705.0
2021-08-18 15:20:00,178.29,178.33,177.86,177.89,113218.0,172.4559,172.4946,172.04,172.069,113218.0
2021-08-18 15:30:00,177.88,177.89,177.67,177.82,236689.0,172.0593,172.069,171.8562,172.0013,236689.0
2021-08-18 15:40:00,177.82,177.97,177.37,177.39,176396.0,172.0013,172.1464,171.566,171.5853,176396.0
2021-08-18 15:50:00,177.41,177.41,176.99,177.07,511357.0,171.6047,171.6047,171.1984,171.2758,511357.0
2021-08-19 09:30:00,175.54,176.86,175.39,176.54,277599.0,169.7959,171.0727,169.6508,170.7632,277599.0
2021-08-19 09:40:00,176.53,176.8,176.08,176.28,330125.0,170.7535,171.0146,170.3182,170.5117,330125.0
2021-08-19 09:50:00,176.29,176.57,176.05,176.11,166939.0,170.5213,170.7922,170.2892,170.3472,166939.0
2021-08-19 10:00:00,176.08,176.95,176.08,176.86,179720.0,170.3182,171.1597,170.3182,171.0727,179720.0
2021-08-19 10:10:00,176.87,177.2,176.65,176.94,220738.0,171.0824,171.4016,170.8696,171.1501,220738.0
2021-08-19 10:20:00,176.95,177.05,176.42,176.52,104280.0,171.1597,171.2565,170.6471,170.7438,104280.0
2021-08-19 10:30:00,176.54,176.58,175.86,175.94,105768.0,170.7632,170.8018,170.1054,170.1828,105768.0
2021-08-19 10:40:00,175.94,175.99,175.56,175.63,109219.0,170.1828,170.2311,169.8152,169.8829,109219.0
2021-08-19 10:50:00,175.63,176.33,175.57,176.33,137537.0,169.8829,170.56,169.8249,170.56,137537.0
2021-08-19 11:00:00,176.33,176.36,175.79,175.82,99147.0,170.56,170.589,170.0377,170.0667,99147.0
2021-08-19 11:10:00,175.87,176.28,175.86,176.28,86903.0,170.1151,170.5117,170.1054,170.5117,86903.0
2021-08-19 11:20:00,176.28,176.32,175.95,175.96,87507.0,170.5117,170.5504,170.1925,170.2021,87507.0
2021-08-19 11:30:00,176.01,176.28,175.95,176.03,96637.0,170.2505,170.5117,170.1925,170.2698,96637.0
2021-08-19 11:40:00,176.04,176.6,176.02,176.54,124941.0,170.2795,170.8212,170.2602,170.7632,124941.0
2021-08-19 11:50:00,176.56,176.75,176.48,176.67,73099.0,170.7825,170.9663,170.7051,170.8889,73099.0
2021-08-19 12:00:00,176.68,176.8,176.14,176.14,62311.0,170.8986,171.0146,170.3762,170.3762,62311.0
2021-08-19 12:10:00,176.15,176.39,176.15,176.18,45040.0,170.3859,170.6181,170.3859,170.4149,45040.0
2021-08-19 12:20:00,176.19,176.3,176.11,176.25,80639.0,170.4246,170.531,170.3472,170.4826,80639.0
2021-08-19 12:30:00,176.24,176.44,176.16,176.43,62513.0,170.473,170.6664,170.3956,170.6568,62513.0
2021-08-19 12:40:00,176.44,176.48,176.26,176.34,48967.0,170.6664,170.7051,170.4923,170.5697,48967.0
2021-08-19 12:50:00,176.36,176.57,176.29,176.56,36929.0,170.589,170.7922,170.5213,170.7825,36929.0
2021-08-19 13:00:00,176.56,176.57,176.12,176.13,42018.0,170.7825,170.7922,170.3569,170.3666,42018.0
2021-08-19 13:10:00,176.14,176.34,176.1,176.29,39739.0,170.3762,170.5697,170.3376,170.5213,39739.0
2021-08-19 13:20:00,176.31,176.4,176.02,176.03,54030.0,170.5407,170.6277,170.2602,170.2698,54030.0
2021-08-19 13:30:00,176.03,176.11,175.89,175.96,41690.0,170.2698,170.3472,170.1344,170.2021,41690.0
2021-08-19 13:40:00,175.97,176.18,175.9,176.01,67978.0,170.2118,170.4149,170.1441,170.2505,67978.0
2021-08-19 13:50:00,176.03,176.1,175.71,175.71,35161.0,170.2698,170.3376,169.9603,169.9603,35161.0
2021-08-19 14:00:00,175.7,175.87,175.49,175.62,72840.0,169.9506,170.1151,169.7475,169.8733,72840.0
2021-08-19 14:10:00,175.58,175.71,175.43,175.57,66868.0,169.8346,169.9603,169.6895,169.8249,66868.0
2021-08-19 14:20:00,175.54,175.71,175.13,175.17,132136.0,169.7959,169.9603,169.3993,169.438,132136.0
2021-08-19 14:30:00,175.16,175.47,174.87,175.35,140830.0,169.4283,169.7282,169.1478,169.6121,140830.0
2021-08-19 14:40:00,175.34,175.48,175.17,175.44,159617.0,169.6024,169.7378,169.438,169.6991,159617.0
2021-08-19 14:50:00,175.39,175.72,175.16,175.68,115183.0,169.6508,169.97,169.4283,169.9313,115183.0
2021-08-19 15:00:00,175.67,175.98,175.65,175.9,144909.0,169.9216,170.2215,169.9023,170.1441,144909.0
2021-08-19 15:10:00,175.92,176.03,175.79,175.94,111949.0,170.1634,170.2698,170.0377,170.1828,111949.0
2021-08-19 15:20:00,175.97,176.3,175.95,176.29,97512.0,170.2118,170.531,170.1925,170.5213,97512.0
2021-08-19 15:30:00,176.29,176.43,176.05,176.05,122079.0,170.5213,170.6568,170.2892,170.2892,122079.0
2021-08-19 15:40:00,176.07,176.1,175.75,175.9,107463.0,170.3085,170.3376,169.999,170.1441,107463.0
2021-08-19 15:50:00,175.9,176.12,175.72,175.93,255377.0,170.1441,170.3569,169.97,170.1731,255377.0
2021-08-20 09:30:00,176.21,176.79,176.05,176.61,158412.0,170.444,171.005,170.2892,170.8309,158412.0
2021-08-20 09:40:00,176.59,176.75,176.28,176.42,257214.0,170.8115,170.9663,170.5117,170.6471,257214.0
2021-08-20 09:50:00,176.43,176.65,176.4,176.52,105963.0,170.6568,170.8696,170.6277,170.7438,105963.0
2021-08-20 10:00:00,176.54,176.88,176.46,176.8,98716.0,170.7632,171.092,170.6858,171.0146,98716.0
2021-08-20 10:10:00,176.8,176.84,176.48,176.81,61529.0,171.0146,171.0533,170.7051,171.0243,61529.0
2021-08-20 10:20:00,176.81,176.94,176.61,176.7,87370.0,171.0243,171.1501,170.8309,170.9179,87370.0
2021-08-20 10:30:00,176.71,176.8,176.61,176.64,106770.0,170.9276,171.0146,170.8309,170.8599,106770.0
2021-08-20 10:40:00,176.67,176.71,176.46,176.71,52075.0,170.8889,170.9276,170.6858,170.9276,52075.0
2021-08-20 10:50:00,176.71,176.93,176.64,176.84,60421.0,170.9276,171.1404,170.8599,171.0533,60421.0
2021-08-20 11:00:00,176.84,176.92,176.66,176.83,52717.0,171.0533,171.1307,170.8792,171.0437,52717.0
2021-08-20 11:10:00,176.8,176.87,176.75,176.81,33796.0,171.0146,171.0824,170.9663,171.0243,33796.0
2021-08-20 11:20:00,176.82,176.99,176.81,176.87,67875.0,171.034,171.1984,171.0243,171.0824,67875.0
2021-08-20 11:30:00,176.87,177.08,176.87,177.0,46435.0,171.0824,171.2855,171.0824,171.2081,46435.0
2021-08-20 11:40:00,177.01,177.05,176.91,176.94,49257.0,171.2178,171.2565,171.121,171.1501,49257.0
2021-08-20 11:50:00,176.96,177.06,176.71,176.9,50208.0,171.1694,171.2661,170.9276,171.1114,50208.0
2021-08-20 12:00:00,176.94,177.12,176.86,176.99,37956.0,171.1501,171.3242,171.0727,171.1984,37956.0
2021-08-20 12:10:00,176.99,177.05,176.88,177.04,29686.0,171.1984,171.2565,171.092,171.2468,29686.0
2021-08-20 12:20:00,177.06,177.27,177.01,177.27,39398.0,171.2661,171.4693,171.2178,171.4693,39398.0
2021-08-20 12:30:00,177.27,177.37,177.27,177.3,23135.0,171.4693,171.566,171.4693,171.4983,23135.0
2021-08-20 12:40:00,177.31,177.41,177.2,177.4,36405.0,171.508,171.6047,171.4016,171.595,36405.0
2021-08-20 12:50:00,177.4,177.43,177.3,177.32,34699.0,171.595,171.624,171.4983,171.5176,34699.0
2021-08-20 13:00:00,177.32,177.45,177.31,177.42,56059.0,171.5176,171.6434,171.508,171.6144,56059.0
2021-08-20 13:10:00,177.45,177.58,177.43,177.56,19603.0,171.6434,171.7691,171.624,171.7498,19603.0
2021-08-20 13:20:00,177.57,177.61,177.48,177.49,21335.0,171.7594,171.7981,171.6724,171.6821,21335.0
2021-08-20 13:30:00,177.5,177.52,177.28,177.29,42621.0,171.6917,171.7111,171.4789,171.4886,42621.0
2021-08-20 13:40:00,177.28,177.39,177.26,177.32,38115.0,171.4789,171.5853,171.4596,171.5176,38115.0
2021-08-20 13:50:00,177.33,177.36,177.21,177.25,37911.0,171.5273,171.5563,171.4112,171.4499,37911.0
2021-08-20 14:00:00,177.28,177.44,177.25,177.41,179178.0,171.4789,171.6337,171.4499,171.6047,179178.0
2021-08-20 14:10:00,177.42,177.45,177.32,177.43,80533.0,171.6144,171.6434,171.5176,171.624,80533.0
2021-08-20 14:20:00,177.43,177.43,177.23,177.29,44271.0,171.624,171.624,171.4306,171.4886,44271.0
2021-08-20 14:30:00,177.3,177.34,177.22,177.25,27537.0,171.4983,171.537,171.4209,171.4499,27537.0
2021-08-20 14:40:00,177.24,177.3,177.15,177.2,37670.0,171.4402,171.4983,171.3532,171.4016,37670.0
2021-08-20 14:50:00,177.2,177.3,177.19,177.26,29114.0,171.4016,171.4983,171.3919,171.4596,29114.0
2021-08-20 15:00:00,177.28,177.38,177.18,177.22,57825.0,171.4789,171.5757,171.3822,171.4209,57825.0
2021-08-20 15:10:00,177.21,177.39,177.21,177.31,52727.0,171.4112,171.5853,171.4112,171.508,52727.0
2021-08-20 15:20:00,177.31,177.41,177.31,177.41,54431.0,171.508,171.6047,171.508,171.6047,54431.0
2021-08-20 15:30:00,177.41,177.57,177.37,177.55,70469.0,171.6047,171.7594,171.566,171.7401,70469.0
2021-08-20 15:40:00,177.54,177.61,177.46,177.54,75973.0,171.7304,171.7981,171.653,171.7304,75973.0
2021-08-20 15:50:00,177.54,177.74,177.54,177.62,251211.0,171.7304,171.9239,171.7304,171.8078,251211.0
2021-08-23 09:30:00,178.57,178.82,178.39,178.82,129412.0,172.7267,172.9685,172.5526,172.9685,129412.0
2021-08-23 09:40:00,178.81,179.24,178.75,179.21,101309.0,172.9589,173.3748,172.9008,173.3458,101309.0
2021-08-23 09:50:00,179.2,179.48,179.18,179.26,243514.0,173.3361,173.6069,173.3168,173.3941,243514.0
2021-08-23 10:00:00,179.27,179.55,179.16,179.35,116182.0,173.4038,173.6747,173.2974,173.4812,116182.0
2021-08-23 10:10:00,179.37,179.67,179.32,179.63,67411.0,173.5005,173.7907,173.4522,173.752,67411.0
2021-08-23 10:20:00,179.63,179.75,179.49,179.51,67617.0,173.752,173.8681,173.6166,173.636,67617.0
2021-08-23 10:30:00,179.52,179.63,179.37,179.63,64749.0,173.6456,173.752,173.5005,173.752,64749.0
2021-08-23 10:40:00,179.64,179.64,179.42,179.42,68214.0,173.7617,173.7617,173.5489,173.5489,68214.0
2021-08-23 10:50:00,179.44,179.54,179.35,179.47,45170.0,173.5683,173.665,173.4812,173.5973,45170.0
2021-08-23 11:00:00,179.47,179.61,179.44,179.51,42995.0,173.5973,173.7327,173.5683,173.636,42995.0
2021-08-23 11:10:00,179.48,179.55,179.44,179.46,28125.0,173.6069,173.6747,173.5683,173.5876,28125.0
2021-08-23 11:20:00,179.44,179.51,179.41,179.48,91767.0,173.5683,173.636,173.5392,173.6069,91767.0
2021-08-23 11:30:00,179.47,179.65,179.45,179.65,56443.0,173.5973,173.7714,173.5779,173.7714,56443.0
2021-08-23 11:40:00,179.65,179.78,179.65,179.75,42242.0,173.7714,173.8971,173.7714,173.8681,42242.0
2021-08-23 11:50:00,179.74,179.91,179.73,179.87,55690.0,173.8584,174.0229,173.8488,173.9842,55690.0
2021-08-23 12:00:00,179.88,179.98,179.87,179.97,32946.0,173.9939,174.0906,173.9842,174.0809,32946.0
2021-08-23 12:10:00,179.97,179.99,179.74,179.8,33646.0,174.0809,174.1003,173.8584,173.9165,33646.0
2021-08-23 12:20:00,179.79,179.89,179.75,179.89,25164.0,173.9068,174.0035,173.8681,174.0035,25164.0
2021-08-23 12:30:00,179.89,180.06,179.89,180.04,36719.0,174.0035,174.168,174.0035,174.1486,36719.0
2021-08-23 12:40:00,180.06,180.17,180.02,180.03,39085.0,174.168,174.2744,174.1293,174.139,39085.0
2021-08-23 12:50:00,180.03,180.29,180.02,180.28,41672.0,174.139,174.3904,174.1293,174.3808,41672.0
2021-08-23 13:00:00,180.29,180.32,180.2,180.25,55196.0,174.3904,174.4195,174.3034,174.3518,55196.0
2021-08-23 13:10:00,180.25,180.28,180.17,180.18,33780.0,174.3518,174.3808,174.2744,174.284,33780.0
2021-08-23 13:20:00,180.18,180.21,180.06,180.17,70006.0,174.284,174.3131,174.168,174.2744,70006.0
2021-08-23 13:30:00,180.18,180.22,179.96,179.97,115257.0,174.284,174.3227,174.0712,174.0809,115257.0
2021-08-23 13:40:00,179.98,180.1,179.94,180.09,39838.0,174.0906,174.2067,174.0519,174.197,39838.0
2021-08-23 13:50:00,180.09,180.14,180.07,180.12,28950.0,174.197,174.2454,174.1776,174.226,28950.0
2021-08-23 14:00:00,180.12,180.25,180.09,180.25,26778.0,174.226,174.3518,174.197,174.3518,26778.0
2021-08-23 14:10:00,180.25,180.3,180.14,180.25,78717.0,174.3518,174.4001,174.2454,174.3518,78717.0
2021-08-23 14:20:00,180.25,180.27,180.16,180.18,38741.0,174.3518,174.3711,174.2647,174.284,38741.0
2021-08-23 14:30:00,180.18,180.26,180.17,180.22,42911.0,174.284,174.3614,174.2744,174.3227,42911.0
2021-08-23 14:40:00,180.21,180.28,180.19,180.25,43499.0,174.3131,174.3808,174.2937,174.3518,43499.0
2021-08-23 14:50:00,180.25,180.25,180.15,180.16,62389.0,174.3518,174.3518,174.255,174.2647,62389.0
2021-08-23 15:00:00,180.16,180.18,180.07,180.09,39061.0,174.2647,174.284,174.1776,174.197,39061.0
2021-08-23 15:10:00,180.08,180.09,179.9,179.91,59266.0,174.1873,174.197,174.0132,174.0229,59266.0
2021-08-23 15:20:00,179.9,180.04,179.86,180.0,55930.0,174.0132,174.1486,173.9745,174.1099,55930.0
2021-08-23 15:30:00,179.99,180.13,179.91,180.08,52672.0,174.1003,174.2357,174.0229,174.1873,52672.0
2021-08-23 15:40:00,180.08,180.08,179.95,180.03,86540.0,174.1873,174.1873,174.0616,174.139,86540.0
2021-08-23 15:50:00,180.02,180.11,179.86,179.91,240996.0,174.1293,174.2163,173.9745,174.0229,240996.0
2021-08-24 09:30:00,180.67,180.9,180.35,180.69,177253.0,174.758,174.9805,174.4485,174.7774,177253.0
2021-08-24 09:40:00,180.7,180.83,180.61,180.72,161180.0,174.787,174.9128,174.7,174.8064,161180.0
2021-08-24 09:50:00,180.73,180.76,180.55,180.61,100410.0,174.816,174.8451,174.6419,174.7,100410.0
2021-08-24 10:00:00,180.6,180.97,180.55,180.95,99752.0,174.6903,175.0482,174.6419,175.0288,99752.0
2021-08-24 10:10:00,180.97,180.99,180.82,180.94,45121.0,175.0482,175.0675,174.9031,175.0192,45121.0
2021-08-24 10:20:00,180.9,180.93,180.76,180.85,78156.0,174.9805,175.0095,174.8451,174.9321,78156.0
2021-08-24 10:30:00,180.85,180.98,180.74,180.97,98970.0,174.9321,175.0579,174.8257,175.0482,98970.0
2021-08-24 10:40:00,180.98,181.02,180.86,180.99,70914.0,175.0579,175.0966,174.9418,175.0675,70914.0
2021-08-24 10:50:00,181.01,181.09,180.93,181.05,56073.0,175.0869,175.1643,175.0095,175.1256,56073.0
2021-08-24 11:00:00,181.04,181.13,181.0,181.1,54938.0,175.1159,175.203,175.0772,175.1739,54938.0
2021-08-24 11:10:00,181.11,181.22,181.08,181.18,38685.0,175.1836,175.29,175.1546,175.2513,38685.0
2021-08-24 11:20:00,181.19,181.19,180.96,181.08,36444.0,175.261,175.261,175.0385,175.1546,36444.0
2021-08-24 11:30:00,181.07,181.19,181.0,181.11,58272.0,175.1449,175.261,175.0772,175.1836,58272.0
2021-08-24 11:40:00,181.09,181.14,181.02,181.13,45270.0,175.1643,175.2126,175.0966,175.203,45270.0
2021-08-24 11:50:00,181.12,181.33,181.12,181.3,40209.0,175.1933,175.3964,175.1933,175.3674,40209.0
2021-08-24 12:00:00,181.3,181.3,181.21,181.25,25745.0,175.3674,175.3674,175.2803,175.319,25745.0
2021-08-24 12:10:00,181.26,181.31,181.15,181.15,24110.0,175.3287,175.3771,175.2223,175.2223,24110.0
2021-08-24 12:20:00,181.14,181.17,181.08,181.09,40359.0,175.2126,175.2416,175.1546,175.1643,40359.0
2021-08-24 12:30:00,181.11,181.24,181.03,181.2,43003.0,175.1836,175.3094,175.1062,175.2707,43003.0
2021-08-24 12:40:00,181.2,181.27,181.14,181.25,36760.0,175.2707,175.3384,175.2126,175.319,36760.0
2021-08-24 12:50:00,181.25,181.29,181.21,181.26,44135.0,175.319,175.3577,175.2803,175.3287,44135.0
2021-08-24 13:00:00,181.27,181.32,181.21,181.23,26741.0,175.3384,175.3867,175.2803,175.2997,26741.0
2021-08-24 13:10:00,181.24,181.34,181.19,181.34,36516.0,175.3094,175.4061,175.261,175.4061,36516.0
2021-08-24 13:20:00,181.34,181.38,181.32,181.37,68904.0,175.4061,175.4448,175.3867,175.4351,68904.0
2021-08-24 13:30:00,181.39,181.49,181.38,181.46,46554.0,175.4544,175.5512,175.4448,175.5222,46554.0
2021-08-24 13:40:00,181.47,181.53,181.44,181.5,26926.0,175.5318,175.5899,175.5028,175.5608,26926.0
2021-08-24 13:50:00,181.51,181.6,181.49,181.49,26572.0,175.5705,175.6576,175.5512,175.5512,26572.0
2021-08-24 14:00:00,181.48,181.51,181.42,181.49,49043.0,175.5415,175.5705,175.4835,175.5512,49043.0
2021-08-24 14:10:00,181.48,181.56,181.47,181.55,46517.0,175.5415,175.6189,175.5318,175.6092,46517.0
2021-08-24 14:20:00,181.55,181.58,181.52,181.56,32539.0,175.6092,175.6382,175.5802,175.6189,32539.0
2021-08-24 14:30:00,181.56,181.6,181.49,181.49,42951.0,175.6189,175.6576,175.5512,175.5512,42951.0
2021-08-24 14:40:00,181.5,181.64,181.5,181.64,49902.0,175.5608,175.6963,175.5608,175.6963,49902.0
2021-08-24 14:50:00,181.65,181.7,181.62,181.64,44004.0,175.7059,175.7543,175.6769,175.6963,44004.0
2021-08-24 15:00:00,181.64,181.64,181.55,181.55,33033.0,175.6963,175.6963,175.6092,175.6092,33033.0
2021-08-24 15:10:00,181.55,181.62,181.55,181.56,50329.0,175.6092,175.6769,175.6092,175.6189,50329.0
2021-08-24 15:20:00,181.56,181.57,181.49,181.5,50189.0,175.6189,175.6286,175.5512,175.5608,50189.0
2021-08-24 15:30:00,181.51,181.52,181.38,181.39,89126.0,175.5705,175.5802,175.4448,175.4544,89126.0
2021-08-24 15:40:00,181.39,181.39,181.13,181.14,64765.0,175.4544,175.4544,175.203,175.2126,64765.0
2021-08-24 15:50:00,181.12,181.2,181.01,181.16,181699.0,175.1933,175.2707,175.0869,175.232,181699.0
2021-08-25 09:30:00,181.18,181.78,180.84,181.74,131282.0,175.2513,175.8317,174.9224,175.793,131282.0
2021-08-25 09:40:00,181.74,181.77,181.5,181.59,268413.0,175.793,175.822,175.5608,175.6479,268413.0
2021-08-25 09:50:00,181.6,181.61,181.36,181.48,132970.0,175.6576,175.6672,175.4254,175.5415,132970.0
2021-08-25 10:00:00,181.48,181.67,181.2,181.21,132425.0,175.5415,175.7253,175.2707,175.2803,132425.0
2021-08-25 10:10:00,181.21,181.51,181.15,181.44,93064.0,175.2803,175.5705,175.2223,175.5028,93064.0
2021-08-25 10:20:00,181.43,181.61,181.38,181.49,113437.0,175.4931,175.6672,175.4448,175.5512,113437.0
2021-08-25 10:30:00,181.49,181.69,181.45,181.68,95761.0,175.5512,175.7446,175.5125,175.735,95761.0
2021-08-25 10:40:00,181.67,181.7,181.48,181.51,61393.0,175.7253,175.7543,175.5415,175.5705,61393.0
2021-08-25 10:50:00,181.52,181.7,181.47,181.63,53776.0,175.5802,175.7543,175.5318,175.6866,53776.0
2021-08-25 11:00:00,181.64,181.81,181.57,181.77,40009.0,175.6963,175.8607,175.6286,175.822,40009.0
2021-08-25 11:10:00,181.78,181.79,181.57,181.59,52076.0,175.8317,175.8414,175.6286,175.6479,52076.0
2021-08-25 11:20:00,181.58,181.7,181.53,181.69,43869.0,175.6382,175.7543,175.5899,175.7446,43869.0
2021-08-25 11:30:00,181.69,181.82,181.65,181.72,40539.0,175.7446,175.8704,175.7059,175.7736,40539.0
2021-08-25 11:40:00,181.73,181.91,181.73,181.87,45129.0,175.7833,175.9574,175.7833,175.9187,45129.0
2021-08-25 11:50:00,181.86,181.9,181.81,181.81,29922.0,175.9091,175.9478,175.8607,175.8607,29922.0
2021-08-25 12:00:00,181.81,181.85,181.76,181.84,43804.0,175.8607,175.8994,175.8123,175.8897,43804.0
2021-08-25 12:10:00,181.84,181.96,181.8,181.86,35525.0,175.8897,176.0058,175.851,175.9091,35525.0
2021-08-25 12:20:00,181.87,181.9,181.8,181.89,29028.0,175.9187,175.9478,175.851,175.9381,29028.0
2021-08-25 12:30:00,181.89,181.93,181.83,181.92,32062.0,175.9381,175.9768,175.88,175.9671,32062.0
2021-08-25 12:40:00,181.92,181.94,181.82,181.83,19460.0,175.9671,175.9865,175.8704,175.88,19460.0
2021-08-25 12:50:00,181.83,181.93,181.78,181.88,25431.0,175.88,175.9768,175.8317,175.9284,25431.0
2021-08-25 13:00:00,181.88,181.88,181.78,181.81,30189.0,175.9284,175.9284,175.8317,175.8607,30189.0
2021-08-25 13:10:00,181.83,181.91,181.83,181.87,24548.0,175.88,175.9574,175.88,175.9187,24548.0
2021-08-25 13:20:00,181.87,181.9,181.77,181.79,50077.0,175.9187,175.9478,175.822,175.8414,50077.0
2021-08-25 13:30:00,181.79,181.97,181.79,181.94,29735.0,175.8414,176.0155,175.8414,175.9865,29735.0
2021-08-25 13:40:00,181.95,182.0,181.92,181.95,527225.0,175.9961,176.0445,175.9671,175.9961,527225.0
2021-08-25 13:50:00,181.95,182.0,181.94,181.98,181754.0,175.9961,176.0445,175.9865,176.0251,181754.0
2021-08-25 14:00:00,181.98,182.03,181.94,182.0,135795.0,176.0251,176.0735,175.9865,176.0445,135795.0
2021-08-25 14:10:00,182.0,182.07,181.97,182.05,73148.0,176.0445,176.1122,176.0155,176.0929,73148.0
2021-08-25 14:20:00,182.05,182.09,181.94,182.07,42477.0,176.0929,176.1315,175.9865,176.1122,42477.0
2021-08-25 14:30:00,182.07,182.11,181.98,182.0,70555.0,176.1122,176.1509,176.0251,176.0445,70555.0
2021-08-25 14:40:00,182.01,182.09,181.98,182.04,40895.0,176.0542,176.1315,176.0251,176.0832,40895.0
2021-08-25 14:50:00,182.04,182.1,182.04,182.09,22387.0,176.0832,176.1412,176.0832,176.1315,22387.0
2021-08-25 15:00:00,182.08,182.11,181.97,182.0,58865.0,176.1219,176.1509,176.0155,176.0445,58865.0
2021-08-25 15:10:00,182.0,182.02,181.79,181.81,42461.0,176.0445,176.0638,175.8414,175.8607,42461.0
2021-08-25 15:20:00,181.8,181.94,181.8,181.93,39799.0,175.851,175.9865,175.851,175.9768,39799.0
2021-08-25 15:30:00,181.94,182.03,181.89,181.9,37336.0,175.9865,176.0735,175.9381,175.9478,37336.0
2021-08-25 15:40:00,181.9,182.05,181.82,181.95,56309.0,175.9478,176.0929,175.8704,175.9961,56309.0
2021-08-25 15:50:00,181.96,182.03,181.87,181.89,150432.0,176.0058,176.0735,175.9187,175.9381,150432.0
2021-08-26 09:30:00,181.25,181.35,180.73,180.78,188125.0,175.319,175.4158,174.816,174.8644,188125.0
2021-08-26 09:40:00,180.79,181.16,180.78,181.1,168088.0,174.8741,175.232,174.8644,175.1739,168088.0
2021-08-26 09:50:00,181.09,181.19,181.01,181.08,110049.0,175.1643,175.261,175.0869,175.1546,110049.0
2021-08-26 10:00:00,181.08,181.15,180.96,181.07,133634.0,175.1546,175.2223,175.0385,175.1449,133634.0
2021-08-26 10:10:00,181.06,181.33,181.05,181.3,92916.0,175.1352,175.3964,175.1256,175.3674,92916.0
2021-08-26 10:20:00,181.29,181.3,180.48,180.9,163404.0,175.3577,175.3674,174.5742,174.9805,163404.0
2021-08-26 10:30:00,180.91,181.1,180.69,180.72,49333.0,174.9902,175.1739,174.7774,174.8064,49333.0
2021-08-26 10:40:00,180.71,180.72,180.24,180.26,63723.0,174.7967,174.8064,174.3421,174.3614,63723.0
2021-08-26 10:50:00,180.28,180.42,180.13,180.41,81938.0,174.3808,174.5162,174.2357,174.5065,81938.0
2021-08-26 11:00:00,180.39,180.39,179.83,180.14,98544.0,174.4872,174.4872,173.9455,174.2454,98544.0
2021-08-26 11:10:00,180.13,180.62,180.11,180.59,71551.0,174.2357,174.7096,174.2163,174.6806,71551.0
2021-08-26 11:20:00,180.6,180.79,180.58,180.63,61392.0,174.6903,174.8741,174.671,174.7193,61392.0
2021-08-26 11:30:00,180.63,180.67,180.38,180.66,50433.0,174.7193,174.758,174.4775,174.7483,50433.0
2021-08-26 11:40:00,180.67,180.76,180.42,180.42,59776.0,174.758,174.8451,174.5162,174.5162,59776.0
2021-08-26 11:50:00,180.44,180.65,180.4,180.63,28821.0,174.5355,174.7387,174.4968,174.7193,28821.0
2021-08-26 12:00:00,180.63,180.87,180.63,180.84,32289.0,174.7193,174.9515,174.7193,174.9224,32289.0
2021-08-26 12:10:00,180.84,180.97,180.83,180.89,24999.0,174.9224,175.0482,174.9128,174.9708,24999.0
2021-08-26 12:20:00,180.9,180.99,180.89,180.95,29892.0,174.9805,175.0675,174.9708,175.0288,29892.0
2021-08-26 12:30:00,180.96,181.03,180.85,180.9,42654.0,175.0385,175.1062,174.9321,174.9805,42654.0
2021-08-26 12:40:00,180.9,180.91,180.82,180.86,33236.0,174.9805,174.9902,174.9031,174.9418,33236.0
2021-08-26 12:50:00,180.86,180.87,180.62,180.73,39007.0,174.9418,174.9515,174.7096,174.816,39007.0
2021-08-26 13:00:00,180.72,180.74,180.62,180.68,47767.0,174.8064,174.8257,174.7096,174.7677,47767.0
2021-08-26 13:10:00,180.69,180.79,180.67,180.69,23527.0,174.7774,174.8741,174.758,174.7774,23527.0
2021-08-26 13:20:00,180.71,180.71,180.43,180.56,34529.0,174.7967,174.7967,174.5259,174.6516,34529.0
2021-08-26 13:30:00,180.55,180.67,180.51,180.65,33749.0,174.6419,174.758,174.6032,174.7387,33749.0
2021-08-26 13:40:00,180.64,180.72,180.54,180.55,51347.0,174.729,174.8064,174.6323,174.6419,51347.0
2021-08-26 13:50:00,180.57,180.67,180.54,180.62,24805.0,174.6613,174.758,174.6323,174.7096,24805.0
2021-08-26 14:00:00,180.63,180.65,180.36,180.38,83993.0,174.7193,174.7387,174.4582,174.4775,83993.0
2021-08-26 14:10:00,180.37,180.41,180.3,180.35,50684.0,174.4678,174.5065,174.4001,174.4485,50684.0
2021-08-26 14:20:00,180.37,180.52,180.36,180.39,41182.0,174.4678,174.6129,174.4582,174.4872,41182.0
2021-08-26 14:30:00,180.39,180.46,180.3,180.4,57251.0,174.4872,174.5549,174.4001,174.4968,57251.0
2021-08-26 14:40:00,180.37,180.39,180.19,180.19,51074.0,174.4678,174.4872,174.2937,174.2937,51074.0
2021-08-26 14:50:00,180.19,180.27,180.18,180.24,45048.0,174.2937,174.3711,174.284,174.3421,45048.0
2021-08-26 15:00:00,180.22,180.23,179.85,179.96,67367.0,174.3227,174.3324,173.9648,174.0712,67367.0
2021-08-26 15:10:00,179.97,180.25,179.86,180.23,119402.0,174.0809,174.3518,173.9745,174.3324,119402.0
2021-08-26 15:20:00,180.25,180.26,180.07,180.19,78520.0,174.3518,174.3614,174.1776,174.2937,78520.0
2021-08-26 15:30:00,180.19,180.39,180.16,180.19,81283.0,174.2937,174.4872,174.2647,174.2937,81283.0
2021-08-26 15:40:00,180.21,180.37,180.11,180.2,102032.0,174.3131,174.4678,174.2163,174.3034,102032.0
2021-08-26 15:50:00,180.21,180.33,180.11,180.23,241484.0,174.3131,174.4291,174.2163,174.3324,241484.0
2021-08-27 09:30:00,180.6,180.9,180.3,180.68,198226.0,174.6903,174.9805,174.4001,174.7677,198226.0
2021-08-27 09:40:00,180.69,180.72,180.45,180.48,170991.0,174.7774,174.8064,174.5452,174.5742,170991.0
2021-08-27 09:50:00,180.53,180.68,180.3,180.58,140092.0,174.6226,174.7677,174.4001,174.671,140092.0
2021-08-27 10:00:00,180.58,181.31,180.31,181.16,276333.0,174.671,175.3771,174.4098,175.232,276333.0
2021-08-27 10:10:00,181.15,181.5,181.14,181.45,261666.0,175.2223,175.5608,175.2126,175.5125,261666.0
2021-08-27 10:20:00,181.45,181.49,181.13,181.29,96790.0,175.5125,175.5512,175.203,175.3577,96790.0
2021-08-27 10:30:00,181.31,181.32,181.12,181.12,55518.0,175.3771,175.3867,175.1933,175.1933,55518.0
2021-08-27 10:40:00,181.11,181.28,181.0,181.28,53287.0,175.1836,175.348,175.0772,175.348,53287.0
2021-08-27 10:50:00,181.28,181.5,181.28,181.44,115579.0,175.348,175.5608,175.348,175.5028,115579.0
2021-08-27 11:00:00,181.47,181.57,181.43,181.5,187231.0,175.5318,175.6286,175.4931,175.5608,187231.0
2021-08-27 11:10:00,181.5,181.56,181.41,181.52,54300.0,175.5608,175.6189,175.4738,175.5802,54300.0
2021-08-27 11:20:00,181.51,181.59,181.42,181.43,54009.0,175.5705,175.6479,175.4835,175.4931,54009.0
2021-08-27 11:30:00,181.44,181.52,181.41,181.52,34851.0,175.5028,175.5802,175.4738,175.5802,34851.0
2021-08-27 11:40:00,181.52,181.62,181.47,181.59,32089.0,175.5802,175.6769,175.5318,175.6479,32089.0
2021-08-27 11:50:00,181.6,181.66,181.53,181.62,27015.0,175.6576,175.7156,175.5899,175.6769,27015.0
2021-08-27 12:00:00,181.62,181.76,181.6,181.75,30117.0,175.6769,175.8123,175.6576,175.8027,30117.0
2021-08-27 12:10:00,181.76,181.76,181.66,181.68,24607.0,175.8123,175.8123,175.7156,175.735,24607.0
2021-08-27 12:20:00,181.68,181.76,181.64,181.72,26751.0,175.735,175.8123,175.6963,175.7736,26751.0
2021-08-27 12:30:00,181.73,181.82,181.69,181.8,49058.0,175.7833,175.8704,175.7446,175.851,49058.0
2021-08-27 12:40:00,181.8,181.8,181.68,181.69,48283.0,175.851,175.851,175.735,175.7446,48283.0
2021-08-27 12:50:00,181.7,181.73,181.67,181.7,41475.0,175.7543,175.7833,175.7253,175.7543,41475.0
2021-08-27 13:00:00,181.72,181.81,181.69,181.8,15537.0,175.7736,175.8607,175.7446,175.851,15537.0
2021-08-27 13:10:00,181.78,181.84,181.75,181.84,29600.0,175.8317,175.8897,175.8027,175.8897,29600.0
2021-08-27 13:20:00,181.85,182.01,181.84,181.98,37794.0,175.8994,176.0542,175.8897,176.0251,37794.0
2021-08-27 13:30:00,181.99,182.09,181.96,182.07,37984.0,176.0348,176.1315,176.0058,176.1122,37984.0
2021-08-27 13:40:00,182.07,182.14,182.04,182.05,35487.0,176.1122,176.1799,176.0832,176.0929,35487.0
2021-08-27 13:50:00,182.05,182.09,182.02,182.06,42263.0,176.0929,176.1315,176.0638,176.1025,42263.0
2021-08-27 14:00:00,182.06,182.07,181.92,181.96,57477.0,176.1025,176.1122,175.9671,176.0058,57477.0
2021-08-27 14:10:00,181.96,181.98,181.89,181.91,49659.0,176.0058,176.0251,175.9381,175.9574,49659.0
2021-08-27 14:20:00,181.93,181.99,181.89,181.98,45948.0,175.9768,176.0348,175.9381,176.0251,45948.0
2021-08-27 14:30:00,181.98,182.03,181.94,181.95,57047.0,176.0251,176.0735,175.9865,175.9961,57047.0
2021-08-27 14:40:00,181.95,182.09,181.95,182.05,50873.0,175.9961,176.1315,175.9961,176.0929,50873.0
2021-08-27 14:50:00,182.06,182.11,182.01,182.08,52142.0,176.1025,176.1509,176.0542,176.1219,52142.0
2021-08-27 15:00:00,182.09,182.12,182.06,182.09,50045.0,176.1315,176.1606,176.1025,176.1315,50045.0
2021-08-27 15:10:00,182.1,182.16,182.05,182.08,92896.0,176.1412,176.1993,176.0929,176.1219,92896.0
2021-08-27 15:20:00,182.08,182.12,182.03,182.06,60055.0,176.1219,176.1606,176.0735,176.1025,60055.0
2021-08-27 15:30:00,182.05,182.07,181.93,181.96,88074.0,176.0929,176.1122,175.9768,176.0058,88074.0
2021-08-27 15:40:00,181.96,182.06,181.92,181.97,136262.0,176.0058,176.1025,175.9671,176.0155,136262.0
2021-08-27 15:50:00,181.97,182.05,181.79,181.84,258288.0,176.0155,176.0929,175.8414,175.8897,258288.0
2021-08-30 09:30:00,182.36,182.74,182.25,182.71,146632.0,176.3927,176.7603,176.2863,176.7313,146632.0
2021-08-30 09:40:00,182.72,182.81,182.26,182.33,186811.0,176.7409,176.828,176.296,176.3637,186811.0
2021-08-30 09:50:00,182.33,182.74,182.3,182.69,106496.0,176.3637,176.7603,176.3347,176.7119,106496.0
2021-08-30 10:00:00,182.71,182.77,182.54,182.77,80171.0,176.7313,176.7893,176.5668,176.7893,80171.0
2021-08-30 10:10:00,182.78,182.98,182.67,182.94,112630.0,176.799,176.9924,176.6926,176.9537,112630.0
2021-08-30 10:20:00,182.93,183.31,182.91,183.31,67391.0,176.9441,177.3116,176.9247,177.3116,67391.0
2021-08-30 10:30:00,183.33,183.61,183.28,183.54,67197.0,177.331,177.6018,177.2826,177.5341,67197.0
2021-08-30 10:40:00,183.53,183.59,183.39,183.5,108982.0,177.5244,177.5825,177.389,177.4954,108982.0
2021-08-30 10:50:00,183.48,183.58,183.36,183.57,73752.0,177.4761,177.5728,177.36,177.5631,73752.0
2021-08-30 11:00:00,183.6,183.69,183.49,183.6,53671.0,177.5921,177.6792,177.4857,177.5921,53671.0
2021-08-30 11:10:00,183.6,183.83,183.59,183.61,66667.0,177.5921,177.8146,177.5825,177.6018,66667.0
2021-08-30 11:20:00,183.61,183.66,183.44,183.45,72892.0,177.6018,177.6502,177.4374,177.447,72892.0
2021-08-30 11:30:00,183.46,183.62,183.44,183.61,47830.0,177.4567,177.6115,177.4374,177.6018,47830.0
2021-08-30 11:40:00,183.61,183.72,183.52,183.64,46986.0,177.6018,177.7082,177.5147,177.6308,46986.0
2021-08-30 11:50:00,183.65,183.67,183.56,183.64,38504.0,177.6405,177.6598,177.5534,177.6308,38504.0
2021-08-30 12:00:00,183.64,183.69,183.53,183.59,63197.0,177.6308,177.6792,177.5244,177.5825,63197.0
2021-08-30 12:10:00,183.58,183.73,183.47,183.47,45844.0,177.5728,177.7179,177.4664,177.4664,45844.0
2021-08-30 12:20:00,183.47,183.52,183.41,183.44,144831.0,177.4664,177.5147,177.4083,177.4374,144831.0
2021-08-30 12:30:00,183.44,183.51,183.36,183.5,40600.0,177.4374,177.5051,177.36,177.4954,40600.0
2021-08-30 12:40:00,183.5,183.55,183.45,183.53,32791.0,177.4954,177.5438,177.447,177.5244,32791.0
2021-08-30 12:50:00,183.52,183.58,183.49,183.53,39536.0,177.5147,177.5728,177.4857,177.5244,39536.0
2021-08-30 13:00:00,183.53,183.57,183.49,183.52,22477.0,177.5244,177.5631,177.4857,177.5147,22477.0
2021-08-30 13:10:00,183.52,183.53,183.37,183.38,27293.0,177.5147,177.5244,177.3697,177.3793,27293.0
2021-08-30 13:20:00,183.38,183.4,183.32,183.33,52645.0,177.3793,177.3987,177.3213,177.331,52645.0
2021-08-30 13:30:00,183.33,183.43,183.31,183.38,33748.0,177.331,177.4277,177.3116,177.3793,33748.0
2021-08-30 13:40:00,183.39,183.51,183.36,183.48,27210.0,177.389,177.5051,177.36,177.4761,27210.0
2021-08-30 13:50:00,183.49,183.64,183.48,183.63,27048.0,177.4857,177.6308,177.4761,177.6211,27048.0
2021-08-30 14:00:00,183.63,183.66,183.56,183.61,52128.0,177.6211,177.6502,177.5534,177.6018,52128.0
2021-08-30 14:10:00,183.61,183.72,183.58,183.65,29380.0,177.6018,177.7082,177.5728,177.6405,29380.0
2021-08-30 14:20:00,183.65,183.66,183.55,183.61,31071.0,177.6405,177.6502,177.5438,177.6018,31071.0
2021-08-30 14:30:00,183.6,183.66,183.58,183.58,45200.0,177.5921,177.6502,177.5728,177.5728,45200.0
2021-08-30 14:40:00,183.58,183.66,183.51,183.65,70274.0,177.5728,177.6502,177.5051,177.6405,70274.0
2021-08-30 14:50:00,183.64,183.67,183.6,183.63,58947.0,177.6308,177.6598,177.5921,177.6211,58947.0
2021-08-30 15:00:00,183.63,183.64,183.56,183.58,48169.0,177.6211,177.6308,177.5534,177.5728,48169.0
2021-08-30 15:10:00,183.57,183.59,183.48,183.53,155217.0,177.5631,177.5825,177.4761,177.5244,155217.0
2021-08-30 15:20:00,183.54,183.56,183.38,183.39,89494.0,177.5341,177.5534,177.3793,177.389,89494.0
2021-08-30 15:30:00,183.38,183.41,183.23,183.25,87165.0,177.3793,177.4083,177.2342,177.2536,87165.0
2021-08-30 15:40:00,183.24,183.32,183.15,183.32,95803.0,177.2439,177.3213,177.1569,177.3213,95803.0
2021-08-30 15:50:00,183.31,183.32,183.16,183.19,229407.0,177.3116,177.3213,177.1665,177.1955,229407.0
2021-08-31 09:30:00,183.38,183.63,182.7,182.8,266541.0,177.3793,177.6211,176.7216,176.8183,266541.0
2021-08-31 09:40:00,182.8,183.01,182.68,183.01,152136.0,176.8183,177.0214,176.7022,177.0214,152136.0
2021-08-31 09:50:00,183.0,183.06,182.62,182.8,161406.0,177.0118,177.0698,176.6442,176.8183,161406.0
2021-08-31 10:00:00,182.79,183.06,182.76,182.93,169059.0,176.8086,177.0698,176.7796,176.9441,169059.0
2021-08-31 10:10:00,182.93,182.96,182.72,182.92,151800.0,176.9441,176.9731,176.7409,176.9344,151800.0
2021-08-31 10:20:00,182.91,183.05,182.78,182.98,114553.0,176.9247,177.0601,176.799,176.9924,114553.0
2021-08-31 10:30:00,182.96,183.04,182.78,183.04,125334.0,176.9731,177.0505,176.799,177.0505,125334.0
2021-08-31 10:40:00,183.04,183.21,182.94,183.2,134802.0,177.0505,177.2149,176.9537,177.2052,134802.0
2021-08-31 10:50:00,183.19,183.22,183.08,183.21,66403.0,177.1955,177.2246,177.0891,177.2149,66403.0
2021-08-31 11:00:00,183.22,183.24,182.93,183.12,96989.0,177.2246,177.2439,176.9441,177.1278,96989.0
2021-08-31 11:10:00,183.11,183.3,183.05,183.27,60721.0,177.1182,177.3019,177.0601,177.2729,60721.0
2021-08-31 11:20:00,183.27,183.32,183.17,183.29,52285.0,177.2729,177.3213,177.1762,177.2923,52285.0
2021-08-31 11:30:00,183.32,183.59,183.3,183.57,56537.0,177.3213,177.5825,177.3019,177.5631,56537.0
2021-08-31 11:40:00,183.56,183.68,183.52,183.65,41374.0,177.5534,177.6695,177.5147,177.6405,41374.0
2021-08-31 11:50:00,183.64,183.69,183.59,183.61,36474.0,177.6308,177.6792,177.5825,177.6018,36474.0
2021-08-31 12:00:00,183.6,183.63,183.47,183.52,57879.0,177.5921,177.6211,177.4664,177.5147,57879.0
2021-08-31 12:10:00,183.52,183.52,183.39,183.5,54114.0,177.5147,177.5147,177.389,177.4954,54114.0
2021-08-31 12:20:00,183.5,183.71,183.47,183.69,50721.0,177.4954,177.6985,177.4664,177.6792,50721.0
2021-08-31 12:30:00,183.69,183.74,183.63,183.7,32402.0,177.6792,177.7275,177.6211,177.6889,32402.0
2021-08-31 12:40:00,183.7,183.73,183.62,183.62,32283.0,177.6889,177.7179,177.6115,177.6115,32283.0
2021-08-31 12:50:00,183.63,183.74,183.61,183.71,49736.0,177.6211,177.7275,177.6018,177.6985,49736.0
2021-08-31 13:00:00,183.71,183.72,183.56,183.58,52059.0,177.6985,177.7082,177.5534,177.5728,52059.0
2021-08-31 13:10:00,183.59,183.62,183.53,183.55,42368.0,177.5825,177.6115,177.5244,177.5438,42368.0
2021-08-31 13:20:00,183.55,183.57,183.29,183.4,103504.0,177.5438,177.5631,177.2923,177.3987,103504.0
2021-08-31 13:30:00,183.4,183.52,183.32,183.49,46274.0,177.3987,177.5147,177.3213,177.4857,46274.0
2021-08-31 13:40:00,183.5,183.56,183.49,183.54,56113.0,177.4954,177.5534,177.4857,177.5341,56113.0
2021-08-31 13:50:00,183.54,183.62,183.52,183.62,36101.0,177.5341,177.6115,177.5147,177.6115,36101.0
2021-08-31 14:00:00,183.62,183.64,183.51,183.56,67193.0,177.6115,177.6308,177.5051,177.5534,67193.0
2021-08-31 14:10:00,183.58,183.61,183.51,183.52,52641.0,177.5728,177.6018,177.5051,177.5147,52641.0
2021-08-31 14:20:00,183.53,183.53,183.37,183.42,50513.0,177.5244,177.5244,177.3697,177.418,50513.0
2021-08-31 14:30:00,183.42,183.57,183.42,183.48,30900.0,177.418,177.5631,177.418,177.4761,30900.0
2021-08-31 14:40:00,183.49,183.51,183.3,183.34,62115.0,177.4857,177.5051,177.3019,177.3406,62115.0
2021-08-31 14:50:00,183.35,183.58,183.34,183.56,74965.0,177.3503,177.5728,177.3406,177.5534,74965.0
2021-08-31 15:00:00,183.57,183.59,183.28,183.3,65598.0,177.5631,177.5825,177.2826,177.3019,65598.0
2021-08-31 15:10:00,183.3,183.34,183.16,183.16,105237.0,177.3019,177.3406,177.1665,177.1665,105237.0
2021-08-31 15:20:00,183.15,183.23,182.99,183.02,103854.0,177.1569,177.2342,177.0021,177.0311,103854.0
2021-08-31 15:30:00,183.03,183.16,182.96,183.15,113053.0,177.0408,177.1665,176.9731,177.1569,113053.0
2021-08-31 15:40:00,183.16,183.3,183.11,183.27,148979.0,177.1665,177.3019,177.1182,177.2729,148979.0
2021-08-31 15:50:00,183.27,183.74,183.23,183.69,538235.0,177.2729,177.7275,177.2342,177.6792,538235.0
2021-09-01 09:30:00,184.28,184.32,183.95,184.14,205723.0,178.2499,178.2886,177.9307,178.1145,205723.0
2021-09-01 09:40:00,184.16,184.32,184.0,184.31,146945.0,178.1338,178.2886,177.979,178.2789,146945.0
2021-09-01 09:50:00,184.31,184.37,183.96,184.06,149947.0,178.2789,178.3369,177.9404,178.0371,149947.0
2021-09-01 10:00:00,184.07,184.25,184.07,184.23,145314.0,178.0468,178.2209,178.0468,178.2015,145314.0
2021-09-01 10:10:00,184.22,184.29,183.9,183.96,102696.0,178.1918,178.2596,177.8823,177.9404,102696.0
2021-09-01 10:20:00,183.94,184.05,183.87,183.95,106311.0,177.921,178.0274,177.8533,177.9307,106311.0
2021-09-01 10:30:00,183.98,184.31,183.97,184.3,88682.0,177.9597,178.2789,177.95,178.2692,88682.0
2021-09-01 10:40:00,184.28,184.38,184.22,184.27,58194.0,178.2499,178.3466,178.1918,178.2402,58194.0
2021-09-01 10:50:00,184.27,184.38,184.18,184.29,88736.0,178.2402,178.3466,178.1532,178.2596,88736.0
2021-09-01 11:00:00,184.29,184.29,184.09,184.2,61475.0,178.2596,178.2596,178.0661,178.1725,61475.0
2021-09-01 11:10:00,184.19,184.26,184.09,184.12,79070.0,178.1628,178.2305,178.0661,178.0951,79070.0
2021-09-01 11:20:00,184.12,184.18,184.03,184.14,59950.0,178.0951,178.1532,178.0081,178.1145,59950.0
2021-09-01 11:30:00,184.15,184.18,184.07,184.14,58445.0,178.1241,178.1532,178.0468,178.1145,58445.0
2021-09-01 11:40:00,184.13,184.17,184.05,184.11,56790.0,178.1048,178.1435,178.0274,178.0854,56790.0
2021-09-01 11:50:00,184.12,184.19,184.01,184.03,61041.0,178.0951,178.1628,177.9887,178.0081,61041.0
2021-09-01 12:00:00,184.02,184.08,183.99,184.02,62045.0,177.9984,178.0564,177.9694,177.9984,62045.0
2021-09-01 12:10:00,184.02,184.08,183.97,184.03,67504.0,177.9984,178.0564,177.95,178.0081,67504.0
2021-09-01 12:20:00,184.03,184.15,184.03,184.11,100269.0,178.0081,178.1241,178.0081,178.0854,100269.0
2021-09-01 12:30:00,184.11,184.17,184.03,184.08,57356.0,178.0854,178.1435,178.0081,178.0564,57356.0
2021-09-01 12:40:00,184.09,184.13,184.03,184.12,89304.0,178.0661,178.1048,178.0081,178.0951,89304.0
2021-09-01 12:50:00,184.12,184.29,184.09,184.29,94616.0,178.0951,178.2596,178.0661,178.2596,94616.0
2021-09-01 13:00:00,184.3,184.41,184.3,184.37,51645.0,178.2692,178.3756,178.2692,178.3369,51645.0
2021-09-01 13:10:00,184.36,184.38,184.24,184.29,67161.0,178.3273,178.3466,178.2112,178.2596,67161.0
2021-09-01 13:20:00,184.3,184.35,184.26,184.31,37045.0,178.2692,178.3176,178.2305,178.2789,37045.0
2021-09-01 13:30:00,184.32,184.42,184.31,184.38,33212.0,178.2886,178.3853,178.2789,178.3466,33212.0
2021-09-01 13:40:00,184.38,184.42,184.32,184.42,44156.0,178.3466,178.3853,178.2886,178.3853,44156.0
2021-09-01 13:50:00,184.43,184.48,184.4,184.47,40885.0,178.395,178.4433,178.366,178.4337,40885.0
2021-09-01 14:00:00,184.48,184.57,184.4,184.56,56982.0,178.4433,178.5304,178.366,178.5207,56982.0
2021-09-01 14:10:00,184.56,184.62,184.47,184.48,49390.0,178.5207,178.5788,178.4337,178.4433,49390.0
2021-09-01 14:20:00,184.49,184.49,184.37,184.38,78025.0,178.453,178.453,178.3369,178.3466,78025.0
2021-09-01 14:30:00,184.38,184.4,184.05,184.17,76564.0,178.3466,178.366,178.0274,178.1435,76564.0
2021-09-01 14:40:00,184.18,184.25,184.09,184.1,56130.0,178.1532,178.2209,178.0661,178.0758,56130.0
2021-09-01 14:50:00,184.09,184.18,184.08,184.12,66953.0,178.0661,178.1532,178.0564,178.0951,66953.0
2021-09-01 15:00:00,184.09,184.09,183.83,183.84,81551.0,178.0661,178.0661,177.8146,177.8243,81551.0
2021-09-01 15:10:00,183.85,184.04,183.79,183.97,112300.0,177.834,178.0177,177.7759,177.95,112300.0
2021-09-01 15:20:00,183.98,184.04,183.72,183.78,63626.0,177.9597,178.0177,177.7082,177.7662,63626.0
2021-09-01 15:30:00,183.78,183.78,183.6,183.61,89840.0,177.7662,177.7662,177.5921,177.6018,89840.0
2021-09-01 15:40:00,183.61,183.76,183.56,183.68,121568.0,177.6018,177.7469,177.5534,177.6695,121568.0
2021-09-01 15:50:00,183.67,183.69,183.5,183.65,262247.0,177.6598,177.6792,177.4954,177.6405,262247.0
2021-09-02 09:30:00,184.13,184.3,184.01,184.19,149461.0,178.1048,178.2692,177.9887,178.1628,149461.0
2021-09-02 09:40:00,184.19,184.25,183.95,184.11,153195.0,178.1628,178.2209,177.9307,178.0854,153195.0
2021-09-02 09:50:00,184.11,184.12,183.81,183.96,132134.0,178.0854,178.0951,177.7953,177.9404,132134.0
2021-09-02 10:00:00,183.96,184.06,183.86,183.93,99569.0,177.9404,178.0371,177.8436,177.9113,99569.0
2021-09-02 10:10:00,183.93,183.96,183.77,183.89,95891.0,177.9113,177.9404,177.7566,177.8726,95891.0
2021-09-02 10:20:00,183.91,184.34,183.9,184.3,66123.0,177.892,178.3079,177.8823,178.2692,66123.0
2021-09-02 10:30:00,184.29,184.35,184.1,184.14,90339.0,178.2596,178.3176,178.0758,178.1145,90339.0
2021-09-02 10:40:00,184.15,184.4,184.13,184.4,52058.0,178.1241,178.366,178.1048,178.366,52058.0
2021-09-02 10:50:00,184.39,184.48,184.38,184.44,45489.0,178.3563,178.4433,178.3466,178.4046,45489.0
2021-09-02 11:00:00,184.46,184.51,184.33,184.36,57064.0,178.424,178.4724,178.2982,178.3273,57064.0
2021-09-02 11:10:00,184.37,184.65,184.36,184.6,36973.0,178.3369,178.6078,178.3273,178.5594,36973.0
2021-09-02 11:20:00,184.62,184.64,184.52,184.57,40758.0,178.5788,178.5981,178.482,178.5304,40758.0
2021-09-02 11:30:00,184.57,184.7,184.51,184.53,39942.0,178.5304,178.6561,178.4724,178.4917,39942.0
2021-09-02 11:40:00,184.52,184.6,184.49,184.58,31394.0,178.482,178.5594,178.453,178.5401,31394.0
2021-09-02 11:50:00,184.58,184.59,184.48,184.55,53028.0,178.5401,178.5497,178.4433,178.511,53028.0
2021-09-02 12:00:00,184.55,184.56,184.41,184.42,39116.0,178.511,178.5207,178.3756,178.3853,39116.0
2021-09-02 12:10:00,184.42,184.49,184.36,184.38,31012.0,178.3853,178.453,178.3273,178.3466,31012.0
2021-09-02 12:20:00,184.39,184.42,184.35,184.41,24766.0,178.3563,178.3853,178.3176,178.3756,24766.0
2021-09-02 12:30:00,184.41,184.46,184.34,184.35,70734.0,178.3756,178.424,178.3079,178.3176,70734.0
2021-09-02 12:40:00,184.37,184.4,184.27,184.37,43261.0,178.3369,178.366,178.2402,178.3369,43261.0
2021-09-02 12:50:00,184.36,184.51,184.36,184.49,35553.0,178.3273,178.4724,178.3273,178.453,35553.0
2021-09-02 13:00:00,184.5,184.53,184.35,184.35,33974.0,178.4627,178.4917,178.3176,178.3176,33974.0
2021-09-02 13:10:00,184.36,184.39,184.25,184.25,31036.0,178.3273,178.3563,178.2209,178.2209,31036.0
2021-09-02 13:20:00,184.24,184.29,183.91,183.94,40049.0,178.2112,178.2596,177.892,177.921,40049.0
2021-09-02 13:30:00,183.92,184.04,183.92,183.97,46626.0,177.9017,178.0177,177.9017,177.95,46626.0
2021-09-02 13:40:00,183.95,183.98,183.69,183.72,41489.0,177.9307,177.9597,177.6792,177.7082,41489.0
2021-09-02 13:50:00,183.72,183.78,183.61,183.74,45742.0,177.7082,177.7662,177.6018,177.7275,45742.0
2021-09-02 14:00:00,183.71,183.76,183.35,183.5,50470.0,177.6985,177.7469,177.3503,177.4954,50470.0
2021-09-02 14:10:00,183.52,183.61,183.39,183.59,117000.0,177.5147,177.6018,177.389,177.5825,117000.0
2021-09-02 14:20:00,183.6,183.69,183.52,183.59,41717.0,177.5921,177.6792,177.5147,177.5825,41717.0
2021-09-02 14:30:00,183.55,183.71,183.55,183.63,30901.0,177.5438,177.6985,177.5438,177.6211,30901.0
2021-09-02 14:40:00,183.63,183.72,183.58,183.63,121275.0,177.6211,177.7082,177.5728,177.6211,121275.0
2021-09-02 14:50:00,183.64,183.73,183.58,183.64,53720.0,177.6308,177.7179,177.5728,177.6308,53720.0
2021-09-02 15:00:00,183.65,183.71,183.47,183.47,52617.0,177.6405,177.6985,177.4664,177.4664,52617.0
2021-09-02 15:10:00,183.47,183.67,183.37,183.62,116090.0,177.4664,177.6598,177.3697,177.6115,116090.0
2021-09-02 15:20:00,183.63,183.64,183.45,183.48,75941.0,177.6211,177.6308,177.447,177.4761,75941.0
2021-09-02 15:30:00,183.48,183.53,183.4,183.49,55472.0,177.4761,177.5244,177.3987,177.4857,55472.0
2021-09-02 15:40:00,183.47,183.55,183.36,183.4,111761.0,177.4664,177.5438,177.36,177.3987,111761.0
2021-09-02 15:50:00,183.43,183.63,183.41,183.62,290015.0,177.4277,177.6211,177.4083,177.6115,290015.0
2021-09-03 09:30:00,182.88,183.15,182.36,182.61,173528.0,176.8957,177.1569,176.3927,176.6345,173528.0
2021-09-03 09:40:00,182.62,182.88,182.53,182.8,125159.0,176.6442,176.8957,176.5571,176.8183,125159.0
2021-09-03 09:50:00,182.78,182.98,182.68,182.96,136467.0,176.799,176.9924,176.7022,176.9731,136467.0
2021-09-03 10:00:00,182.99,183.09,182.78,183.05,235423.0,177.0021,177.0988,176.799,177.0601,235423.0
2021-09-03 10:10:00,183.04,183.12,182.94,183.03,113441.0,177.0505,177.1278,176.9537,177.0408,113441.0
2021-09-03 10:20:00,183.02,183.02,182.82,182.96,52340.0,177.0311,177.0311,176.8377,176.9731,52340.0
2021-09-03 10:30:00,182.96,183.06,182.87,182.89,73105.0,176.9731,177.0698,176.886,176.9054,73105.0
2021-09-03 10:40:00,182.88,183.02,182.85,182.91,74746.0,176.8957,177.0311,176.8667,176.9247,74746.0
2021-09-03 10:50:00,182.91,183.05,182.8,183.02,66255.0,176.9247,177.0601,176.8183,177.0311,66255.0
2021-09-03 11:00:00,183.0,183.03,182.91,183.0,43355.0,177.0118,177.0408,176.9247,177.0118,43355.0
2021-09-03 11:10:00,182.99,183.06,182.86,182.9,44302.0,177.0021,177.0698,176.8763,176.915,44302.0
2021-09-03 11:20:00,182.89,183.0,182.82,182.98,40156.0,176.9054,177.0118,176.8377,176.9924,40156.0
2021-09-03 11:30:00,182.98,183.11,182.97,183.03,59665.0,176.9924,177.1182,176.9827,177.0408,59665.0
2021-09-03 11:40:00,183.01,183.07,183.0,183.04,24832.0,177.0214,177.0795,177.0118,177.0505,24832.0
2021-09-03 11:50:00,183.03,183.03,182.8,182.84,29443.0,177.0408,177.0408,176.8183,176.857,29443.0
2021-09-03 12:00:00,182.84,182.86,182.73,182.85,56126.0,176.857,176.8763,176.7506,176.8667,56126.0
2021-09-03 12:10:00,182.85,182.94,182.81,182.9,49032.0,176.8667,176.9537,176.828,176.915,49032.0
2021-09-03 12:20:00,182.9,183.05,182.88,183.03,25087.0,176.915,177.0601,176.8957,177.0408,25087.0
2021-09-03 12:30:00,183.04,183.04,182.89,182.89,39703.0,177.0505,177.0505,176.9054,176.9054,39703.0
2021-09-03 12:40:00,182.89,183.04,182.88,183.0,40541.0,176.9054,177.0505,176.8957,177.0118,40541.0
2021-09-03 12:50:00,183.01,183.12,183.01,183.11,31990.0,177.0214,177.1278,177.0214,177.1182,31990.0
2021-09-03 13:00:00,183.11,183.28,183.1,183.22,31991.0,177.1182,177.2826,177.1085,177.2246,31991.0
2021-09-03 13:10:00,183.23,183.31,183.22,183.27,42316.0,177.2342,177.3116,177.2246,177.2729,42316.0
2021-09-03 13:20:00,183.26,183.29,183.23,183.27,26508.0,177.2633,177.2923,177.2342,177.2729,26508.0
2021-09-03 13:30:00,183.28,183.31,183.11,183.14,38263.0,177.2826,177.3116,177.1182,177.1472,38263.0
2021-09-03 13:40:00,183.13,183.24,183.12,183.23,55974.0,177.1375,177.2439,177.1278,177.2342,55974.0
2021-09-03 13:50:00,183.23,183.24,183.16,183.24,58979.0,177.2342,177.2439,177.1665,177.2439,58979.0
2021-09-03 14:00:00,183.24,183.27,183.14,183.2,69135.0,177.2439,177.2729,177.1472,177.2052,69135.0
2021-09-03 14:10:00,183.2,183.26,183.18,183.22,59575.0,177.2052,177.2633,177.1859,177.2246,59575.0
2021-09-03 14:20:00,183.22,183.24,183.15,183.21,45718.0,177.2246,177.2439,177.1569,177.2149,45718.0
2021-09-03 14:30:00,183.21,183.21,183.14,183.17,51161.0,177.2149,177.2149,177.1472,177.1762,51161.0
2021-09-03 14:40:00,183.17,183.18,183.1,183.11,47801.0,177.1762,177.1859,177.1085,177.1182,47801.0
2021-09-03 14:50:00,183.11,183.15,183.07,183.1,50933.0,177.1182,177.1569,177.0795,177.1085,50933.0
2021-09-03 15:00:00,183.1,183.27,183.1,183.25,73097.0,177.1085,177.2729,177.1085,177.2536,73097.0
2021-09-03 15:10:00,183.25,183.32,183.23,183.26,114991.0,177.2536,177.3213,177.2342,177.2633,114991.0
2021-09-03 15:20:00,183.25,183.3,183.21,183.25,63037.0,177.2536,177.3019,177.2149,177.2536,63037.0
2021-09-03 15:30:00,183.25,183.38,183.25,183.3,130168.0,177.2536,177.3793,177.2536,177.3019,130168.0
2021-09-03 15:40:00,183.29,183.34,183.21,183.3,111474.0,177.2923,177.3406,177.2149,177.3019,111474.0
2021-09-03 15:50:00,183.3,183.57,183.29,183.52,247611.0,177.3019,177.5631,177.2923,177.5147,247611.0
2021-09-07 09:30:00,183.6,184.12,183.52,184.08,214775.0,177.5921,178.0951,177.5147,178.0564,214775.0
2021-09-07 09:40:00,184.06,184.28,183.99,184.16,226855.0,178.0371,178.2499,177.9694,178.1338,226855.0
2021-09-07 09:50:00,184.17,184.26,183.93,184.23,168208.0,178.1435,178.2305,177.9113,178.2015,168208.0
2021-09-07 10:00:00,184.25,184.38,184.15,184.24,203928.0,178.2209,178.3466,178.1241,178.2112,203928.0
2021-09-07 10:10:00,184.23,184.37,184.03,184.26,149557.0,178.2015,178.3369,178.0081,178.2305,149557.0
2021-09-07 10:20:00,184.26,184.47,184.24,184.28,94781.0,178.2305,178.4337,178.2112,178.2499,94781.0
2021-09-07 10:30:00,184.26,184.29,184.06,184.11,147097.0,178.2305,178.2596,178.0371,178.0854,147097.0
2021-09-07 10:40:00,184.11,184.31,184.1,184.26,80950.0,178.0854,178.2789,178.0758,178.2305,80950.0
2021-09-07 10:50:00,184.27,184.36,184.12,184.13,84942.0,178.2402,178.3273,178.0951,178.1048,84942.0
2021-09-07 11:00:00,184.13,184.22,184.07,184.08,53823.0,178.1048,178.1918,178.0468,178.0564,53823.0
2021-09-07 11:10:00,184.08,184.22,184.02,184.16,90001.0,178.0564,178.1918,177.9984,178.1338,90001.0
2021-09-07 11:20:00,184.16,184.23,183.88,184.06,67619.0,178.1338,178.2015,177.863,178.0371,67619.0
2021-09-07 11:30:00,184.05,184.32,184.0,184.31,45626.0,178.0274,178.2886,177.979,178.2789,45626.0
2021-09-07 11:40:00,184.32,184.36,184.15,184.17,64658.0,178.2886,178.3273,178.1241,178.1435,64658.0
2021-09-07 11:50:00,184.17,184.2,184.04,184.16,43967.0,178.1435,178.1725,178.0177,178.1338,43967.0
2021-09-07 12:00:00,184.15,184.24,184.07,184.19,47737.0,178.1241,178.2112,178.0468,178.1628,47737.0
2021-09-07 12:10:00,184.19,184.25,184.11,184.21,45516.0,178.1628,178.2209,178.0854,178.1822,45516.0
2021-09-07 12:20:00,184.21,184.3,184.11,184.27,69186.0,178.1822,178.2692,178.0854,178.2402,69186.0
2021-09-07 12:30:00,184.29,184.29,184.13,184.14,70213.0,178.2596,178.2596,178.1048,178.1145,70213.0
2021-09-07 12:40:00,184.14,184.29,184.12,184.26,69303.0,178.1145,178.2596,178.0951,178.2305,69303.0
2021-09-07 12:50:00,184.25,184.33,184.22,184.27,49606.0,178.2209,178.2982,178.1918,178.2402,49606.0
2021-09-07 13:00:00,184.27,184.35,184.23,184.29,95960.0,178.2402,178.3176,178.2015,178.2596,95960.0
2021-09-07 13:10:00,184.3,184.35,184.29,184.33,30432.0,178.2692,178.3176,178.2596,178.2982,30432.0
2021-09-07 13:20:00,184.34,184.35,184.22,184.25,59098.0,178.3079,178.3176,178.1918,178.2209,59098.0
2021-09-07 13:30:00,184.25,184.37,184.22,184.36,57163.0,178.2209,178.3369,178.1918,178.3273,57163.0
2021-09-07 13:40:00,184.35,184.4,184.32,184.37,40122.0,178.3176,178.366,178.2886,178.3369,40122.0
2021-09-07 13:50:00,184.37,184.42,184.33,184.39,65660.0,178.3369,178.3853,178.2982,178.3563,65660.0
2021-09-07 14:00:00,184.39,184.41,184.24,184.28,75228.0,178.3563,178.3756,178.2112,178.2499,75228.0
2021-09-07 14:10:00,184.29,184.35,184.24,184.25,47287.0,178.2596,178.3176,178.2112,178.2209,47287.0
2021-09-07 14:20:00,184.25,184.3,184.17,184.2,70862.0,178.2209,178.2692,178.1435,178.1725,70862.0
2021-09-07 14:30:00,184.2,184.34,184.11,184.29,69387.0,178.1725,178.3079,178.0854,178.2596,69387.0
2021-09-07 14:40:00,184.29,184.34,184.25,184.28,33771.0,178.2596,178.3079,178.2209,178.2499,33771.0
2021-09-07 14:50:00,184.28,184.47,184.26,184.43,65357.0,178.2499,178.4337,178.2305,178.395,65357.0
2021-09-07 15:00:00,184.42,184.5,184.41,184.44,68042.0,178.3853,178.4627,178.3756,178.4046,68042.0
2021-09-07 15:10:00,184.45,184.49,184.31,184.33,82271.0,178.4143,178.453,178.2789,178.2982,82271.0
2021-09-07 15:20:00,184.33,184.41,184.3,184.31,58563.0,178.2982,178.3756,178.2692,178.2789,58563.0
2021-09-07 15:30:00,184.3,184.33,184.15,184.16,132575.0,178.2692,178.2982,178.1241,178.1338,132575.0
2021-09-07 15:40:00,184.16,184.23,184.08,184.1,125034.0,178.1338,178.2015,178.0564,178.0758,125034.0
2021-09-07 15:50:00,184.08,184.12,183.9,184.06,336710.0,178.0564,178.0951,177.8823,178.0371,336710.0
2021-09-08 09:30:00,184.16,184.17,183.75,184.14,188419.0,178.1338,178.1435,177.7372,178.1145,188419.0
2021-09-08 09:40:00,184.12,184.41,184.06,184.27,173023.0,178.0951,178.3756,178.0371,178.2402,173023.0
2021-09-08 09:50:00,184.24,184.44,184.23,184.34,162104.0,178.2112,178.4046,178.2015,178.3079,162104.0
2021-09-08 10:00:00,184.34,184.51,184.28,184.45,115167.0,178.3079,178.4724,178.2499,178.4143,115167.0
2021-09-08 10:10:00,184.45,184.64,184.39,184.53,81994.0,178.4143,178.5981,178.3563,178.4917,81994.0
2021-09-08 10:20:00,184.55,184.71,184.29,184.31,88723.0,178.511,178.6658,178.2596,178.2789,88723.0
2021-09-08 10:30:00,184.33,184.36,183.65,183.76,85854.0,178.2982,178.3273,177.6405,177.7469,85854.0
2021-09-08 10:40:00,183.75,183.75,183.36,183.68,97419.0,177.7372,177.7372,177.36,177.6695,97419.0
2021-09-08 10:50:00,183.67,183.67,183.02,183.26,76297.0,177.6598,177.6598,177.0311,177.2633,76297.0
2021-09-08 11:00:00,183.22,183.68,183.21,183.38,110000.0,177.2246,177.6695,177.2149,177.3793,110000.0
2021-09-08 11:10:00,183.42,183.52,183.22,183.29,90025.0,177.418,177.5147,177.2246,177.2923,90025.0
2021-09-08 11:20:00,183.29,183.47,183.23,183.32,54627.0,177.2923,177.4664,177.2342,177.3213,54627.0
2021-09-08 11:30:00,183.35,183.39,183.07,183.13,28185.0,177.3503,177.389,177.0795,177.1375,28185.0
2021-09-08 11:40:00,183.13,183.22,182.91,182.94,34505.0,177.1375,177.2246,176.9247,176.9537,34505.0
2021-09-08 11:50:00,182.94,182.96,182.78,182.92,41359.0,176.9537,176.9731,176.799,176.9344,41359.0
2021-09-08 12:00:00,182.91,183.4,182.76,183.39,40319.0,176.9247,177.3987,176.7796,177.389,40319.0
2021-09-08 12:10:00,183.39,183.5,183.35,183.49,26553.0,177.389,177.4954,177.3503,177.4857,26553.0
2021-09-08 12:20:00,183.52,183.7,183.51,183.65,70215.0,177.5147,177.6889,177.5051,177.6405,70215.0
2021-09-08 12:30:00,183.67,183.72,183.56,183.58,46259.0,177.6598,177.7082,177.5534,177.5728,46259.0
2021-09-08 12:40:00,183.57,183.64,183.42,183.49,22308.0,177.5631,177.6308,177.418,177.4857,22308.0
2021-09-08 12:50:00,183.48,183.58,183.43,183.43,33714.0,177.4761,177.5728,177.4277,177.4277,33714.0
2021-09-08 13:00:00,183.44,183.79,183.44,183.65,58100.0,177.4374,177.7759,177.4374,177.6405,58100.0
2021-09-08 13:10:00,183.65,183.73,183.56,183.73,44718.0,177.6405,177.7179,177.5534,177.7179,44718.0
2021-09-08 13:20:00,183.73,183.96,183.71,183.96,49248.0,177.7179,177.9404,177.6985,177.9404,49248.0
2021-09-08 13:30:00,183.96,183.99,183.79,183.83,30979.0,177.9404,177.9694,177.7759,177.8146,30979.0
2021-09-08 13:40:00,183.84,183.97,183.84,183.94,23004.0,177.8243,177.95,177.8243,177.921,23004.0
2021-09-08 13:50:00,183.95,184.0,183.84,183.86,40001.0,177.9307,177.979,177.8243,177.8436,40001.0
2021-09-08 14:00:00,183.86,184.33,183.84,184.15,81856.0,177.8436,178.2982,177.8243,178.1241,81856.0
2021-09-08 14:10:00,184.16,184.25,184.05,184.09,87425.0,178.1338,178.2209,178.0274,178.0661,87425.0
2021-09-08 14:20:00,184.1,184.14,184.04,184.14,42898.0,178.0758,178.1145,178.0177,178.1145,42898.0
2021-09-08 14:30:00,184.13,184.18,184.06,184.18,30243.0,178.1048,178.1532,178.0371,178.1532,30243.0
2021-09-08 14:40:00,184.18,184.23,184.01,184.04,58853.0,178.1532,178.2015,177.9887,178.0177,58853.0
2021-09-08 14:50:00,184.05,184.14,183.99,184.12,39984.0,178.0274,178.1145,177.9694,178.0951,39984.0
2021-09-08 15:00:00,184.12,184.22,184.08,184.21,39558.0,178.0951,178.1918,178.0564,178.1822,39558.0
2021-09-08 15:10:00,184.21,184.37,184.2,184.31,99523.0,178.1822,178.3369,178.1725,178.2789,99523.0
2021-09-08 15:20:00,184.32,184.37,184.17,184.19,52473.0,178.2886,178.3369,178.1435,178.1628,52473.0
2021-09-08 15:30:00,184.18,184.19,184.02,184.03,73752.0,178.1532,178.1628,177.9984,178.0081,73752.0
2021-09-08 15:40:00,184.04,184.18,184.0,184.08,148608.0,178.0177,178.1532,177.979,178.0564,148608.0
2021-09-08 15:50:00,184.06,184.28,184.06,184.28,245231.0,178.0371,178.2499,178.0371,178.2499,245231.0
2021-09-09 09:30:00,184.41,185.2,184.38,184.87,163619.0,178.3756,179.1398,178.3466,178.8206,163619.0
2021-09-09 09:40:00,184.89,184.98,184.73,184.89,171193.0,178.8399,178.927,178.6852,178.8399,171193.0
2021-09-09 09:50:00,184.9,185.14,184.87,185.12,138803.0,178.8496,179.0817,178.8206,179.0624,138803.0
2021-09-09 10:00:00,185.11,185.51,185.02,185.39,98289.0,179.0527,179.4396,178.9657,179.3236,98289.0
2021-09-09 10:10:00,185.39,185.5,185.29,185.34,114802.0,179.3236,179.43,179.2268,179.2752,114802.0
2021-09-09 10:20:00,185.35,185.37,185.2,185.34,95631.0,179.2849,179.3042,179.1398,179.2752,95631.0
2021-09-09 10:30:00,185.35,185.56,185.22,185.4,110080.0,179.2849,179.488,179.1591,179.3332,110080.0
2021-09-09 10:40:00,185.41,185.53,185.33,185.37,84421.0,179.3429,179.459,179.2655,179.3042,84421.0
2021-09-09 10:50:00,185.37,185.43,185.17,185.18,73061.0,179.3042,179.3622,179.1108,179.1204,73061.0
2021-09-09 11:00:00,185.17,185.32,185.17,185.32,36292.0,179.1108,179.2558,179.1108,179.2558,36292.0
2021-09-09 11:10:00,185.31,185.33,185.05,185.06,79289.0,179.2462,179.2655,178.9947,179.0044,79289.0
2021-09-09 11:20:00,185.06,185.06,184.68,184.71,88579.0,179.0044,179.0044,178.6368,178.6658,88579.0
2021-09-09 11:30:00,184.7,184.9,184.64,184.87,61194.0,178.6561,178.8496,178.5981,178.8206,61194.0
2021-09-09 11:40:00,184.87,184.89,184.72,184.75,37182.0,178.8206,178.8399,178.6755,178.7045,37182.0
2021-09-09 11:50:00,184.75,184.81,184.61,184.81,58487.0,178.7045,178.7625,178.5691,178.7625,58487.0
2021-09-09 12:00:00,184.81,184.85,184.67,184.83,55180.0,178.7625,178.8012,178.6271,178.7819,55180.0
2021-09-09 12:10:00,184.83,184.88,184.72,184.85,52524.0,178.7819,178.8302,178.6755,178.8012,52524.0
2021-09-09 12:20:00,184.85,184.87,184.77,184.82,43367.0,178.8012,178.8206,178.7238,178.7722,43367.0
2021-09-09 12:30:00,184.82,184.98,184.71,184.94,51344.0,178.7722,178.927,178.6658,178.8883,51344.0
2021-09-09 12:40:00,184.93,184.95,184.78,184.79,57471.0,178.8786,178.898,178.7335,178.7432,57471.0
2021-09-09 12:50:00,184.8,184.83,184.7,184.73,46308.0,178.7529,178.7819,178.6561,178.6852,46308.0
2021-09-09 13:00:00,184.73,184.92,184.73,184.85,56102.0,178.6852,178.8689,178.6852,178.8012,56102.0
2021-09-09 13:10:00,184.85,184.97,184.73,184.74,41371.0,178.8012,178.9173,178.6852,178.6948,41371.0
2021-09-09 13:20:00,184.74,184.74,184.14,184.35,119006.0,178.6948,178.6948,178.1145,178.3176,119006.0
2021-09-09 13:30:00,184.36,184.37,184.06,184.08,108147.0,178.3273,178.3369,178.0371,178.0564,108147.0
2021-09-09 13:40:00,184.07,184.37,184.03,184.35,55989.0,178.0468,178.3369,178.0081,178.3176,55989.0
2021-09-09 13:50:00,184.36,184.37,184.2,184.24,61883.0,178.3273,178.3369,178.1725,178.2112,61883.0
2021-09-09 14:00:00,184.22,184.33,183.99,184.32,99311.0,178.1918,178.2982,177.9694,178.2886,99311.0
2021-09-09 14:10:00,184.3,184.52,184.3,184.46,98128.0,178.2692,178.482,178.2692,178.424,98128.0
2021-09-09 14:20:00,184.46,184.55,184.36,184.42,92333.0,178.424,178.511,178.3273,178.3853,92333.0
2021-09-09 14:30:00,184.42,184.44,184.1,184.11,57318.0,178.3853,178.4046,178.0758,178.0854,57318.0
2021-09-09 14:40:00,184.12,184.27,184.05,184.25,109416.0,178.0951,178.2402,178.0274,178.2209,109416.0
2021-09-09 14:50:00,184.24,184.41,184.22,184.37,86003.0,178.2112,178.3756,178.1918,178.3369,86003.0
2021-09-09 15:00:00,184.36,184.45,184.29,184.33,129037.0,178.3273,178.4143,178.2596,178.2982,129037.0
2021-09-09 15:10:00,184.32,184.42,184.13,184.15,102259.0,178.2886,178.3853,178.1048,178.1241,102259.0
2021-09-09 15:20:00,184.15,184.3,184.15,184.23,117530.0,178.1241,178.2692,178.1241,178.2015,117530.0
2021-09-09 15:30:00,184.22,184.47,184.15,184.42,127368.0,178.1918,178.4337,178.1241,178.3853,127368.0
2021-09-09 15:40:00,184.41,184.5,184.2,184.21,128904.0,178.3756,178.4627,178.1725,178.1822,128904.0
2021-09-09 15:50:00,184.2,184.22,183.96,184.0,223852.0,178.1725,178.1918,177.9404,177.979,223852.0
2021-09-10 09:30:00,184.95,185.18,184.81,184.98,161432.0,178.898,179.1204,178.7625,178.927,161432.0
2021-09-10 09:40:00,184.97,185.16,184.82,184.96,151313.0,178.9173,179.1011,178.7722,178.9076,151313.0
2021-09-10 09:50:00,184.96,185.09,184.67,185.03,146642.0,178.9076,179.0334,178.6271,178.9753,146642.0
2021-09-10 10:00:00,185.05,185.05,184.41,184.53,174088.0,178.9947,178.9947,178.3756,178.4917,174088.0
2021-09-10 10:10:00,184.51,184.76,184.45,184.59,122527.0,178.4724,178.7142,178.4143,178.5497,122527.0
2021-09-10 10:20:00,184.59,184.76,184.48,184.6,76446.0,178.5497,178.7142,178.4433,178.5594,76446.0
2021-09-10 10:30:00,184.6,184.61,184.11,184.32,197166.0,178.5594,178.5691,178.0854,178.2886,197166.0
2021-09-10 10:40:00,184.31,184.32,184.09,184.23,75092.0,178.2789,178.2886,178.0661,178.2015,75092.0
2021-09-10 10:50:00,184.23,184.37,183.92,184.18,188060.0,178.2015,178.3369,177.9017,178.1532,188060.0
2021-09-10 11:00:00,184.18,184.26,183.97,184.18,60669.0,178.1532,178.2305,177.95,178.1532,60669.0
2021-09-10 11:10:00,184.19,184.3,184.09,184.11,67743.0,178.1628,178.2692,178.0661,178.0854,67743.0
2021-09-10 11:20:00,184.11,184.24,184.05,184.05,86543.0,178.0854,178.2112,178.0274,178.0274,86543.0
2021-09-10 11:30:00,184.02,184.34,184.01,184.25,65901.0,177.9984,178.3079,177.9887,178.2209,65901.0
2021-09-10 11:40:00,184.26,184.44,184.23,184.32,63770.0,178.2305,178.4046,178.2015,178.2886,63770.0
2021-09-10 11:50:00,184.33,184.44,184.24,184.42,100307.0,178.2982,178.4046,178.2112,178.3853,100307.0
2021-09-10 12:00:00,184.41,184.68,184.32,184.67,56729.0,178.3756,178.6368,178.2886,178.6271,56729.0
2021-09-10 12:10:00,184.66,184.77,184.59,184.7,43366.0,178.6174,178.7238,178.5497,178.6561,43366.0
2021-09-10 12:20:00,184.69,184.86,184.69,184.84,42277.0,178.6465,178.8109,178.6465,178.7916,42277.0
2021-09-10 12:30:00,184.85,184.97,184.78,184.93,39090.0,178.8012,178.9173,178.7335,178.8786,39090.0
2021-09-10 12:40:00,184.93,185.07,184.88,185.06,32246.0,178.8786,179.014,178.8302,179.0044,32246.0
2021-09-10 12:50:00,185.06,185.07,184.96,185.05,36275.0,179.0044,179.014,178.9076,178.9947,36275.0
2021-09-10 13:00:00,185.06,185.15,185.04,185.08,84600.0,179.0044,179.0914,178.985,179.0237,84600.0
2021-09-10 13:10:00,185.08,185.17,185.0,185.07,48764.0,179.0237,179.1108,178.9463,179.014,48764.0
2021-09-10 13:20:00,185.08,185.08,184.88,184.88,38285.0,179.0237,179.0237,178.8302,178.8302,38285.0
2021-09-10 13:30:00,184.87,185.03,184.86,185.03,35159.0,178.8206,178.9753,178.8109,178.9753,35159.0
2021-09-10 13:40:00,185.02,185.02,184.79,184.81,33578.0,178.9657,178.9657,178.7432,178.7625,33578.0
2021-09-10 13:50:00,184.8,184.86,184.73,184.86,41816.0,178.7529,178.8109,178.6852,178.8109,41816.0
2021-09-10 14:00:00,184.86,184.9,184.78,184.81,41358.0,178.8109,178.8496,178.7335,178.7625,41358.0
2021-09-10 14:10:00,184.81,184.85,184.68,184.69,51225.0,178.7625,178.8012,178.6368,178.6465,51225.0
2021-09-10 14:20:00,184.69,184.74,184.49,184.5,49183.0,178.6465,178.6948,178.453,178.4627,49183.0
2021-09-10 14:30:00,184.5,184.51,184.31,184.35,53382.0,178.4627,178.4724,178.2789,178.3176,53382.0
2021-09-10 14:40:00,184.35,184.42,184.29,184.32,30008.0,178.3176,178.3853,178.2596,178.2886,30008.0
2021-09-10 14:50:00,184.31,184.41,184.28,184.3,46965.0,178.2789,178.3756,178.2499,178.2692,46965.0
2021-09-10 15:00:00,184.31,184.32,184.07,184.09,99040.0,178.2789,178.2886,178.0468,178.0661,99040.0
2021-09-10 15:10:00,184.09,184.16,183.91,183.99,175570.0,178.0661,178.1338,177.892,177.9694,175570.0
2021-09-10 15:20:00,184.0,184.02,183.69,183.69,139908.0,177.979,177.9984,177.6792,177.6792,139908.0
2021-09-10 15:30:00,183.7,183.8,183.28,183.28,159191.0,177.6889,177.7856,177.2826,177.2826,159191.0
2021-09-10 15:40:00,183.29,183.29,183.06,183.06,195998.0,177.2923,177.2923,177.0698,177.0698,195998.0
2021-09-10 15:50:00,183.06,183.09,182.82,182.86,398181.0,177.0698,177.0988,176.8377,176.8763,398181.0
2021-09-13 09:30:00,183.77,183.87,182.74,182.8,249139.0,177.7566,177.8533,176.7603,176.8183,249139.0
2021-09-13 09:40:00,182.81,182.87,182.1,182.3,241248.0,176.828,176.886,176.1412,176.3347,241248.0
2021-09-13 09:50:00,182.31,182.91,182.31,182.43,180106.0,176.3443,176.9247,176.3443,176.4604,180106.0
2021-09-13 10:00:00,182.44,182.58,181.74,181.81,201557.0,176.4701,176.6055,175.793,175.8607,201557.0
2021-09-13 10:10:00,181.83,181.95,181.55,181.94,227768.0,175.88,175.9961,175.6092,175.9865,227768.0
2021-09-13 10:20:00,181.95,182.29,181.93,182.28,128204.0,175.9961,176.325,175.9768,176.3153,128204.0
2021-09-13 10:30:00,182.28,182.66,182.07,182.62,180482.0,176.3153,176.6829,176.1122,176.6442,180482.0
2021-09-13 10:40:00,182.64,183.17,182.59,182.97,153526.0,176.6635,177.1762,176.6152,176.9827,153526.0
2021-09-13 10:50:00,182.99,183.07,182.77,182.82,88806.0,177.0021,177.0795,176.7893,176.8377,88806.0
2021-09-13 11:00:00,182.84,182.99,182.71,182.85,78001.0,176.857,177.0021,176.7313,176.8667,78001.0
2021-09-13 11:10:00,182.83,182.83,181.99,182.14,127238.0,176.8473,176.8473,176.0348,176.1799,127238.0
2021-09-13 11:20:00,182.12,182.65,182.08,182.57,75135.0,176.1606,176.6732,176.1219,176.5958,75135.0
2021-09-13 11:30:00,182.58,182.86,182.5,182.66,79413.0,176.6055,176.8763,176.5281,176.6829,79413.0
2021-09-13 11:40:00,182.64,182.73,182.37,182.37,69955.0,176.6635,176.7506,176.4024,176.4024,69955.0
2021-09-13 11:50:00,182.38,182.54,182.3,182.35,42457.0,176.4121,176.5668,176.3347,176.383,42457.0
2021-09-13 12:00:00,182.38,182.42,182.24,182.31,78205.0,176.4121,176.4507,176.2766,176.3443,78205.0
2021-09-13 12:10:00,182.31,182.74,182.29,182.38,80395.0,176.3443,176.7603,176.325,176.4121,80395.0
2021-09-13 12:20:00,182.39,182.6,182.3,182.44,55270.0,176.4217,176.6249,176.3347,176.4701,55270.0
2021-09-13 12:30:00,182.43,182.63,182.41,182.52,81005.0,176.4604,176.6539,176.4411,176.5475,81005.0
2021-09-13 12:40:00,182.53,182.54,182.28,182.49,62224.0,176.5571,176.5668,176.3153,176.5185,62224.0
2021-09-13 12:50:00,182.49,182.84,182.49,182.8,63724.0,176.5185,176.857,176.5185,176.8183,63724.0
2021-09-13 13:00:00,182.81,182.99,182.75,182.91,65211.0,176.828,177.0021,176.7699,176.9247,65211.0
2021-09-13 13:10:00,182.93,182.93,182.7,182.74,81065.0,176.9441,176.9441,176.7216,176.7603,81065.0
2021-09-13 13:20:00,182.73,182.81,182.46,182.52,53491.0,176.7506,176.828,176.4894,176.5475,53491.0
2021-09-13 13:30:00,182.52,182.58,182.41,182.47,68677.0,176.5475,176.6055,176.4411,176.4991,68677.0
2021-09-13 13:40:00,182.46,182.55,182.31,182.46,101946.0,176.4894,176.5765,176.3443,176.4894,101946.0
2021-09-13 13:50:00,182.44,182.51,182.26,182.48,58328.0,176.4701,176.5378,176.296,176.5088,58328.0
2021-09-13 14:00:00,182.49,182.79,182.46,182.73,80453.0,176.5185,176.8086,176.4894,176.7506,80453.0
2021-09-13 14:10:00,182.71,182.71,182.3,182.49,169612.0,176.7313,176.7313,176.3347,176.5185,169612.0
2021-09-13 14:20:00,182.48,182.54,182.32,182.38,85243.0,176.5088,176.5668,176.354,176.4121,85243.0
2021-09-13 14:30:00,182.39,182.5,182.27,182.46,51033.0,176.4217,176.5281,176.3057,176.4894,51033.0
2021-09-13 14:40:00,182.46,182.8,182.46,182.74,62921.0,176.4894,176.8183,176.4894,176.7603,62921.0
2021-09-13 14:50:00,182.72,182.83,182.61,182.75,36424.0,176.7409,176.8473,176.6345,176.7699,36424.0
2021-09-13 15:00:00,182.73,182.73,182.3,182.59,93463.0,176.7506,176.7506,176.3347,176.6152,93463.0
2021-09-13 15:10:00,182.62,182.92,182.62,182.9,130360.0,176.6442,176.9344,176.6442,176.915,130360.0
2021-09-13 15:20:00,182.89,183.09,182.74,183.09,94503.0,176.9054,177.0988,176.7603,177.0988,94503.0
2021-09-13 15:30:00,183.1,183.21,182.97,183.06,102597.0,177.1085,177.2149,176.9827,177.0698,102597.0
2021-09-13 15:40:00,183.05,183.07,182.8,182.9,102709.0,177.0601,177.0795,176.8183,176.915,102709.0
2021-09-13 15:50:00,182.93,183.36,182.91,183.35,366911.0,176.9441,177.36,176.9247,177.3503,366911.0
2021-09-14 09:30:00,183.69,183.94,183.62,183.68,197141.0,177.6792,177.921,177.6115,177.6695,197141.0
2021-09-14 09:40:00,183.71,183.87,183.46,183.64,169829.0,177.6985,177.8533,177.4567,177.6308,169829.0
2021-09-14 09:50:00,183.63,183.83,183.49,183.55,196452.0,177.6211,177.8146,177.4857,177.5438,196452.0
2021-09-14 10:00:00,183.53,183.54,183.1,183.41,119244.0,177.5244,177.5341,177.1085,177.4083,119244.0
2021-09-14 10:10:00,183.4,183.42,183.03,183.3,67184.0,177.3987,177.418,177.0408,177.3019,67184.0
2021-09-14 10:20:00,183.34,183.43,182.87,183.1,65872.0,177.3406,177.4277,176.886,177.1085,65872.0
2021-09-14 10:30:00,183.09,183.09,182.49,182.49,123148.0,177.0988,177.0988,176.5185,176.5185,123148.0
2021-09-14 10:40:00,182.47,182.82,182.46,182.66,67426.0,176.4991,176.8377,176.4894,176.6829,67426.0
2021-09-14 10:50:00,182.7,182.82,182.52,182.75,48815.0,176.7216,176.8377,176.5475,176.7699,48815.0
2021-09-14 11:00:00,182.72,182.94,182.72,182.92,55273.0,176.7409,176.9537,176.7409,176.9344,55273.0
2021-09-14 11:10:00,182.92,183.01,182.8,182.8,85893.0,176.9344,177.0214,176.8183,176.8183,85893.0
2021-09-14 11:20:00,182.82,183.07,182.82,183.06,95901.0,176.8377,177.0795,176.8377,177.0698,95901.0
2021-09-14 11:30:00,183.06,183.21,182.98,183.18,111462.0,177.0698,177.2149,176.9924,177.1859,111462.0
2021-09-14 11:40:00,183.15,183.28,183.06,183.19,72826.0,177.1569,177.2826,177.0698,177.1955,72826.0
2021-09-14 11:50:00,183.19,183.25,183.0,183.24,51602.0,177.1955,177.2536,177.0118,177.2439,51602.0
2021-09-14 12:00:00,183.24,183.35,183.17,183.2,69451.0,177.2439,177.3503,177.1762,177.2052,69451.0
2021-09-14 12:10:00,183.2,183.21,183.06,183.08,39238.0,177.2052,177.2149,177.0698,177.0891,39238.0
2021-09-14 12:20:00,183.03,183.08,182.93,183.0,32953.0,177.0408,177.0891,176.9441,177.0118,32953.0
2021-09-14 12:30:00,182.99,183.0,182.82,182.82,67617.0,177.0021,177.0118,176.8377,176.8377,67617.0
2021-09-14 12:40:00,182.82,182.83,182.6,182.64,57527.0,176.8377,176.8473,176.6249,176.6635,57527.0
2021-09-14 12:50:00,182.63,182.72,182.58,182.64,136220.0,176.6539,176.7409,176.6055,176.6635,136220.0
2021-09-14 13:00:00,182.62,182.75,182.3,182.32,130709.0,176.6442,176.7699,176.3347,176.354,130709.0
2021-09-14 13:10:00,182.33,182.6,182.27,182.58,65578.0,176.3637,176.6249,176.3057,176.6055,65578.0
2021-09-14 13:20:00,182.57,182.74,182.57,182.73,36182.0,176.5958,176.7603,176.5958,176.7506,36182.0
2021-09-14 13:30:00,182.72,182.79,182.52,182.78,69542.0,176.7409,176.8086,176.5475,176.799,69542.0
2021-09-14 13:40:00,182.8,182.87,182.69,182.75,25030.0,176.8183,176.886,176.7119,176.7699,25030.0
2021-09-14 13:50:00,182.78,182.95,182.75,182.79,37110.0,176.799,176.9634,176.7699,176.8086,37110.0
2021-09-14 14:00:00,182.78,182.93,182.7,182.79,56490.0,176.799,176.9441,176.7216,176.8086,56490.0
2021-09-14 14:10:00,182.79,182.85,182.54,182.56,47241.0,176.8086,176.8667,176.5668,176.5862,47241.0
2021-09-14 14:20:00,182.57,182.6,182.41,182.49,56132.0,176.5958,176.6249,176.4411,176.5185,56132.0
2021-09-14 14:30:00,182.48,182.49,182.16,182.27,49984.0,176.5088,176.5185,176.1993,176.3057,49984.0
2021-09-14 14:40:00,182.27,182.41,182.09,182.12,45472.0,176.3057,176.4411,176.1315,176.1606,45472.0
2021-09-14 14:50:00,182.11,182.46,181.98,182.44,74634.0,176.1509,176.4894,176.0251,176.4701,74634.0
2021-09-14 15:00:00,182.43,182.53,182.34,182.42,52424.0,176.4604,176.5571,176.3734,176.4507,52424.0
2021-09-14 15:10:00,182.43,182.53,182.25,182.26,131230.0,176.4604,176.5571,176.2863,176.296,131230.0
2021-09-14 15:20:00,182.27,182.54,182.23,182.27,86539.0,176.3057,176.5668,176.267,176.3057,86539.0
2021-09-14 15:30:00,182.26,182.39,182.13,182.28,118130.0,176.296,176.4217,176.1702,176.3153,118130.0
2021-09-14 15:40:00,182.26,182.62,182.21,182.44,129015.0,176.296,176.6442,176.2476,176.4701,129015.0
2021-09-14 15:50:00,182.44,182.83,182.37,182.75,304572.0,176.4701,176.8473,176.4024,176.7699,304572.0
2021-09-15 09:30:00,182.4,182.42,181.07,181.12,255582.0,176.4314,176.4507,175.1449,175.1933,255582.0
2021-09-15 09:40:00,181.11,181.92,180.98,181.92,178044.0,175.1836,175.9671,175.0579,175.9671,178044.0
2021-09-15 09:50:00,181.95,181.96,181.62,181.87,178260.0,175.9961,176.0058,175.6769,175.9187,178260.0
2021-09-15 10:00:00,181.86,182.09,181.69,181.69,154132.0,175.9091,176.1315,175.7446,175.7446,154132.0
2021-09-15 10:10:00,181.66,181.77,181.23,181.47,179476.0,175.7156,175.822,175.2997,175.5318,179476.0
2021-09-15 10:20:00,181.46,181.53,181.34,181.37,49392.0,175.5222,175.5899,175.4061,175.4351,49392.0
2021-09-15 10:30:00,181.34,181.85,181.29,181.65,74354.0,175.4061,175.8994,175.3577,175.7059,74354.0
2021-09-15 10:40:00,181.63,181.7,181.38,181.65,62096.0,175.6866,175.7543,175.4448,175.7059,62096.0
2021-09-15 10:50:00,181.68,181.84,181.54,181.84,49030.0,175.735,175.8897,175.5995,175.8897,49030.0
2021-09-15 11:00:00,181.85,181.97,181.74,181.9,127331.0,175.8994,176.0155,175.793,175.9478,127331.0
2021-09-15 11:10:00,181.89,182.03,181.86,181.89,223180.0,175.9381,176.0735,175.9091,175.9381,223180.0
2021-09-15 11:20:00,181.9,182.09,181.88,181.93,82766.0,175.9478,176.1315,175.9284,175.9768,82766.0
2021-09-15 11:30:00,181.92,181.94,181.73,181.92,106856.0,175.9671,175.9865,175.7833,175.9671,106856.0
2021-09-15 11:40:00,181.93,181.96,181.65,181.73,63117.0,175.9768,176.0058,175.7059,175.7833,63117.0
2021-09-15 11:50:00,181.72,182.01,181.71,182.01,32164.0,175.7736,176.0542,175.764,176.0542,32164.0
2021-09-15 12:00:00,182.0,182.26,181.94,182.17,58479.0,176.0445,176.296,175.9865,176.2089,58479.0
2021-09-15 12:10:00,182.19,182.26,182.08,182.22,53820.0,176.2283,176.296,176.1219,176.2573,53820.0
2021-09-15 12:20:00,182.21,182.52,182.21,182.38,99086.0,176.2476,176.5475,176.2476,176.4121,99086.0
2021-09-15 12:30:00,182.39,182.66,182.39,182.62,40061.0,176.4217,176.6829,176.4217,176.6442,40061.0
2021-09-15 12:40:00,182.64,182.9,182.61,182.75,169944.0,176.6635,176.915,176.6345,176.7699,169944.0
2021-09-15 12:50:00,182.78,182.99,182.72,182.95,50436.0,176.799,177.0021,176.7409,176.9634,50436.0
2021-09-15 13:00:00,182.95,183.08,182.87,182.88,44837.0,176.9634,177.0891,176.886,176.8957,44837.0
2021-09-15 13:10:00,182.88,183.11,182.88,183.09,35385.0,176.8957,177.1182,176.8957,177.0988,35385.0
2021-09-15 13:20:00,183.11,183.19,183.06,183.12,41797.0,177.1182,177.1955,177.0698,177.1278,41797.0
2021-09-15 13:30:00,183.12,183.27,183.11,183.12,46496.0,177.1278,177.2729,177.1182,177.1278,46496.0
2021-09-15 13:40:00,183.11,183.45,183.07,183.37,51410.0,177.1182,177.447,177.0795,177.3697,51410.0
2021-09-15 13:50:00,183.37,183.46,183.23,183.24,52513.0,177.3697,177.4567,177.2342,177.2439,52513.0
2021-09-15 14:00:00,183.22,183.46,183.22,183.46,91631.0,177.2246,177.4567,177.2246,177.4567,91631.0
2021-09-15 14:10:00,183.45,183.51,183.34,183.37,74007.0,177.447,177.5051,177.3406,177.3697,74007.0
2021-09-15 14:20:00,183.4,183.49,183.36,183.43,52735.0,177.3987,177.4857,177.36,177.4277,52735.0
2021-09-15 14:30:00,183.43,183.56,183.43,183.45,85135.0,177.4277,177.5534,177.4277,177.447,85135.0
2021-09-15 14:40:00,183.43,183.51,183.4,183.47,82641.0,177.4277,177.5051,177.3987,177.4664,82641.0
2021-09-15 14:50:00,183.47,183.5,183.34,183.43,76627.0,177.4664,177.4954,177.3406,177.4277,76627.0
2021-09-15 15:00:00,183.44,183.68,183.4,183.68,71585.0,177.4374,177.6695,177.3987,177.6695,71585.0
2021-09-15 15:10:00,183.7,183.95,183.65,183.94,116956.0,177.6889,177.9307,177.6405,177.921,116956.0
2021-09-15 15:20:00,183.93,183.95,183.79,183.91,102165.0,177.9113,177.9307,177.7759,177.892,102165.0
2021-09-15 15:30:00,183.91,184.16,183.86,184.14,175647.0,177.892,178.1338,177.8436,178.1145,175647.0
2021-09-15 15:40:00,184.13,184.22,184.06,184.13,202188.0,178.1048,178.1918,178.0371,178.1048,202188.0
2021-09-15 15:50:00,184.12,184.15,183.85,183.93,439933.0,178.0951,178.1241,177.834,177.9113,439933.0
2021-09-16 09:30:00,183.54,184.29,183.49,183.89,214847.0,177.5341,178.2596,177.4857,177.8726,214847.0
2021-09-16 09:40:00,183.9,183.94,183.54,183.88,317284.0,177.8823,177.921,177.5341,177.863,317284.0
2021-09-16 09:50:00,183.89,183.99,183.35,183.71,178964.0,177.8726,177.9694,177.3503,177.6985,178964.0
2021-09-16 10:00:00,183.72,183.76,183.36,183.74,207041.0,177.7082,177.7469,177.36,177.7275,207041.0
2021-09-16 10:10:00,183.71,183.72,183.25,183.52,111359.0,177.6985,177.7082,177.2536,177.5147,111359.0
2021-09-16 10:20:00,183.51,183.73,183.35,183.69,58576.0,177.5051,177.7179,177.3503,177.6792,58576.0
2021-09-16 10:30:00,183.69,183.96,183.53,183.94,188527.0,177.6792,177.9404,177.5244,177.921,188527.0
2021-09-16 10:40:00,183.9,183.92,183.69,183.71,94685.0,177.8823,177.9017,177.6792,177.6985,94685.0
2021-09-16 10:50:00,183.71,183.71,183.2,183.47,90905.0,177.6985,177.6985,177.2052,177.4664,90905.0
2021-09-16 11:00:00,183.46,183.63,183.38,183.61,96261.0,177.4567,177.6211,177.3793,177.6018,96261.0
2021-09-16 11:10:00,183.59,183.72,183.43,183.49,96009.0,177.5825,177.7082,177.4277,177.4857,96009.0
2021-09-16 11:20:00,183.49,183.73,183.42,183.65,78700.0,177.4857,177.7179,177.418,177.6405,78700.0
2021-09-16 11:30:00,183.64,183.81,183.6,183.79,79475.0,177.6308,177.7953,177.5921,177.7759,79475.0
2021-09-16 11:40:00,183.79,183.9,183.65,183.79,92372.0,177.7759,177.8823,177.6405,177.7759,92372.0
2021-09-16 11:50:00,183.78,183.89,183.72,183.89,57212.0,177.7662,177.8726,177.7082,177.8726,57212.0
2021-09-16 12:00:00,183.91,183.95,183.79,183.94,94318.0,177.892,177.9307,177.7759,177.921,94318.0
2021-09-16 12:10:00,183.94,184.03,183.81,184.02,85863.0,177.921,178.0081,177.7953,177.9984,85863.0
2021-09-16 12:20:00,184.03,184.12,183.99,184.1,96014.0,178.0081,178.0951,177.9694,178.0758,96014.0
2021-09-16 12:30:00,184.11,184.24,184.11,184.14,56037.0,178.0854,178.2112,178.0854,178.1145,56037.0
2021-09-16 12:40:00,184.14,184.35,184.08,184.27,58341.0,178.1145,178.3176,178.0564,178.2402,58341.0
2021-09-16 12:50:00,184.27,184.3,184.07,184.23,51431.0,178.2402,178.2692,178.0468,178.2015,51431.0
2021-09-16 13:00:00,184.23,184.23,184.02,184.13,47982.0,178.2015,178.2015,177.9984,178.1048,47982.0
2021-09-16 13:10:00,184.14,184.32,184.09,184.31,37026.0,178.1145,178.2886,178.0661,178.2789,37026.0
2021-09-16 13:20:00,184.34,184.38,184.24,184.25,37707.0,178.3079,178.3466,178.2112,178.2209,37707.0
2021-09-16 13:30:00,184.25,184.25,184.01,184.06,71517.0,178.2209,178.2209,177.9887,178.0371,71517.0
2021-09-16 13:40:00,184.05,184.17,184.01,184.15,46429.0,178.0274,178.1435,177.9887,178.1241,46429.0
2021-09-16 13:50:00,184.15,184.52,184.15,184.5,126572.0,178.1241,178.482,178.1241,178.4627,126572.0
2021-09-16 14:00:00,184.51,184.57,184.44,184.55,80583.0,178.4724,178.5304,178.4046,178.511,80583.0
2021-09-16 14:10:00,184.57,184.81,184.56,184.64,112543.0,178.5304,178.7625,178.5207,178.5981,112543.0
2021-09-16 14:20:00,184.65,184.79,184.59,184.69,93940.0,178.6078,178.7432,178.5497,178.6465,93940.0
2021-09-16 14:30:00,184.71,184.84,184.71,184.76,64884.0,178.6658,178.7916,178.6658,178.7142,64884.0
2021-09-16 14:40:00,184.76,184.79,184.65,184.74,78239.0,178.7142,178.7432,178.6078,178.6948,78239.0
2021-09-16 14:50:00,184.74,184.97,184.68,184.86,185216.0,178.6948,178.9173,178.6368,178.8109,185216.0
2021-09-16 15:00:00,184.87,185.19,184.83,185.12,197598.0,178.8206,179.1301,178.7819,179.0624,197598.0
2021-09-16 15:10:00,185.12,185.22,184.93,185.02,181601.0,179.0624,179.1591,178.8786,178.9657,181601.0
2021-09-16 15:20:00,185.02,185.08,184.77,184.78,157996.0,178.9657,179.0237,178.7238,178.7335,157996.0
2021-09-16 15:30:00,184.79,184.93,184.77,184.92,214312.0,178.7432,178.8786,178.7238,178.8689,214312.0
2021-09-16 15:40:00,184.92,184.94,184.75,184.76,253725.0,178.8689,178.8883,178.7045,178.7142,253725.0
2021-09-16 15:50:00,184.77,184.87,184.7,184.76,597248.0,178.7238,178.8206,178.6561,178.7142,597248.0
2021-09-17 09:30:00,184.64,185.26,184.52,185.15,252024.0,178.5981,179.1978,178.482,179.0914,252024.0
2021-09-17 09:40:00,185.14,185.43,185.05,185.27,304745.0,179.0817,179.3622,178.9947,179.2075,304745.0
2021-09-17 09:50:00,185.24,185.54,185.19,185.54,212775.0,179.1785,179.4686,179.1301,179.4686,212775.0
2021-09-17 10:00:00,185.52,185.6,185.12,185.3,173303.0,179.4493,179.5267,179.0624,179.2365,173303.0
2021-09-17 10:10:00,185.28,185.33,184.8,184.96,109680.0,179.2172,179.2655,178.7529,178.9076,109680.0
2021-09-17 10:20:00,184.94,185.02,184.83,184.96,63029.0,178.8883,178.9657,178.7819,178.9076,63029.0
2021-09-17 10:30:00,184.92,184.92,184.57,184.71,124141.0,178.8689,178.8689,178.5304,178.6658,124141.0
2021-09-17 10:40:00,184.68,184.79,184.48,184.67,109796.0,178.6368,178.7432,178.4433,178.6271,109796.0
2021-09-17 10:50:00,184.68,184.77,184.46,184.53,81480.0,178.6368,178.7238,178.424,178.4917,81480.0
2021-09-17 11:00:00,184.52,184.57,184.32,184.44,79575.0,178.482,178.5304,178.2886,178.4046,79575.0
2021-09-17 11:10:00,184.42,184.7,184.14,184.7,78115.0,178.3853,178.6561,178.1145,178.6561,78115.0
2021-09-17 11:20:00,184.7,184.75,184.36,184.38,54422.0,178.6561,178.7045,178.3273,178.3466,54422.0
2021-09-17 11:30:00,184.37,184.39,184.05,184.15,121531.0,178.3369,178.3563,178.0274,178.1241,121531.0
2021-09-17 11:40:00,184.15,184.31,184.05,184.21,50286.0,178.1241,178.2789,178.0274,178.1822,50286.0
2021-09-17 11:50:00,184.19,184.24,183.91,184.15,88399.0,178.1628,178.2112,177.892,178.1241,88399.0
2021-09-17 12:00:00,184.13,184.46,184.1,184.46,50251.0,178.1048,178.424,178.0758,178.424,50251.0
2021-09-17 12:10:00,184.45,184.53,184.32,184.36,54641.0,178.4143,178.4917,178.2886,178.3273,54641.0
2021-09-17 12:20:00,184.36,184.67,184.35,184.51,64504.0,178.3273,178.6271,178.3176,178.4724,64504.0
2021-09-17 12:30:00,184.51,184.82,184.51,184.82,63390.0,178.4724,178.7722,178.4724,178.7722,63390.0
2021-09-17 12:40:00,184.84,184.86,184.62,184.63,69951.0,178.7916,178.8109,178.5788,178.5884,69951.0
2021-09-17 12:50:00,184.65,184.77,184.55,184.56,56160.0,178.6078,178.7238,178.511,178.5207,56160.0
2021-09-17 13:00:00,184.58,184.58,184.37,184.42,91205.0,178.5401,178.5401,178.3369,178.3853,91205.0
2021-09-17 13:10:00,184.42,184.49,184.3,184.31,65072.0,178.3853,178.453,178.2692,178.2789,65072.0
2021-09-17 13:20:00,184.31,184.4,184.21,184.4,71712.0,178.2789,178.366,178.1822,178.366,71712.0
2021-09-17 13:30:00,184.4,184.46,184.23,184.44,69899.0,178.366,178.424,178.2015,178.4046,69899.0
2021-09-17 13:40:00,184.43,184.45,183.99,183.99,92456.0,178.395,178.4143,177.9694,177.9694,92456.0
2021-09-17 13:50:00,183.99,184.11,183.91,184.1,48007.0,177.9694,178.0854,177.892,178.0758,48007.0
2021-09-17 14:00:00,184.1,184.22,184.04,184.17,88494.0,178.0758,178.1918,178.0177,178.1435,88494.0
2021-09-17 14:10:00,184.17,184.24,183.9,183.91,139476.0,178.1435,178.2112,177.8823,177.892,139476.0
2021-09-17 14:20:00,183.89,184.08,183.78,183.8,120366.0,177.8726,178.0564,177.7662,177.7856,120366.0
2021-09-17 14:30:00,183.79,183.91,183.69,183.83,125466.0,177.7759,177.892,177.6792,177.8146,125466.0
2021-09-17 14:40:00,183.83,184.07,183.83,184.0,148777.0,177.8146,178.0468,177.8146,177.979,148777.0
2021-09-17 14:50:00,184.0,184.17,183.92,184.0,118111.0,177.979,178.1435,177.9017,177.979,118111.0
2021-09-17 15:00:00,184.0,184.23,184.0,184.0,175824.0,177.979,178.2015,177.979,177.979,175824.0
2021-09-17 15:10:00,184.02,184.16,183.9,184.14,174559.0,177.9984,178.1338,177.8823,178.1145,174559.0
2021-09-17 15:20:00,184.15,184.29,184.02,184.06,113600.0,178.1241,178.2596,177.9984,178.0371,113600.0
2021-09-17 15:30:00,184.06,184.3,184.03,184.24,161482.0,178.0371,178.2692,178.0081,178.2112,161482.0
2021-09-17 15:40:00,184.26,184.42,183.97,184.0,200087.0,178.2305,178.3853,177.95,177.979,200087.0
2021-09-17 15:50:00,184.0,184.29,183.94,184.11,858797.0,177.979,178.2596,177.921,178.0854,858797.0
2021-09-20 09:30:00,180.33,180.85,180.08,180.56,341220.0,174.6961,175.1998,174.4539,174.9189,341220.0
2021-09-20 09:40:00,180.59,181.22,180.33,181.22,418980.0,174.9479,175.5582,174.6961,175.5582,418980.0
2021-09-20 09:50:00,181.24,181.28,180.68,180.83,244411.0,175.5776,175.6164,175.0351,175.1804,244411.0
2021-09-20 10:00:00,180.87,181.16,180.61,180.82,306414.0,175.2192,175.5001,174.9673,175.1707,306414.0
2021-09-20 10:10:00,180.82,180.9,180.03,180.08,224764.0,175.1707,175.2482,174.4054,174.4539,224764.0
2021-09-20 10:20:00,180.08,180.21,179.69,180.08,194769.0,174.4539,174.5798,174.076,174.4539,194769.0
2021-09-20 10:30:00,180.0,180.37,179.87,180.37,155269.0,174.3764,174.7348,174.2504,174.7348,155269.0
2021-09-20 10:40:00,180.35,180.36,179.92,180.2,141454.0,174.7154,174.7251,174.2989,174.5701,141454.0
2021-09-20 10:50:00,180.19,180.32,179.78,179.84,95132.0,174.5604,174.6864,174.1632,174.2214,95132.0
2021-09-20 11:00:00,179.82,180.25,179.59,180.12,139545.0,174.202,174.6186,173.9792,174.4926,139545.0
2021-09-20 11:10:00,180.07,180.28,179.9,180.2,105706.0,174.4442,174.6476,174.2795,174.5701,105706.0
2021-09-20 11:20:00,180.18,180.23,179.91,180.17,55146.0,174.5507,174.5992,174.2892,174.5411,55146.0
2021-09-20 11:30:00,180.17,180.2,179.6,179.63,94622.0,174.5411,174.5701,173.9889,174.0179,94622.0
2021-09-20 11:40:00,179.64,179.69,179.44,179.61,131982.0,174.0276,174.076,173.8339,173.9985,131982.0
2021-09-20 11:50:00,179.6,179.61,179.2,179.2,106091.0,173.9889,173.9985,173.6014,173.6014,106091.0
2021-09-20 12:00:00,179.2,179.27,178.83,178.83,104172.0,173.6014,173.6692,173.2429,173.2429,104172.0
2021-09-20 12:10:00,178.85,179.22,178.76,179.08,99339.0,173.2623,173.6207,173.1751,173.4851,99339.0
2021-09-20 12:20:00,179.05,179.19,178.76,179.18,91845.0,173.456,173.5917,173.1751,173.582,91845.0
2021-09-20 12:30:00,179.09,179.22,178.94,179.18,111492.0,173.4948,173.6207,173.3495,173.582,111492.0
2021-09-20 12:40:00,179.14,179.18,178.83,179.03,77627.0,173.5432,173.582,173.2429,173.4367,77627.0
2021-09-20 12:50:00,179.0,179.1,178.67,178.72,104548.0,173.4076,173.5045,173.0879,173.1364,104548.0
2021-09-20 13:00:00,178.69,178.83,178.33,178.41,96754.0,173.1073,173.2429,172.7585,172.836,96754.0
2021-09-20 13:10:00,178.4,178.83,178.39,178.83,89039.0,172.8263,173.2429,172.8167,173.2429,89039.0
2021-09-20 13:20:00,178.84,178.89,178.71,178.89,67903.0,173.2526,173.301,173.1267,173.301,67903.0
2021-09-20 13:30:00,178.86,178.96,178.67,178.96,102583.0,173.272,173.3689,173.0879,173.3689,102583.0
2021-09-20 13:40:00,178.96,179.0,178.65,178.9,182936.0,173.3689,173.4076,173.0685,173.3107,182936.0
2021-09-20 13:50:00,178.9,179.03,178.78,178.86,104775.0,173.3107,173.4367,173.1945,173.272,104775.0
2021-09-20 14:00:00,178.87,179.0,178.4,178.4,87862.0,173.2817,173.4076,172.8263,172.8263,87862.0
2021-09-20 14:10:00,178.43,178.47,178.23,178.33,137857.0,172.8554,172.8942,172.6617,172.7585,137857.0
2021-09-20 14:20:00,178.32,178.37,177.85,177.9,132039.0,172.7488,172.7973,172.2935,172.342,132039.0
2021-09-20 14:30:00,177.88,178.04,177.62,177.77,95921.0,172.3226,172.4776,172.0707,172.216,95921.0
2021-09-20 14:40:00,177.8,178.18,177.8,177.93,148939.0,172.2451,172.6132,172.2451,172.371,148939.0
2021-09-20 14:50:00,177.93,178.09,177.55,177.82,151401.0,172.371,172.526,172.0029,172.2645,151401.0
2021-09-20 15:00:00,177.8,178.07,177.68,177.75,133916.0,172.2451,172.5067,172.1288,172.1967,133916.0
2021-09-20 15:10:00,177.77,177.92,177.38,177.47,177721.0,172.216,172.3613,171.8382,171.9254,177721.0
2021-09-20 15:20:00,177.47,178.3,177.47,178.29,212692.0,171.9254,172.7295,171.9254,172.7198,212692.0
2021-09-20 15:30:00,178.28,178.99,178.21,178.7,310545.0,172.7101,173.3979,172.6423,173.117,310545.0
2021-09-20 15:40:00,178.7,179.16,178.7,178.86,203702.0,173.117,173.5626,173.117,173.272,203702.0
2021-09-20 15:50:00,178.86,179.79,178.86,179.67,545680.0,173.272,174.1729,173.272,174.0567,545680.0
2021-09-21 09:30:00,180.72,181.22,180.33,181.07,155802.0,175.0739,175.5582,174.6961,175.4129,155802.0
2021-09-21 09:40:00,181.07,181.37,180.54,181.25,314699.0,175.4129,175.7036,174.8995,175.5873,314699.0
2021-09-21 09:50:00,181.24,181.3,180.5,180.7,327950.0,175.5776,175.6357,174.8607,175.0545,327950.0
2021-09-21 10:00:00,180.7,180.97,180.13,180.14,189477.0,175.0545,175.3161,174.5023,174.512,189477.0
2021-09-21 10:10:00,180.14,180.58,180.08,180.55,156692.0,174.512,174.9382,174.4539,174.9092,156692.0
2021-09-21 10:20:00,180.57,180.66,180.06,180.5,133067.0,174.9286,175.0157,174.4345,174.8607,133067.0
2021-09-21 10:30:00,180.46,180.63,180.05,180.3,161304.0,174.822,174.9867,174.4248,174.667,161304.0
2021-09-21 10:40:00,180.36,180.38,179.56,179.58,105787.0,174.7251,174.7445,173.9501,173.9695,105787.0
2021-09-21 10:50:00,179.59,179.79,179.34,179.73,133414.0,173.9792,174.1729,173.737,174.1148,133414.0
2021-09-21 11:00:00,179.71,180.46,179.52,180.44,149985.0,174.0954,174.822,173.9114,174.8026,149985.0
2021-09-21 11:10:00,180.43,180.69,180.4,180.47,69081.0,174.7929,175.0448,174.7639,174.8317,69081.0
2021-09-21 11:20:00,180.46,180.48,180.23,180.34,108803.0,174.822,174.8414,174.5992,174.7057,108803.0
2021-09-21 11:30:00,180.34,181.02,180.34,180.88,119899.0,174.7057,175.3645,174.7057,175.2289,119899.0
2021-09-21 11:40:00,180.89,181.02,180.77,180.92,48393.0,175.2386,175.3645,175.1223,175.2676,48393.0
2021-09-21 11:50:00,180.92,181.02,180.84,180.93,63333.0,175.2676,175.3645,175.1901,175.2773,63333.0
2021-09-21 12:00:00,180.94,181.28,180.9,181.24,80329.0,175.287,175.6164,175.2482,175.5776,80329.0
2021-09-21 12:10:00,181.24,181.29,180.94,180.94,82660.0,175.5776,175.6261,175.287,175.287,82660.0
2021-09-21 12:20:00,180.97,181.07,180.87,180.89,46948.0,175.3161,175.4129,175.2192,175.2386,46948.0
2021-09-21 12:30:00,180.9,180.96,180.78,180.88,35404.0,175.2482,175.3064,175.132,175.2289,35404.0
2021-09-21 12:40:00,180.86,180.93,180.79,180.84,34430.0,175.2095,175.2773,175.1417,175.1901,34430.0
2021-09-21 12:50:00,180.83,180.83,180.31,180.56,95804.0,175.1804,175.1804,174.6767,174.9189,95804.0
2021-09-21 13:00:00,180.55,180.65,180.3,180.53,63120.0,174.9092,175.0061,174.667,174.8898,63120.0
2021-09-21 13:10:00,180.52,180.58,180.36,180.53,49767.0,174.8801,174.9382,174.7251,174.8898,49767.0
2021-09-21 13:20:00,180.54,180.65,180.06,180.09,79172.0,174.8995,175.0061,174.4345,174.4636,79172.0
2021-09-21 13:30:00,180.09,180.22,179.99,180.2,45218.0,174.4636,174.5895,174.3667,174.5701,45218.0
2021-09-21 13:40:00,180.2,180.21,179.99,180.15,57675.0,174.5701,174.5798,174.3667,174.5217,57675.0
2021-09-21 13:50:00,180.13,180.35,179.8,180.01,86511.0,174.5023,174.7154,174.1826,174.386,86511.0
2021-09-21 14:00:00,180.02,180.28,179.99,180.24,107561.0,174.3957,174.6476,174.3667,174.6089,107561.0
2021-09-21 14:10:00,180.24,180.29,180.08,180.12,181100.0,174.6089,174.6573,174.4539,174.4926,181100.0
2021-09-21 14:20:00,180.13,180.13,179.78,179.83,100834.0,174.5023,174.5023,174.1632,174.2117,100834.0
2021-09-21 14:30:00,179.84,180.12,179.8,180.06,65039.0,174.2214,174.4926,174.1826,174.4345,65039.0
2021-09-21 14:40:00,180.05,180.27,180.03,180.2,63723.0,174.4248,174.6379,174.4054,174.5701,63723.0
2021-09-21 14:50:00,180.22,180.69,180.21,180.36,177430.0,174.5895,175.0448,174.5798,174.7251,177430.0
2021-09-21 15:00:00,180.37,180.68,180.37,180.51,112049.0,174.7348,175.0351,174.7348,174.8704,112049.0
2021-09-21 15:10:00,180.52,180.91,180.43,180.47,168448.0,174.8801,175.2579,174.7929,174.8317,168448.0
2021-09-21 15:20:00,180.47,180.77,180.47,180.68,130085.0,174.8317,175.1223,174.8317,175.0351,130085.0
2021-09-21 15:30:00,180.66,180.81,180.53,180.54,124433.0,175.0157,175.1611,174.8898,174.8995,124433.0
2021-09-21 15:40:00,180.53,180.65,180.18,180.19,202113.0,174.8898,175.0061,174.5507,174.5604,202113.0
2021-09-21 15:50:00,180.2,180.32,179.9,179.95,379412.0,174.5701,174.6864,174.2795,174.3279,379412.0
2021-09-22 09:30:00,181.02,181.15,180.77,180.91,134430.0,175.3645,175.4904,175.1223,175.2579,134430.0
2021-09-22 09:40:00,180.91,181.07,180.62,181.0,211656.0,175.2579,175.4129,174.977,175.3451,211656.0
2021-09-22 09:50:00,181.0,181.61,180.99,181.61,121410.0,175.3451,175.9361,175.3354,175.9361,121410.0
2021-09-22 10:00:00,181.62,181.79,181.49,181.68,194219.0,175.9457,176.1104,175.8198,176.0039,194219.0
2021-09-22 10:10:00,181.7,181.76,181.39,181.65,163808.0,176.0232,176.0814,175.7229,175.9748,163808.0
2021-09-22 10:20:00,181.66,181.82,181.58,181.72,60771.0,175.9845,176.1395,175.907,176.0426,60771.0
2021-09-22 10:30:00,181.72,181.94,181.72,181.88,94334.0,176.0426,176.2558,176.0426,176.1976,94334.0
2021-09-22 10:40:00,181.88,182.01,181.83,181.96,63052.0,176.1976,176.3236,176.1492,176.2751,63052.0
2021-09-22 10:50:00,181.96,182.23,181.84,182.16,109928.0,176.2751,176.5367,176.1589,176.4689,109928.0
2021-09-22 11:00:00,182.18,182.34,182.16,182.16,126934.0,176.4883,176.6433,176.4689,176.4689,126934.0
2021-09-22 11:10:00,182.16,182.37,182.13,182.33,67270.0,176.4689,176.6723,176.4398,176.6336,67270.0
2021-09-22 11:20:00,182.32,182.44,182.27,182.41,98771.0,176.6239,176.7401,176.5754,176.7111,98771.0
2021-09-22 11:30:00,182.42,182.7,182.42,182.67,102708.0,176.7208,176.992,176.7208,176.9629,102708.0
2021-09-22 11:40:00,182.67,182.84,182.61,182.73,115894.0,176.9629,177.1276,176.9048,177.0211,115894.0
2021-09-22 11:50:00,182.73,183.01,182.57,182.7,267312.0,177.0211,177.2923,176.8661,176.992,267312.0
2021-09-22 12:00:00,182.67,182.7,182.49,182.51,65744.0,176.9629,176.992,176.7886,176.8079,65744.0
2021-09-22 12:10:00,182.51,182.58,182.44,182.44,55412.0,176.8079,176.8758,176.7401,176.7401,55412.0
2021-09-22 12:20:00,182.48,182.62,182.47,182.59,33289.0,176.7789,176.9145,176.7692,176.8854,33289.0
2021-09-22 12:30:00,182.6,182.68,182.58,182.61,47940.0,176.8951,176.9726,176.8758,176.9048,47940.0
2021-09-22 12:40:00,182.61,182.62,182.41,182.42,28827.0,176.9048,176.9145,176.7111,176.7208,28827.0
2021-09-22 12:50:00,182.42,182.51,182.26,182.34,45896.0,176.7208,176.8079,176.5658,176.6433,45896.0
2021-09-22 13:00:00,182.32,182.35,182.17,182.2,31413.0,176.6239,176.6529,176.4786,176.5076,31413.0
2021-09-22 13:10:00,182.2,182.22,182.03,182.12,58236.0,176.5076,176.527,176.3429,176.4301,58236.0
2021-09-22 13:20:00,182.14,182.35,182.14,182.33,34076.0,176.4495,176.6529,176.4495,176.6336,34076.0
2021-09-22 13:30:00,182.31,182.39,182.18,182.29,35298.0,176.6142,176.6917,176.4883,176.5948,35298.0
2021-09-22 13:40:00,182.25,182.3,182.18,182.19,25823.0,176.5561,176.6045,176.4883,176.4979,25823.0
2021-09-22 13:50:00,182.19,182.24,181.99,182.23,67326.0,176.4979,176.5464,176.3042,176.5367,67326.0
2021-09-22 14:00:00,182.22,182.9,181.79,182.61,277629.0,176.527,177.1858,176.1104,176.9048,277629.0
2021-09-22 14:10:00,182.63,183.2,182.63,182.9,135510.0,176.9242,177.4764,176.9242,177.1858,135510.0
2021-09-22 14:20:00,182.91,183.01,182.63,182.97,120103.0,177.1954,177.2923,176.9242,177.2536,120103.0
2021-09-22 14:30:00,182.96,183.07,182.51,182.59,289432.0,177.2439,177.3504,176.8079,176.8854,289432.0
2021-09-22 14:40:00,182.57,182.63,182.0,182.07,278551.0,176.8661,176.9242,176.3139,176.3817,278551.0
2021-09-22 14:50:00,182.02,182.31,181.73,182.05,179995.0,176.3333,176.6142,176.0523,176.3623,179995.0
2021-09-22 15:00:00,182.08,182.15,181.78,182.15,102409.0,176.3914,176.4592,176.1008,176.4592,102409.0
2021-09-22 15:10:00,182.17,182.73,182.07,182.72,99237.0,176.4786,177.0211,176.3817,177.0114,99237.0
2021-09-22 15:20:00,182.71,182.88,182.51,182.64,125081.0,177.0017,177.1664,176.8079,176.9339,125081.0
2021-09-22 15:30:00,182.65,182.87,182.41,182.86,139488.0,176.9436,177.1567,176.7111,177.147,139488.0
2021-09-22 15:40:00,182.85,182.87,182.45,182.45,139007.0,177.1373,177.1567,176.7498,176.7498,139007.0
2021-09-22 15:50:00,182.44,182.62,182.25,182.36,319397.0,176.7401,176.9145,176.5561,176.6626,319397.0
2021-09-23 09:30:00,183.14,183.96,183.14,183.96,134830.0,177.4183,178.2126,177.4183,178.2126,134830.0
2021-09-23 09:40:00,183.96,184.28,183.69,184.28,170927.0,178.2126,178.5226,177.9511,178.5226,170927.0
2021-09-23 09:50:00,184.28,184.46,184.12,184.24,135214.0,178.5226,178.697,178.3676,178.4839,135214.0
2021-09-23 10:00:00,184.28,184.59,184.25,184.4,169959.0,178.5226,178.823,178.4936,178.6389,169959.0
2021-09-23 10:10:00,184.41,184.59,184.33,184.53,168153.0,178.6486,178.823,178.5711,178.7648,168153.0
2021-09-23 10:20:00,184.52,184.57,184.42,184.49,67162.0,178.7551,178.8036,178.6583,178.7261,67162.0
2021-09-23 10:30:00,184.5,184.53,184.19,184.3,71336.0,178.7358,178.7648,178.4355,178.542,71336.0
2021-09-23 10:40:00,184.29,184.47,184.21,184.42,141129.0,178.5323,178.7067,178.4548,178.6583,141129.0
2021-09-23 10:50:00,184.42,184.57,184.41,184.48,56323.0,178.6583,178.8036,178.6486,178.7164,56323.0
2021-09-23 11:00:00,184.46,184.46,184.1,184.18,66473.0,178.697,178.697,178.3483,178.4258,66473.0
2021-09-23 11:10:00,184.2,184.33,184.14,184.14,89629.0,178.4451,178.5711,178.387,178.387,89629.0
2021-09-23 11:20:00,184.14,184.3,184.04,184.29,45458.0,178.387,178.542,178.2901,178.5323,45458.0
2021-09-23 11:30:00,184.27,184.45,184.24,184.41,68914.0,178.513,178.6873,178.4839,178.6486,68914.0
2021-09-23 11:40:00,184.38,184.38,183.95,184.03,58643.0,178.6195,178.6195,178.203,178.2805,58643.0
2021-09-23 11:50:00,184.06,184.33,184.0,184.31,65709.0,178.3095,178.5711,178.2514,178.5517,65709.0
2021-09-23 12:00:00,184.32,184.33,184.15,184.26,72457.0,178.5614,178.5711,178.3967,178.5033,72457.0
2021-09-23 12:10:00,184.26,184.45,184.21,184.41,42505.0,178.5033,178.6873,178.4548,178.6486,42505.0
2021-09-23 12:20:00,184.4,184.46,184.27,184.4,40510.0,178.6389,178.697,178.513,178.6389,40510.0
2021-09-23 12:30:00,184.4,184.64,184.4,184.57,61054.0,178.6389,178.8714,178.6389,178.8036,61054.0
2021-09-23 12:40:00,184.57,184.62,184.48,184.57,52075.0,178.8036,178.852,178.7164,178.8036,52075.0
2021-09-23 12:50:00,184.58,184.63,184.42,184.46,51026.0,178.8133,178.8617,178.6583,178.697,51026.0
2021-09-23 13:00:00,184.46,184.74,184.46,184.73,96828.0,178.697,178.9683,178.697,178.9586,96828.0
2021-09-23 13:10:00,184.72,184.73,184.61,184.7,41714.0,178.9489,178.9586,178.8423,178.9295,41714.0
2021-09-23 13:20:00,184.71,184.88,184.69,184.87,34129.0,178.9392,179.1039,178.9198,179.0942,34129.0
2021-09-23 13:30:00,184.89,184.96,184.88,184.96,43588.0,179.1136,179.1814,179.1039,179.1814,43588.0
2021-09-23 13:40:00,184.95,185.0,184.85,184.9,63757.0,179.1717,179.2201,179.0748,179.1233,63757.0
2021-09-23 13:50:00,184.91,184.94,184.86,184.92,76411.0,179.133,179.162,179.0845,179.1426,76411.0
2021-09-23 14:00:00,184.93,184.96,184.67,184.69,94985.0,179.1523,179.1814,178.9005,178.9198,94985.0
2021-09-23 14:10:00,184.68,184.75,184.64,184.75,47680.0,178.9101,178.978,178.8714,178.978,47680.0
2021-09-23 14:20:00,184.76,184.81,184.68,184.71,66994.0,178.9876,179.0361,178.9101,178.9392,66994.0
2021-09-23 14:30:00,184.72,184.82,184.6,184.65,73959.0,178.9489,179.0458,178.8326,178.8811,73959.0
2021-09-23 14:40:00,184.66,184.68,184.52,184.56,80457.0,178.8908,178.9101,178.7551,178.7939,80457.0
2021-09-23 14:50:00,184.57,184.66,184.54,184.6,73179.0,178.8036,178.8908,178.7745,178.8326,73179.0
2021-09-23 15:00:00,184.6,184.63,184.38,184.38,106916.0,178.8326,178.8617,178.6195,178.6195,106916.0
2021-09-23 15:10:00,184.38,184.41,184.24,184.34,114156.0,178.6195,178.6486,178.4839,178.5808,114156.0
2021-09-23 15:20:00,184.33,184.5,184.3,184.43,68189.0,178.5711,178.7358,178.542,178.668,68189.0
2021-09-23 15:30:00,184.44,184.5,184.31,184.44,75798.0,178.6776,178.7358,178.5517,178.6776,75798.0
2021-09-23 15:40:00,184.44,184.52,184.33,184.42,93832.0,178.6776,178.7551,178.5711,178.6583,93832.0
2021-09-23 15:50:00,184.41,184.41,184.16,184.2,318135.0,178.6486,178.6486,178.4064,178.4451,318135.0
2021-09-24 09:30:00,183.03,183.54,182.94,183.43,151657.0,177.3117,177.8058,177.2245,177.6992,151657.0
2021-09-24 09:40:00,183.44,183.62,182.81,182.87,231943.0,177.7089,177.8833,177.0986,177.1567,231943.0
2021-09-24 09:50:00,182.91,183.84,182.91,183.8,143094.0,177.1954,178.0964,177.1954,178.0576,143094.0
2021-09-24 10:00:00,183.81,183.98,183.79,183.86,94614.0,178.0673,178.232,178.048,178.1158,94614.0
2021-09-24 10:10:00,183.86,183.91,183.57,183.82,143800.0,178.1158,178.1642,177.8348,178.077,143800.0
2021-09-24 10:20:00,183.83,184.01,183.7,183.84,87463.0,178.0867,178.2611,177.9608,178.0964,87463.0
2021-09-24 10:30:00,183.84,183.99,183.73,183.88,83388.0,178.0964,178.2417,177.9898,178.1351,83388.0
2021-09-24 10:40:00,183.9,184.06,183.78,183.97,96415.0,178.1545,178.3095,178.0383,178.2223,96415.0
2021-09-24 10:50:00,183.96,184.01,183.72,183.86,68629.0,178.2126,178.2611,177.9801,178.1158,68629.0
2021-09-24 11:00:00,183.82,184.11,183.81,184.02,66693.0,178.077,178.358,178.0673,178.2708,66693.0
2021-09-24 11:10:00,184.02,184.03,183.9,183.97,45126.0,178.2708,178.2805,178.1545,178.2223,45126.0
2021-09-24 11:20:00,183.98,183.98,183.59,183.65,81827.0,178.232,178.232,177.8542,177.9123,81827.0
2021-09-24 11:30:00,183.65,183.88,183.62,183.85,66424.0,177.9123,178.1351,177.8833,178.1061,66424.0
2021-09-24 11:40:00,183.85,183.95,183.8,183.91,46589.0,178.1061,178.203,178.0576,178.1642,46589.0
2021-09-24 11:50:00,183.91,184.22,183.91,184.18,96839.0,178.1642,178.4645,178.1642,178.4258,96839.0
2021-09-24 12:00:00,184.19,184.21,184.07,184.15,48101.0,178.4355,178.4548,178.3192,178.3967,48101.0
2021-09-24 12:10:00,184.15,184.35,184.13,184.32,48629.0,178.3967,178.5905,178.3773,178.5614,48629.0
2021-09-24 12:20:00,184.32,184.36,184.26,184.3,77566.0,178.5614,178.6001,178.5033,178.542,77566.0
2021-09-24 12:30:00,184.3,184.39,184.3,184.39,46772.0,178.542,178.6292,178.542,178.6292,46772.0
2021-09-24 12:40:00,184.4,184.51,184.4,184.49,36319.0,178.6389,178.7455,178.6389,178.7261,36319.0
2021-09-24 12:50:00,184.49,184.55,184.41,184.48,32903.0,178.7261,178.7842,178.6486,178.7164,32903.0
2021-09-24 13:00:00,184.48,184.48,184.3,184.32,44366.0,178.7164,178.7164,178.542,178.5614,44366.0
2021-09-24 13:10:00,184.32,184.45,184.28,184.39,52969.0,178.5614,178.6873,178.5226,178.6292,52969.0
2021-09-24 13:20:00,184.4,184.41,184.33,184.39,71497.0,178.6389,178.6486,178.5711,178.6292,71497.0
2021-09-24 13:30:00,184.38,184.38,184.12,184.21,75584.0,178.6195,178.6195,178.3676,178.4548,75584.0
2021-09-24 13:40:00,184.23,184.27,184.16,184.22,28050.0,178.4742,178.513,178.4064,178.4645,28050.0
2021-09-24 13:50:00,184.21,184.23,184.02,184.03,58849.0,178.4548,178.4742,178.2708,178.2805,58849.0
2021-09-24 14:00:00,184.03,184.15,184.01,184.05,42624.0,178.2805,178.3967,178.2611,178.2998,42624.0
2021-09-24 14:10:00,184.05,184.25,184.04,184.21,37750.0,178.2998,178.4936,178.2901,178.4548,37750.0
2021-09-24 14:20:00,184.23,184.24,184.17,184.24,34641.0,178.4742,178.4839,178.4161,178.4839,34641.0
2021-09-24 14:30:00,184.23,184.27,184.19,184.22,28148.0,178.4742,178.513,178.4355,178.4645,28148.0
2021-09-24 14:40:00,184.22,184.22,184.14,184.15,42363.0,178.4645,178.4645,178.387,178.3967,42363.0
2021-09-24 14:50:00,184.16,184.47,184.16,184.46,41624.0,178.4064,178.7067,178.4064,178.697,41624.0
2021-09-24 15:00:00,184.47,184.47,184.29,184.32,43457.0,178.7067,178.7067,178.5323,178.5614,43457.0
2021-09-24 15:10:00,184.32,184.48,184.31,184.43,56574.0,178.5614,178.7164,178.5517,178.668,56574.0
2021-09-24 15:20:00,184.42,184.7,184.4,184.6,81539.0,178.6583,178.9295,178.6389,178.8326,81539.0
2021-09-24 15:30:00,184.61,184.72,184.56,184.71,178903.0,178.8423,178.9489,178.7939,178.9392,178903.0
2021-09-24 15:40:00,184.71,185.0,184.71,184.97,265919.0,178.9392,179.2201,178.9392,179.1911,265919.0
2021-09-24 15:50:00,184.95,185.06,184.78,184.89,308906.0,179.1717,179.2783,179.007,179.1136,308906.0
2021-09-27 09:30:00,184.16,184.96,184.09,184.93,212347.0,178.4064,179.1814,178.3386,179.1523,212347.0
2021-09-27 09:40:00,184.95,185.18,184.62,184.94,256326.0,179.1717,179.3945,178.852,179.162,256326.0
2021-09-27 09:50:00,184.93,185.31,184.72,185.21,166279.0,179.1523,179.5205,178.9489,179.4236,166279.0
2021-09-27 10:00:00,185.2,185.26,184.83,184.92,147926.0,179.4139,179.472,179.0555,179.1426,147926.0
2021-09-27 10:10:00,184.93,184.99,184.72,184.79,247451.0,179.1523,179.2105,178.9489,179.0167,247451.0
2021-09-27 10:20:00,184.79,185.13,184.65,185.13,114446.0,179.0167,179.3461,178.8811,179.3461,114446.0
2021-09-27 10:30:00,185.12,185.28,185.03,185.11,86302.0,179.3364,179.4914,179.2492,179.3267,86302.0
2021-09-27 10:40:00,185.11,185.32,185.05,185.29,54295.0,179.3267,179.5302,179.2686,179.5011,54295.0
2021-09-27 10:50:00,185.28,185.29,184.98,185.01,58291.0,179.4914,179.5011,179.2008,179.2298,58291.0
2021-09-27 11:00:00,185.04,185.54,185.03,185.31,71091.0,179.2589,179.7433,179.2492,179.5205,71091.0
2021-09-27 11:10:00,185.3,185.66,185.25,185.53,49548.0,179.5108,179.8595,179.4623,179.7336,49548.0
2021-09-27 11:20:00,185.52,185.59,185.36,185.47,112089.0,179.7239,179.7917,179.5689,179.6755,112089.0
2021-09-27 11:30:00,185.49,185.75,185.48,185.55,75464.0,179.6948,179.9467,179.6852,179.753,75464.0
2021-09-27 11:40:00,185.54,185.55,185.25,185.49,94230.0,179.7433,179.753,179.4623,179.6948,94230.0
2021-09-27 11:50:00,185.49,185.57,185.37,185.56,80032.0,179.6948,179.7723,179.5786,179.7627,80032.0
2021-09-27 12:00:00,185.54,185.66,185.37,185.64,63591.0,179.7433,179.8595,179.5786,179.8402,63591.0
2021-09-27 12:10:00,185.66,185.83,185.57,185.74,51308.0,179.8595,180.0242,179.7723,179.937,51308.0
2021-09-27 12:20:00,185.74,185.77,185.62,185.69,73627.0,179.937,179.9661,179.8208,179.8886,73627.0
2021-09-27 12:30:00,185.67,185.67,185.51,185.59,77794.0,179.8692,179.8692,179.7142,179.7917,77794.0
2021-09-27 12:40:00,185.58,185.69,185.4,185.4,69524.0,179.782,179.8886,179.6077,179.6077,69524.0
2021-09-27 12:50:00,185.37,185.41,185.21,185.29,70861.0,179.5786,179.6173,179.4236,179.5011,70861.0
2021-09-27 13:00:00,185.27,185.55,185.21,185.54,55376.0,179.4817,179.753,179.4236,179.7433,55376.0
2021-09-27 13:10:00,185.56,185.84,185.48,185.83,65805.0,179.7627,180.0339,179.6852,180.0242,65805.0
2021-09-27 13:20:00,185.81,185.82,185.62,185.7,45875.0,180.0048,180.0145,179.8208,179.8983,45875.0
2021-09-27 13:30:00,185.7,185.71,185.52,185.67,40012.0,179.8983,179.908,179.7239,179.8692,40012.0
2021-09-27 13:40:00,185.67,185.87,185.65,185.85,29610.0,179.8692,180.063,179.8498,180.0436,29610.0
2021-09-27 13:50:00,185.84,186.03,185.78,186.02,60274.0,180.0339,180.218,179.9758,180.2083,60274.0
2021-09-27 14:00:00,186.05,186.2,186.04,186.16,94782.0,180.2373,180.3827,180.2277,180.3439,94782.0
2021-09-27 14:10:00,186.16,186.22,186.03,186.19,76895.0,180.3439,180.402,180.218,180.373,76895.0
2021-09-27 14:20:00,186.21,186.21,186.01,186.1,62476.0,180.3923,180.3923,180.1986,180.2858,62476.0
2021-09-27 14:30:00,186.12,186.15,185.93,185.99,51308.0,180.3052,180.3342,180.1211,180.1792,51308.0
2021-09-27 14:40:00,186.01,186.2,186.01,186.1,156449.0,180.1986,180.3827,180.1986,180.2858,156449.0
2021-09-27 14:50:00,186.08,186.21,186.03,186.14,66020.0,180.2664,180.3923,180.218,180.3245,66020.0
2021-09-27 15:00:00,186.13,186.26,186.1,186.24,59198.0,180.3148,180.4408,180.2858,180.4214,59198.0
2021-09-27 15:10:00,186.23,186.39,186.22,186.32,54111.0,180.4117,180.5667,180.402,180.4989,54111.0
2021-09-27 15:20:00,186.32,186.37,186.11,186.14,96659.0,180.4989,180.5473,180.2955,180.3245,96659.0
2021-09-27 15:30:00,186.15,186.22,186.01,186.16,75940.0,180.3342,180.402,180.1986,180.3439,75940.0
2021-09-27 15:40:00,186.16,186.2,185.94,185.94,106482.0,180.3439,180.3827,180.1308,180.1308,106482.0
2021-09-27 15:50:00,185.95,186.0,185.65,185.86,267254.0,180.1405,180.1889,179.8498,180.0533,267254.0
2021-09-28 09:30:00,184.8,185.07,184.56,184.64,250260.0,179.0264,179.288,178.7939,178.8714,250260.0
2021-09-28 09:40:00,184.63,185.03,184.19,184.19,265035.0,178.8617,179.2492,178.4355,178.4355,265035.0
2021-09-28 09:50:00,184.16,184.21,183.77,183.87,216658.0,178.4064,178.4548,178.0286,178.1255,216658.0
2021-09-28 10:00:00,183.87,183.87,182.88,182.88,201977.0,178.1255,178.1255,177.1664,177.1664,201977.0
2021-09-28 10:10:00,182.89,183.05,182.61,182.7,144125.0,177.1761,177.3311,176.9048,176.992,144125.0
2021-09-28 10:20:00,182.7,183.03,182.5,183.02,149315.0,176.992,177.3117,176.7983,177.302,149315.0
2021-09-28 10:30:00,182.99,183.47,182.57,183.38,184336.0,177.2729,177.738,176.8661,177.6508,184336.0
2021-09-28 10:40:00,183.36,183.5,183.17,183.25,137704.0,177.6314,177.767,177.4473,177.5248,137704.0
2021-09-28 10:50:00,183.24,183.4,182.99,183.14,126111.0,177.5151,177.6701,177.2729,177.4183,126111.0
2021-09-28 11:00:00,183.12,183.3,182.53,182.53,110007.0,177.3989,177.5733,176.8273,176.8273,110007.0
2021-09-28 11:10:00,182.55,182.67,182.18,182.51,94239.0,176.8467,176.9629,176.4883,176.8079,94239.0
2021-09-28 11:20:00,182.52,182.79,182.44,182.57,69103.0,176.8176,177.0792,176.7401,176.8661,69103.0
2021-09-28 11:30:00,182.54,182.76,182.34,182.68,109198.0,176.837,177.0501,176.6433,176.9726,109198.0
2021-09-28 11:40:00,182.65,182.72,182.15,182.35,136719.0,176.9436,177.0114,176.4592,176.6529,136719.0
2021-09-28 11:50:00,182.33,182.58,182.1,182.52,90718.0,176.6336,176.8758,176.4108,176.8176,90718.0
2021-09-28 12:00:00,182.49,182.51,182.05,182.4,104313.0,176.7886,176.8079,176.3623,176.7014,104313.0
2021-09-28 12:10:00,182.37,182.91,182.32,182.84,70583.0,176.6723,177.1954,176.6239,177.1276,70583.0
2021-09-28 12:20:00,182.81,182.82,182.61,182.67,73013.0,177.0986,177.1083,176.9048,176.9629,73013.0
2021-09-28 12:30:00,182.66,182.66,182.36,182.42,68848.0,176.9533,176.9533,176.6626,176.7208,68848.0
2021-09-28 12:40:00,182.38,182.38,181.85,181.86,76874.0,176.682,176.682,176.1686,176.1783,76874.0
2021-09-28 12:50:00,181.86,182.13,181.79,182.02,73418.0,176.1783,176.4398,176.1104,176.3333,73418.0
2021-09-28 13:00:00,181.97,182.17,181.76,182.08,97802.0,176.2848,176.4786,176.0814,176.3914,97802.0
2021-09-28 13:10:00,182.08,182.29,181.95,182.22,110839.0,176.3914,176.5948,176.2654,176.527,110839.0
2021-09-28 13:20:00,182.22,182.65,182.2,182.46,100824.0,176.527,176.9436,176.5076,176.7595,100824.0
2021-09-28 13:30:00,182.44,182.44,182.23,182.34,82783.0,176.7401,176.7401,176.5367,176.6433,82783.0
2021-09-28 13:40:00,182.35,182.58,182.12,182.22,63372.0,176.6529,176.8758,176.4301,176.527,63372.0
2021-09-28 13:50:00,182.23,182.3,181.91,181.91,57689.0,176.5367,176.6045,176.2267,176.2267,57689.0
2021-09-28 14:00:00,181.92,182.0,181.75,181.8,116447.0,176.2364,176.3139,176.0717,176.1201,116447.0
2021-09-28 14:10:00,181.79,182.01,181.33,182.01,188327.0,176.1104,176.3236,175.6648,176.3236,188327.0
2021-09-28 14:20:00,181.98,182.36,181.96,182.35,136837.0,176.2945,176.6626,176.2751,176.6529,136837.0
2021-09-28 14:30:00,182.33,182.36,181.94,182.11,127548.0,176.6336,176.6626,176.2558,176.4204,127548.0
2021-09-28 14:40:00,182.12,182.96,182.12,182.84,121186.0,176.4301,177.2439,176.4301,177.1276,121186.0
2021-09-28 14:50:00,182.88,183.14,182.79,182.96,132035.0,177.1664,177.4183,177.0792,177.2439,132035.0
2021-09-28 15:00:00,182.95,183.45,182.83,183.27,166506.0,177.2342,177.7186,177.1179,177.5442,166506.0
2021-09-28 15:10:00,183.26,183.37,183.06,183.06,176065.0,177.5345,177.6411,177.3408,177.3408,176065.0
2021-09-28 15:20:00,183.1,183.23,182.54,182.54,141226.0,177.3795,177.5054,176.837,176.837,141226.0
2021-09-28 15:30:00,182.51,182.87,182.46,182.5,183181.0,176.8079,177.1567,176.7595,176.7983,183181.0
2021-09-28 15:40:00,182.49,182.94,182.16,182.17,225900.0,176.7886,177.2245,176.4689,176.4786,225900.0
2021-09-28 15:50:00,182.16,182.54,182.01,182.31,563541.0,176.4689,176.837,176.3236,176.6142,563541.0
2021-09-29 09:30:00,182.93,183.22,182.58,182.73,201196.0,177.2148,177.4958,176.8758,177.0211,201196.0
2021-09-29 09:40:00,182.76,183.31,182.67,183.31,223024.0,177.0501,177.5829,176.9629,177.5829,223024.0
2021-09-29 09:50:00,183.35,183.77,183.18,183.52,218048.0,177.6217,178.0286,177.457,177.7864,218048.0
2021-09-29 10:00:00,183.53,183.97,183.44,183.9,193433.0,177.7961,178.2223,177.7089,178.1545,193433.0
2021-09-29 10:10:00,183.91,183.97,183.56,183.97,83865.0,178.1642,178.2223,177.8251,178.2223,83865.0
2021-09-29 10:20:00,183.97,184.23,183.85,183.86,135426.0,178.2223,178.4742,178.1061,178.1158,135426.0
2021-09-29 10:30:00,183.86,183.96,183.53,183.59,174516.0,178.1158,178.2126,177.7961,177.8542,174516.0
2021-09-29 10:40:00,183.63,184.27,183.59,184.17,85969.0,177.893,178.513,177.8542,178.4161,85969.0
2021-09-29 10:50:00,184.18,184.32,183.97,184.13,104074.0,178.4258,178.5614,178.2223,178.3773,104074.0
2021-09-29 11:00:00,184.13,184.15,183.85,183.99,99964.0,178.3773,178.3967,178.1061,178.2417,99964.0
2021-09-29 11:10:00,184.0,184.12,183.75,183.81,68202.0,178.2514,178.3676,178.0092,178.0673,68202.0
2021-09-29 11:20:00,183.82,183.82,183.41,183.42,64632.0,178.077,178.077,177.6798,177.6895,64632.0
2021-09-29 11:30:00,183.44,183.55,183.08,183.11,120625.0,177.7089,177.8155,177.3601,177.3892,120625.0
2021-09-29 11:40:00,183.1,183.28,182.97,183.28,83075.0,177.3795,177.5539,177.2536,177.5539,83075.0
2021-09-29 11:50:00,183.26,183.4,183.15,183.37,79002.0,177.5345,177.6701,177.4279,177.6411,79002.0
2021-09-29 12:00:00,183.38,183.5,183.18,183.2,41932.0,177.6508,177.767,177.457,177.4764,41932.0
2021-09-29 12:10:00,183.2,183.2,182.74,182.89,50827.0,177.4764,177.4764,177.0308,177.1761,50827.0
2021-09-29 12:20:00,182.89,182.89,182.32,182.37,75970.0,177.1761,177.1761,176.6239,176.6723,75970.0
2021-09-29 12:30:00,182.34,182.51,182.19,182.31,106333.0,176.6433,176.8079,176.4979,176.6142,106333.0
2021-09-29 12:40:00,182.3,182.39,182.11,182.34,87969.0,176.6045,176.6917,176.4204,176.6433,87969.0
2021-09-29 12:50:00,182.34,182.69,182.3,182.51,62761.0,176.6433,176.9823,176.6045,176.8079,62761.0
2021-09-29 13:00:00,182.51,182.6,182.32,182.59,80888.0,176.8079,176.8951,176.6239,176.8854,80888.0
2021-09-29 13:10:00,182.57,182.83,182.49,182.77,53334.0,176.8661,177.1179,176.7886,177.0598,53334.0
2021-09-29 13:20:00,182.79,182.83,182.34,182.4,91127.0,177.0792,177.1179,176.6433,176.7014,91127.0
2021-09-29 13:30:00,182.41,182.41,182.11,182.16,62871.0,176.7111,176.7111,176.4204,176.4689,62871.0
2021-09-29 13:40:00,182.17,182.42,182.05,182.25,83177.0,176.4786,176.7208,176.3623,176.5561,83177.0
2021-09-29 13:50:00,182.24,182.59,182.22,182.57,74566.0,176.5464,176.8854,176.527,176.8661,74566.0
2021-09-29 14:00:00,182.57,182.94,182.51,182.91,96827.0,176.8661,177.2245,176.8079,177.1954,96827.0
2021-09-29 14:10:00,182.93,183.3,182.92,183.18,106340.0,177.2148,177.5733,177.2051,177.457,106340.0
2021-09-29 14:20:00,183.19,183.22,183.01,183.06,65071.0,177.4667,177.4958,177.2923,177.3408,65071.0
2021-09-29 14:30:00,183.07,183.27,183.07,183.1,137134.0,177.3504,177.5442,177.3504,177.3795,137134.0
2021-09-29 14:40:00,183.11,183.47,183.06,183.27,108921.0,177.3892,177.738,177.3408,177.5442,108921.0
2021-09-29 14:50:00,183.32,183.45,183.28,183.39,86509.0,177.5926,177.7186,177.5539,177.6605,86509.0
2021-09-29 15:00:00,183.42,183.52,183.11,183.21,86973.0,177.6895,177.7864,177.3892,177.4861,86973.0
2021-09-29 15:10:00,183.23,183.38,183.2,183.29,70391.0,177.5054,177.6508,177.4764,177.5636,70391.0
2021-09-29 15:20:00,183.28,183.3,183.09,183.2,109074.0,177.5539,177.5733,177.3698,177.4764,109074.0
2021-09-29 15:30:00,183.16,183.26,182.98,183.02,113242.0,177.4376,177.5345,177.2633,177.302,113242.0
2021-09-29 15:40:00,183.02,183.03,182.64,182.74,169346.0,177.302,177.3117,176.9339,177.0308,169346.0
2021-09-29 15:50:00,182.73,182.79,182.33,182.51,473643.0,177.0211,177.0792,176.6336,176.8079,473643.0
2021-09-30 09:30:00,182.52,182.66,181.52,181.56,181346.0,176.8176,176.9533,175.8489,175.8876,181346.0
2021-09-30 09:40:00,181.56,182.17,181.4,182.17,313903.0,175.8876,176.4786,175.7326,176.4786,313903.0
2021-09-30 09:50:00,182.21,182.48,181.89,181.96,190542.0,176.5173,176.7789,176.2073,176.2751,190542.0
2021-09-30 10:00:00,181.96,182.09,181.51,181.85,139521.0,176.2751,176.4011,175.8392,176.1686,139521.0
2021-09-30 10:10:00,181.87,182.09,181.45,181.94,191766.0,176.1879,176.4011,175.7811,176.2558,191766.0
2021-09-30 10:20:00,181.89,182.0,181.44,181.5,130923.0,176.2073,176.3139,175.7714,175.8295,130923.0
2021-09-30 10:30:00,181.49,181.56,181.21,181.43,134370.0,175.8198,175.8876,175.5486,175.7617,134370.0
2021-09-30 10:40:00,181.38,181.41,181.0,181.23,161311.0,175.7132,175.7423,175.3451,175.5679,161311.0
2021-09-30 10:50:00,181.22,181.3,180.84,180.97,135491.0,175.5582,175.6357,175.1901,175.3161,135491.0
2021-09-30 11:00:00,180.96,181.31,180.82,181.23,118402.0,175.3064,175.6454,175.1707,175.5679,118402.0
2021-09-30 11:10:00,181.23,181.58,181.12,181.54,72733.0,175.5679,175.907,175.4614,175.8682,72733.0
2021-09-30 11:20:00,181.54,181.54,181.27,181.45,87505.0,175.8682,175.8682,175.6067,175.7811,87505.0
2021-09-30 11:30:00,181.44,181.44,180.69,180.76,172713.0,175.7714,175.7714,175.0448,175.1126,172713.0
2021-09-30 11:40:00,180.74,180.74,180.23,180.36,204845.0,175.0932,175.0932,174.5992,174.7251,204845.0
2021-09-30 11:50:00,180.38,180.56,180.06,180.52,102269.0,174.7445,174.9189,174.4345,174.8801,102269.0
2021-09-30 12:00:00,180.5,180.6,179.83,179.83,132706.0,174.8607,174.9576,174.2117,174.2117,132706.0
2021-09-30 12:10:00,179.86,180.01,179.65,179.91,162531.0,174.2407,174.386,174.0373,174.2892,162531.0
2021-09-30 12:20:00,179.92,180.12,179.65,179.73,153870.0,174.2989,174.4926,174.0373,174.1148,153870.0
2021-09-30 12:30:00,179.73,180.07,179.56,179.96,236155.0,174.1148,174.4442,173.9501,174.3376,236155.0
2021-09-30 12:40:00,179.98,180.22,179.81,180.22,91339.0,174.357,174.5895,174.1923,174.5895,91339.0
2021-09-30 12:50:00,180.19,180.31,179.95,180.06,144298.0,174.5604,174.6767,174.3279,174.4345,144298.0
2021-09-30 13:00:00,180.07,180.55,179.88,180.53,131263.0,174.4442,174.9092,174.2601,174.8898,131263.0
2021-09-30 13:10:00,180.56,180.68,180.29,180.45,146801.0,174.9189,175.0351,174.6573,174.8123,146801.0
2021-09-30 13:20:00,180.46,180.48,180.1,180.12,105371.0,174.822,174.8414,174.4732,174.4926,105371.0
2021-09-30 13:30:00,180.13,180.29,179.9,180.21,135289.0,174.5023,174.6573,174.2795,174.5798,135289.0
2021-09-30 13:40:00,180.23,180.34,180.02,180.14,69418.0,174.5992,174.7057,174.3957,174.512,69418.0
2021-09-30 13:50:00,180.21,180.52,180.13,180.51,94761.0,174.5798,174.8801,174.5023,174.8704,94761.0
2021-09-30 14:00:00,180.5,181.06,180.48,181.06,178938.0,174.8607,175.4032,174.8414,175.4032,178938.0
2021-09-30 14:10:00,181.0,181.07,180.68,180.68,88381.0,175.3451,175.4129,175.0351,175.0351,88381.0
2021-09-30 14:20:00,180.66,180.9,180.63,180.9,79923.0,175.0157,175.2482,174.9867,175.2482,79923.0
2021-09-30 14:30:00,180.88,181.15,180.82,180.83,79824.0,175.2289,175.4904,175.1707,175.1804,79824.0
2021-09-30 14:40:00,180.83,181.17,180.83,181.09,138843.0,175.1804,175.5098,175.1804,175.4323,138843.0
2021-09-30 14:50:00,181.09,181.34,180.69,180.7,197348.0,175.4323,175.6745,175.0448,175.0545,197348.0
2021-09-30 15:00:00,180.71,180.87,180.5,180.71,158514.0,175.0642,175.2192,174.8607,175.0642,158514.0
2021-09-30 15:10:00,180.74,181.19,180.74,181.03,235985.0,175.0932,175.5292,175.0932,175.3742,235985.0
2021-09-30 15:20:00,180.99,180.99,180.61,180.63,73307.0,175.3354,175.3354,174.9673,174.9867,73307.0
2021-09-30 15:30:00,180.58,180.98,180.53,180.61,99210.0,174.9382,175.3257,174.8898,174.9673,99210.0
2021-09-30 15:40:00,180.59,180.67,180.08,180.1,212430.0,174.9479,175.0254,174.4539,174.4732,212430.0
2021-09-30 15:50:00,180.11,180.16,179.46,179.55,524194.0,174.4829,174.5314,173.8532,173.9404,524194.0
2021-10-01 09:30:00,180.36,181.0,180.36,180.44,403516.0,174.7251,175.3451,174.7251,174.8026,403516.0
2021-10-01 09:40:00,180.42,180.56,179.69,179.8,402610.0,174.7832,174.9189,174.076,174.1826,402610.0
2021-10-01 09:50:00,179.79,180.12,179.49,179.74,280352.0,174.1729,174.4926,173.8823,174.1245,280352.0
2021-10-01 10:00:00,179.72,180.01,179.45,179.58,258850.0,174.1051,174.386,173.8435,173.9695,258850.0
2021-10-01 10:10:00,179.62,179.8,178.69,178.82,229773.0,174.0082,174.1826,173.1073,173.2332,229773.0
2021-10-01 10:20:00,178.81,178.98,178.5,178.78,174825.0,173.2235,173.3882,172.9232,173.1945,174825.0
2021-10-01 10:30:00,178.79,179.14,178.67,178.71,199057.0,173.2042,173.5432,173.0879,173.1267,199057.0
2021-10-01 10:40:00,178.7,179.14,178.5,178.9,158351.0,173.117,173.5432,172.9232,173.3107,158351.0
2021-10-01 10:50:00,178.9,179.33,178.67,179.33,110303.0,173.3107,173.7273,173.0879,173.7273,110303.0
2021-10-01 11:00:00,179.32,179.51,179.05,179.05,171003.0,173.7176,173.9017,173.456,173.456,171003.0
2021-10-01 11:10:00,179.08,179.96,179.02,179.89,118470.0,173.4851,174.3376,173.427,174.2698,118470.0
2021-10-01 11:20:00,179.92,180.1,179.76,179.99,139126.0,174.2989,174.4732,174.1439,174.3667,139126.0
2021-10-01 11:30:00,179.99,180.39,179.95,180.34,186990.0,174.3667,174.7542,174.3279,174.7057,186990.0
2021-10-01 11:40:00,180.35,180.61,180.31,180.31,105967.0,174.7154,174.9673,174.6767,174.6767,105967.0
2021-10-01 11:50:00,180.32,180.32,179.91,180.05,99518.0,174.6864,174.6864,174.2892,174.4248,99518.0
2021-10-01 12:00:00,180.08,180.14,179.85,180.13,104234.0,174.4539,174.512,174.231,174.5023,104234.0
2021-10-01 12:10:00,180.12,180.14,179.82,179.94,113373.0,174.4926,174.512,174.202,174.3182,113373.0
2021-10-01 12:20:00,179.95,180.18,179.92,180.0,106076.0,174.3279,174.5507,174.2989,174.3764,106076.0
2021-10-01 12:30:00,180.0,180.16,179.88,179.93,83077.0,174.3764,174.5314,174.2601,174.3085,83077.0
2021-10-01 12:40:00,179.97,180.1,179.9,179.98,71669.0,174.3473,174.4732,174.2795,174.357,71669.0
2021-10-01 12:50:00,180.0,180.02,179.76,179.83,57152.0,174.3764,174.3957,174.1439,174.2117,57152.0
2021-10-01 13:00:00,179.83,180.1,179.61,180.1,142223.0,174.2117,174.4732,173.9985,174.4732,142223.0
2021-10-01 13:10:00,180.11,180.2,179.99,180.12,115952.0,174.4829,174.5701,174.3667,174.4926,115952.0
2021-10-01 13:20:00,180.12,180.33,180.09,180.25,83770.0,174.4926,174.6961,174.4636,174.6186,83770.0
2021-10-01 13:30:00,180.27,180.64,180.25,180.59,107170.0,174.6379,174.9964,174.6186,174.9479,107170.0
2021-10-01 13:40:00,180.6,180.83,180.52,180.82,144492.0,174.9576,175.1804,174.8801,175.1707,144492.0
2021-10-01 13:50:00,180.81,180.82,180.47,180.5,173863.0,175.1611,175.1707,174.8317,174.8607,173863.0
2021-10-01 14:00:00,180.5,180.75,180.5,180.61,177267.0,174.8607,175.1029,174.8607,174.9673,177267.0
2021-10-01 14:10:00,180.6,180.71,180.45,180.71,109424.0,174.9576,175.0642,174.8123,175.0642,109424.0
2021-10-01 14:20:00,180.71,180.87,180.68,180.76,88949.0,175.0642,175.2192,175.0351,175.1126,88949.0
2021-10-01 14:30:00,180.75,180.86,180.73,180.85,76530.0,175.1029,175.2095,175.0836,175.1998,76530.0
2021-10-01 14:40:00,180.85,180.98,180.78,180.98,76052.0,175.1998,175.3257,175.132,175.3257,76052.0
2021-10-01 14:50:00,180.98,181.28,180.87,181.18,84653.0,175.3257,175.6164,175.2192,175.5195,84653.0
2021-10-01 15:00:00,181.19,181.39,181.19,181.34,65170.0,175.5292,175.7229,175.5292,175.6745,65170.0
2021-10-01 15:10:00,181.34,181.65,181.32,181.39,95941.0,175.6745,175.9748,175.6551,175.7229,95941.0
2021-10-01 15:20:00,181.4,181.47,181.02,181.02,111886.0,175.7326,175.8004,175.3645,175.3645,111886.0
2021-10-01 15:30:00,181.03,181.1,180.91,180.97,112103.0,175.3742,175.442,175.2579,175.3161,112103.0
2021-10-01 15:40:00,180.98,181.1,180.81,180.81,132346.0,175.3257,175.442,175.1611,175.1611,132346.0
2021-10-01 15:50:00,180.82,181.25,180.63,180.84,302681.0,175.1707,175.5873,174.9867,175.1901,302681.0
2021-10-04 09:30:00,181.35,181.64,181.06,181.09,212000.0,175.6842,175.9651,175.4032,175.4323,212000.0
2021-10-04 09:40:00,181.05,181.32,180.9,181.14,338577.0,175.3936,175.6551,175.2482,175.4807,338577.0
2021-10-04 09:50:00,181.13,181.84,181.09,181.72,277323.0,175.4711,176.1589,175.4323,176.0426,277323.0
2021-10-04 10:00:00,181.72,181.88,180.91,180.95,380842.0,176.0426,176.1976,175.2579,175.2967,380842.0
2021-10-04 10:10:00,180.94,181.08,180.51,180.56,154099.0,175.287,175.4226,174.8704,174.9189,154099.0
2021-10-04 10:20:00,180.56,180.73,180.12,180.29,211521.0,174.9189,175.0836,174.4926,174.6573,211521.0
2021-10-04 10:30:00,180.27,180.29,179.2,179.47,272338.0,174.6379,174.6573,173.6014,173.8629,272338.0
2021-10-04 10:40:00,179.48,179.87,179.43,179.53,189117.0,173.8726,174.2504,173.8242,173.921,189117.0
2021-10-04 10:50:00,179.54,179.72,179.02,179.69,287577.0,173.9307,174.1051,173.427,174.076,287577.0
2021-10-04 11:00:00,179.65,179.71,179.14,179.62,270543.0,174.0373,174.0954,173.5432,174.0082,270543.0
2021-10-04 11:10:00,179.61,179.92,179.53,179.8,135857.0,173.9985,174.2989,173.921,174.1826,135857.0
2021-10-04 11:20:00,179.78,179.81,179.09,179.41,165745.0,174.1632,174.1923,173.4948,173.8048,165745.0
2021-10-04 11:30:00,179.4,179.49,178.87,178.91,123877.0,173.7951,173.8823,173.2817,173.3204,123877.0
2021-10-04 11:40:00,178.91,179.47,178.85,179.41,155886.0,173.3204,173.8629,173.2623,173.8048,155886.0
2021-10-04 11:50:00,179.41,180.09,179.34,179.97,198270.0,173.8048,174.4636,173.737,174.3473,198270.0
2021-10-04 12:00:00,179.95,180.09,179.73,180.07,148638.0,174.3279,174.4636,174.1148,174.4442,148638.0
2021-10-04 12:10:00,180.07,180.08,179.86,179.9,74386.0,174.4442,174.4539,174.2407,174.2795,74386.0
2021-10-04 12:20:00,179.88,179.9,179.23,179.31,102555.0,174.2601,174.2795,173.6304,173.7079,102555.0
2021-10-04 12:30:00,179.3,179.64,179.28,179.47,74724.0,173.6982,174.0276,173.6789,173.8629,74724.0
2021-10-04 12:40:00,179.46,179.46,179.13,179.39,158810.0,173.8532,173.8532,173.5335,173.7854,158810.0
2021-10-04 12:50:00,179.35,179.46,179.08,179.29,97823.0,173.7467,173.8532,173.4851,173.6885,97823.0
2021-10-04 13:00:00,179.28,179.41,178.82,179.38,109185.0,173.6789,173.8048,173.2332,173.7757,109185.0
2021-10-04 13:10:00,179.36,179.52,179.19,179.28,80291.0,173.7564,173.9114,173.5917,173.6789,80291.0
2021-10-04 13:20:00,179.29,179.53,179.16,179.28,306057.0,173.6885,173.921,173.5626,173.6789,306057.0
2021-10-04 13:30:00,179.25,179.55,179.25,179.49,97666.0,173.6498,173.9404,173.6498,173.8823,97666.0
2021-10-04 13:40:00,179.44,179.47,179.23,179.43,103536.0,173.8339,173.8629,173.6304,173.8242,103536.0
2021-10-04 13:50:00,179.43,179.49,179.16,179.18,83779.0,173.8242,173.8823,173.5626,173.582,83779.0
2021-10-04 14:00:00,179.17,179.69,179.17,179.58,173319.0,173.5723,174.076,173.5723,173.9695,173319.0
2021-10-04 14:10:00,179.58,179.61,179.14,179.39,139781.0,173.9695,173.9985,173.5432,173.7854,139781.0
2021-10-04 14:20:00,179.39,179.58,179.15,179.21,147041.0,173.7854,173.9695,173.5529,173.611,147041.0
2021-10-04 14:30:00,179.21,179.37,179.05,179.31,146988.0,173.611,173.766,173.456,173.7079,146988.0
2021-10-04 14:40:00,179.29,179.64,179.17,179.64,143698.0,173.6885,174.0276,173.5723,174.0276,143698.0
2021-10-04 14:50:00,179.62,179.62,179.3,179.41,139901.0,174.0082,174.0082,173.6982,173.8048,139901.0
2021-10-04 15:00:00,179.41,180.0,179.34,179.67,149678.0,173.8048,174.3764,173.737,174.0567,149678.0
2021-10-04 15:10:00,179.65,179.65,179.08,179.08,143781.0,174.0373,174.0373,173.4851,173.4851,143781.0
2021-10-04 15:20:00,179.09,179.17,178.91,179.06,236923.0,173.4948,173.5723,173.3204,173.4657,236923.0
2021-10-04 15:30:00,179.04,179.26,178.77,178.77,204764.0,173.4464,173.6595,173.1848,173.1848,204764.0
2021-10-04 15:40:00,178.77,179.45,178.76,179.28,298299.0,173.1848,173.8435,173.1751,173.6789,298299.0
2021-10-04 15:50:00,179.27,179.39,178.78,179.36,459143.0,173.6692,173.7854,173.1945,173.7564,459143.0
2021-10-05 09:30:00,179.76,180.32,179.57,179.76,235992.0,174.1439,174.6864,173.9598,174.1439,235992.0
2021-10-05 09:40:00,179.8,180.44,179.72,180.44,312801.0,174.1826,174.8026,174.1051,174.8026,312801.0
2021-10-05 09:50:00,180.45,180.91,180.4,180.72,189397.0,174.8123,175.2579,174.7639,175.0739,189397.0
2021-10-05 10:00:00,180.71,181.07,180.67,181.05,141279.0,175.0642,175.4129,175.0254,175.3936,141279.0
2021-10-05 10:10:00,181.08,181.33,181.04,181.1,146571.0,175.4226,175.6648,175.3839,175.442,146571.0
2021-10-05 10:20:00,181.11,181.48,181.0,181.38,157363.0,175.4517,175.8101,175.3451,175.7132,157363.0
2021-10-05 10:30:00,181.4,181.53,181.07,181.12,239700.0,175.7326,175.8586,175.4129,175.4614,239700.0
2021-10-05 10:40:00,181.16,181.59,181.16,181.57,98677.0,175.5001,175.9167,175.5001,175.8973,98677.0
2021-10-05 10:50:00,181.58,181.74,181.53,181.69,234678.0,175.907,176.062,175.8586,176.0136,234678.0
2021-10-05 11:00:00,181.69,181.75,181.53,181.62,142051.0,176.0136,176.0717,175.8586,175.9457,142051.0
2021-10-05 11:10:00,181.63,181.72,181.51,181.51,108329.0,175.9554,176.0426,175.8392,175.8392,108329.0
2021-10-05 11:20:00,181.52,181.57,181.34,181.46,73094.0,175.8489,175.8973,175.6745,175.7907,73094.0
2021-10-05 11:30:00,181.45,181.57,181.19,181.19,77975.0,175.7811,175.8973,175.5292,175.5292,77975.0
2021-10-05 11:40:00,181.18,181.21,180.74,180.74,51414.0,175.5195,175.5486,175.0932,175.0932,51414.0
2021-10-05 11:50:00,180.74,181.09,180.74,181.09,70651.0,175.0932,175.4323,175.0932,175.4323,70651.0
2021-10-05 12:00:00,181.09,181.25,180.94,181.25,71473.0,175.4323,175.5873,175.287,175.5873,71473.0
2021-10-05 12:10:00,181.25,181.31,181.05,181.06,54682.0,175.5873,175.6454,175.3936,175.4032,54682.0
2021-10-05 12:20:00,181.05,181.07,180.75,180.84,74128.0,175.3936,175.4129,175.1029,175.1901,74128.0
2021-10-05 12:30:00,180.85,180.88,180.68,180.74,75461.0,175.1998,175.2289,175.0351,175.0932,75461.0
2021-10-05 12:40:00,180.74,180.87,180.63,180.84,58157.0,175.0932,175.2192,174.9867,175.1901,58157.0
2021-10-05 12:50:00,180.84,180.91,180.68,180.78,93375.0,175.1901,175.2579,175.0351,175.132,93375.0
2021-10-05 13:00:00,180.79,180.79,180.53,180.63,103874.0,175.1417,175.1417,174.8898,174.9867,103874.0
2021-10-05 13:10:00,180.64,180.84,180.6,180.75,86299.0,174.9964,175.1901,174.9576,175.1029,86299.0
2021-10-05 13:20:00,180.77,180.83,180.71,180.81,45032.0,175.1223,175.1804,175.0642,175.1611,45032.0
2021-10-05 13:30:00,180.8,180.95,180.73,180.87,113047.0,175.1514,175.2967,175.0836,175.2192,113047.0
2021-10-05 13:40:00,180.86,181.11,180.86,180.99,90546.0,175.2095,175.4517,175.2095,175.3354,90546.0
2021-10-05 13:50:00,181.05,181.15,180.99,181.12,71274.0,175.3936,175.4904,175.3354,175.4614,71274.0
2021-10-05 14:00:00,181.11,181.31,181.04,181.05,90550.0,175.4517,175.6454,175.3839,175.3936,90550.0
2021-10-05 14:10:00,181.04,181.19,181.01,181.02,48447.0,175.3839,175.5292,175.3548,175.3645,48447.0
2021-10-05 14:20:00,181.04,181.15,180.92,181.13,33842.0,175.3839,175.4904,175.2676,175.4711,33842.0
2021-10-05 14:30:00,181.12,181.28,181.05,181.06,87793.0,175.4614,175.6164,175.3936,175.4032,87793.0
2021-10-05 14:40:00,181.08,181.23,181.01,181.19,78814.0,175.4226,175.5679,175.3548,175.5292,78814.0
2021-10-05 14:50:00,181.2,181.28,180.94,180.99,60560.0,175.5389,175.6164,175.287,175.3354,60560.0
2021-10-05 15:00:00,181.0,181.17,180.93,181.12,55850.0,175.3451,175.5098,175.2773,175.4614,55850.0
2021-10-05 15:10:00,181.11,181.32,181.08,181.23,83754.0,175.4517,175.6551,175.4226,175.5679,83754.0
2021-10-05 15:20:00,181.22,181.23,180.85,180.86,79741.0,175.5582,175.5679,175.1998,175.2095,79741.0
2021-10-05 15:30:00,180.86,181.03,180.71,180.73,110217.0,175.2095,175.3742,175.0642,175.0836,110217.0
2021-10-05 15:40:00,180.73,180.86,180.61,180.62,198481.0,175.0836,175.2095,174.9673,174.977,198481.0
2021-10-05 15:50:00,180.63,180.63,180.05,180.1,358242.0,174.9867,174.9867,174.4248,174.4732,358242.0
2021-10-06 09:30:00,178.97,180.14,178.85,179.73,175676.0,173.3785,174.512,173.2623,174.1148,175676.0
2021-10-06 09:40:00,179.75,180.06,179.34,179.42,276149.0,174.1342,174.4345,173.737,173.8145,276149.0
2021-10-06 09:50:00,179.39,179.46,178.77,178.8,95734.0,173.7854,173.8532,173.1848,173.2139,95734.0
2021-10-06 10:00:00,178.78,178.78,178.24,178.64,214497.0,173.1945,173.1945,172.6713,173.0589,214497.0
2021-10-06 10:10:00,178.61,179.05,178.4,178.69,116288.0,173.0298,173.456,172.8263,173.1073,116288.0
2021-10-06 10:20:00,178.68,179.73,178.66,179.46,134217.0,173.0976,174.1148,173.0782,173.8532,134217.0
2021-10-06 10:30:00,179.46,179.85,179.17,179.51,98292.0,173.8532,174.231,173.5723,173.9017,98292.0
2021-10-06 10:40:00,179.54,179.71,179.05,179.71,126782.0,173.9307,174.0954,173.456,174.0954,126782.0
2021-10-06 10:50:00,179.73,179.8,179.44,179.79,96022.0,174.1148,174.1826,173.8339,174.1729,96022.0
2021-10-06 11:00:00,179.82,180.04,179.53,179.65,95743.0,174.202,174.4151,173.921,174.0373,95743.0
2021-10-06 11:10:00,179.68,179.7,179.31,179.44,75139.0,174.0664,174.0857,173.7079,173.8339,75139.0
2021-10-06 11:20:00,179.46,179.46,179.0,179.06,106088.0,173.8532,173.8532,173.4076,173.4657,106088.0
2021-10-06 11:30:00,179.08,179.34,178.84,179.33,55543.0,173.4851,173.737,173.2526,173.7273,55543.0
2021-10-06 11:40:00,179.38,179.5,179.15,179.38,65891.0,173.7757,173.892,173.5529,173.7757,65891.0
2021-10-06 11:50:00,179.38,179.96,179.37,179.92,66386.0,173.7757,174.3376,173.766,174.2989,66386.0
2021-10-06 12:00:00,179.92,180.12,179.11,179.18,75495.0,174.2989,174.4926,173.5142,173.582,75495.0
2021-10-06 12:10:00,179.23,179.27,179.0,179.2,33152.0,173.6304,173.6692,173.4076,173.6014,33152.0
2021-10-06 12:20:00,179.19,179.32,178.85,179.1,108818.0,173.5917,173.7176,173.2623,173.5045,108818.0
2021-10-06 12:30:00,179.05,179.22,178.97,179.16,62717.0,173.456,173.6207,173.3785,173.5626,62717.0
2021-10-06 12:40:00,179.15,179.48,179.15,179.28,45962.0,173.5529,173.8726,173.5529,173.6789,45962.0
2021-10-06 12:50:00,179.32,179.54,179.24,179.28,32488.0,173.7176,173.9307,173.6401,173.6789,32488.0
2021-10-06 13:00:00,179.28,179.36,178.83,179.02,56904.0,173.6789,173.7564,173.2429,173.427,56904.0
2021-10-06 13:10:00,178.99,179.29,178.88,179.28,60413.0,173.3979,173.6885,173.2914,173.6789,60413.0
2021-10-06 13:20:00,179.28,179.73,179.15,179.72,75448.0,173.6789,174.1148,173.5529,174.1051,75448.0
2021-10-06 13:30:00,179.73,180.24,179.7,180.21,75071.0,174.1148,174.6089,174.0857,174.5798,75071.0
2021-10-06 13:40:00,180.19,180.34,180.07,180.24,62570.0,174.5604,174.7057,174.4442,174.6089,62570.0
2021-10-06 13:50:00,180.23,180.24,179.86,180.18,82005.0,174.5992,174.6089,174.2407,174.5507,82005.0
2021-10-06 14:00:00,180.18,180.38,179.9,180.37,128317.0,174.5507,174.7445,174.2795,174.7348,128317.0
2021-10-06 14:10:00,180.37,180.74,180.35,180.74,138511.0,174.7348,175.0932,174.7154,175.0932,138511.0
2021-10-06 14:20:00,180.74,180.77,180.49,180.71,73036.0,175.0932,175.1223,174.8511,175.0642,73036.0
2021-10-06 14:30:00,180.7,180.74,180.54,180.68,64019.0,175.0545,175.0932,174.8995,175.0351,64019.0
2021-10-06 14:40:00,180.66,180.87,180.59,180.61,111128.0,175.0157,175.2192,174.9479,174.9673,111128.0
2021-10-06 14:50:00,180.61,180.66,180.26,180.26,117425.0,174.9673,175.0157,174.6282,174.6282,117425.0
2021-10-06 15:00:00,180.28,180.44,180.22,180.31,111973.0,174.6476,174.8026,174.5895,174.6767,111973.0
2021-10-06 15:10:00,180.31,180.55,180.23,180.44,102394.0,174.6767,174.9092,174.5992,174.8026,102394.0
2021-10-06 15:20:00,180.45,180.55,180.3,180.5,58180.0,174.8123,174.9092,174.667,174.8607,58180.0
2021-10-06 15:30:00,180.48,180.52,180.05,180.17,89857.0,174.8414,174.8801,174.4248,174.5411,89857.0
2021-10-06 15:40:00,180.18,180.57,180.11,180.48,96485.0,174.5507,174.9286,174.4829,174.8414,96485.0
2021-10-06 15:50:00,180.5,180.76,180.4,180.69,253841.0,174.8607,175.1126,174.7639,175.0448,253841.0
2021-10-07 09:30:00,182.22,183.1,182.03,183.02,129557.0,176.527,177.3795,176.3429,177.302,129557.0
2021-10-07 09:40:00,183.02,183.19,182.73,182.94,242144.0,177.302,177.4667,177.0211,177.2245,242144.0
2021-10-07 09:50:00,182.98,183.58,182.96,183.58,115326.0,177.2633,177.8445,177.2439,177.8445,115326.0
2021-10-07 10:00:00,183.64,183.75,183.43,183.59,176054.0,177.9026,178.0092,177.6992,177.8542,176054.0
2021-10-07 10:10:00,183.59,183.91,183.57,183.89,118044.0,177.8542,178.1642,177.8348,178.1448,118044.0
2021-10-07 10:20:00,183.89,184.04,183.89,183.93,91796.0,178.1448,178.2901,178.1448,178.1836,91796.0
2021-10-07 10:30:00,183.95,184.11,183.77,183.82,65125.0,178.203,178.358,178.0286,178.077,65125.0
2021-10-07 10:40:00,183.82,184.1,183.82,184.03,73829.0,178.077,178.3483,178.077,178.2805,73829.0
2021-10-07 10:50:00,184.02,184.1,183.96,184.01,68692.0,178.2708,178.3483,178.2126,178.2611,68692.0
2021-10-07 11:00:00,184.01,184.09,183.85,183.86,75601.0,178.2611,178.3386,178.1061,178.1158,75601.0
2021-10-07 11:10:00,183.87,183.9,183.69,183.81,69753.0,178.1255,178.1545,177.9511,178.0673,69753.0
2021-10-07 11:20:00,183.81,183.95,183.8,183.89,50981.0,178.0673,178.203,178.0576,178.1448,50981.0
2021-10-07 11:30:00,183.9,184.04,183.85,183.93,47252.0,178.1545,178.2901,178.1061,178.1836,47252.0
2021-10-07 11:40:00,183.94,184.08,183.9,184.03,38281.0,178.1933,178.3289,178.1545,178.2805,38281.0
2021-10-07 11:50:00,184.04,184.07,183.96,184.04,48056.0,178.2901,178.3192,178.2126,178.2901,48056.0
2021-10-07 12:00:00,184.04,184.07,183.93,183.95,53194.0,178.2901,178.3192,178.1836,178.203,53194.0
2021-10-07 12:10:00,183.96,183.98,183.84,183.95,36120.0,178.2126,178.232,178.0964,178.203,36120.0
2021-10-07 12:20:00,183.96,183.99,183.9,183.91,35548.0,178.2126,178.2417,178.1545,178.1642,35548.0
2021-10-07 12:30:00,183.91,184.01,183.9,184.0,44477.0,178.1642,178.2611,178.1545,178.2514,44477.0
2021-10-07 12:40:00,184.0,184.01,183.76,183.85,104819.0,178.2514,178.2611,178.0189,178.1061,104819.0
2021-10-07 12:50:00,183.86,184.01,183.82,184.0,49742.0,178.1158,178.2611,178.077,178.2514,49742.0
2021-10-07 13:00:00,184.0,184.0,183.83,183.98,44148.0,178.2514,178.2514,178.0867,178.232,44148.0
2021-10-07 13:10:00,183.96,184.03,183.88,184.02,32200.0,178.2126,178.2805,178.1351,178.2708,32200.0
2021-10-07 13:20:00,184.02,184.12,183.97,184.12,25481.0,178.2708,178.3676,178.2223,178.3676,25481.0
2021-10-07 13:30:00,184.12,184.12,183.98,184.06,82131.0,178.3676,178.3676,178.232,178.3095,82131.0
2021-10-07 13:40:00,184.06,184.1,183.98,184.0,52957.0,178.3095,178.3483,178.232,178.2514,52957.0
2021-10-07 13:50:00,184.01,184.04,183.87,183.92,58188.0,178.2611,178.2901,178.1255,178.1739,58188.0
2021-10-07 14:00:00,183.91,183.94,183.64,183.78,92956.0,178.1642,178.1933,177.9026,178.0383,92956.0
2021-10-07 14:10:00,183.77,183.91,183.72,183.86,42293.0,178.0286,178.1642,177.9801,178.1158,42293.0
2021-10-07 14:20:00,183.85,183.91,183.71,183.74,39060.0,178.1061,178.1642,177.9705,177.9995,39060.0
2021-10-07 14:30:00,183.75,183.92,183.67,183.89,43851.0,178.0092,178.1739,177.9317,178.1448,43851.0
2021-10-07 14:40:00,183.88,183.88,183.63,183.72,34777.0,178.1351,178.1351,177.893,177.9801,34777.0
2021-10-07 14:50:00,183.72,184.01,183.58,183.93,79072.0,177.9801,178.2611,177.8445,178.1836,79072.0
2021-10-07 15:00:00,183.93,184.12,183.77,184.06,59107.0,178.1836,178.3676,178.0286,178.3095,59107.0
2021-10-07 15:10:00,184.05,184.16,183.95,184.12,57942.0,178.2998,178.4064,178.203,178.3676,57942.0
2021-10-07 15:20:00,184.12,184.15,183.84,183.95,77757.0,178.3676,178.3967,178.0964,178.203,77757.0
2021-10-07 15:30:00,183.94,184.02,183.87,183.88,98886.0,178.1933,178.2708,178.1255,178.1351,98886.0
2021-10-07 15:40:00,183.9,183.95,183.5,183.75,126703.0,178.1545,178.203,177.767,178.0092,126703.0
2021-10-07 15:50:00,183.75,183.75,183.34,183.47,217259.0,178.0092,178.0092,177.612,177.738,217259.0
2021-10-08 09:30:00,183.56,183.71,182.8,183.19,132240.0,177.8251,177.9705,177.0889,177.4667,132240.0
2021-10-08 09:40:00,183.22,183.63,182.86,183.14,232492.0,177.4958,177.893,177.147,177.4183,232492.0
2021-10-08 09:50:00,183.17,183.26,182.81,183.0,132344.0,177.4473,177.5345,177.0986,177.2826,132344.0
2021-10-08 10:00:00,183.02,183.61,183.0,183.5,135743.0,177.302,177.8736,177.2826,177.767,135743.0
2021-10-08 10:10:00,183.48,183.67,183.3,183.4,119997.0,177.7476,177.9317,177.5733,177.6701,119997.0
2021-10-08 10:20:00,183.38,183.45,183.23,183.29,75838.0,177.6508,177.7186,177.5054,177.5636,75838.0
2021-10-08 10:30:00,183.3,183.54,183.22,183.35,70575.0,177.5733,177.8058,177.4958,177.6217,70575.0
2021-10-08 10:40:00,183.35,183.38,182.87,183.22,102734.0,177.6217,177.6508,177.1567,177.4958,102734.0
2021-10-08 10:50:00,183.22,183.47,183.17,183.18,48360.0,177.4958,177.738,177.4473,177.457,48360.0
2021-10-08 11:00:00,183.16,183.26,182.95,183.26,38605.0,177.4376,177.5345,177.2342,177.5345,38605.0
2021-10-08 11:10:00,183.26,183.48,183.21,183.41,48699.0,177.5345,177.7476,177.4861,177.6798,48699.0
2021-10-08 11:20:00,183.4,183.42,183.0,183.12,42595.0,177.6701,177.6895,177.2826,177.3989,42595.0
2021-10-08 11:30:00,183.12,183.15,182.89,182.98,64062.0,177.3989,177.4279,177.1761,177.2633,64062.0
2021-10-08 11:40:00,182.98,182.98,182.79,182.83,42707.0,177.2633,177.2633,177.0792,177.1179,42707.0
2021-10-08 11:50:00,182.84,182.93,182.62,182.67,51454.0,177.1276,177.2148,176.9145,176.9629,51454.0
2021-10-08 12:00:00,182.66,182.9,182.57,182.86,46723.0,176.9533,177.1858,176.8661,177.147,46723.0
2021-10-08 12:10:00,182.88,183.06,182.79,182.93,52368.0,177.1664,177.3408,177.0792,177.2148,52368.0
2021-10-08 12:20:00,182.94,182.94,182.64,182.68,50371.0,177.2245,177.2245,176.9339,176.9726,50371.0
2021-10-08 12:30:00,182.68,183.0,182.66,183.0,54766.0,176.9726,177.2826,176.9533,177.2826,54766.0
2021-10-08 12:40:00,182.99,183.15,182.97,183.03,58148.0,177.2729,177.4279,177.2536,177.3117,58148.0
2021-10-08 12:50:00,183.04,183.14,182.94,182.96,27772.0,177.3214,177.4183,177.2245,177.2439,27772.0
2021-10-08 13:00:00,182.95,183.08,182.82,182.83,29879.0,177.2342,177.3601,177.1083,177.1179,29879.0
2021-10-08 13:10:00,182.8,182.97,182.53,182.53,83530.0,177.0889,177.2536,176.8273,176.8273,83530.0
2021-10-08 13:20:00,182.53,182.64,182.46,182.53,52404.0,176.8273,176.9339,176.7595,176.8273,52404.0
2021-10-08 13:30:00,182.53,182.68,182.48,182.52,55051.0,176.8273,176.9726,176.7789,176.8176,55051.0
2021-10-08 13:40:00,182.52,182.71,182.47,182.69,45809.0,176.8176,177.0017,176.7692,176.9823,45809.0
2021-10-08 13:50:00,182.68,182.85,182.63,182.79,35191.0,176.9726,177.1373,176.9242,177.0792,35191.0
2021-10-08 14:00:00,182.8,182.97,182.78,182.92,61497.0,177.0889,177.2536,177.0695,177.2051,61497.0
2021-10-08 14:10:00,182.9,183.07,182.85,183.02,45897.0,177.1858,177.3504,177.1373,177.302,45897.0
2021-10-08 14:20:00,183.02,183.29,183.0,183.28,33290.0,177.302,177.5636,177.2826,177.5539,33290.0
2021-10-08 14:30:00,183.29,183.3,183.06,183.14,41373.0,177.5636,177.5733,177.3408,177.4183,41373.0
2021-10-08 14:40:00,183.15,183.19,183.07,183.14,42511.0,177.4279,177.4667,177.3504,177.4183,42511.0
2021-10-08 14:50:00,183.13,183.17,183.05,183.07,21911.0,177.4086,177.4473,177.3311,177.3504,21911.0
2021-10-08 15:00:00,183.08,183.2,182.97,183.16,41181.0,177.3601,177.4764,177.2536,177.4376,41181.0
2021-10-08 15:10:00,183.16,183.24,182.99,183.15,43933.0,177.4376,177.5151,177.2729,177.4279,43933.0
2021-10-08 15:20:00,183.15,183.25,183.07,183.21,26014.0,177.4279,177.5248,177.3504,177.4861,26014.0
2021-10-08 15:30:00,183.2,183.27,182.94,182.98,105357.0,177.4764,177.5442,177.2245,177.2633,105357.0
2021-10-08 15:40:00,182.96,183.08,182.75,182.77,85632.0,177.2439,177.3601,177.0404,177.0598,85632.0
2021-10-08 15:50:00,182.76,182.76,182.54,182.63,306795.0,177.0501,177.0501,176.837,176.9242,306795.0
2021-10-11 09:30:00,182.56,183.14,182.56,183.02,300122.0,176.8564,177.4183,176.8564,177.302,300122.0
2021-10-11 09:40:00,183.03,183.65,183.02,183.5,167358.0,177.3117,177.9123,177.302,177.767,167358.0
2021-10-11 09:50:00,183.51,183.79,183.5,183.66,93013.0,177.7767,178.048,177.767,177.922,93013.0
2021-10-11 10:00:00,183.68,183.93,183.68,183.77,83267.0,177.9414,178.1836,177.9414,178.0286,83267.0
2021-10-11 10:10:00,183.77,184.0,183.76,183.88,88954.0,178.0286,178.2514,178.0189,178.1351,88954.0
2021-10-11 10:20:00,183.88,183.96,183.67,183.72,39071.0,178.1351,178.2126,177.9317,177.9801,39071.0
2021-10-11 10:30:00,183.75,183.81,183.64,183.66,28889.0,178.0092,178.0673,177.9026,177.922,28889.0
2021-10-11 10:40:00,183.65,183.67,183.31,183.46,43692.0,177.9123,177.9317,177.5829,177.7283,43692.0
2021-10-11 10:50:00,183.48,183.6,183.44,183.44,29932.0,177.7476,177.8639,177.7089,177.7089,29932.0
2021-10-11 11:00:00,183.43,183.49,183.36,183.38,30951.0,177.6992,177.7573,177.6314,177.6508,30951.0
2021-10-11 11:10:00,183.38,183.46,183.24,183.24,34888.0,177.6508,177.7283,177.5151,177.5151,34888.0
2021-10-11 11:20:00,183.26,183.44,183.24,183.42,62167.0,177.5345,177.7089,177.5151,177.6895,62167.0
2021-10-11 11:30:00,183.4,183.7,183.4,183.65,47095.0,177.6701,177.9608,177.6701,177.9123,47095.0
2021-10-11 11:40:00,183.67,183.79,183.55,183.59,57969.0,177.9317,178.048,177.8155,177.8542,57969.0
2021-10-11 11:50:00,183.61,183.63,183.52,183.62,33609.0,177.8736,177.893,177.7864,177.8833,33609.0
2021-10-11 12:00:00,183.6,183.66,183.21,183.31,74566.0,177.8639,177.922,177.4861,177.5829,74566.0
2021-10-11 12:10:00,183.3,183.34,183.04,183.14,45866.0,177.5733,177.612,177.3214,177.4183,45866.0
2021-10-11 12:20:00,183.13,183.35,183.12,183.34,19171.0,177.4086,177.6217,177.3989,177.612,19171.0
2021-10-11 12:30:00,183.33,183.37,183.21,183.26,27244.0,177.6023,177.6411,177.4861,177.5345,27244.0
2021-10-11 12:40:00,183.27,183.3,183.17,183.25,28471.0,177.5442,177.5733,177.4473,177.5248,28471.0
2021-10-11 12:50:00,183.23,183.25,183.0,183.13,36773.0,177.5054,177.5248,177.2826,177.4086,36773.0
2021-10-11 13:00:00,183.12,183.12,182.56,182.71,59464.0,177.3989,177.3989,176.8564,177.0017,59464.0
2021-10-11 13:10:00,182.72,182.92,182.71,182.77,35853.0,177.0114,177.2051,177.0017,177.0598,35853.0
2021-10-11 13:20:00,182.78,182.8,182.38,182.47,49837.0,177.0695,177.0889,176.682,176.7692,49837.0
2021-10-11 13:30:00,182.45,182.67,182.4,182.64,33198.0,176.7498,176.9629,176.7014,176.9339,33198.0
2021-10-11 13:40:00,182.62,182.71,182.31,182.45,75695.0,176.9145,177.0017,176.6142,176.7498,75695.0
2021-10-11 13:50:00,182.46,182.63,182.38,182.59,43269.0,176.7595,176.9242,176.682,176.8854,43269.0
2021-10-11 14:00:00,182.58,182.68,182.5,182.66,41479.0,176.8758,176.9726,176.7983,176.9533,41479.0
2021-10-11 14:10:00,182.66,182.95,182.65,182.75,73044.0,176.9533,177.2342,176.9436,177.0404,73044.0
2021-10-11 14:20:00,182.75,182.75,182.49,182.58,55619.0,177.0404,177.0404,176.7886,176.8758,55619.0
2021-10-11 14:30:00,182.58,182.7,182.46,182.48,46883.0,176.8758,176.992,176.7595,176.7789,46883.0
2021-10-11 14:40:00,182.48,182.85,182.44,182.77,47201.0,176.7789,177.1373,176.7401,177.0598,47201.0
2021-10-11 14:50:00,182.78,182.95,182.51,182.87,75831.0,177.0695,177.2342,176.8079,177.1567,75831.0
2021-10-11 15:00:00,182.87,182.99,182.6,182.72,52617.0,177.1567,177.2729,176.8951,177.0114,52617.0
2021-10-11 15:10:00,182.73,182.87,182.62,182.67,44424.0,177.0211,177.1567,176.9145,176.9629,44424.0
2021-10-11 15:20:00,182.7,182.71,182.43,182.46,46718.0,176.992,177.0017,176.7304,176.7595,46718.0
2021-10-11 15:30:00,182.47,182.57,182.35,182.42,94020.0,176.7692,176.8661,176.6529,176.7208,94020.0
2021-10-11 15:40:00,182.42,182.43,182.26,182.33,107248.0,176.7208,176.7304,176.5658,176.6336,107248.0
2021-10-11 15:50:00,182.32,182.32,181.89,181.92,234985.0,176.6239,176.6239,176.2073,176.2364,234985.0
2021-10-12 09:30:00,183.0,183.72,182.83,183.61,189722.0,177.2826,177.9801,177.1179,177.8736,189722.0
2021-10-12 09:40:00,183.63,183.71,182.5,183.01,225241.0,177.893,177.9705,176.7983,177.2923,225241.0
2021-10-12 09:50:00,182.97,183.67,182.84,182.84,159128.0,177.2536,177.9317,177.1276,177.1276,159128.0
2021-10-12 10:00:00,182.85,183.37,182.85,183.05,209703.0,177.1373,177.6411,177.1373,177.3311,209703.0
2021-10-12 10:10:00,183.02,183.49,182.74,183.16,120188.0,177.302,177.7573,177.0308,177.4376,120188.0
2021-10-12 10:20:00,183.11,183.45,182.94,183.41,112617.0,177.3892,177.7186,177.2245,177.6798,112617.0
2021-10-12 10:30:00,183.4,183.62,183.25,183.53,187052.0,177.6701,177.8833,177.5248,177.7961,187052.0
2021-10-12 10:40:00,183.53,183.69,183.42,183.47,94085.0,177.7961,177.9511,177.6895,177.738,94085.0
2021-10-12 10:50:00,183.46,183.52,183.11,183.14,112802.0,177.7283,177.7864,177.3892,177.4183,112802.0
2021-10-12 11:00:00,183.17,183.73,183.17,183.67,139251.0,177.4473,177.9898,177.4473,177.9317,139251.0
2021-10-12 11:10:00,183.66,183.69,183.32,183.42,56222.0,177.922,177.9511,177.5926,177.6895,56222.0
2021-10-12 11:20:00,183.45,183.65,183.33,183.38,51094.0,177.7186,177.9123,177.6023,177.6508,51094.0
2021-10-12 11:30:00,183.38,183.44,183.13,183.27,72917.0,177.6508,177.7089,177.4086,177.5442,72917.0
2021-10-12 11:40:00,183.27,183.37,183.11,183.36,132479.0,177.5442,177.6411,177.3892,177.6314,132479.0
2021-10-12 11:50:00,183.35,183.67,183.35,183.65,132759.0,177.6217,177.9317,177.6217,177.9123,132759.0
2021-10-12 12:00:00,183.69,183.95,183.66,183.92,132808.0,177.9511,178.203,177.922,178.1739,132808.0
2021-10-12 12:10:00,183.9,184.06,183.78,183.78,52966.0,178.1545,178.3095,178.0383,178.0383,52966.0
2021-10-12 12:20:00,183.75,183.8,183.63,183.68,19124.0,178.0092,178.0576,177.893,177.9414,19124.0
2021-10-12 12:30:00,183.68,183.72,183.3,183.37,108268.0,177.9414,177.9801,177.5733,177.6411,108268.0
2021-10-12 12:40:00,183.4,183.5,183.32,183.44,46723.0,177.6701,177.767,177.5926,177.7089,46723.0
2021-10-12 12:50:00,183.44,183.53,183.34,183.43,32746.0,177.7089,177.7961,177.612,177.6992,32746.0
2021-10-12 13:00:00,183.42,183.52,183.33,183.33,64150.0,177.6895,177.7864,177.6023,177.6023,64150.0
2021-10-12 13:10:00,183.32,183.63,183.32,183.6,28018.0,177.5926,177.893,177.5926,177.8639,28018.0
2021-10-12 13:20:00,183.59,183.64,183.35,183.55,48576.0,177.8542,177.9026,177.6217,177.8155,48576.0
2021-10-12 13:30:00,183.55,183.77,183.49,183.75,40527.0,177.8155,178.0286,177.7573,178.0092,40527.0
2021-10-12 13:40:00,183.76,183.93,183.75,183.8,55869.0,178.0189,178.1836,178.0092,178.0576,55869.0
2021-10-12 13:50:00,183.81,183.91,183.59,183.65,102881.0,178.0673,178.1642,177.8542,177.9123,102881.0
2021-10-12 14:00:00,183.64,183.79,183.55,183.73,73142.0,177.9026,178.048,177.8155,177.9898,73142.0
2021-10-12 14:10:00,183.74,184.07,183.7,183.94,102977.0,177.9995,178.3192,177.9608,178.1933,102977.0
2021-10-12 14:20:00,183.95,184.05,183.9,183.98,54160.0,178.203,178.2998,178.1545,178.232,54160.0
2021-10-12 14:30:00,183.98,184.05,183.75,183.78,79541.0,178.232,178.2998,178.0092,178.0383,79541.0
2021-10-12 14:40:00,183.77,183.89,183.74,183.85,37106.0,178.0286,178.1448,177.9995,178.1061,37106.0
2021-10-12 14:50:00,183.86,183.97,183.67,183.7,83201.0,178.1158,178.2223,177.9317,177.9608,83201.0
2021-10-12 15:00:00,183.7,183.72,183.44,183.54,41206.0,177.9608,177.9801,177.7089,177.8058,41206.0
2021-10-12 15:10:00,183.54,183.62,183.32,183.48,56605.0,177.8058,177.8833,177.5926,177.7476,56605.0
2021-10-12 15:20:00,183.47,183.57,183.35,183.49,81909.0,177.738,177.8348,177.6217,177.7573,81909.0
2021-10-12 15:30:00,183.47,183.61,183.4,183.45,92342.0,177.738,177.8736,177.6701,177.7186,92342.0
2021-10-12 15:40:00,183.44,183.44,183.02,183.09,246819.0,177.7089,177.7089,177.302,177.3698,246819.0
2021-10-12 15:50:00,183.11,183.47,183.01,183.32,265973.0,177.3892,177.738,177.2923,177.5926,265973.0
2021-10-13 09:30:00,183.89,184.24,183.64,184.2,155972.0,178.1448,178.4839,177.9026,178.4451,155972.0
2021-10-13 09:40:00,184.22,184.22,183.52,183.53,178818.0,178.4645,178.4645,177.7864,177.7961,178818.0
2021-10-13 09:50:00,183.52,183.8,183.37,183.55,139024.0,177.7864,178.0576,177.6411,177.8155,139024.0
2021-10-13 10:00:00,183.52,183.59,183.2,183.28,95462.0,177.7864,177.8542,177.4764,177.5539,95462.0
2021-10-13 10:10:00,183.29,183.33,182.78,183.24,111354.0,177.5636,177.6023,177.0695,177.5151,111354.0
2021-10-13 10:20:00,183.25,183.28,183.0,183.03,176212.0,177.5248,177.5539,177.2826,177.3117,176212.0
2021-10-13 10:30:00,183.03,183.58,182.99,183.34,89302.0,177.3117,177.8445,177.2729,177.612,89302.0
2021-10-13 10:40:00,183.31,183.52,183.29,183.46,69360.0,177.5829,177.7864,177.5636,177.7283,69360.0
2021-10-13 10:50:00,183.45,183.49,183.29,183.38,61717.0,177.7186,177.7573,177.5636,177.6508,61717.0
2021-10-13 11:00:00,183.38,183.74,183.38,183.64,60575.0,177.6508,177.9995,177.6508,177.9026,60575.0
2021-10-13 11:10:00,183.64,183.74,183.53,183.6,47513.0,177.9026,177.9995,177.7961,177.8639,47513.0
2021-10-13 11:20:00,183.59,183.65,183.4,183.55,64500.0,177.8542,177.9123,177.6701,177.8155,64500.0
2021-10-13 11:30:00,183.52,183.52,183.13,183.32,77078.0,177.7864,177.7864,177.4086,177.5926,77078.0
2021-10-13 11:40:00,183.34,183.98,183.32,183.86,87804.0,177.612,178.232,177.5926,178.1158,87804.0
2021-10-13 11:50:00,183.85,183.93,183.65,183.7,36772.0,178.1061,178.1836,177.9123,177.9608,36772.0
2021-10-13 12:00:00,183.72,183.72,183.61,183.7,37526.0,177.9801,177.9801,177.8736,177.9608,37526.0
2021-10-13 12:10:00,183.69,183.79,183.66,183.71,27959.0,177.9511,178.048,177.922,177.9705,27959.0
2021-10-13 12:20:00,183.7,183.94,183.63,183.94,35219.0,177.9608,178.1933,177.893,178.1933,35219.0
2021-10-13 12:30:00,183.93,183.98,183.82,183.97,31619.0,178.1836,178.232,178.077,178.2223,31619.0
2021-10-13 12:40:00,183.97,184.09,183.67,183.72,109589.0,178.2223,178.3386,177.9317,177.9801,109589.0
2021-10-13 12:50:00,183.72,183.83,183.6,183.82,64515.0,177.9801,178.0867,177.8639,178.077,64515.0
2021-10-13 13:00:00,183.82,184.0,183.78,183.94,92027.0,178.077,178.2514,178.0383,178.1933,92027.0
2021-10-13 13:10:00,183.96,184.05,183.91,183.97,196342.0,178.2126,178.2998,178.1642,178.2223,196342.0
2021-10-13 13:20:00,183.98,184.2,183.93,184.19,46732.0,178.232,178.4451,178.1836,178.4355,46732.0
2021-10-13 13:30:00,184.18,184.43,184.16,184.42,46532.0,178.4258,178.668,178.4064,178.6583,46532.0
2021-10-13 13:40:00,184.41,184.42,184.19,184.19,75186.0,178.6486,178.6583,178.4355,178.4355,75186.0
2021-10-13 13:50:00,184.2,184.33,184.19,184.21,47359.0,178.4451,178.5711,178.4355,178.4548,47359.0
2021-10-13 14:00:00,184.23,184.73,184.0,184.33,246968.0,178.4742,178.9586,178.2514,178.5711,246968.0
2021-10-13 14:10:00,184.32,184.54,184.07,184.32,140921.0,178.5614,178.7745,178.3192,178.5614,140921.0
2021-10-13 14:20:00,184.31,184.52,184.16,184.19,74161.0,178.5517,178.7551,178.4064,178.4355,74161.0
2021-10-13 14:30:00,184.18,184.26,184.03,184.07,124092.0,178.4258,178.5033,178.2805,178.3192,124092.0
2021-10-13 14:40:00,184.08,184.08,183.86,183.95,91564.0,178.3289,178.3289,178.1158,178.203,91564.0
2021-10-13 14:50:00,183.95,184.14,183.92,184.05,92552.0,178.203,178.387,178.1739,178.2998,92552.0
2021-10-13 15:00:00,184.05,184.24,183.88,184.23,132317.0,178.2998,178.4839,178.1351,178.4742,132317.0
2021-10-13 15:10:00,184.2,184.21,184.01,184.11,174124.0,178.4451,178.4548,178.2611,178.358,174124.0
2021-10-13 15:20:00,184.11,184.34,184.07,184.17,101774.0,178.358,178.5808,178.3192,178.4161,101774.0
2021-10-13 15:30:00,184.16,184.3,184.11,184.23,99924.0,178.4064,178.542,178.358,178.4742,99924.0
2021-10-13 15:40:00,184.21,184.24,183.95,184.17,474768.0,178.4548,178.4839,178.203,178.4161,474768.0
2021-10-13 15:50:00,184.16,184.28,184.12,184.22,471794.0,178.4064,178.5226,178.3676,178.4645,471794.0
2021-10-14 09:30:00,185.33,185.38,185.1,185.18,156118.0,179.5398,179.5883,179.317,179.3945,156118.0
2021-10-14 09:40:00,185.17,185.64,185.11,185.56,185294.0,179.3848,179.8402,179.3267,179.7627,185294.0
2021-10-14 09:50:00,185.54,185.59,185.32,185.52,96273.0,179.7433,179.7917,179.5302,179.7239,96273.0
2021-10-14 10:00:00,185.53,185.8,185.48,185.74,176613.0,179.7336,179.9952,179.6852,179.937,176613.0
2021-10-14 10:10:00,185.76,185.91,185.76,185.81,92129.0,179.9564,180.1017,179.9564,180.0048,92129.0
2021-10-14 10:20:00,185.82,185.88,185.55,185.59,87627.0,180.0145,180.0727,179.753,179.7917,87627.0
2021-10-14 10:30:00,185.63,185.71,185.47,185.56,88623.0,179.8305,179.908,179.6755,179.7627,88623.0
2021-10-14 10:40:00,185.55,185.79,185.5,185.77,65327.0,179.753,179.9855,179.7045,179.9661,65327.0
2021-10-14 10:50:00,185.77,185.9,185.75,185.88,55232.0,179.9661,180.092,179.9467,180.0727,55232.0
2021-10-14 11:00:00,185.88,185.98,185.81,185.89,72063.0,180.0727,180.1695,180.0048,180.0823,72063.0
2021-10-14 11:10:00,185.89,186.09,185.8,186.05,64076.0,180.0823,180.2761,179.9952,180.2373,64076.0
2021-10-14 11:20:00,186.01,186.1,185.96,186.06,69228.0,180.1986,180.2858,180.1502,180.247,69228.0
2021-10-14 11:30:00,186.08,186.16,185.97,186.16,83001.0,180.2664,180.3439,180.1598,180.3439,83001.0
2021-10-14 11:40:00,186.15,186.24,186.09,186.2,69957.0,180.3342,180.4214,180.2761,180.3827,69957.0
2021-10-14 11:50:00,186.21,186.23,186.14,186.22,57700.0,180.3923,180.4117,180.3245,180.402,57700.0
2021-10-14 12:00:00,186.22,186.29,186.2,186.27,46142.0,180.402,180.4698,180.3827,180.4505,46142.0
2021-10-14 12:10:00,186.27,186.36,186.24,186.27,50507.0,180.4505,180.5377,180.4214,180.4505,50507.0
2021-10-14 12:20:00,186.27,186.39,186.24,186.34,67775.0,180.4505,180.5667,180.4214,180.5183,67775.0
2021-10-14 12:30:00,186.35,186.44,186.33,186.44,61115.0,180.528,180.6152,180.5086,180.6152,61115.0
2021-10-14 12:40:00,186.44,186.46,186.39,186.41,28019.0,180.6152,180.6345,180.5667,180.5861,28019.0
2021-10-14 12:50:00,186.4,186.45,186.33,186.45,44086.0,180.5764,180.6248,180.5086,180.6248,44086.0
2021-10-14 13:00:00,186.45,186.46,186.18,186.2,64252.0,180.6248,180.6345,180.3633,180.3827,64252.0
2021-10-14 13:10:00,186.19,186.26,186.18,186.22,19046.0,180.373,180.4408,180.3633,180.402,19046.0
2021-10-14 13:20:00,186.21,186.22,186.1,186.13,25170.0,180.3923,180.402,180.2858,180.3148,25170.0
2021-10-14 13:30:00,186.13,186.26,186.13,186.2,30123.0,180.3148,180.4408,180.3148,180.3827,30123.0
2021-10-14 13:40:00,186.2,186.32,186.19,186.32,37611.0,180.3827,180.4989,180.373,180.4989,37611.0
2021-10-14 13:50:00,186.32,186.35,186.25,186.31,40865.0,180.4989,180.528,180.4311,180.4892,40865.0
2021-10-14 14:00:00,186.31,186.33,186.15,186.2,39439.0,180.4892,180.5086,180.3342,180.3827,39439.0
2021-10-14 14:10:00,186.19,186.23,186.15,186.23,37817.0,180.373,180.4117,180.3342,180.4117,37817.0
2021-10-14 14:20:00,186.22,186.34,186.2,186.32,50314.0,180.402,180.5183,180.3827,180.4989,50314.0
2021-10-14 14:30:00,186.31,186.32,186.23,186.31,46436.0,180.4892,180.4989,180.4117,180.4892,46436.0
2021-10-14 14:40:00,186.3,186.3,186.17,186.22,25600.0,180.4795,180.4795,180.3536,180.402,25600.0
2021-10-14 14:50:00,186.23,186.3,186.19,186.27,33730.0,180.4117,180.4795,180.373,180.4505,33730.0
2021-10-14 15:00:00,186.26,186.28,186.07,186.07,78825.0,180.4408,180.4602,180.2567,180.2567,78825.0
2021-10-14 15:10:00,186.05,186.09,185.94,186.0,67228.0,180.2373,180.2761,180.1308,180.1889,67228.0
2021-10-14 15:20:00,186.0,186.09,185.93,186.01,88085.0,180.1889,180.2761,180.1211,180.1986,88085.0
2021-10-14 15:30:00,186.0,186.08,185.85,185.94,97767.0,180.1889,180.2664,180.0436,180.1308,97767.0
2021-10-14 15:40:00,185.95,186.08,185.86,185.98,130758.0,180.1405,180.2664,180.0533,180.1695,130758.0
2021-10-14 15:50:00,185.98,186.24,185.9,186.17,388230.0,180.1695,180.4214,180.092,180.3536,388230.0
2021-10-15 09:30:00,187.32,187.65,187.14,187.3,139047.0,181.4677,181.7874,181.2933,181.4483,139047.0
2021-10-15 09:40:00,187.35,187.45,187.04,187.25,202465.0,181.4967,181.5936,181.1964,181.3999,202465.0
2021-10-15 09:50:00,187.25,187.6,187.24,187.49,175427.0,181.3999,181.7389,181.3902,181.6324,175427.0
2021-10-15 10:00:00,187.51,187.67,187.38,187.65,102363.0,181.6517,181.8067,181.5258,181.7874,102363.0
2021-10-15 10:10:00,187.65,187.66,187.45,187.55,111130.0,181.7874,181.797,181.5936,181.6905,111130.0
2021-10-15 10:20:00,187.54,187.64,187.36,187.41,82344.0,181.6808,181.7777,181.5064,181.5549,82344.0
2021-10-15 10:30:00,187.41,188.23,187.41,188.22,103206.0,181.5549,182.3492,181.5549,182.3395,103206.0
2021-10-15 10:40:00,188.22,188.42,188.15,188.37,60306.0,182.3395,182.5333,182.2717,182.4849,60306.0
2021-10-15 10:50:00,188.38,188.72,188.36,188.72,100660.0,182.4946,182.8239,182.4752,182.8239,100660.0
2021-10-15 11:00:00,188.73,188.81,188.63,188.81,66471.0,182.8336,182.9111,182.7367,182.9111,66471.0
2021-10-15 11:10:00,188.81,188.91,188.72,188.88,64078.0,182.9111,183.008,182.8239,182.9789,64078.0
2021-10-15 11:20:00,188.88,188.97,188.76,188.77,65630.0,182.9789,183.0661,182.8627,182.8724,65630.0
2021-10-15 11:30:00,188.76,188.77,188.61,188.61,42914.0,182.8627,182.8724,182.7174,182.7174,42914.0
2021-10-15 11:40:00,188.61,188.64,188.49,188.51,52445.0,182.7174,182.7464,182.6011,182.6205,52445.0
2021-10-15 11:50:00,188.51,188.65,188.44,188.49,37025.0,182.6205,182.7561,182.5527,182.6011,37025.0
2021-10-15 12:00:00,188.5,188.57,188.44,188.51,46855.0,182.6108,182.6786,182.5527,182.6205,46855.0
2021-10-15 12:10:00,188.52,188.57,188.5,188.51,30576.0,182.6302,182.6786,182.6108,182.6205,30576.0
2021-10-15 12:20:00,188.5,188.51,188.35,188.48,35396.0,182.6108,182.6205,182.4655,182.5914,35396.0
2021-10-15 12:30:00,188.5,188.54,188.41,188.46,40075.0,182.6108,182.6496,182.5236,182.5721,40075.0
2021-10-15 12:40:00,188.46,188.59,188.45,188.58,46663.0,182.5721,182.698,182.5624,182.6883,46663.0
2021-10-15 12:50:00,188.57,188.67,188.56,188.65,38593.0,182.6786,182.7755,182.6689,182.7561,38593.0
2021-10-15 13:00:00,188.66,188.72,188.55,188.62,43471.0,182.7658,182.8239,182.6592,182.7271,43471.0
2021-10-15 13:10:00,188.62,188.65,188.46,188.48,30973.0,182.7271,182.7561,182.5721,182.5914,30973.0
2021-10-15 13:20:00,188.48,188.52,188.41,188.42,28642.0,182.5914,182.6302,182.5236,182.5333,28642.0
2021-10-15 13:30:00,188.43,188.51,188.43,188.48,42826.0,182.543,182.6205,182.543,182.5914,42826.0
2021-10-15 13:40:00,188.47,188.59,188.42,188.58,185991.0,182.5817,182.698,182.5333,182.6883,185991.0
2021-10-15 13:50:00,188.58,188.65,188.56,188.64,37414.0,182.6883,182.7561,182.6689,182.7464,37414.0
2021-10-15 14:00:00,188.64,188.87,188.63,188.86,49752.0,182.7464,182.9692,182.7367,182.9596,49752.0
2021-10-15 14:10:00,188.85,188.88,188.72,188.73,37850.0,182.9499,182.9789,182.8239,182.8336,37850.0
2021-10-15 14:20:00,188.74,188.78,188.69,188.7,43863.0,182.8433,182.8821,182.7949,182.8046,43863.0
2021-10-15 14:30:00,188.7,188.72,188.6,188.69,41192.0,182.8046,182.8239,182.7077,182.7949,41192.0
2021-10-15 14:40:00,188.68,188.68,188.54,188.61,47348.0,182.7852,182.7852,182.6496,182.7174,47348.0
2021-10-15 14:50:00,188.61,188.81,188.58,188.8,67195.0,182.7174,182.9111,182.6883,182.9014,67195.0
2021-10-15 15:00:00,188.79,188.83,188.64,188.66,79536.0,182.8917,182.9305,182.7464,182.7658,79536.0
2021-10-15 15:10:00,188.65,188.97,188.64,188.86,93890.0,182.7561,183.0661,182.7464,182.9596,93890.0
2021-10-15 15:20:00,188.87,189.09,188.84,189.05,96250.0,182.9692,183.1824,182.9402,183.1436,96250.0
2021-10-15 15:30:00,189.04,189.04,188.88,188.9,115262.0,183.1339,183.1339,182.9789,182.9983,115262.0
2021-10-15 15:40:00,188.89,189.01,188.88,188.96,165870.0,182.9886,183.1049,182.9789,183.0564,165870.0
2021-10-15 15:50:00,188.97,189.08,188.85,189.02,429490.0,183.0661,183.1727,182.9499,183.1146,429490.0
2021-10-18 09:30:00,188.61,189.3,188.57,189.1,145544.0,182.7174,183.3858,182.6786,183.1921,145544.0
2021-10-18 09:40:00,189.11,190.02,189.07,189.86,188886.0,183.2017,184.0833,183.163,183.9283,188886.0
2021-10-18 09:50:00,189.87,190.05,189.61,189.79,164759.0,183.938,184.1124,183.6861,183.8605,164759.0
2021-10-18 10:00:00,189.83,190.11,189.7,190.0,100273.0,183.8992,184.1705,183.7733,184.0639,100273.0
2021-10-18 10:10:00,189.99,189.99,189.62,189.71,84787.0,184.0543,184.0543,183.6958,183.783,84787.0
2021-10-18 10:20:00,189.72,190.15,189.62,190.15,97838.0,183.7927,184.2093,183.6958,184.2093,97838.0
2021-10-18 10:30:00,190.17,190.19,189.79,189.98,92580.0,184.2286,184.248,183.8605,184.0446,92580.0
2021-10-18 10:40:00,189.98,190.24,189.98,190.13,82829.0,184.0446,184.2964,184.0446,184.1899,82829.0
2021-10-18 10:50:00,190.14,190.16,189.93,190.02,37368.0,184.1996,184.2189,183.9961,184.0833,37368.0
2021-10-18 11:00:00,190.03,190.29,190.02,190.19,45696.0,184.093,184.3449,184.0833,184.248,45696.0
2021-10-18 11:10:00,190.16,190.39,190.12,190.39,43456.0,184.2189,184.4418,184.1802,184.4418,43456.0
2021-10-18 11:20:00,190.39,190.49,190.15,190.15,52302.0,184.4418,184.5386,184.2093,184.2093,52302.0
2021-10-18 11:30:00,190.16,190.32,190.11,190.11,41349.0,184.2189,184.3739,184.1705,184.1705,41349.0
2021-10-18 11:40:00,190.11,190.45,190.11,190.44,32652.0,184.1705,184.4999,184.1705,184.4902,32652.0
2021-10-18 11:50:00,190.43,190.57,190.4,190.46,30439.0,184.4805,184.6161,184.4514,184.5096,30439.0
2021-10-18 12:00:00,190.46,190.59,190.4,190.56,40514.0,184.5096,184.6355,184.4514,184.6064,40514.0
2021-10-18 12:10:00,190.57,190.59,190.41,190.5,64955.0,184.6161,184.6355,184.4611,184.5483,64955.0
2021-10-18 12:20:00,190.5,190.6,190.39,190.6,35723.0,184.5483,184.6452,184.4418,184.6452,35723.0
2021-10-18 12:30:00,190.6,190.68,190.5,190.64,33307.0,184.6452,184.7227,184.5483,184.6839,33307.0
2021-10-18 12:40:00,190.63,190.68,190.59,190.63,27647.0,184.6743,184.7227,184.6355,184.6743,27647.0
2021-10-18 12:50:00,190.64,190.71,190.59,190.66,26253.0,184.6839,184.7518,184.6355,184.7033,26253.0
2021-10-18 13:00:00,190.65,190.72,190.61,190.69,22092.0,184.6936,184.7614,184.6549,184.7324,22092.0
2021-10-18 13:10:00,190.69,190.8,190.65,190.75,31810.0,184.7324,184.8389,184.6936,184.7905,31810.0
2021-10-18 13:20:00,190.75,191.02,190.73,190.99,40875.0,184.7905,185.0521,184.7711,185.023,40875.0
2021-10-18 13:30:00,190.99,191.17,190.97,191.14,42511.0,185.023,185.1974,185.0036,185.1683,42511.0
2021-10-18 13:40:00,191.13,191.25,191.07,191.24,33410.0,185.1586,185.2749,185.1005,185.2652,33410.0
2021-10-18 13:50:00,191.24,191.28,191.16,191.21,41711.0,185.2652,185.3039,185.1877,185.2361,41711.0
2021-10-18 14:00:00,191.22,191.28,191.12,191.23,83351.0,185.2458,185.3039,185.1489,185.2555,83351.0
2021-10-18 14:10:00,191.2,191.26,191.14,191.22,41671.0,185.2264,185.2846,185.1683,185.2458,41671.0
2021-10-18 14:20:00,191.21,191.29,191.12,191.29,41937.0,185.2361,185.3136,185.1489,185.3136,41937.0
2021-10-18 14:30:00,191.29,191.35,191.14,191.18,66006.0,185.3136,185.3718,185.1683,185.2071,66006.0
2021-10-18 14:40:00,191.17,191.31,191.16,191.29,41880.0,185.1974,185.333,185.1877,185.3136,41880.0
2021-10-18 14:50:00,191.28,191.37,191.24,191.26,78856.0,185.3039,185.3911,185.2652,185.2846,78856.0
2021-10-18 15:00:00,191.25,191.26,191.14,191.26,54584.0,185.2749,185.2846,185.1683,185.2846,54584.0
2021-10-18 15:10:00,191.27,191.4,191.2,191.39,109823.0,185.2943,185.4202,185.2264,185.4105,109823.0
2021-10-18 15:20:00,191.38,191.45,191.23,191.32,123843.0,185.4008,185.4686,185.2555,185.3427,123843.0
2021-10-18 15:30:00,191.31,191.31,191.1,191.18,77423.0,185.333,185.333,185.1296,185.2071,77423.0
2021-10-18 15:40:00,191.17,191.36,191.15,191.24,132561.0,185.1974,185.3814,185.178,185.2652,132561.0
2021-10-18 15:50:00,191.25,191.41,191.19,191.32,391466.0,185.2749,185.4299,185.2168,185.3427,391466.0
2021-10-19 09:30:00,191.77,191.77,191.18,191.29,118333.0,185.7786,185.7786,185.2071,185.3136,118333.0
2021-10-19 09:40:00,191.33,191.54,191.18,191.25,180148.0,185.3524,185.5558,185.2071,185.2749,180148.0
2021-10-19 09:50:00,191.28,191.42,190.76,190.76,97072.0,185.3039,185.4396,184.8002,184.8002,97072.0
2021-10-19 10:00:00,190.76,190.96,190.64,190.91,70189.0,184.8002,184.9939,184.6839,184.9455,70189.0
2021-10-19 10:10:00,190.9,191.15,190.85,190.99,67635.0,184.9358,185.178,184.8874,185.023,67635.0
2021-10-19 10:20:00,190.95,191.1,190.91,191.04,40512.0,184.9843,185.1296,184.9455,185.0714,40512.0
2021-10-19 10:30:00,190.98,190.98,190.59,190.76,58322.0,185.0133,185.0133,184.6355,184.8002,58322.0
2021-10-19 10:40:00,190.75,190.84,190.63,190.77,67320.0,184.7905,184.8777,184.6743,184.8099,67320.0
2021-10-19 10:50:00,190.78,190.99,190.76,190.96,62903.0,184.8196,185.023,184.8002,184.9939,62903.0
2021-10-19 11:00:00,190.97,191.0,190.76,190.76,40513.0,185.0036,185.0327,184.8002,184.8002,40513.0
2021-10-19 11:10:00,190.76,190.98,190.74,190.93,36520.0,184.8002,185.0133,184.7808,184.9649,36520.0
2021-10-19 11:20:00,190.93,190.98,190.84,190.93,36956.0,184.9649,185.0133,184.8777,184.9649,36956.0
2021-10-19 11:30:00,190.92,190.96,190.73,190.81,40440.0,184.9552,184.9939,184.7711,184.8486,40440.0
2021-10-19 11:40:00,190.78,190.93,190.75,190.89,61759.0,184.8196,184.9649,184.7905,184.9261,61759.0
2021-10-19 11:50:00,190.89,190.96,190.8,190.89,27144.0,184.9261,184.9939,184.8389,184.9261,27144.0
2021-10-19 12:00:00,190.89,190.96,190.81,190.92,37498.0,184.9261,184.9939,184.8486,184.9552,37498.0
2021-10-19 12:10:00,190.92,191.03,190.92,191.0,21588.0,184.9552,185.0618,184.9552,185.0327,21588.0
2021-10-19 12:20:00,190.98,191.02,190.92,190.97,23369.0,185.0133,185.0521,184.9552,185.0036,23369.0
2021-10-19 12:30:00,190.98,191.1,190.98,191.06,39256.0,185.0133,185.1296,185.0133,185.0908,39256.0
2021-10-19 12:40:00,191.08,191.11,191.06,191.09,15302.0,185.1102,185.1393,185.0908,185.1199,15302.0
2021-10-19 12:50:00,191.09,191.16,190.99,191.14,44184.0,185.1199,185.1877,185.023,185.1683,44184.0
2021-10-19 13:00:00,191.13,191.23,191.11,191.12,84061.0,185.1586,185.2555,185.1393,185.1489,84061.0
2021-10-19 13:10:00,191.12,191.16,191.06,191.16,19175.0,185.1489,185.1877,185.0908,185.1877,19175.0
2021-10-19 13:20:00,191.16,191.24,191.08,191.08,26649.0,185.1877,185.2652,185.1102,185.1102,26649.0
2021-10-19 13:30:00,191.08,191.24,191.07,191.21,37921.0,185.1102,185.2652,185.1005,185.2361,37921.0
2021-10-19 13:40:00,191.21,191.21,191.08,191.09,32253.0,185.2361,185.2361,185.1102,185.1199,32253.0
2021-10-19 13:50:00,191.08,191.2,191.08,191.2,32464.0,185.1102,185.2264,185.1102,185.2264,32464.0
2021-10-19 14:00:00,191.2,191.28,191.2,191.23,43241.0,185.2264,185.3039,185.2264,185.2555,43241.0
2021-10-19 14:10:00,191.22,191.26,191.13,191.15,23294.0,185.2458,185.2846,185.1586,185.178,23294.0
2021-10-19 14:20:00,191.14,191.16,190.93,190.94,37004.0,185.1683,185.1877,184.9649,184.9746,37004.0
2021-10-19 14:30:00,190.94,190.96,190.75,190.82,51389.0,184.9746,184.9939,184.7905,184.8583,51389.0
2021-10-19 14:40:00,190.83,190.85,190.75,190.82,65695.0,184.868,184.8874,184.7905,184.8583,65695.0
2021-10-19 14:50:00,190.83,190.96,190.79,190.95,34840.0,184.868,184.9939,184.8293,184.9843,34840.0
2021-10-19 15:00:00,190.94,191.04,190.84,191.02,53486.0,184.9746,185.0714,184.8777,185.0521,53486.0
2021-10-19 15:10:00,191.02,191.18,190.96,191.18,57309.0,185.0521,185.2071,184.9939,185.2071,57309.0
2021-10-19 15:20:00,191.17,191.17,190.88,190.9,62409.0,185.1974,185.1974,184.9164,184.9358,62409.0
2021-10-19 15:30:00,190.88,190.9,190.69,190.81,96992.0,184.9164,184.9358,184.7324,184.8486,96992.0
2021-10-19 15:40:00,190.8,190.82,190.62,190.72,87906.0,184.8389,184.8583,184.6646,184.7614,87906.0
2021-10-19 15:50:00,190.72,190.81,190.58,190.76,232714.0,184.7614,184.8486,184.6258,184.8002,232714.0
2021-10-20 09:30:00,190.74,191.06,190.72,190.73,115567.0,184.7808,185.0908,184.7614,184.7711,115567.0
2021-10-20 09:40:00,190.73,191.01,190.51,191.01,129395.0,184.7711,185.0424,184.558,185.0424,129395.0
2021-10-20 09:50:00,191.05,191.08,190.53,190.78,126901.0,185.0811,185.1102,184.5774,184.8196,126901.0
2021-10-20 10:00:00,190.75,190.86,190.54,190.85,120069.0,184.7905,184.8971,184.5871,184.8874,120069.0
2021-10-20 10:10:00,190.85,191.01,190.77,191.01,47205.0,184.8874,185.0424,184.8099,185.0424,47205.0
2021-10-20 10:20:00,191.0,191.32,190.93,191.31,57030.0,185.0327,185.3427,184.9649,185.333,57030.0
2021-10-20 10:30:00,191.32,191.49,191.29,191.29,105911.0,185.3427,185.5074,185.3136,185.3136,105911.0
2021-10-20 10:40:00,191.3,191.41,191.22,191.29,81694.0,185.3233,185.4299,185.2458,185.3136,81694.0
2021-10-20 10:50:00,191.32,191.39,190.95,190.96,81831.0,185.3427,185.4105,184.9843,184.9939,81831.0
2021-10-20 11:00:00,190.97,191.0,190.74,190.95,71375.0,185.0036,185.0327,184.7808,184.9843,71375.0
2021-10-20 11:10:00,190.94,191.05,190.82,191.04,36997.0,184.9746,185.0811,184.8583,185.0714,36997.0
2021-10-20 11:20:00,191.03,191.12,190.88,190.9,54443.0,185.0618,185.1489,184.9164,184.9358,54443.0
2021-10-20 11:30:00,190.91,191.08,190.82,191.05,40872.0,184.9455,185.1102,184.8583,185.0811,40872.0
2021-10-20 11:40:00,191.06,191.27,190.97,191.26,48354.0,185.0908,185.2943,185.0036,185.2846,48354.0
2021-10-20 11:50:00,191.26,191.4,191.23,191.36,50539.0,185.2846,185.4202,185.2555,185.3814,50539.0
2021-10-20 12:00:00,191.36,191.39,191.28,191.28,43478.0,185.3814,185.4105,185.3039,185.3039,43478.0
2021-10-20 12:10:00,191.27,191.31,191.14,191.18,107891.0,185.2943,185.333,185.1683,185.2071,107891.0
2021-10-20 12:20:00,191.18,191.24,191.13,191.18,35259.0,185.2071,185.2652,185.1586,185.2071,35259.0
2021-10-20 12:30:00,191.19,191.27,191.16,191.23,36361.0,185.2168,185.2943,185.1877,185.2555,36361.0
2021-10-20 12:40:00,191.24,191.28,191.14,191.2,41246.0,185.2652,185.3039,185.1683,185.2264,41246.0
2021-10-20 12:50:00,191.2,191.22,191.13,191.21,25372.0,185.2264,185.2458,185.1586,185.2361,25372.0
2021-10-20 13:00:00,191.21,191.23,190.86,190.89,45655.0,185.2361,185.2555,184.8971,184.9261,45655.0
2021-10-20 13:10:00,190.88,190.96,190.48,190.51,66264.0,184.9164,184.9939,184.5289,184.558,66264.0
2021-10-20 13:20:00,190.51,190.73,190.31,190.73,51461.0,184.558,184.7711,184.3643,184.7711,51461.0
2021-10-20 13:30:00,190.71,190.8,190.57,190.75,55559.0,184.7518,184.8389,184.6161,184.7905,55559.0
2021-10-20 13:40:00,190.76,190.79,190.59,190.62,45517.0,184.8002,184.8293,184.6355,184.6646,45517.0
2021-10-20 13:50:00,190.6,190.73,190.56,190.71,31322.0,184.6452,184.7711,184.6064,184.7518,31322.0
2021-10-20 14:00:00,190.71,190.89,190.65,190.86,38832.0,184.7518,184.9261,184.6936,184.8971,38832.0
2021-10-20 14:10:00,190.85,190.9,190.8,190.84,58158.0,184.8874,184.9358,184.8389,184.8777,58158.0
2021-10-20 14:20:00,190.84,190.85,190.73,190.8,44832.0,184.8777,184.8874,184.7711,184.8389,44832.0
2021-10-20 14:30:00,190.79,190.8,190.62,190.66,37394.0,184.8293,184.8389,184.6646,184.7033,37394.0
2021-10-20 14:40:00,190.66,190.75,190.55,190.62,48648.0,184.7033,184.7905,184.5968,184.6646,48648.0
2021-10-20 14:50:00,190.62,190.66,190.54,190.6,32699.0,184.6646,184.7033,184.5871,184.6452,32699.0
2021-10-20 15:00:00,190.61,190.74,190.6,190.7,38549.0,184.6549,184.7808,184.6452,184.7421,38549.0
2021-10-20 15:10:00,190.69,190.74,190.49,190.53,62246.0,184.7324,184.7808,184.5386,184.5774,62246.0
2021-10-20 15:20:00,190.55,190.6,190.41,190.41,65316.0,184.5968,184.6452,184.4611,184.4611,65316.0
2021-10-20 15:30:00,190.41,190.52,190.38,190.4,133124.0,184.4611,184.5677,184.4321,184.4514,133124.0
2021-10-20 15:40:00,190.41,190.67,190.4,190.57,140848.0,184.4611,184.713,184.4514,184.6161,140848.0
2021-10-20 15:50:00,190.56,190.66,190.33,190.64,670239.0,184.6064,184.7033,184.3836,184.6839,670239.0
2021-10-21 09:30:00,190.32,191.58,190.31,191.39,130022.0,184.3739,185.5946,184.3643,185.4105,130022.0
2021-10-21 09:40:00,191.38,192.05,191.28,192.05,141653.0,185.4008,186.0499,185.3039,186.0499,141653.0
2021-10-21 09:50:00,192.04,192.34,192.0,192.07,107879.0,186.0402,186.3308,186.0015,186.0693,107879.0
2021-10-21 10:00:00,192.07,192.16,191.92,192.06,90802.0,186.0693,186.1565,185.924,186.0596,90802.0
2021-10-21 10:10:00,192.06,192.57,191.98,192.56,57409.0,186.0596,186.5536,185.9821,186.544,57409.0
2021-10-21 10:20:00,192.57,192.7,192.39,192.68,33444.0,186.5536,186.6796,186.3793,186.6602,33444.0
2021-10-21 10:30:00,192.72,192.91,192.67,192.84,80417.0,186.699,186.883,186.6505,186.8152,80417.0
2021-10-21 10:40:00,192.85,193.16,192.82,193.12,40005.0,186.8249,187.1252,186.7958,187.0865,40005.0
2021-10-21 10:50:00,193.12,193.12,192.89,192.9,66717.0,187.0865,187.0865,186.8636,186.8733,66717.0
2021-10-21 11:00:00,192.9,193.04,192.81,192.87,62735.0,186.8733,187.009,186.7861,186.8443,62735.0
2021-10-21 11:10:00,192.87,192.92,192.7,192.73,59356.0,186.8443,186.8927,186.6796,186.7086,59356.0
2021-10-21 11:20:00,192.73,192.84,192.48,192.48,82014.0,186.7086,186.8152,186.4665,186.4665,82014.0
2021-10-21 11:30:00,192.48,192.64,192.41,192.54,46205.0,186.4665,186.6215,186.3986,186.5246,46205.0
2021-10-21 11:40:00,192.53,192.65,192.45,192.64,22869.0,186.5149,186.6311,186.4374,186.6215,22869.0
2021-10-21 11:50:00,192.66,192.7,192.55,192.59,47615.0,186.6408,186.6796,186.5343,186.573,47615.0
2021-10-21 12:00:00,192.59,192.65,192.45,192.49,43381.0,186.573,186.6311,186.4374,186.4761,43381.0
2021-10-21 12:10:00,192.51,192.81,192.51,192.8,30002.0,186.4955,186.7861,186.4955,186.7765,30002.0
2021-10-21 12:20:00,192.8,192.94,192.77,192.92,53671.0,186.7765,186.9121,186.7474,186.8927,53671.0
2021-10-21 12:30:00,192.92,193.03,192.85,193.03,53685.0,186.8927,186.9993,186.8249,186.9993,53685.0
2021-10-21 12:40:00,193.03,193.15,193.02,193.12,38059.0,186.9993,187.1155,186.9896,187.0865,38059.0
2021-10-21 12:50:00,193.11,193.22,193.0,193.13,56696.0,187.0768,187.1833,186.9702,187.0961,56696.0
2021-10-21 13:00:00,193.12,193.2,193.1,193.2,34875.0,187.0865,187.164,187.0671,187.164,34875.0
2021-10-21 13:10:00,193.2,193.2,192.97,193.0,108310.0,187.164,187.164,186.9411,186.9702,108310.0
2021-10-21 13:20:00,193.01,193.2,193.01,193.17,48563.0,186.9799,187.164,186.9799,187.1349,48563.0
2021-10-21 13:30:00,193.16,193.2,193.12,193.18,34358.0,187.1252,187.164,187.0865,187.1446,34358.0
2021-10-21 13:40:00,193.19,193.22,192.98,193.0,72635.0,187.1543,187.1833,186.9508,186.9702,72635.0
2021-10-21 13:50:00,193.0,193.03,192.85,192.88,54746.0,186.9702,186.9993,186.8249,186.854,54746.0
2021-10-21 14:00:00,192.88,193.03,192.87,192.92,79972.0,186.854,186.9993,186.8443,186.8927,79972.0
2021-10-21 14:10:00,192.92,193.11,192.87,193.09,70120.0,186.8927,187.0768,186.8443,187.0574,70120.0
2021-10-21 14:20:00,193.09,193.18,193.02,193.14,44707.0,187.0574,187.1446,186.9896,187.1058,44707.0
2021-10-21 14:30:00,193.15,193.18,193.0,193.04,50255.0,187.1155,187.1446,186.9702,187.009,50255.0
2021-10-21 14:40:00,193.05,193.25,193.04,193.25,55832.0,187.0186,187.2124,187.009,187.2124,55832.0
2021-10-21 14:50:00,193.25,193.28,193.2,193.28,26740.0,187.2124,187.2415,187.164,187.2415,26740.0
2021-10-21 15:00:00,193.28,193.43,193.25,193.32,50794.0,187.2415,187.3868,187.2124,187.2802,50794.0
2021-10-21 15:10:00,193.32,193.38,193.24,193.31,48375.0,187.2802,187.3383,187.2027,187.2705,48375.0
2021-10-21 15:20:00,193.31,193.52,193.31,193.52,88323.0,187.2705,187.474,187.2705,187.474,88323.0
2021-10-21 15:30:00,193.52,193.55,193.41,193.42,195928.0,187.474,187.503,187.3674,187.3771,195928.0
2021-10-21 15:40:00,193.42,193.46,193.31,193.34,212258.0,187.3771,187.4158,187.2705,187.2996,212258.0
2021-10-21 15:50:00,193.33,193.52,193.24,193.45,295575.0,187.2899,187.474,187.2027,187.4062,295575.0
2021-10-22 09:30:00,193.32,193.71,193.13,193.55,255374.0,187.2802,187.658,187.0961,187.503,255374.0
2021-10-22 09:40:00,193.54,193.71,193.04,193.13,218250.0,187.4933,187.658,187.009,187.0961,218250.0
2021-10-22 09:50:00,193.14,193.55,192.98,193.49,127608.0,187.1058,187.503,186.9508,187.4449,127608.0
2021-10-22 10:00:00,193.5,193.52,193.2,193.46,87195.0,187.4546,187.474,187.164,187.4158,87195.0
2021-10-22 10:10:00,193.48,193.5,193.3,193.49,104944.0,187.4352,187.4546,187.2608,187.4449,104944.0
2021-10-22 10:20:00,193.47,193.81,193.46,193.77,62464.0,187.4255,187.7549,187.4158,187.7162,62464.0
2021-10-22 10:30:00,193.77,193.77,193.28,193.37,58310.0,187.7162,187.7162,187.2415,187.3287,58310.0
2021-10-22 10:40:00,193.37,193.49,193.23,193.25,53020.0,187.3287,187.4449,187.193,187.2124,53020.0
2021-10-22 10:50:00,193.26,193.27,192.97,193.01,63587.0,187.2221,187.2318,186.9411,186.9799,63587.0
2021-10-22 11:00:00,193.01,193.39,193.0,193.39,60933.0,186.9799,187.348,186.9702,187.348,60933.0
2021-10-22 11:10:00,193.37,193.42,192.87,192.89,57466.0,187.3287,187.3771,186.8443,186.8636,57466.0
2021-10-22 11:20:00,192.9,192.9,192.28,192.54,91675.0,186.8733,186.8733,186.2727,186.5246,91675.0
2021-10-22 11:30:00,192.55,192.55,192.01,192.03,102152.0,186.5343,186.5343,186.0111,186.0305,102152.0
2021-10-22 11:40:00,192.03,192.23,191.9,191.96,143211.0,186.0305,186.2243,185.9046,185.9627,143211.0
2021-10-22 11:50:00,192.0,192.57,191.96,192.48,58705.0,186.0015,186.5536,185.9627,186.4665,58705.0
2021-10-22 12:00:00,192.48,192.59,192.24,192.51,50979.0,186.4665,186.573,186.234,186.4955,50979.0
2021-10-22 12:10:00,192.52,192.73,192.37,192.73,36884.0,186.5052,186.7086,186.3599,186.7086,36884.0
2021-10-22 12:20:00,192.7,192.71,192.53,192.71,33219.0,186.6796,186.6893,186.5149,186.6893,33219.0
2021-10-22 12:30:00,192.7,193.01,192.68,193.0,33418.0,186.6796,186.9799,186.6602,186.9702,33418.0
2021-10-22 12:40:00,193.02,193.32,192.96,193.22,41420.0,186.9896,187.2802,186.9315,187.1833,41420.0
2021-10-22 12:50:00,193.24,193.25,192.79,192.8,54935.0,187.2027,187.2124,186.7668,186.7765,54935.0
2021-10-22 13:00:00,192.81,193.02,192.74,193.02,68645.0,186.7861,186.9896,186.7183,186.9896,68645.0
2021-10-22 13:10:00,193.02,193.06,192.88,192.98,49070.0,186.9896,187.0283,186.854,186.9508,49070.0
2021-10-22 13:20:00,192.98,193.13,192.92,192.92,23914.0,186.9508,187.0961,186.8927,186.8927,23914.0
2021-10-22 13:30:00,192.91,193.09,192.82,193.04,41873.0,186.883,187.0574,186.7958,187.009,41873.0
2021-10-22 13:40:00,193.04,193.09,192.81,192.84,59144.0,187.009,187.0574,186.7861,186.8152,59144.0
2021-10-22 13:50:00,192.86,193.0,192.74,192.75,44447.0,186.8346,186.9702,186.7183,186.728,44447.0
2021-10-22 14:00:00,192.75,193.06,192.74,193.02,70408.0,186.728,187.0283,186.7183,186.9896,70408.0
2021-10-22 14:10:00,193.02,193.14,193.01,193.11,39964.0,186.9896,187.1058,186.9799,187.0768,39964.0
2021-10-22 14:20:00,193.11,193.14,192.96,193.05,41759.0,187.0768,187.1058,186.9315,187.0186,41759.0
2021-10-22 14:30:00,193.05,193.37,193.04,193.15,38069.0,187.0186,187.3287,187.009,187.1155,38069.0
2021-10-22 14:40:00,193.16,193.19,193.03,193.07,37816.0,187.1252,187.1543,186.9993,187.038,37816.0
2021-10-22 14:50:00,193.07,193.07,192.82,192.84,57957.0,187.038,187.038,186.7958,186.8152,57957.0
2021-10-22 15:00:00,192.84,192.93,192.71,192.74,94364.0,186.8152,186.9024,186.6893,186.7183,94364.0
2021-10-22 15:10:00,192.74,192.84,192.62,192.63,55424.0,186.7183,186.8152,186.6021,186.6118,55424.0
2021-10-22 15:20:00,192.63,192.78,192.62,192.66,50412.0,186.6118,186.7571,186.6021,186.6408,50412.0
2021-10-22 15:30:00,192.67,193.03,192.67,192.81,87493.0,186.6505,186.9993,186.6505,186.7861,87493.0
2021-10-22 15:40:00,192.8,192.84,192.58,192.65,96342.0,186.7765,186.8152,186.5633,186.6311,96342.0
2021-10-22 15:50:00,192.65,192.9,192.6,192.76,221013.0,186.6311,186.8733,186.5827,186.7377,221013.0
2021-10-25 09:30:00,194.46,195.32,194.28,194.28,192135.0,188.3846,189.2177,188.2102,188.2102,192135.0
2021-10-25 09:40:00,194.27,194.44,193.65,194.01,372897.0,188.2005,188.3652,187.5999,187.9487,372897.0
2021-10-25 09:50:00,193.99,194.36,193.75,194.3,147385.0,187.9293,188.2877,187.6968,188.2296,147385.0
2021-10-25 10:00:00,194.31,194.41,194.1,194.37,122859.0,188.2393,188.3362,188.0358,188.2974,122859.0
2021-10-25 10:10:00,194.38,195.01,194.37,194.95,113129.0,188.3071,188.9174,188.2974,188.8593,113129.0
2021-10-25 10:20:00,194.96,195.44,194.88,195.35,84279.0,188.869,189.334,188.7915,189.2468,84279.0
2021-10-25 10:30:00,195.34,195.48,195.11,195.21,143556.0,189.2371,189.3727,189.0143,189.1112,143556.0
2021-10-25 10:40:00,195.2,195.46,195.05,195.39,101063.0,189.1015,189.3534,188.9562,189.2855,101063.0
2021-10-25 10:50:00,195.38,195.44,195.22,195.37,88351.0,189.2759,189.334,189.1209,189.2662,88351.0
2021-10-25 11:00:00,195.34,195.37,195.12,195.18,61157.0,189.2371,189.2662,189.024,189.0821,61157.0
2021-10-25 11:10:00,195.2,195.36,195.06,195.13,117232.0,189.1015,189.2565,188.9659,189.0337,117232.0
2021-10-25 11:20:00,195.11,195.16,194.89,195.04,53563.0,189.0143,189.0627,188.8012,188.9465,53563.0
2021-10-25 11:30:00,195.05,195.05,194.72,194.99,51771.0,188.9562,188.9562,188.6365,188.898,51771.0
2021-10-25 11:40:00,194.97,195.19,194.94,195.17,24268.0,188.8787,189.0918,188.8496,189.0724,24268.0
2021-10-25 11:50:00,195.19,195.5,195.17,195.46,39123.0,189.0918,189.3921,189.0724,189.3534,39123.0
2021-10-25 12:00:00,195.47,195.65,195.39,195.62,93311.0,189.363,189.5374,189.2855,189.5084,93311.0
2021-10-25 12:10:00,195.62,195.7,195.47,195.61,51449.0,189.5084,189.5859,189.363,189.4987,51449.0
2021-10-25 12:20:00,195.63,196.21,195.49,196.0,96872.0,189.518,190.0799,189.3824,189.8765,96872.0
2021-10-25 12:30:00,196.0,196.23,195.97,196.19,94733.0,189.8765,190.0993,189.8474,190.0605,94733.0
2021-10-25 12:40:00,196.2,196.29,196.09,196.09,75801.0,190.0702,190.1574,189.9637,189.9637,75801.0
2021-10-25 12:50:00,196.09,196.23,196.01,196.03,43067.0,189.9637,190.0993,189.8862,189.9055,43067.0
2021-10-25 13:00:00,196.05,196.26,195.99,196.1,46519.0,189.9249,190.1284,189.8668,189.9734,46519.0
2021-10-25 13:10:00,196.1,196.5,196.06,196.49,36128.0,189.9734,190.3609,189.9346,190.3512,36128.0
2021-10-25 13:20:00,196.52,196.53,196.26,196.39,55928.0,190.3802,190.3899,190.1284,190.2543,55928.0
2021-10-25 13:30:00,196.38,196.52,196.31,196.38,43540.0,190.2446,190.3802,190.1768,190.2446,43540.0
2021-10-25 13:40:00,196.39,196.41,196.26,196.3,52818.0,190.2543,190.2737,190.1284,190.1671,52818.0
2021-10-25 13:50:00,196.31,196.42,196.25,196.35,22790.0,190.1768,190.2834,190.1187,190.2155,22790.0
2021-10-25 14:00:00,196.34,196.64,196.27,196.62,102295.0,190.2059,190.4965,190.138,190.4771,102295.0
2021-10-25 14:10:00,196.65,197.14,196.64,197.03,91114.0,190.5062,190.9809,190.4965,190.8743,91114.0
2021-10-25 14:20:00,197.02,197.65,196.93,197.63,115808.0,190.8646,191.4749,190.7774,191.4556,115808.0
2021-10-25 14:30:00,197.64,198.37,197.59,197.63,359713.0,191.4652,192.1724,191.4168,191.4556,359713.0
2021-10-25 14:40:00,197.62,197.76,197.12,197.36,279355.0,191.4459,191.5815,190.9615,191.194,279355.0
2021-10-25 14:50:00,197.34,197.41,197.12,197.35,110888.0,191.1746,191.2424,190.9615,191.1843,110888.0
2021-10-25 15:00:00,197.34,197.41,197.07,197.16,69368.0,191.1746,191.2424,190.9131,191.0002,69368.0
2021-10-25 15:10:00,197.16,197.5,197.03,197.45,104559.0,191.0002,191.3296,190.8743,191.2812,104559.0
2021-10-25 15:20:00,197.46,197.53,197.19,197.48,64325.0,191.2909,191.3587,191.0293,191.3102,64325.0
2021-10-25 15:30:00,197.51,197.56,197.3,197.42,109452.0,191.3393,191.3877,191.1359,191.2521,109452.0
2021-10-25 15:40:00,197.41,197.57,197.32,197.52,150961.0,191.2424,191.3974,191.1552,191.349,150961.0
2021-10-25 15:50:00,197.54,197.55,197.15,197.53,356521.0,191.3684,191.3781,190.9906,191.3587,356521.0
2021-10-26 09:30:00,198.39,199.36,198.28,199.16,248877.0,192.1918,193.1315,192.0853,192.9378,248877.0
2021-10-26 09:40:00,199.15,200.27,199.05,200.02,272940.0,192.9281,194.0131,192.8312,193.7709,272940.0
2021-10-26 09:50:00,200.02,200.8,200.01,200.4,230421.0,193.7709,194.5265,193.7612,194.139,230421.0
2021-10-26 10:00:00,200.38,200.8,200.34,200.73,217854.0,194.1196,194.5265,194.0809,194.4587,217854.0
2021-10-26 10:10:00,200.75,200.93,200.61,200.78,370443.0,194.4781,194.6525,194.3425,194.5071,370443.0
2021-10-26 10:20:00,200.77,201.31,200.74,201.01,176697.0,194.4975,195.0206,194.4684,194.73,176697.0
2021-10-26 10:30:00,201.0,201.15,200.74,201.05,152973.0,194.7203,194.8656,194.4684,194.7687,152973.0
2021-10-26 10:40:00,201.04,201.51,200.99,201.43,117821.0,194.759,195.2143,194.7106,195.1368,117821.0
2021-10-26 10:50:00,201.42,201.61,200.78,200.81,113284.0,195.1271,195.3112,194.5071,194.5362,113284.0
2021-10-26 11:00:00,200.81,200.96,199.3,199.71,240970.0,194.5362,194.6815,193.0734,193.4706,240970.0
2021-10-26 11:10:00,199.73,199.93,199.16,199.68,211937.0,193.4899,193.6837,192.9378,193.4415,211937.0
2021-10-26 11:20:00,199.7,199.97,199.56,199.64,105027.0,193.4609,193.7225,193.3253,193.4028,105027.0
2021-10-26 11:30:00,199.66,199.75,198.58,199.21,147452.0,193.4221,193.5093,192.3759,192.9862,147452.0
2021-10-26 11:40:00,199.21,199.34,198.7,198.71,140291.0,192.9862,193.1121,192.4921,192.5018,140291.0
2021-10-26 11:50:00,198.67,199.08,198.4,198.49,160297.0,192.4631,192.8603,192.2015,192.2887,160297.0
2021-10-26 12:00:00,198.43,198.63,198.12,198.25,116843.0,192.2306,192.4243,191.9302,192.0562,116843.0
2021-10-26 12:10:00,198.24,198.8,198.19,198.66,67862.0,192.0465,192.589,191.9981,192.4534,67862.0
2021-10-26 12:20:00,198.67,198.71,198.26,198.28,50243.0,192.4631,192.5018,192.0659,192.0853,50243.0
2021-10-26 12:30:00,198.28,198.52,197.73,197.73,117893.0,192.0853,192.3178,191.5524,191.5524,117893.0
2021-10-26 12:40:00,197.74,197.77,196.8,197.05,148214.0,191.5621,191.5912,190.6515,190.8937,148214.0
2021-10-26 12:50:00,197.05,197.51,196.78,197.44,132616.0,190.8937,191.3393,190.6321,191.2715,132616.0
2021-10-26 13:00:00,197.46,197.72,197.33,197.56,93174.0,191.2909,191.5427,191.1649,191.3877,93174.0
2021-10-26 13:10:00,197.55,197.55,197.2,197.31,110380.0,191.3781,191.3781,191.039,191.1456,110380.0
2021-10-26 13:20:00,197.31,197.48,196.87,197.2,98527.0,191.1456,191.3102,190.7193,191.039,98527.0
2021-10-26 13:30:00,197.21,198.0,197.1,197.83,92419.0,191.0487,191.814,190.9421,191.6493,92419.0
2021-10-26 13:40:00,197.84,197.88,197.32,197.44,94302.0,191.659,191.6977,191.1552,191.2715,94302.0
2021-10-26 13:50:00,197.44,197.66,197.29,197.58,62202.0,191.2715,191.4846,191.1262,191.4071,62202.0
2021-10-26 14:00:00,197.59,197.81,197.51,197.66,116035.0,191.4168,191.6299,191.3393,191.4846,116035.0
2021-10-26 14:10:00,197.66,197.91,197.56,197.9,56070.0,191.4846,191.7268,191.3877,191.7171,56070.0
2021-10-26 14:20:00,197.9,198.43,197.87,198.34,53510.0,191.7171,192.2306,191.6881,192.1434,53510.0
2021-10-26 14:30:00,198.36,198.68,198.32,198.44,70797.0,192.1628,192.4728,192.124,192.2403,70797.0
2021-10-26 14:40:00,198.41,198.42,198.09,198.23,108402.0,192.2112,192.2209,191.9012,192.0368,108402.0
2021-10-26 14:50:00,198.22,198.63,198.15,198.63,85184.0,192.0271,192.4243,191.9593,192.4243,85184.0
2021-10-26 15:00:00,198.64,198.71,198.26,198.47,100724.0,192.434,192.5018,192.0659,192.2693,100724.0
2021-10-26 15:10:00,198.47,198.53,198.0,198.02,127442.0,192.2693,192.3274,191.814,191.8334,127442.0
2021-10-26 15:20:00,198.01,198.23,197.83,197.96,101267.0,191.8237,192.0368,191.6493,191.7752,101267.0
2021-10-26 15:30:00,198.0,198.13,197.93,198.04,95339.0,191.814,191.9399,191.7462,191.8527,95339.0
2021-10-26 15:40:00,198.04,198.09,197.83,197.93,176201.0,191.8527,191.9012,191.6493,191.7462,176201.0
2021-10-26 15:50:00,197.94,197.94,197.5,197.54,337012.0,191.7559,191.7559,191.3296,191.3684,337012.0
2021-10-27 09:30:00,198.47,198.86,198.11,198.37,337692.0,192.2693,192.6471,191.9206,192.1724,337692.0
2021-10-27 09:40:00,198.38,199.87,198.22,199.24,360915.0,192.1821,193.6256,192.0271,193.0153,360915.0
2021-10-27 09:50:00,199.24,199.71,198.99,199.59,252267.0,193.0153,193.4706,192.7731,193.3543,252267.0
2021-10-27 10:00:00,199.65,199.73,198.58,198.86,311397.0,193.4124,193.4899,192.3759,192.6471,311397.0
2021-10-27 10:10:00,198.8,199.02,198.54,198.9,191000.0,192.589,192.8021,192.3371,192.6859,191000.0
2021-10-27 10:20:00,198.9,199.1,198.66,198.77,104745.0,192.6859,192.8796,192.4534,192.5599,104745.0
2021-10-27 10:30:00,198.77,199.03,198.49,198.94,96460.0,192.5599,192.8118,192.2887,192.7246,96460.0
2021-10-27 10:40:00,198.93,199.04,198.7,198.95,108398.0,192.7149,192.8215,192.4921,192.7343,108398.0
2021-10-27 10:50:00,198.95,199.52,198.82,199.16,116420.0,192.7343,193.2865,192.6084,192.9378,116420.0
2021-10-27 11:00:00,199.13,199.69,199.1,199.55,115858.0,192.9087,193.4512,192.8796,193.3156,115858.0
2021-10-27 11:10:00,199.55,199.69,199.32,199.44,103236.0,193.3156,193.4512,193.0928,193.209,103236.0
2021-10-27 11:20:00,199.44,199.45,198.96,199.22,73505.0,193.209,193.2187,192.744,192.9959,73505.0
2021-10-27 11:30:00,199.2,199.32,198.73,198.82,69514.0,192.9765,193.0928,192.5212,192.6084,69514.0
2021-10-27 11:40:00,198.82,199.15,198.81,198.9,53907.0,192.6084,192.9281,192.5987,192.6859,53907.0
2021-10-27 11:50:00,198.89,199.3,198.89,199.23,54019.0,192.6762,193.0734,192.6762,193.0056,54019.0
2021-10-27 12:00:00,199.25,199.35,199.13,199.31,53306.0,193.0249,193.1218,192.9087,193.0831,53306.0
2021-10-27 12:10:00,199.32,199.35,199.02,199.23,63756.0,193.0928,193.1218,192.8021,193.0056,63756.0
2021-10-27 12:20:00,199.24,199.25,198.86,198.95,28183.0,193.0153,193.0249,192.6471,192.7343,28183.0
2021-10-27 12:30:00,198.96,199.14,198.87,199.08,42615.0,192.744,192.9184,192.6568,192.8603,42615.0
2021-10-27 12:40:00,199.09,199.14,198.96,199.08,49038.0,192.8699,192.9184,192.744,192.8603,49038.0
2021-10-27 12:50:00,199.08,199.29,199.03,199.23,37108.0,192.8603,193.0637,192.8118,193.0056,37108.0
2021-10-27 13:00:00,199.21,199.5,199.13,199.42,43667.0,192.9862,193.2671,192.9087,193.1896,43667.0
2021-10-27 13:10:00,199.41,199.59,199.33,199.42,67787.0,193.1799,193.3543,193.1024,193.1896,67787.0
2021-10-27 13:20:00,199.43,199.64,199.34,199.4,48410.0,193.1993,193.4028,193.1121,193.1703,48410.0
2021-10-27 13:30:00,199.4,199.47,199.27,199.38,38849.0,193.1703,193.2381,193.0443,193.1509,38849.0
2021-10-27 13:40:00,199.38,199.66,199.19,199.2,30706.0,193.1509,193.4221,192.9668,192.9765,30706.0
2021-10-27 13:50:00,199.24,199.39,199.18,199.34,46846.0,193.0153,193.1606,192.9571,193.1121,46846.0
2021-10-27 14:00:00,199.33,199.33,199.09,199.31,53902.0,193.1024,193.1024,192.8699,193.0831,53902.0
2021-10-27 14:10:00,199.31,199.37,199.17,199.28,63486.0,193.0831,193.1412,192.9474,193.054,63486.0
2021-10-27 14:20:00,199.3,199.3,199.09,199.11,46837.0,193.0734,193.0734,192.8699,192.8893,46837.0
2021-10-27 14:30:00,199.13,199.15,198.71,198.91,66071.0,192.9087,192.9281,192.5018,192.6956,66071.0
2021-10-27 14:40:00,198.9,199.09,198.89,199.04,36990.0,192.6859,192.8699,192.6762,192.8215,36990.0
2021-10-27 14:50:00,199.04,199.1,198.9,198.99,41547.0,192.8215,192.8796,192.6859,192.7731,41547.0
2021-10-27 15:00:00,198.98,199.02,198.69,198.7,31666.0,192.7634,192.8021,192.4824,192.4921,31666.0
2021-10-27 15:10:00,198.68,198.68,198.01,198.04,117502.0,192.4728,192.4728,191.8237,191.8527,117502.0
2021-10-27 15:20:00,198.03,198.48,198.01,198.37,58264.0,191.8431,192.279,191.8237,192.1724,58264.0
2021-10-27 15:30:00,198.36,198.58,198.22,198.57,61164.0,192.1628,192.3759,192.0271,192.3662,61164.0
2021-10-27 15:40:00,198.57,198.64,198.19,198.2,81530.0,192.3662,192.434,191.9981,192.0077,81530.0
2021-10-27 15:50:00,198.22,198.22,197.94,198.01,321090.0,192.0271,192.0271,191.7559,191.8237,321090.0
2021-10-28 09:30:00,199.66,200.25,199.27,199.54,276912.0,193.4221,193.9937,193.0443,193.3059,276912.0
2021-10-28 09:40:00,199.56,199.77,199.17,199.38,268983.0,193.3253,193.5287,192.9474,193.1509,268983.0
2021-10-28 09:50:00,199.41,199.51,199.1,199.35,147868.0,193.1799,193.2768,192.8796,193.1218,147868.0
2021-10-28 10:00:00,199.39,199.67,199.2,199.47,173763.0,193.1606,193.4318,192.9765,193.2381,173763.0
2021-10-28 10:10:00,199.45,199.68,199.21,199.57,111842.0,193.2187,193.4415,192.9862,193.3349,111842.0
2021-10-28 10:20:00,199.53,199.97,199.49,199.79,77218.0,193.2962,193.7225,193.2574,193.5481,77218.0
2021-10-28 10:30:00,199.72,200.37,199.72,200.19,107739.0,193.4803,194.11,193.4803,193.9356,107739.0
2021-10-28 10:40:00,200.2,200.5,200.09,200.3,124506.0,193.9453,194.2359,193.8387,194.0421,124506.0
2021-10-28 10:50:00,200.3,200.38,200.11,200.2,66414.0,194.0421,194.1196,193.8581,193.9453,66414.0
2021-10-28 11:00:00,200.2,200.48,200.13,200.42,44708.0,193.9453,194.2165,193.8775,194.1584,44708.0
2021-10-28 11:10:00,200.38,200.68,200.37,200.62,48654.0,194.1196,194.4103,194.11,194.3521,48654.0
2021-10-28 11:20:00,200.6,200.61,200.23,200.29,98777.0,194.3328,194.3425,193.9743,194.0325,98777.0
2021-10-28 11:30:00,200.23,200.52,200.13,200.47,52519.0,193.9743,194.2553,193.8775,194.2068,52519.0
2021-10-28 11:40:00,200.49,200.75,200.3,200.3,64027.0,194.2262,194.4781,194.0421,194.0421,64027.0
2021-10-28 11:50:00,200.35,200.42,200.16,200.39,40095.0,194.0906,194.1584,193.9065,194.1293,40095.0
2021-10-28 12:00:00,200.39,200.65,200.38,200.64,76310.0,194.1293,194.3812,194.1196,194.3715,76310.0
2021-10-28 12:10:00,200.63,201.01,200.55,201.01,91402.0,194.3618,194.73,194.2843,194.73,91402.0
2021-10-28 12:20:00,201.01,201.22,200.93,201.04,65977.0,194.73,194.9334,194.6525,194.759,65977.0
2021-10-28 12:30:00,201.03,201.08,200.84,201.06,62453.0,194.7493,194.7978,194.5653,194.7784,62453.0
2021-10-28 12:40:00,201.06,201.12,200.78,200.91,47871.0,194.7784,194.8365,194.5071,194.6331,47871.0
2021-10-28 12:50:00,200.91,200.93,200.31,200.52,88458.0,194.6331,194.6525,194.0518,194.2553,88458.0
2021-10-28 13:00:00,200.52,200.81,200.49,200.74,76935.0,194.2553,194.5362,194.2262,194.4684,76935.0
2021-10-28 13:10:00,200.75,200.88,200.63,200.63,75023.0,194.4781,194.604,194.3618,194.3618,75023.0
2021-10-28 13:20:00,200.63,200.8,200.62,200.78,26503.0,194.3618,194.5265,194.3521,194.5071,26503.0
2021-10-28 13:30:00,200.79,200.88,200.77,200.87,33681.0,194.5168,194.604,194.4975,194.5943,33681.0
2021-10-28 13:40:00,200.87,200.87,200.56,200.56,31040.0,194.5943,194.5943,194.294,194.294,31040.0
2021-10-28 13:50:00,200.58,200.68,200.54,200.66,23938.0,194.3134,194.4103,194.2746,194.3909,23938.0
2021-10-28 14:00:00,200.65,200.76,200.65,200.73,29706.0,194.3812,194.4878,194.3812,194.4587,29706.0
2021-10-28 14:10:00,200.74,200.78,200.66,200.77,47465.0,194.4684,194.5071,194.3909,194.4975,47465.0
2021-10-28 14:20:00,200.76,200.87,200.74,200.81,30605.0,194.4878,194.5943,194.4684,194.5362,30605.0
2021-10-28 14:30:00,200.82,200.84,200.66,200.67,33187.0,194.5459,194.5653,194.3909,194.4006,33187.0
2021-10-28 14:40:00,200.66,200.66,200.33,200.52,46319.0,194.3909,194.3909,194.0712,194.2553,46319.0
2021-10-28 14:50:00,200.5,200.6,200.41,200.56,89397.0,194.2359,194.3328,194.1487,194.294,89397.0
2021-10-28 15:00:00,200.55,200.56,200.38,200.49,47599.0,194.2843,194.294,194.1196,194.2262,47599.0
2021-10-28 15:10:00,200.49,200.57,200.36,200.54,57581.0,194.2262,194.3037,194.1003,194.2746,57581.0
2021-10-28 15:20:00,200.54,200.54,200.23,200.29,57017.0,194.2746,194.2746,193.9743,194.0325,57017.0
2021-10-28 15:30:00,200.28,200.41,200.16,200.18,119855.0,194.0228,194.1487,193.9065,193.9259,119855.0
2021-10-28 15:40:00,200.18,200.21,199.87,200.04,123091.0,193.9259,193.955,193.6256,193.7903,123091.0
2021-10-28 15:50:00,200.07,200.69,200.07,200.6,357733.0,193.8193,194.42,193.8193,194.3328,357733.0
2021-10-29 09:30:00,198.34,198.81,197.79,198.65,242215.0,192.1434,192.5987,191.6106,192.4437,242215.0
2021-10-29 09:40:00,198.67,199.53,198.67,199.19,233085.0,192.4631,193.2962,192.4631,192.9668,233085.0
2021-10-29 09:50:00,199.18,199.47,199.06,199.34,178654.0,192.9571,193.2381,192.8409,193.1121,178654.0
2021-10-29 10:00:00,199.36,199.78,199.05,199.62,112535.0,193.1315,193.5384,192.8312,193.3834,112535.0
2021-10-29 10:10:00,199.6,199.6,198.94,199.21,146953.0,193.364,193.364,192.7246,192.9862,146953.0
2021-10-29 10:20:00,199.22,199.31,199.0,199.15,134966.0,192.9959,193.0831,192.7828,192.9281,134966.0
2021-10-29 10:30:00,199.17,199.4,199.11,199.3,82173.0,192.9474,193.1703,192.8893,193.0734,82173.0
2021-10-29 10:40:00,199.32,199.46,199.13,199.42,47510.0,193.0928,193.2284,192.9087,193.1896,47510.0
2021-10-29 10:50:00,199.43,199.7,199.41,199.45,68541.0,193.1993,193.4609,193.1799,193.2187,68541.0
2021-10-29 11:00:00,199.46,199.56,199.38,199.55,39176.0,193.2284,193.3253,193.1509,193.3156,39176.0
2021-10-29 11:10:00,199.56,199.96,199.55,199.92,49708.0,193.3253,193.7128,193.3156,193.674,49708.0
2021-10-29 11:20:00,199.93,200.04,199.85,200.02,54949.0,193.6837,193.7903,193.6062,193.7709,54949.0
2021-10-29 11:30:00,200.03,200.25,200.0,200.08,67799.0,193.7806,193.9937,193.7515,193.829,67799.0
2021-10-29 11:40:00,200.06,200.27,199.96,200.08,53359.0,193.8096,194.0131,193.7128,193.829,53359.0
2021-10-29 11:50:00,200.08,200.19,200.03,200.04,33830.0,193.829,193.9356,193.7806,193.7903,33830.0
2021-10-29 12:00:00,200.04,200.35,199.99,200.24,33187.0,193.7903,194.0906,193.7418,193.984,33187.0
2021-10-29 12:10:00,200.24,200.34,200.23,200.29,78608.0,193.984,194.0809,193.9743,194.0325,78608.0
2021-10-29 12:20:00,200.28,200.42,200.23,200.33,57604.0,194.0228,194.1584,193.9743,194.0712,57604.0
2021-10-29 12:30:00,200.32,200.32,200.13,200.17,22589.0,194.0615,194.0615,193.8775,193.9162,22589.0
2021-10-29 12:40:00,200.16,200.18,200.1,200.14,48980.0,193.9065,193.9259,193.8484,193.8871,48980.0
2021-10-29 12:50:00,200.14,200.16,200.01,200.1,32296.0,193.8871,193.9065,193.7612,193.8484,32296.0
2021-10-29 13:00:00,200.11,200.24,200.06,200.13,31658.0,193.8581,193.984,193.8096,193.8775,31658.0
2021-10-29 13:10:00,200.16,200.34,200.15,200.31,21844.0,193.9065,194.0809,193.8968,194.0518,21844.0
2021-10-29 13:20:00,200.3,200.49,200.29,200.33,69748.0,194.0421,194.2262,194.0325,194.0712,69748.0
2021-10-29 13:30:00,200.35,200.35,199.98,200.19,97329.0,194.0906,194.0906,193.7321,193.9356,97329.0
2021-10-29 13:40:00,200.18,200.19,199.92,199.96,59169.0,193.9259,193.9356,193.674,193.7128,59169.0
2021-10-29 13:50:00,199.97,200.19,199.96,200.13,34713.0,193.7225,193.9356,193.7128,193.8775,34713.0
2021-10-29 14:00:00,200.12,200.23,200.04,200.2,59160.0,193.8678,193.9743,193.7903,193.9453,59160.0
2021-10-29 14:10:00,200.18,200.28,200.04,200.04,52633.0,193.9259,194.0228,193.7903,193.7903,52633.0
2021-10-29 14:20:00,200.07,200.09,199.68,199.71,33141.0,193.8193,193.8387,193.4415,193.4706,33141.0
2021-10-29 14:30:00,199.7,199.89,199.56,199.88,75418.0,193.4609,193.6449,193.3253,193.6353,75418.0
2021-10-29 14:40:00,199.9,199.97,199.81,199.92,43782.0,193.6546,193.7225,193.5674,193.674,43782.0
2021-10-29 14:50:00,199.91,199.99,199.87,199.97,49223.0,193.6643,193.7418,193.6256,193.7225,49223.0
2021-10-29 15:00:00,199.96,200.01,199.77,199.94,52687.0,193.7128,193.7612,193.5287,193.6934,52687.0
2021-10-29 15:10:00,199.93,199.94,199.75,199.92,59790.0,193.6837,193.6934,193.5093,193.674,59790.0
2021-10-29 15:20:00,199.93,200.01,199.81,200.0,79697.0,193.6837,193.7612,193.5674,193.7515,79697.0
2021-10-29 15:30:00,200.01,200.37,199.96,200.34,117790.0,193.7612,194.11,193.7128,194.0809,117790.0
2021-10-29 15:40:00,200.34,200.57,200.28,200.55,123633.0,194.0809,194.3037,194.0228,194.2843,123633.0
2021-10-29 15:50:00,200.55,201.26,200.5,201.1,450189.0,194.2843,194.9721,194.2359,194.8171,450189.0
2021-11-01 09:30:00,202.63,202.95,201.73,201.81,268900.0,196.2993,196.6093,195.4275,195.505,268900.0
2021-11-01 09:40:00,201.76,202.29,201.56,202.04,210584.0,195.4565,195.97,195.2628,195.7278,210584.0
2021-11-01 09:50:00,202.02,202.5,201.75,201.92,141984.0,195.7084,196.1734,195.4468,195.6115,141984.0
2021-11-01 10:00:00,201.9,202.04,201.42,201.91,159923.0,195.5922,195.7278,195.1271,195.6018,159923.0
2021-11-01 10:10:00,201.9,202.03,201.69,201.87,122361.0,195.5922,195.7181,195.3887,195.5631,122361.0
2021-11-01 10:20:00,201.86,202.38,201.84,202.16,97924.0,195.5534,196.0572,195.534,195.844,97924.0
2021-11-01 10:30:00,202.15,202.2,201.94,202.07,99470.0,195.8343,195.8828,195.6309,195.7568,99470.0
2021-11-01 10:40:00,202.08,202.45,201.98,202.44,66632.0,195.7665,196.125,195.6697,196.1153,66632.0
2021-11-01 10:50:00,202.45,202.69,202.32,202.54,77132.0,196.125,196.3575,195.999,196.2122,77132.0
2021-11-01 11:00:00,202.53,203.04,202.51,202.92,88621.0,196.2025,196.6965,196.1831,196.5803,88621.0
2021-11-01 11:10:00,202.9,203.0,202.79,202.92,76525.0,196.5609,196.6578,196.4543,196.5803,76525.0
2021-11-01 11:20:00,202.9,203.18,202.87,203.05,80495.0,196.5609,196.8322,196.5318,196.7062,80495.0
2021-11-01 11:30:00,203.05,203.08,202.79,203.03,66734.0,196.7062,196.7353,196.4543,196.6868,66734.0
2021-11-01 11:40:00,203.01,203.42,202.89,203.41,51327.0,196.6675,197.0647,196.5512,197.055,51327.0
2021-11-01 11:50:00,203.4,203.41,203.09,203.31,71143.0,197.0453,197.055,196.745,196.9581,71143.0
2021-11-01 12:00:00,203.32,203.6,203.21,203.6,42996.0,196.9678,197.239,196.8612,197.239,42996.0
2021-11-01 12:10:00,203.58,203.79,203.52,203.59,70143.0,197.2197,197.4231,197.1615,197.2294,70143.0
2021-11-01 12:20:00,203.58,203.67,203.44,203.62,100615.0,197.2197,197.3069,197.084,197.2584,100615.0
2021-11-01 12:30:00,203.62,203.94,203.51,203.91,69363.0,197.2584,197.5684,197.1519,197.5394,69363.0
2021-11-01 12:40:00,203.91,204.03,203.84,204.01,48080.0,197.5394,197.6556,197.4715,197.6362,48080.0
2021-11-01 12:50:00,204.01,204.06,203.85,204.05,51405.0,197.6362,197.6847,197.4812,197.675,51405.0
2021-11-01 13:00:00,204.07,204.5,203.98,203.98,110685.0,197.6944,198.1109,197.6072,197.6072,110685.0
2021-11-01 13:10:00,203.99,204.1,203.8,203.9,108154.0,197.6169,197.7234,197.4328,197.5297,108154.0
2021-11-01 13:20:00,203.87,203.92,203.4,203.5,61396.0,197.5006,197.549,197.0453,197.1422,61396.0
2021-11-01 13:30:00,203.49,203.72,203.34,203.68,113288.0,197.1325,197.3553,196.9872,197.3165,113288.0
2021-11-01 13:40:00,203.67,203.67,203.28,203.47,233589.0,197.3069,197.3069,196.929,197.1131,233589.0
2021-11-01 13:50:00,203.46,203.51,203.23,203.31,57950.0,197.1034,197.1519,196.8806,196.9581,57950.0
2021-11-01 14:00:00,203.3,203.46,203.24,203.27,70530.0,196.9484,197.1034,196.8903,196.9194,70530.0
2021-11-01 14:10:00,203.29,203.49,202.64,202.72,102673.0,196.9387,197.1325,196.309,196.3865,102673.0
2021-11-01 14:20:00,202.72,203.05,202.71,202.87,61484.0,196.3865,196.7062,196.3768,196.5318,61484.0
2021-11-01 14:30:00,202.86,203.22,202.82,202.99,46364.0,196.5222,196.8709,196.4834,196.6481,46364.0
2021-11-01 14:40:00,202.99,203.44,202.99,203.39,35385.0,196.6481,197.084,196.6481,197.0356,35385.0
2021-11-01 14:50:00,203.4,203.59,203.37,203.38,31247.0,197.0453,197.2294,197.0162,197.0259,31247.0
2021-11-01 15:00:00,203.39,203.57,203.34,203.47,58241.0,197.0356,197.21,196.9872,197.1131,58241.0
2021-11-01 15:10:00,203.48,203.68,203.48,203.56,83496.0,197.1228,197.3165,197.1228,197.2003,83496.0
2021-11-01 15:20:00,203.55,203.84,203.33,203.82,78485.0,197.1906,197.4715,196.9775,197.4522,78485.0
2021-11-01 15:30:00,203.82,204.21,203.8,204.04,183459.0,197.4522,197.83,197.4328,197.6653,183459.0
2021-11-01 15:40:00,204.04,204.18,203.9,204.18,142577.0,197.6653,197.8009,197.5297,197.8009,142577.0
2021-11-01 15:50:00,204.17,204.88,203.99,204.84,547248.0,197.7912,198.4791,197.6169,198.4403,547248.0
2021-11-02 09:30:00,203.08,203.62,202.52,203.61,293644.0,196.7353,197.2584,196.1928,197.2487,293644.0
2021-11-02 09:40:00,203.61,204.35,203.56,204.28,343283.0,197.2487,197.9656,197.2003,197.8978,343283.0
2021-11-02 09:50:00,204.22,204.7,203.85,203.94,154899.0,197.8397,198.3047,197.4812,197.5684,154899.0
2021-11-02 10:00:00,204.0,204.44,203.77,203.79,226118.0,197.6265,198.0528,197.4037,197.4231,226118.0
2021-11-02 10:10:00,203.79,204.02,203.11,203.82,147165.0,197.4231,197.6459,196.7643,197.4522,147165.0
2021-11-02 10:20:00,203.84,204.5,203.84,204.31,297341.0,197.4715,198.1109,197.4715,197.9269,297341.0
2021-11-02 10:30:00,204.3,204.3,203.84,204.06,92595.0,197.9172,197.9172,197.4715,197.6847,92595.0
2021-11-02 10:40:00,204.04,204.05,203.6,203.9,88767.0,197.6653,197.675,197.239,197.5297,88767.0
2021-11-02 10:50:00,203.91,203.98,203.47,203.47,53069.0,197.5394,197.6072,197.1131,197.1131,53069.0
2021-11-02 11:00:00,203.53,203.74,203.36,203.37,81523.0,197.1712,197.3747,197.0065,197.0162,81523.0
2021-11-02 11:10:00,203.38,203.54,203.2,203.24,78053.0,197.0259,197.1809,196.8515,196.8903,78053.0
2021-11-02 11:20:00,203.25,203.36,203.15,203.33,85563.0,196.9,197.0065,196.8031,196.9775,85563.0
2021-11-02 11:30:00,203.33,203.33,202.7,202.73,123963.0,196.9775,196.9775,196.3672,196.3962,123963.0
2021-11-02 11:40:00,202.73,203.29,202.7,203.15,106179.0,196.3962,196.9387,196.3672,196.8031,106179.0
2021-11-02 11:50:00,203.15,203.18,202.67,202.7,60856.0,196.8031,196.8322,196.3381,196.3672,60856.0
2021-11-02 12:00:00,202.69,202.76,202.47,202.5,83042.0,196.3575,196.4253,196.1443,196.1734,83042.0
2021-11-02 12:10:00,202.52,202.76,202.47,202.68,90045.0,196.1928,196.4253,196.1443,196.3478,90045.0
2021-11-02 12:20:00,202.64,202.9,202.64,202.73,65945.0,196.309,196.5609,196.309,196.3962,65945.0
2021-11-02 12:30:00,202.76,202.76,202.43,202.46,79870.0,196.4253,196.4253,196.1056,196.1347,79870.0
2021-11-02 12:40:00,202.47,202.9,202.47,202.82,66630.0,196.1443,196.5609,196.1443,196.4834,66630.0
2021-11-02 12:50:00,202.82,203.18,202.76,203.04,47171.0,196.4834,196.8322,196.4253,196.6965,47171.0
2021-11-02 13:00:00,203.05,203.06,202.7,202.85,80774.0,196.7062,196.7159,196.3672,196.5125,80774.0
2021-11-02 13:10:00,202.86,203.1,202.86,203.04,149487.0,196.5222,196.7547,196.5222,196.6965,149487.0
2021-11-02 13:20:00,203.04,203.29,202.94,202.96,54427.0,196.6965,196.9387,196.5997,196.619,54427.0
2021-11-02 13:30:00,202.96,203.04,202.76,202.89,71024.0,196.619,196.6965,196.4253,196.5512,71024.0
2021-11-02 13:40:00,202.9,202.99,202.74,202.78,57495.0,196.5609,196.6481,196.4059,196.4447,57495.0
2021-11-02 13:50:00,202.79,203.09,202.73,203.07,80796.0,196.4543,196.745,196.3962,196.7256,80796.0
2021-11-02 14:00:00,203.08,203.19,202.98,203.05,78021.0,196.7353,196.8418,196.6384,196.7062,78021.0
2021-11-02 14:10:00,203.06,203.22,202.95,203.18,95707.0,196.7159,196.8709,196.6093,196.8322,95707.0
2021-11-02 14:20:00,203.18,203.22,202.94,203.07,51051.0,196.8322,196.8709,196.5997,196.7256,51051.0
2021-11-02 14:30:00,203.07,203.08,202.94,203.03,74587.0,196.7256,196.7353,196.5997,196.6868,74587.0
2021-11-02 14:40:00,203.02,203.41,202.97,203.41,208014.0,196.6772,197.055,196.6287,197.055,208014.0
2021-11-02 14:50:00,203.43,203.68,203.42,203.6,76867.0,197.0744,197.3165,197.0647,197.239,76867.0
2021-11-02 15:00:00,203.59,203.98,203.54,203.97,87542.0,197.2294,197.6072,197.1809,197.5975,87542.0
2021-11-02 15:10:00,203.97,204.05,203.66,203.73,269385.0,197.5975,197.675,197.2972,197.365,269385.0
2021-11-02 15:20:00,203.73,203.78,203.44,203.61,261658.0,197.365,197.4134,197.084,197.2487,261658.0
2021-11-02 15:30:00,203.61,203.86,203.4,203.82,127162.0,197.2487,197.4909,197.0453,197.4522,127162.0
2021-11-02 15:40:00,203.84,204.06,203.68,203.84,260129.0,197.4715,197.6847,197.3165,197.4715,260129.0
2021-11-02 15:50:00,203.82,203.89,203.2,203.47,458791.0,197.4522,197.52,196.8515,197.1131,458791.0
2021-11-03 09:30:00,203.41,204.11,203.22,203.94,387461.0,197.055,197.7331,196.8709,197.5684,387461.0
2021-11-03 09:40:00,203.92,204.23,203.77,204.2,263045.0,197.549,197.8494,197.4037,197.8203,263045.0
2021-11-03 09:50:00,204.21,204.56,204.14,204.33,196001.0,197.83,198.169,197.7622,197.9462,196001.0
2021-11-03 10:00:00,204.34,204.47,203.94,204.17,170439.0,197.9559,198.0819,197.5684,197.7912,170439.0
2021-11-03 10:10:00,204.19,204.43,204.05,204.43,105731.0,197.8106,198.0431,197.675,198.0431,105731.0
2021-11-03 10:20:00,204.42,204.81,204.42,204.56,135960.0,198.0334,198.4112,198.0334,198.169,135960.0
2021-11-03 10:30:00,204.57,204.75,204.47,204.65,118287.0,198.1787,198.3531,198.0819,198.2562,118287.0
2021-11-03 10:40:00,204.64,204.74,204.48,204.69,94835.0,198.2465,198.3434,198.0915,198.295,94835.0
2021-11-03 10:50:00,204.68,204.86,204.44,204.52,118638.0,198.2853,198.4597,198.0528,198.1303,118638.0
2021-11-03 11:00:00,204.52,204.68,204.47,204.49,90777.0,198.1303,198.2853,198.0819,198.1012,90777.0
2021-11-03 11:10:00,204.5,204.54,204.36,204.49,75837.0,198.1109,198.1497,197.9753,198.1012,75837.0
2021-11-03 11:20:00,204.5,204.55,204.27,204.28,55971.0,198.1109,198.1594,197.8881,197.8978,55971.0
2021-11-03 11:30:00,204.27,204.33,203.76,203.91,75562.0,197.8881,197.9462,197.394,197.5394,75562.0
2021-11-03 11:40:00,203.89,204.04,203.81,204.03,93933.0,197.52,197.6653,197.4425,197.6556,93933.0
2021-11-03 11:50:00,204.03,204.08,203.83,203.96,88656.0,197.6556,197.704,197.4619,197.5878,88656.0
2021-11-03 12:00:00,203.95,204.1,203.88,203.96,37177.0,197.5781,197.7234,197.5103,197.5878,37177.0
2021-11-03 12:10:00,203.96,203.98,203.56,203.65,49681.0,197.5878,197.6072,197.2003,197.2875,49681.0
2021-11-03 12:20:00,203.66,204.13,203.44,204.13,38731.0,197.2972,197.7525,197.084,197.7525,38731.0
2021-11-03 12:30:00,204.14,204.56,204.01,204.46,106038.0,197.7622,198.169,197.6362,198.0722,106038.0
2021-11-03 12:40:00,204.45,204.51,204.13,204.28,41772.0,198.0625,198.1206,197.7525,197.8978,41772.0
2021-11-03 12:50:00,204.27,204.42,204.19,204.35,78559.0,197.8881,198.0334,197.8106,197.9656,78559.0
2021-11-03 13:00:00,204.32,204.47,204.27,204.42,22504.0,197.9365,198.0819,197.8881,198.0334,22504.0
2021-11-03 13:10:00,204.44,204.48,204.16,204.37,51074.0,198.0528,198.0915,197.7815,197.985,51074.0
2021-11-03 13:20:00,204.36,204.45,204.34,204.39,42037.0,197.9753,198.0625,197.9559,198.0044,42037.0
2021-11-03 13:30:00,204.39,204.46,204.34,204.44,24738.0,198.0044,198.0722,197.9559,198.0528,24738.0
2021-11-03 13:40:00,204.45,204.5,203.94,204.05,52774.0,198.0625,198.1109,197.5684,197.675,52774.0
2021-11-03 13:50:00,204.08,204.24,204.02,204.09,89018.0,197.704,197.859,197.6459,197.7137,89018.0
2021-11-03 14:00:00,204.12,205.14,204.0,204.7,177171.0,197.7428,198.7309,197.6265,198.3047,177171.0
2021-11-03 14:10:00,204.67,204.67,204.25,204.63,90035.0,198.2756,198.2756,197.8687,198.2369,90035.0
2021-11-03 14:20:00,204.61,204.84,204.51,204.78,33953.0,198.2175,198.4403,198.1206,198.3822,33953.0
2021-11-03 14:30:00,204.8,205.05,204.64,204.93,64423.0,198.4015,198.6437,198.2465,198.5275,64423.0
2021-11-03 14:40:00,204.93,205.39,204.77,205.34,132131.0,198.5275,198.9731,198.3725,198.9247,132131.0
2021-11-03 14:50:00,205.34,206.22,205.25,206.16,188321.0,198.9247,199.7772,198.8375,199.7191,188321.0
2021-11-03 15:00:00,206.17,206.66,205.96,206.51,274827.0,199.7287,200.2034,199.5253,200.0581,274827.0
2021-11-03 15:10:00,206.52,206.73,206.29,206.44,146563.0,200.0678,200.2713,199.845,199.9903,146563.0
2021-11-03 15:20:00,206.45,206.6,206.16,206.54,127394.0,200.0,200.1453,199.7191,200.0872,127394.0
2021-11-03 15:30:00,206.56,206.7,206.44,206.5,221004.0,200.1066,200.2422,199.9903,200.0484,221004.0
2021-11-03 15:40:00,206.49,207.03,206.43,207.02,163933.0,200.0387,200.5619,199.9806,200.5522,163933.0
2021-11-03 15:50:00,207.04,207.25,206.72,207.07,360553.0,200.5716,200.775,200.2616,200.6006,360553.0
2021-11-04 09:30:00,208.12,208.72,207.86,208.66,182866.0,201.6178,202.1991,201.3659,202.141,182866.0
2021-11-04 09:40:00,208.65,209.37,208.54,209.0,337476.0,202.1313,202.8288,202.0247,202.4703,337476.0
2021-11-04 09:50:00,208.98,209.51,208.95,209.31,165468.0,202.451,202.9644,202.4219,202.7706,165468.0
2021-11-04 10:00:00,209.33,210.07,209.19,209.99,239756.0,202.79,203.5069,202.6544,203.4294,239756.0
2021-11-04 10:10:00,209.98,210.22,209.88,210.1,220156.0,203.4197,203.6522,203.3228,203.536,220156.0
2021-11-04 10:20:00,210.13,210.27,209.92,210.24,132302.0,203.565,203.7007,203.3616,203.6716,132302.0
2021-11-04 10:30:00,210.25,210.52,210.23,210.33,119246.0,203.6813,203.9428,203.6619,203.7588,119246.0
2021-11-04 10:40:00,210.31,210.56,210.19,210.53,85422.0,203.7394,203.9816,203.6232,203.9525,85422.0
2021-11-04 10:50:00,210.52,210.52,210.15,210.17,171729.0,203.9428,203.9428,203.5844,203.6038,171729.0
2021-11-04 11:00:00,210.16,210.17,209.79,209.9,108783.0,203.5941,203.6038,203.2356,203.3422,108783.0
2021-11-04 11:10:00,209.89,209.98,209.57,209.68,107781.0,203.3325,203.4197,203.0225,203.1291,107781.0
2021-11-04 11:20:00,209.67,209.71,208.96,209.05,103919.0,203.1194,203.1581,202.4316,202.5188,103919.0
2021-11-04 11:30:00,209.04,209.15,208.68,209.1,112120.0,202.5091,202.6156,202.1603,202.5672,112120.0
2021-11-04 11:40:00,209.12,209.6,209.09,209.32,204809.0,202.5866,203.0516,202.5575,202.7803,204809.0
2021-11-04 11:50:00,209.28,209.96,209.22,209.95,93947.0,202.7416,203.4003,202.6835,203.3907,93947.0
2021-11-04 12:00:00,209.98,210.11,209.86,209.97,104119.0,203.4197,203.5457,203.3035,203.41,104119.0
2021-11-04 12:10:00,209.97,210.27,209.96,210.25,96770.0,203.41,203.7007,203.4003,203.6813,96770.0
2021-11-04 12:20:00,210.25,210.28,210.07,210.28,54813.0,203.6813,203.7103,203.5069,203.7103,54813.0
2021-11-04 12:30:00,210.29,210.32,210.15,210.28,50492.0,203.72,203.7491,203.5844,203.7103,50492.0
2021-11-04 12:40:00,210.29,210.41,210.21,210.24,96829.0,203.72,203.8363,203.6425,203.6716,96829.0
2021-11-04 12:50:00,210.23,210.34,210.18,210.28,67747.0,203.6619,203.7685,203.6135,203.7103,67747.0
2021-11-04 13:00:00,210.28,210.28,209.93,210.27,45233.0,203.7103,203.7103,203.3713,203.7007,45233.0
2021-11-04 13:10:00,210.29,210.49,210.23,210.45,63988.0,203.72,203.9138,203.6619,203.875,63988.0
2021-11-04 13:20:00,210.48,210.51,210.29,210.51,42413.0,203.9041,203.9332,203.72,203.9332,42413.0
2021-11-04 13:30:00,210.51,210.7,210.39,210.51,27575.0,203.9332,204.1172,203.8169,203.9332,27575.0
2021-11-04 13:40:00,210.51,210.72,210.5,210.55,68177.0,203.9332,204.1366,203.9235,203.9719,68177.0
2021-11-04 13:50:00,210.56,210.57,210.41,210.41,64674.0,203.9816,203.9913,203.8363,203.8363,64674.0
2021-11-04 14:00:00,210.4,210.4,209.77,210.21,55826.0,203.8266,203.8266,203.2163,203.6425,55826.0
2021-11-04 14:10:00,210.19,210.21,210.0,210.19,25472.0,203.6232,203.6425,203.4391,203.6232,25472.0
2021-11-04 14:20:00,210.2,210.47,210.09,210.3,63521.0,203.6328,203.8944,203.5263,203.7297,63521.0
2021-11-04 14:30:00,210.32,210.63,210.29,210.59,58025.0,203.7491,204.0494,203.72,204.0107,58025.0
2021-11-04 14:40:00,210.57,210.59,210.26,210.28,31440.0,203.9913,204.0107,203.691,203.7103,31440.0
2021-11-04 14:50:00,210.28,210.34,209.85,209.88,67725.0,203.7103,203.7685,203.2938,203.3228,67725.0
2021-11-04 15:00:00,209.87,210.01,209.75,209.77,70004.0,203.3132,203.4488,203.1969,203.2163,70004.0
2021-11-04 15:10:00,209.8,209.93,209.66,209.87,93006.0,203.2453,203.3713,203.1097,203.3132,93006.0
2021-11-04 15:20:00,209.87,210.07,209.85,209.97,58336.0,203.3132,203.5069,203.2938,203.41,58336.0
2021-11-04 15:30:00,209.98,210.13,209.81,209.9,109861.0,203.4197,203.565,203.255,203.3422,109861.0
2021-11-04 15:40:00,209.91,210.0,209.73,209.98,128584.0,203.3519,203.4391,203.1775,203.4197,128584.0
2021-11-04 15:50:00,209.97,210.13,209.69,209.92,405848.0,203.41,203.565,203.1388,203.3616,405848.0
2021-11-05 09:30:00,211.24,212.11,211.06,211.73,156358.0,204.6403,205.4832,204.466,205.115,156358.0
2021-11-05 09:40:00,211.78,212.33,211.3,211.37,204132.0,205.1635,205.6963,204.6985,204.7663,204132.0
2021-11-05 09:50:00,211.36,211.69,211.08,211.62,136143.0,204.7566,205.0763,204.4853,205.0085,136143.0
2021-11-05 10:00:00,211.61,212.22,211.58,211.81,123448.0,204.9988,205.5897,204.9697,205.1925,123448.0
2021-11-05 10:10:00,211.81,212.39,211.79,212.17,94760.0,205.1925,205.7544,205.1732,205.5413,94760.0
2021-11-05 10:20:00,212.17,212.23,211.74,211.84,124941.0,205.5413,205.5994,205.1247,205.2216,124941.0
2021-11-05 10:30:00,211.85,212.2,211.79,212.2,71159.0,205.2313,205.5704,205.1732,205.5704,71159.0
2021-11-05 10:40:00,212.18,212.35,212.08,212.08,67193.0,205.551,205.7157,205.4541,205.4541,67193.0
2021-11-05 10:50:00,212.06,212.28,212.03,212.14,80643.0,205.4347,205.6479,205.4057,205.5122,80643.0
2021-11-05 11:00:00,212.14,212.31,212.11,212.16,63758.0,205.5122,205.6769,205.4832,205.5316,63758.0
2021-11-05 11:10:00,212.15,212.34,212.15,212.2,72277.0,205.5219,205.706,205.5219,205.5704,72277.0
2021-11-05 11:20:00,212.19,212.33,211.95,211.96,93158.0,205.5607,205.6963,205.3282,205.3379,93158.0
2021-11-05 11:30:00,211.96,212.18,211.91,212.18,89872.0,205.3379,205.551,205.2894,205.551,89872.0
2021-11-05 11:40:00,212.18,212.4,212.03,212.35,121989.0,205.551,205.7641,205.4057,205.7157,121989.0
2021-11-05 11:50:00,212.35,212.36,212.08,212.17,69771.0,205.7157,205.7254,205.4541,205.5413,69771.0
2021-11-05 12:00:00,212.16,212.27,212.1,212.22,59921.0,205.5316,205.6382,205.4735,205.5897,59921.0
2021-11-05 12:10:00,212.22,212.39,212.18,212.26,68130.0,205.5897,205.7544,205.551,205.6285,68130.0
2021-11-05 12:20:00,212.25,212.39,212.24,212.37,50752.0,205.6188,205.7544,205.6091,205.735,50752.0
2021-11-05 12:30:00,212.38,212.7,212.36,212.62,83617.0,205.7447,206.0547,205.7254,205.9772,83617.0
2021-11-05 12:40:00,212.64,212.68,212.18,212.36,70997.0,205.9966,206.0354,205.551,205.7254,70997.0
2021-11-05 12:50:00,212.36,212.36,211.82,212.04,87462.0,205.7254,205.7254,205.2022,205.4154,87462.0
2021-11-05 13:00:00,212.0,212.15,211.75,211.99,84308.0,205.3766,205.5219,205.1344,205.3669,84308.0
2021-11-05 13:10:00,212.0,212.04,211.48,211.66,102465.0,205.3766,205.4154,204.8729,205.0472,102465.0
2021-11-05 13:20:00,211.67,211.78,211.16,211.18,79711.0,205.0569,205.1635,204.5628,204.5822,79711.0
2021-11-05 13:30:00,211.17,211.7,211.15,211.51,78770.0,204.5725,205.086,204.5532,204.9019,78770.0
2021-11-05 13:40:00,211.52,211.53,211.24,211.4,42306.0,204.9116,204.9213,204.6403,204.7953,42306.0
2021-11-05 13:50:00,211.37,211.84,211.36,211.81,51518.0,204.7663,205.2216,204.7566,205.1925,51518.0
2021-11-05 14:00:00,211.77,212.01,211.59,211.91,55359.0,205.1538,205.3863,204.9794,205.2894,55359.0
2021-11-05 14:10:00,211.9,212.04,211.83,211.89,49833.0,205.2797,205.4154,205.2119,205.27,49833.0
2021-11-05 14:20:00,211.89,211.99,211.7,211.97,52754.0,205.27,205.3669,205.086,205.3475,52754.0
2021-11-05 14:30:00,211.99,212.13,211.77,212.1,34752.0,205.3669,205.5025,205.1538,205.4735,34752.0
2021-11-05 14:40:00,212.07,212.07,211.91,211.93,27480.0,205.4444,205.4444,205.2894,205.3088,27480.0
2021-11-05 14:50:00,211.93,212.02,211.88,211.99,27682.0,205.3088,205.396,205.2604,205.3669,27682.0
2021-11-05 15:00:00,212.0,212.02,211.29,211.37,217526.0,205.3766,205.396,204.6888,204.7663,217526.0
2021-11-05 15:10:00,211.39,211.45,211.21,211.39,142178.0,204.7857,204.8438,204.6113,204.7857,142178.0
2021-11-05 15:20:00,211.39,211.42,211.06,211.24,126812.0,204.7857,204.8147,204.466,204.6403,126812.0
2021-11-05 15:30:00,211.25,211.6,211.23,211.48,96083.0,204.65,204.9891,204.6307,204.8729,96083.0
2021-11-05 15:40:00,211.48,211.51,211.16,211.22,133783.0,204.8729,204.9019,204.5628,204.621,133783.0
2021-11-05 15:50:00,211.23,211.55,211.21,211.25,213103.0,204.6307,204.9407,204.6113,204.65,213103.0
2021-11-08 09:30:00,209.01,210.82,208.44,210.17,305000.0,202.48,204.2335,201.9278,203.6038,305000.0
2021-11-08 09:40:00,210.22,210.39,209.71,209.96,189327.0,203.6522,203.8169,203.1581,203.4003,189327.0
2021-11-08 09:50:00,209.94,210.16,209.35,209.47,169961.0,203.381,203.5941,202.8094,202.9256,169961.0
2021-11-08 10:00:00,209.48,210.14,209.09,209.78,189578.0,202.9353,203.5747,202.5575,203.226,189578.0
2021-11-08 10:10:00,209.77,210.59,209.76,210.41,165488.0,203.2163,204.0107,203.2066,203.8363,165488.0
2021-11-08 10:20:00,210.4,210.76,210.03,210.23,128327.0,203.8266,204.1753,203.4682,203.6619,128327.0
2021-11-08 10:30:00,210.21,210.43,209.65,209.65,104191.0,203.6425,203.8557,203.1,203.1,104191.0
2021-11-08 10:40:00,209.63,210.06,209.38,210.05,136157.0,203.0806,203.4972,202.8385,203.4875,136157.0
2021-11-08 10:50:00,210.04,210.12,209.76,209.84,63397.0,203.4778,203.5553,203.2066,203.2841,63397.0
2021-11-08 11:00:00,209.83,210.01,209.65,209.88,66810.0,203.2744,203.4488,203.1,203.3228,66810.0
2021-11-08 11:10:00,209.87,209.88,209.42,209.74,66620.0,203.3132,203.3228,202.8772,203.1872,66620.0
2021-11-08 11:20:00,209.75,209.83,209.58,209.8,91200.0,203.1969,203.2744,203.0322,203.2453,91200.0
2021-11-08 11:30:00,209.79,209.82,209.18,209.25,62603.0,203.2356,203.2647,202.6447,202.7125,62603.0
2021-11-08 11:40:00,209.26,209.36,209.15,209.21,34239.0,202.7222,202.8191,202.6156,202.6738,34239.0
2021-11-08 11:50:00,209.18,209.4,209.05,209.12,65633.0,202.6447,202.8578,202.5188,202.5866,65633.0
2021-11-08 12:00:00,209.14,209.22,208.94,209.13,52148.0,202.606,202.6835,202.4122,202.5963,52148.0
2021-11-08 12:10:00,209.12,209.31,209.03,209.29,30562.0,202.5866,202.7706,202.4994,202.7513,30562.0
2021-11-08 12:20:00,209.28,209.39,209.21,209.32,59906.0,202.7416,202.8481,202.6738,202.7803,59906.0
2021-11-08 12:30:00,209.34,209.58,209.29,209.31,48250.0,202.7997,203.0322,202.7513,202.7706,48250.0
2021-11-08 12:40:00,209.3,209.61,209.3,209.37,59335.0,202.761,203.0613,202.761,202.8288,59335.0
2021-11-08 12:50:00,209.36,209.47,209.22,209.45,70150.0,202.8191,202.9256,202.6835,202.9063,70150.0
2021-11-08 13:00:00,209.48,209.52,209.33,209.34,69110.0,202.9353,202.9741,202.79,202.7997,69110.0
2021-11-08 13:10:00,209.35,209.54,209.3,209.39,52436.0,202.8094,202.9935,202.761,202.8481,52436.0
2021-11-08 13:20:00,209.41,209.51,209.33,209.4,47540.0,202.8675,202.9644,202.79,202.8578,47540.0
2021-11-08 13:30:00,209.41,209.49,209.14,209.22,40880.0,202.8675,202.945,202.606,202.6835,40880.0
2021-11-08 13:40:00,209.23,209.25,209.09,209.13,41319.0,202.6931,202.7125,202.5575,202.5963,41319.0
2021-11-08 13:50:00,209.11,209.2,209.02,209.18,59286.0,202.5769,202.6641,202.4897,202.6447,59286.0
2021-11-08 14:00:00,209.18,209.33,209.16,209.2,61237.0,202.6447,202.79,202.6253,202.6641,61237.0
2021-11-08 14:10:00,209.2,209.39,209.05,209.3,74013.0,202.6641,202.8481,202.5188,202.761,74013.0
2021-11-08 14:20:00,209.3,209.3,208.89,208.89,57038.0,202.761,202.761,202.3638,202.3638,57038.0
2021-11-08 14:30:00,208.9,209.15,208.88,208.99,53549.0,202.3735,202.6156,202.3541,202.4606,53549.0
2021-11-08 14:40:00,209.0,209.21,208.98,209.16,58727.0,202.4703,202.6738,202.451,202.6253,58727.0
2021-11-08 14:50:00,209.17,209.34,209.08,209.28,69854.0,202.635,202.7997,202.5478,202.7416,69854.0
2021-11-08 15:00:00,209.26,209.35,209.14,209.22,90294.0,202.7222,202.8094,202.606,202.6835,90294.0
2021-11-08 15:10:00,209.22,209.25,209.13,209.2,92629.0,202.6835,202.7125,202.5963,202.6641,92629.0
2021-11-08 15:20:00,209.2,209.3,208.92,209.06,134545.0,202.6641,202.761,202.3928,202.5285,134545.0
2021-11-08 15:30:00,209.05,209.09,208.8,208.8,174495.0,202.5188,202.5575,202.2766,202.2766,174495.0
2021-11-08 15:40:00,208.79,208.82,208.21,208.27,329756.0,202.2669,202.296,201.705,201.7631,329756.0
2021-11-08 15:50:00,208.3,208.54,208.19,208.26,532932.0,201.7922,202.0247,201.6856,201.7535,532932.0
2021-11-09 09:30:00,209.02,209.28,208.78,208.89,206563.0,202.4897,202.7416,202.2572,202.3638,206563.0
2021-11-09 09:40:00,208.93,208.98,207.62,207.65,312928.0,202.4025,202.451,201.1334,201.1625,312928.0
2021-11-09 09:50:00,207.63,208.11,203.83,204.91,1367202.0,201.1431,201.6081,197.4619,198.5081,1367202.0
2021-11-09 10:00:00,204.89,206.04,204.43,205.82,1258719.0,198.4887,199.6028,198.0431,199.3897,1258719.0
2021-11-09 10:10:00,205.81,206.64,205.54,206.15,702362.0,199.38,200.1841,199.1184,199.7094,702362.0
2021-11-09 10:20:00,206.15,206.3,205.24,206.21,506032.0,199.7094,199.8547,198.8278,199.7675,506032.0
2021-11-09 10:30:00,206.19,206.65,206.1,206.23,345791.0,199.7481,200.1938,199.6609,199.7869,345791.0
2021-11-09 10:40:00,206.27,207.14,206.21,206.63,395070.0,199.8256,200.6684,199.7675,200.1744,395070.0
2021-11-09 10:50:00,206.65,206.7,205.91,205.94,196999.0,200.1938,200.2422,199.4769,199.5059,196999.0
2021-11-09 11:00:00,205.95,206.47,205.95,206.3,207332.0,199.5156,200.0194,199.5156,199.8547,207332.0
2021-11-09 11:10:00,206.28,206.28,205.48,205.98,218923.0,199.8353,199.8353,199.0603,199.5447,218923.0
2021-11-09 11:20:00,205.96,206.22,205.4,205.52,215342.0,199.5253,199.7772,198.9828,199.0991,215342.0
2021-11-09 11:30:00,205.51,205.75,205.06,205.14,169880.0,199.0894,199.3219,198.6534,198.7309,169880.0
2021-11-09 11:40:00,205.16,205.8,205.01,205.46,299971.0,198.7503,199.3703,198.605,199.0409,299971.0
2021-11-09 11:50:00,205.45,205.48,204.78,204.83,199954.0,199.0312,199.0603,198.3822,198.4306,199954.0
2021-11-09 12:00:00,204.79,204.95,204.05,204.56,385394.0,198.3919,198.5469,197.675,198.169,385394.0
2021-11-09 12:10:00,204.58,205.31,204.34,204.84,243857.0,198.1884,198.8956,197.9559,198.4403,243857.0
2021-11-09 12:20:00,204.89,205.36,204.51,204.72,214052.0,198.4887,198.9441,198.1206,198.324,214052.0
2021-11-09 12:30:00,204.71,205.03,204.54,204.73,155180.0,198.3144,198.6244,198.1497,198.3337,155180.0
2021-11-09 12:40:00,204.72,204.97,204.4,204.94,172310.0,198.324,198.5662,198.014,198.5372,172310.0
2021-11-09 12:50:00,204.93,205.15,204.38,204.52,212511.0,198.5275,198.7406,197.9947,198.1303,212511.0
2021-11-09 13:00:00,204.53,205.15,204.23,205.08,442454.0,198.14,198.7406,197.8494,198.6728,442454.0
2021-11-09 13:10:00,205.06,205.35,204.8,205.29,179186.0,198.6534,198.9344,198.4015,198.8762,179186.0
2021-11-09 13:20:00,205.32,205.36,204.78,205.03,142136.0,198.9053,198.9441,198.3822,198.6244,142136.0
2021-11-09 13:30:00,205.06,205.23,204.59,204.64,133233.0,198.6534,198.8181,198.1981,198.2465,133233.0
2021-11-09 13:40:00,204.64,204.84,204.38,204.49,128474.0,198.2465,198.4403,197.9947,198.1012,128474.0
2021-11-09 13:50:00,204.5,204.52,204.3,204.37,112290.0,198.1109,198.1303,197.9172,197.985,112290.0
2021-11-09 14:00:00,204.38,204.81,204.2,204.68,178851.0,197.9947,198.4112,197.8203,198.2853,178851.0
2021-11-09 14:10:00,204.69,205.29,204.53,205.26,153976.0,198.295,198.8762,198.14,198.8472,153976.0
2021-11-09 14:20:00,205.27,205.78,205.15,205.26,295373.0,198.8569,199.3509,198.7406,198.8472,295373.0
2021-11-09 14:30:00,205.25,205.41,204.86,205.14,129125.0,198.8375,198.9925,198.4597,198.7309,129125.0
2021-11-09 14:40:00,205.13,205.24,204.76,204.95,109770.0,198.7212,198.8278,198.3628,198.5469,109770.0
2021-11-09 14:50:00,204.96,205.19,204.61,205.17,122247.0,198.5566,198.7794,198.2175,198.76,122247.0
2021-11-09 15:00:00,205.15,205.21,204.66,204.88,178658.0,198.7406,198.7987,198.2659,198.4791,178658.0
2021-11-09 15:10:00,204.87,204.89,204.24,204.25,159057.0,198.4694,198.4887,197.859,197.8687,159057.0
2021-11-09 15:20:00,204.26,204.56,204.14,204.15,162513.0,197.8784,198.169,197.7622,197.7719,162513.0
2021-11-09 15:30:00,204.15,204.48,203.83,203.86,360373.0,197.7719,198.0915,197.4619,197.4909,360373.0
2021-11-09 15:40:00,203.89,204.55,203.87,204.23,405896.0,197.52,198.1594,197.5006,197.8494,405896.0
2021-11-09 15:50:00,204.23,204.48,204.01,204.42,609473.0,197.8494,198.0915,197.6362,198.0334,609473.0
2021-11-10 09:30:00,203.09,204.14,202.29,203.96,360356.0,196.745,197.7622,195.97,197.5878,360356.0
2021-11-10 09:40:00,203.97,205.68,203.87,205.5,514971.0,197.5975,199.2541,197.5006,199.0797,514971.0
2021-11-10 09:50:00,205.52,205.92,204.92,205.81,575908.0,199.0991,199.4866,198.5178,199.38,575908.0
2021-11-10 10:00:00,205.83,206.3,205.69,205.79,434430.0,199.3994,199.8547,199.2637,199.3606,434430.0
2021-11-10 10:10:00,205.81,206.2,205.65,205.71,238506.0,199.38,199.7578,199.225,199.2831,238506.0
2021-11-10 10:20:00,205.75,206.0,205.5,205.94,164561.0,199.3219,199.5641,199.0797,199.5059,164561.0
2021-11-10 10:30:00,205.93,206.29,205.86,206.1,196196.0,199.4962,199.845,199.4284,199.6609,196196.0
2021-11-10 10:40:00,206.16,206.38,205.92,206.2,171392.0,199.7191,199.9322,199.4866,199.7578,171392.0
2021-11-10 10:50:00,206.19,206.42,205.96,205.98,133032.0,199.7481,199.9709,199.5253,199.5447,133032.0
2021-11-10 11:00:00,205.98,206.52,205.98,206.45,162977.0,199.5447,200.0678,199.5447,200.0,162977.0
2021-11-10 11:10:00,206.41,206.53,206.25,206.28,98875.0,199.9612,200.0775,199.8062,199.8353,98875.0
2021-11-10 11:20:00,206.29,206.42,205.83,205.89,90911.0,199.845,199.9709,199.3994,199.4575,90911.0
2021-11-10 11:30:00,205.86,206.15,205.84,205.9,103376.0,199.4284,199.7094,199.4091,199.4672,103376.0
2021-11-10 11:40:00,205.9,205.94,205.53,205.9,168543.0,199.4672,199.5059,199.1087,199.4672,168543.0
2021-11-10 11:50:00,205.91,206.18,205.9,206.02,257006.0,199.4769,199.7384,199.4672,199.5834,257006.0
2021-11-10 12:00:00,206.02,206.12,205.87,205.96,46742.0,199.5834,199.6803,199.4381,199.5253,46742.0
2021-11-10 12:10:00,205.95,205.95,205.34,205.41,72276.0,199.5156,199.5156,198.9247,198.9925,72276.0
2021-11-10 12:20:00,205.4,205.54,204.98,204.98,64339.0,198.9828,199.1184,198.5759,198.5759,64339.0
2021-11-10 12:30:00,205.0,205.48,204.97,205.39,105320.0,198.5953,199.0603,198.5662,198.9731,105320.0
2021-11-10 12:40:00,205.39,205.42,204.85,205.23,68684.0,198.9731,199.0022,198.45,198.8181,68684.0
2021-11-10 12:50:00,205.24,205.43,205.2,205.25,79185.0,198.8278,199.0119,198.7891,198.8375,79185.0
2021-11-10 13:00:00,205.22,205.43,204.28,204.65,174360.0,198.8084,199.0119,197.8978,198.2562,174360.0
2021-11-10 13:10:00,204.61,204.93,204.12,204.29,158747.0,198.2175,198.5275,197.7428,197.9075,158747.0
2021-11-10 13:20:00,204.32,204.38,203.94,204.15,130227.0,197.9365,197.9947,197.5684,197.7719,130227.0
2021-11-10 13:30:00,204.13,204.63,204.06,204.08,115126.0,197.7525,198.2369,197.6847,197.704,115126.0
2021-11-10 13:40:00,204.11,204.24,203.72,203.72,155008.0,197.7331,197.859,197.3553,197.3553,155008.0
2021-11-10 13:50:00,203.73,203.92,203.46,203.74,172750.0,197.365,197.549,197.1034,197.3747,172750.0
2021-11-10 14:00:00,203.73,203.89,203.42,203.84,127130.0,197.365,197.52,197.0647,197.4715,127130.0
2021-11-10 14:10:00,203.84,203.84,203.27,203.27,110322.0,197.4715,197.4715,196.9194,196.9194,110322.0
2021-11-10 14:20:00,203.23,203.39,202.15,202.16,155255.0,196.8806,197.0356,195.8343,195.844,155255.0
2021-11-10 14:30:00,202.22,202.57,201.95,201.97,222371.0,195.9022,196.2412,195.6406,195.66,222371.0
2021-11-10 14:40:00,201.97,202.25,201.07,202.16,513700.0,195.66,195.9312,194.7881,195.844,513700.0
2021-11-10 14:50:00,202.14,202.44,201.62,201.66,366080.0,195.8247,196.1153,195.3209,195.3597,366080.0
2021-11-10 15:00:00,201.66,202.48,201.66,202.34,246754.0,195.3597,196.154,195.3597,196.0184,246754.0
2021-11-10 15:10:00,202.33,203.06,202.29,203.03,180734.0,196.0087,196.7159,195.97,196.6868,180734.0
2021-11-10 15:20:00,203.04,203.79,203.0,203.58,636227.0,196.6965,197.4231,196.6578,197.2197,636227.0
2021-11-10 15:30:00,203.58,203.72,202.96,203.15,344174.0,197.2197,197.3553,196.619,196.8031,344174.0
2021-11-10 15:40:00,203.16,203.53,202.89,203.11,285039.0,196.8128,197.1712,196.5512,196.7643,285039.0
2021-11-10 15:50:00,203.12,204.0,203.12,203.61,531447.0,196.774,197.6265,196.774,197.2487,531447.0
2021-11-11 09:30:00,205.83,205.85,204.22,204.22,156338.0,199.3994,199.4187,197.8397,197.8397,156338.0
2021-11-11 09:40:00,204.2,204.81,204.17,204.53,396613.0,197.8203,198.4112,197.7912,198.14,396613.0
2021-11-11 09:50:00,204.51,205.22,204.49,204.7,260453.0,198.1206,198.8084,198.1012,198.3047,260453.0
2021-11-11 10:00:00,204.73,204.87,204.11,204.25,242054.0,198.3337,198.4694,197.7331,197.8687,242054.0
2021-11-11 10:10:00,204.26,204.71,203.99,204.29,339192.0,197.8784,198.3144,197.6169,197.9075,339192.0
2021-11-11 10:20:00,204.27,204.28,203.93,204.01,218623.0,197.8881,197.8978,197.5587,197.6362,218623.0
2021-11-11 10:30:00,203.98,204.49,203.89,204.37,205825.0,197.6072,198.1012,197.52,197.985,205825.0
2021-11-11 10:40:00,204.38,204.81,204.35,204.59,173861.0,197.9947,198.4112,197.9656,198.1981,173861.0
2021-11-11 10:50:00,204.61,204.79,204.31,204.42,131739.0,198.2175,198.3919,197.9269,198.0334,131739.0
2021-11-11 11:00:00,204.42,204.63,204.31,204.4,77614.0,198.0334,198.2369,197.9269,198.014,77614.0
2021-11-11 11:10:00,204.39,204.67,204.16,204.48,227303.0,198.0044,198.2756,197.7815,198.0915,227303.0
2021-11-11 11:20:00,204.47,204.52,204.29,204.31,47289.0,198.0819,198.1303,197.9075,197.9269,47289.0
2021-11-11 11:30:00,204.32,204.58,204.27,204.54,71892.0,197.9365,198.1884,197.8881,198.1497,71892.0
2021-11-11 11:40:00,204.53,204.53,204.22,204.37,57480.0,198.14,198.14,197.8397,197.985,57480.0
2021-11-11 11:50:00,204.37,204.6,204.28,204.3,48500.0,197.985,198.2078,197.8978,197.9172,48500.0
2021-11-11 12:00:00,204.32,204.42,203.97,204.04,67953.0,197.9365,198.0334,197.5975,197.6653,67953.0
2021-11-11 12:10:00,204.03,204.09,203.54,203.54,84861.0,197.6556,197.7137,197.1809,197.1809,84861.0
2021-11-11 12:20:00,203.54,203.68,203.4,203.64,262573.0,197.1809,197.3165,197.0453,197.2778,262573.0
2021-11-11 12:30:00,203.63,204.0,203.49,203.92,70543.0,197.2681,197.6265,197.1325,197.549,70543.0
2021-11-11 12:40:00,203.93,203.96,203.72,203.75,57086.0,197.5587,197.5878,197.3553,197.3844,57086.0
2021-11-11 12:50:00,203.76,203.76,203.58,203.66,37425.0,197.394,197.394,197.2197,197.2972,37425.0
2021-11-11 13:00:00,203.67,203.67,203.3,203.32,35233.0,197.3069,197.3069,196.9484,196.9678,35233.0
2021-11-11 13:10:00,203.32,203.4,203.25,203.27,46419.0,196.9678,197.0453,196.9,196.9194,46419.0
2021-11-11 13:20:00,203.27,203.43,203.02,203.28,54243.0,196.9194,197.0744,196.6772,196.929,54243.0
2021-11-11 13:30:00,203.26,203.3,203.04,203.26,74526.0,196.9097,196.9484,196.6965,196.9097,74526.0
2021-11-11 13:40:00,203.25,203.39,203.08,203.34,44807.0,196.9,197.0356,196.7353,196.9872,44807.0
2021-11-11 13:50:00,203.33,203.46,203.13,203.15,67800.0,196.9775,197.1034,196.7837,196.8031,67800.0
2021-11-11 14:00:00,203.14,203.53,203.08,203.52,71409.0,196.7934,197.1712,196.7353,197.1615,71409.0
2021-11-11 14:10:00,203.52,203.52,203.22,203.31,117142.0,197.1615,197.1615,196.8709,196.9581,117142.0
2021-11-11 14:20:00,203.33,203.36,203.2,203.36,45076.0,196.9775,197.0065,196.8515,197.0065,45076.0
2021-11-11 14:30:00,203.36,203.74,203.36,203.68,67250.0,197.0065,197.3747,197.0065,197.3165,67250.0
2021-11-11 14:40:00,203.69,203.78,203.36,203.37,77015.0,197.3262,197.4134,197.0065,197.0162,77015.0
2021-11-11 14:50:00,203.42,203.48,203.25,203.41,106026.0,197.0647,197.1228,196.9,197.055,106026.0
2021-11-11 15:00:00,203.41,203.51,203.26,203.37,76925.0,197.055,197.1519,196.9097,197.0162,76925.0
2021-11-11 15:10:00,203.37,203.41,203.03,203.38,78461.0,197.0162,197.055,196.6868,197.0259,78461.0
2021-11-11 15:20:00,203.39,203.45,203.24,203.37,161815.0,197.0356,197.0937,196.8903,197.0162,161815.0
2021-11-11 15:30:00,203.37,203.45,203.24,203.27,86037.0,197.0162,197.0937,196.8903,196.9194,86037.0
2021-11-11 15:40:00,203.28,203.42,203.05,203.11,123610.0,196.929,197.0647,196.7062,196.7643,123610.0
2021-11-11 15:50:00,203.1,203.3,203.04,203.11,229787.0,196.7547,196.9484,196.6965,196.7643,229787.0
2021-11-12 09:30:00,203.17,203.32,201.86,202.05,139461.0,196.8225,196.9678,195.5534,195.7375,139461.0
2021-11-12 09:40:00,202.07,202.67,202.0,202.12,251837.0,195.7568,196.3381,195.689,195.8053,251837.0
2021-11-12 09:50:00,202.13,202.79,202.05,202.51,199350.0,195.815,196.4543,195.7375,196.1831,199350.0
2021-11-12 10:00:00,202.51,203.18,202.47,203.07,158043.0,196.1831,196.8322,196.1443,196.7256,158043.0
2021-11-12 10:10:00,203.04,203.3,202.97,203.29,131968.0,196.6965,196.9484,196.6287,196.9387,131968.0
2021-11-12 10:20:00,203.3,203.35,202.92,203.23,122721.0,196.9484,196.9969,196.5803,196.8806,122721.0
2021-11-12 10:30:00,203.26,203.26,202.93,203.16,100481.0,196.9097,196.9097,196.59,196.8128,100481.0
2021-11-12 10:40:00,203.16,203.2,202.91,203.05,75231.0,196.8128,196.8515,196.5706,196.7062,75231.0
2021-11-12 10:50:00,203.04,203.35,202.92,203.3,110975.0,196.6965,196.9969,196.5803,196.9484,110975.0
2021-11-12 11:00:00,203.31,203.62,203.25,203.61,159170.0,196.9581,197.2584,196.9,197.2487,159170.0
2021-11-12 11:10:00,203.61,203.81,203.3,203.79,115854.0,197.2487,197.4425,196.9484,197.4231,115854.0
2021-11-12 11:20:00,203.79,203.8,203.54,203.58,145053.0,197.4231,197.4328,197.1809,197.2197,145053.0
2021-11-12 11:30:00,203.57,203.65,203.37,203.4,140150.0,197.21,197.2875,197.0162,197.0453,140150.0
2021-11-12 11:40:00,203.42,203.6,203.41,203.5,58787.0,197.0647,197.239,197.055,197.1422,58787.0
2021-11-12 11:50:00,203.48,203.58,203.4,203.45,80374.0,197.1228,197.2197,197.0453,197.0937,80374.0
2021-11-12 12:00:00,203.46,203.56,203.26,203.42,103822.0,197.1034,197.2003,196.9097,197.0647,103822.0
2021-11-12 12:10:00,203.41,203.71,203.41,203.62,60058.0,197.055,197.3456,197.055,197.2584,60058.0
2021-11-12 12:20:00,203.61,203.81,203.51,203.78,79034.0,197.2487,197.4425,197.1519,197.4134,79034.0
2021-11-12 12:30:00,203.79,204.05,203.68,203.97,83013.0,197.4231,197.675,197.3165,197.5975,83013.0
2021-11-12 12:40:00,203.98,203.99,203.69,203.76,122052.0,197.6072,197.6169,197.3262,197.394,122052.0
2021-11-12 12:50:00,203.77,203.82,203.52,203.62,77004.0,197.4037,197.4522,197.1615,197.2584,77004.0
2021-11-12 13:00:00,203.62,203.66,203.33,203.37,86896.0,197.2584,197.2972,196.9775,197.0162,86896.0
2021-11-12 13:10:00,203.39,203.46,203.24,203.28,83472.0,197.0356,197.1034,196.8903,196.929,83472.0
2021-11-12 13:20:00,203.25,203.41,203.2,203.34,100995.0,196.9,197.055,196.8515,196.9872,100995.0
2021-11-12 13:30:00,203.36,203.52,203.25,203.3,35994.0,197.0065,197.1615,196.9,196.9484,35994.0
2021-11-12 13:40:00,203.29,203.38,203.18,203.24,47014.0,196.9387,197.0259,196.8322,196.8903,47014.0
2021-11-12 13:50:00,203.22,203.43,203.18,203.39,25894.0,196.8709,197.0744,196.8322,197.0356,25894.0
2021-11-12 14:00:00,203.4,203.59,203.38,203.44,36165.0,197.0453,197.2294,197.0259,197.084,36165.0
2021-11-12 14:10:00,203.45,203.72,203.42,203.62,52006.0,197.0937,197.3553,197.0647,197.2584,52006.0
2021-11-12 14:20:00,203.62,203.67,203.13,203.13,27754.0,197.2584,197.3069,196.7837,196.7837,27754.0
2021-11-12 14:30:00,203.15,203.23,202.91,203.22,57419.0,196.8031,196.8806,196.5706,196.8709,57419.0
2021-11-12 14:40:00,203.22,203.23,203.08,203.15,40516.0,196.8709,196.8806,196.7353,196.8031,40516.0
2021-11-12 14:50:00,203.12,203.33,203.12,203.23,32651.0,196.774,196.9775,196.774,196.8806,32651.0
2021-11-12 15:00:00,203.23,203.37,203.14,203.37,47062.0,196.8806,197.0162,196.7934,197.0162,47062.0
2021-11-12 15:10:00,203.36,203.36,203.22,203.36,62008.0,197.0065,197.0065,196.8709,197.0065,62008.0
2021-11-12 15:20:00,203.37,203.66,203.37,203.58,79207.0,197.0162,197.2972,197.0162,197.2197,79207.0
2021-11-12 15:30:00,203.59,203.89,203.59,203.71,160113.0,197.2294,197.52,197.2294,197.3456,160113.0
2021-11-12 15:40:00,203.72,203.77,203.56,203.61,128471.0,197.3553,197.4037,197.2003,197.2487,128471.0
2021-11-12 15:50:00,203.62,203.84,203.62,203.79,324535.0,197.2584,197.4715,197.2584,197.4231,324535.0
2021-11-15 09:30:00,203.94,204.29,203.66,204.1,212497.0,197.5684,197.9075,197.2972,197.7234,212497.0
2021-11-15 09:40:00,204.11,204.16,203.77,203.94,321238.0,197.7331,197.7815,197.4037,197.5684,321238.0
2021-11-15 09:50:00,203.94,204.27,203.58,204.27,251660.0,197.5684,197.8881,197.2197,197.8881,251660.0
2021-11-15 10:00:00,204.28,204.29,203.64,203.67,203646.0,197.8978,197.9075,197.2778,197.3069,203646.0
2021-11-15 10:10:00,203.68,203.71,203.26,203.41,147934.0,197.3165,197.3456,196.9097,197.055,147934.0
2021-11-15 10:20:00,203.42,203.69,203.25,203.31,129395.0,197.0647,197.3262,196.9,196.9581,129395.0
2021-11-15 10:30:00,203.31,203.32,203.02,203.05,117758.0,196.9581,196.9678,196.6772,196.7062,117758.0
2021-11-15 10:40:00,203.06,203.51,202.97,203.39,94169.0,196.7159,197.1519,196.6287,197.0356,94169.0
2021-11-15 10:50:00,203.37,203.53,203.22,203.34,58076.0,197.0162,197.1712,196.8709,196.9872,58076.0
2021-11-15 11:00:00,203.33,203.64,203.24,203.59,83064.0,196.9775,197.2778,196.8903,197.2294,83064.0
2021-11-15 11:10:00,203.58,203.58,203.32,203.42,60816.0,197.2197,197.2197,196.9678,197.0647,60816.0
2021-11-15 11:20:00,203.43,203.45,203.23,203.24,43365.0,197.0744,197.0937,196.8806,196.8903,43365.0
2021-11-15 11:30:00,203.25,203.66,203.2,203.4,85480.0,196.9,197.2972,196.8515,197.0453,85480.0
2021-11-15 11:40:00,203.4,203.4,202.5,202.88,103353.0,197.0453,197.0453,196.1734,196.5415,103353.0
2021-11-15 11:50:00,202.89,202.97,202.66,202.83,65589.0,196.5512,196.6287,196.3284,196.4931,65589.0
2021-11-15 12:00:00,202.81,203.04,202.74,202.94,47333.0,196.4737,196.6965,196.4059,196.5997,47333.0
2021-11-15 12:10:00,202.95,203.06,202.71,202.73,52421.0,196.6093,196.7159,196.3768,196.3962,52421.0
2021-11-15 12:20:00,202.76,202.81,202.45,202.73,50578.0,196.4253,196.4737,196.125,196.3962,50578.0
2021-11-15 12:30:00,202.74,202.91,202.7,202.86,57811.0,196.4059,196.5706,196.3672,196.5222,57811.0
2021-11-15 12:40:00,202.86,203.09,202.77,203.0,67209.0,196.5222,196.745,196.435,196.6578,67209.0
2021-11-15 12:50:00,202.98,203.03,202.84,202.94,42410.0,196.6384,196.6868,196.5028,196.5997,42410.0
2021-11-15 13:00:00,202.94,203.12,202.85,203.11,37479.0,196.5997,196.774,196.5125,196.7643,37479.0
2021-11-15 13:10:00,203.11,203.14,202.96,202.99,42297.0,196.7643,196.7934,196.619,196.6481,42297.0
2021-11-15 13:20:00,203.01,203.05,202.8,202.96,66919.0,196.6675,196.7062,196.464,196.619,66919.0
2021-11-15 13:30:00,202.96,203.01,202.83,202.85,30744.0,196.619,196.6675,196.4931,196.5125,30744.0
2021-11-15 13:40:00,202.84,202.91,202.74,202.86,25587.0,196.5028,196.5706,196.4059,196.5222,25587.0
2021-11-15 13:50:00,202.85,202.91,202.7,202.72,31813.0,196.5125,196.5706,196.3672,196.3865,31813.0
2021-11-15 14:00:00,202.73,202.88,202.64,202.88,43321.0,196.3962,196.5415,196.309,196.5415,43321.0
2021-11-15 14:10:00,202.85,202.99,202.73,202.73,38484.0,196.5125,196.6481,196.3962,196.3962,38484.0
2021-11-15 14:20:00,202.73,202.9,202.69,202.82,34917.0,196.3962,196.5609,196.3575,196.4834,34917.0
2021-11-15 14:30:00,202.82,202.82,202.67,202.78,27337.0,196.4834,196.4834,196.3381,196.4447,27337.0
2021-11-15 14:40:00,202.77,203.52,202.76,203.49,88699.0,196.435,197.1615,196.4253,197.1325,88699.0
2021-11-15 14:50:00,203.48,203.93,203.23,203.85,77730.0,197.1228,197.5587,196.8806,197.4812,77730.0
2021-11-15 15:00:00,203.83,204.33,203.5,203.58,225482.0,197.4619,197.9462,197.1422,197.2197,225482.0
2021-11-15 15:10:00,203.55,203.96,203.55,203.73,124594.0,197.1906,197.5878,197.1906,197.365,124594.0
2021-11-15 15:20:00,203.72,203.98,203.67,203.87,96173.0,197.3553,197.6072,197.3069,197.5006,96173.0
2021-11-15 15:30:00,203.85,203.88,203.25,203.28,76163.0,197.4812,197.5103,196.9,196.929,76163.0
2021-11-15 15:40:00,203.26,203.3,203.05,203.16,125288.0,196.9097,196.9484,196.7062,196.8128,125288.0
2021-11-15 15:50:00,203.16,203.61,203.07,203.59,213027.0,196.8128,197.2487,196.7256,197.2294,213027.0
2021-11-16 09:30:00,203.88,205.47,203.84,204.83,200319.0,197.5103,199.0506,197.4715,198.4306,200319.0
2021-11-16 09:40:00,204.87,205.38,204.7,205.36,284444.0,198.4694,198.9634,198.3047,198.9441,284444.0
2021-11-16 09:50:00,205.37,205.51,204.94,205.21,243678.0,198.9537,199.0894,198.5372,198.7987,243678.0
2021-11-16 10:00:00,205.22,206.16,205.22,206.11,204011.0,198.8084,199.7191,198.8084,199.6706,204011.0
2021-11-16 10:10:00,206.13,206.52,205.9,206.15,278409.0,199.69,200.0678,199.4672,199.7094,278409.0
2021-11-16 10:20:00,206.14,206.38,205.61,205.61,244741.0,199.6997,199.9322,199.1862,199.1862,244741.0
2021-11-16 10:30:00,205.59,206.22,205.59,206.22,174838.0,199.1669,199.7772,199.1669,199.7772,174838.0
2021-11-16 10:40:00,206.22,206.3,205.84,205.99,112911.0,199.7772,199.8547,199.4091,199.5544,112911.0
2021-11-16 10:50:00,206.01,206.13,205.88,206.06,89684.0,199.5737,199.69,199.4478,199.6222,89684.0
2021-11-16 11:00:00,206.06,206.52,206.05,206.5,106332.0,199.6222,200.0678,199.6125,200.0484,106332.0
2021-11-16 11:10:00,206.51,207.07,206.51,207.02,108689.0,200.0581,200.6006,200.0581,200.5522,108689.0
2021-11-16 11:20:00,207.03,207.19,206.96,207.01,84733.0,200.5619,200.7169,200.4941,200.5425,84733.0
2021-11-16 11:30:00,207.03,207.03,206.71,206.73,90777.0,200.5619,200.5619,200.2519,200.2713,90777.0
2021-11-16 11:40:00,206.71,206.74,206.55,206.61,75192.0,200.2519,200.2809,200.0969,200.155,75192.0
2021-11-16 11:50:00,206.6,206.74,206.49,206.57,81216.0,200.1453,200.2809,200.0387,200.1163,81216.0
2021-11-16 12:00:00,206.58,206.62,206.29,206.49,56638.0,200.1259,200.1647,199.845,200.0387,56638.0
2021-11-16 12:10:00,206.49,206.95,206.49,206.93,73040.0,200.0387,200.4844,200.0387,200.465,73040.0
2021-11-16 12:20:00,206.9,206.9,206.68,206.72,44723.0,200.4359,200.4359,200.2228,200.2616,44723.0
2021-11-16 12:30:00,206.73,206.9,206.61,206.88,39007.0,200.2713,200.4359,200.155,200.4166,39007.0
2021-11-16 12:40:00,206.87,206.97,206.77,206.83,69923.0,200.4069,200.5038,200.31,200.3681,69923.0
2021-11-16 12:50:00,206.86,206.88,206.74,206.78,31543.0,200.3972,200.4166,200.2809,200.3197,31543.0
2021-11-16 13:00:00,206.79,206.96,206.71,206.96,45357.0,200.3294,200.4941,200.2519,200.4941,45357.0
2021-11-16 13:10:00,206.96,207.3,206.95,207.03,66008.0,200.4941,200.8234,200.4844,200.5619,66008.0
2021-11-16 13:20:00,207.03,207.14,206.85,206.93,51207.0,200.5619,200.6684,200.3875,200.465,51207.0
2021-11-16 13:30:00,206.92,207.2,206.92,207.09,61005.0,200.4553,200.7266,200.4553,200.62,61005.0
2021-11-16 13:40:00,207.09,207.11,206.87,207.0,49477.0,200.62,200.6394,200.4069,200.5328,49477.0
2021-11-16 13:50:00,207.0,207.11,206.95,207.05,50603.0,200.5328,200.6394,200.4844,200.5813,50603.0
2021-11-16 14:00:00,207.04,207.17,206.9,206.94,37534.0,200.5716,200.6975,200.4359,200.4747,37534.0
2021-11-16 14:10:00,206.93,206.95,206.72,206.81,40000.0,200.465,200.4844,200.2616,200.3488,40000.0
2021-11-16 14:20:00,206.82,206.82,206.65,206.68,54617.0,200.3584,200.3584,200.1938,200.2228,54617.0
2021-11-16 14:30:00,206.68,206.7,206.51,206.52,53592.0,200.2228,200.2422,200.0581,200.0678,53592.0
2021-11-16 14:40:00,206.53,206.64,206.46,206.55,54962.0,200.0775,200.1841,200.0097,200.0969,54962.0
2021-11-16 14:50:00,206.57,206.71,206.56,206.62,58774.0,200.1163,200.2519,200.1066,200.1647,58774.0
2021-11-16 15:00:00,206.61,206.75,206.58,206.58,65565.0,200.155,200.2906,200.1259,200.1259,65565.0
2021-11-16 15:10:00,206.58,206.58,206.29,206.35,90185.0,200.1259,200.1259,199.845,199.9031,90185.0
2021-11-16 15:20:00,206.34,206.62,206.34,206.54,95863.0,199.8934,200.1647,199.8934,200.0872,95863.0
2021-11-16 15:30:00,206.53,206.91,206.49,206.77,186088.0,200.0775,200.4456,200.0387,200.31,186088.0
2021-11-16 15:40:00,206.78,206.85,206.63,206.63,159930.0,200.3197,200.3875,200.1744,200.1744,159930.0
2021-11-16 15:50:00,206.63,206.94,206.57,206.82,404533.0,200.1744,200.4747,200.1163,200.3584,404533.0
2021-11-17 09:30:00,207.68,208.45,207.31,208.15,403366.0,201.1916,201.9375,200.8331,201.6469,403366.0
2021-11-17 09:40:00,208.15,208.26,207.69,208.03,427871.0,201.6469,201.7535,201.2013,201.5306,427871.0
2021-11-17 09:50:00,208.02,208.15,207.53,207.66,311639.0,201.5209,201.6469,201.0463,201.1722,311639.0
2021-11-17 10:00:00,207.66,208.43,207.62,208.15,211882.0,201.1722,201.9181,201.1334,201.6469,211882.0
2021-11-17 10:10:00,208.16,208.7,208.16,208.36,219608.0,201.6566,202.1797,201.6566,201.8503,219608.0
2021-11-17 10:20:00,208.38,208.9,208.14,208.73,231282.0,201.8697,202.3735,201.6372,202.2088,231282.0
2021-11-17 10:30:00,208.75,209.18,208.52,209.16,180954.0,202.2281,202.6447,202.0053,202.6253,180954.0
2021-11-17 10:40:00,209.18,209.41,208.99,209.21,174754.0,202.6447,202.8675,202.4606,202.6738,174754.0
2021-11-17 10:50:00,209.2,209.33,208.89,209.06,118099.0,202.6641,202.79,202.3638,202.5285,118099.0
2021-11-17 11:00:00,209.06,209.08,208.72,208.85,105612.0,202.5285,202.5478,202.1991,202.325,105612.0
2021-11-17 11:10:00,208.85,208.94,208.31,208.31,96783.0,202.325,202.4122,201.8019,201.8019,96783.0
2021-11-17 11:20:00,208.29,208.52,208.05,208.14,127361.0,201.7825,202.0053,201.55,201.6372,127361.0
2021-11-17 11:30:00,208.14,208.3,207.99,208.08,106428.0,201.6372,201.7922,201.4919,201.5791,106428.0
2021-11-17 11:40:00,208.11,208.62,208.08,208.61,72798.0,201.6081,202.1022,201.5791,202.0925,72798.0
2021-11-17 11:50:00,208.62,208.68,208.33,208.59,120242.0,202.1022,202.1603,201.8213,202.0731,120242.0
2021-11-17 12:00:00,208.59,208.75,208.07,208.14,120505.0,202.0731,202.2281,201.5694,201.6372,120505.0
2021-11-17 12:10:00,208.11,208.39,208.01,208.01,128403.0,201.6081,201.8794,201.5113,201.5113,128403.0
2021-11-17 12:20:00,208.01,208.23,207.84,207.88,130839.0,201.5113,201.7244,201.3466,201.3853,130839.0
2021-11-17 12:30:00,207.87,208.18,207.81,208.18,132565.0,201.3756,201.676,201.3175,201.676,132565.0
2021-11-17 12:40:00,208.16,208.26,207.73,207.99,171279.0,201.6566,201.7535,201.24,201.4919,171279.0
2021-11-17 12:50:00,207.99,208.03,207.68,207.83,134228.0,201.4919,201.5306,201.1916,201.3369,134228.0
2021-11-17 13:00:00,207.83,207.83,207.58,207.67,585882.0,201.3369,201.3369,201.0947,201.1819,585882.0
2021-11-17 13:10:00,207.66,207.89,207.53,207.89,117175.0,201.1722,201.395,201.0463,201.395,117175.0
2021-11-17 13:20:00,207.89,208.39,207.86,208.27,108695.0,201.395,201.8794,201.3659,201.7631,108695.0
2021-11-17 13:30:00,208.27,208.34,208.08,208.2,94381.0,201.7631,201.831,201.5791,201.6953,94381.0
2021-11-17 13:40:00,208.22,208.5,208.16,208.33,78969.0,201.7147,201.986,201.6566,201.8213,78969.0
2021-11-17 13:50:00,208.34,209.05,208.34,209.03,147063.0,201.831,202.5188,201.831,202.4994,147063.0
2021-11-17 14:00:00,209.03,209.03,208.72,208.81,99335.0,202.4994,202.4994,202.1991,202.2863,99335.0
2021-11-17 14:10:00,208.81,208.83,208.57,208.66,76215.0,202.2863,202.3056,202.0538,202.141,76215.0
2021-11-17 14:20:00,208.66,208.79,208.39,208.69,100845.0,202.141,202.2669,201.8794,202.17,100845.0
2021-11-17 14:30:00,208.68,208.83,208.47,208.57,99764.0,202.1603,202.3056,201.9569,202.0538,99764.0
2021-11-17 14:40:00,208.57,208.73,208.51,208.7,101119.0,202.0538,202.2088,201.9956,202.1797,101119.0
2021-11-17 14:50:00,208.7,208.86,208.54,208.83,67869.0,202.1797,202.3347,202.0247,202.3056,67869.0
2021-11-17 15:00:00,208.83,208.83,207.97,208.09,104076.0,202.3056,202.3056,201.4725,201.5888,104076.0
2021-11-17 15:10:00,208.07,208.56,208.05,208.29,105498.0,201.5694,202.0441,201.55,201.7825,105498.0
2021-11-17 15:20:00,208.29,208.54,208.22,208.25,111073.0,201.7825,202.0247,201.7147,201.7438,111073.0
2021-11-17 15:30:00,208.25,208.53,208.22,208.41,137557.0,201.7438,202.015,201.7147,201.8988,137557.0
2021-11-17 15:40:00,208.41,208.67,208.25,208.36,226637.0,201.8988,202.1506,201.7438,201.8503,226637.0
2021-11-17 15:50:00,208.36,208.39,208.09,208.16,466699.0,201.8503,201.8794,201.5888,201.6566,466699.0
2021-11-18 09:30:00,209.23,209.62,208.8,209.06,284234.0,202.6931,203.071,202.2766,202.5285,284234.0
2021-11-18 09:40:00,209.06,209.61,209.05,209.4,537855.0,202.5285,203.0613,202.5188,202.8578,537855.0
2021-11-18 09:50:00,209.4,209.47,208.75,208.92,356454.0,202.8578,202.9256,202.2281,202.3928,356454.0
2021-11-18 10:00:00,208.91,209.52,208.77,209.07,184192.0,202.3831,202.9741,202.2475,202.5381,184192.0
2021-11-18 10:10:00,209.06,209.08,208.28,208.3,403014.0,202.5285,202.5478,201.7728,201.7922,403014.0
2021-11-18 10:20:00,208.3,208.77,208.13,208.56,339018.0,201.7922,202.2475,201.6275,202.0441,339018.0
2021-11-18 10:30:00,208.58,209.42,208.57,209.41,169022.0,202.0635,202.8772,202.0538,202.8675,169022.0
2021-11-18 10:40:00,209.45,209.61,209.12,209.39,151945.0,202.9063,203.0613,202.5866,202.8481,151945.0
2021-11-18 10:50:00,209.37,210.04,209.37,209.94,128383.0,202.8288,203.4778,202.8288,203.381,128383.0
2021-11-18 11:00:00,209.94,209.95,209.54,209.77,128468.0,203.381,203.3907,202.9935,203.2163,128468.0
2021-11-18 11:10:00,209.74,210.09,209.71,209.98,97811.0,203.1872,203.5263,203.1581,203.4197,97811.0
2021-11-18 11:20:00,209.98,210.11,209.91,209.95,102904.0,203.4197,203.5457,203.3519,203.3907,102904.0
2021-11-18 11:30:00,209.97,210.42,209.92,210.33,138243.0,203.41,203.846,203.3616,203.7588,138243.0
2021-11-18 11:40:00,210.36,210.73,210.33,210.61,103016.0,203.7878,204.1463,203.7588,204.03,103016.0
2021-11-18 11:50:00,210.6,210.61,210.37,210.42,111377.0,204.0203,204.03,203.7975,203.846,111377.0
2021-11-18 12:00:00,210.44,210.86,210.43,210.62,102395.0,203.8653,204.2722,203.8557,204.0397,102395.0
2021-11-18 12:10:00,210.63,210.73,210.52,210.61,64018.0,204.0494,204.1463,203.9428,204.03,64018.0
2021-11-18 12:20:00,210.63,210.73,210.32,210.42,121579.0,204.0494,204.1463,203.7491,203.846,121579.0
2021-11-18 12:30:00,210.41,210.59,209.69,209.9,125634.0,203.8363,204.0107,203.1388,203.3422,125634.0
2021-11-18 12:40:00,209.89,210.01,209.26,209.26,119372.0,203.3325,203.4488,202.7222,202.7222,119372.0
2021-11-18 12:50:00,209.27,209.57,209.06,209.54,152401.0,202.7319,203.0225,202.5285,202.9935,152401.0
2021-11-18 13:00:00,209.52,209.78,209.44,209.61,101966.0,202.9741,203.226,202.8966,203.0613,101966.0
2021-11-18 13:10:00,209.63,209.9,209.55,209.57,64354.0,203.0806,203.3422,203.0031,203.0225,64354.0
2021-11-18 13:20:00,209.57,209.61,209.34,209.42,51715.0,203.0225,203.0613,202.7997,202.8772,51715.0
2021-11-18 13:30:00,209.42,209.55,209.28,209.44,60147.0,202.8772,203.0031,202.7416,202.8966,60147.0
2021-11-18 13:40:00,209.41,209.61,209.4,209.44,67202.0,202.8675,203.0613,202.8578,202.8966,67202.0
2021-11-18 13:50:00,209.41,209.5,209.25,209.42,109074.0,202.8675,202.9547,202.7125,202.8772,109074.0
2021-11-18 14:00:00,209.42,209.66,209.23,209.49,96398.0,202.8772,203.1097,202.6931,202.945,96398.0
2021-11-18 14:10:00,209.48,209.61,209.39,209.53,60568.0,202.9353,203.0613,202.8481,202.9838,60568.0
2021-11-18 14:20:00,209.53,209.53,209.27,209.4,55489.0,202.9838,202.9838,202.7319,202.8578,55489.0
2021-11-18 14:30:00,209.39,209.64,209.16,209.56,104631.0,202.8481,203.0903,202.6253,203.0128,104631.0
2021-11-18 14:40:00,209.56,209.68,209.48,209.64,76649.0,203.0128,203.1291,202.9353,203.0903,76649.0
2021-11-18 14:50:00,209.62,209.84,209.58,209.68,49605.0,203.071,203.2841,203.0322,203.1291,49605.0
2021-11-18 15:00:00,209.67,210.0,209.58,209.99,71128.0,203.1194,203.4391,203.0322,203.4294,71128.0
2021-11-18 15:10:00,209.98,210.08,209.79,210.0,88201.0,203.4197,203.5166,203.2356,203.4391,88201.0
2021-11-18 15:20:00,210.01,210.25,209.99,210.24,96100.0,203.4488,203.6813,203.4294,203.6716,96100.0
2021-11-18 15:30:00,210.22,210.5,210.21,210.31,129779.0,203.6522,203.9235,203.6425,203.7394,129779.0
2021-11-18 15:40:00,210.3,210.46,210.15,210.34,175209.0,203.7297,203.8847,203.5844,203.7685,175209.0
2021-11-18 15:50:00,210.33,210.63,210.32,210.5,344941.0,203.7588,204.0494,203.7491,203.9235,344941.0
2021-11-19 09:30:00,210.42,210.67,210.08,210.35,246000.0,203.846,204.0882,203.5166,203.7782,246000.0
2021-11-19 09:40:00,210.36,211.19,210.14,210.95,314698.0,203.7878,204.5919,203.5747,204.3594,314698.0
2021-11-19 09:50:00,210.96,211.27,210.65,211.24,202374.0,204.3691,204.6694,204.0688,204.6403,202374.0
2021-11-19 10:00:00,211.25,211.28,210.18,210.53,162985.0,204.65,204.6791,203.6135,203.9525,162985.0
2021-11-19 10:10:00,210.53,210.69,210.27,210.65,134532.0,203.9525,204.1075,203.7007,204.0688,134532.0
2021-11-19 10:20:00,210.67,210.97,210.4,210.43,148577.0,204.0882,204.3788,203.8266,203.8557,148577.0
2021-11-19 10:30:00,210.41,210.87,210.22,210.86,86186.0,203.8363,204.2819,203.6522,204.2722,86186.0
2021-11-19 10:40:00,210.88,211.32,210.86,211.24,96778.0,204.2916,204.7178,204.2722,204.6403,96778.0
2021-11-19 10:50:00,211.24,211.29,210.87,211.17,117030.0,204.6403,204.6888,204.2819,204.5725,117030.0
2021-11-19 11:00:00,211.17,211.56,211.16,211.56,89595.0,204.5725,204.9504,204.5628,204.9504,89595.0
2021-11-19 11:10:00,211.56,211.84,211.47,211.8,104547.0,204.9504,205.2216,204.8632,205.1829,104547.0
2021-11-19 11:20:00,211.81,211.86,211.65,211.8,71750.0,205.1925,205.241,205.0375,205.1829,71750.0
2021-11-19 11:30:00,211.8,211.85,211.52,211.74,78105.0,205.1829,205.2313,204.9116,205.1247,78105.0
2021-11-19 11:40:00,211.75,211.84,211.6,211.62,101664.0,205.1344,205.2216,204.9891,205.0085,101664.0
2021-11-19 11:50:00,211.61,211.72,211.54,211.61,105339.0,204.9988,205.1054,204.931,204.9988,105339.0
2021-11-19 12:00:00,211.6,211.61,211.41,211.46,76215.0,204.9891,204.9988,204.805,204.8535,76215.0
2021-11-19 12:10:00,211.48,211.62,211.44,211.55,100223.0,204.8729,205.0085,204.8341,204.9407,100223.0
2021-11-19 12:20:00,211.54,211.74,211.45,211.69,65838.0,204.931,205.1247,204.8438,205.0763,65838.0
2021-11-19 12:30:00,211.7,211.99,211.68,211.72,69417.0,205.086,205.3669,205.0666,205.1054,69417.0
2021-11-19 12:40:00,211.71,211.71,211.27,211.31,458885.0,205.0957,205.0957,204.6694,204.7082,458885.0
2021-11-19 12:50:00,211.32,211.5,211.28,211.31,73695.0,204.7178,204.8922,204.6791,204.7082,73695.0
2021-11-19 13:00:00,211.31,211.55,211.19,211.54,130872.0,204.7082,204.9407,204.5919,204.931,130872.0
2021-11-19 13:10:00,211.54,211.56,210.96,211.03,128305.0,204.931,204.9504,204.3691,204.4369,128305.0
2021-11-19 13:20:00,211.05,211.14,210.58,210.61,109987.0,204.4563,204.5435,204.001,204.03,109987.0
2021-11-19 13:30:00,210.59,210.97,210.56,210.76,130362.0,204.0107,204.3788,203.9816,204.1753,130362.0
2021-11-19 13:40:00,210.76,210.96,210.49,210.95,95060.0,204.1753,204.3691,203.9138,204.3594,95060.0
2021-11-19 13:50:00,210.94,211.34,210.94,211.27,81186.0,204.3497,204.7372,204.3497,204.6694,81186.0
2021-11-19 14:00:00,211.26,211.31,211.09,211.18,63409.0,204.6597,204.7082,204.495,204.5822,63409.0
2021-11-19 14:10:00,211.16,211.61,211.15,211.52,73502.0,204.5628,204.9988,204.5532,204.9116,73502.0
2021-11-19 14:20:00,211.54,211.66,211.42,211.42,61968.0,204.931,205.0472,204.8147,204.8147,61968.0
2021-11-19 14:30:00,211.44,211.52,211.21,211.33,75759.0,204.8341,204.9116,204.6113,204.7275,75759.0
2021-11-19 14:40:00,211.32,211.79,211.28,211.72,90433.0,204.7178,205.1732,204.6791,205.1054,90433.0
2021-11-19 14:50:00,211.71,211.91,211.62,211.69,122271.0,205.0957,205.2894,205.0085,205.0763,122271.0
2021-11-19 15:00:00,211.69,211.74,211.45,211.7,105875.0,205.0763,205.1247,204.8438,205.086,105875.0
2021-11-19 15:10:00,211.68,211.68,211.46,211.56,85683.0,205.0666,205.0666,204.8535,204.9504,85683.0
2021-11-19 15:20:00,211.57,211.72,211.54,211.6,87063.0,204.96,205.1054,204.931,204.9891,87063.0
2021-11-19 15:30:00,211.6,211.64,211.11,211.2,150189.0,204.9891,205.0279,204.5144,204.6016,150189.0
2021-11-19 15:40:00,211.21,211.43,211.15,211.31,160362.0,204.6113,204.8244,204.5532,204.7082,160362.0
2021-11-19 15:50:00,211.3,211.49,211.08,211.36,370011.0,204.6985,204.8825,204.4853,204.7566,370011.0
2021-11-22 09:30:00,212.78,214.23,212.63,214.23,326159.0,206.1322,207.5369,205.9869,207.5369,326159.0
2021-11-22 09:40:00,214.22,214.84,213.52,214.83,349316.0,207.5272,208.1279,206.8491,208.1182,349316.0
2021-11-22 09:50:00,214.84,215.06,214.08,214.1,276878.0,208.1279,208.341,207.3916,207.411,276878.0
2021-11-22 10:00:00,214.11,214.56,214.04,214.04,246904.0,207.4207,207.8566,207.3529,207.3529,246904.0
2021-11-22 10:10:00,214.04,214.32,213.79,213.89,166658.0,207.3529,207.6241,207.1107,207.2076,166658.0
2021-11-22 10:20:00,213.88,213.99,213.39,213.41,148890.0,207.1979,207.3044,206.7232,206.7426,148890.0
2021-11-22 10:30:00,213.42,213.93,213.42,213.74,85370.0,206.7522,207.2463,206.7522,207.0622,85370.0
2021-11-22 10:40:00,213.72,214.12,213.71,213.81,96426.0,207.0429,207.4304,207.0332,207.1301,96426.0
2021-11-22 10:50:00,213.81,213.92,213.22,213.35,149841.0,207.1301,207.2366,206.5585,206.6844,149841.0
2021-11-22 11:00:00,213.34,213.54,213.11,213.4,125084.0,206.6747,206.8685,206.4519,206.7329,125084.0
2021-11-22 11:10:00,213.41,213.68,213.26,213.38,122820.0,206.7426,207.0041,206.5972,206.7135,122820.0
2021-11-22 11:20:00,213.38,213.41,213.08,213.24,138044.0,206.7135,206.7426,206.4229,206.5779,138044.0
2021-11-22 11:30:00,213.26,213.45,213.15,213.27,264122.0,206.5972,206.7813,206.4907,206.6069,264122.0
2021-11-22 11:40:00,213.26,213.32,212.4,212.42,287291.0,206.5972,206.6554,205.7641,205.7835,287291.0
2021-11-22 11:50:00,212.44,212.44,210.02,210.97,366992.0,205.8029,205.8029,203.4585,204.3788,366992.0
2021-11-22 12:00:00,210.97,211.41,210.59,210.94,322080.0,204.3788,204.805,204.0107,204.3497,322080.0
2021-11-22 12:10:00,210.92,211.62,210.88,211.43,245180.0,204.3303,205.0085,204.2916,204.8244,245180.0
2021-11-22 12:20:00,211.48,211.78,211.06,211.78,221534.0,204.8729,205.1635,204.466,205.1635,221534.0
2021-11-22 12:30:00,211.75,212.25,211.7,212.14,125602.0,205.1344,205.6188,205.086,205.5122,125602.0
2021-11-22 12:40:00,212.15,212.69,212.15,212.62,173997.0,205.5219,206.045,205.5219,205.9772,173997.0
2021-11-22 12:50:00,212.64,212.64,211.99,212.24,106281.0,205.9966,205.9966,205.3669,205.6091,106281.0
2021-11-22 13:00:00,212.24,212.27,211.93,212.1,92370.0,205.6091,205.6382,205.3088,205.4735,92370.0
2021-11-22 13:10:00,212.11,212.72,212.11,212.7,94052.0,205.4832,206.0741,205.4832,206.0547,94052.0
2021-11-22 13:20:00,212.67,213.04,212.65,213.02,104070.0,206.0257,206.3841,206.0063,206.3647,104070.0
2021-11-22 13:30:00,213.04,213.14,212.79,212.79,101247.0,206.3841,206.481,206.1419,206.1419,101247.0
2021-11-22 13:40:00,212.8,213.02,212.59,212.63,83781.0,206.1516,206.3647,205.9482,205.9869,83781.0
2021-11-22 13:50:00,212.59,212.68,212.11,212.24,98411.0,205.9482,206.0354,205.4832,205.6091,98411.0
2021-11-22 14:00:00,212.27,212.86,212.21,212.57,108926.0,205.6382,206.2097,205.58,205.9288,108926.0
2021-11-22 14:10:00,212.57,212.8,212.43,212.57,63996.0,205.9288,206.1516,205.7932,205.9288,63996.0
2021-11-22 14:20:00,212.58,212.69,212.36,212.48,69338.0,205.9385,206.045,205.7254,205.8416,69338.0
2021-11-22 14:30:00,212.5,212.83,212.44,212.73,78977.0,205.861,206.1807,205.8029,206.0838,78977.0
2021-11-22 14:40:00,212.75,213.12,212.64,212.91,91683.0,206.1032,206.4616,205.9966,206.2582,91683.0
2021-11-22 14:50:00,212.92,213.43,212.92,213.32,111500.0,206.2679,206.7619,206.2679,206.6554,111500.0
2021-11-22 15:00:00,213.32,213.76,213.2,213.72,152932.0,206.6554,207.0816,206.5391,207.0429,152932.0
2021-11-22 15:10:00,213.72,213.77,213.24,213.35,237983.0,207.0429,207.0913,206.5779,206.6844,237983.0
2021-11-22 15:20:00,213.36,213.53,212.88,212.9,146804.0,206.6941,206.8588,206.2291,206.2485,146804.0
2021-11-22 15:30:00,212.88,213.23,212.64,212.7,181919.0,206.2291,206.5682,205.9966,206.0547,181919.0
2021-11-22 15:40:00,212.7,212.8,211.68,211.77,261405.0,206.0547,206.1516,205.0666,205.1538,261405.0
2021-11-22 15:50:00,211.77,211.78,210.85,210.9,515299.0,205.1538,205.1635,204.2625,204.311,515299.0
2021-11-23 09:30:00,211.05,211.47,209.99,211.31,286515.0,204.4563,204.8632,203.4294,204.7082,286515.0
2021-11-23 09:40:00,211.27,212.24,211.15,212.03,316523.0,204.6694,205.6091,204.5532,205.4057,316523.0
2021-11-23 09:50:00,212.03,212.22,211.62,211.62,245041.0,205.4057,205.5897,205.0085,205.0085,245041.0
2021-11-23 10:00:00,211.65,211.7,209.98,210.05,286452.0,205.0375,205.086,203.4197,203.4875,286452.0
2021-11-23 10:10:00,210.01,210.74,209.85,210.42,297870.0,203.4488,204.156,203.2938,203.846,297870.0
2021-11-23 10:20:00,210.41,210.55,209.75,209.77,249358.0,203.8363,203.9719,203.1969,203.2163,249358.0
2021-11-23 10:30:00,209.76,210.33,209.62,209.69,212317.0,203.2066,203.7588,203.071,203.1388,212317.0
2021-11-23 10:40:00,209.67,209.78,209.22,209.37,216481.0,203.1194,203.226,202.6835,202.8288,216481.0
2021-11-23 10:50:00,209.37,209.47,208.12,208.17,222971.0,202.8288,202.9256,201.6178,201.6663,222971.0
2021-11-23 11:00:00,208.18,208.55,207.69,208.49,229508.0,201.676,202.0344,201.2013,201.9763,229508.0
2021-11-23 11:10:00,208.5,209.43,208.48,209.15,124987.0,201.986,202.8869,201.9666,202.6156,124987.0
2021-11-23 11:20:00,209.17,209.38,208.73,209.06,133360.0,202.635,202.8385,202.2088,202.5285,133360.0
2021-11-23 11:30:00,209.05,209.65,208.77,209.34,207345.0,202.5188,203.1,202.2475,202.7997,207345.0
2021-11-23 11:40:00,209.33,209.42,208.73,209.19,163109.0,202.79,202.8772,202.2088,202.6544,163109.0
2021-11-23 11:50:00,209.25,209.33,208.58,208.8,124724.0,202.7125,202.79,202.0635,202.2766,124724.0
2021-11-23 12:00:00,208.8,208.87,208.16,208.52,115298.0,202.2766,202.3444,201.6566,202.0053,115298.0
2021-11-23 12:10:00,208.56,208.78,208.17,208.6,119936.0,202.0441,202.2572,201.6663,202.0828,119936.0
2021-11-23 12:20:00,208.61,209.08,208.55,208.58,119268.0,202.0925,202.5478,202.0344,202.0635,119268.0
2021-11-23 12:30:00,208.59,208.97,208.58,208.61,99414.0,202.0731,202.4413,202.0635,202.0925,99414.0
2021-11-23 12:40:00,208.64,208.75,208.2,208.37,112502.0,202.1216,202.2281,201.6953,201.86,112502.0
2021-11-23 12:50:00,208.35,208.52,207.9,208.06,112916.0,201.8406,202.0053,201.4047,201.5597,112916.0
2021-11-23 13:00:00,208.04,208.45,207.79,208.01,148940.0,201.5403,201.9375,201.2981,201.5113,148940.0
2021-11-23 13:10:00,208.0,208.0,207.25,207.33,189106.0,201.5016,201.5016,200.775,200.8525,189106.0
2021-11-23 13:20:00,207.35,207.55,207.01,207.17,211116.0,200.8719,201.0656,200.5425,200.6975,211116.0
2021-11-23 13:30:00,207.14,207.22,206.73,206.91,205301.0,200.6684,200.7459,200.2713,200.4456,205301.0
2021-11-23 13:40:00,206.9,207.37,206.49,207.18,286770.0,200.4359,200.8913,200.0387,200.7072,286770.0
2021-11-23 13:50:00,207.18,208.25,207.18,207.75,228401.0,200.7072,201.7438,200.7072,201.2594,228401.0
2021-11-23 14:00:00,207.77,208.13,207.46,207.82,178570.0,201.2788,201.6275,200.9784,201.3272,178570.0
2021-11-23 14:10:00,207.83,207.99,206.96,206.96,176818.0,201.3369,201.4919,200.4941,200.4941,176818.0
2021-11-23 14:20:00,206.99,207.61,206.92,207.24,155070.0,200.5231,201.1238,200.4553,200.7653,155070.0
2021-11-23 14:30:00,207.23,207.61,206.98,207.5,163099.0,200.7556,201.1238,200.5134,201.0172,163099.0
2021-11-23 14:40:00,207.51,208.36,207.29,208.35,229573.0,201.0269,201.8503,200.8138,201.8406,229573.0
2021-11-23 14:50:00,208.33,208.71,208.0,208.63,207296.0,201.8213,202.1894,201.5016,202.1119,207296.0
2021-11-23 15:00:00,208.67,208.83,208.14,208.71,202318.0,202.1506,202.3056,201.6372,202.1894,202318.0
2021-11-23 15:10:00,208.68,209.21,208.47,208.7,283638.0,202.1603,202.6738,201.9569,202.1797,283638.0
2021-11-23 15:20:00,208.71,208.94,208.51,208.55,180792.0,202.1894,202.4122,201.9956,202.0344,180792.0
2021-11-23 15:30:00,208.57,209.31,208.51,209.15,251600.0,202.0538,202.7706,201.9956,202.6156,251600.0
2021-11-23 15:40:00,209.21,209.51,209.09,209.18,232361.0,202.6738,202.9644,202.5575,202.6447,232361.0
2021-11-23 15:50:00,209.16,209.76,209.16,209.44,454768.0,202.6253,203.2066,202.6253,202.8966,454768.0
2021-11-24 09:30:00,206.88,207.16,206.24,206.41,345168.0,200.4166,200.6878,199.7966,199.9612,345168.0
2021-11-24 09:40:00,206.41,207.07,206.05,206.99,458353.0,199.9612,200.6006,199.6125,200.5231,458353.0
2021-11-24 09:50:00,207.02,208.07,206.89,208.0,309986.0,200.5522,201.5694,200.4263,201.5016,309986.0
2021-11-24 10:00:00,207.99,208.92,207.62,208.18,306499.0,201.4919,202.3928,201.1334,201.676,306499.0
2021-11-24 10:10:00,208.16,208.33,207.58,208.17,264205.0,201.6566,201.8213,201.0947,201.6663,264205.0
2021-11-24 10:20:00,208.2,209.03,208.11,208.92,238147.0,201.6953,202.4994,201.6081,202.3928,238147.0
2021-11-24 10:30:00,208.95,209.4,208.63,209.24,236829.0,202.4219,202.8578,202.1119,202.7028,236829.0
2021-11-24 10:40:00,209.23,209.48,208.55,208.75,200080.0,202.6931,202.9353,202.0344,202.2281,200080.0
2021-11-24 10:50:00,208.74,209.09,208.72,208.86,180753.0,202.2185,202.5575,202.1991,202.3347,180753.0
2021-11-24 11:00:00,208.84,209.02,208.4,209.0,183598.0,202.3153,202.4897,201.8891,202.4703,183598.0
2021-11-24 11:10:00,208.98,209.86,208.98,209.83,125041.0,202.451,203.3035,202.451,203.2744,125041.0
2021-11-24 11:20:00,209.84,210.13,209.77,210.01,109400.0,203.2841,203.565,203.2163,203.4488,109400.0
2021-11-24 11:30:00,210.03,210.31,209.51,209.76,149397.0,203.4682,203.7394,202.9644,203.2066,149397.0
2021-11-24 11:40:00,209.73,210.19,209.64,210.15,95085.0,203.1775,203.6232,203.0903,203.5844,95085.0
2021-11-24 11:50:00,210.17,210.28,209.71,209.73,132244.0,203.6038,203.7103,203.1581,203.1775,132244.0
2021-11-24 12:00:00,209.74,209.87,209.57,209.69,81077.0,203.1872,203.3132,203.0225,203.1388,81077.0
2021-11-24 12:10:00,209.71,209.95,209.61,209.71,73977.0,203.1581,203.3907,203.0613,203.1581,73977.0
2021-11-24 12:20:00,209.73,209.76,209.27,209.4,72776.0,203.1775,203.2066,202.7319,202.8578,72776.0
2021-11-24 12:30:00,209.4,209.79,209.4,209.75,58189.0,202.8578,203.2356,202.8578,203.1969,58189.0
2021-11-24 12:40:00,209.76,210.04,209.69,209.96,78993.0,203.2066,203.4778,203.1388,203.4003,78993.0
2021-11-24 12:50:00,209.98,210.03,209.88,209.97,51275.0,203.4197,203.4682,203.3228,203.41,51275.0
2021-11-24 13:00:00,210.0,210.12,209.83,210.04,55869.0,203.4391,203.5553,203.2744,203.4778,55869.0
2021-11-24 13:10:00,210.03,210.1,209.94,209.97,65161.0,203.4682,203.536,203.381,203.41,65161.0
2021-11-24 13:20:00,209.97,210.38,209.94,210.21,54741.0,203.41,203.8072,203.381,203.6425,54741.0
2021-11-24 13:30:00,210.21,210.35,209.94,210.03,82637.0,203.6425,203.7782,203.381,203.4682,82637.0
2021-11-24 13:40:00,210.07,210.31,209.98,210.23,64642.0,203.5069,203.7394,203.4197,203.6619,64642.0
2021-11-24 13:50:00,210.23,210.28,209.8,209.86,44929.0,203.6619,203.7103,203.2453,203.3035,44929.0
2021-11-24 14:00:00,209.83,210.17,209.3,209.35,132038.0,203.2744,203.6038,202.761,202.8094,132038.0
2021-11-24 14:10:00,209.35,209.71,208.95,209.65,115968.0,202.8094,203.1581,202.4219,203.1,115968.0
2021-11-24 14:20:00,209.66,209.81,209.43,209.51,67409.0,203.1097,203.255,202.8869,202.9644,67409.0
2021-11-24 14:30:00,209.52,209.81,209.52,209.61,75272.0,202.9741,203.255,202.9741,203.0613,75272.0
2021-11-24 14:40:00,209.61,210.17,209.51,209.99,71090.0,203.0613,203.6038,202.9644,203.4294,71090.0
2021-11-24 14:50:00,209.98,210.12,209.93,210.01,53877.0,203.4197,203.5553,203.3713,203.4488,53877.0
2021-11-24 15:00:00,209.99,210.41,209.83,210.35,64888.0,203.4294,203.8363,203.2744,203.7782,64888.0
2021-11-24 15:10:00,210.35,210.36,210.12,210.26,74110.0,203.7782,203.7878,203.5553,203.691,74110.0
2021-11-24 15:20:00,210.29,210.43,210.21,210.25,84801.0,203.72,203.8557,203.6425,203.6813,84801.0
2021-11-24 15:30:00,210.26,210.3,209.54,209.99,253633.0,203.691,203.7297,202.9935,203.4294,253633.0
2021-11-24 15:40:00,209.99,210.01,209.53,209.61,194547.0,203.4294,203.4488,202.9838,203.0613,194547.0
2021-11-24 15:50:00,209.61,209.93,209.6,209.79,346759.0,203.0613,203.3713,203.0516,203.2356,346759.0
2021-11-26 09:30:00,206.3,207.03,206.0,206.4,161209.0,199.8547,200.5619,199.5641,199.9516,161209.0
2021-11-26 09:40:00,206.41,206.41,204.77,204.83,491613.0,199.9612,199.9612,198.3725,198.4306,491613.0
2021-11-26 09:50:00,204.85,205.83,204.74,205.74,457065.0,198.45,199.3994,198.3434,199.3122,457065.0
2021-11-26 10:00:00,205.75,205.75,204.96,205.1,291516.0,199.3219,199.3219,198.5566,198.6922,291516.0
2021-11-26 10:10:00,205.12,205.14,204.24,204.48,324806.0,198.7116,198.7309,197.859,198.0915,324806.0
2021-11-26 10:20:00,204.47,205.62,204.45,205.62,301342.0,198.0819,199.1959,198.0625,199.1959,301342.0
2021-11-26 10:30:00,205.59,205.69,205.12,205.53,240949.0,199.1669,199.2637,198.7116,199.1087,240949.0
2021-11-26 10:40:00,205.54,205.62,204.96,205.27,235067.0,199.1184,199.1959,198.5566,198.8569,235067.0
2021-11-26 10:50:00,205.25,205.55,204.78,204.96,229687.0,198.8375,199.1281,198.3822,198.5566,229687.0
2021-11-26 11:00:00,204.95,205.08,204.48,205.02,224165.0,198.5469,198.6728,198.0915,198.6147,224165.0
2021-11-26 11:10:00,205.04,205.07,203.91,203.97,229608.0,198.6341,198.6631,197.5394,197.5975,229608.0
2021-11-26 11:20:00,204.0,204.47,203.77,204.46,172842.0,197.6265,198.0819,197.4037,198.0722,172842.0
2021-11-26 11:30:00,204.46,205.01,204.35,204.98,143451.0,198.0722,198.605,197.9656,198.5759,143451.0
2021-11-26 11:40:00,204.97,204.99,204.56,204.59,167525.0,198.5662,198.5856,198.169,198.1981,167525.0
2021-11-26 11:50:00,204.61,204.77,204.26,204.56,148461.0,198.2175,198.3725,197.8784,198.169,148461.0
2021-11-26 12:00:00,204.57,205.09,204.53,205.01,179834.0,198.1787,198.6825,198.14,198.605,179834.0
2021-11-26 12:10:00,204.96,205.11,204.65,204.7,126093.0,198.5566,198.7019,198.2562,198.3047,126093.0
2021-11-26 12:20:00,204.76,205.28,204.57,205.25,127633.0,198.3628,198.8666,198.1787,198.8375,127633.0
2021-11-26 12:30:00,205.22,205.51,204.96,205.21,175385.0,198.8084,199.0894,198.5566,198.7987,175385.0
2021-11-26 12:40:00,205.21,205.25,204.25,204.27,245580.0,198.7987,198.8375,197.8687,197.8881,245580.0
2021-11-26 12:50:00,204.27,204.77,203.73,204.19,532862.0,197.8881,198.3725,197.365,197.8106,532862.0
2021-11-29 09:30:00,206.81,207.57,206.23,206.96,357000.0,200.3488,201.085,199.7869,200.4941,357000.0
2021-11-29 09:40:00,206.94,207.18,206.46,206.86,473675.0,200.4747,200.7072,200.0097,200.3972,473675.0
2021-11-29 09:50:00,206.85,207.86,206.78,207.73,320047.0,200.3875,201.3659,200.3197,201.24,320047.0
2021-11-29 10:00:00,207.71,207.85,207.23,207.61,284972.0,201.2206,201.3563,200.7556,201.1238,284972.0
2021-11-29 10:10:00,207.54,207.91,207.16,207.54,160732.0,201.0559,201.4144,200.6878,201.0559,160732.0
2021-11-29 10:20:00,207.55,207.56,206.84,206.89,182881.0,201.0656,201.0753,200.3778,200.4263,182881.0
2021-11-29 10:30:00,206.9,207.38,206.62,206.79,146222.0,200.4359,200.9009,200.1647,200.3294,146222.0
2021-11-29 10:40:00,206.78,206.97,206.4,206.83,103723.0,200.3197,200.5038,199.9516,200.3681,103723.0
2021-11-29 10:50:00,206.82,207.2,206.63,207.05,94875.0,200.3584,200.7266,200.1744,200.5813,94875.0
2021-11-29 11:00:00,207.08,207.53,206.92,207.44,198991.0,200.6103,201.0463,200.4553,200.9591,198991.0
2021-11-29 11:10:00,207.45,207.59,207.24,207.24,91761.0,200.9688,201.1044,200.7653,200.7653,91761.0
2021-11-29 11:20:00,207.24,207.81,207.23,207.37,104588.0,200.7653,201.3175,200.7556,200.8913,104588.0
2021-11-29 11:30:00,207.36,207.86,207.36,207.57,99226.0,200.8816,201.3659,200.8816,201.085,99226.0
2021-11-29 11:40:00,207.54,207.89,207.54,207.71,72242.0,201.0559,201.395,201.0559,201.2206,72242.0
2021-11-29 11:50:00,207.71,207.87,207.69,207.79,75548.0,201.2206,201.3756,201.2013,201.2981,75548.0
2021-11-29 12:00:00,207.82,208.02,207.77,207.85,69446.0,201.3272,201.5209,201.2788,201.3563,69446.0
2021-11-29 12:10:00,207.88,208.11,207.79,208.07,45013.0,201.3853,201.6081,201.2981,201.5694,45013.0
2021-11-29 12:20:00,208.07,208.4,208.05,208.33,61457.0,201.5694,201.8891,201.55,201.8213,61457.0
2021-11-29 12:30:00,208.34,208.54,208.26,208.41,70111.0,201.831,202.0247,201.7535,201.8988,70111.0
2021-11-29 12:40:00,208.42,208.84,208.41,208.79,72023.0,201.9085,202.3153,201.8988,202.2669,72023.0
2021-11-29 12:50:00,208.76,208.83,208.55,208.76,67789.0,202.2378,202.3056,202.0344,202.2378,67789.0
2021-11-29 13:00:00,208.76,208.87,208.68,208.82,125974.0,202.2378,202.3444,202.1603,202.296,125974.0
2021-11-29 13:10:00,208.83,208.89,208.16,208.26,65521.0,202.3056,202.3638,201.6566,201.7535,65521.0
2021-11-29 13:20:00,208.27,208.36,208.1,208.34,64709.0,201.7631,201.8503,201.5984,201.831,64709.0
2021-11-29 13:30:00,208.34,208.49,207.82,207.87,72250.0,201.831,201.9763,201.3272,201.3756,72250.0
2021-11-29 13:40:00,207.88,208.02,207.72,207.96,56035.0,201.3853,201.5209,201.2303,201.4628,56035.0
2021-11-29 13:50:00,207.95,207.99,207.77,207.98,53441.0,201.4531,201.4919,201.2788,201.4822,53441.0
2021-11-29 14:00:00,207.99,208.01,207.69,207.71,51801.0,201.4919,201.5113,201.2013,201.2206,51801.0
2021-11-29 14:10:00,207.72,207.83,207.48,207.52,62181.0,201.2303,201.3369,200.9978,201.0366,62181.0
2021-11-29 14:20:00,207.51,207.66,207.46,207.63,57884.0,201.0269,201.1722,200.9784,201.1431,57884.0
2021-11-29 14:30:00,207.64,207.7,207.28,207.52,92656.0,201.1528,201.2109,200.8041,201.0366,92656.0
2021-11-29 14:40:00,207.53,207.8,207.53,207.65,128988.0,201.0463,201.3078,201.0463,201.1625,128988.0
2021-11-29 14:50:00,207.64,207.75,207.35,207.58,136105.0,201.1528,201.2594,200.8719,201.0947,136105.0
2021-11-29 15:00:00,207.56,207.72,207.43,207.64,132720.0,201.0753,201.2303,200.9494,201.1528,132720.0
2021-11-29 15:10:00,207.63,207.95,207.52,207.79,183695.0,201.1431,201.4531,201.0366,201.2981,183695.0
2021-11-29 15:20:00,207.82,207.83,207.57,207.7,155978.0,201.3272,201.3369,201.085,201.2109,155978.0
2021-11-29 15:30:00,207.69,207.95,207.6,207.79,230572.0,201.2013,201.4531,201.1141,201.2981,230572.0
2021-11-29 15:40:00,207.79,207.79,207.47,207.64,191377.0,201.2981,201.2981,200.9881,201.1528,191377.0
2021-11-29 15:50:00,207.62,207.67,207.25,207.27,533210.0,201.1334,201.1819,200.775,200.7944,533210.0
2021-11-30 09:30:00,206.77,207.76,206.53,207.16,210982.0,200.31,201.2691,200.0775,200.6878,210982.0
2021-11-30 09:40:00,207.22,207.83,206.91,206.97,345369.0,200.7459,201.3369,200.4456,200.5038,345369.0
2021-11-30 09:50:00,206.97,207.56,206.75,207.32,284069.0,200.5038,201.0753,200.2906,200.8428,284069.0
2021-11-30 10:00:00,207.32,208.08,207.26,207.95,280546.0,200.8428,201.5791,200.7847,201.4531,280546.0
2021-11-30 10:10:00,207.9,207.97,207.31,207.35,203723.0,201.4047,201.4725,200.8331,200.8719,203723.0
2021-11-30 10:20:00,207.35,207.46,206.77,207.35,198378.0,200.8719,200.9784,200.31,200.8719,198378.0
2021-11-30 10:30:00,207.37,207.96,206.85,207.14,236479.0,200.8913,201.4628,200.3875,200.6684,236479.0
2021-11-30 10:40:00,207.16,207.5,206.08,206.17,234332.0,200.6878,201.0172,199.6416,199.7287,234332.0
2021-11-30 10:50:00,206.13,206.2,204.52,204.55,335010.0,199.69,199.7578,198.1303,198.1594,335010.0
2021-11-30 11:00:00,204.56,205.14,204.17,204.99,299026.0,198.169,198.7309,197.7912,198.5856,299026.0
2021-11-30 11:10:00,204.98,205.57,204.65,205.12,237825.0,198.5759,199.1475,198.2562,198.7116,237825.0
2021-11-30 11:20:00,205.12,205.47,204.51,204.86,234454.0,198.7116,199.0506,198.1206,198.4597,234454.0
2021-11-30 11:30:00,204.75,205.18,204.44,204.65,190812.0,198.3531,198.7697,198.0528,198.2562,190812.0
2021-11-30 11:40:00,204.6,204.63,203.69,204.04,241661.0,198.2078,198.2369,197.3262,197.6653,241661.0
2021-11-30 11:50:00,204.03,204.3,203.7,204.25,245461.0,197.6556,197.9172,197.3359,197.8687,245461.0
2021-11-30 12:00:00,204.25,204.25,203.38,203.54,221901.0,197.8687,197.8687,197.0259,197.1809,221901.0
2021-11-30 12:10:00,203.56,204.36,203.35,204.35,252319.0,197.2003,197.9753,196.9969,197.9656,252319.0
2021-11-30 12:20:00,204.37,204.74,204.1,204.57,192753.0,197.985,198.3434,197.7234,198.1787,192753.0
2021-11-30 12:30:00,204.55,204.79,204.28,204.6,130247.0,198.1594,198.3919,197.8978,198.2078,130247.0
2021-11-30 12:40:00,204.61,204.89,204.28,204.5,133736.0,198.2175,198.4887,197.8978,198.1109,133736.0
2021-11-30 12:50:00,204.5,204.9,204.19,204.28,124747.0,198.1109,198.4984,197.8106,197.8978,124747.0
2021-11-30 13:00:00,204.3,204.46,203.99,204.15,119544.0,197.9172,198.0722,197.6169,197.7719,119544.0
2021-11-30 13:10:00,204.12,204.38,203.95,203.98,113995.0,197.7428,197.9947,197.5781,197.6072,113995.0
2021-11-30 13:20:00,204.0,204.3,203.8,204.09,169820.0,197.6265,197.9172,197.4328,197.7137,169820.0
2021-11-30 13:30:00,204.1,204.88,204.04,204.74,132970.0,197.7234,198.4791,197.6653,198.3434,132970.0
2021-11-30 13:40:00,204.74,204.86,204.56,204.74,76561.0,198.3434,198.4597,198.169,198.3434,76561.0
2021-11-30 13:50:00,204.75,205.33,204.73,205.33,125111.0,198.3531,198.915,198.3337,198.915,125111.0
2021-11-30 14:00:00,205.32,205.36,204.91,205.26,115622.0,198.9053,198.9441,198.5081,198.8472,115622.0
2021-11-30 14:10:00,205.25,205.43,205.05,205.25,69398.0,198.8375,199.0119,198.6437,198.8375,69398.0
2021-11-30 14:20:00,205.23,205.52,205.01,205.01,94694.0,198.8181,199.0991,198.605,198.605,94694.0
2021-11-30 14:30:00,205.02,205.26,204.91,204.94,109473.0,198.6147,198.8472,198.5081,198.5372,109473.0
2021-11-30 14:40:00,204.96,205.12,204.2,204.25,131742.0,198.5566,198.7116,197.8203,197.8687,131742.0
2021-11-30 14:50:00,204.26,204.68,204.15,204.62,138662.0,197.8784,198.2853,197.7719,198.2272,138662.0
2021-11-30 15:00:00,204.61,204.81,204.4,204.42,202458.0,198.2175,198.4112,198.014,198.0334,202458.0
2021-11-30 15:10:00,204.44,204.75,204.37,204.72,190983.0,198.0528,198.3531,197.985,198.324,190983.0
2021-11-30 15:20:00,204.7,204.83,204.33,204.36,174184.0,198.3047,198.4306,197.9462,197.9753,174184.0
2021-11-30 15:30:00,204.36,204.89,204.32,204.55,210619.0,197.9753,198.4887,197.9365,198.1594,210619.0
2021-11-30 15:40:00,204.55,205.03,204.39,204.4,232992.0,198.1594,198.6244,198.0044,198.014,232992.0
2021-11-30 15:50:00,204.4,204.96,204.11,204.41,1081636.0,198.014,198.5566,197.7331,198.0237,1081636.0
2021-12-01 09:30:00,207.12,207.78,206.75,207.1,497769.0,200.6491,201.2884,200.2906,200.6297,497769.0
2021-12-01 09:40:00,207.09,207.77,206.93,207.58,380871.0,200.62,201.2788,200.465,201.0947,380871.0
2021-12-01 09:50:00,207.55,207.93,207.47,207.83,321899.0,201.0656,201.4338,200.9881,201.3369,321899.0
2021-12-01 10:00:00,207.87,208.63,207.84,208.6,229404.0,201.3756,202.1119,201.3466,202.0828,229404.0
2021-12-01 10:10:00,208.62,208.75,207.98,208.07,236925.0,202.1022,202.2281,201.4822,201.5694,236925.0
2021-12-01 10:20:00,208.08,208.18,207.64,207.68,137426.0,201.5791,201.676,201.1528,201.1916,137426.0
2021-12-01 10:30:00,207.69,208.21,207.65,207.66,121240.0,201.2013,201.705,201.1625,201.1722,121240.0
2021-12-01 10:40:00,207.66,208.19,207.27,208.18,142973.0,201.1722,201.6856,200.7944,201.676,142973.0
2021-12-01 10:50:00,208.19,208.38,208.09,208.32,136642.0,201.6856,201.8697,201.5888,201.8116,136642.0
2021-12-01 11:00:00,208.32,208.38,208.05,208.19,117761.0,201.8116,201.8697,201.55,201.6856,117761.0
2021-12-01 11:10:00,208.18,208.63,208.12,208.54,140019.0,201.676,202.1119,201.6178,202.0247,140019.0
2021-12-01 11:20:00,208.53,208.53,208.11,208.15,133201.0,202.015,202.015,201.6081,201.6469,133201.0
2021-12-01 11:30:00,208.23,208.34,207.81,207.97,137923.0,201.7244,201.831,201.3175,201.4725,137923.0
2021-12-01 11:40:00,207.98,207.99,207.47,207.66,106486.0,201.4822,201.4919,200.9881,201.1722,106486.0
2021-12-01 11:50:00,207.63,207.63,206.69,206.93,124627.0,201.1431,201.1431,200.2325,200.465,124627.0
2021-12-01 12:00:00,206.91,207.3,206.82,207.01,76640.0,200.4456,200.8234,200.3584,200.5425,76640.0
2021-12-01 12:10:00,206.98,207.44,206.93,207.3,85465.0,200.5134,200.9591,200.465,200.8234,85465.0
2021-12-01 12:20:00,207.34,207.42,206.75,206.85,81524.0,200.8622,200.9397,200.2906,200.3875,81524.0
2021-12-01 12:30:00,206.86,207.19,206.8,207.05,96506.0,200.3972,200.7169,200.3391,200.5813,96506.0
2021-12-01 12:40:00,207.07,207.14,206.8,206.84,160695.0,200.6006,200.6684,200.3391,200.3778,160695.0
2021-12-01 12:50:00,206.83,206.86,205.72,205.82,114824.0,200.3681,200.3972,199.2928,199.3897,114824.0
2021-12-01 13:00:00,205.78,206.17,205.25,205.41,179242.0,199.3509,199.7287,198.8375,198.9925,179242.0
2021-12-01 13:10:00,205.4,205.54,205.05,205.14,178559.0,198.9828,199.1184,198.6437,198.7309,178559.0
2021-12-01 13:20:00,205.2,205.96,205.18,205.87,121588.0,198.7891,199.5253,198.7697,199.4381,121588.0
2021-12-01 13:30:00,205.88,206.03,205.55,205.8,150209.0,199.4478,199.5931,199.1281,199.3703,150209.0
2021-12-01 13:40:00,205.8,205.86,204.39,204.48,238911.0,199.3703,199.4284,198.0044,198.0915,238911.0
2021-12-01 13:50:00,204.48,205.45,204.48,205.4,217398.0,198.0915,199.0312,198.0915,198.9828,217398.0
2021-12-01 14:00:00,205.39,205.51,204.6,204.61,276649.0,198.9731,199.0894,198.2078,198.2175,276649.0
2021-12-01 14:10:00,204.63,204.68,203.65,203.8,185302.0,198.2369,198.2853,197.2875,197.4328,185302.0
2021-12-01 14:20:00,203.82,204.85,203.79,204.8,161417.0,197.4522,198.45,197.4231,198.4015,161417.0
2021-12-01 14:30:00,204.8,205.06,204.34,204.74,171304.0,198.4015,198.6534,197.9559,198.3434,171304.0
2021-12-01 14:40:00,204.76,204.76,204.09,204.59,128006.0,198.3628,198.3628,197.7137,198.1981,128006.0
2021-12-01 14:50:00,204.54,204.77,204.03,204.07,130377.0,198.1497,198.3725,197.6556,197.6944,130377.0
2021-12-01 15:00:00,204.12,204.26,202.98,203.05,187591.0,197.7428,197.8784,196.6384,196.7062,187591.0
2021-12-01 15:10:00,203.04,203.27,202.21,202.29,264528.0,196.6965,196.9194,195.8925,195.97,264528.0
2021-12-01 15:20:00,202.28,202.48,201.36,202.05,320240.0,195.9603,196.154,195.069,195.7375,320240.0
2021-12-01 15:30:00,201.98,202.83,201.77,202.64,655136.0,195.6697,196.4931,195.4662,196.309,655136.0
2021-12-01 15:40:00,202.62,203.14,201.9,201.97,369958.0,196.2897,196.7934,195.5922,195.66,369958.0
2021-12-01 15:50:00,201.95,202.09,200.61,200.77,901958.0,195.6406,195.7762,194.3425,194.4975,901958.0
2021-12-02 09:30:00,201.86,203.53,201.3,203.53,431526.0,195.5534,197.1712,195.0109,197.1712,431526.0
2021-12-02 09:40:00,203.52,203.85,203.05,203.33,481559.0,197.1615,197.4812,196.7062,196.9775,481559.0
2021-12-02 09:50:00,203.37,203.47,202.8,203.26,389587.0,197.0162,197.1131,196.464,196.9097,389587.0
2021-12-02 10:00:00,203.29,203.72,202.34,202.48,387464.0,196.9387,197.3553,196.0184,196.154,387464.0
2021-12-02 10:10:00,202.5,202.83,201.76,201.76,358407.0,196.1734,196.4931,195.4565,195.4565,358407.0
2021-12-02 10:20:00,201.77,202.85,201.47,202.71,415644.0,195.4662,196.5125,195.1756,196.3768,415644.0
2021-12-02 10:30:00,202.68,202.92,201.15,201.45,259588.0,196.3478,196.5803,194.8656,195.1562,259588.0
2021-12-02 10:40:00,201.47,201.85,200.57,201.64,272260.0,195.1756,195.5437,194.3037,195.3403,272260.0
2021-12-02 10:50:00,201.69,202.77,201.24,202.74,235565.0,195.3887,196.435,194.9528,196.4059,235565.0
2021-12-02 11:00:00,202.75,203.32,202.19,203.17,238813.0,196.4156,196.9678,195.8731,196.8225,238813.0
2021-12-02 11:10:00,203.16,203.88,202.77,203.53,197521.0,196.8128,197.5103,196.435,197.1712,197521.0
2021-12-02 11:20:00,203.51,203.92,203.34,203.68,202979.0,197.1519,197.549,196.9872,197.3165,202979.0
2021-12-02 11:30:00,203.72,203.81,202.57,202.74,305293.0,197.3553,197.4425,196.2412,196.4059,305293.0
2021-12-02 11:40:00,202.73,203.35,202.45,203.12,200517.0,196.3962,196.9969,196.125,196.774,200517.0
2021-12-02 11:50:00,203.12,203.53,202.64,203.39,218879.0,196.774,197.1712,196.309,197.0356,218879.0
2021-12-02 12:00:00,203.39,203.96,203.15,203.94,174237.0,197.0356,197.5878,196.8031,197.5684,174237.0
2021-12-02 12:10:00,203.93,204.03,203.7,203.98,219748.0,197.5587,197.6556,197.3359,197.6072,219748.0
2021-12-02 12:20:00,204.03,204.57,204.03,204.35,158714.0,197.6556,198.1787,197.6556,197.9656,158714.0
2021-12-02 12:30:00,204.35,204.46,203.78,203.93,135951.0,197.9656,198.0722,197.4134,197.5587,135951.0
2021-12-02 12:40:00,203.94,204.34,203.67,204.3,118374.0,197.5684,197.9559,197.3069,197.9172,118374.0
2021-12-02 12:50:00,204.29,204.34,203.6,203.73,158750.0,197.9075,197.9559,197.239,197.365,158750.0
2021-12-02 13:00:00,203.78,203.85,203.2,203.38,287198.0,197.4134,197.4812,196.8515,197.0259,287198.0
2021-12-02 13:10:00,203.39,203.71,203.14,203.37,154085.0,197.0356,197.3456,196.7934,197.0162,154085.0
2021-12-02 13:20:00,203.39,203.49,202.74,202.89,186650.0,197.0356,197.1325,196.4059,196.5512,186650.0
2021-12-02 13:30:00,202.91,203.44,202.54,203.4,177668.0,196.5706,197.084,196.2122,197.0453,177668.0
2021-12-02 13:40:00,203.41,203.5,202.81,202.96,180029.0,197.055,197.1422,196.4737,196.619,180029.0
2021-12-02 13:50:00,202.95,204.1,202.73,204.01,191951.0,196.6093,197.7234,196.3962,197.6362,191951.0
2021-12-02 14:00:00,203.99,204.08,203.51,203.71,230346.0,197.6169,197.704,197.1519,197.3456,230346.0
2021-12-02 14:10:00,203.73,203.99,203.36,203.94,218033.0,197.365,197.6169,197.0065,197.5684,218033.0
2021-12-02 14:20:00,203.95,204.08,203.6,204.02,175076.0,197.5781,197.704,197.239,197.6459,175076.0
2021-12-02 14:30:00,204.0,204.1,203.41,203.52,247418.0,197.6265,197.7234,197.055,197.1615,247418.0
2021-12-02 14:40:00,203.55,203.69,203.09,203.11,213117.0,197.1906,197.3262,196.745,196.7643,213117.0
2021-12-02 14:50:00,203.11,203.8,202.95,203.55,325557.0,196.7643,197.4328,196.6093,197.1906,325557.0
2021-12-02 15:00:00,203.62,204.12,203.54,203.78,281564.0,197.2584,197.7428,197.1809,197.4134,281564.0
2021-12-02 15:10:00,203.77,203.79,203.1,203.27,287093.0,197.4037,197.4231,196.7547,196.9194,287093.0
2021-12-02 15:20:00,203.27,203.47,202.99,203.3,259856.0,196.9194,197.1131,196.6481,196.9484,259856.0
2021-12-02 15:30:00,203.28,203.98,203.27,203.81,213076.0,196.929,197.6072,196.9194,197.4425,213076.0
2021-12-02 15:40:00,203.8,204.23,203.61,203.93,376639.0,197.4328,197.8494,197.2487,197.5587,376639.0
2021-12-02 15:50:00,203.9,203.99,203.04,203.63,831223.0,197.5297,197.6169,196.6965,197.2681,831223.0
2021-12-03 09:30:00,204.37,204.97,203.39,203.42,238506.0,197.985,198.5662,197.0356,197.0647,238506.0
2021-12-03 09:40:00,203.47,203.83,202.83,202.86,427587.0,197.1131,197.4619,196.4931,196.5222,427587.0
2021-12-03 09:50:00,202.89,203.15,202.04,202.2,357768.0,196.5512,196.8031,195.7278,195.8828,357768.0
2021-12-03 10:00:00,202.24,202.7,201.04,201.06,365373.0,195.9215,196.3672,194.759,194.7784,365373.0
2021-12-03 10:10:00,201.04,202.41,200.96,202.0,377265.0,194.759,196.0862,194.6815,195.689,377265.0
2021-12-03 10:20:00,202.03,202.17,201.23,201.96,267792.0,195.7181,195.8537,194.9431,195.6503,267792.0
2021-12-03 10:30:00,201.96,201.98,200.94,200.99,258084.0,195.6503,195.6697,194.6621,194.7106,258084.0
2021-12-03 10:40:00,201.01,201.12,200.03,200.29,257765.0,194.73,194.8365,193.7806,194.0325,257765.0
2021-12-03 10:50:00,200.27,200.87,199.96,200.12,266147.0,194.0131,194.5943,193.7128,193.8678,266147.0
2021-12-03 11:00:00,200.12,200.46,199.39,199.86,269257.0,193.8678,194.1971,193.1606,193.6159,269257.0
2021-12-03 11:10:00,199.85,200.01,198.93,199.08,288755.0,193.6062,193.7612,192.7149,192.8603,288755.0
2021-12-03 11:20:00,199.06,200.66,198.96,200.56,292963.0,192.8409,194.3909,192.744,194.294,292963.0
2021-12-03 11:30:00,200.62,200.81,200.19,200.33,298665.0,194.3521,194.5362,193.9356,194.0712,298665.0
2021-12-03 11:40:00,200.36,200.46,199.47,199.73,237247.0,194.1003,194.1971,193.2381,193.4899,237247.0
2021-12-03 11:50:00,199.68,199.74,199.05,199.15,215673.0,193.4415,193.4996,192.8312,192.9281,215673.0
2021-12-03 12:00:00,199.17,199.36,198.89,199.25,168262.0,192.9474,193.1315,192.6762,193.0249,168262.0
2021-12-03 12:10:00,199.25,199.95,199.2,199.88,180724.0,193.0249,193.7031,192.9765,193.6353,180724.0
2021-12-03 12:20:00,199.92,200.18,199.68,199.85,202086.0,193.674,193.9259,193.4415,193.6062,202086.0
2021-12-03 12:30:00,199.81,200.45,199.38,200.4,151065.0,193.5674,194.1875,193.1509,194.139,151065.0
2021-12-03 12:40:00,200.4,200.51,199.88,200.21,198540.0,194.139,194.2456,193.6353,193.955,198540.0
2021-12-03 12:50:00,200.15,200.41,199.59,199.94,150185.0,193.8968,194.1487,193.3543,193.6934,150185.0
2021-12-03 13:00:00,199.91,200.38,199.62,200.34,162245.0,193.6643,194.1196,193.3834,194.0809,162245.0
2021-12-03 13:10:00,200.32,200.72,200.01,200.55,158231.0,194.0615,194.449,193.7612,194.2843,158231.0
2021-12-03 13:20:00,200.55,200.81,200.07,200.07,147228.0,194.2843,194.5362,193.8193,193.8193,147228.0
2021-12-03 13:30:00,200.06,200.08,199.28,199.38,127805.0,193.8096,193.829,193.054,193.1509,127805.0
2021-12-03 13:40:00,199.39,199.6,199.04,199.28,170401.0,193.1606,193.364,192.8215,193.054,170401.0
2021-12-03 13:50:00,199.27,199.55,198.98,199.0,138225.0,193.0443,193.3156,192.7634,192.7828,138225.0
2021-12-03 14:00:00,198.97,199.48,198.78,198.92,209509.0,192.7537,193.2478,192.5696,192.7053,209509.0
2021-12-03 14:10:00,198.89,199.17,198.58,198.59,175217.0,192.6762,192.9474,192.3759,192.3856,175217.0
2021-12-03 14:20:00,198.6,199.33,198.27,198.99,217775.0,192.3953,193.1024,192.0756,192.7731,217775.0
2021-12-03 14:30:00,198.98,199.12,198.13,198.23,155518.0,192.7634,192.899,191.9399,192.0368,155518.0
2021-12-03 14:40:00,198.33,198.75,198.28,198.42,174086.0,192.1337,192.5406,192.0853,192.2209,174086.0
2021-12-03 14:50:00,198.43,198.61,198.07,198.08,141063.0,192.2306,192.4049,191.8818,191.8915,141063.0
2021-12-03 15:00:00,198.07,198.54,197.6,197.8,184768.0,191.8818,192.3371,191.4265,191.6202,184768.0
2021-12-03 15:10:00,197.85,198.36,197.85,198.08,204494.0,191.6687,192.1628,191.6687,191.8915,204494.0
2021-12-03 15:20:00,198.1,199.04,198.09,198.73,194270.0,191.9109,192.8215,191.9012,192.5212,194270.0
2021-12-03 15:30:00,198.74,199.41,198.66,198.7,224381.0,192.5309,193.1799,192.4534,192.4921,224381.0
2021-12-03 15:40:00,198.72,198.86,197.82,198.1,448082.0,192.5115,192.6471,191.6396,191.9109,448082.0
2021-12-03 15:50:00,198.1,199.75,198.03,199.65,567591.0,191.9109,193.5093,191.8431,193.4124,567591.0
2021-12-06 09:30:00,200.45,200.67,197.66,198.29,239994.0,194.1875,194.4006,191.4846,192.0949,239994.0
2021-12-06 09:40:00,198.29,200.5,197.92,200.0,544758.0,192.0949,194.2359,191.7365,193.7515,544758.0
2021-12-06 09:50:00,199.99,200.45,199.19,199.85,392317.0,193.7418,194.1875,192.9668,193.6062,392317.0
2021-12-06 10:00:00,199.92,200.07,199.0,199.88,349282.0,193.674,193.8193,192.7828,193.6353,349282.0
2021-12-06 10:10:00,199.82,201.33,199.77,200.96,316076.0,193.5771,195.04,193.5287,194.6815,316076.0
2021-12-06 10:20:00,200.93,201.58,200.83,201.44,322172.0,194.6525,195.2822,194.5556,195.1465,322172.0
2021-12-06 10:30:00,201.45,201.6,200.55,200.78,219173.0,195.1562,195.3015,194.2843,194.5071,219173.0
2021-12-06 10:40:00,200.82,201.25,200.29,200.74,224287.0,194.5459,194.9625,194.0325,194.4684,224287.0
2021-12-06 10:50:00,200.74,201.24,200.29,201.01,174574.0,194.4684,194.9528,194.0325,194.73,174574.0
2021-12-06 11:00:00,201.03,201.14,200.43,200.7,156867.0,194.7493,194.8559,194.1681,194.4296,156867.0
2021-12-06 11:10:00,200.72,200.89,200.13,200.75,167541.0,194.449,194.6137,193.8775,194.4781,167541.0
2021-12-06 11:20:00,200.73,201.08,200.47,200.92,172349.0,194.4587,194.7978,194.2068,194.6428,172349.0
2021-12-06 11:30:00,200.95,201.36,200.59,201.16,189577.0,194.6718,195.069,194.3231,194.8753,189577.0
2021-12-06 11:40:00,201.18,201.66,200.85,200.97,143110.0,194.8946,195.3597,194.575,194.6912,143110.0
2021-12-06 11:50:00,200.97,201.07,200.59,200.79,114168.0,194.6912,194.7881,194.3231,194.5168,114168.0
2021-12-06 12:00:00,200.82,201.39,200.79,201.37,101529.0,194.5459,195.0981,194.5168,195.0787,101529.0
2021-12-06 12:10:00,201.36,201.94,201.22,201.87,127624.0,195.069,195.6309,194.9334,195.5631,127624.0
2021-12-06 12:20:00,201.87,202.08,201.6,202.0,78297.0,195.5631,195.7665,195.3015,195.689,78297.0
2021-12-06 12:30:00,202.0,202.52,201.93,202.29,112568.0,195.689,196.1928,195.6212,195.97,112568.0
2021-12-06 12:40:00,202.28,202.44,201.95,202.41,91419.0,195.9603,196.1153,195.6406,196.0862,91419.0
2021-12-06 12:50:00,202.37,202.77,202.26,202.75,96804.0,196.0475,196.435,195.9409,196.4156,96804.0
2021-12-06 13:00:00,202.76,203.13,202.52,202.91,178099.0,196.4253,196.7837,196.1928,196.5706,178099.0
2021-12-06 13:10:00,202.98,203.09,202.78,202.85,124630.0,196.6384,196.745,196.4447,196.5125,124630.0
2021-12-06 13:20:00,202.82,203.36,202.57,203.23,85944.0,196.4834,197.0065,196.2412,196.8806,85944.0
2021-12-06 13:30:00,203.24,203.31,202.93,203.14,81544.0,196.8903,196.9581,196.59,196.7934,81544.0
2021-12-06 13:40:00,203.16,203.31,202.89,203.08,85781.0,196.8128,196.9581,196.5512,196.7353,85781.0
2021-12-06 13:50:00,203.08,203.34,202.96,203.26,105690.0,196.7353,196.9872,196.619,196.9097,105690.0
2021-12-06 14:00:00,203.25,203.6,203.2,203.21,114077.0,196.9,197.239,196.8515,196.8612,114077.0
2021-12-06 14:10:00,203.23,203.73,203.23,203.61,99344.0,196.8806,197.365,196.8806,197.2487,99344.0
2021-12-06 14:20:00,203.6,203.75,203.41,203.58,108839.0,197.239,197.3844,197.055,197.2197,108839.0
2021-12-06 14:30:00,203.6,203.72,203.09,203.1,94883.0,197.239,197.3553,196.745,196.7547,94883.0
2021-12-06 14:40:00,203.11,203.18,202.35,202.44,95701.0,196.7643,196.8322,196.0281,196.1153,95701.0
2021-12-06 14:50:00,202.44,202.54,202.15,202.25,105058.0,196.1153,196.2122,195.8343,195.9312,105058.0
2021-12-06 15:00:00,202.26,202.48,201.93,202.19,95467.0,195.9409,196.154,195.6212,195.8731,95467.0
2021-12-06 15:10:00,202.16,202.52,202.07,202.5,124868.0,195.844,196.1928,195.7568,196.1734,124868.0
2021-12-06 15:20:00,202.5,202.51,201.91,202.15,135145.0,196.1734,196.1831,195.6018,195.8343,135145.0
2021-12-06 15:30:00,202.13,202.3,201.87,202.13,163113.0,195.815,195.9797,195.5631,195.815,163113.0
2021-12-06 15:40:00,202.12,202.19,201.73,201.93,255934.0,195.8053,195.8731,195.4275,195.6212,255934.0
2021-12-06 15:50:00,201.92,202.21,201.77,201.97,386733.0,195.6115,195.8925,195.4662,195.66,386733.0
2021-12-07 09:30:00,205.29,205.6,204.78,205.03,214847.0,198.8762,199.1766,198.3822,198.6244,214847.0
2021-12-07 09:40:00,205.06,205.62,204.82,205.59,294573.0,198.6534,199.1959,198.4209,199.1669,294573.0
2021-12-07 09:50:00,205.58,206.11,205.49,206.06,272860.0,199.1572,199.6706,199.07,199.6222,272860.0
2021-12-07 10:00:00,206.09,206.61,205.97,206.59,132988.0,199.6512,200.155,199.535,200.1356,132988.0
2021-12-07 10:10:00,206.59,206.89,206.46,206.59,176497.0,200.1356,200.4263,200.0097,200.1356,176497.0
2021-12-07 10:20:00,206.59,206.68,206.19,206.23,148523.0,200.1356,200.2228,199.7481,199.7869,148523.0
2021-12-07 10:30:00,206.27,206.71,206.24,206.62,119356.0,199.8256,200.2519,199.7966,200.1647,119356.0
2021-12-07 10:40:00,206.62,206.79,206.51,206.62,110998.0,200.1647,200.3294,200.0581,200.1647,110998.0
2021-12-07 10:50:00,206.69,206.77,206.22,206.4,117719.0,200.2325,200.31,199.7772,199.9516,117719.0
2021-12-07 11:00:00,206.41,206.72,206.41,206.71,99841.0,199.9612,200.2616,199.9612,200.2519,99841.0
2021-12-07 11:10:00,206.73,206.74,206.07,206.26,118406.0,200.2713,200.2809,199.6319,199.8159,118406.0
2021-12-07 11:20:00,206.28,206.52,206.11,206.47,114250.0,199.8353,200.0678,199.6706,200.0194,114250.0
2021-12-07 11:30:00,206.47,206.63,206.22,206.59,77576.0,200.0194,200.1744,199.7772,200.1356,77576.0
2021-12-07 11:40:00,206.58,206.75,206.45,206.46,87436.0,200.1259,200.2906,200.0,200.0097,87436.0
2021-12-07 11:50:00,206.48,206.56,206.36,206.48,58034.0,200.0291,200.1066,199.9128,200.0291,58034.0
2021-12-07 12:00:00,206.47,206.8,206.45,206.71,70166.0,200.0194,200.3391,200.0,200.2519,70166.0
2021-12-07 12:10:00,206.72,206.85,206.41,206.44,84217.0,200.2616,200.3875,199.9612,199.9903,84217.0
2021-12-07 12:20:00,206.44,206.52,206.32,206.44,88689.0,199.9903,200.0678,199.8741,199.9903,88689.0
2021-12-07 12:30:00,206.45,206.54,206.39,206.54,62969.0,200.0,200.0872,199.9419,200.0872,62969.0
2021-12-07 12:40:00,206.52,206.63,206.46,206.55,65814.0,200.0678,200.1744,200.0097,200.0969,65814.0
2021-12-07 12:50:00,206.55,206.91,206.52,206.86,97853.0,200.0969,200.4456,200.0678,200.3972,97853.0
2021-12-07 13:00:00,206.85,206.86,206.44,206.46,60146.0,200.3875,200.3972,199.9903,200.0097,60146.0
2021-12-07 13:10:00,206.46,206.67,206.19,206.67,68343.0,200.0097,200.2131,199.7481,200.2131,68343.0
2021-12-07 13:20:00,206.66,206.81,206.65,206.74,45616.0,200.2034,200.3488,200.1938,200.2809,45616.0
2021-12-07 13:30:00,206.75,206.82,206.65,206.78,39138.0,200.2906,200.3584,200.1938,200.3197,39138.0
2021-12-07 13:40:00,206.77,207.05,206.73,207.05,59931.0,200.31,200.5813,200.2713,200.5813,59931.0
2021-12-07 13:50:00,207.05,207.3,207.0,207.29,68478.0,200.5813,200.8234,200.5328,200.8138,68478.0
2021-12-07 14:00:00,207.28,207.28,207.0,207.15,67886.0,200.8041,200.8041,200.5328,200.6781,67886.0
2021-12-07 14:10:00,207.15,207.19,206.94,207.0,54972.0,200.6781,200.7169,200.4747,200.5328,54972.0
2021-12-07 14:20:00,206.99,207.26,206.86,207.13,64065.0,200.5231,200.7847,200.3972,200.6588,64065.0
2021-12-07 14:30:00,207.14,207.14,206.68,206.83,64073.0,200.6684,200.6684,200.2228,200.3681,64073.0
2021-12-07 14:40:00,206.82,207.17,206.79,207.02,84679.0,200.3584,200.6975,200.3294,200.5522,84679.0
2021-12-07 14:50:00,207.02,207.22,206.85,206.93,61531.0,200.5522,200.7459,200.3875,200.465,61531.0
2021-12-07 15:00:00,206.92,207.0,206.69,206.87,75027.0,200.4553,200.5328,200.2325,200.4069,75027.0
2021-12-07 15:10:00,206.87,206.87,206.48,206.56,119541.0,200.4069,200.4069,200.0291,200.1066,119541.0
2021-12-07 15:20:00,206.58,206.58,206.18,206.2,127048.0,200.1259,200.1259,199.7384,199.7578,127048.0
2021-12-07 15:30:00,206.21,206.41,206.05,206.07,178104.0,199.7675,199.9612,199.6125,199.6319,178104.0
2021-12-07 15:40:00,206.07,206.32,206.03,206.13,235632.0,199.6319,199.8741,199.5931,199.69,235632.0
2021-12-07 15:50:00,206.12,206.61,205.75,206.61,557288.0,199.6803,200.155,199.3219,200.155,557288.0
2021-12-08 09:30:00,206.9,207.1,205.78,205.8,203729.0,200.4359,200.6297,199.3509,199.3703,203729.0
2021-12-08 09:40:00,205.8,206.81,205.76,206.8,446834.0,199.3703,200.3488,199.3316,200.3391,446834.0
2021-12-08 09:50:00,206.79,207.29,206.34,206.39,208503.0,200.3294,200.8138,199.8934,199.9419,208503.0
2021-12-08 10:00:00,206.31,206.68,206.03,206.13,149007.0,199.8644,200.2228,199.5931,199.69,149007.0
2021-12-08 10:10:00,206.15,206.69,206.12,206.48,201513.0,199.7094,200.2325,199.6803,200.0291,201513.0
2021-12-08 10:20:00,206.5,206.7,205.77,205.81,165890.0,200.0484,200.2422,199.3412,199.38,165890.0
2021-12-08 10:30:00,205.82,206.2,205.78,205.89,84875.0,199.3897,199.7578,199.3509,199.4575,84875.0
2021-12-08 10:40:00,205.88,206.05,205.59,205.82,96389.0,199.4478,199.6125,199.1669,199.3897,96389.0
2021-12-08 10:50:00,205.81,205.88,205.56,205.64,139003.0,199.38,199.4478,199.1378,199.2153,139003.0
2021-12-08 11:00:00,205.64,205.77,205.54,205.69,89866.0,199.2153,199.3412,199.1184,199.2637,89866.0
2021-12-08 11:10:00,205.69,205.95,205.66,205.82,89455.0,199.2637,199.5156,199.2347,199.3897,89455.0
2021-12-08 11:20:00,205.83,206.12,205.7,206.11,74407.0,199.3994,199.6803,199.2734,199.6706,74407.0
2021-12-08 11:30:00,206.1,206.4,205.93,206.02,118022.0,199.6609,199.9516,199.4962,199.5834,118022.0
2021-12-08 11:40:00,206.01,206.19,205.9,206.17,81731.0,199.5737,199.7481,199.4672,199.7287,81731.0
2021-12-08 11:50:00,206.15,206.32,206.07,206.17,68968.0,199.7094,199.8741,199.6319,199.7287,68968.0
2021-12-08 12:00:00,206.16,206.26,205.99,206.1,83077.0,199.7191,199.8159,199.5544,199.6609,83077.0
2021-12-08 12:10:00,206.1,206.27,206.08,206.13,56318.0,199.6609,199.8256,199.6416,199.69,56318.0
2021-12-08 12:20:00,206.13,206.26,205.91,206.22,63725.0,199.69,199.8159,199.4769,199.7772,63725.0
2021-12-08 12:30:00,206.21,206.3,206.15,206.27,67339.0,199.7675,199.8547,199.7094,199.8256,67339.0
2021-12-08 12:40:00,206.25,206.77,206.22,206.61,79922.0,199.8062,200.31,199.7772,200.155,79922.0
2021-12-08 12:50:00,206.62,206.69,206.5,206.53,62461.0,200.1647,200.2325,200.0484,200.0775,62461.0
2021-12-08 13:00:00,206.55,206.75,206.51,206.65,149838.0,200.0969,200.2906,200.0581,200.1938,149838.0
2021-12-08 13:10:00,206.65,206.86,206.55,206.84,84098.0,200.1938,200.3972,200.0969,200.3778,84098.0
2021-12-08 13:20:00,206.83,206.91,206.7,206.86,51932.0,200.3681,200.4456,200.2422,200.3972,51932.0
2021-12-08 13:30:00,206.87,206.9,206.78,206.85,54414.0,200.4069,200.4359,200.3197,200.3875,54414.0
2021-12-08 13:40:00,206.85,207.22,206.78,207.11,67695.0,200.3875,200.7459,200.3197,200.6394,67695.0
2021-12-08 13:50:00,207.1,207.11,206.76,206.8,60397.0,200.6297,200.6394,200.3003,200.3391,60397.0
2021-12-08 14:00:00,206.81,206.91,206.59,206.68,59392.0,200.3488,200.4456,200.1356,200.2228,59392.0
2021-12-08 14:10:00,206.67,206.69,206.42,206.56,42534.0,200.2131,200.2325,199.9709,200.1066,42534.0
2021-12-08 14:20:00,206.57,206.71,206.47,206.64,73352.0,200.1163,200.2519,200.0194,200.1841,73352.0
2021-12-08 14:30:00,206.66,206.84,206.57,206.65,39058.0,200.2034,200.3778,200.1163,200.1938,39058.0
2021-12-08 14:40:00,206.64,206.83,206.61,206.7,58893.0,200.1841,200.3681,200.155,200.2422,58893.0
2021-12-08 14:50:00,206.69,206.99,206.66,206.92,54302.0,200.2325,200.5231,200.2034,200.4553,54302.0
2021-12-08 15:00:00,206.91,206.98,206.74,206.84,68373.0,200.4456,200.5134,200.2809,200.3778,68373.0
2021-12-08 15:10:00,206.86,207.08,206.83,207.07,74775.0,200.3972,200.6103,200.3681,200.6006,74775.0
2021-12-08 15:20:00,207.07,207.39,207.07,207.34,135461.0,200.6006,200.9106,200.6006,200.8622,135461.0
2021-12-08 15:30:00,207.32,207.48,207.27,207.38,84394.0,200.8428,200.9978,200.7944,200.9009,84394.0
2021-12-08 15:40:00,207.38,207.49,207.21,207.38,133090.0,200.9009,201.0075,200.7363,200.9009,133090.0
2021-12-08 15:50:00,207.4,207.51,207.11,207.17,332190.0,200.9203,201.0269,200.6394,200.6975,332190.0
2021-12-09 09:30:00,206.32,206.64,205.92,206.25,140762.0,199.8741,200.1841,199.4866,199.8062,140762.0
2021-12-09 09:40:00,206.27,206.54,206.06,206.09,209827.0,199.8256,200.0872,199.6222,199.6512,209827.0
2021-12-09 09:50:00,206.09,206.13,205.26,205.62,146060.0,199.6512,199.69,198.8472,199.1959,146060.0
2021-12-09 10:00:00,205.6,206.09,205.42,205.77,136094.0,199.1766,199.6512,199.0022,199.3412,136094.0
2021-12-09 10:10:00,205.77,205.94,205.54,205.8,177008.0,199.3412,199.5059,199.1184,199.3703,177008.0
2021-12-09 10:20:00,205.79,205.88,205.13,205.2,137218.0,199.3606,199.4478,198.7212,198.7891,137218.0
2021-12-09 10:30:00,205.18,205.33,204.93,205.11,105650.0,198.7697,198.915,198.5275,198.7019,105650.0
2021-12-09 10:40:00,205.13,205.46,205.02,205.42,125976.0,198.7212,199.0409,198.6147,199.0022,125976.0
2021-12-09 10:50:00,205.4,205.44,205.17,205.3,116143.0,198.9828,199.0216,198.76,198.8859,116143.0
2021-12-09 11:00:00,205.3,205.52,205.14,205.5,67732.0,198.8859,199.0991,198.7309,199.0797,67732.0
2021-12-09 11:10:00,205.49,205.52,204.97,205.14,80977.0,199.07,199.0991,198.5662,198.7309,80977.0
2021-12-09 11:20:00,205.14,205.67,205.09,205.65,66701.0,198.7309,199.2444,198.6825,199.225,66701.0
2021-12-09 11:30:00,205.64,205.88,205.47,205.59,54685.0,199.2153,199.4478,199.0506,199.1669,54685.0
2021-12-09 11:40:00,205.59,205.67,205.44,205.44,43877.0,199.1669,199.2444,199.0216,199.0216,43877.0
2021-12-09 11:50:00,205.44,205.62,205.36,205.44,58955.0,199.0216,199.1959,198.9441,199.0216,58955.0
2021-12-09 12:00:00,205.44,205.57,205.27,205.41,65767.0,199.0216,199.1475,198.8569,198.9925,65767.0
2021-12-09 12:10:00,205.37,205.5,205.29,205.33,53124.0,198.9537,199.0797,198.8762,198.915,53124.0
2021-12-09 12:20:00,205.33,205.54,205.31,205.41,36937.0,198.915,199.1184,198.8956,198.9925,36937.0
2021-12-09 12:30:00,205.42,205.61,205.34,205.58,35806.0,199.0022,199.1862,198.9247,199.1572,35806.0
2021-12-09 12:40:00,205.6,205.86,205.53,205.8,28585.0,199.1766,199.4284,199.1087,199.3703,28585.0
2021-12-09 12:50:00,205.78,205.89,205.72,205.84,33328.0,199.3509,199.4575,199.2928,199.4091,33328.0
2021-12-09 13:00:00,205.84,205.84,205.49,205.51,101970.0,199.4091,199.4091,199.07,199.0894,101970.0
2021-12-09 13:10:00,205.52,205.78,205.48,205.65,46563.0,199.0991,199.3509,199.0603,199.225,46563.0
2021-12-09 13:20:00,205.65,205.65,205.34,205.37,50217.0,199.225,199.225,198.9247,198.9537,50217.0
2021-12-09 13:30:00,205.36,205.58,205.31,205.49,36813.0,198.9441,199.1572,198.8956,199.07,36813.0
2021-12-09 13:40:00,205.48,205.48,204.77,204.79,56506.0,199.0603,199.0603,198.3725,198.3919,56506.0
2021-12-09 13:50:00,204.77,205.22,204.71,205.06,55051.0,198.3725,198.8084,198.3144,198.6534,55051.0
2021-12-09 14:00:00,205.05,205.34,205.05,205.17,63798.0,198.6437,198.9247,198.6437,198.76,63798.0
2021-12-09 14:10:00,205.16,205.25,204.98,205.17,60468.0,198.7503,198.8375,198.5759,198.76,60468.0
2021-12-09 14:20:00,205.16,205.38,205.0,205.04,75341.0,198.7503,198.9634,198.5953,198.6341,75341.0
2021-12-09 14:30:00,205.04,205.13,204.89,204.95,61903.0,198.6341,198.7212,198.4887,198.5469,61903.0
2021-12-09 14:40:00,204.96,205.02,204.69,204.75,40793.0,198.5566,198.6147,198.295,198.3531,40793.0
2021-12-09 14:50:00,204.79,204.81,204.32,204.45,65473.0,198.3919,198.4112,197.9365,198.0625,65473.0
2021-12-09 15:00:00,204.45,204.84,204.16,204.17,111038.0,198.0625,198.4403,197.7815,197.7912,111038.0
2021-12-09 15:10:00,204.18,204.31,203.96,204.25,131548.0,197.8009,197.9269,197.5878,197.8687,131548.0
2021-12-09 15:20:00,204.29,204.31,203.9,203.97,123993.0,197.9075,197.9269,197.5297,197.5975,123993.0
2021-12-09 15:30:00,203.97,204.33,203.9,204.02,139805.0,197.5975,197.9462,197.5297,197.6459,139805.0
2021-12-09 15:40:00,204.02,204.42,203.93,204.25,169749.0,197.6459,198.0334,197.5587,197.8687,169749.0
2021-12-09 15:50:00,204.22,204.29,203.5,203.58,471216.0,197.8397,197.9075,197.1422,197.2197,471216.0
2021-12-10 09:30:00,204.62,204.93,204.0,204.8,178265.0,198.2272,198.5275,197.6265,198.4015,178265.0
2021-12-10 09:40:00,204.8,204.87,203.25,203.3,400268.0,198.4015,198.4694,196.9,196.9484,400268.0
2021-12-10 09:50:00,203.32,203.79,202.9,203.07,222212.0,196.9678,197.4231,196.5609,196.7256,222212.0
2021-12-10 10:00:00,203.09,203.5,203.02,203.33,193684.0,196.745,197.1422,196.6772,196.9775,193684.0
2021-12-10 10:10:00,203.34,204.0,202.98,203.88,212564.0,196.9872,197.6265,196.6384,197.5103,212564.0
2021-12-10 10:20:00,203.9,203.94,203.45,203.68,149248.0,197.5297,197.5684,197.0937,197.3165,149248.0
2021-12-10 10:30:00,203.7,203.73,202.67,202.91,139645.0,197.3359,197.365,196.3381,196.5706,139645.0
2021-12-10 10:40:00,202.89,202.93,202.37,202.39,110461.0,196.5512,196.59,196.0475,196.0668,110461.0
2021-12-10 10:50:00,202.41,202.78,202.39,202.68,105754.0,196.0862,196.4447,196.0668,196.3478,105754.0
2021-12-10 11:00:00,202.66,202.86,202.1,202.28,145416.0,196.3284,196.5222,195.7859,195.9603,145416.0
2021-12-10 11:10:00,202.31,202.87,202.19,202.8,168700.0,195.9893,196.5318,195.8731,196.464,168700.0
2021-12-10 11:20:00,202.78,203.33,202.7,203.32,130126.0,196.4447,196.9775,196.3672,196.9678,130126.0
2021-12-10 11:30:00,203.31,203.46,203.05,203.37,129678.0,196.9581,197.1034,196.7062,197.0162,129678.0
2021-12-10 11:40:00,203.35,204.18,203.28,204.16,116731.0,196.9969,197.8009,196.929,197.7815,116731.0
2021-12-10 11:50:00,204.17,204.39,203.92,204.16,88548.0,197.7912,198.0044,197.549,197.7815,88548.0
2021-12-10 12:00:00,204.17,204.26,203.82,204.09,132088.0,197.7912,197.8784,197.4522,197.7137,132088.0
2021-12-10 12:10:00,204.09,204.19,203.72,203.78,100722.0,197.7137,197.8106,197.3553,197.4134,100722.0
2021-12-10 12:20:00,203.8,204.1,203.77,203.89,50891.0,197.4328,197.7234,197.4037,197.52,50891.0
2021-12-10 12:30:00,203.91,203.92,203.46,203.57,67647.0,197.5394,197.549,197.1034,197.21,67647.0
2021-12-10 12:40:00,203.58,203.84,203.45,203.81,47504.0,197.2197,197.4715,197.0937,197.4425,47504.0
2021-12-10 12:50:00,203.82,204.16,203.77,204.16,56073.0,197.4522,197.7815,197.4037,197.7815,56073.0
2021-12-10 13:00:00,204.14,204.51,204.0,204.49,79886.0,197.7622,198.1206,197.6265,198.1012,79886.0
2021-12-10 13:10:00,204.48,204.57,204.35,204.48,91002.0,198.0915,198.1787,197.9656,198.0915,91002.0
2021-12-10 13:20:00,204.47,204.47,204.19,204.36,42273.0,198.0819,198.0819,197.8106,197.9753,42273.0
2021-12-10 13:30:00,204.35,204.35,203.97,204.15,84482.0,197.9656,197.9656,197.5975,197.7719,84482.0
2021-12-10 13:40:00,204.14,204.19,203.99,204.01,54473.0,197.7622,197.8106,197.6169,197.6362,54473.0
2021-12-10 13:50:00,204.01,204.38,203.98,204.29,57011.0,197.6362,197.9947,197.6072,197.9075,57011.0
2021-12-10 14:00:00,204.29,204.44,204.15,204.19,87679.0,197.9075,198.0528,197.7719,197.8106,87679.0
2021-12-10 14:10:00,204.2,204.51,204.13,204.45,56082.0,197.8203,198.1206,197.7525,198.0625,56082.0
2021-12-10 14:20:00,204.45,204.52,204.26,204.36,79242.0,198.0625,198.1303,197.8784,197.9753,79242.0
2021-12-10 14:30:00,204.35,204.42,204.08,204.28,84219.0,197.9656,198.0334,197.704,197.8978,84219.0
2021-12-10 14:40:00,204.29,204.33,204.07,204.13,62756.0,197.9075,197.9462,197.6944,197.7525,62756.0
2021-12-10 14:50:00,204.12,204.15,203.78,203.8,68739.0,197.7428,197.7719,197.4134,197.4328,68739.0
2021-12-10 15:00:00,203.81,203.95,203.59,203.88,83636.0,197.4425,197.5781,197.2294,197.5103,83636.0
2021-12-10 15:10:00,203.87,204.07,203.77,204.06,109979.0,197.5006,197.6944,197.4037,197.6847,109979.0
2021-12-10 15:20:00,204.04,204.5,204.04,204.44,96804.0,197.6653,198.1109,197.6653,198.0528,96804.0
2021-12-10 15:30:00,204.43,204.76,204.42,204.67,98703.0,198.0431,198.3628,198.0334,198.2756,98703.0
2021-12-10 15:40:00,204.66,204.95,204.65,204.88,166268.0,198.2659,198.5469,198.2562,198.4791,166268.0
2021-12-10 15:50:00,204.89,205.06,204.77,204.96,255110.0,198.4887,198.6534,198.3725,198.5566,255110.0
2021-12-13 09:30:00,203.8,204.14,202.55,202.79,245525.0,197.4328,197.7622,196.2218,196.4543,245525.0
2021-12-13 09:40:00,202.77,203.31,202.54,202.56,315841.0,196.435,196.9581,196.2122,196.2315,315841.0
2021-12-13 09:50:00,202.54,202.54,201.39,201.44,268441.0,196.2122,196.2122,195.0981,195.1465,268441.0
2021-12-13 10:00:00,201.44,201.68,201.09,201.48,213677.0,195.1465,195.379,194.8075,195.1853,213677.0
2021-12-13 10:10:00,201.48,201.73,201.12,201.27,192610.0,195.1853,195.4275,194.8365,194.9818,192610.0
2021-12-13 10:20:00,201.31,201.4,200.22,200.34,186595.0,195.0206,195.1078,193.9646,194.0809,186595.0
2021-12-13 10:30:00,200.36,200.44,199.95,200.09,169490.0,194.1003,194.1778,193.7031,193.8387,169490.0
2021-12-13 10:40:00,200.12,200.53,200.0,200.48,123386.0,193.8678,194.265,193.7515,194.2165,123386.0
2021-12-13 10:50:00,200.51,200.6,200.08,200.34,126269.0,194.2456,194.3328,193.829,194.0809,126269.0
2021-12-13 11:00:00,200.27,200.41,199.95,200.19,131115.0,194.0131,194.1487,193.7031,193.9356,131115.0
2021-12-13 11:10:00,200.22,200.32,199.57,199.65,116649.0,193.9646,194.0615,193.3349,193.4124,116649.0
2021-12-13 11:20:00,199.64,199.69,199.29,199.43,141208.0,193.4028,193.4512,193.0637,193.1993,141208.0
2021-12-13 11:30:00,199.45,199.83,199.37,199.65,104607.0,193.2187,193.5868,193.1412,193.4124,104607.0
2021-12-13 11:40:00,199.68,199.78,199.4,199.4,78341.0,193.4415,193.5384,193.1703,193.1703,78341.0
2021-12-13 11:50:00,199.42,199.6,199.29,199.57,108012.0,193.1896,193.364,193.0637,193.3349,108012.0
2021-12-13 12:00:00,199.55,199.85,199.29,199.82,80660.0,193.3156,193.6062,193.0637,193.5771,80660.0
2021-12-13 12:10:00,199.82,199.99,199.67,199.68,82171.0,193.5771,193.7418,193.4318,193.4415,82171.0
2021-12-13 12:20:00,199.68,199.93,199.67,199.85,72705.0,193.4415,193.6837,193.4318,193.6062,72705.0
2021-12-13 12:30:00,199.86,200.0,199.75,199.92,59420.0,193.6159,193.7515,193.5093,193.674,59420.0
2021-12-13 12:40:00,199.91,199.92,199.59,199.6,62408.0,193.6643,193.674,193.3543,193.364,62408.0
2021-12-13 12:50:00,199.6,199.65,199.38,199.58,65441.0,193.364,193.4124,193.1509,193.3446,65441.0
2021-12-13 13:00:00,199.51,199.83,199.38,199.57,60091.0,193.2768,193.5868,193.1509,193.3349,60091.0
2021-12-13 13:10:00,199.57,199.66,199.5,199.61,48476.0,193.3349,193.4221,193.2671,193.3737,48476.0
2021-12-13 13:20:00,199.64,199.65,199.45,199.55,90729.0,193.4028,193.4124,193.2187,193.3156,90729.0
2021-12-13 13:30:00,199.56,199.58,199.18,199.21,67847.0,193.3253,193.3446,192.9571,192.9862,67847.0
2021-12-13 13:40:00,199.21,199.44,199.2,199.31,56755.0,192.9862,193.209,192.9765,193.0831,56755.0
2021-12-13 13:50:00,199.33,199.62,199.28,199.5,66838.0,193.1024,193.3834,193.054,193.2671,66838.0
2021-12-13 14:00:00,199.48,199.56,199.26,199.56,65719.0,193.2478,193.3253,193.0346,193.3253,65719.0
2021-12-13 14:10:00,199.55,199.73,199.52,199.7,39250.0,193.3156,193.4899,193.2865,193.4609,39250.0
2021-12-13 14:20:00,199.74,200.14,199.73,200.1,70396.0,193.4996,193.8871,193.4899,193.8484,70396.0
2021-12-13 14:30:00,200.1,200.32,199.98,200.14,69452.0,193.8484,194.0615,193.7321,193.8871,69452.0
2021-12-13 14:40:00,200.13,200.18,199.84,199.87,58915.0,193.8775,193.9259,193.5965,193.6256,58915.0
2021-12-13 14:50:00,199.93,200.45,199.88,200.43,70095.0,193.6837,194.1875,193.6353,194.1681,70095.0
2021-12-13 15:00:00,200.42,200.7,200.35,200.47,113796.0,194.1584,194.4296,194.0906,194.2068,113796.0
2021-12-13 15:10:00,200.48,200.65,200.25,200.31,179745.0,194.2165,194.3812,193.9937,194.0518,179745.0
2021-12-13 15:20:00,200.34,200.51,200.22,200.36,126975.0,194.0809,194.2456,193.9646,194.1003,126975.0
2021-12-13 15:30:00,200.35,200.66,200.33,200.49,153676.0,194.0906,194.3909,194.0712,194.2262,153676.0
2021-12-13 15:40:00,200.49,200.51,200.2,200.23,167155.0,194.2262,194.2456,193.9453,193.9743,167155.0
2021-12-13 15:50:00,200.24,200.24,199.67,199.74,484486.0,193.984,193.984,193.4318,193.4996,484486.0
2021-12-14 09:30:00,197.5,198.08,197.26,197.63,300254.0,191.3296,191.8915,191.0971,191.4556,300254.0
2021-12-14 09:40:00,197.65,198.96,197.64,198.17,418927.0,191.4749,192.744,191.4652,191.9787,418927.0
2021-12-14 09:50:00,198.2,198.74,197.92,198.48,270986.0,192.0077,192.5309,191.7365,192.279,270986.0
2021-12-14 10:00:00,198.47,198.75,198.1,198.39,203885.0,192.2693,192.5406,191.9109,192.1918,203885.0
2021-12-14 10:10:00,198.39,198.41,197.87,197.97,181309.0,192.1918,192.2112,191.6881,191.7849,181309.0
2021-12-14 10:20:00,197.97,199.02,197.84,198.85,172140.0,191.7849,192.8021,191.659,192.6374,172140.0
2021-12-14 10:30:00,198.84,199.04,198.33,198.37,108415.0,192.6278,192.8215,192.1337,192.1724,108415.0
2021-12-14 10:40:00,198.38,198.47,197.73,197.86,114192.0,192.1821,192.2693,191.5524,191.6784,114192.0
2021-12-14 10:50:00,197.85,197.86,197.09,197.51,129011.0,191.6687,191.6784,190.9324,191.3393,129011.0
2021-12-14 11:00:00,197.48,197.52,197.06,197.31,154240.0,191.3102,191.349,190.9034,191.1456,154240.0
2021-12-14 11:10:00,197.29,197.52,197.07,197.3,108024.0,191.1262,191.349,190.9131,191.1359,108024.0
2021-12-14 11:20:00,197.26,197.57,197.03,197.28,139022.0,191.0971,191.3974,190.8743,191.1165,139022.0
2021-12-14 11:30:00,197.26,197.4,196.95,197.0,120049.0,191.0971,191.2327,190.7968,190.8452,120049.0
2021-12-14 11:40:00,197.03,197.34,197.01,197.19,94449.0,190.8743,191.1746,190.8549,191.0293,94449.0
2021-12-14 11:50:00,197.17,197.34,196.83,196.98,94809.0,191.0099,191.1746,190.6806,190.8259,94809.0
2021-12-14 12:00:00,196.98,197.03,196.64,196.95,93786.0,190.8259,190.8743,190.4965,190.7968,93786.0
2021-12-14 12:10:00,196.95,197.09,196.72,196.82,83544.0,190.7968,190.9324,190.574,190.6709,83544.0
2021-12-14 12:20:00,196.82,196.96,196.63,196.88,119605.0,190.6709,190.8065,190.4868,190.729,119605.0
2021-12-14 12:30:00,196.86,196.94,196.53,196.55,186890.0,190.7096,190.7871,190.3899,190.4093,186890.0
2021-12-14 12:40:00,196.56,196.69,196.36,196.44,86130.0,190.419,190.5449,190.2252,190.3027,86130.0
2021-12-14 12:50:00,196.43,196.74,196.39,196.7,75316.0,190.293,190.5934,190.2543,190.5546,75316.0
2021-12-14 13:00:00,196.71,197.14,196.63,197.14,42185.0,190.5643,190.9809,190.4868,190.9809,42185.0
2021-12-14 13:10:00,197.13,197.24,196.97,197.02,82715.0,190.9712,191.0777,190.8162,190.8646,82715.0
2021-12-14 13:20:00,197.03,197.08,196.81,196.99,68438.0,190.8743,190.9227,190.6612,190.8356,68438.0
2021-12-14 13:30:00,196.97,196.99,196.72,196.86,52838.0,190.8162,190.8356,190.574,190.7096,52838.0
2021-12-14 13:40:00,196.87,196.87,196.6,196.62,52564.0,190.7193,190.7193,190.4577,190.4771,52564.0
2021-12-14 13:50:00,196.65,196.72,196.35,196.47,65451.0,190.5062,190.574,190.2155,190.3318,65451.0
2021-12-14 14:00:00,196.47,197.21,196.38,197.19,78547.0,190.3318,191.0487,190.2446,191.0293,78547.0
2021-12-14 14:10:00,197.19,197.39,197.13,197.31,66678.0,191.0293,191.2231,190.9712,191.1456,66678.0
2021-12-14 14:20:00,197.32,197.56,197.08,197.37,71077.0,191.1552,191.3877,190.9227,191.2037,71077.0
2021-12-14 14:30:00,197.37,197.6,197.27,197.46,74134.0,191.2037,191.4265,191.1068,191.2909,74134.0
2021-12-14 14:40:00,197.49,197.77,197.4,197.54,100837.0,191.3199,191.5912,191.2327,191.3684,100837.0
2021-12-14 14:50:00,197.53,197.68,197.41,197.68,81402.0,191.3587,191.504,191.2424,191.504,81402.0
2021-12-14 15:00:00,197.67,198.56,197.62,198.54,107510.0,191.4943,192.3565,191.4459,192.3371,107510.0
2021-12-14 15:10:00,198.53,198.77,198.46,198.75,164910.0,192.3274,192.5599,192.2596,192.5406,164910.0
2021-12-14 15:20:00,198.76,199.01,198.53,198.95,122375.0,192.5503,192.7924,192.3274,192.7343,122375.0
2021-12-14 15:30:00,198.96,199.12,198.7,198.79,173324.0,192.744,192.899,192.4921,192.5793,173324.0
2021-12-14 15:40:00,198.78,198.85,198.27,198.32,174028.0,192.5696,192.6374,192.0756,192.124,174028.0
2021-12-14 15:50:00,198.31,198.61,198.13,198.56,431064.0,192.1143,192.4049,191.9399,192.3565,431064.0
2021-12-15 09:30:00,197.85,198.66,197.54,198.12,168252.0,191.6687,192.4534,191.3684,191.9302,168252.0
2021-12-15 09:40:00,198.14,198.19,197.54,197.62,244014.0,191.9496,191.9981,191.3684,191.4459,244014.0
2021-12-15 09:50:00,197.62,197.8,197.24,197.36,153475.0,191.4459,191.6202,191.0777,191.194,153475.0
2021-12-15 10:00:00,197.32,197.54,196.98,197.13,161497.0,191.1552,191.3684,190.8259,190.9712,161497.0
2021-12-15 10:10:00,197.14,197.28,196.8,196.86,115350.0,190.9809,191.1165,190.6515,190.7096,115350.0
2021-12-15 10:20:00,196.86,197.12,196.61,196.69,108710.0,190.7096,190.9615,190.4674,190.5449,108710.0
2021-12-15 10:30:00,196.69,197.15,196.54,197.15,147992.0,190.5449,190.9906,190.3996,190.9906,147992.0
2021-12-15 10:40:00,197.14,197.17,196.62,196.63,82751.0,190.9809,191.0099,190.4771,190.4868,82751.0
2021-12-15 10:50:00,196.66,196.68,196.28,196.41,91119.0,190.5159,190.5352,190.1477,190.2737,91119.0
2021-12-15 11:00:00,196.41,196.53,196.16,196.2,83018.0,190.2737,190.3899,190.0315,190.0702,83018.0
2021-12-15 11:10:00,196.24,196.25,195.83,195.89,84918.0,190.109,190.1187,189.7118,189.7699,84918.0
2021-12-15 11:20:00,195.87,196.21,195.83,195.96,73810.0,189.7505,190.0799,189.7118,189.8377,73810.0
2021-12-15 11:30:00,195.96,195.96,195.39,195.4,85246.0,189.8377,189.8377,189.2855,189.2952,85246.0
2021-12-15 11:40:00,195.35,195.87,195.2,195.82,121222.0,189.2468,189.7505,189.1015,189.7021,121222.0
2021-12-15 11:50:00,195.81,195.89,195.6,195.76,86353.0,189.6924,189.7699,189.489,189.644,86353.0
2021-12-15 12:00:00,195.76,196.16,195.73,195.93,95488.0,189.644,190.0315,189.6149,189.8087,95488.0
2021-12-15 12:10:00,195.94,196.05,195.53,195.53,87138.0,189.8184,189.9249,189.4212,189.4212,87138.0
2021-12-15 12:20:00,195.55,196.25,195.54,196.21,114600.0,189.4405,190.1187,189.4309,190.0799,114600.0
2021-12-15 12:30:00,196.21,196.62,196.17,196.48,71204.0,190.0799,190.4771,190.0412,190.3415,71204.0
2021-12-15 12:40:00,196.45,196.53,196.15,196.17,69439.0,190.3124,190.3899,190.0218,190.0412,69439.0
2021-12-15 12:50:00,196.17,196.44,196.15,196.34,60313.0,190.0412,190.3027,190.0218,190.2059,60313.0
2021-12-15 13:00:00,196.34,196.36,196.03,196.26,53599.0,190.2059,190.2252,189.9055,190.1284,53599.0
2021-12-15 13:10:00,196.26,196.37,196.13,196.37,67333.0,190.1284,190.2349,190.0024,190.2349,67333.0
2021-12-15 13:20:00,196.34,196.38,196.19,196.29,49388.0,190.2059,190.2446,190.0605,190.1574,49388.0
2021-12-15 13:30:00,196.28,196.65,196.26,196.58,54347.0,190.1477,190.5062,190.1284,190.4384,54347.0
2021-12-15 13:40:00,196.56,196.69,196.52,196.61,61920.0,190.419,190.5449,190.3802,190.4674,61920.0
2021-12-15 13:50:00,196.64,197.08,196.46,197.08,116398.0,190.4965,190.9227,190.3221,190.9227,116398.0
2021-12-15 14:00:00,196.95,198.65,196.16,198.26,382881.0,190.7968,192.4437,190.0315,192.0659,382881.0
2021-12-15 14:10:00,198.23,198.62,197.92,198.5,251557.0,192.0368,192.4146,191.7365,192.2984,251557.0
2021-12-15 14:20:00,198.5,198.52,197.0,197.3,226224.0,192.2984,192.3178,190.8452,191.1359,226224.0
2021-12-15 14:30:00,197.32,197.88,197.1,197.75,231525.0,191.1552,191.6977,190.9421,191.5718,231525.0
2021-12-15 14:40:00,197.72,198.05,197.34,197.52,210232.0,191.5427,191.8624,191.1746,191.349,210232.0
2021-12-15 14:50:00,197.5,198.26,197.24,197.72,336659.0,191.3296,192.0659,191.0777,191.5427,336659.0
2021-12-15 15:00:00,197.78,199.18,197.68,199.15,295624.0,191.6009,192.9571,191.504,192.9281,295624.0
2021-12-15 15:10:00,199.15,200.14,198.95,200.0,350391.0,192.9281,193.8871,192.7343,193.7515,350391.0
2021-12-15 15:20:00,199.99,200.79,199.98,200.62,252169.0,193.7418,194.5168,193.7321,194.3521,252169.0
2021-12-15 15:30:00,200.61,201.1,200.48,201.08,237503.0,194.3425,194.8171,194.2165,194.7978,237503.0
2021-12-15 15:40:00,201.09,201.14,199.82,199.9,338980.0,194.8075,194.8559,193.5771,193.6546,338980.0
2021-12-15 15:50:00,199.89,201.17,199.86,200.97,362218.0,193.6449,194.885,193.6159,194.6912,362218.0
2021-12-16 09:30:00,202.05,202.41,200.54,200.64,214736.0,195.7375,196.0862,194.2746,194.3715,214736.0
2021-12-16 09:40:00,200.68,200.95,200.33,200.86,319867.0,194.4103,194.6718,194.0712,194.5846,319867.0
2021-12-16 09:50:00,200.86,200.87,199.71,199.76,287108.0,194.5846,194.5943,193.4706,193.519,287108.0
2021-12-16 10:00:00,199.78,200.07,199.51,199.51,289071.0,193.5384,193.8193,193.2768,193.2768,289071.0
2021-12-16 10:10:00,199.48,200.02,199.48,199.9,172667.0,193.2478,193.7709,193.2478,193.6546,172667.0
2021-12-16 10:20:00,199.91,200.49,199.83,200.46,116436.0,193.6643,194.2262,193.5868,194.1971,116436.0
2021-12-16 10:30:00,200.5,200.66,199.85,199.85,158211.0,194.2359,194.3909,193.6062,193.6062,158211.0
2021-12-16 10:40:00,199.85,199.98,199.43,199.74,189780.0,193.6062,193.7321,193.1993,193.4996,189780.0
2021-12-16 10:50:00,199.73,199.8,199.08,199.33,137802.0,193.4899,193.5578,192.8603,193.1024,137802.0
2021-12-16 11:00:00,199.31,199.37,198.3,198.52,266829.0,193.0831,193.1412,192.1046,192.3178,266829.0
2021-12-16 11:10:00,198.5,198.79,198.15,198.48,119004.0,192.2984,192.5793,191.9593,192.279,119004.0
2021-12-16 11:20:00,198.49,199.07,198.49,199.04,201934.0,192.2887,192.8506,192.2887,192.8215,201934.0
2021-12-16 11:30:00,199.03,199.1,198.28,198.42,139841.0,192.8118,192.8796,192.0853,192.2209,139841.0
2021-12-16 11:40:00,198.42,198.66,198.05,198.38,108898.0,192.2209,192.4534,191.8624,192.1821,108898.0
2021-12-16 11:50:00,198.3,198.48,198.01,198.03,133933.0,192.1046,192.279,191.8237,191.8431,133933.0
2021-12-16 12:00:00,198.0,198.26,197.84,197.86,140027.0,191.814,192.0659,191.659,191.6784,140027.0
2021-12-16 12:10:00,197.87,198.06,197.75,198.0,140556.0,191.6881,191.8721,191.5718,191.814,140556.0
2021-12-16 12:20:00,198.03,198.49,198.01,198.22,147368.0,191.8431,192.2887,191.8237,192.0271,147368.0
2021-12-16 12:30:00,198.22,198.34,197.81,197.87,92196.0,192.0271,192.1434,191.6299,191.6881,92196.0
2021-12-16 12:40:00,197.87,197.9,197.48,197.53,119270.0,191.6881,191.7171,191.3102,191.3587,119270.0
2021-12-16 12:50:00,197.54,197.75,197.34,197.36,73954.0,191.3684,191.5718,191.1746,191.194,73954.0
2021-12-16 13:00:00,197.37,197.95,197.36,197.93,109688.0,191.2037,191.7656,191.194,191.7462,109688.0
2021-12-16 13:10:00,197.91,198.3,197.85,198.28,112981.0,191.7268,192.1046,191.6687,192.0853,112981.0
2021-12-16 13:20:00,198.29,198.43,198.11,198.31,79814.0,192.0949,192.2306,191.9206,192.1143,79814.0
2021-12-16 13:30:00,198.3,198.31,197.66,197.89,85399.0,192.1046,192.1143,191.4846,191.7074,85399.0
2021-12-16 13:40:00,197.88,198.5,197.78,198.46,87278.0,191.6977,192.2984,191.6009,192.2596,87278.0
2021-12-16 13:50:00,198.45,198.59,197.92,197.94,89234.0,192.2499,192.3856,191.7365,191.7559,89234.0
2021-12-16 14:00:00,197.95,198.09,197.57,197.59,94199.0,191.7656,191.9012,191.3974,191.4168,94199.0
2021-12-16 14:10:00,197.61,197.72,197.41,197.52,139739.0,191.4362,191.5427,191.2424,191.349,139739.0
2021-12-16 14:20:00,197.52,197.58,197.18,197.45,104847.0,191.349,191.4071,191.0196,191.2812,104847.0
2021-12-16 14:30:00,197.46,197.69,197.19,197.66,116232.0,191.2909,191.5137,191.0293,191.4846,116232.0
2021-12-16 14:40:00,197.66,197.87,196.48,196.53,121321.0,191.4846,191.6881,190.3415,190.3899,121321.0
2021-12-16 14:50:00,196.54,196.88,196.39,196.83,137851.0,190.3996,190.729,190.2543,190.6806,137851.0
2021-12-16 15:00:00,196.83,197.25,196.51,196.58,143992.0,190.6806,191.0874,190.3705,190.4384,143992.0
2021-12-16 15:10:00,196.59,196.85,196.37,196.85,174402.0,190.4481,190.6999,190.2349,190.6999,174402.0
2021-12-16 15:20:00,196.85,197.58,196.8,197.33,193152.0,190.6999,191.4071,190.6515,191.1649,193152.0
2021-12-16 15:30:00,197.33,197.73,197.05,197.67,230739.0,191.1649,191.5524,190.8937,191.4943,230739.0
2021-12-16 15:40:00,197.64,197.76,196.4,196.44,227530.0,191.4652,191.5815,190.264,190.3027,227530.0
2021-12-16 15:50:00,196.43,197.23,196.43,196.63,689286.0,190.293,191.0681,190.293,190.4868,689286.0
2021-12-17 09:30:00,195.01,195.72,194.38,194.49,281673.0,188.9174,189.6052,188.3071,188.4137,281673.0
2021-12-17 09:40:00,194.5,195.22,193.65,195.22,404278.0,188.4233,189.1209,187.5999,189.1209,404278.0
2021-12-17 09:50:00,195.24,195.76,194.68,195.14,405780.0,189.1402,189.644,188.5977,189.0434,405780.0
2021-12-17 10:00:00,195.11,195.25,194.65,194.98,286108.0,189.0143,189.1499,188.5687,188.8884,286108.0
2021-12-17 10:10:00,194.94,194.99,193.73,194.03,346891.0,188.8496,188.898,187.6774,187.968,346891.0
2021-12-17 10:20:00,194.0,194.48,193.66,194.44,401543.0,187.939,188.404,187.6096,188.3652,401543.0
2021-12-17 10:30:00,194.44,196.07,194.23,196.05,244850.0,188.3652,189.9443,188.1618,189.9249,244850.0
2021-12-17 10:40:00,196.02,196.88,195.78,196.88,250939.0,189.8959,190.729,189.6634,190.729,250939.0
2021-12-17 10:50:00,196.85,197.48,196.68,196.94,252142.0,190.6999,191.3102,190.5352,190.7871,252142.0
2021-12-17 11:00:00,196.94,196.98,196.5,196.67,208855.0,190.7871,190.8259,190.3609,190.5256,208855.0
2021-12-17 11:10:00,196.67,197.64,196.65,197.09,162877.0,190.5256,191.4652,190.5062,190.9324,162877.0
2021-12-17 11:20:00,197.11,197.22,196.88,197.12,175071.0,190.9518,191.0584,190.729,190.9615,175071.0
2021-12-17 11:30:00,197.13,197.25,196.03,196.21,208376.0,190.9712,191.0874,189.9055,190.0799,208376.0
2021-12-17 11:40:00,196.22,196.27,195.46,195.52,175466.0,190.0896,190.138,189.3534,189.4115,175466.0
2021-12-17 11:50:00,195.5,196.14,195.49,196.1,172678.0,189.3921,190.0121,189.3824,189.9734,172678.0
2021-12-17 12:00:00,196.08,196.08,195.18,195.42,165264.0,189.954,189.954,189.0821,189.3146,165264.0
2021-12-17 12:10:00,195.4,196.36,195.4,195.99,138354.0,189.2952,190.2252,189.2952,189.8668,138354.0
2021-12-17 12:20:00,195.99,196.14,195.68,196.0,99619.0,189.8668,190.0121,189.5665,189.8765,99619.0
2021-12-17 12:30:00,195.99,196.43,195.8,195.9,134665.0,189.8668,190.293,189.6827,189.7796,134665.0
2021-12-17 12:40:00,195.91,196.03,195.69,195.85,100475.0,189.7893,189.9055,189.5762,189.7312,100475.0
2021-12-17 12:50:00,195.84,196.16,195.66,196.06,121218.0,189.7215,190.0315,189.5471,189.9346,121218.0
2021-12-17 13:00:00,196.0,196.37,195.89,196.02,116721.0,189.8765,190.2349,189.7699,189.8959,116721.0
2021-12-17 13:10:00,196.01,196.23,195.92,196.16,96938.0,189.8862,190.0993,189.799,190.0315,96938.0
2021-12-17 13:20:00,196.14,196.61,196.1,196.58,104423.0,190.0121,190.4674,189.9734,190.4384,104423.0
2021-12-17 13:30:00,196.6,196.93,196.6,196.74,120136.0,190.4577,190.7774,190.4577,190.5934,120136.0
2021-12-17 13:40:00,196.74,196.8,196.45,196.77,82805.0,190.5934,190.6515,190.3124,190.6224,82805.0
2021-12-17 13:50:00,196.77,197.1,196.71,197.03,131824.0,190.6224,190.9421,190.5643,190.8743,131824.0
2021-12-17 14:00:00,197.04,197.06,196.67,197.02,91371.0,190.884,190.9034,190.5256,190.8646,91371.0
2021-12-17 14:10:00,196.99,197.3,196.97,197.09,68964.0,190.8356,191.1359,190.8162,190.9324,68964.0
2021-12-17 14:20:00,197.09,197.2,196.61,196.74,104592.0,190.9324,191.039,190.4674,190.5934,104592.0
2021-12-17 14:30:00,196.76,196.93,196.49,196.7,122703.0,190.6127,190.7774,190.3512,190.5546,122703.0
2021-12-17 14:40:00,196.71,197.06,196.63,196.75,147311.0,190.5643,190.9034,190.4868,190.6031,147311.0
2021-12-17 14:50:00,196.76,196.86,196.26,196.44,145271.0,190.6127,190.7096,190.1284,190.3027,145271.0
2021-12-17 15:00:00,196.42,196.92,196.36,196.66,131427.0,190.2834,190.7677,190.2252,190.5159,131427.0
2021-12-17 15:10:00,196.63,196.64,195.98,196.18,200495.0,190.4868,190.4965,189.8571,190.0509,200495.0
2021-12-17 15:20:00,196.2,196.54,196.0,196.11,150132.0,190.0702,190.3996,189.8765,189.983,150132.0
2021-12-17 15:30:00,196.11,196.18,195.3,195.67,207402.0,189.983,190.0509,189.1984,189.5568,207402.0
2021-12-17 15:40:00,195.67,195.98,195.21,195.23,253205.0,189.5568,189.8571,189.1112,189.1305,253205.0
2021-12-17 15:50:00,195.23,196.01,195.17,195.28,822390.0,189.1305,189.8862,189.0724,189.179,822390.0
2021-12-20 09:30:00,191.88,191.88,190.74,191.58,499171.0,186.1683,186.1683,185.0623,185.8773,499171.0
2021-12-20 09:40:00,191.58,191.77,190.7,190.77,598840.0,185.8773,186.0616,185.0235,185.0914,598840.0
2021-12-20 09:50:00,190.77,192.28,190.63,191.94,391568.0,185.0914,186.5564,184.9555,186.2266,391568.0
2021-12-20 10:00:00,191.92,192.15,191.18,191.47,303253.0,186.2072,186.4303,185.4892,185.7705,303253.0
2021-12-20 10:10:00,191.43,192.01,190.99,191.81,433022.0,185.7317,186.2945,185.3048,186.1004,433022.0
2021-12-20 10:20:00,191.81,191.93,191.15,191.16,270240.0,186.1004,186.2169,185.4601,185.4698,270240.0
2021-12-20 10:30:00,191.17,191.41,190.91,191.27,154778.0,185.4795,185.7123,185.2272,185.5765,154778.0
2021-12-20 10:40:00,191.26,191.4,190.69,190.72,186574.0,185.5668,185.7026,185.0138,185.0429,186574.0
2021-12-20 10:50:00,190.72,190.82,190.08,190.32,304209.0,185.0429,185.1399,184.4219,184.6548,304209.0
2021-12-20 11:00:00,190.29,190.42,189.9,190.22,199272.0,184.6257,184.7518,184.2473,184.5578,199272.0
2021-12-20 11:10:00,190.2,190.39,189.99,190.37,187278.0,184.5383,184.7227,184.3346,184.7033,187278.0
2021-12-20 11:20:00,190.34,190.7,190.19,190.35,146608.0,184.6742,185.0235,184.5286,184.6839,146608.0
2021-12-20 11:30:00,190.34,190.58,190.07,190.38,179577.0,184.6742,184.907,184.4122,184.713,179577.0
2021-12-20 11:40:00,190.37,190.67,190.27,190.55,98690.0,184.7033,184.9944,184.6063,184.8779,98690.0
2021-12-20 11:50:00,190.53,191.05,190.53,190.89,120872.0,184.8585,185.363,184.8585,185.2078,120872.0
2021-12-20 12:00:00,190.88,190.96,190.61,190.64,111812.0,185.1981,185.2757,184.9361,184.9653,111812.0
2021-12-20 12:10:00,190.62,191.2,190.48,191.0,89575.0,184.9458,185.5086,184.81,185.3145,89575.0
2021-12-20 12:20:00,190.98,190.99,190.75,190.82,103738.0,185.2951,185.3048,185.072,185.1399,103738.0
2021-12-20 12:30:00,190.82,190.83,190.35,190.44,87450.0,185.1399,185.1496,184.6839,184.7712,87450.0
2021-12-20 12:40:00,190.42,190.66,190.37,190.62,93460.0,184.7518,184.9847,184.7033,184.9458,93460.0
2021-12-20 12:50:00,190.6,190.83,190.46,190.55,71425.0,184.9264,185.1496,184.7906,184.8779,71425.0
2021-12-20 13:00:00,190.53,190.69,190.35,190.69,124627.0,184.8585,185.0138,184.6839,185.0138,124627.0
2021-12-20 13:10:00,190.71,191.06,190.64,190.83,90071.0,185.0332,185.3728,184.9653,185.1496,90071.0
2021-12-20 13:20:00,190.83,190.95,190.69,190.84,66835.0,185.1496,185.266,185.0138,185.1593,66835.0
2021-12-20 13:30:00,190.83,191.15,190.61,191.15,85352.0,185.1496,185.4601,184.9361,185.4601,85352.0
2021-12-20 13:40:00,191.17,191.51,191.02,191.21,116286.0,185.4795,185.8094,185.3339,185.5183,116286.0
2021-12-20 13:50:00,191.25,191.45,191.03,191.11,92413.0,185.5571,185.7511,185.3436,185.4213,92413.0
2021-12-20 14:00:00,191.11,191.54,191.07,191.5,84297.0,185.4213,185.8385,185.3825,185.7997,84297.0
2021-12-20 14:10:00,191.5,191.76,191.33,191.69,106837.0,185.7997,186.0519,185.6347,185.984,106837.0
2021-12-20 14:20:00,191.68,191.71,191.11,191.18,114054.0,185.9743,186.0034,185.4213,185.4892,114054.0
2021-12-20 14:30:00,191.16,191.19,190.94,191.0,75327.0,185.4698,185.4989,185.2563,185.3145,75327.0
2021-12-20 14:40:00,191.0,191.19,190.94,191.17,96306.0,185.3145,185.4989,185.2563,185.4795,96306.0
2021-12-20 14:50:00,191.16,191.62,191.16,191.29,143889.0,185.4698,185.9161,185.4698,185.5959,143889.0
2021-12-20 15:00:00,191.34,191.58,191.24,191.41,99656.0,185.6444,185.8773,185.5474,185.7123,99656.0
2021-12-20 15:10:00,191.4,191.61,191.24,191.51,201059.0,185.7026,185.9064,185.5474,185.8094,201059.0
2021-12-20 15:20:00,191.51,191.84,191.36,191.63,172390.0,185.8094,186.1295,185.6638,185.9258,172390.0
2021-12-20 15:30:00,191.6,191.61,191.14,191.33,184751.0,185.8967,185.9064,185.4504,185.6347,184751.0
2021-12-20 15:40:00,191.32,191.52,191.16,191.26,274769.0,185.625,185.8191,185.4698,185.5668,274769.0
2021-12-20 15:50:00,191.26,191.95,191.26,191.82,841697.0,185.5668,186.2363,185.5668,186.1101,841697.0
2021-12-21 09:30:00,193.9,194.65,193.9,194.47,222438.0,188.1282,188.8559,188.1282,188.6812,222438.0
2021-12-21 09:40:00,194.46,194.49,193.28,193.32,350545.0,188.6715,188.7006,187.5267,187.5655,350545.0
2021-12-21 09:50:00,193.3,193.6,193.04,193.12,220468.0,187.5461,187.8371,187.2938,187.3714,220468.0
2021-12-21 10:00:00,193.14,193.5,193.12,193.15,141185.0,187.3908,187.7401,187.3714,187.4005,141185.0
2021-12-21 10:10:00,193.13,193.79,192.92,193.71,147492.0,187.3811,188.0215,187.1774,187.9439,147492.0
2021-12-21 10:20:00,193.72,193.86,192.64,192.69,146789.0,187.9536,188.0894,186.9057,186.9542,146789.0
2021-12-21 10:30:00,192.7,192.93,192.4,192.7,125784.0,186.9639,187.1871,186.6729,186.9639,125784.0
2021-12-21 10:40:00,192.71,193.14,192.68,193.08,90256.0,186.9736,187.3908,186.9445,187.3326,90256.0
2021-12-21 10:50:00,193.06,193.32,192.99,193.23,85475.0,187.3132,187.5655,187.2453,187.4782,85475.0
2021-12-21 11:00:00,193.21,193.8,192.99,193.77,66850.0,187.4588,188.0312,187.2453,188.0021,66850.0
2021-12-21 11:10:00,193.81,193.9,193.54,193.57,94319.0,188.0409,188.1282,187.7789,187.808,94319.0
2021-12-21 11:20:00,193.58,193.78,193.48,193.72,70237.0,187.8177,188.0118,187.7207,187.9536,70237.0
2021-12-21 11:30:00,193.72,194.51,193.72,194.48,67994.0,187.9536,188.7201,187.9536,188.6909,67994.0
2021-12-21 11:40:00,194.5,194.85,194.43,194.56,66954.0,188.7104,189.0499,188.6424,188.7686,66954.0
2021-12-21 11:50:00,194.57,194.88,194.55,194.63,72805.0,188.7783,189.079,188.7589,188.8365,72805.0
2021-12-21 12:00:00,194.64,194.96,194.63,194.87,67897.0,188.8462,189.1567,188.8365,189.0693,67897.0
2021-12-21 12:10:00,194.86,195.4,194.84,195.24,81076.0,189.0596,189.5836,189.0402,189.4283,81076.0
2021-12-21 12:20:00,195.24,195.24,195.01,195.21,59114.0,189.4283,189.4283,189.2052,189.3992,59114.0
2021-12-21 12:30:00,195.22,195.39,195.11,195.22,78829.0,189.4089,189.5739,189.3022,189.4089,78829.0
2021-12-21 12:40:00,195.21,195.39,195.13,195.33,88429.0,189.3992,189.5739,189.3216,189.5156,88429.0
2021-12-21 12:50:00,195.33,195.66,195.21,195.63,68915.0,189.5156,189.8358,189.3992,189.8067,68915.0
2021-12-21 13:00:00,195.65,195.68,195.34,195.47,55146.0,189.8261,189.8552,189.5253,189.6515,55146.0
2021-12-21 13:10:00,195.46,195.62,195.39,195.58,45866.0,189.6418,189.797,189.5739,189.7582,45866.0
2021-12-21 13:20:00,195.58,195.85,195.57,195.85,50282.0,189.7582,190.0202,189.7485,190.0202,50282.0
2021-12-21 13:30:00,195.86,196.51,195.86,196.36,88691.0,190.0299,190.6605,190.0299,190.515,88691.0
2021-12-21 13:40:00,196.36,196.52,196.29,196.4,56774.0,190.515,190.6702,190.4471,190.5538,56774.0
2021-12-21 13:50:00,196.4,196.43,196.16,196.22,66734.0,190.5538,190.5829,190.3209,190.3792,66734.0
2021-12-21 14:00:00,196.24,196.4,196.14,196.26,93424.0,190.3986,190.5538,190.3015,190.418,93424.0
2021-12-21 14:10:00,196.26,196.45,196.23,196.32,55001.0,190.418,190.6023,190.3889,190.4762,55001.0
2021-12-21 14:20:00,196.35,196.4,196.06,196.35,53988.0,190.5053,190.5538,190.2239,190.5053,53988.0
2021-12-21 14:30:00,196.4,196.56,196.07,196.07,45455.0,190.5538,190.709,190.2336,190.2336,45455.0
2021-12-21 14:40:00,196.1,196.43,196.04,196.35,44053.0,190.2627,190.5829,190.2045,190.5053,44053.0
2021-12-21 14:50:00,196.35,196.64,196.35,196.64,48121.0,190.5053,190.7867,190.5053,190.7867,48121.0
2021-12-21 15:00:00,196.65,196.78,196.56,196.58,58019.0,190.7964,190.9225,190.709,190.7284,58019.0
2021-12-21 15:10:00,196.58,196.71,196.38,196.42,153866.0,190.7284,190.8546,190.5344,190.5732,153866.0
2021-12-21 15:20:00,196.43,196.47,196.22,196.3,86845.0,190.5829,190.6217,190.3792,190.4568,86845.0
2021-12-21 15:30:00,196.29,196.57,196.25,196.39,118562.0,190.4471,190.7187,190.4083,190.5441,118562.0
2021-12-21 15:40:00,196.39,196.39,195.99,196.06,160242.0,190.5441,190.5441,190.156,190.2239,160242.0
2021-12-21 15:50:00,196.06,196.87,196.06,196.86,435158.0,190.2239,191.0098,190.2239,191.0001,435158.0
2021-12-22 09:30:00,197.46,198.54,197.11,198.45,251330.0,191.5822,192.6301,191.2427,192.5428,251330.0
2021-12-22 09:40:00,198.47,199.06,198.08,198.58,294946.0,192.5622,193.1346,192.1838,192.6689,294946.0
2021-12-22 09:50:00,198.58,199.09,198.38,198.75,269736.0,192.6689,193.1637,192.4749,192.8338,269736.0
2021-12-22 10:00:00,198.79,198.97,198.12,198.33,206631.0,192.8727,193.0473,192.2226,192.4263,206631.0
2021-12-22 10:10:00,198.36,199.04,198.29,198.92,131474.0,192.4555,193.1152,192.3875,192.9988,131474.0
2021-12-22 10:20:00,198.91,199.15,198.69,198.75,130507.0,192.9891,193.2219,192.7756,192.8338,130507.0
2021-12-22 10:30:00,198.77,199.4,198.76,199.3,164699.0,192.8532,193.4645,192.8435,193.3675,164699.0
2021-12-22 10:40:00,199.33,199.46,199.09,199.45,92266.0,193.3966,193.5227,193.1637,193.513,92266.0
2021-12-22 10:50:00,199.46,199.83,199.46,199.77,142864.0,193.5227,193.8817,193.5227,193.8235,142864.0
2021-12-22 11:00:00,199.78,200.28,199.72,200.28,193510.0,193.8332,194.3183,193.775,194.3183,193510.0
2021-12-22 11:10:00,200.3,200.51,200.08,200.11,136025.0,194.3377,194.5415,194.1243,194.1534,136025.0
2021-12-22 11:20:00,200.13,200.37,200.03,200.34,147119.0,194.1728,194.4056,194.0757,194.3765,147119.0
2021-12-22 11:30:00,200.35,200.49,200.15,200.34,77739.0,194.3862,194.522,194.1922,194.3765,77739.0
2021-12-22 11:40:00,200.35,200.42,200.02,200.09,56460.0,194.3862,194.4541,194.066,194.134,56460.0
2021-12-22 11:50:00,200.1,200.29,200.08,200.27,67845.0,194.1437,194.328,194.1243,194.3086,67845.0
2021-12-22 12:00:00,200.28,200.62,200.28,200.53,53336.0,194.3183,194.6482,194.3183,194.5609,53336.0
2021-12-22 12:10:00,200.52,200.52,200.12,200.3,91424.0,194.5512,194.5512,194.1631,194.3377,91424.0
2021-12-22 12:20:00,200.31,200.33,199.99,200.25,58554.0,194.3474,194.3668,194.0369,194.2892,58554.0
2021-12-22 12:30:00,200.25,200.39,200.07,200.13,47274.0,194.2892,194.425,194.1146,194.1728,47274.0
2021-12-22 12:40:00,200.14,200.18,199.92,199.96,52080.0,194.1825,194.2213,193.969,194.0078,52080.0
2021-12-22 12:50:00,199.97,200.2,199.94,200.03,47854.0,194.0175,194.2407,193.9884,194.0757,47854.0
2021-12-22 13:00:00,200.01,200.09,199.86,200.06,47741.0,194.0563,194.134,193.9108,194.1048,47741.0
2021-12-22 13:10:00,200.07,200.1,199.77,199.81,50802.0,194.1146,194.1437,193.8235,193.8623,50802.0
2021-12-22 13:20:00,199.79,199.85,199.63,199.65,51676.0,193.8429,193.9011,193.6876,193.7071,51676.0
2021-12-22 13:30:00,199.67,199.83,199.08,199.11,91723.0,193.7265,193.8817,193.154,193.1831,91723.0
2021-12-22 13:40:00,199.13,199.4,198.85,199.24,87138.0,193.2025,193.4645,192.9309,193.3093,87138.0
2021-12-22 13:50:00,199.23,199.45,199.19,199.42,61640.0,193.2996,193.513,193.2607,193.4839,61640.0
2021-12-22 14:00:00,199.42,199.57,199.18,199.4,99956.0,193.4839,193.6294,193.251,193.4645,99956.0
2021-12-22 14:10:00,199.38,199.55,199.31,199.39,47286.0,193.4451,193.61,193.3772,193.4548,47286.0
2021-12-22 14:20:00,199.37,199.54,199.07,199.15,70027.0,193.4354,193.6003,193.1443,193.2219,70027.0
2021-12-22 14:30:00,199.17,199.61,199.17,199.59,89014.0,193.2413,193.6682,193.2413,193.6488,89014.0
2021-12-22 14:40:00,199.58,199.66,199.47,199.51,64277.0,193.6391,193.7168,193.5324,193.5712,64277.0
2021-12-22 14:50:00,199.5,199.94,199.5,199.91,80219.0,193.5615,193.9884,193.5615,193.9593,80219.0
2021-12-22 15:00:00,199.92,199.97,199.7,199.88,67526.0,193.969,194.0175,193.7556,193.9302,67526.0
2021-12-22 15:10:00,199.86,200.07,199.76,199.76,111290.0,193.9108,194.1146,193.8138,193.8138,111290.0
2021-12-22 15:20:00,199.77,199.92,199.6,199.85,77441.0,193.8235,193.969,193.6585,193.9011,77441.0
2021-12-22 15:30:00,199.85,200.04,199.73,200.04,107373.0,193.9011,194.0854,193.7847,194.0854,107373.0
2021-12-22 15:40:00,200.04,200.08,199.83,199.95,144561.0,194.0854,194.1243,193.8817,193.9981,144561.0
2021-12-22 15:50:00,199.96,200.45,199.96,200.44,318256.0,194.0078,194.4832,194.0078,194.4735,318256.0
2021-12-23 09:30:00,200.66,201.15,200.36,200.9,375464.0,194.687,195.1624,194.3959,194.9198,375464.0
2021-12-23 09:40:00,200.91,201.05,200.5,200.76,304663.0,194.9295,195.0654,194.5318,194.784,304663.0
2021-12-23 09:50:00,200.75,201.13,200.64,200.83,152082.0,194.7743,195.143,194.6676,194.8519,152082.0
2021-12-23 10:00:00,200.84,201.12,200.78,200.97,125318.0,194.8616,195.1333,194.8034,194.9878,125318.0
2021-12-23 10:10:00,200.99,201.42,200.99,201.31,126101.0,195.0072,195.4244,195.0072,195.3176,126101.0
2021-12-23 10:20:00,201.32,201.72,201.3,201.7,100894.0,195.3273,195.7154,195.3079,195.696,100894.0
2021-12-23 10:30:00,201.72,201.74,201.32,201.45,114026.0,195.7154,195.7348,195.3273,195.4535,114026.0
2021-12-23 10:40:00,201.45,202.09,201.41,202.09,90084.0,195.4535,196.0744,195.4147,196.0744,90084.0
2021-12-23 10:50:00,202.09,202.22,201.93,202.22,87760.0,196.0744,196.2006,195.9192,196.2006,87760.0
2021-12-23 11:00:00,202.21,202.41,202.18,202.32,91236.0,196.1909,196.3849,196.1617,196.2976,91236.0
2021-12-23 11:10:00,202.33,202.48,202.25,202.35,76649.0,196.3073,196.4528,196.2297,196.3267,76649.0
2021-12-23 11:20:00,202.36,202.48,202.25,202.36,70985.0,196.3364,196.4528,196.2297,196.3364,70985.0
2021-12-23 11:30:00,202.37,202.58,202.35,202.4,65885.0,196.3461,196.5498,196.3267,196.3752,65885.0
2021-12-23 11:40:00,202.38,202.76,202.36,202.73,55027.0,196.3558,196.7245,196.3364,196.6954,55027.0
2021-12-23 11:50:00,202.75,202.78,202.6,202.77,61631.0,196.7148,196.7439,196.5692,196.7342,61631.0
2021-12-23 12:00:00,202.77,203.3,202.73,203.27,106670.0,196.7342,197.2484,196.6954,197.2193,106670.0
2021-12-23 12:10:00,203.28,203.28,203.0,203.06,76502.0,197.229,197.229,196.9573,197.0155,76502.0
2021-12-23 12:20:00,203.06,203.16,202.79,202.89,105587.0,197.0155,197.1126,196.7536,196.8506,105587.0
2021-12-23 12:30:00,202.88,203.08,202.81,202.93,66360.0,196.8409,197.035,196.773,196.8894,66360.0
2021-12-23 12:40:00,202.94,203.2,202.94,202.99,62092.0,196.8991,197.1514,196.8991,196.9476,62092.0
2021-12-23 12:50:00,203.0,203.08,202.91,203.04,40080.0,196.9573,197.035,196.87,196.9961,40080.0
2021-12-23 13:00:00,203.0,203.07,202.82,202.93,51787.0,196.9573,197.0253,196.7827,196.8894,51787.0
2021-12-23 13:10:00,202.94,203.19,202.83,203.11,49392.0,196.8991,197.1417,196.7924,197.0641,49392.0
2021-12-23 13:20:00,203.1,203.43,203.09,203.43,54506.0,197.0544,197.3745,197.0447,197.3745,54506.0
2021-12-23 13:30:00,203.42,203.43,203.16,203.21,45623.0,197.3648,197.3745,197.1126,197.1611,45623.0
2021-12-23 13:40:00,203.19,203.35,203.18,203.35,31877.0,197.1417,197.2969,197.132,197.2969,31877.0
2021-12-23 13:50:00,203.35,203.45,203.34,203.39,39430.0,197.2969,197.3939,197.2872,197.3357,39430.0
2021-12-23 14:00:00,203.41,203.71,203.39,203.63,53597.0,197.3551,197.6462,197.3357,197.5686,53597.0
2021-12-23 14:10:00,203.62,203.65,203.32,203.42,57346.0,197.5589,197.588,197.2678,197.3648,57346.0
2021-12-23 14:20:00,203.4,203.62,203.4,203.52,38255.0,197.3454,197.5589,197.3454,197.4619,38255.0
2021-12-23 14:30:00,203.52,203.58,203.23,203.25,50212.0,197.4619,197.5201,197.1805,197.1999,50212.0
2021-12-23 14:40:00,203.26,203.37,203.24,203.29,38473.0,197.2096,197.3163,197.1902,197.2387,38473.0
2021-12-23 14:50:00,203.29,203.47,203.28,203.46,59678.0,197.2387,197.4133,197.229,197.4036,59678.0
2021-12-23 15:00:00,203.46,203.5,203.13,203.25,59483.0,197.4036,197.4425,197.0835,197.1999,59483.0
2021-12-23 15:10:00,203.24,203.37,203.23,203.31,121431.0,197.1902,197.3163,197.1805,197.2581,121431.0
2021-12-23 15:20:00,203.3,203.32,203.06,203.09,70546.0,197.2484,197.2678,197.0155,197.0447,70546.0
2021-12-23 15:30:00,203.08,203.24,202.98,203.24,134117.0,197.035,197.1902,196.9379,197.1902,134117.0
2021-12-23 15:40:00,203.25,203.59,203.22,203.58,151833.0,197.1999,197.5298,197.1708,197.5201,151833.0
2021-12-23 15:50:00,203.59,203.73,203.16,203.17,362527.0,197.5298,197.6656,197.1126,197.1223,362527.0
2021-12-27 09:30:00,203.57,204.79,203.48,204.35,188336.0,197.5104,198.6941,197.423,198.2671,188336.0
2021-12-27 09:40:00,204.37,204.75,203.99,204.38,213605.0,198.2866,198.6552,197.9179,198.2963,213605.0
2021-12-27 09:50:00,204.38,204.54,203.78,204.17,148822.0,198.2963,198.4515,197.7141,198.0925,148822.0
2021-12-27 10:00:00,204.19,204.75,203.99,204.62,130103.0,198.1119,198.6552,197.9179,198.5291,130103.0
2021-12-27 10:10:00,204.62,204.75,204.36,204.62,97619.0,198.5291,198.6552,198.2769,198.5291,97619.0
2021-12-27 10:20:00,204.6,205.23,204.53,205.22,92610.0,198.5097,199.121,198.4418,199.1113,92610.0
2021-12-27 10:30:00,205.23,205.59,205.13,205.54,100142.0,199.121,199.4702,199.0239,199.4217,100142.0
2021-12-27 10:40:00,205.56,205.56,205.06,205.23,81151.0,199.4411,199.4411,198.956,199.121,81151.0
2021-12-27 10:50:00,205.22,205.47,205.16,205.46,53216.0,199.1113,199.3538,199.053,199.3441,53216.0
2021-12-27 11:00:00,205.47,205.57,205.33,205.46,66828.0,199.3538,199.4508,199.218,199.3441,66828.0
2021-12-27 11:10:00,205.47,205.64,205.34,205.35,56254.0,199.3538,199.5187,199.2277,199.2374,56254.0
2021-12-27 11:20:00,205.34,205.48,205.09,205.47,80310.0,199.2277,199.3635,198.9851,199.3538,80310.0
2021-12-27 11:30:00,205.46,205.51,205.13,205.23,70097.0,199.3441,199.3926,199.0239,199.121,70097.0
2021-12-27 11:40:00,205.2,205.38,205.19,205.31,36908.0,199.0918,199.2665,199.0821,199.1986,36908.0
2021-12-27 11:50:00,205.32,205.58,205.27,205.55,56779.0,199.2083,199.4605,199.1598,199.4314,56779.0
2021-12-27 12:00:00,205.55,205.79,205.53,205.66,57355.0,199.4314,199.6643,199.412,199.5382,57355.0
2021-12-27 12:10:00,205.65,205.69,205.43,205.46,36007.0,199.5285,199.5673,199.315,199.3441,36007.0
2021-12-27 12:20:00,205.45,205.65,205.32,205.62,38524.0,199.3344,199.5285,199.2083,199.4993,38524.0
2021-12-27 12:30:00,205.63,205.68,205.49,205.55,23623.0,199.509,199.5576,199.3732,199.4314,23623.0
2021-12-27 12:40:00,205.54,205.62,205.32,205.54,44078.0,199.4217,199.4993,199.2083,199.4217,44078.0
2021-12-27 12:50:00,205.51,205.64,205.5,205.64,30681.0,199.3926,199.5187,199.3829,199.5187,30681.0
2021-12-27 13:00:00,205.63,205.63,205.44,205.5,37997.0,199.509,199.509,199.3247,199.3829,37997.0
2021-12-27 13:10:00,205.49,205.65,205.43,205.61,74989.0,199.3732,199.5285,199.315,199.4896,74989.0
2021-12-27 13:20:00,205.62,205.74,205.61,205.67,53403.0,199.4993,199.6158,199.4896,199.5479,53403.0
2021-12-27 13:30:00,205.67,205.68,205.43,205.44,63457.0,199.5479,199.5576,199.315,199.3247,63457.0
2021-12-27 13:40:00,205.46,205.46,205.28,205.33,31375.0,199.3441,199.3441,199.1695,199.218,31375.0
2021-12-27 13:50:00,205.36,205.48,205.33,205.48,37340.0,199.2471,199.3635,199.218,199.3635,37340.0
2021-12-27 14:00:00,205.47,205.57,205.35,205.41,55513.0,199.3538,199.4508,199.2374,199.2956,55513.0
2021-12-27 14:10:00,205.44,205.48,205.38,205.45,32497.0,199.3247,199.3635,199.2665,199.3344,32497.0
2021-12-27 14:20:00,205.46,205.51,205.4,205.5,44933.0,199.3441,199.3926,199.2859,199.3829,44933.0
2021-12-27 14:30:00,205.49,205.53,205.44,205.51,35588.0,199.3732,199.412,199.3247,199.3926,35588.0
2021-12-27 14:40:00,205.53,205.64,205.33,205.45,72899.0,199.412,199.5187,199.218,199.3344,72899.0
2021-12-27 14:50:00,205.47,205.47,205.28,205.35,66733.0,199.3538,199.3538,199.1695,199.2374,66733.0
2021-12-27 15:00:00,205.32,205.32,204.98,205.13,86324.0,199.2083,199.2083,198.8784,199.0239,86324.0
2021-12-27 15:10:00,205.13,205.13,204.97,205.01,63697.0,199.0239,199.0239,198.8687,198.9075,63697.0
2021-12-27 15:20:00,205.0,205.01,204.77,204.95,75054.0,198.8978,198.9075,198.6746,198.8493,75054.0
2021-12-27 15:30:00,204.93,205.0,204.52,204.58,96678.0,198.8299,198.8978,198.4321,198.4903,96678.0
2021-12-27 15:40:00,204.59,204.98,204.56,204.92,151610.0,198.5,198.8784,198.4709,198.8202,151610.0
2021-12-27 15:50:00,204.92,205.17,204.91,205.15,294225.0,198.8202,199.0627,198.8105,199.0433,294225.0
2021-12-28 09:30:00,205.63,206.19,204.93,204.97,171105.0,199.509,200.0524,198.8299,198.8687,171105.0
2021-12-28 09:40:00,204.98,206.04,204.96,205.65,238534.0,198.8784,199.9068,198.859,199.5285,238534.0
2021-12-28 09:50:00,205.66,206.13,205.38,205.81,134988.0,199.5382,199.9942,199.2665,199.6837,134988.0
2021-12-28 10:00:00,205.82,206.07,205.08,205.1,117918.0,199.6934,199.936,198.9754,198.9948,117918.0
2021-12-28 10:10:00,205.11,205.57,204.91,204.92,145707.0,199.0045,199.4508,198.8105,198.8202,145707.0
2021-12-28 10:20:00,204.95,205.9,204.95,205.81,98402.0,198.8493,199.771,198.8493,199.6837,98402.0
2021-12-28 10:30:00,205.82,206.35,205.7,205.82,99709.0,199.6934,200.2076,199.577,199.6934,99709.0
2021-12-28 10:40:00,205.83,206.24,205.62,206.12,157885.0,199.7031,200.1009,199.4993,199.9845,157885.0
2021-12-28 10:50:00,206.07,206.26,205.8,205.87,72182.0,199.936,200.1203,199.674,199.7419,72182.0
2021-12-28 11:00:00,205.89,206.16,205.66,205.66,61657.0,199.7613,200.0233,199.5382,199.5382,61657.0
2021-12-28 11:10:00,205.65,205.83,205.55,205.63,65877.0,199.5285,199.7031,199.4314,199.509,65877.0
2021-12-28 11:20:00,205.62,205.91,205.55,205.82,60915.0,199.4993,199.7807,199.4314,199.6934,60915.0
2021-12-28 11:30:00,205.82,205.89,205.31,205.46,83826.0,199.6934,199.7613,199.1986,199.3441,83826.0
2021-12-28 11:40:00,205.5,205.65,205.27,205.62,40601.0,199.3829,199.5285,199.1598,199.4993,40601.0
2021-12-28 11:50:00,205.6,206.23,205.6,206.17,75507.0,199.4799,200.0912,199.4799,200.033,75507.0
2021-12-28 12:00:00,206.18,206.22,205.88,205.91,39206.0,200.0427,200.0815,199.7516,199.7807,39206.0
2021-12-28 12:10:00,205.86,206.07,205.82,205.96,48398.0,199.7322,199.936,199.6934,199.8292,48398.0
2021-12-28 12:20:00,205.96,206.16,205.72,205.77,79815.0,199.8292,200.0233,199.5964,199.6449,79815.0
2021-12-28 12:30:00,205.78,205.85,205.27,205.33,95966.0,199.6546,199.7225,199.1598,199.218,95966.0
2021-12-28 12:40:00,205.32,205.43,205.15,205.29,38931.0,199.2083,199.315,199.0433,199.1792,38931.0
2021-12-28 12:50:00,205.28,205.6,205.25,205.56,37626.0,199.1695,199.4799,199.1404,199.4411,37626.0
2021-12-28 13:00:00,205.49,205.67,205.36,205.56,46557.0,199.3732,199.5479,199.2471,199.4411,46557.0
2021-12-28 13:10:00,205.56,205.72,205.4,205.42,31745.0,199.4411,199.5964,199.2859,199.3053,31745.0
2021-12-28 13:20:00,205.44,205.56,205.28,205.53,27001.0,199.3247,199.4411,199.1695,199.412,27001.0
2021-12-28 13:30:00,205.51,205.52,205.3,205.36,19629.0,199.3926,199.4023,199.1889,199.2471,19629.0
2021-12-28 13:40:00,205.34,205.45,205.22,205.38,38033.0,199.2277,199.3344,199.1113,199.2665,38033.0
2021-12-28 13:50:00,205.37,205.57,205.28,205.57,63836.0,199.2568,199.4508,199.1695,199.4508,63836.0
2021-12-28 14:00:00,205.55,205.55,205.04,205.05,48350.0,199.4314,199.4314,198.9366,198.9463,48350.0
2021-12-28 14:10:00,205.05,205.4,205.02,205.3,34045.0,198.9463,199.2859,198.9172,199.1889,34045.0
2021-12-28 14:20:00,205.31,205.46,205.28,205.31,36950.0,199.1986,199.3441,199.1695,199.1986,36950.0
2021-12-28 14:30:00,205.31,205.42,205.26,205.39,36634.0,199.1986,199.3053,199.1501,199.2762,36634.0
2021-12-28 14:40:00,205.36,205.38,205.13,205.24,27542.0,199.2471,199.2665,199.0239,199.1307,27542.0
2021-12-28 14:50:00,205.23,205.44,205.11,205.39,41864.0,199.121,199.3247,199.0045,199.2762,41864.0
2021-12-28 15:00:00,205.4,205.41,205.12,205.36,45745.0,199.2859,199.2956,199.0142,199.2471,45745.0
2021-12-28 15:10:00,205.33,205.54,205.3,205.48,45531.0,199.218,199.4217,199.1889,199.3635,45531.0
2021-12-28 15:20:00,205.49,205.74,205.46,205.61,49275.0,199.3732,199.6158,199.3441,199.4896,49275.0
2021-12-28 15:30:00,205.61,205.76,205.38,205.61,65547.0,199.4896,199.6352,199.2665,199.4896,65547.0
2021-12-28 15:40:00,205.61,205.83,205.56,205.62,107000.0,199.4896,199.7031,199.4411,199.4993,107000.0
2021-12-28 15:50:00,205.59,205.59,205.09,205.3,249896.0,199.4702,199.4702,198.9851,199.1889,249896.0
2021-12-29 09:30:00,205.76,205.93,205.2,205.86,152028.0,199.6352,199.8001,199.0918,199.7322,152028.0
2021-12-29 09:40:00,205.86,206.13,205.47,205.77,180474.0,199.7322,199.9942,199.3538,199.6449,180474.0
2021-12-29 09:50:00,205.78,205.98,205.54,205.67,91996.0,199.6546,199.8486,199.4217,199.5479,91996.0
2021-12-29 10:00:00,205.66,205.75,205.05,205.37,101332.0,199.5382,199.6255,198.9463,199.2568,101332.0
2021-12-29 10:10:00,205.36,205.42,204.37,204.79,137111.0,199.2471,199.3053,198.2866,198.6941,137111.0
2021-12-29 10:20:00,204.78,205.11,204.78,205.0,79057.0,198.6843,199.0045,198.6843,198.8978,79057.0
2021-12-29 10:30:00,204.99,205.21,204.72,204.96,102197.0,198.8881,199.1015,198.6261,198.859,102197.0
2021-12-29 10:40:00,204.94,205.56,204.85,205.53,101983.0,198.8396,199.4411,198.7523,199.412,101983.0
2021-12-29 10:50:00,205.5,205.63,205.33,205.55,59355.0,199.3829,199.509,199.218,199.4314,59355.0
2021-12-29 11:00:00,205.54,205.72,205.44,205.7,55709.0,199.4217,199.5964,199.3247,199.577,55709.0
2021-12-29 11:10:00,205.67,205.67,205.37,205.53,46585.0,199.5479,199.5479,199.2568,199.412,46585.0
2021-12-29 11:20:00,205.54,205.64,205.34,205.37,58107.0,199.4217,199.5187,199.2277,199.2568,58107.0
2021-12-29 11:30:00,205.37,205.37,205.14,205.22,56286.0,199.2568,199.2568,199.0336,199.1113,56286.0
2021-12-29 11:40:00,205.22,205.33,205.11,205.24,48742.0,199.1113,199.218,199.0045,199.1307,48742.0
2021-12-29 11:50:00,205.23,205.29,205.05,205.14,26487.0,199.121,199.1792,198.9463,199.0336,26487.0
2021-12-29 12:00:00,205.15,205.33,205.03,205.25,34827.0,199.0433,199.218,198.9269,199.1404,34827.0
2021-12-29 12:10:00,205.27,205.43,205.26,205.37,31345.0,199.1598,199.315,199.1501,199.2568,31345.0
2021-12-29 12:20:00,205.37,205.44,205.1,205.13,19619.0,199.2568,199.3247,198.9948,199.0239,19619.0
2021-12-29 12:30:00,205.14,205.4,205.06,205.3,30033.0,199.0336,199.2859,198.956,199.1889,30033.0
2021-12-29 12:40:00,205.3,205.35,205.16,205.26,26585.0,199.1889,199.2374,199.053,199.1501,26585.0
2021-12-29 12:50:00,205.27,205.49,205.26,205.45,30054.0,199.1598,199.3732,199.1501,199.3344,30054.0
2021-12-29 13:00:00,205.46,205.81,205.41,205.81,25575.0,199.3441,199.6837,199.2956,199.6837,25575.0
2021-12-29 13:10:00,205.79,205.87,205.69,205.75,82330.0,199.6643,199.7419,199.5673,199.6255,82330.0
2021-12-29 13:20:00,205.74,205.74,205.41,205.45,27456.0,199.6158,199.6158,199.2956,199.3344,27456.0
2021-12-29 13:30:00,205.48,205.58,205.35,205.41,22986.0,199.3635,199.4605,199.2374,199.2956,22986.0
2021-12-29 13:40:00,205.41,205.6,205.4,205.57,24239.0,199.2956,199.4799,199.2859,199.4508,24239.0
2021-12-29 13:50:00,205.56,205.84,205.52,205.79,27688.0,199.4411,199.7128,199.4023,199.6643,27688.0
2021-12-29 14:00:00,205.79,205.83,205.65,205.65,27218.0,199.6643,199.7031,199.5285,199.5285,27218.0
2021-12-29 14:10:00,205.68,205.91,205.68,205.87,32165.0,199.5576,199.7807,199.5576,199.7419,32165.0
2021-12-29 14:20:00,205.86,205.96,205.83,205.93,25371.0,199.7322,199.8292,199.7031,199.8001,25371.0
2021-12-29 14:30:00,205.93,206.07,205.92,205.96,50764.0,199.8001,199.936,199.7904,199.8292,50764.0
2021-12-29 14:40:00,205.96,205.96,205.78,205.96,21463.0,199.8292,199.8292,199.6546,199.8292,21463.0
2021-12-29 14:50:00,205.95,206.1,205.92,206.01,35127.0,199.8195,199.9651,199.7904,199.8777,35127.0
2021-12-29 15:00:00,206.01,206.01,205.75,205.85,35379.0,199.8777,199.8777,199.6255,199.7225,35379.0
2021-12-29 15:10:00,205.85,205.85,205.65,205.82,77302.0,199.7225,199.7225,199.5285,199.6934,77302.0
2021-12-29 15:20:00,205.82,205.82,205.69,205.74,56489.0,199.6934,199.6934,199.5673,199.6158,56489.0
2021-12-29 15:30:00,205.75,206.07,205.75,206.0,73541.0,199.6255,199.936,199.6255,199.868,73541.0
2021-12-29 15:40:00,206.01,206.15,205.96,206.04,84440.0,199.8777,200.0136,199.8292,199.9068,84440.0
2021-12-29 15:50:00,206.05,206.18,205.6,205.64,319603.0,199.9165,200.0427,199.4799,199.5187,319603.0
2021-12-30 09:30:00,204.97,206.11,204.97,205.57,121146.0,198.8687,199.9748,198.8687,199.4508,121146.0
2021-12-30 09:40:00,205.57,205.65,205.01,205.49,204851.0,199.4508,199.5285,198.9075,199.3732,204851.0
2021-12-30 09:50:00,205.5,205.94,205.38,205.9,85598.0,199.3829,199.8098,199.2665,199.771,85598.0
2021-12-30 10:00:00,205.89,206.28,205.83,206.24,100141.0,199.7613,200.1397,199.7031,200.1009,100141.0
2021-12-30 10:10:00,206.25,206.5,206.1,206.37,128076.0,200.1106,200.3532,199.9651,200.227,128076.0
2021-12-30 10:20:00,206.35,206.51,206.2,206.36,65209.0,200.2076,200.3629,200.0621,200.2173,65209.0
2021-12-30 10:30:00,206.4,206.45,206.12,206.14,85657.0,200.2561,200.3046,199.9845,200.0039,85657.0
2021-12-30 10:40:00,206.13,206.33,206.08,206.15,42140.0,199.9942,200.1882,199.9457,200.0136,42140.0
2021-12-30 10:50:00,206.13,206.18,205.83,205.87,90374.0,199.9942,200.0427,199.7031,199.7419,90374.0
2021-12-30 11:00:00,205.86,206.09,205.78,205.95,74254.0,199.7322,199.9554,199.6546,199.8195,74254.0
2021-12-30 11:10:00,205.94,206.06,205.91,205.95,40838.0,199.8098,199.9262,199.7807,199.8195,40838.0
2021-12-30 11:20:00,205.94,206.2,205.88,206.16,43863.0,199.8098,200.0621,199.7516,200.0233,43863.0
2021-12-30 11:30:00,206.16,206.41,206.12,206.4,43179.0,200.0233,200.2658,199.9845,200.2561,43179.0
2021-12-30 11:40:00,206.4,206.47,206.26,206.42,67757.0,200.2561,200.324,200.1203,200.2755,67757.0
2021-12-30 11:50:00,206.41,206.49,206.3,206.47,53288.0,200.2658,200.3434,200.1591,200.324,53288.0
2021-12-30 12:00:00,206.47,206.73,206.47,206.56,54230.0,200.324,200.5763,200.324,200.4114,54230.0
2021-12-30 12:10:00,206.58,206.7,206.5,206.53,42302.0,200.4308,200.5472,200.3532,200.3823,42302.0
2021-12-30 12:20:00,206.52,206.57,206.44,206.55,102525.0,200.3726,200.4211,200.2949,200.4017,102525.0
2021-12-30 12:30:00,206.54,206.54,206.24,206.36,57196.0,200.392,200.392,200.1009,200.2173,57196.0
2021-12-30 12:40:00,206.36,206.64,206.34,206.61,44596.0,200.2173,200.489,200.1979,200.4599,44596.0
2021-12-30 12:50:00,206.61,206.62,206.52,206.59,32148.0,200.4599,200.4696,200.3726,200.4405,32148.0
2021-12-30 13:00:00,206.57,206.59,206.45,206.56,28773.0,200.4211,200.4405,200.3046,200.4114,28773.0
2021-12-30 13:10:00,206.55,206.55,206.46,206.51,36741.0,200.4017,200.4017,200.3143,200.3629,36741.0
2021-12-30 13:20:00,206.52,206.66,206.51,206.62,25922.0,200.3726,200.5084,200.3629,200.4696,25922.0
2021-12-30 13:30:00,206.62,206.74,206.55,206.57,23745.0,200.4696,200.586,200.4017,200.4211,23745.0
2021-12-30 13:40:00,206.54,206.64,206.52,206.54,31082.0,200.392,200.489,200.3726,200.392,31082.0
2021-12-30 13:50:00,206.56,206.56,206.45,206.48,34873.0,200.4114,200.4114,200.3046,200.3337,34873.0
2021-12-30 14:00:00,206.48,206.48,206.04,206.11,92922.0,200.3337,200.3337,199.9068,199.9748,92922.0
2021-12-30 14:10:00,206.13,206.2,206.07,206.14,31468.0,199.9942,200.0621,199.936,200.0039,31468.0
2021-12-30 14:20:00,206.12,206.28,206.02,206.28,27969.0,199.9845,200.1397,199.8874,200.1397,27969.0
2021-12-30 14:30:00,206.27,206.31,206.19,206.23,37619.0,200.13,200.1688,200.0524,200.0912,37619.0
2021-12-30 14:40:00,206.26,206.27,206.02,206.03,30872.0,200.1203,200.13,199.8874,199.8971,30872.0
2021-12-30 14:50:00,206.03,206.14,205.93,206.13,45139.0,199.8971,200.0039,199.8001,199.9942,45139.0
2021-12-30 15:00:00,206.13,206.14,205.85,205.85,40048.0,199.9942,200.0039,199.7225,199.7225,40048.0
2021-12-30 15:10:00,205.86,205.88,205.68,205.84,57627.0,199.7322,199.7516,199.5576,199.7128,57627.0
2021-12-30 15:20:00,205.84,205.93,205.78,205.81,45288.0,199.7128,199.8001,199.6546,199.6837,45288.0
2021-12-30 15:30:00,205.82,205.94,205.61,205.63,81724.0,199.6934,199.8098,199.4896,199.509,81724.0
2021-12-30 15:40:00,205.65,205.67,205.13,205.25,111386.0,199.5285,199.5479,199.0239,199.1404,111386.0
2021-12-30 15:50:00,205.24,205.24,204.75,204.9,311557.0,199.1307,199.1307,198.6552,198.8008,311557.0
2021-12-31 09:30:00,205.09,205.81,204.88,205.51,96711.0,198.9851,199.6837,198.7814,199.3926,96711.0
2021-12-31 09:40:00,205.51,205.54,204.6,204.72,194322.0,199.3926,199.4217,198.5097,198.6261,194322.0
2021-12-31 09:50:00,204.71,205.37,204.64,204.91,114193.0,198.6164,199.2568,198.5485,198.8105,114193.0
2021-12-31 10:00:00,204.92,205.07,204.4,204.88,98007.0,198.8202,198.9657,198.3157,198.7814,98007.0
2021-12-31 10:10:00,204.89,205.01,204.73,204.91,73586.0,198.7911,198.9075,198.6358,198.8105,73586.0
2021-12-31 10:20:00,204.89,204.89,204.57,204.85,68459.0,198.7911,198.7911,198.4806,198.7523,68459.0
2021-12-31 10:30:00,204.86,204.93,204.67,204.8,63514.0,198.762,198.8299,198.5776,198.7038,63514.0
2021-12-31 10:40:00,204.77,204.79,204.55,204.61,40426.0,198.6746,198.6941,198.4612,198.5194,40426.0
2021-12-31 10:50:00,204.59,204.81,204.47,204.81,51216.0,198.5,198.7135,198.3836,198.7135,51216.0
2021-12-31 11:00:00,204.81,204.91,204.59,204.72,59551.0,198.7135,198.8105,198.5,198.6261,59551.0
2021-12-31 11:10:00,204.72,205.07,204.65,205.02,60327.0,198.6261,198.9657,198.5582,198.9172,60327.0
2021-12-31 11:20:00,205.01,205.45,205.01,205.36,87429.0,198.9075,199.3344,198.9075,199.2471,87429.0
2021-12-31 11:30:00,205.36,205.4,205.11,205.19,42193.0,199.2471,199.2859,199.0045,199.0821,42193.0
2021-12-31 11:40:00,205.2,205.26,205.12,205.13,43596.0,199.0918,199.1501,199.0142,199.0239,43596.0
2021-12-31 11:50:00,205.13,205.13,204.88,204.88,39362.0,199.0239,199.0239,198.7814,198.7814,39362.0
2021-12-31 12:00:00,204.89,205.05,204.74,204.97,47994.0,198.7911,198.9463,198.6455,198.8687,47994.0
2021-12-31 12:10:00,204.97,205.04,204.72,204.74,56595.0,198.8687,198.9366,198.6261,198.6455,56595.0
2021-12-31 12:20:00,204.74,204.92,204.73,204.82,43062.0,198.6455,198.8202,198.6358,198.7232,43062.0
2021-12-31 12:30:00,204.84,205.05,204.74,205.05,30948.0,198.7426,198.9463,198.6455,198.9463,30948.0
2021-12-31 12:40:00,205.04,205.06,204.87,204.89,44340.0,198.9366,198.956,198.7717,198.7911,44340.0
2021-12-31 12:50:00,204.9,205.24,204.89,205.23,35394.0,198.8008,199.1307,198.7911,199.121,35394.0
2021-12-31 13:00:00,205.25,205.28,205.15,205.23,34724.0,199.1404,199.1695,199.0433,199.121,34724.0
2021-12-31 13:10:00,205.22,205.25,205.14,205.18,24976.0,199.1113,199.1404,199.0336,199.0724,24976.0
2021-12-31 13:20:00,205.17,205.24,205.11,205.22,27587.0,199.0627,199.1307,199.0045,199.1113,27587.0
2021-12-31 13:30:00,205.2,205.28,205.07,205.18,38896.0,199.0918,199.1695,198.9657,199.0724,38896.0
2021-12-31 13:40:00,205.18,205.19,205.05,205.14,34039.0,199.0724,199.0821,198.9463,199.0336,34039.0
2021-12-31 13:50:00,205.14,205.24,205.02,205.21,45334.0,199.0336,199.1307,198.9172,199.1015,45334.0
2021-12-31 14:00:00,205.2,205.23,205.1,205.12,34144.0,199.0918,199.121,198.9948,199.0142,34144.0
2021-12-31 14:10:00,205.11,205.11,204.81,204.89,39152.0,199.0045,199.0045,198.7135,198.7911,39152.0
2021-12-31 14:20:00,204.89,205.12,204.87,205.09,37486.0,198.7911,199.0142,198.7717,198.9851,37486.0
2021-12-31 14:30:00,205.09,205.26,205.08,205.14,31049.0,198.9851,199.1501,198.9754,199.0336,31049.0
2021-12-31 14:40:00,205.13,205.16,205.02,205.06,28717.0,199.0239,199.053,198.9172,198.956,28717.0
2021-12-31 14:50:00,205.08,205.09,204.84,204.94,41042.0,198.9754,198.9851,198.7426,198.8396,41042.0
2021-12-31 15:00:00,204.93,205.18,204.92,205.07,46276.0,198.8299,199.0724,198.8202,198.9657,46276.0
2021-12-31 15:10:00,205.05,205.12,204.94,205.05,95452.0,198.9463,199.0142,198.8396,198.9463,95452.0
2021-12-31 15:20:00,205.04,205.17,204.92,205.12,68280.0,198.9366,199.0627,198.8202,199.0142,68280.0
2021-12-31 15:30:00,205.13,205.17,204.92,205.02,78633.0,199.0239,199.0627,198.8202,198.9172,78633.0
2021-12-31 15:40:00,205.01,205.22,204.95,204.95,141428.0,198.9075,199.1113,198.8493,198.8493,141428.0
2021-12-31 15:50:00,204.94,204.94,204.3,204.44,316108.0,198.8396,198.8396,198.2186,198.3545,316108.0
2022-01-03 09:30:00,208.29,208.9,207.94,208.61,277939.0,202.0899,202.6817,201.7503,202.4003,277939.0
2022-01-03 09:40:00,208.63,209.0,207.54,207.73,462241.0,202.4197,202.7787,201.3622,201.5465,462241.0
2022-01-03 09:50:00,207.73,207.94,207.1,207.6,246051.0,201.5465,201.7503,200.9353,201.4204,246051.0
2022-01-03 10:00:00,207.65,208.08,207.47,207.7,168504.0,201.4689,201.8861,201.2943,201.5174,168504.0
2022-01-03 10:10:00,207.71,208.42,207.71,208.19,197342.0,201.5271,202.216,201.5271,201.9928,197342.0
2022-01-03 10:20:00,208.16,208.54,207.73,208.51,148162.0,201.9637,202.3324,201.5465,202.3033,148162.0
2022-01-03 10:30:00,208.51,208.62,208.19,208.49,145811.0,202.3033,202.41,201.9928,202.2839,145811.0
2022-01-03 10:40:00,208.5,208.84,208.34,208.83,118536.0,202.2936,202.6235,202.1384,202.6138,118536.0
2022-01-03 10:50:00,208.83,209.03,208.71,209.03,218207.0,202.6138,202.8078,202.4974,202.8078,218207.0
2022-01-03 11:00:00,209.03,209.08,208.73,209.03,125664.0,202.8078,202.8564,202.5168,202.8078,125664.0
2022-01-03 11:10:00,209.01,209.02,208.32,208.43,137948.0,202.7884,202.7981,202.119,202.2257,137948.0
2022-01-03 11:20:00,208.4,208.7,208.24,208.46,131863.0,202.1966,202.4877,202.0414,202.2548,131863.0
2022-01-03 11:30:00,208.48,208.52,207.97,208.02,80655.0,202.2742,202.313,201.7794,201.8279,80655.0
2022-01-03 11:40:00,208.03,208.81,208.03,208.59,106091.0,201.8376,202.5944,201.8376,202.3809,106091.0
2022-01-03 11:50:00,208.56,208.6,208.19,208.33,76564.0,202.3518,202.3906,201.9928,202.1287,76564.0
2022-01-03 12:00:00,208.32,208.33,208.01,208.18,69928.0,202.119,202.1287,201.8182,201.9831,69928.0
2022-01-03 12:10:00,208.2,208.2,208.0,208.12,82724.0,202.0025,202.0025,201.8085,201.9249,82724.0
2022-01-03 12:20:00,208.15,208.45,208.09,208.44,66759.0,201.954,202.2451,201.8958,202.2354,66759.0
2022-01-03 12:30:00,208.44,208.5,208.31,208.47,62309.0,202.2354,202.2936,202.1093,202.2645,62309.0
2022-01-03 12:40:00,208.47,208.66,208.35,208.66,49262.0,202.2645,202.4489,202.1481,202.4489,49262.0
2022-01-03 12:50:00,208.66,208.71,208.5,208.57,63222.0,202.4489,202.4974,202.2936,202.3615,63222.0
2022-01-03 13:00:00,208.59,208.67,208.45,208.46,54362.0,202.3809,202.4586,202.2451,202.2548,54362.0
2022-01-03 13:10:00,208.47,208.74,208.4,208.59,63701.0,202.2645,202.5265,202.1966,202.3809,63701.0
2022-01-03 13:20:00,208.61,208.76,208.59,208.66,37877.0,202.4003,202.5459,202.3809,202.4489,37877.0
2022-01-03 13:30:00,208.66,208.82,208.62,208.82,32173.0,202.4489,202.6041,202.41,202.6041,32173.0
2022-01-03 13:40:00,208.81,209.02,208.77,209.01,46189.0,202.5944,202.7981,202.5556,202.7884,46189.0
2022-01-03 13:50:00,209.02,209.19,209.0,209.18,94232.0,202.7981,202.9631,202.7787,202.9534,94232.0
2022-01-03 14:00:00,209.16,209.43,209.16,209.38,174288.0,202.934,203.1959,202.934,203.1474,174288.0
2022-01-03 14:10:00,209.37,209.63,209.34,209.57,182132.0,203.1377,203.39,203.1086,203.3318,182132.0
2022-01-03 14:20:00,209.58,209.64,209.35,209.62,69244.0,203.3415,203.3997,203.1183,203.3803,69244.0
2022-01-03 14:30:00,209.63,209.67,209.47,209.62,81383.0,203.39,203.4288,203.2347,203.3803,81383.0
2022-01-03 14:40:00,209.63,210.01,209.63,209.94,123390.0,203.39,203.7587,203.39,203.6908,123390.0
2022-01-03 14:50:00,209.95,210.1,209.84,210.05,65861.0,203.7005,203.846,203.5937,203.7975,65861.0
2022-01-03 15:00:00,210.02,210.13,209.98,210.1,132387.0,203.7684,203.8751,203.7296,203.846,132387.0
2022-01-03 15:10:00,210.1,210.2,209.96,210.04,97258.0,203.846,203.943,203.7102,203.7878,97258.0
2022-01-03 15:20:00,210.03,210.07,209.7,209.96,97822.0,203.7781,203.8169,203.4579,203.7102,97822.0
2022-01-03 15:30:00,209.95,210.18,209.93,210.07,178734.0,203.7005,203.9236,203.6811,203.8169,178734.0
2022-01-03 15:40:00,210.08,210.15,209.58,210.14,171041.0,203.8266,203.8945,203.3415,203.8848,171041.0
2022-01-03 15:50:00,210.15,210.32,209.98,210.29,403521.0,203.8945,204.0594,203.7296,204.0303,403521.0
2022-01-04 09:30:00,210.66,211.47,210.43,211.22,192627.0,204.3893,205.1752,204.1662,204.9327,192627.0
2022-01-04 09:40:00,211.21,211.81,211.19,211.19,195212.0,204.9229,205.5051,204.9035,204.9035,195212.0
2022-01-04 09:50:00,211.18,211.28,210.87,211.0,170061.0,204.8938,204.9909,204.5931,204.7192,170061.0
2022-01-04 10:00:00,210.97,211.01,210.25,210.68,162820.0,204.6901,204.7289,203.9915,204.4087,162820.0
2022-01-04 10:10:00,210.66,210.82,210.15,210.35,139724.0,204.3893,204.5446,203.8945,204.0885,139724.0
2022-01-04 10:20:00,210.37,210.87,210.2,210.85,143806.0,204.108,204.5931,203.943,204.5737,143806.0
2022-01-04 10:30:00,210.85,211.01,209.78,209.83,212742.0,204.5737,204.7289,203.5355,203.584,212742.0
2022-01-04 10:40:00,209.85,210.0,209.5,209.88,125720.0,203.6034,203.749,203.2638,203.6325,125720.0
2022-01-04 10:50:00,209.9,209.97,209.05,209.06,161118.0,203.6519,203.7199,202.8272,202.8369,161118.0
2022-01-04 11:00:00,209.07,209.09,208.02,208.66,226745.0,202.8466,202.8661,201.8279,202.4489,226745.0
2022-01-04 11:10:00,208.63,208.9,208.42,208.86,108362.0,202.4197,202.6817,202.216,202.6429,108362.0
2022-01-04 11:20:00,208.88,208.95,207.89,208.4,214730.0,202.6623,202.7302,201.7018,202.1966,214730.0
2022-01-04 11:30:00,208.39,208.88,208.28,208.88,119199.0,202.1869,202.6623,202.0802,202.6623,119199.0
2022-01-04 11:40:00,208.86,209.53,208.7,209.49,138164.0,202.6429,203.293,202.4877,203.2541,138164.0
2022-01-04 11:50:00,209.49,209.57,208.8,208.88,196094.0,203.2541,203.3318,202.5847,202.6623,196094.0
2022-01-04 12:00:00,208.85,209.13,208.79,208.89,78158.0,202.6332,202.9049,202.575,202.672,78158.0
2022-01-04 12:10:00,208.88,209.46,208.86,209.3,65643.0,202.6623,203.225,202.6429,203.0698,65643.0
2022-01-04 12:20:00,209.28,209.42,209.05,209.35,70878.0,203.0504,203.1862,202.8272,203.1183,70878.0
2022-01-04 12:30:00,209.35,209.56,209.21,209.48,73507.0,203.1183,203.3221,202.9825,203.2444,73507.0
2022-01-04 12:40:00,209.45,209.72,209.4,209.44,73629.0,203.2153,203.4773,203.1668,203.2056,73629.0
2022-01-04 12:50:00,209.46,209.69,209.23,209.31,79452.0,203.225,203.4482,203.0019,203.0795,79452.0
2022-01-04 13:00:00,209.31,209.68,209.19,209.48,67878.0,203.0795,203.4385,202.9631,203.2444,67878.0
2022-01-04 13:10:00,209.46,209.54,209.27,209.29,69204.0,203.225,203.3027,203.0407,203.0601,69204.0
2022-01-04 13:20:00,209.29,209.43,209.02,209.33,68281.0,203.0601,203.1959,202.7981,203.0989,68281.0
2022-01-04 13:30:00,209.33,209.33,208.75,209.02,88781.0,203.0989,203.0989,202.5362,202.7981,88781.0
2022-01-04 13:40:00,208.97,209.13,208.86,208.86,69829.0,202.7496,202.9049,202.6429,202.6429,69829.0
2022-01-04 13:50:00,208.86,208.86,208.2,208.26,82400.0,202.6429,202.6429,202.0025,202.0608,82400.0
2022-01-04 14:00:00,208.24,208.53,208.22,208.27,89245.0,202.0414,202.3227,202.022,202.0705,89245.0
2022-01-04 14:10:00,208.26,208.82,208.2,208.82,60061.0,202.0608,202.6041,202.0025,202.6041,60061.0
2022-01-04 14:20:00,208.81,208.86,208.4,208.57,47469.0,202.5944,202.6429,202.1966,202.3615,47469.0
2022-01-04 14:30:00,208.55,209.0,208.55,208.92,78038.0,202.3421,202.7787,202.3421,202.7011,78038.0
2022-01-04 14:40:00,208.93,209.2,208.9,208.99,88395.0,202.7108,202.9728,202.6817,202.769,88395.0
2022-01-04 14:50:00,209.02,209.06,208.7,208.87,61774.0,202.7981,202.8369,202.4877,202.6526,61774.0
2022-01-04 15:00:00,208.83,209.16,208.81,209.04,61191.0,202.6138,202.934,202.5944,202.8175,61191.0
2022-01-04 15:10:00,209.06,209.21,208.82,209.13,95094.0,202.8369,202.9825,202.6041,202.9049,95094.0
2022-01-04 15:20:00,209.12,209.41,209.1,209.37,81868.0,202.8952,203.1765,202.8758,203.1377,81868.0
2022-01-04 15:30:00,209.39,209.42,209.14,209.24,118214.0,203.1571,203.1862,202.9146,203.0116,118214.0
2022-01-04 15:40:00,209.25,209.38,209.18,209.36,247626.0,203.0213,203.1474,202.9534,203.128,247626.0
2022-01-04 15:50:00,209.35,209.64,209.04,209.04,233673.0,203.1183,203.3997,202.8175,202.8175,233673.0
2022-01-05 09:30:00,208.75,209.07,207.29,207.66,178855.0,202.5362,202.8466,201.1196,201.4786,178855.0
2022-01-05 09:40:00,207.64,208.4,207.58,208.05,424438.0,201.4592,202.1966,201.401,201.857,424438.0
2022-01-05 09:50:00,208.03,208.82,207.87,208.74,208785.0,201.8376,202.6041,201.6824,202.5265,208785.0
2022-01-05 10:00:00,208.73,209.15,208.64,208.81,176745.0,202.5168,202.9243,202.4294,202.5944,176745.0
2022-01-05 10:10:00,208.77,208.9,208.5,208.59,150827.0,202.5556,202.6817,202.2936,202.3809,150827.0
2022-01-05 10:20:00,208.59,209.39,208.59,209.18,133480.0,202.3809,203.1571,202.3809,202.9534,133480.0
2022-01-05 10:30:00,209.17,209.22,208.27,208.35,133738.0,202.9437,202.9922,202.0705,202.1481,133738.0
2022-01-05 10:40:00,208.33,208.61,208.29,208.6,87590.0,202.1287,202.4003,202.0899,202.3906,87590.0
2022-01-05 10:50:00,208.58,208.98,208.39,208.9,97782.0,202.3712,202.7593,202.1869,202.6817,97782.0
2022-01-05 11:00:00,208.92,209.1,208.87,208.94,63579.0,202.7011,202.8758,202.6526,202.7205,63579.0
2022-01-05 11:10:00,208.96,209.16,208.75,208.79,97925.0,202.7399,202.934,202.5362,202.575,97925.0
2022-01-05 11:20:00,208.78,208.97,208.62,208.87,37777.0,202.5653,202.7496,202.41,202.6526,37777.0
2022-01-05 11:30:00,208.9,208.94,208.55,208.68,45785.0,202.6817,202.7205,202.3421,202.4683,45785.0
2022-01-05 11:40:00,208.66,208.76,208.14,208.27,59347.0,202.4489,202.5459,201.9443,202.0705,59347.0
2022-01-05 11:50:00,208.25,208.45,208.2,208.42,63905.0,202.0511,202.2451,202.0025,202.216,63905.0
2022-01-05 12:00:00,208.37,208.66,208.26,208.44,61926.0,202.1675,202.4489,202.0608,202.2354,61926.0
2022-01-05 12:10:00,208.47,208.62,208.34,208.57,76260.0,202.2645,202.41,202.1384,202.3615,76260.0
2022-01-05 12:20:00,208.56,208.66,208.48,208.58,73342.0,202.3518,202.4489,202.2742,202.3712,73342.0
2022-01-05 12:30:00,208.59,208.59,207.93,207.95,123390.0,202.3809,202.3809,201.7406,201.76,123390.0
2022-01-05 12:40:00,207.96,208.02,207.74,207.83,102260.0,201.7697,201.8279,201.5562,201.6436,102260.0
2022-01-05 12:50:00,207.83,207.93,207.68,207.86,81155.0,201.6436,201.7406,201.498,201.6727,81155.0
2022-01-05 13:00:00,207.84,207.91,207.57,207.61,94502.0,201.6533,201.7212,201.3913,201.4301,94502.0
2022-01-05 13:10:00,207.61,207.68,207.35,207.57,83160.0,201.4301,201.498,201.1778,201.3913,83160.0
2022-01-05 13:20:00,207.55,208.01,207.55,207.89,64313.0,201.3719,201.8182,201.3719,201.7018,64313.0
2022-01-05 13:30:00,207.89,208.04,207.71,207.82,90485.0,201.7018,201.8473,201.5271,201.6339,90485.0
2022-01-05 13:40:00,207.81,207.94,207.66,207.67,79230.0,201.6242,201.7503,201.4786,201.4883,79230.0
2022-01-05 13:50:00,207.67,207.94,207.67,207.86,55115.0,201.4883,201.7503,201.4883,201.6727,55115.0
2022-01-05 14:00:00,207.83,208.52,207.09,207.18,258770.0,201.6436,202.313,200.9256,201.0129,258770.0
2022-01-05 14:10:00,207.2,207.2,206.37,206.41,186169.0,201.0323,201.0323,200.227,200.2658,186169.0
2022-01-05 14:20:00,206.4,206.6,205.94,206.22,212254.0,200.2561,200.4502,199.8098,200.0815,212254.0
2022-01-05 14:30:00,206.23,206.51,205.49,205.59,137275.0,200.0912,200.3629,199.3732,199.4702,137275.0
2022-01-05 14:40:00,205.59,205.59,205.12,205.53,226028.0,199.4702,199.4702,199.0142,199.412,226028.0
2022-01-05 14:50:00,205.5,205.63,205.03,205.04,201648.0,199.3829,199.509,198.9269,198.9366,201648.0
2022-01-05 15:00:00,205.05,205.06,203.89,204.17,217763.0,198.9463,198.956,197.8208,198.0925,217763.0
2022-01-05 15:10:00,204.19,204.69,204.06,204.22,192066.0,198.1119,198.597,197.9858,198.141,192066.0
2022-01-05 15:20:00,204.19,204.36,203.67,203.87,229591.0,198.1119,198.2769,197.6074,197.8014,229591.0
2022-01-05 15:30:00,203.88,204.51,203.68,204.35,207615.0,197.8111,198.4224,197.6171,198.2671,207615.0
2022-01-05 15:40:00,204.32,204.59,203.81,203.82,254741.0,198.238,198.5,197.7432,197.7529,254741.0
2022-01-05 15:50:00,203.81,204.25,203.29,203.36,546608.0,197.7432,198.1701,197.2387,197.3066,546608.0
2022-01-06 09:30:00,203.37,203.37,202.21,202.9,203447.0,197.3163,197.3163,196.1909,196.8603,203447.0
2022-01-06 09:40:00,202.96,203.64,202.37,202.46,429206.0,196.9185,197.5783,196.3461,196.4334,429206.0
2022-01-06 09:50:00,202.46,202.55,200.84,201.19,251372.0,196.4334,196.5207,194.8616,195.2012,251372.0
2022-01-06 10:00:00,201.14,201.5,199.8,200.18,319888.0,195.1527,195.502,193.8526,194.2213,319888.0
2022-01-06 10:10:00,200.16,201.17,199.66,200.36,287486.0,194.2019,195.1818,193.7168,194.3959,287486.0
2022-01-06 10:20:00,200.37,201.8,200.13,201.3,269213.0,194.4056,195.7931,194.1728,195.3079,269213.0
2022-01-06 10:30:00,201.25,202.52,201.24,202.18,270941.0,195.2594,196.4916,195.2497,196.1617,270941.0
2022-01-06 10:40:00,202.19,202.73,201.59,202.71,207105.0,196.1714,196.6954,195.5893,196.676,207105.0
2022-01-06 10:50:00,202.71,203.04,202.23,202.53,186038.0,196.676,196.9961,196.2103,196.5013,186038.0
2022-01-06 11:00:00,202.56,202.99,202.12,202.85,129966.0,196.5304,196.9476,196.1035,196.8118,129966.0
2022-01-06 11:10:00,202.85,203.59,202.76,202.83,184209.0,196.8118,197.5298,196.7245,196.7924,184209.0
2022-01-06 11:20:00,202.84,203.04,202.25,202.49,147363.0,196.8021,196.9961,196.2297,196.4625,147363.0
2022-01-06 11:30:00,202.49,202.66,201.85,202.2,123613.0,196.4625,196.6275,195.8416,196.1811,123613.0
2022-01-06 11:40:00,202.19,202.7,201.82,202.58,106503.0,196.1714,196.6663,195.8125,196.5498,106503.0
2022-01-06 11:50:00,202.53,202.94,202.33,202.85,98730.0,196.5013,196.8991,196.3073,196.8118,98730.0
2022-01-06 12:00:00,202.86,203.19,202.61,203.15,61030.0,196.8215,197.1417,196.5789,197.1029,61030.0
2022-01-06 12:10:00,203.12,203.13,202.72,202.81,55350.0,197.0738,197.0835,196.6857,196.773,55350.0
2022-01-06 12:20:00,202.82,203.11,202.6,203.0,66067.0,196.7827,197.0641,196.5692,196.9573,66067.0
2022-01-06 12:30:00,203.02,203.49,202.85,203.37,90633.0,196.9767,197.4327,196.8118,197.3163,90633.0
2022-01-06 12:40:00,203.44,203.94,203.35,203.67,81928.0,197.3842,197.8694,197.2969,197.6074,81928.0
2022-01-06 12:50:00,203.69,203.71,203.4,203.46,79784.0,197.6268,197.6462,197.3454,197.4036,79784.0
2022-01-06 13:00:00,203.47,203.51,203.14,203.49,59587.0,197.4133,197.4522,197.0932,197.4327,59587.0
2022-01-06 13:10:00,203.48,203.73,203.24,203.56,74798.0,197.423,197.6656,197.1902,197.5007,74798.0
2022-01-06 13:20:00,203.58,203.64,202.83,202.85,82767.0,197.5201,197.5783,196.7924,196.8118,82767.0
2022-01-06 13:30:00,202.87,203.28,202.79,203.03,79383.0,196.8312,197.229,196.7536,196.9864,79383.0
2022-01-06 13:40:00,203.03,203.37,202.84,203.23,77854.0,196.9864,197.3163,196.8021,197.1805,77854.0
2022-01-06 13:50:00,203.2,203.41,203.05,203.34,73071.0,197.1514,197.3551,197.0058,197.2872,73071.0
2022-01-06 14:00:00,203.33,203.42,202.82,203.29,102546.0,197.2775,197.3648,196.7827,197.2387,102546.0
2022-01-06 14:10:00,203.29,203.67,203.13,203.21,87933.0,197.2387,197.6074,197.0835,197.1611,87933.0
2022-01-06 14:20:00,203.21,203.32,202.97,203.11,40471.0,197.1611,197.2678,196.9282,197.0641,40471.0
2022-01-06 14:30:00,203.12,203.3,202.97,203.15,152174.0,197.0738,197.2484,196.9282,197.1029,152174.0
2022-01-06 14:40:00,203.12,203.55,202.95,203.54,76438.0,197.0738,197.491,196.9088,197.4813,76438.0
2022-01-06 14:50:00,203.57,203.92,203.4,203.73,65301.0,197.5104,197.8499,197.3454,197.6656,65301.0
2022-01-06 15:00:00,203.72,204.29,203.72,203.92,103818.0,197.6559,198.2089,197.6559,197.8499,103818.0
2022-01-06 15:10:00,203.92,204.05,203.36,203.41,114991.0,197.8499,197.9761,197.3066,197.3551,114991.0
2022-01-06 15:20:00,203.44,203.57,203.14,203.53,97588.0,197.3842,197.5104,197.0932,197.4716,97588.0
2022-01-06 15:30:00,203.52,203.64,202.72,202.92,145693.0,197.4619,197.5783,196.6857,196.8797,145693.0
2022-01-06 15:40:00,202.95,203.17,202.7,203.03,117620.0,196.9088,197.1223,196.6663,196.9864,117620.0
2022-01-06 15:50:00,203.01,203.18,202.44,202.87,341207.0,196.967,197.132,196.414,196.8312,341207.0
2022-01-07 09:30:00,203.17,203.34,201.9,202.7,273153.0,197.1223,197.2872,195.8901,196.6663,273153.0
2022-01-07 09:40:00,202.72,203.51,202.27,203.01,514433.0,196.6857,197.4522,196.2491,196.967,514433.0
2022-01-07 09:50:00,203.01,203.68,202.93,203.22,199669.0,196.967,197.6171,196.8894,197.1708,199669.0
2022-01-07 10:00:00,203.22,203.29,202.14,202.16,230699.0,197.1708,197.2387,196.1229,196.1423,230699.0
2022-01-07 10:10:00,202.16,202.66,201.89,202.02,185538.0,196.1423,196.6275,195.8804,196.0065,185538.0
2022-01-07 10:20:00,202.01,202.2,201.52,201.83,185279.0,195.9968,196.1811,195.5214,195.8222,185279.0
2022-01-07 10:30:00,201.81,202.13,201.06,201.07,176707.0,195.8028,196.1132,195.0751,195.0848,176707.0
2022-01-07 10:40:00,201.06,201.47,200.23,200.23,203732.0,195.0751,195.4729,194.2698,194.2698,203732.0
2022-01-07 10:50:00,200.24,200.63,199.88,200.47,206693.0,194.2795,194.6579,193.9302,194.5026,206693.0
2022-01-07 11:00:00,200.47,200.8,200.06,200.38,167059.0,194.5026,194.8228,194.1048,194.4153,167059.0
2022-01-07 11:10:00,200.35,200.41,199.49,199.61,152467.0,194.3862,194.4444,193.5518,193.6682,152467.0
2022-01-07 11:20:00,199.59,200.71,199.57,200.63,97503.0,193.6488,194.7355,193.6294,194.6579,97503.0
2022-01-07 11:30:00,200.62,200.83,200.37,200.57,100563.0,194.6482,194.8519,194.4056,194.5997,100563.0
2022-01-07 11:40:00,200.59,201.17,200.49,201.16,101363.0,194.6191,195.1818,194.522,195.1721,101363.0
2022-01-07 11:50:00,201.19,201.37,201.1,201.21,92985.0,195.2012,195.3759,195.1139,195.2206,92985.0
2022-01-07 12:00:00,201.22,201.34,200.77,201.01,81727.0,195.2303,195.3467,194.7937,195.0266,81727.0
2022-01-07 12:10:00,201.01,201.27,200.62,200.64,83749.0,195.0266,195.2788,194.6482,194.6676,83749.0
2022-01-07 12:20:00,200.63,200.63,200.32,200.43,73096.0,194.6579,194.6579,194.3571,194.4638,73096.0
2022-01-07 12:30:00,200.42,200.42,200.06,200.27,76678.0,194.4541,194.4541,194.1048,194.3086,76678.0
2022-01-07 12:40:00,200.26,200.82,200.23,200.47,114323.0,194.2989,194.8422,194.2698,194.5026,114323.0
2022-01-07 12:50:00,200.47,200.85,200.47,200.7,64330.0,194.5026,194.8713,194.5026,194.7258,64330.0
2022-01-07 13:00:00,200.71,200.81,200.35,200.69,79267.0,194.7355,194.8325,194.3862,194.7161,79267.0
2022-01-07 13:10:00,200.68,200.81,200.47,200.57,62178.0,194.7064,194.8325,194.5026,194.5997,62178.0
2022-01-07 13:20:00,200.6,200.64,200.01,200.05,62184.0,194.6288,194.6676,194.0563,194.0951,62184.0
2022-01-07 13:30:00,200.04,200.18,199.83,199.88,54810.0,194.0854,194.2213,193.8817,193.9302,54810.0
2022-01-07 13:40:00,199.87,200.05,199.75,199.79,49862.0,193.9205,194.0951,193.8041,193.8429,49862.0
2022-01-07 13:50:00,199.78,199.82,199.52,199.72,56922.0,193.8332,193.872,193.5809,193.775,56922.0
2022-01-07 14:00:00,199.74,199.83,199.36,199.62,114927.0,193.7944,193.8817,193.4257,193.6779,114927.0
2022-01-07 14:10:00,199.62,199.8,199.31,199.34,66420.0,193.6779,193.8526,193.3772,193.4063,66420.0
2022-01-07 14:20:00,199.32,199.33,198.83,199.22,90496.0,193.3869,193.3966,192.9115,193.2899,90496.0
2022-01-07 14:30:00,199.21,199.7,199.12,199.69,84648.0,193.2802,193.7556,193.1928,193.7459,84648.0
2022-01-07 14:40:00,199.68,200.44,199.58,200.29,99663.0,193.7362,194.4735,193.6391,194.328,99663.0
2022-01-07 14:50:00,200.3,200.56,200.12,200.18,77185.0,194.3377,194.59,194.1631,194.2213,77185.0
2022-01-07 15:00:00,200.18,200.52,200.12,200.21,93040.0,194.2213,194.5512,194.1631,194.2504,93040.0
2022-01-07 15:10:00,200.22,200.22,199.7,199.89,119885.0,194.2601,194.2601,193.7556,193.9399,119885.0
2022-01-07 15:20:00,199.88,200.04,199.39,199.58,101946.0,193.9302,194.0854,193.4548,193.6391,101946.0
2022-01-07 15:30:00,199.56,200.04,199.52,199.86,166688.0,193.6197,194.0854,193.5809,193.9108,166688.0
2022-01-07 15:40:00,199.86,199.93,199.46,199.84,150079.0,193.9108,193.9787,193.5227,193.8914,150079.0
2022-01-07 15:50:00,199.86,200.0,199.36,199.42,358146.0,193.9108,194.0466,193.4257,193.4839,358146.0
2022-01-10 09:30:00,196.86,196.86,194.75,195.14,250802.0,191.0001,191.0001,188.9529,189.3313,250802.0
2022-01-10 09:40:00,195.13,195.27,193.79,194.32,379762.0,189.3216,189.4574,188.0215,188.5357,379762.0
2022-01-10 09:50:00,194.35,194.58,193.66,193.93,182706.0,188.5648,188.788,187.8954,188.1573,182706.0
2022-01-10 10:00:00,193.87,194.57,193.43,194.43,209294.0,188.0991,188.7783,187.6722,188.6424,209294.0
2022-01-10 10:10:00,194.35,194.35,193.23,193.3,213422.0,188.5648,188.5648,187.4782,187.5461,213422.0
2022-01-10 10:20:00,193.28,194.1,193.28,193.98,190216.0,187.5267,188.3223,187.5267,188.2058,190216.0
2022-01-10 10:30:00,193.97,194.29,193.35,193.36,180678.0,188.1961,188.5066,187.5946,187.6043,180678.0
2022-01-10 10:40:00,193.38,193.49,192.58,192.79,219548.0,187.6237,187.7304,186.8475,187.0513,219548.0
2022-01-10 10:50:00,192.78,193.68,192.68,193.52,177806.0,187.0416,187.9148,186.9445,187.7595,177806.0
2022-01-10 11:00:00,193.51,193.9,193.13,193.89,152118.0,187.7498,188.1282,187.3811,188.1185,152118.0
2022-01-10 11:10:00,193.85,194.69,193.65,194.61,1052384.0,188.0797,188.8947,187.8857,188.8171,1052384.0
2022-01-10 11:20:00,194.59,195.43,194.39,195.43,146733.0,188.7977,189.6127,188.6036,189.6127,146733.0
2022-01-10 11:30:00,195.42,195.55,194.73,194.8,167823.0,189.603,189.7291,188.9335,189.0014,167823.0
2022-01-10 11:40:00,194.79,195.14,194.56,194.99,160697.0,188.9917,189.3313,188.7686,189.1858,160697.0
2022-01-10 11:50:00,194.94,195.15,194.57,195.08,127391.0,189.1373,189.341,188.7783,189.2731,127391.0
2022-01-10 12:00:00,195.07,195.11,194.06,194.07,99853.0,189.2634,189.3022,188.2834,188.2932,99853.0
2022-01-10 12:10:00,194.07,194.51,194.02,194.04,79260.0,188.2932,188.7201,188.2446,188.264,79260.0
2022-01-10 12:20:00,194.04,194.38,193.99,194.17,72667.0,188.264,188.5939,188.2155,188.3902,72667.0
2022-01-10 12:30:00,194.14,194.26,193.85,193.9,101403.0,188.3611,188.4775,188.0797,188.1282,101403.0
2022-01-10 12:40:00,193.92,194.59,193.82,194.35,95070.0,188.1476,188.7977,188.0506,188.5648,95070.0
2022-01-10 12:50:00,194.35,195.19,194.25,194.88,152024.0,188.5648,189.3798,188.4678,189.079,152024.0
2022-01-10 13:00:00,194.86,195.14,194.71,194.79,205423.0,189.0596,189.3313,188.9141,188.9917,205423.0
2022-01-10 13:10:00,194.78,195.27,194.78,195.27,106017.0,188.982,189.4574,188.982,189.4574,106017.0
2022-01-10 13:20:00,195.27,195.5,194.99,195.18,120666.0,189.4574,189.6806,189.1858,189.3701,120666.0
2022-01-10 13:30:00,195.17,195.34,194.67,194.69,109934.0,189.3604,189.5253,188.8753,188.8947,109934.0
2022-01-10 13:40:00,194.7,195.33,194.64,195.21,107531.0,188.9044,189.5156,188.8462,189.3992,107531.0
2022-01-10 13:50:00,195.21,195.99,195.21,195.73,124427.0,189.3992,190.156,189.3992,189.9037,124427.0
2022-01-10 14:00:00,195.74,196.56,195.65,196.46,116385.0,189.9134,190.709,189.8261,190.612,116385.0
2022-01-10 14:10:00,196.48,196.61,196.18,196.49,107926.0,190.6314,190.7575,190.3403,190.6411,107926.0
2022-01-10 14:20:00,196.47,196.75,196.3,196.65,84657.0,190.6217,190.8934,190.4568,190.7964,84657.0
2022-01-10 14:30:00,196.63,197.13,196.57,196.76,86623.0,190.7769,191.2621,190.7187,190.9031,86623.0
2022-01-10 14:40:00,196.77,197.19,196.55,196.79,109222.0,190.9128,191.3203,190.6993,190.9322,109222.0
2022-01-10 14:50:00,196.78,196.8,196.19,196.68,130079.0,190.9225,190.9419,190.35,190.8255,130079.0
2022-01-10 15:00:00,196.7,197.09,196.13,196.36,173830.0,190.8449,191.2233,190.2918,190.515,173830.0
2022-01-10 15:10:00,196.36,196.92,196.05,196.71,174401.0,190.515,191.0583,190.2142,190.8546,174401.0
2022-01-10 15:20:00,196.68,196.96,196.44,196.85,122410.0,190.8255,191.0971,190.5926,190.9904,122410.0
2022-01-10 15:30:00,196.83,197.33,196.56,197.17,120634.0,190.971,191.4561,190.709,191.3009,120634.0
2022-01-10 15:40:00,197.2,197.69,197.09,197.54,300258.0,191.33,191.8054,191.2233,191.6599,300258.0
2022-01-10 15:50:00,197.57,198.36,197.47,198.27,433521.0,191.689,192.4555,191.5919,192.3681,433521.0
2022-01-11 09:30:00,197.97,198.21,197.09,197.56,214135.0,192.0771,192.3099,191.2233,191.6793,214135.0
2022-01-11 09:40:00,197.58,197.65,196.48,196.76,381642.0,191.6987,191.7666,190.6314,190.9031,381642.0
2022-01-11 09:50:00,196.75,197.67,196.45,197.45,293607.0,190.8934,191.786,190.6023,191.5725,293607.0
2022-01-11 10:00:00,197.44,198.91,197.28,198.42,174533.0,191.5628,192.9891,191.4076,192.5137,174533.0
2022-01-11 10:10:00,198.36,198.8,198.07,198.44,221561.0,192.4555,192.8824,192.1741,192.5331,221561.0
2022-01-11 10:20:00,198.45,198.76,198.16,198.43,264631.0,192.5428,192.8435,192.2614,192.5234,264631.0
2022-01-11 10:30:00,198.45,198.99,197.75,197.83,195810.0,192.5428,193.0667,191.8636,191.9412,195810.0
2022-01-11 10:40:00,197.83,197.85,196.97,197.27,233723.0,191.9412,191.9606,191.1068,191.3979,233723.0
2022-01-11 10:50:00,197.31,197.75,197.16,197.68,228116.0,191.4367,191.8636,191.2912,191.7957,228116.0
2022-01-11 11:00:00,197.7,198.76,197.66,198.4,163994.0,191.8151,192.8435,191.7763,192.4943,163994.0
2022-01-11 11:10:00,198.43,199.62,198.42,199.53,242444.0,192.5234,193.6779,192.5137,193.5906,242444.0
2022-01-11 11:20:00,199.54,199.61,199.08,199.55,224097.0,193.6003,193.6682,193.154,193.61,224097.0
2022-01-11 11:30:00,199.56,200.07,199.27,199.97,127067.0,193.6197,194.1146,193.3384,194.0175,127067.0
2022-01-11 11:40:00,200.0,200.57,199.89,200.0,141133.0,194.0466,194.5997,193.9399,194.0466,141133.0
2022-01-11 11:50:00,199.99,200.35,199.98,200.21,102115.0,194.0369,194.3862,194.0272,194.2504,102115.0
2022-01-11 12:00:00,200.26,200.29,199.95,200.13,72882.0,194.2989,194.328,193.9981,194.1728,72882.0
2022-01-11 12:10:00,200.12,200.34,199.93,199.98,80483.0,194.1631,194.3765,193.9787,194.0272,80483.0
2022-01-11 12:20:00,200.0,200.04,199.28,199.38,68731.0,194.0466,194.0854,193.3481,193.4451,68731.0
2022-01-11 12:30:00,199.4,199.89,199.27,199.77,60754.0,193.4645,193.9399,193.3384,193.8235,60754.0
2022-01-11 12:40:00,199.76,200.08,199.67,199.98,72884.0,193.8138,194.1243,193.7265,194.0272,72884.0
2022-01-11 12:50:00,199.99,200.26,199.92,200.04,64814.0,194.0369,194.2989,193.969,194.0854,64814.0
2022-01-11 13:00:00,200.02,200.02,199.4,199.57,55219.0,194.066,194.066,193.4645,193.6294,55219.0
2022-01-11 13:10:00,199.6,199.99,199.53,199.99,36983.0,193.6585,194.0369,193.5906,194.0369,36983.0
2022-01-11 13:20:00,199.99,200.3,199.89,199.91,55186.0,194.0369,194.3377,193.9399,193.9593,55186.0
2022-01-11 13:30:00,199.94,200.12,199.92,200.03,83399.0,193.9884,194.1631,193.969,194.0757,83399.0
2022-01-11 13:40:00,200.01,200.2,199.86,199.88,104592.0,194.0563,194.2407,193.9108,193.9302,104592.0
2022-01-11 13:50:00,199.93,200.14,199.93,200.09,41972.0,193.9787,194.1825,193.9787,194.134,41972.0
2022-01-11 14:00:00,200.06,200.17,199.64,199.77,84833.0,194.1048,194.2116,193.6974,193.8235,84833.0
2022-01-11 14:10:00,199.79,199.85,199.56,199.82,56011.0,193.8429,193.9011,193.6197,193.872,56011.0
2022-01-11 14:20:00,199.8,199.82,199.57,199.64,71974.0,193.8526,193.872,193.6294,193.6974,71974.0
2022-01-11 14:30:00,199.62,199.73,199.26,199.67,87024.0,193.6779,193.7847,193.3287,193.7265,87024.0
2022-01-11 14:40:00,199.64,199.95,199.62,199.91,69592.0,193.6974,193.9981,193.6779,193.9593,69592.0
2022-01-11 14:50:00,199.9,200.19,199.81,199.85,103735.0,193.9496,194.231,193.8623,193.9011,103735.0
2022-01-11 15:00:00,199.86,200.25,199.86,200.13,154400.0,193.9108,194.2892,193.9108,194.1728,154400.0
2022-01-11 15:10:00,200.13,200.13,199.78,199.83,95588.0,194.1728,194.1728,193.8332,193.8817,95588.0
2022-01-11 15:20:00,199.84,200.03,199.74,200.01,146238.0,193.8914,194.0757,193.7944,194.0563,146238.0
2022-01-11 15:30:00,200.01,200.17,199.77,199.77,133789.0,194.0563,194.2116,193.8235,193.8235,133789.0
2022-01-11 15:40:00,199.8,199.95,199.74,199.86,127308.0,193.8526,193.9981,193.7944,193.9108,127308.0
2022-01-11 15:50:00,199.87,200.19,199.52,200.18,404258.0,193.9205,194.231,193.5809,194.2213,404258.0
2022-01-12 09:30:00,201.58,202.34,201.08,201.74,215339.0,195.5796,196.317,195.0945,195.7348,215339.0
2022-01-12 09:40:00,201.75,201.79,201.16,201.6,316233.0,195.7445,195.7834,195.1721,195.599,316233.0
2022-01-12 09:50:00,201.6,202.07,201.45,202.01,159258.0,195.599,196.055,195.4535,195.9968,159258.0
2022-01-12 10:00:00,202.02,202.38,201.58,202.33,180843.0,196.0065,196.3558,195.5796,196.3073,180843.0
2022-01-12 10:10:00,202.37,202.52,202.14,202.44,165055.0,196.3461,196.4916,196.1229,196.414,165055.0
2022-01-12 10:20:00,202.45,202.5,202.05,202.12,149126.0,196.4237,196.4722,196.0356,196.1035,149126.0
2022-01-12 10:30:00,202.13,202.16,201.04,201.06,141363.0,196.1132,196.1423,195.0557,195.0751,141363.0
2022-01-12 10:40:00,201.09,201.37,200.69,200.85,163259.0,195.1042,195.3759,194.7161,194.8713,163259.0
2022-01-12 10:50:00,200.86,200.92,200.42,200.74,155711.0,194.881,194.9392,194.4541,194.7646,155711.0
2022-01-12 11:00:00,200.73,201.0,199.83,200.22,179827.0,194.7549,195.0169,193.8817,194.2601,179827.0
2022-01-12 11:10:00,200.24,200.41,199.77,200.29,154767.0,194.2795,194.4444,193.8235,194.328,154767.0
2022-01-12 11:20:00,200.31,200.73,200.08,200.61,122268.0,194.3474,194.7549,194.1243,194.6385,122268.0
2022-01-12 11:30:00,200.61,201.05,200.58,200.83,78359.0,194.6385,195.0654,194.6094,194.8519,78359.0
2022-01-12 11:40:00,200.85,201.19,200.74,200.92,110485.0,194.8713,195.2012,194.7646,194.9392,110485.0
2022-01-12 11:50:00,200.92,201.21,200.82,200.95,61195.0,194.9392,195.2206,194.8422,194.9684,61195.0
2022-01-12 12:00:00,200.96,201.11,200.52,200.67,74115.0,194.9781,195.1236,194.5512,194.6967,74115.0
2022-01-12 12:10:00,200.7,201.03,200.57,200.95,61241.0,194.7258,195.046,194.5997,194.9684,61241.0
2022-01-12 12:20:00,200.93,201.03,200.83,200.92,75913.0,194.949,195.046,194.8519,194.9392,75913.0
2022-01-12 12:30:00,200.94,201.23,200.88,201.12,56291.0,194.9587,195.24,194.9004,195.1333,56291.0
2022-01-12 12:40:00,201.14,201.29,201.06,201.25,36744.0,195.1527,195.2982,195.0751,195.2594,36744.0
2022-01-12 12:50:00,201.29,201.56,201.25,201.47,53008.0,195.2982,195.5602,195.2594,195.4729,53008.0
2022-01-12 13:00:00,201.52,201.55,201.35,201.45,56205.0,195.5214,195.5505,195.3564,195.4535,56205.0
2022-01-12 13:10:00,201.44,201.55,200.99,201.14,52874.0,195.4438,195.5505,195.0072,195.1527,52874.0
2022-01-12 13:20:00,201.16,201.46,201.04,201.16,61780.0,195.1721,195.4632,195.0557,195.1721,61780.0
2022-01-12 13:30:00,201.15,201.31,201.01,201.1,62161.0,195.1624,195.3176,195.0266,195.1139,62161.0
2022-01-12 13:40:00,201.1,201.44,201.04,201.26,76632.0,195.1139,195.4438,195.0557,195.2691,76632.0
2022-01-12 13:50:00,201.24,201.27,200.87,201.07,76388.0,195.2497,195.2788,194.8907,195.0848,76388.0
2022-01-12 14:00:00,201.05,201.08,200.65,201.01,100758.0,195.0654,195.0945,194.6773,195.0266,100758.0
2022-01-12 14:10:00,200.99,201.31,200.95,201.19,69200.0,195.0072,195.3176,194.9684,195.2012,69200.0
2022-01-12 14:20:00,201.18,201.58,201.18,201.53,51968.0,195.1915,195.5796,195.1915,195.5311,51968.0
2022-01-12 14:30:00,201.54,201.55,201.21,201.54,52676.0,195.5408,195.5505,195.2206,195.5408,52676.0
2022-01-12 14:40:00,201.52,201.52,201.18,201.37,52491.0,195.5214,195.5214,195.1915,195.3759,52491.0
2022-01-12 14:50:00,201.34,201.72,201.34,201.67,66356.0,195.3467,195.7154,195.3467,195.6669,66356.0
2022-01-12 15:00:00,201.68,201.75,201.26,201.3,95480.0,195.6766,195.7445,195.2691,195.3079,95480.0
2022-01-12 15:10:00,201.31,201.6,201.29,201.46,88883.0,195.3176,195.599,195.2982,195.4632,88883.0
2022-01-12 15:20:00,201.47,201.53,201.13,201.33,89015.0,195.4729,195.5311,195.143,195.337,89015.0
2022-01-12 15:30:00,201.31,201.53,201.16,201.17,153825.0,195.3176,195.5311,195.1721,195.1818,153825.0
2022-01-12 15:40:00,201.17,201.68,201.07,201.52,207512.0,195.1818,195.6766,195.0848,195.5214,207512.0
2022-01-12 15:50:00,201.51,201.89,201.29,201.49,462362.0,195.5117,195.8804,195.2982,195.4923,462362.0
2022-01-13 09:30:00,202.15,202.49,201.77,202.41,148352.0,196.1326,196.4625,195.7639,196.3849,148352.0
2022-01-13 09:40:00,202.41,202.59,201.86,202.47,213676.0,196.3849,196.5595,195.8513,196.4431,213676.0
2022-01-13 09:50:00,202.42,203.13,202.41,202.76,225220.0,196.3946,197.0835,196.3849,196.7245,225220.0
2022-01-13 10:00:00,202.79,202.86,201.97,202.05,161267.0,196.7536,196.8215,195.958,196.0356,161267.0
2022-01-13 10:10:00,202.02,202.03,201.31,201.52,180448.0,196.0065,196.0162,195.3176,195.5214,180448.0
2022-01-13 10:20:00,201.51,201.99,201.44,201.95,124131.0,195.5117,195.9774,195.4438,195.9386,124131.0
2022-01-13 10:30:00,201.95,202.07,201.11,201.26,137500.0,195.9386,196.055,195.1236,195.2691,137500.0
2022-01-13 10:40:00,201.24,201.45,200.97,201.1,201855.0,195.2497,195.4535,194.9878,195.1139,201855.0
2022-01-13 10:50:00,201.09,201.09,200.26,200.72,131791.0,195.1042,195.1042,194.2989,194.7452,131791.0
2022-01-13 11:00:00,200.7,200.9,200.3,200.73,121687.0,194.7258,194.9198,194.3377,194.7549,121687.0
2022-01-13 11:10:00,200.73,200.74,200.21,200.58,104269.0,194.7549,194.7646,194.2504,194.6094,104269.0
2022-01-13 11:20:00,200.58,201.57,200.49,201.55,95181.0,194.6094,195.5699,194.522,195.5505,95181.0
2022-01-13 11:30:00,201.45,201.73,201.17,201.67,67554.0,195.4535,195.7251,195.1818,195.6669,67554.0
2022-01-13 11:40:00,201.65,201.69,201.29,201.41,69129.0,195.6475,195.6863,195.2982,195.4147,69129.0
2022-01-13 11:50:00,201.4,201.53,201.13,201.17,63203.0,195.405,195.5311,195.143,195.1818,63203.0
2022-01-13 12:00:00,201.17,201.17,200.46,200.67,89891.0,195.1818,195.1818,194.4929,194.6967,89891.0
2022-01-13 12:10:00,200.67,200.7,199.54,199.62,117827.0,194.6967,194.7258,193.6003,193.6779,117827.0
2022-01-13 12:20:00,199.6,199.6,199.04,199.29,199655.0,193.6585,193.6585,193.1152,193.3578,199655.0
2022-01-13 12:30:00,199.27,199.75,198.91,199.58,165631.0,193.3384,193.8041,192.9891,193.6391,165631.0
2022-01-13 12:40:00,199.59,199.6,198.67,198.88,155663.0,193.6488,193.6585,192.7562,192.96,155663.0
2022-01-13 12:50:00,198.86,199.38,198.76,199.32,141031.0,192.9406,193.4451,192.8435,193.3869,141031.0
2022-01-13 13:00:00,199.29,199.9,198.95,199.66,234930.0,193.3578,193.9496,193.0279,193.7168,234930.0
2022-01-13 13:10:00,199.66,199.88,199.33,199.54,105491.0,193.7168,193.9302,193.3966,193.6003,105491.0
2022-01-13 13:20:00,199.55,199.97,199.42,199.75,184440.0,193.61,194.0175,193.4839,193.8041,184440.0
2022-01-13 13:30:00,199.74,199.74,199.31,199.53,113484.0,193.7944,193.7944,193.3772,193.5906,113484.0
2022-01-13 13:40:00,199.5,199.76,199.33,199.74,114258.0,193.5615,193.8138,193.3966,193.7944,114258.0
2022-01-13 13:50:00,199.71,200.19,199.63,200.19,75008.0,193.7653,194.231,193.6876,194.231,75008.0
2022-01-13 14:00:00,200.16,200.5,200.05,200.34,96142.0,194.2019,194.5318,194.0951,194.3765,96142.0
2022-01-13 14:10:00,200.33,200.34,199.51,199.66,94775.0,194.3668,194.3765,193.5712,193.7168,94775.0
2022-01-13 14:20:00,199.64,199.65,199.35,199.41,83472.0,193.6974,193.7071,193.416,193.4742,83472.0
2022-01-13 14:30:00,199.4,199.45,198.89,198.91,204574.0,193.4645,193.513,192.9697,192.9891,204574.0
2022-01-13 14:40:00,198.92,199.31,198.9,199.0,101946.0,192.9988,193.3772,192.9794,193.0764,101946.0
2022-01-13 14:50:00,198.99,199.42,198.91,199.34,80253.0,193.0667,193.4839,192.9891,193.4063,80253.0
2022-01-13 15:00:00,199.34,199.34,198.56,198.57,140758.0,193.4063,193.4063,192.6495,192.6592,140758.0
2022-01-13 15:10:00,198.57,198.81,198.24,198.71,207456.0,192.6592,192.8921,192.339,192.795,207456.0
2022-01-13 15:20:00,198.72,198.77,198.12,198.57,121798.0,192.8047,192.8532,192.2226,192.6592,121798.0
2022-01-13 15:30:00,198.54,198.65,197.76,197.88,208437.0,192.6301,192.7368,191.8733,191.9897,208437.0
2022-01-13 15:40:00,197.88,198.02,197.45,197.52,169348.0,191.9897,192.1256,191.5725,191.6405,169348.0
2022-01-13 15:50:00,197.47,197.59,196.96,197.44,723549.0,191.5919,191.7084,191.0971,191.5628,723549.0
2022-01-14 09:30:00,195.84,196.81,194.9,196.46,255388.0,190.0105,190.9516,189.0984,190.612,255388.0
2022-01-14 09:40:00,196.45,196.85,195.93,196.01,367199.0,190.6023,190.9904,190.0978,190.1754,367199.0
2022-01-14 09:50:00,195.99,197.02,195.94,196.84,316928.0,190.156,191.1553,190.1075,190.9807,316928.0
2022-01-14 10:00:00,196.81,196.9,195.77,196.56,256102.0,190.9516,191.0389,189.9425,190.709,256102.0
2022-01-14 10:10:00,196.53,197.43,196.15,197.28,255916.0,190.6799,191.5531,190.3112,191.4076,255916.0
2022-01-14 10:20:00,197.3,197.33,196.03,196.26,176518.0,191.427,191.4561,190.1948,190.418,176518.0
2022-01-14 10:30:00,196.27,196.29,195.42,195.57,212203.0,190.4277,190.4471,189.603,189.7485,212203.0
2022-01-14 10:40:00,195.6,195.86,195.17,195.78,184894.0,189.7776,190.0299,189.3604,189.9523,184894.0
2022-01-14 10:50:00,195.75,195.81,195.32,195.64,173553.0,189.9231,189.9814,189.5059,189.8164,173553.0
2022-01-14 11:00:00,195.64,196.11,194.78,194.81,226977.0,189.8164,190.2724,188.982,189.0111,226977.0
2022-01-14 11:10:00,194.83,195.09,194.5,194.88,182520.0,189.0305,189.2828,188.7104,189.079,182520.0
2022-01-14 11:20:00,194.85,195.48,194.85,195.16,138713.0,189.0499,189.6612,189.0499,189.3507,138713.0
2022-01-14 11:30:00,195.16,195.81,194.94,195.64,167314.0,189.3507,189.9814,189.1373,189.8164,167314.0
2022-01-14 11:40:00,195.68,196.23,195.54,196.01,176355.0,189.8552,190.3889,189.7194,190.1754,176355.0
2022-01-14 11:50:00,196.05,196.13,195.8,195.91,106473.0,190.2142,190.2918,189.9717,190.0784,106473.0
2022-01-14 12:00:00,195.89,195.89,195.43,195.71,121779.0,190.059,190.059,189.6127,189.8843,121779.0
2022-01-14 12:10:00,195.72,195.85,195.22,195.34,89242.0,189.894,190.0202,189.4089,189.5253,89242.0
2022-01-14 12:20:00,195.33,195.4,195.05,195.24,83423.0,189.5156,189.5836,189.244,189.4283,83423.0
2022-01-14 12:30:00,195.24,195.56,195.19,195.29,97288.0,189.4283,189.7388,189.3798,189.4768,97288.0
2022-01-14 12:40:00,195.27,195.27,194.37,194.53,89809.0,189.4574,189.4574,188.5842,188.7395,89809.0
2022-01-14 12:50:00,194.52,194.64,194.13,194.18,105120.0,188.7298,188.8462,188.3514,188.3999,105120.0
2022-01-14 13:00:00,194.17,194.49,194.09,194.26,113579.0,188.3902,188.7006,188.3126,188.4775,113579.0
2022-01-14 13:10:00,194.24,194.49,193.98,194.39,112377.0,188.4581,188.7006,188.2058,188.6036,112377.0
2022-01-14 13:20:00,194.34,194.34,193.69,194.02,98105.0,188.5551,188.5551,187.9245,188.2446,98105.0
2022-01-14 13:30:00,193.97,194.2,193.72,193.96,97475.0,188.1961,188.4193,187.9536,188.1864,97475.0
2022-01-14 13:40:00,193.97,194.55,193.93,194.47,109940.0,188.1961,188.7589,188.1573,188.6812,109940.0
2022-01-14 13:50:00,194.47,195.25,194.43,195.08,116743.0,188.6812,189.438,188.6424,189.2731,116743.0
2022-01-14 14:00:00,195.03,195.3,194.71,194.84,901274.0,189.2246,189.4865,188.9141,189.0402,901274.0
2022-01-14 14:10:00,194.84,194.98,194.59,194.8,112382.0,189.0402,189.1761,188.7977,189.0014,112382.0
2022-01-14 14:20:00,194.84,195.14,194.48,194.52,167789.0,189.0402,189.3313,188.6909,188.7298,167789.0
2022-01-14 14:30:00,194.48,195.43,194.45,195.32,131595.0,188.6909,189.6127,188.6618,189.5059,131595.0
2022-01-14 14:40:00,195.31,195.44,195.02,195.3,119049.0,189.4962,189.6224,189.2149,189.4865,119049.0
2022-01-14 14:50:00,195.27,195.56,195.23,195.23,120724.0,189.4574,189.7388,189.4186,189.4186,120724.0
2022-01-14 15:00:00,195.24,195.74,195.22,195.31,129234.0,189.4283,189.9134,189.4089,189.4962,129234.0
2022-01-14 15:10:00,195.32,196.01,195.22,195.94,149092.0,189.5059,190.1754,189.4089,190.1075,149092.0
2022-01-14 15:20:00,195.96,196.33,195.9,195.94,139003.0,190.1269,190.4859,190.0687,190.1075,139003.0
2022-01-14 15:30:00,195.97,196.38,195.95,196.27,212662.0,190.1366,190.5344,190.1172,190.4277,212662.0
2022-01-14 15:40:00,196.27,196.55,196.03,196.29,234131.0,190.4277,190.6993,190.1948,190.4471,234131.0
2022-01-14 15:50:00,196.29,196.66,196.29,196.52,404264.0,190.4471,190.8061,190.4471,190.6702,404264.0
2022-01-18 09:30:00,193.74,193.79,192.09,192.48,226067.0,187.973,188.0215,186.3721,186.7505,226067.0
2022-01-18 09:40:00,192.49,193.36,192.18,192.93,522016.0,186.7602,187.6043,186.4594,187.1871,522016.0
2022-01-18 09:50:00,192.96,193.64,192.71,193.43,316694.0,187.2162,187.876,186.9736,187.6722,316694.0
2022-01-18 10:00:00,193.39,194.12,192.99,194.11,246985.0,187.6334,188.3417,187.2453,188.332,246985.0
2022-01-18 10:10:00,194.08,194.67,193.87,194.25,289397.0,188.3029,188.8753,188.0991,188.4678,289397.0
2022-01-18 10:20:00,194.23,194.37,193.91,194.33,224818.0,188.4484,188.5842,188.1379,188.5454,224818.0
2022-01-18 10:30:00,194.3,194.3,193.5,193.65,143941.0,188.5163,188.5163,187.7401,187.8857,143941.0
2022-01-18 10:40:00,193.64,194.21,193.48,193.74,112459.0,187.876,188.429,187.7207,187.973,112459.0
2022-01-18 10:50:00,193.72,193.89,193.17,193.37,137994.0,187.9536,188.1185,187.4199,187.614,137994.0
2022-01-18 11:00:00,193.39,193.55,192.95,193.23,167212.0,187.6334,187.7886,187.2065,187.4782,167212.0
2022-01-18 11:10:00,193.22,193.84,193.21,193.71,149005.0,187.4685,188.07,187.4588,187.9439,149005.0
2022-01-18 11:20:00,193.67,193.69,193.15,193.18,100072.0,187.9051,187.9245,187.4005,187.4296,100072.0
2022-01-18 11:30:00,193.17,193.71,192.79,193.64,226694.0,187.4199,187.9439,187.0513,187.876,226694.0
2022-01-18 11:40:00,193.66,193.81,193.49,193.71,77486.0,187.8954,188.0409,187.7304,187.9439,77486.0
2022-01-18 11:50:00,193.73,194.12,193.73,193.92,78701.0,187.9633,188.3417,187.9633,188.1476,78701.0
2022-01-18 12:00:00,193.9,194.08,193.12,193.35,112681.0,188.1282,188.3029,187.3714,187.5946,112681.0
2022-01-18 12:10:00,193.34,193.81,193.16,193.7,117281.0,187.5849,188.0409,187.4102,187.9342,117281.0
2022-01-18 12:20:00,193.68,193.76,193.04,193.22,75238.0,187.9148,187.9924,187.2938,187.4685,75238.0
2022-01-18 12:30:00,193.14,193.24,192.84,192.95,82635.0,187.3908,187.4879,187.0998,187.2065,82635.0
2022-01-18 12:40:00,192.94,193.18,192.6,192.64,76924.0,187.1968,187.4296,186.8669,186.9057,76924.0
2022-01-18 12:50:00,192.67,193.04,192.63,192.78,100028.0,186.9348,187.2938,186.896,187.0416,100028.0
2022-01-18 13:00:00,192.78,192.78,192.36,192.67,104751.0,187.0416,187.0416,186.6341,186.9348,104751.0
2022-01-18 13:10:00,192.6,192.88,192.57,192.71,72323.0,186.8669,187.1386,186.8378,186.9736,72323.0
2022-01-18 13:20:00,192.69,192.71,192.29,192.53,59787.0,186.9542,186.9736,186.5661,186.799,59787.0
2022-01-18 13:30:00,192.5,192.99,192.45,192.94,117038.0,186.7699,187.2453,186.7214,187.1968,117038.0
2022-01-18 13:40:00,192.91,193.18,192.68,192.75,125301.0,187.1677,187.4296,186.9445,187.0124,125301.0
2022-01-18 13:50:00,192.78,193.28,192.67,193.17,78558.0,187.0416,187.5267,186.9348,187.4199,78558.0
2022-01-18 14:00:00,193.2,193.5,193.18,193.33,125491.0,187.449,187.7401,187.4296,187.5752,125491.0
2022-01-18 14:10:00,193.34,193.59,193.23,193.56,59561.0,187.5849,187.8274,187.4782,187.7983,59561.0
2022-01-18 14:20:00,193.56,193.57,192.97,193.19,60835.0,187.7983,187.808,187.2259,187.4393,60835.0
2022-01-18 14:30:00,193.16,193.73,193.15,193.68,99480.0,187.4102,187.9633,187.4005,187.9148,99480.0
2022-01-18 14:40:00,193.68,194.08,193.57,194.03,84562.0,187.9148,188.3029,187.808,188.2543,84562.0
2022-01-18 14:50:00,194.03,194.26,193.98,194.01,111786.0,188.2543,188.4775,188.2058,188.2349,111786.0
2022-01-18 15:00:00,194.01,194.13,193.65,193.75,129733.0,188.2349,188.3514,187.8857,187.9827,129733.0
2022-01-18 15:10:00,193.76,193.95,192.92,193.15,146713.0,187.9924,188.1767,187.1774,187.4005,146713.0
2022-01-18 15:20:00,193.15,193.42,193.08,193.31,123747.0,187.4005,187.6625,187.3326,187.5558,123747.0
2022-01-18 15:30:00,193.28,193.31,192.82,192.98,301438.0,187.5267,187.5558,187.0804,187.2356,301438.0
2022-01-18 15:40:00,192.96,192.99,192.4,192.94,208661.0,187.2162,187.2453,186.6729,187.1968,208661.0
2022-01-18 15:50:00,192.97,193.12,192.39,192.81,611611.0,187.2259,187.3714,186.6632,187.0707,611611.0
2022-01-19 09:30:00,193.67,194.27,193.36,193.74,135698.0,187.9051,188.4872,187.6043,187.973,135698.0
2022-01-19 09:40:00,193.76,193.82,193.07,193.25,317690.0,187.9924,188.0506,187.3229,187.4976,317690.0
2022-01-19 09:50:00,193.25,193.82,192.95,193.45,262554.0,187.4976,188.0506,187.2065,187.6916,262554.0
2022-01-19 10:00:00,193.47,193.53,192.74,192.97,234827.0,187.711,187.7692,187.0027,187.2259,234827.0
2022-01-19 10:10:00,192.98,193.4,192.6,192.91,239267.0,187.2356,187.6431,186.8669,187.1677,239267.0
2022-01-19 10:20:00,192.92,193.03,192.15,192.18,234767.0,187.1774,187.2841,186.4303,186.4594,234767.0
2022-01-19 10:30:00,192.18,192.3,191.48,191.49,164618.0,186.4594,186.5758,185.7802,185.79,164618.0
2022-01-19 10:40:00,191.48,191.7,190.96,191.03,184757.0,185.7802,185.9937,185.2757,185.3436,184757.0
2022-01-19 10:50:00,191.06,191.7,191.02,191.66,156703.0,185.3728,185.9937,185.3339,185.9549,156703.0
2022-01-19 11:00:00,191.61,191.95,191.3,191.5,119271.0,185.9064,186.2363,185.6056,185.7997,119271.0
2022-01-19 11:10:00,191.48,191.48,190.59,190.81,103591.0,185.7802,185.7802,184.9167,185.1302,103591.0
2022-01-19 11:20:00,190.77,191.09,190.33,191.05,142810.0,185.0914,185.4019,184.6645,185.363,142810.0
2022-01-19 11:30:00,191.06,191.34,190.4,190.84,205321.0,185.3728,185.6444,184.7324,185.1593,205321.0
2022-01-19 11:40:00,190.82,191.3,190.52,191.13,119176.0,185.1399,185.6056,184.8488,185.4407,119176.0
2022-01-19 11:50:00,191.06,191.71,191.01,191.54,83774.0,185.3728,186.0034,185.3242,185.8385,83774.0
2022-01-19 12:00:00,191.54,192.05,191.48,192.03,87953.0,185.8385,186.3333,185.7802,186.3139,87953.0
2022-01-19 12:10:00,192.02,192.5,191.95,192.29,85626.0,186.3042,186.7699,186.2363,186.5661,85626.0
2022-01-19 12:20:00,192.28,192.8,192.27,192.62,85684.0,186.5564,187.061,186.5467,186.8863,85684.0
2022-01-19 12:30:00,192.63,192.72,192.08,192.11,66324.0,186.896,186.9833,186.3624,186.3915,66324.0
2022-01-19 12:40:00,192.12,192.62,191.93,192.47,89352.0,186.4012,186.8863,186.2169,186.7408,89352.0
2022-01-19 12:50:00,192.47,192.62,192.14,192.53,55691.0,186.7408,186.8863,186.4206,186.799,55691.0
2022-01-19 13:00:00,192.56,192.57,191.96,192.05,100409.0,186.8281,186.8378,186.246,186.3333,100409.0
2022-01-19 13:10:00,192.08,192.28,191.99,192.08,90273.0,186.3624,186.5564,186.2751,186.3624,90273.0
2022-01-19 13:20:00,192.08,192.1,191.53,191.58,73881.0,186.3624,186.3818,185.8288,185.8773,73881.0
2022-01-19 13:30:00,191.63,191.85,191.4,191.58,73801.0,185.9258,186.1392,185.7026,185.8773,73801.0
2022-01-19 13:40:00,191.54,191.77,191.43,191.53,77178.0,185.8385,186.0616,185.7317,185.8288,77178.0
2022-01-19 13:50:00,191.53,191.84,191.32,191.59,93263.0,185.8288,186.1295,185.625,185.887,93263.0
2022-01-19 14:00:00,191.56,191.72,190.84,190.87,111134.0,185.8579,186.0131,185.1593,185.1884,111134.0
2022-01-19 14:10:00,190.88,191.04,190.64,190.82,85397.0,185.1981,185.3533,184.9653,185.1399,85397.0
2022-01-19 14:20:00,190.84,190.84,190.41,190.43,75736.0,185.1593,185.1593,184.7421,184.7615,75736.0
2022-01-19 14:30:00,190.42,190.84,190.33,190.57,111117.0,184.7518,185.1593,184.6645,184.8973,111117.0
2022-01-19 14:40:00,190.6,191.25,190.58,190.76,64462.0,184.9264,185.5571,184.907,185.0817,64462.0
2022-01-19 14:50:00,190.76,191.33,190.76,190.9,46768.0,185.0817,185.6347,185.0817,185.2175,46768.0
2022-01-19 15:00:00,190.91,190.99,190.55,190.71,63186.0,185.2272,185.3048,184.8779,185.0332,63186.0
2022-01-19 15:10:00,190.7,191.22,190.64,190.84,88034.0,185.0235,185.528,184.9653,185.1593,88034.0
2022-01-19 15:20:00,190.8,190.97,190.22,190.3,84982.0,185.1205,185.2854,184.5578,184.6354,84982.0
2022-01-19 15:30:00,190.29,190.42,190.06,190.1,180691.0,184.6257,184.7518,184.4025,184.4413,180691.0
2022-01-19 15:40:00,190.08,190.48,190.06,190.18,174094.0,184.4219,184.81,184.4025,184.5189,174094.0
2022-01-19 15:50:00,190.17,190.17,189.17,189.31,675862.0,184.5092,184.5092,183.539,183.6748,675862.0
2022-01-20 09:30:00,190.48,190.94,190.26,190.76,128263.0,184.81,185.2563,184.5966,185.0817,128263.0
2022-01-20 09:40:00,190.78,191.66,190.67,191.64,308521.0,185.1011,185.9549,184.9944,185.9355,308521.0
2022-01-20 09:50:00,191.63,191.98,191.3,191.8,249162.0,185.9258,186.2654,185.6056,186.0907,249162.0
2022-01-20 10:00:00,191.89,192.07,191.52,191.78,238276.0,186.178,186.3527,185.8191,186.0713,238276.0
2022-01-20 10:10:00,191.81,191.93,191.32,191.35,250550.0,186.1004,186.2169,185.625,185.6541,250550.0
2022-01-20 10:20:00,191.35,191.8,191.33,191.68,140055.0,185.6541,186.0907,185.6347,185.9743,140055.0
2022-01-20 10:30:00,191.71,192.4,191.71,192.25,171892.0,186.0034,186.6729,186.0034,186.5273,171892.0
2022-01-20 10:40:00,192.25,192.62,192.17,192.51,123609.0,186.5273,186.8863,186.4497,186.7796,123609.0
2022-01-20 10:50:00,192.53,192.79,192.46,192.6,112865.0,186.799,187.0513,186.7311,186.8669,112865.0
2022-01-20 11:00:00,192.62,192.86,192.53,192.61,139048.0,186.8863,187.1192,186.799,186.8766,139048.0
2022-01-20 11:10:00,192.61,192.61,192.06,192.16,100871.0,186.8766,186.8766,186.343,186.44,100871.0
2022-01-20 11:20:00,192.18,192.28,191.83,192.18,90177.0,186.4594,186.5564,186.1198,186.4594,90177.0
2022-01-20 11:30:00,192.19,192.27,192.0,192.12,94365.0,186.4691,186.5467,186.2848,186.4012,94365.0
2022-01-20 11:40:00,192.14,192.16,191.47,191.78,107610.0,186.4206,186.44,185.7705,186.0713,107610.0
2022-01-20 11:50:00,191.77,192.29,191.77,191.99,96305.0,186.0616,186.5661,186.0616,186.2751,96305.0
2022-01-20 12:00:00,191.99,192.09,191.6,191.64,73466.0,186.2751,186.3721,185.8967,185.9355,73466.0
2022-01-20 12:10:00,191.64,191.84,191.45,191.46,148057.0,185.9355,186.1295,185.7511,185.7608,148057.0
2022-01-20 12:20:00,191.47,192.02,191.39,192.02,90978.0,185.7705,186.3042,185.6929,186.3042,90978.0
2022-01-20 12:30:00,192.02,192.12,191.73,191.82,79791.0,186.3042,186.4012,186.0228,186.1101,79791.0
2022-01-20 12:40:00,191.84,191.99,191.62,191.67,49392.0,186.1295,186.2751,185.9161,185.9646,49392.0
2022-01-20 12:50:00,191.66,191.66,191.15,191.26,81666.0,185.9549,185.9549,185.4601,185.5668,81666.0
2022-01-20 13:00:00,191.26,191.26,190.53,190.63,134949.0,185.5668,185.5668,184.8585,184.9555,134949.0
2022-01-20 13:10:00,190.63,191.07,190.54,190.85,74850.0,184.9555,185.3825,184.8682,185.169,74850.0
2022-01-20 13:20:00,190.83,191.08,190.73,190.79,68008.0,185.1496,185.3922,185.0526,185.1108,68008.0
2022-01-20 13:30:00,190.81,190.96,190.57,190.94,97629.0,185.1302,185.2757,184.8973,185.2563,97629.0
2022-01-20 13:40:00,190.96,191.01,190.6,190.7,63988.0,185.2757,185.3242,184.9264,185.0235,63988.0
2022-01-20 13:50:00,190.67,190.79,190.42,190.51,85710.0,184.9944,185.1108,184.7518,184.8391,85710.0
2022-01-20 14:00:00,190.54,191.14,190.4,191.12,109375.0,184.8682,185.4504,184.7324,185.431,109375.0
2022-01-20 14:10:00,191.14,191.23,190.1,190.32,176729.0,185.4504,185.5377,184.4413,184.6548,176729.0
2022-01-20 14:20:00,190.4,190.45,189.99,190.0,92020.0,184.7324,184.7809,184.3346,184.3443,92020.0
2022-01-20 14:30:00,189.98,190.05,189.55,189.69,154405.0,184.3249,184.3928,183.9077,184.0435,154405.0
2022-01-20 14:40:00,189.7,189.7,189.24,189.49,141269.0,184.0532,184.0532,183.6069,183.8495,141269.0
2022-01-20 14:50:00,189.45,189.6,189.05,189.1,119431.0,183.8107,183.9562,183.4226,183.4711,119431.0
2022-01-20 15:00:00,189.09,189.42,188.28,188.34,179089.0,183.4614,183.7816,182.6755,182.7337,179089.0
2022-01-20 15:10:00,188.36,188.44,187.72,188.15,205702.0,182.7531,182.8307,182.1322,182.5494,205702.0
2022-01-20 15:20:00,188.13,188.15,187.28,187.56,249083.0,182.53,182.5494,181.7053,181.9769,249083.0
2022-01-20 15:30:00,187.53,187.62,186.66,187.03,280919.0,181.9478,182.0351,181.1037,181.4627,280919.0
2022-01-20 15:40:00,187.03,187.17,186.25,186.25,342356.0,181.4627,181.5985,180.7059,180.7059,342356.0
2022-01-20 15:50:00,186.23,186.56,185.54,185.75,690953.0,180.6865,181.0067,180.0171,180.2208,690953.0
2022-01-21 09:30:00,185.25,185.68,184.17,184.2,352077.0,179.7357,180.1529,178.6878,178.717,352077.0
2022-01-21 09:40:00,184.19,184.76,183.51,184.37,442803.0,178.7072,179.2603,178.0475,178.8819,442803.0
2022-01-21 09:50:00,184.34,184.54,183.42,183.61,381500.0,178.8528,179.0468,177.9602,178.1445,381500.0
2022-01-21 10:00:00,183.58,184.04,182.56,182.99,411137.0,178.1154,178.5617,177.1258,177.543,411137.0
2022-01-21 10:10:00,182.97,182.99,181.9,182.19,612827.0,177.5236,177.543,176.4854,176.7668,612827.0
2022-01-21 10:20:00,182.2,183.27,181.56,182.83,391280.0,176.7765,177.8146,176.1555,177.3877,391280.0
2022-01-21 10:30:00,182.82,184.74,182.67,184.08,288524.0,177.378,179.2409,177.2325,178.6005,288524.0
2022-01-21 10:40:00,184.07,184.87,183.8,184.8,305847.0,178.5908,179.367,178.3289,179.2991,305847.0
2022-01-21 10:50:00,184.81,185.53,184.47,184.78,432573.0,179.3088,180.0074,178.9789,179.2797,432573.0
2022-01-21 11:00:00,184.8,185.56,184.31,185.56,491598.0,179.2991,180.0365,178.8237,180.0365,491598.0
2022-01-21 11:10:00,185.56,185.57,184.81,185.28,383794.0,180.0365,180.0462,179.3088,179.7648,383794.0
2022-01-21 11:20:00,185.26,186.03,185.09,185.69,238909.0,179.7454,180.4925,179.5805,180.1626,238909.0
2022-01-21 11:30:00,185.68,185.69,184.27,184.33,301810.0,180.1529,180.1626,178.7849,178.8431,301810.0
2022-01-21 11:40:00,184.35,184.42,183.39,183.69,239736.0,178.8625,178.9304,177.9311,178.2221,239736.0
2022-01-21 11:50:00,183.71,183.95,183.33,183.81,201256.0,178.2415,178.4744,177.8728,178.3386,201256.0
2022-01-21 12:00:00,183.78,184.32,183.56,183.9,237431.0,178.3095,178.8334,178.096,178.4259,237431.0
2022-01-21 12:10:00,183.9,183.97,182.94,183.01,304316.0,178.4259,178.4938,177.4945,177.5624,304316.0
2022-01-21 12:20:00,183.01,183.76,182.77,183.16,221733.0,177.5624,178.29,177.3295,177.7079,221733.0
2022-01-21 12:30:00,183.14,183.67,182.81,182.99,270136.0,177.6885,178.2027,177.3683,177.543,270136.0
2022-01-21 12:40:00,182.99,183.32,182.56,182.66,225903.0,177.543,177.8631,177.1258,177.2228,225903.0
2022-01-21 12:50:00,182.67,183.08,182.47,182.98,183071.0,177.2325,177.6303,177.0384,177.5333,183071.0
2022-01-21 13:00:00,182.95,183.27,182.71,182.96,191976.0,177.5042,177.8146,177.2713,177.5139,191976.0
2022-01-21 13:10:00,182.98,183.61,182.81,182.94,154068.0,177.5333,178.1445,177.3683,177.4945,154068.0
2022-01-21 13:20:00,182.9,182.91,182.42,182.64,203091.0,177.4556,177.4653,176.9899,177.2034,203091.0
2022-01-21 13:30:00,182.63,183.38,182.5,183.23,198593.0,177.1937,177.9214,177.0676,177.7758,198593.0
2022-01-21 13:40:00,183.19,183.55,182.79,183.1,159598.0,177.737,178.0863,177.3489,177.6497,159598.0
2022-01-21 13:50:00,183.07,183.51,182.62,182.76,425931.0,177.6206,178.0475,177.184,177.3198,425931.0
2022-01-21 14:00:00,182.78,183.31,182.71,182.89,213174.0,177.3392,177.8534,177.2713,177.4459,213174.0
2022-01-21 14:10:00,182.9,183.11,182.72,182.79,161519.0,177.4556,177.6594,177.281,177.3489,161519.0
2022-01-21 14:20:00,182.79,183.07,182.14,182.22,209609.0,177.3489,177.6206,176.7183,176.7959,209609.0
2022-01-21 14:30:00,182.22,182.58,181.91,182.48,169195.0,176.7959,177.1452,176.4951,177.0481,169195.0
2022-01-21 14:40:00,182.48,182.7,182.27,182.56,163925.0,177.0481,177.2616,176.8444,177.1258,163925.0
2022-01-21 14:50:00,182.56,182.56,181.51,181.55,218180.0,177.1258,177.1258,176.107,176.1458,218180.0
2022-01-21 15:00:00,181.55,181.75,180.77,180.94,233910.0,176.1458,176.3399,175.3891,175.554,233910.0
2022-01-21 15:10:00,180.92,181.44,180.34,181.13,399682.0,175.5346,176.0391,174.9719,175.7383,399682.0
2022-01-21 15:20:00,181.11,181.11,180.38,180.59,290817.0,175.7189,175.7189,175.0107,175.2144,290817.0
2022-01-21 15:30:00,180.58,181.55,180.53,181.39,470015.0,175.2047,176.1458,175.1562,175.9906,470015.0
2022-01-21 15:40:00,181.38,182.07,181.05,181.38,437618.0,175.9809,176.6504,175.6607,175.9809,437618.0
2022-01-21 15:50:00,181.37,181.38,180.39,180.39,908919.0,175.9712,175.9809,175.0204,175.0204,908919.0
2022-01-24 09:30:00,176.68,177.58,175.82,177.35,386934.0,171.4208,172.294,170.5864,172.0709,386934.0
2022-01-24 09:40:00,177.33,177.59,175.5,175.55,402080.0,172.0514,172.3037,170.2759,170.3244,402080.0
2022-01-24 09:50:00,175.57,176.45,174.52,174.97,413253.0,170.3438,171.1976,169.3251,169.7617,413253.0
2022-01-24 10:00:00,174.95,176.08,174.72,174.87,497226.0,169.7423,170.8387,169.5191,169.6647,497226.0
2022-01-24 10:10:00,174.82,175.4,173.97,174.13,560620.0,169.6162,170.1789,168.7915,168.9467,560620.0
2022-01-24 10:20:00,174.14,176.18,174.13,175.64,445434.0,168.9564,170.9357,168.9467,170.4118,445434.0
2022-01-24 10:30:00,175.54,177.39,175.52,176.69,316277.0,170.3147,172.1097,170.2953,171.4305,316277.0
2022-01-24 10:40:00,176.69,177.4,175.86,176.31,304451.0,171.4305,172.1194,170.6252,171.0618,304451.0
2022-01-24 10:50:00,176.22,177.32,175.99,176.6,286617.0,170.9745,172.0417,170.7513,171.3432,286617.0
2022-01-24 11:00:00,176.63,176.69,175.69,175.9,246061.0,171.3723,171.4305,170.4603,170.664,246061.0
2022-01-24 11:10:00,175.93,176.1,175.22,175.58,324765.0,170.6931,170.8581,170.0043,170.3535,324765.0
2022-01-24 11:20:00,175.59,176.34,175.3,175.92,300556.0,170.3632,171.0909,170.0819,170.6834,300556.0
2022-01-24 11:30:00,175.93,176.07,174.76,174.9,322819.0,170.6931,170.829,169.5579,169.6938,322819.0
2022-01-24 11:40:00,174.87,174.98,173.38,173.39,328053.0,169.6647,169.7714,168.219,168.2287,328053.0
2022-01-24 11:50:00,173.35,174.95,173.32,174.83,323442.0,168.1899,169.7423,168.1608,169.6259,323442.0
2022-01-24 12:00:00,174.82,174.82,173.34,173.45,267483.0,169.6162,169.6162,168.1802,168.2869,267483.0
2022-01-24 12:10:00,173.49,173.69,172.29,172.77,237312.0,168.3258,168.5198,167.1615,167.6272,237312.0
2022-01-24 12:20:00,172.66,173.31,172.05,173.02,290205.0,167.5205,168.1511,166.9286,167.8697,290205.0
2022-01-24 12:30:00,172.97,173.29,172.38,172.87,190981.0,167.8212,168.1317,167.2488,167.7242,190981.0
2022-01-24 12:40:00,172.84,173.97,172.32,173.76,302716.0,167.6951,168.7915,167.1906,168.5877,302716.0
2022-01-24 12:50:00,173.75,175.01,173.28,174.84,333107.0,168.578,169.8005,168.122,169.6356,333107.0
2022-01-24 13:00:00,174.81,176.59,174.59,176.24,390618.0,169.6065,171.3335,169.393,170.9939,390618.0
2022-01-24 13:10:00,176.2,177.63,176.18,177.41,372198.0,170.9551,172.3425,170.9357,172.1291,372198.0
2022-01-24 13:20:00,177.4,177.55,175.69,175.81,533033.0,172.1194,172.2649,170.4603,170.5767,533033.0
2022-01-24 13:30:00,175.79,177.07,175.72,176.98,350314.0,170.5573,171.7992,170.4894,171.7119,350314.0
2022-01-24 13:40:00,176.96,178.23,176.48,178.22,244690.0,171.6925,172.9247,171.2268,172.915,244690.0
2022-01-24 13:50:00,178.18,178.73,177.81,178.71,265990.0,172.8761,173.4098,172.5172,173.3904,265990.0
2022-01-24 14:00:00,178.73,179.51,178.48,178.92,401202.0,173.4098,174.1666,173.1672,173.5941,401202.0
2022-01-24 14:10:00,178.93,179.18,177.42,177.53,537872.0,173.6038,173.8464,172.1388,172.2455,537872.0
2022-01-24 14:20:00,177.54,178.1,176.64,176.84,538311.0,172.2552,172.7985,171.382,171.576,538311.0
2022-01-24 14:30:00,176.83,177.51,175.89,176.21,345273.0,171.5663,172.2261,170.6543,170.9648,345273.0
2022-01-24 14:40:00,176.21,177.12,175.7,177.07,374998.0,170.9648,171.8477,170.47,171.7992,374998.0
2022-01-24 14:50:00,177.07,177.87,176.7,177.71,275320.0,171.7992,172.5754,171.4402,172.4201,275320.0
2022-01-24 15:00:00,177.73,178.43,177.37,177.89,319829.0,172.4395,173.1187,172.0903,172.5948,319829.0
2022-01-24 15:10:00,177.9,179.37,177.86,178.25,381137.0,172.6045,174.0307,172.5657,172.9441,381137.0
2022-01-24 15:20:00,178.27,179.82,178.27,179.35,428741.0,172.9635,174.4673,172.9635,174.0113,428741.0
2022-01-24 15:30:00,179.36,181.17,178.89,180.9,738124.0,174.021,175.7771,173.565,175.5152,738124.0
2022-01-24 15:40:00,180.9,181.47,179.87,181.44,838919.0,175.5152,176.0682,174.5158,176.0391,838919.0
2022-01-24 15:50:00,181.47,182.77,181.27,182.59,1044926.0,176.0682,177.3295,175.8742,177.1549,1044926.0
2022-01-25 09:30:00,179.43,180.4,178.64,179.67,356135.0,174.0889,175.0301,173.3225,174.3218,356135.0
2022-01-25 09:40:00,179.67,180.33,177.6,177.82,543982.0,174.3218,174.9621,172.3134,172.5269,543982.0
2022-01-25 09:50:00,177.8,178.25,177.08,177.98,372924.0,172.5075,172.9441,171.8089,172.6821,372924.0
2022-01-25 10:00:00,177.97,178.37,177.06,177.72,459195.0,172.6724,173.0605,171.7895,172.4298,459195.0
2022-01-25 10:10:00,177.72,178.53,176.98,178.22,544273.0,172.4298,173.2157,171.7119,172.915,544273.0
2022-01-25 10:20:00,178.22,179.25,177.61,179.25,665417.0,172.915,173.9143,172.3231,173.9143,665417.0
2022-01-25 10:30:00,179.17,179.62,178.33,178.77,468238.0,173.8367,174.2733,173.0217,173.4486,468238.0
2022-01-25 10:40:00,178.75,180.08,178.56,179.95,503803.0,173.4292,174.7196,173.2448,174.5935,503803.0
2022-01-25 10:50:00,179.97,180.04,178.55,178.71,355159.0,174.6129,174.6808,173.2351,173.3904,355159.0
2022-01-25 11:00:00,178.73,179.32,178.13,178.39,332118.0,173.4098,173.9822,172.8276,173.0799,332118.0
2022-01-25 11:10:00,178.45,179.08,178.0,179.05,317533.0,173.1381,173.7494,172.7015,173.7202,317533.0
2022-01-25 11:20:00,179.02,179.4,178.58,178.8,236597.0,173.6911,174.0598,173.2642,173.4777,236597.0
2022-01-25 11:30:00,178.82,178.94,177.38,177.61,270904.0,173.4971,173.6135,172.1,172.3231,270904.0
2022-01-25 11:40:00,177.6,178.29,177.4,178.2,189949.0,172.3134,172.9829,172.1194,172.8956,189949.0
2022-01-25 11:50:00,178.17,178.71,177.62,177.69,215019.0,172.8664,173.3904,172.3328,172.4007,215019.0
2022-01-25 12:00:00,177.66,178.72,177.54,178.38,202607.0,172.3716,173.4001,172.2552,173.0702,202607.0
2022-01-25 12:10:00,178.4,178.63,177.64,178.2,248213.0,173.0896,173.3128,172.3522,172.8956,248213.0
2022-01-25 12:20:00,178.24,178.76,178.06,178.6,181952.0,172.9344,173.4389,172.7597,173.2836,181952.0
2022-01-25 12:30:00,178.55,178.55,177.86,178.01,160832.0,173.2351,173.2351,172.5657,172.7112,160832.0
2022-01-25 12:40:00,178.03,178.42,177.54,177.76,197410.0,172.7306,173.109,172.2552,172.4686,197410.0
2022-01-25 12:50:00,177.76,178.19,177.3,178.16,146083.0,172.4686,172.8858,172.0223,172.8567,146083.0
2022-01-25 13:00:00,178.13,178.13,177.42,177.72,219464.0,172.8276,172.8276,172.1388,172.4298,219464.0
2022-01-25 13:10:00,177.72,178.48,177.63,178.36,130628.0,172.4298,173.1672,172.3425,173.0508,130628.0
2022-01-25 13:20:00,178.37,179.1,178.07,179.06,140223.0,173.0605,173.7688,172.7694,173.73,140223.0
2022-01-25 13:30:00,179.07,179.51,178.85,179.51,138903.0,173.7397,174.1666,173.5262,174.1666,138903.0
2022-01-25 13:40:00,179.5,179.89,179.09,179.79,155200.0,174.1569,174.5352,173.7591,174.4382,155200.0
2022-01-25 13:50:00,179.8,180.31,179.67,180.31,112379.0,174.4479,174.9427,174.3218,174.9427,112379.0
2022-01-25 14:00:00,180.31,180.33,179.61,179.83,167441.0,174.9427,174.9621,174.2636,174.477,167441.0
2022-01-25 14:10:00,179.86,180.92,179.82,180.88,131679.0,174.5061,175.5346,174.4673,175.4958,131679.0
2022-01-25 14:20:00,180.88,181.26,180.72,181.09,173836.0,175.4958,175.8645,175.3405,175.6995,173836.0
2022-01-25 14:30:00,181.06,181.26,180.41,180.89,187784.0,175.6704,175.8645,175.0398,175.5055,187784.0
2022-01-25 14:40:00,180.92,181.73,180.89,181.43,188049.0,175.5346,176.3205,175.5055,176.0294,188049.0
2022-01-25 14:50:00,181.43,182.26,181.3,182.13,195448.0,176.0294,176.8347,175.9033,176.7086,195448.0
2022-01-25 15:00:00,182.13,182.17,180.78,180.98,292042.0,176.7086,176.7474,175.3988,175.5928,292042.0
2022-01-25 15:10:00,180.96,181.32,180.55,181.23,189993.0,175.5734,175.9227,175.1756,175.8354,189993.0
2022-01-25 15:20:00,181.22,181.25,179.63,179.88,262024.0,175.8257,175.8548,174.283,174.5255,262024.0
2022-01-25 15:30:00,179.9,180.4,179.42,180.24,307346.0,174.5449,175.0301,174.0792,174.8748,307346.0
2022-01-25 15:40:00,180.26,180.66,179.86,180.1,259664.0,174.8942,175.2823,174.5061,174.739,259664.0
2022-01-25 15:50:00,180.05,180.07,179.01,179.47,616524.0,174.6905,174.7099,173.6814,174.1277,616524.0
2022-01-26 09:30:00,183.29,183.74,182.11,182.39,241439.0,177.834,178.2706,176.6892,176.9608,241439.0
2022-01-26 09:40:00,182.39,182.86,181.91,182.71,213905.0,176.9608,177.4168,176.4951,177.2713,213905.0
2022-01-26 09:50:00,182.69,183.33,182.45,183.14,177573.0,177.2519,177.8728,177.019,177.6885,177573.0
2022-01-26 10:00:00,183.1,183.97,182.93,183.52,203342.0,177.6497,178.4938,177.4848,178.0572,203342.0
2022-01-26 10:10:00,183.55,183.55,182.38,182.99,271611.0,178.0863,178.0863,176.9511,177.543,271611.0
2022-01-26 10:20:00,182.95,183.05,181.41,181.77,389703.0,177.5042,177.6012,176.01,176.3593,389703.0
2022-01-26 10:30:00,181.78,182.0,181.32,181.4,374873.0,176.369,176.5824,175.9227,176.0003,374873.0
2022-01-26 10:40:00,181.41,181.67,180.93,181.15,185563.0,176.01,176.2623,175.5443,175.7577,185563.0
2022-01-26 10:50:00,181.13,181.64,180.96,181.35,209959.0,175.7383,176.2332,175.5734,175.9518,209959.0
2022-01-26 11:00:00,181.35,181.85,180.9,181.71,255329.0,175.9518,176.4369,175.5152,176.3011,255329.0
2022-01-26 11:10:00,181.67,182.33,181.6,182.08,131891.0,176.2623,176.9026,176.1943,176.6601,131891.0
2022-01-26 11:20:00,182.09,182.5,182.02,182.28,154140.0,176.6698,177.0676,176.6018,176.8541,154140.0
2022-01-26 11:30:00,182.27,182.55,181.86,182.11,159282.0,176.8444,177.1161,176.4466,176.6892,159282.0
2022-01-26 11:40:00,182.13,182.61,182.12,182.24,151707.0,176.7086,177.1743,176.6989,176.8153,151707.0
2022-01-26 11:50:00,182.23,182.58,181.9,182.35,136323.0,176.8056,177.1452,176.4854,176.922,136323.0
2022-01-26 12:00:00,182.37,182.63,182.29,182.61,147074.0,176.9414,177.1937,176.8638,177.1743,147074.0
2022-01-26 12:10:00,182.63,182.92,182.42,182.65,134395.0,177.1937,177.4751,176.9899,177.2131,134395.0
2022-01-26 12:20:00,182.65,182.85,182.48,182.7,96218.0,177.2131,177.4071,177.0481,177.2616,96218.0
2022-01-26 12:30:00,182.73,182.94,182.42,182.79,93828.0,177.2907,177.4945,176.9899,177.3489,93828.0
2022-01-26 12:40:00,182.79,183.31,182.78,183.28,83717.0,177.3489,177.8534,177.3392,177.8243,83717.0
2022-01-26 12:50:00,183.28,183.49,183.1,183.38,95517.0,177.8243,178.0281,177.6497,177.9214,95517.0
2022-01-26 13:00:00,183.41,183.42,182.44,182.81,151827.0,177.9505,177.9602,177.0093,177.3683,151827.0
2022-01-26 13:10:00,182.77,183.1,182.67,182.91,90497.0,177.3295,177.6497,177.2325,177.4653,90497.0
2022-01-26 13:20:00,182.88,183.03,182.52,182.9,119948.0,177.4362,177.5818,177.087,177.4556,119948.0
2022-01-26 13:30:00,182.91,183.0,182.59,182.7,99756.0,177.4653,177.5527,177.1549,177.2616,99756.0
2022-01-26 13:40:00,182.71,182.95,182.66,182.77,112692.0,177.2713,177.5042,177.2228,177.3295,112692.0
2022-01-26 13:50:00,182.75,183.1,182.66,182.85,140418.0,177.3101,177.6497,177.2228,177.4071,140418.0
2022-01-26 14:00:00,182.79,184.93,182.79,184.05,391667.0,177.3489,179.4252,177.3489,178.5714,391667.0
2022-01-26 14:10:00,184.08,184.38,181.92,182.36,264727.0,178.6005,178.8916,176.5048,176.9317,264727.0
2022-01-26 14:20:00,182.5,183.64,182.0,183.41,201608.0,177.0676,178.1736,176.5824,177.9505,201608.0
2022-01-26 14:30:00,183.3,183.72,181.73,183.27,790125.0,177.8437,178.2512,176.3205,177.8146,790125.0
2022-01-26 14:40:00,183.39,183.45,179.87,180.07,789575.0,177.9311,177.9893,174.5158,174.7099,789575.0
2022-01-26 14:50:00,180.07,181.02,180.0,180.6,663989.0,174.7099,175.6316,174.642,175.2241,663989.0
2022-01-26 15:00:00,180.58,180.58,176.84,176.84,741940.0,175.2047,175.2047,171.576,171.576,741940.0
2022-01-26 15:10:00,176.85,178.35,176.85,177.37,806739.0,171.5857,173.0411,171.5857,172.0903,806739.0
2022-01-26 15:20:00,177.37,178.8,176.34,178.77,546209.0,172.0903,173.4777,171.0909,173.4486,546209.0
2022-01-26 15:30:00,178.73,179.07,177.4,178.08,740983.0,173.4098,173.7397,172.1194,172.7791,740983.0
2022-01-26 15:40:00,178.11,179.11,177.7,178.34,895227.0,172.8082,173.7785,172.4104,173.0314,895227.0
2022-01-26 15:50:00,178.38,179.23,177.78,178.7,889301.0,173.0702,173.8949,172.4881,173.3807,889301.0
2022-01-27 09:30:00,180.29,180.59,178.65,178.76,298911.0,174.9233,175.2144,173.3322,173.4389,298911.0
2022-01-27 09:40:00,178.82,180.51,178.72,180.3,659837.0,173.4971,175.1368,173.4001,174.933,659837.0
2022-01-27 09:50:00,180.28,180.53,178.85,179.16,499243.0,174.9136,175.1562,173.5262,173.827,499243.0
2022-01-27 10:00:00,179.25,180.05,178.2,179.83,241762.0,173.9143,174.6905,172.8956,174.477,241762.0
2022-01-27 10:10:00,179.8,180.21,179.15,179.21,199895.0,174.4479,174.8457,173.8173,173.8755,199895.0
2022-01-27 10:20:00,179.27,179.57,177.62,177.64,360438.0,173.9337,174.2248,172.3328,172.3522,360438.0
2022-01-27 10:30:00,177.65,177.88,176.74,177.02,376168.0,172.3619,172.5851,171.479,171.7507,376168.0
2022-01-27 10:40:00,177.08,178.2,177.05,177.59,263469.0,171.8089,172.8956,171.7798,172.3037,263469.0
2022-01-27 10:50:00,177.57,178.59,177.39,178.5,286855.0,172.2843,173.2739,172.1097,173.1866,286855.0
2022-01-27 11:00:00,178.55,179.49,178.44,178.58,295834.0,173.2351,174.1472,173.1284,173.2642,295834.0
2022-01-27 11:10:00,178.59,179.31,178.15,178.44,235209.0,173.2739,173.9725,172.847,173.1284,235209.0
2022-01-27 11:20:00,178.42,178.81,177.85,178.25,225736.0,173.109,173.4874,172.556,172.9441,225736.0
2022-01-27 11:30:00,178.24,179.0,178.09,178.54,192402.0,172.9344,173.6717,172.7888,173.2254,192402.0
2022-01-27 11:40:00,178.54,179.2,178.54,178.71,219838.0,173.2254,173.8658,173.2254,173.3904,219838.0
2022-01-27 11:50:00,178.72,178.93,178.44,178.61,154326.0,173.4001,173.6038,173.1284,173.2933,154326.0
2022-01-27 12:00:00,178.62,178.65,177.81,177.95,220102.0,173.303,173.3322,172.5172,172.653,220102.0
2022-01-27 12:10:00,177.99,178.06,176.96,177.26,191258.0,172.6918,172.7597,171.6925,171.9835,191258.0
2022-01-27 12:20:00,177.26,177.26,176.71,176.89,186017.0,171.9835,171.9835,171.4499,171.6245,186017.0
2022-01-27 12:30:00,176.89,177.06,176.14,176.42,283550.0,171.6245,171.7895,170.8969,171.1685,283550.0
2022-01-27 12:40:00,176.41,176.69,175.94,176.11,240466.0,171.1588,171.4305,170.7028,170.8678,240466.0
2022-01-27 12:50:00,176.16,177.14,176.15,176.75,252341.0,170.9163,171.8671,170.9066,171.4887,252341.0
2022-01-27 13:00:00,176.74,177.01,175.65,175.97,246548.0,171.479,171.741,170.4215,170.7319,246548.0
2022-01-27 13:10:00,176.0,176.33,175.47,175.58,276535.0,170.761,171.0812,170.2468,170.3535,276535.0
2022-01-27 13:20:00,175.56,175.66,175.09,175.16,192381.0,170.3341,170.4312,169.8781,169.946,192381.0
2022-01-27 13:30:00,175.18,176.05,175.08,175.14,340621.0,169.9654,170.8096,169.8684,169.9266,340621.0
2022-01-27 13:40:00,175.09,175.68,174.89,175.63,256251.0,169.8781,170.4506,169.6841,170.4021,256251.0
2022-01-27 13:50:00,175.6,176.19,175.09,175.88,282917.0,170.3729,170.9454,169.8781,170.6446,282917.0
2022-01-27 14:00:00,175.84,177.03,175.79,176.5,237556.0,170.6058,171.7604,170.5573,171.2462,237556.0
2022-01-27 14:10:00,176.49,176.84,175.72,175.93,255269.0,171.2365,171.576,170.4894,170.6931,255269.0
2022-01-27 14:20:00,175.95,175.95,175.14,175.29,219468.0,170.7125,170.7125,169.9266,170.0722,219468.0
2022-01-27 14:30:00,175.25,175.55,174.59,175.09,274830.0,170.0334,170.3244,169.393,169.8781,274830.0
2022-01-27 14:40:00,175.05,175.81,174.98,175.29,282765.0,169.8393,170.5767,169.7714,170.0722,282765.0
2022-01-27 14:50:00,175.28,175.3,174.34,174.81,255631.0,170.0625,170.0819,169.1505,169.6065,255631.0
2022-01-27 15:00:00,174.84,175.59,174.77,174.8,250194.0,169.6356,170.3632,169.5677,169.5968,250194.0
2022-01-27 15:10:00,174.76,174.92,174.01,174.55,248180.0,169.5579,169.7132,168.8303,169.3542,248180.0
2022-01-27 15:20:00,174.53,174.79,173.92,174.63,223167.0,169.3348,169.5871,168.743,169.4318,223167.0
2022-01-27 15:30:00,174.62,174.96,174.18,174.36,268835.0,169.4221,169.752,168.9952,169.1699,268835.0
2022-01-27 15:40:00,174.35,175.77,174.24,175.02,379831.0,169.1602,170.5379,169.0534,169.8102,379831.0
2022-01-27 15:50:00,175.02,175.02,174.22,174.22,371139.0,169.8102,169.8102,169.034,169.034,371139.0
2022-01-28 09:30:00,174.91,174.99,172.57,172.75,205786.0,169.7035,169.7811,167.4331,167.6078,205786.0
2022-01-28 09:40:00,172.73,173.01,171.48,172.15,564889.0,167.5884,167.86,166.3756,167.0256,564889.0
2022-01-28 09:50:00,172.2,173.01,172.01,172.29,479953.0,167.0742,167.86,166.8898,167.1615,479953.0
2022-01-28 10:00:00,172.28,172.92,171.85,172.82,282414.0,167.1518,167.7727,166.7346,167.6757,282414.0
2022-01-28 10:10:00,172.82,174.36,172.8,174.32,373025.0,167.6757,169.1699,167.6563,169.131,373025.0
2022-01-28 10:20:00,174.33,174.5,172.47,172.95,351525.0,169.1407,169.3057,167.3361,167.8018,351525.0
2022-01-28 10:30:00,172.97,173.7,172.42,173.31,324029.0,167.8212,168.5295,167.2876,168.1511,324029.0
2022-01-28 10:40:00,173.27,174.04,172.67,174.0,313977.0,168.1123,168.8594,167.5302,168.8206,313977.0
2022-01-28 10:50:00,174.05,175.2,173.84,175.15,302570.0,168.8691,169.9849,168.6653,169.9363,302570.0
2022-01-28 11:00:00,175.22,175.25,174.34,175.15,233393.0,170.0043,170.0334,169.1505,169.9363,233393.0
2022-01-28 11:10:00,175.17,176.25,175.07,176.08,206141.0,169.9557,171.0036,169.8587,170.8387,206141.0
2022-01-28 11:20:00,176.09,176.31,175.64,175.84,202186.0,170.8484,171.0618,170.4118,170.6058,202186.0
2022-01-28 11:30:00,175.81,176.23,175.34,175.96,313061.0,170.5767,170.9842,170.1207,170.7222,313061.0
2022-01-28 11:40:00,175.87,176.02,175.57,175.74,178489.0,170.6349,170.7804,170.3438,170.5088,178489.0
2022-01-28 11:50:00,175.74,176.84,175.66,176.76,202154.0,170.5088,171.576,170.4312,171.4984,202154.0
2022-01-28 12:00:00,176.75,177.09,176.56,176.89,160109.0,171.4887,171.8186,171.3044,171.6245,160109.0
2022-01-28 12:10:00,176.9,176.9,176.2,176.71,150964.0,171.6342,171.6342,170.9551,171.4499,150964.0
2022-01-28 12:20:00,176.71,176.71,175.52,175.67,173074.0,171.4499,171.4499,170.2953,170.4409,173074.0
2022-01-28 12:30:00,175.67,176.02,175.42,175.57,214315.0,170.4409,170.7804,170.1983,170.3438,214315.0
2022-01-28 12:40:00,175.58,176.04,175.46,175.64,172240.0,170.3535,170.7998,170.2371,170.4118,172240.0
2022-01-28 12:50:00,175.66,175.66,175.15,175.2,195783.0,170.4312,170.4312,169.9363,169.9849,195783.0
2022-01-28 13:00:00,175.22,175.97,175.14,175.9,165987.0,170.0043,170.7319,169.9266,170.664,165987.0
2022-01-28 13:10:00,175.88,176.01,175.7,175.81,142894.0,170.6446,170.7707,170.47,170.5767,142894.0
2022-01-28 13:20:00,175.78,175.87,174.94,175.41,135843.0,170.5476,170.6349,169.7326,170.1886,135843.0
2022-01-28 13:30:00,175.47,176.07,175.43,175.71,165705.0,170.2468,170.829,170.208,170.4797,165705.0
2022-01-28 13:40:00,175.69,175.95,175.44,175.6,203080.0,170.4603,170.7125,170.2177,170.3729,203080.0
2022-01-28 13:50:00,175.55,176.0,175.47,175.7,167772.0,170.3244,170.761,170.2468,170.47,167772.0
2022-01-28 14:00:00,175.69,176.19,174.95,175.1,233665.0,170.4603,170.9454,169.7423,169.8878,233665.0
2022-01-28 14:10:00,175.1,175.17,174.2,174.25,173280.0,169.8878,169.9557,169.0146,169.0631,173280.0
2022-01-28 14:20:00,174.26,174.27,173.7,173.91,199697.0,169.0728,169.0825,168.5295,168.7333,199697.0
2022-01-28 14:30:00,173.91,174.26,173.51,174.1,222452.0,168.7333,169.0728,168.3452,168.9176,222452.0
2022-01-28 14:40:00,174.08,175.19,174.08,175.13,250205.0,168.8982,169.9751,168.8982,169.9169,250205.0
2022-01-28 14:50:00,175.13,175.67,174.71,175.56,247372.0,169.9169,170.4409,169.5094,170.3341,247372.0
2022-01-28 15:00:00,175.57,175.97,175.43,175.87,202810.0,170.3438,170.7319,170.208,170.6349,202810.0
2022-01-28 15:10:00,175.87,175.88,175.27,175.77,179603.0,170.6349,170.6446,170.0528,170.5379,179603.0
2022-01-28 15:20:00,175.78,176.27,175.61,175.88,216481.0,170.5476,171.023,170.3826,170.6446,216481.0
2022-01-28 15:30:00,175.88,176.33,175.27,176.24,295386.0,170.6446,171.0812,170.0528,170.9939,295386.0
2022-01-28 15:40:00,176.23,177.19,176.17,177.17,271407.0,170.9842,171.9156,170.926,171.8962,271407.0
2022-01-28 15:50:00,177.18,178.1,177.18,178.04,1058661.0,171.9059,172.7985,171.9059,172.7403,1058661.0
2022-01-31 09:30:00,179.0,180.3,178.3,180.26,233362.0,173.6717,174.933,172.9926,174.8942,233362.0
2022-01-31 09:40:00,180.25,180.68,179.84,179.95,584936.0,174.8845,175.3017,174.4867,174.5935,584936.0
2022-01-31 09:50:00,179.95,180.89,179.69,180.73,341525.0,174.5935,175.5055,174.3412,175.3502,341525.0
2022-01-31 10:00:00,180.78,181.49,180.42,181.49,368347.0,175.3988,176.0876,175.0495,176.0876,368347.0
2022-01-31 10:10:00,181.5,181.75,181.13,181.37,391558.0,176.0973,176.3399,175.7383,175.9712,391558.0
2022-01-31 10:20:00,181.38,182.16,181.31,181.44,312030.0,175.9809,176.7377,175.913,176.0391,312030.0
2022-01-31 10:30:00,181.49,181.94,181.24,181.72,301551.0,176.0876,176.5242,175.8451,176.3108,301551.0
2022-01-31 10:40:00,181.73,182.01,181.41,181.83,214265.0,176.3205,176.5921,176.01,176.4175,214265.0
2022-01-31 10:50:00,181.83,182.67,181.73,182.56,201413.0,176.4175,177.2325,176.3205,177.1258,201413.0
2022-01-31 11:00:00,182.55,182.93,182.22,182.24,170166.0,177.1161,177.4848,176.7959,176.8153,170166.0
2022-01-31 11:10:00,182.25,182.51,181.9,182.06,184606.0,176.825,177.0773,176.4854,176.6407,184606.0
2022-01-31 11:20:00,182.08,182.46,181.87,182.24,199990.0,176.6601,177.0287,176.4563,176.8153,199990.0
2022-01-31 11:30:00,182.25,182.86,182.05,182.61,204587.0,176.825,177.4168,176.6309,177.1743,204587.0
2022-01-31 11:40:00,182.63,182.96,182.53,182.94,151422.0,177.1937,177.5139,177.0967,177.4945,151422.0
2022-01-31 11:50:00,182.94,183.47,182.86,183.35,131334.0,177.4945,178.0087,177.4168,177.8923,131334.0
2022-01-31 12:00:00,183.36,183.46,183.01,183.01,101387.0,177.902,177.999,177.5624,177.5624,101387.0
2022-01-31 12:10:00,183.06,183.36,182.87,183.3,92490.0,177.6109,177.902,177.4265,177.8437,92490.0
2022-01-31 12:20:00,183.31,183.36,182.76,183.05,109793.0,177.8534,177.902,177.3198,177.6012,109793.0
2022-01-31 12:30:00,183.05,183.24,182.81,183.19,82537.0,177.6012,177.7855,177.3683,177.737,82537.0
2022-01-31 12:40:00,183.2,183.68,183.05,183.62,81542.0,177.7467,178.2124,177.6012,178.1542,81542.0
2022-01-31 12:50:00,183.61,184.03,183.48,183.86,112646.0,178.1445,178.552,178.0184,178.3871,112646.0
2022-01-31 13:00:00,183.88,183.88,183.59,183.71,96717.0,178.4065,178.4065,178.1251,178.2415,96717.0
2022-01-31 13:10:00,183.69,183.91,183.56,183.87,90838.0,178.2221,178.4356,178.096,178.3968,90838.0
2022-01-31 13:20:00,183.88,183.96,183.37,183.4,108562.0,178.4065,178.4841,177.9117,177.9408,108562.0
2022-01-31 13:30:00,183.42,183.59,183.13,183.48,130655.0,177.9602,178.1251,177.6788,178.0184,130655.0
2022-01-31 13:40:00,183.49,183.71,183.3,183.59,115528.0,178.0281,178.2415,177.8437,178.1251,115528.0
2022-01-31 13:50:00,183.56,183.72,183.4,183.71,110609.0,178.096,178.2512,177.9408,178.2415,110609.0
2022-01-31 14:00:00,183.71,184.09,183.47,183.98,111330.0,178.2415,178.6102,178.0087,178.5035,111330.0
2022-01-31 14:10:00,183.97,184.11,183.89,184.06,86418.0,178.4938,178.6296,178.4162,178.5811,86418.0
2022-01-31 14:20:00,184.05,184.43,183.91,184.42,181445.0,178.5714,178.9401,178.4356,178.9304,181445.0
2022-01-31 14:30:00,184.42,184.44,184.2,184.28,102855.0,178.9304,178.9498,178.717,178.7946,102855.0
2022-01-31 14:40:00,184.3,184.41,184.07,184.16,101376.0,178.814,178.9207,178.5908,178.6781,101376.0
2022-01-31 14:50:00,184.19,184.4,183.95,184.24,73824.0,178.7072,178.911,178.4744,178.7558,73824.0
2022-01-31 15:00:00,184.23,184.37,183.53,183.54,119810.0,178.7461,178.8819,178.0669,178.0766,119810.0
2022-01-31 15:10:00,183.56,183.65,182.79,182.92,207428.0,178.096,178.1833,177.3489,177.4751,207428.0
2022-01-31 15:20:00,182.92,183.79,182.89,183.55,176687.0,177.4751,178.3192,177.4459,178.0863,176687.0
2022-01-31 15:30:00,183.55,184.41,183.31,184.08,312603.0,178.0863,178.9207,177.8534,178.6005,312603.0
2022-01-31 15:40:00,184.04,184.73,183.91,184.73,260972.0,178.5617,179.2312,178.4356,179.2312,260972.0
2022-01-31 15:50:00,184.71,185.09,184.56,184.93,799451.0,179.2118,179.5805,179.0662,179.4252,799451.0
2022-02-01 09:30:00,185.31,185.92,184.8,184.95,504341.0,179.7939,180.3858,179.2991,179.4446,504341.0
2022-02-01 09:40:00,184.94,185.26,183.64,184.36,497740.0,179.4349,179.7454,178.1736,178.8722,497740.0
2022-02-01 09:50:00,184.36,184.72,183.76,184.25,410344.0,178.8722,179.2215,178.29,178.7655,410344.0
2022-02-01 10:00:00,184.28,184.3,182.35,183.0,188000.0,178.7946,178.814,176.922,177.5527,188000.0
2022-02-01 10:10:00,183.03,183.96,182.86,183.51,293988.0,177.5818,178.4841,177.4168,178.0475,293988.0
2022-02-01 10:20:00,183.52,184.81,183.49,184.24,227467.0,178.0572,179.3088,178.0281,178.7558,227467.0
2022-02-01 10:30:00,184.25,184.82,183.95,184.24,250651.0,178.7655,179.3185,178.4744,178.7558,250651.0
2022-02-01 10:40:00,184.24,184.55,183.56,183.85,218141.0,178.7558,179.0565,178.096,178.3774,218141.0
2022-02-01 10:50:00,183.82,184.89,183.77,184.88,155491.0,178.3483,179.3864,178.2998,179.3767,155491.0
2022-02-01 11:00:00,184.87,185.35,184.66,185.31,222643.0,179.367,179.8327,179.1633,179.7939,222643.0
2022-02-01 11:10:00,185.25,185.52,185.1,185.2,162545.0,179.7357,179.9977,179.5902,179.6872,162545.0
2022-02-01 11:20:00,185.25,185.29,184.68,184.95,203536.0,179.7357,179.7745,179.1827,179.4446,203536.0
2022-02-01 11:30:00,184.94,185.22,184.45,184.94,202120.0,179.4349,179.7066,178.9595,179.4349,202120.0
2022-02-01 11:40:00,184.93,185.41,184.88,185.19,200835.0,179.4252,179.8909,179.3767,179.6775,200835.0
2022-02-01 11:50:00,185.18,185.64,185.02,185.42,118524.0,179.6678,180.1141,179.5125,179.9006,118524.0
2022-02-01 12:00:00,185.42,185.56,185.17,185.21,111704.0,179.9006,180.0365,179.6581,179.6969,111704.0
2022-02-01 12:10:00,185.2,185.22,184.63,185.17,145552.0,179.6872,179.7066,179.1342,179.6581,145552.0
2022-02-01 12:20:00,185.18,185.27,184.69,185.0,103235.0,179.6678,179.7551,179.1924,179.4931,103235.0
2022-02-01 12:30:00,185.0,185.02,184.33,184.66,139019.0,179.4931,179.5125,178.8431,179.1633,139019.0
2022-02-01 12:40:00,184.63,184.9,184.57,184.7,89721.0,179.1342,179.3961,179.0759,179.2021,89721.0
2022-02-01 12:50:00,184.69,185.26,184.65,185.25,111916.0,179.1924,179.7454,179.1536,179.7357,111916.0
2022-02-01 13:00:00,185.23,185.35,184.76,184.84,121645.0,179.7163,179.8327,179.2603,179.3379,121645.0
2022-02-01 13:10:00,184.84,185.13,184.83,185.03,71868.0,179.3379,179.6193,179.3282,179.5222,71868.0
2022-02-01 13:20:00,185.06,185.33,184.94,185.3,67119.0,179.5514,179.8133,179.4349,179.7842,67119.0
2022-02-01 13:30:00,185.29,185.29,184.63,185.09,120194.0,179.7745,179.7745,179.1342,179.5805,120194.0
2022-02-01 13:40:00,185.07,185.26,184.98,185.08,160713.0,179.5611,179.7454,179.4737,179.5708,160713.0
2022-02-01 13:50:00,185.08,185.12,184.62,184.95,98589.0,179.5708,179.6096,179.1244,179.4446,98589.0
2022-02-01 14:00:00,184.97,185.22,184.82,185.15,86131.0,179.464,179.7066,179.3185,179.6387,86131.0
2022-02-01 14:10:00,185.14,185.32,184.74,184.83,137501.0,179.629,179.8036,179.2409,179.3282,137501.0
2022-02-01 14:20:00,184.84,184.85,184.36,184.58,191920.0,179.3379,179.3476,178.8722,179.0856,191920.0
2022-02-01 14:30:00,184.59,184.84,184.48,184.75,121703.0,179.0953,179.3379,178.9886,179.2506,121703.0
2022-02-01 14:40:00,184.75,185.04,184.55,184.89,322249.0,179.2506,179.5319,179.0565,179.3864,322249.0
2022-02-01 14:50:00,184.86,185.09,184.63,184.98,139713.0,179.3573,179.5805,179.1342,179.4737,139713.0
2022-02-01 15:00:00,184.99,185.79,184.88,185.76,222870.0,179.4834,180.2596,179.3767,180.2305,222870.0
2022-02-01 15:10:00,185.75,185.77,185.41,185.59,113219.0,180.2208,180.2402,179.8909,180.0656,113219.0
2022-02-01 15:20:00,185.59,185.88,185.57,185.8,149847.0,180.0656,180.3469,180.0462,180.2693,149847.0
2022-02-01 15:30:00,185.81,186.15,185.45,185.49,189503.0,180.279,180.6089,179.9297,179.9686,189503.0
2022-02-01 15:40:00,185.49,186.14,185.44,186.11,242939.0,179.9686,180.5992,179.92,180.5701,242939.0
2022-02-01 15:50:00,186.11,186.41,186.02,186.02,545611.0,180.5701,180.8612,180.4828,180.4828,545611.0
2022-02-02 09:30:00,187.29,187.53,186.24,186.67,265547.0,181.715,181.9478,180.6962,181.1134,265547.0
2022-02-02 09:40:00,186.63,186.74,185.08,185.24,427889.0,181.0746,181.1813,179.5708,179.726,427889.0
2022-02-02 09:50:00,185.22,186.01,185.19,185.72,278196.0,179.7066,180.4731,179.6775,180.1917,278196.0
2022-02-02 10:00:00,185.73,186.4,185.7,186.22,307040.0,180.2014,180.8515,180.1723,180.6768,307040.0
2022-02-02 10:10:00,186.2,186.27,185.4,185.71,328624.0,180.6574,180.7253,179.8812,180.182,328624.0
2022-02-02 10:20:00,185.72,185.91,184.89,185.05,232091.0,180.1917,180.376,179.3864,179.5416,232091.0
2022-02-02 10:30:00,185.09,185.46,184.74,185.44,156841.0,179.5805,179.9394,179.2409,179.92,156841.0
2022-02-02 10:40:00,185.42,185.95,185.06,185.68,174388.0,179.9006,180.4149,179.5514,180.1529,174388.0
2022-02-02 10:50:00,185.66,185.81,184.99,185.41,178497.0,180.1335,180.279,179.4834,179.8909,178497.0
2022-02-02 11:00:00,185.35,185.48,184.54,184.63,186712.0,179.8327,179.9588,179.0468,179.1342,186712.0
2022-02-02 11:10:00,184.59,184.71,183.66,184.31,219301.0,179.0953,179.2118,178.193,178.8237,219301.0
2022-02-02 11:20:00,184.29,184.53,184.05,184.08,195065.0,178.8043,179.0371,178.5714,178.6005,195065.0
2022-02-02 11:30:00,184.07,184.08,183.2,183.29,171964.0,178.5908,178.6005,177.7467,177.834,171964.0
2022-02-02 11:40:00,183.29,183.97,183.24,183.61,147072.0,177.834,178.4938,177.7855,178.1445,147072.0
2022-02-02 11:50:00,183.64,184.37,183.57,184.32,158102.0,178.1736,178.8819,178.1057,178.8334,158102.0
2022-02-02 12:00:00,184.3,184.67,183.95,184.64,115674.0,178.814,179.173,178.4744,179.1439,115674.0
2022-02-02 12:10:00,184.63,184.72,184.15,184.3,124947.0,179.1342,179.2215,178.6684,178.814,124947.0
2022-02-02 12:20:00,184.32,184.66,184.29,184.4,77583.0,178.8334,179.1633,178.8043,178.911,77583.0
2022-02-02 12:30:00,184.4,184.77,184.21,184.74,84297.0,178.911,179.27,178.7267,179.2409,84297.0
2022-02-02 12:40:00,184.73,185.29,184.62,185.16,91822.0,179.2312,179.7745,179.1244,179.6484,91822.0
2022-02-02 12:50:00,185.16,185.39,185.03,185.39,78031.0,179.6484,179.8715,179.5222,179.8715,78031.0
2022-02-02 13:00:00,185.37,185.38,184.84,184.87,82554.0,179.8521,179.8618,179.3379,179.367,82554.0
2022-02-02 13:10:00,184.9,185.17,184.69,184.96,89553.0,179.3961,179.6581,179.1924,179.4543,89553.0
2022-02-02 13:20:00,184.96,185.07,184.42,184.6,101036.0,179.4543,179.5611,178.9304,179.105,101036.0
2022-02-02 13:30:00,184.56,184.84,184.52,184.77,64504.0,179.0662,179.3379,179.0274,179.27,64504.0
2022-02-02 13:40:00,184.76,184.9,184.41,184.43,103889.0,179.2603,179.3961,178.9207,178.9401,103889.0
2022-02-02 13:50:00,184.45,184.68,184.32,184.61,77794.0,178.9595,179.1827,178.8334,179.1147,77794.0
2022-02-02 14:00:00,184.58,184.92,184.51,184.66,90916.0,179.0856,179.4155,179.0177,179.1633,90916.0
2022-02-02 14:10:00,184.68,184.82,184.24,184.58,105696.0,179.1827,179.3185,178.7558,179.0856,105696.0
2022-02-02 14:20:00,184.56,184.58,183.98,184.28,81993.0,179.0662,179.0856,178.5035,178.7946,81993.0
2022-02-02 14:30:00,184.27,184.83,184.23,184.66,133311.0,178.7849,179.3282,178.7461,179.1633,133311.0
2022-02-02 14:40:00,184.69,185.21,184.69,185.12,146221.0,179.1924,179.6969,179.1924,179.6096,146221.0
2022-02-02 14:50:00,185.13,185.22,184.79,184.79,116042.0,179.6193,179.7066,179.2894,179.2894,116042.0
2022-02-02 15:00:00,184.8,185.21,184.56,184.83,186627.0,179.2991,179.6969,179.0662,179.3282,186627.0
2022-02-02 15:10:00,184.84,185.32,184.69,185.29,151774.0,179.3379,179.8036,179.1924,179.7745,151774.0
2022-02-02 15:20:00,185.3,185.4,184.67,184.89,155702.0,179.7842,179.8812,179.173,179.3864,155702.0
2022-02-02 15:30:00,184.89,185.14,184.73,184.86,142155.0,179.3864,179.629,179.2312,179.3573,142155.0
2022-02-02 15:40:00,184.87,185.15,184.74,185.06,221447.0,179.367,179.6387,179.2409,179.5514,221447.0
2022-02-02 15:50:00,185.04,185.3,184.65,184.96,509960.0,179.5319,179.7842,179.1536,179.4543,509960.0
2022-02-03 09:30:00,180.65,182.52,180.39,182.47,277373.0,175.2726,177.087,175.0204,177.0384,277373.0
2022-02-03 09:40:00,182.49,182.52,181.31,181.35,346491.0,177.0579,177.087,175.913,175.9518,346491.0
2022-02-03 09:50:00,181.36,181.89,180.93,181.02,216638.0,175.9615,176.4757,175.5443,175.6316,216638.0
2022-02-03 10:00:00,181.02,181.64,180.74,181.48,188289.0,175.6316,176.2332,175.3599,176.0779,188289.0
2022-02-03 10:10:00,181.52,182.61,181.14,182.61,214580.0,176.1167,177.1743,175.748,177.1743,214580.0
2022-02-03 10:20:00,182.6,182.93,182.16,182.77,144908.0,177.1646,177.4848,176.7377,177.3295,144908.0
2022-02-03 10:30:00,182.77,183.13,182.2,182.43,157712.0,177.3295,177.6788,176.7765,176.9996,157712.0
2022-02-03 10:40:00,182.42,182.71,181.91,181.96,181362.0,176.9899,177.2713,176.4951,176.5436,181362.0
2022-02-03 10:50:00,182.0,182.89,181.99,182.49,128721.0,176.5824,177.4459,176.5727,177.0579,128721.0
2022-02-03 11:00:00,182.47,183.3,182.17,183.08,96410.0,177.0384,177.8437,176.7474,177.6303,96410.0
2022-02-03 11:10:00,183.04,183.51,182.97,183.35,128986.0,177.5915,178.0475,177.5236,177.8923,128986.0
2022-02-03 11:20:00,183.35,183.35,182.44,182.66,119378.0,177.8923,177.8923,177.0093,177.2228,119378.0
2022-02-03 11:30:00,182.66,182.77,182.35,182.45,96743.0,177.2228,177.3295,176.922,177.019,96743.0
2022-02-03 11:40:00,182.48,182.6,182.22,182.22,112562.0,177.0481,177.1646,176.7959,176.7959,112562.0
2022-02-03 11:50:00,182.22,182.3,181.48,181.48,136955.0,176.7959,176.8735,176.0779,176.0779,136955.0
2022-02-03 12:00:00,181.48,181.7,181.02,181.45,154410.0,176.0779,176.2914,175.6316,176.0488,154410.0
2022-02-03 12:10:00,181.41,181.88,181.11,181.14,127603.0,176.01,176.466,175.7189,175.748,127603.0
2022-02-03 12:20:00,181.13,181.76,181.13,181.55,122951.0,175.7383,176.3496,175.7383,176.1458,122951.0
2022-02-03 12:30:00,181.49,181.78,181.11,181.65,105666.0,176.0876,176.369,175.7189,176.2429,105666.0
2022-02-03 12:40:00,181.66,181.78,181.11,181.28,100224.0,176.2526,176.369,175.7189,175.8839,100224.0
2022-02-03 12:50:00,181.31,181.47,181.0,181.31,102038.0,175.913,176.0682,175.6122,175.913,102038.0
2022-02-03 13:00:00,181.32,181.32,181.05,181.07,113739.0,175.9227,175.9227,175.6607,175.6801,113739.0
2022-02-03 13:10:00,181.02,181.22,180.86,181.16,88695.0,175.6316,175.8257,175.4764,175.7674,88695.0
2022-02-03 13:20:00,181.16,181.77,181.08,181.44,85652.0,175.7674,176.3593,175.6898,176.0391,85652.0
2022-02-03 13:30:00,181.43,181.93,181.29,181.34,108002.0,176.0294,176.5145,175.8936,175.9421,108002.0
2022-02-03 13:40:00,181.37,181.46,181.21,181.3,73897.0,175.9712,176.0585,175.816,175.9033,73897.0
2022-02-03 13:50:00,181.28,181.38,181.11,181.21,80191.0,175.8839,175.9809,175.7189,175.816,80191.0
2022-02-03 14:00:00,181.2,181.66,181.1,181.51,70607.0,175.8063,176.2526,175.7092,176.107,70607.0
2022-02-03 14:10:00,181.52,181.58,181.27,181.44,51407.0,176.1167,176.1749,175.8742,176.0391,51407.0
2022-02-03 14:20:00,181.45,181.48,180.93,181.0,87792.0,176.0488,176.0779,175.5443,175.6122,87792.0
2022-02-03 14:30:00,181.01,181.04,180.5,180.58,157959.0,175.6219,175.651,175.1271,175.2047,157959.0
2022-02-03 14:40:00,180.58,180.58,179.89,180.02,160785.0,175.2047,175.2047,174.5352,174.6614,160785.0
2022-02-03 14:50:00,180.05,180.45,179.9,180.28,112678.0,174.6905,175.0786,174.5449,174.9136,112678.0
2022-02-03 15:00:00,180.28,180.46,179.83,180.05,194627.0,174.9136,175.0883,174.477,174.6905,194627.0
2022-02-03 15:10:00,180.06,180.64,180.01,180.63,174422.0,174.7002,175.2629,174.6517,175.2532,174422.0
2022-02-03 15:20:00,180.63,180.94,180.23,180.36,151552.0,175.2532,175.554,174.8651,174.9913,151552.0
2022-02-03 15:30:00,180.35,180.35,179.65,179.9,229704.0,174.9816,174.9816,174.3024,174.5449,229704.0
2022-02-03 15:40:00,179.87,180.18,179.51,179.57,364637.0,174.5158,174.8166,174.1666,174.2248,364637.0
2022-02-03 15:50:00,179.54,179.79,178.92,179.31,871726.0,174.1957,174.4382,173.5941,173.9725,871726.0
2022-02-04 09:30:00,183.27,183.62,180.67,180.8,251666.0,177.8146,178.1542,175.292,175.4182,251666.0
2022-02-04 09:40:00,180.88,182.62,180.87,182.28,251876.0,175.4958,177.184,175.4861,176.8541,251876.0
2022-02-04 09:50:00,182.25,182.45,181.32,181.94,269520.0,176.825,177.019,175.9227,176.5242,269520.0
2022-02-04 10:00:00,182.01,182.88,181.92,182.33,270062.0,176.5921,177.4362,176.5048,176.9026,270062.0
2022-02-04 10:10:00,182.34,183.43,181.9,183.2,205936.0,176.9123,177.9699,176.4854,177.7467,205936.0
2022-02-04 10:20:00,183.2,183.73,182.64,182.67,221444.0,177.7467,178.2609,177.2034,177.2325,221444.0
2022-02-04 10:30:00,182.69,183.17,182.21,182.54,239988.0,177.2519,177.7176,176.7862,177.1064,239988.0
2022-02-04 10:40:00,182.54,182.79,181.52,181.89,177430.0,177.1064,177.3489,176.1167,176.4757,177430.0
2022-02-04 10:50:00,181.9,182.17,181.45,181.73,171104.0,176.4854,176.7474,176.0488,176.3205,171104.0
2022-02-04 11:00:00,181.72,182.26,181.51,181.76,128277.0,176.3108,176.8347,176.107,176.3496,128277.0
2022-02-04 11:10:00,181.78,181.78,180.86,181.44,129583.0,176.369,176.369,175.4764,176.0391,129583.0
2022-02-04 11:20:00,181.4,182.29,181.11,182.0,141144.0,176.0003,176.8638,175.7189,176.5824,141144.0
2022-02-04 11:30:00,182.01,182.67,181.9,182.52,118768.0,176.5921,177.2325,176.4854,177.087,118768.0
2022-02-04 11:40:00,182.53,183.18,182.52,182.76,172102.0,177.0967,177.7273,177.087,177.3198,172102.0
2022-02-04 11:50:00,182.78,183.2,182.59,182.77,137282.0,177.3392,177.7467,177.1549,177.3295,137282.0
2022-02-04 12:00:00,182.79,182.94,182.54,182.85,113746.0,177.3489,177.4945,177.1064,177.4071,113746.0
2022-02-04 12:10:00,182.85,183.18,182.55,183.03,134773.0,177.4071,177.7273,177.1161,177.5818,134773.0
2022-02-04 12:20:00,183.03,183.23,182.81,183.08,114253.0,177.5818,177.7758,177.3683,177.6303,114253.0
2022-02-04 12:30:00,183.12,183.45,182.79,183.45,152137.0,177.6691,177.9893,177.3489,177.9893,152137.0
2022-02-04 12:40:00,183.47,183.91,183.39,183.89,88693.0,178.0087,178.4356,177.9311,178.4162,88693.0
2022-02-04 12:50:00,183.9,184.23,183.74,184.22,101980.0,178.4259,178.7461,178.2706,178.7364,101980.0
2022-02-04 13:00:00,184.24,184.97,184.24,184.87,239862.0,178.7558,179.464,178.7558,179.367,239862.0
2022-02-04 13:10:00,184.86,185.05,184.5,184.71,135965.0,179.3573,179.5416,179.008,179.2118,135965.0
2022-02-04 13:20:00,184.71,185.25,184.66,185.02,129128.0,179.2118,179.7357,179.1633,179.5125,129128.0
2022-02-04 13:30:00,185.04,185.37,184.87,185.06,82573.0,179.5319,179.8521,179.367,179.5514,82573.0
2022-02-04 13:40:00,185.06,185.53,185.06,185.31,175054.0,179.5514,180.0074,179.5514,179.7939,175054.0
2022-02-04 13:50:00,185.36,185.59,185.24,185.47,141663.0,179.8424,180.0656,179.726,179.9491,141663.0
2022-02-04 14:00:00,185.47,185.56,185.16,185.42,142486.0,179.9491,180.0365,179.6484,179.9006,142486.0
2022-02-04 14:10:00,185.43,185.5,184.87,184.87,159838.0,179.9103,179.9783,179.367,179.367,159838.0
2022-02-04 14:20:00,184.87,185.6,184.87,185.35,132207.0,179.367,180.0753,179.367,179.8327,132207.0
2022-02-04 14:30:00,185.34,185.98,185.27,185.78,143566.0,179.823,180.444,179.7551,180.2499,143566.0
2022-02-04 14:40:00,185.8,185.89,185.41,185.47,171398.0,180.2693,180.3566,179.8909,179.9491,171398.0
2022-02-04 14:50:00,185.48,185.84,185.35,185.8,137492.0,179.9588,180.3081,179.8327,180.2693,137492.0
2022-02-04 15:00:00,185.81,186.21,185.8,186.11,134538.0,180.279,180.6671,180.2693,180.5701,134538.0
2022-02-04 15:10:00,186.12,186.53,186.07,186.07,218744.0,180.5798,180.9776,180.5313,180.5313,218744.0
2022-02-04 15:20:00,186.08,186.37,185.98,186.08,102148.0,180.541,180.8224,180.444,180.541,102148.0
2022-02-04 15:30:00,186.09,186.6,186.08,186.13,176284.0,180.5507,181.0455,180.541,180.5895,176284.0
2022-02-04 15:40:00,186.11,186.13,184.9,185.14,269109.0,180.5701,180.5895,179.3961,179.629,269109.0
2022-02-04 15:50:00,185.13,185.38,184.32,184.33,418220.0,179.6193,179.8618,178.8334,178.8431,418220.0
2022-02-07 09:30:00,185.04,186.7,184.54,186.61,194899.0,179.5319,181.1425,179.0468,181.0552,194899.0
2022-02-07 09:40:00,186.53,186.88,185.83,186.01,491714.0,180.9776,181.3172,180.2984,180.4731,491714.0
2022-02-07 09:50:00,186.04,187.01,186.01,186.94,275013.0,180.5022,181.4433,180.4731,181.3754,275013.0
2022-02-07 10:00:00,187.0,187.09,186.35,186.66,279096.0,181.4336,181.5209,180.803,181.1037,279096.0
2022-02-07 10:10:00,186.64,186.81,185.46,185.52,283515.0,181.0843,181.2493,179.9394,179.9977,283515.0
2022-02-07 10:20:00,185.53,186.42,185.38,186.19,210391.0,180.0074,180.8709,179.8618,180.6477,210391.0
2022-02-07 10:30:00,186.19,186.53,185.84,185.98,215549.0,180.6477,180.9776,180.3081,180.444,215549.0
2022-02-07 10:40:00,185.96,185.99,185.25,185.39,209347.0,180.4246,180.4537,179.7357,179.8715,209347.0
2022-02-07 10:50:00,185.38,185.78,185.27,185.63,138043.0,179.8618,180.2499,179.7551,180.1044,138043.0
2022-02-07 11:00:00,185.63,185.79,185.0,185.07,153437.0,180.1044,180.2596,179.4931,179.5611,153437.0
2022-02-07 11:10:00,185.08,185.3,184.85,185.02,129100.0,179.5708,179.7842,179.3476,179.5125,129100.0
2022-02-07 11:20:00,185.03,185.31,184.65,185.0,128284.0,179.5222,179.7939,179.1536,179.4931,128284.0
2022-02-07 11:30:00,184.98,185.01,184.01,184.11,143322.0,179.4737,179.5028,178.5326,178.6296,143322.0
2022-02-07 11:40:00,184.12,184.15,183.66,184.08,231311.0,178.6393,178.6684,178.193,178.6005,231311.0
2022-02-07 11:50:00,184.08,184.56,183.87,184.51,115918.0,178.6005,179.0662,178.3968,179.0177,115918.0
2022-02-07 12:00:00,184.51,184.64,184.21,184.24,101732.0,179.0177,179.1439,178.7267,178.7558,101732.0
2022-02-07 12:10:00,184.25,184.83,184.15,184.72,110469.0,178.7655,179.3282,178.6684,179.2215,110469.0
2022-02-07 12:20:00,184.7,185.09,184.4,184.42,107392.0,179.2021,179.5805,178.911,178.9304,107392.0
2022-02-07 12:30:00,184.42,184.78,184.0,184.17,102063.0,178.9304,179.2797,178.5229,178.6878,102063.0
2022-02-07 12:40:00,184.18,184.8,184.18,184.65,119655.0,178.6975,179.2991,178.6975,179.1536,119655.0
2022-02-07 12:50:00,184.63,184.79,184.43,184.54,138463.0,179.1342,179.2894,178.9401,179.0468,138463.0
2022-02-07 13:00:00,184.52,185.09,184.42,185.02,117060.0,179.0274,179.5805,178.9304,179.5125,117060.0
2022-02-07 13:10:00,185.01,185.37,184.9,185.01,104936.0,179.5028,179.8521,179.3961,179.5028,104936.0
2022-02-07 13:20:00,185.02,185.16,184.82,185.09,62218.0,179.5125,179.6484,179.3185,179.5805,62218.0
2022-02-07 13:30:00,185.1,185.22,184.83,185.04,96724.0,179.5902,179.7066,179.3282,179.5319,96724.0
2022-02-07 13:40:00,185.05,185.17,184.74,184.82,114387.0,179.5416,179.6581,179.2409,179.3185,114387.0
2022-02-07 13:50:00,184.82,185.27,184.68,185.16,79795.0,179.3185,179.7551,179.1827,179.6484,79795.0
2022-02-07 14:00:00,185.16,185.26,184.85,184.89,84448.0,179.6484,179.7454,179.3476,179.3864,84448.0
2022-02-07 14:10:00,184.91,185.2,184.82,185.05,78850.0,179.4058,179.6872,179.3185,179.5416,78850.0
2022-02-07 14:20:00,185.06,185.59,184.92,185.59,94682.0,179.5514,180.0656,179.4155,180.0656,94682.0
2022-02-07 14:30:00,185.62,185.71,185.39,185.53,106821.0,180.0947,180.182,179.8715,180.0074,106821.0
2022-02-07 14:40:00,185.52,185.87,185.45,185.57,80564.0,179.9977,180.3372,179.9297,180.0462,80564.0
2022-02-07 14:50:00,185.56,185.61,185.32,185.4,118912.0,180.0365,180.085,179.8036,179.8812,118912.0
2022-02-07 15:00:00,185.38,185.84,185.19,185.73,138990.0,179.8618,180.3081,179.6775,180.2014,138990.0
2022-02-07 15:10:00,185.7,186.17,185.65,185.86,155776.0,180.1723,180.6283,180.1238,180.3275,155776.0
2022-02-07 15:20:00,185.86,185.93,185.0,185.1,199606.0,180.3275,180.3955,179.4931,179.5902,199606.0
2022-02-07 15:30:00,185.11,185.36,184.48,184.51,311773.0,179.5999,179.8424,178.9886,179.0177,311773.0
2022-02-07 15:40:00,184.49,184.6,183.94,184.0,334412.0,178.9983,179.105,178.4647,178.5229,334412.0
2022-02-07 15:50:00,184.03,184.41,183.34,183.99,679754.0,178.552,178.9207,177.8826,178.5132,679754.0
2022-02-08 09:30:00,183.48,183.79,182.56,183.46,188745.0,178.0184,178.3192,177.1258,177.999,188745.0
2022-02-08 09:40:00,183.4,183.92,183.18,183.45,350700.0,177.9408,178.4453,177.7273,177.9893,350700.0
2022-02-08 09:50:00,183.43,183.79,183.19,183.31,268467.0,177.9699,178.3192,177.737,177.8534,268467.0
2022-02-08 10:00:00,183.32,183.33,182.53,183.21,223125.0,177.8631,177.8728,177.0967,177.7564,223125.0
2022-02-08 10:10:00,183.18,183.97,183.02,183.76,288885.0,177.7273,178.4938,177.5721,178.29,288885.0
2022-02-08 10:20:00,183.74,183.89,183.17,183.35,251094.0,178.2706,178.4162,177.7176,177.8923,251094.0
2022-02-08 10:30:00,183.29,183.98,183.14,183.82,171684.0,177.834,178.5035,177.6885,178.3483,171684.0
2022-02-08 10:40:00,183.8,184.78,183.75,184.59,200950.0,178.3289,179.2797,178.2803,179.0953,200950.0
2022-02-08 10:50:00,184.6,185.08,184.47,184.89,140626.0,179.105,179.5708,178.9789,179.3864,140626.0
2022-02-08 11:00:00,184.89,185.55,184.89,185.46,145512.0,179.3864,180.0268,179.3864,179.9394,145512.0
2022-02-08 11:10:00,185.45,185.49,185.09,185.41,173561.0,179.9297,179.9686,179.5805,179.8909,173561.0
2022-02-08 11:20:00,185.41,185.49,185.11,185.45,105462.0,179.8909,179.9686,179.5999,179.9297,105462.0
2022-02-08 11:30:00,185.47,185.9,185.42,185.8,194753.0,179.9491,180.3663,179.9006,180.2693,194753.0
2022-02-08 11:40:00,185.79,185.93,185.65,185.74,154318.0,180.2596,180.3955,180.1238,180.2111,154318.0
2022-02-08 11:50:00,185.75,185.88,185.53,185.74,129763.0,180.2208,180.3469,180.0074,180.2111,129763.0
2022-02-08 12:00:00,185.75,186.1,185.56,185.63,156252.0,180.2208,180.5604,180.0365,180.1044,156252.0
2022-02-08 12:10:00,185.63,185.83,185.47,185.76,149629.0,180.1044,180.2984,179.9491,180.2305,149629.0
2022-02-08 12:20:00,185.76,186.1,185.69,186.09,168674.0,180.2305,180.5604,180.1626,180.5507,168674.0
2022-02-08 12:30:00,186.1,186.67,186.1,186.63,147327.0,180.5604,181.1134,180.5604,181.0746,147327.0
2022-02-08 12:40:00,186.64,186.8,186.45,186.48,98080.0,181.0843,181.2396,180.9,180.9291,98080.0
2022-02-08 12:50:00,186.49,186.68,186.37,186.41,99558.0,180.9388,181.1231,180.8224,180.8612,99558.0
2022-02-08 13:00:00,186.4,186.4,186.14,186.33,87442.0,180.8515,180.8515,180.5992,180.7835,87442.0
2022-02-08 13:10:00,186.28,186.48,185.95,186.15,99549.0,180.735,180.9291,180.4149,180.6089,99549.0
2022-02-08 13:20:00,186.17,186.22,185.81,185.97,75885.0,180.6283,180.6768,180.279,180.4343,75885.0
2022-02-08 13:30:00,186.01,186.55,185.98,186.11,107081.0,180.4731,180.997,180.444,180.5701,107081.0
2022-02-08 13:40:00,186.11,186.18,185.8,186.03,89863.0,180.5701,180.638,180.2693,180.4925,89863.0
2022-02-08 13:50:00,185.99,186.17,185.69,186.14,76466.0,180.4537,180.6283,180.1626,180.5992,76466.0
2022-02-08 14:00:00,186.19,186.52,186.1,186.3,133089.0,180.6477,180.9679,180.5604,180.7544,133089.0
2022-02-08 14:10:00,186.22,186.35,186.01,186.14,65963.0,180.6768,180.803,180.4731,180.5992,65963.0
2022-02-08 14:20:00,186.13,186.13,185.33,185.37,177843.0,180.5895,180.5895,179.8133,179.8521,177843.0
2022-02-08 14:30:00,185.37,185.88,185.3,185.38,197357.0,179.8521,180.3469,179.7842,179.8618,197357.0
2022-02-08 14:40:00,185.39,185.7,185.33,185.58,150731.0,179.8715,180.1723,179.8133,180.0559,150731.0
2022-02-08 14:50:00,185.56,185.88,185.48,185.63,179241.0,180.0365,180.3469,179.9588,180.1044,179241.0
2022-02-08 15:00:00,185.64,185.91,185.29,185.83,169422.0,180.1141,180.376,179.7745,180.2984,169422.0
2022-02-08 15:10:00,185.84,186.72,185.81,186.58,179394.0,180.3081,181.1619,180.279,181.0261,179394.0
2022-02-08 15:20:00,186.59,186.65,186.2,186.39,174941.0,181.0358,181.094,180.6574,180.8418,174941.0
2022-02-08 15:30:00,186.43,186.82,186.36,186.67,228739.0,180.8806,181.259,180.8127,181.1134,228739.0
2022-02-08 15:40:00,186.67,186.91,186.46,186.57,272755.0,181.1134,181.3463,180.9097,181.0164,272755.0
2022-02-08 15:50:00,186.57,187.01,186.26,186.59,546355.0,181.0164,181.4433,180.7156,181.0358,546355.0
2022-02-09 09:30:00,188.95,190.17,188.93,189.96,276249.0,183.3256,184.5092,183.3062,184.3055,276249.0
2022-02-09 09:40:00,189.97,190.09,189.48,189.5,399364.0,184.3152,184.4316,183.8398,183.8592,399364.0
2022-02-09 09:50:00,189.49,189.61,189.05,189.19,286674.0,183.8495,183.9659,183.4226,183.5584,286674.0
2022-02-09 10:00:00,189.19,189.76,189.19,189.36,177652.0,183.5584,184.1114,183.5584,183.7234,177652.0
2022-02-09 10:10:00,189.37,189.41,188.46,188.53,319892.0,183.7331,183.7719,182.8501,182.9181,319892.0
2022-02-09 10:20:00,188.53,189.38,188.46,189.19,297025.0,182.9181,183.7428,182.8501,183.5584,297025.0
2022-02-09 10:30:00,189.21,189.58,189.13,189.37,112744.0,183.5778,183.9368,183.5002,183.7331,112744.0
2022-02-09 10:40:00,189.38,189.48,188.82,189.0,87663.0,183.7428,183.8398,183.1994,183.3741,87663.0
2022-02-09 10:50:00,188.99,189.42,188.94,189.41,88367.0,183.3644,183.7816,183.3159,183.7719,88367.0
2022-02-09 11:00:00,189.43,189.65,189.33,189.4,141312.0,183.7913,184.0047,183.6942,183.7622,141312.0
2022-02-09 11:10:00,189.35,189.61,189.06,189.36,156816.0,183.7137,183.9659,183.4323,183.7234,156816.0
2022-02-09 11:20:00,189.35,189.6,189.3,189.33,108367.0,183.7137,183.9562,183.6651,183.6942,108367.0
2022-02-09 11:30:00,189.33,189.44,189.08,189.43,133072.0,183.6942,183.801,183.4517,183.7913,133072.0
2022-02-09 11:40:00,189.47,189.5,189.18,189.34,68299.0,183.8301,183.8592,183.5487,183.7039,68299.0
2022-02-09 11:50:00,189.34,189.52,189.09,189.21,125621.0,183.7039,183.8786,183.4614,183.5778,125621.0
2022-02-09 12:00:00,189.22,189.32,188.8,188.9,116393.0,183.5875,183.6845,183.18,183.277,116393.0
2022-02-09 12:10:00,188.91,189.08,188.67,189.07,91135.0,183.2867,183.4517,183.0539,183.442,91135.0
2022-02-09 12:20:00,189.08,189.25,189.01,189.07,115654.0,183.4517,183.6166,183.3838,183.442,115654.0
2022-02-09 12:30:00,189.07,189.27,188.89,189.26,485392.0,183.442,183.636,183.2673,183.6263,485392.0
2022-02-09 12:40:00,189.29,189.44,189.22,189.4,91094.0,183.6554,183.801,183.5875,183.7622,91094.0
2022-02-09 12:50:00,189.41,189.66,189.29,189.63,101377.0,183.7719,184.0144,183.6554,183.9853,101377.0
2022-02-09 13:00:00,189.65,189.75,189.48,189.54,113567.0,184.0047,184.1017,183.8398,183.898,113567.0
2022-02-09 13:10:00,189.54,189.59,189.31,189.42,67714.0,183.898,183.9465,183.6748,183.7816,67714.0
2022-02-09 13:20:00,189.42,189.58,189.28,189.46,128663.0,183.7816,183.9368,183.6457,183.8204,128663.0
2022-02-09 13:30:00,189.45,189.55,189.2,189.21,90589.0,183.8107,183.9077,183.5681,183.5778,90589.0
2022-02-09 13:40:00,189.2,189.28,189.1,189.14,95009.0,183.5681,183.6457,183.4711,183.5099,95009.0
2022-02-09 13:50:00,189.15,189.44,189.09,189.43,68372.0,183.5196,183.801,183.4614,183.7913,68372.0
2022-02-09 14:00:00,189.44,189.63,189.44,189.62,97696.0,183.801,183.9853,183.801,183.9756,97696.0
2022-02-09 14:10:00,189.63,189.64,189.35,189.36,73532.0,183.9853,183.995,183.7137,183.7234,73532.0
2022-02-09 14:20:00,189.35,189.47,189.26,189.43,62291.0,183.7137,183.8301,183.6263,183.7913,62291.0
2022-02-09 14:30:00,189.42,189.43,189.25,189.35,78598.0,183.7816,183.7913,183.6166,183.7137,78598.0
2022-02-09 14:40:00,189.34,189.41,189.1,189.13,94331.0,183.7039,183.7719,183.4711,183.5002,94331.0
2022-02-09 14:50:00,189.14,189.2,188.86,188.86,133553.0,183.5099,183.5681,183.2382,183.2382,133553.0
2022-02-09 15:00:00,188.88,188.89,188.48,188.5,186743.0,183.2576,183.2673,182.8695,182.889,186743.0
2022-02-09 15:10:00,188.52,188.75,188.3,188.59,186605.0,182.9084,183.1315,182.6949,182.9763,186605.0
2022-02-09 15:20:00,188.59,188.91,188.42,188.9,175945.0,182.9763,183.2867,182.8113,183.277,175945.0
2022-02-09 15:30:00,188.9,189.3,188.85,189.1,231033.0,183.277,183.6651,183.2285,183.4711,231033.0
2022-02-09 15:40:00,189.1,189.1,188.61,189.02,311623.0,183.4711,183.4711,182.9957,183.3935,311623.0
2022-02-09 15:50:00,189.03,189.3,188.85,189.08,547440.0,183.4032,183.6651,183.2285,183.4517,547440.0
2022-02-10 09:30:00,185.74,187.07,185.48,186.94,164926.0,180.2111,181.5015,179.9588,181.3754,164926.0
2022-02-10 09:40:00,186.94,187.35,186.66,186.99,391589.0,181.3754,181.7732,181.1037,181.4239,391589.0
2022-02-10 09:50:00,187.01,188.13,186.9,187.95,335407.0,181.4433,182.53,181.3366,182.3553,335407.0
2022-02-10 10:00:00,187.99,188.63,187.76,188.61,390483.0,182.3941,183.0151,182.171,182.9957,390483.0
2022-02-10 10:10:00,188.61,188.62,187.65,187.82,315905.0,182.9957,183.0054,182.0643,182.2292,315905.0
2022-02-10 10:20:00,187.82,188.45,187.71,188.41,223507.0,182.2292,182.8404,182.1225,182.8016,223507.0
2022-02-10 10:30:00,188.43,189.2,188.26,189.17,245249.0,182.821,183.5681,182.6561,183.539,245249.0
2022-02-10 10:40:00,189.19,189.47,188.86,189.29,228291.0,183.5584,183.8301,183.2382,183.6554,228291.0
2022-02-10 10:50:00,189.29,189.3,188.3,188.61,369126.0,183.6554,183.6651,182.6949,182.9957,369126.0
2022-02-10 11:00:00,188.62,189.06,188.25,188.93,204129.0,183.0054,183.4323,182.6464,183.3062,204129.0
2022-02-10 11:10:00,188.95,188.95,188.4,188.62,209488.0,183.3256,183.3256,182.7919,183.0054,209488.0
2022-02-10 11:20:00,188.61,188.75,188.32,188.5,206586.0,182.9957,183.1315,182.7143,182.889,206586.0
2022-02-10 11:30:00,188.5,188.52,187.93,188.0,203690.0,182.889,182.9084,182.3359,182.4038,203690.0
2022-02-10 11:40:00,187.98,188.95,187.98,188.82,154795.0,182.3844,183.3256,182.3844,183.1994,154795.0
2022-02-10 11:50:00,188.84,189.04,188.63,189.0,154415.0,183.2188,183.4129,183.0151,183.3741,154415.0
2022-02-10 12:00:00,189.02,189.06,188.65,188.76,171899.0,183.3935,183.4323,183.0345,183.1412,171899.0
2022-02-10 12:10:00,188.75,189.14,188.61,189.0,137787.0,183.1315,183.5099,182.9957,183.3741,137787.0
2022-02-10 12:20:00,189.0,189.28,189.0,189.18,85858.0,183.3741,183.6457,183.3741,183.5487,85858.0
2022-02-10 12:30:00,189.17,189.36,188.76,189.05,118550.0,183.539,183.7234,183.1412,183.4226,118550.0
2022-02-10 12:40:00,189.04,189.13,187.35,187.72,440747.0,183.4129,183.5002,181.7732,182.1322,440747.0
2022-02-10 12:50:00,187.71,188.17,187.28,187.93,263063.0,182.1225,182.5688,181.7053,182.3359,263063.0
2022-02-10 13:00:00,187.91,188.16,187.62,187.88,237486.0,182.3165,182.5591,182.0351,182.2874,237486.0
2022-02-10 13:10:00,187.9,188.02,186.84,186.86,242502.0,182.3068,182.4232,181.2784,181.2978,242502.0
2022-02-10 13:20:00,186.89,187.15,186.59,186.59,259263.0,181.3269,181.5791,181.0358,181.0358,259263.0
2022-02-10 13:30:00,186.57,186.75,185.95,186.41,262534.0,181.0164,181.191,180.4149,180.8612,262534.0
2022-02-10 13:40:00,186.41,186.9,186.39,186.68,168043.0,180.8612,181.3366,180.8418,181.1231,168043.0
2022-02-10 13:50:00,186.69,187.16,186.52,187.15,142514.0,181.1328,181.5888,180.9679,181.5791,142514.0
2022-02-10 14:00:00,187.14,187.2,186.29,186.67,199961.0,181.5694,181.6277,180.7447,181.1134,199961.0
2022-02-10 14:10:00,186.68,186.71,185.94,186.0,222318.0,181.1231,181.1522,180.4052,180.4634,222318.0
2022-02-10 14:20:00,186.02,186.81,185.9,186.62,206460.0,180.4828,181.2493,180.3663,181.0649,206460.0
2022-02-10 14:30:00,186.62,187.04,186.5,186.82,155101.0,181.0649,181.4724,180.9485,181.259,155101.0
2022-02-10 14:40:00,186.83,187.17,186.43,186.46,187163.0,181.2687,181.5985,180.8806,180.9097,187163.0
2022-02-10 14:50:00,186.47,186.59,185.91,186.17,199935.0,180.9194,181.0358,180.376,180.6283,199935.0
2022-02-10 15:00:00,186.17,186.43,185.75,186.4,256812.0,180.6283,180.8806,180.2208,180.8515,256812.0
2022-02-10 15:10:00,186.46,186.65,186.02,186.13,206926.0,180.9097,181.094,180.4828,180.5895,206926.0
2022-02-10 15:20:00,186.15,186.36,185.85,186.03,223059.0,180.6089,180.8127,180.3178,180.4925,223059.0
2022-02-10 15:30:00,186.01,186.01,185.27,185.65,267987.0,180.4731,180.4731,179.7551,180.1238,267987.0
2022-02-10 15:40:00,185.65,185.76,184.72,184.98,254073.0,180.1238,180.2305,179.2215,179.4737,254073.0
2022-02-10 15:50:00,184.97,186.1,184.63,185.8,554375.0,179.464,180.5604,179.1342,180.2693,554375.0
2022-02-11 09:30:00,186.01,186.52,185.27,185.61,149432.0,180.4731,180.9679,179.7551,180.085,149432.0
2022-02-11 09:40:00,185.63,186.7,185.28,186.34,454722.0,180.1044,181.1425,179.7648,180.7932,454722.0
2022-02-11 09:50:00,186.35,186.44,185.09,185.2,286829.0,180.803,180.8903,179.5805,179.6872,286829.0
2022-02-11 10:00:00,185.24,186.18,185.2,185.53,190246.0,179.726,180.638,179.6872,180.0074,190246.0
2022-02-11 10:10:00,185.51,185.68,184.53,184.97,338961.0,179.988,180.1529,179.0371,179.464,338961.0
2022-02-11 10:20:00,184.99,185.6,184.92,185.27,483314.0,179.4834,180.0753,179.4155,179.7551,483314.0
2022-02-11 10:30:00,185.25,185.89,185.03,185.77,277280.0,179.7357,180.3566,179.5222,180.2402,277280.0
2022-02-11 10:40:00,185.76,185.89,185.32,185.38,168386.0,180.2305,180.3566,179.8036,179.8618,168386.0
2022-02-11 10:50:00,185.37,185.5,184.78,185.0,197928.0,179.8521,179.9783,179.2797,179.4931,197928.0
2022-02-11 11:00:00,185.0,185.61,184.76,184.84,186245.0,179.4931,180.085,179.2603,179.3379,186245.0
2022-02-11 11:10:00,184.85,184.99,184.48,184.83,188909.0,179.3476,179.4834,178.9886,179.3282,188909.0
2022-02-11 11:20:00,184.85,185.1,184.69,184.84,179148.0,179.3476,179.5902,179.1924,179.3379,179148.0
2022-02-11 11:30:00,184.81,185.04,184.18,184.33,181099.0,179.3088,179.5319,178.6975,178.8431,181099.0
2022-02-11 11:40:00,184.32,184.59,184.09,184.5,125332.0,178.8334,179.0953,178.6102,179.008,125332.0
2022-02-11 11:50:00,184.5,184.78,184.2,184.62,164591.0,179.008,179.2797,178.717,179.1244,164591.0
2022-02-11 12:00:00,184.59,184.82,184.42,184.68,89092.0,179.0953,179.3185,178.9304,179.1827,89092.0
2022-02-11 12:10:00,184.7,185.03,184.44,184.54,115457.0,179.2021,179.5222,178.9498,179.0468,115457.0
2022-02-11 12:20:00,184.56,184.82,184.3,184.76,72748.0,179.0662,179.3185,178.814,179.2603,72748.0
2022-02-11 12:30:00,184.75,184.97,184.67,184.8,111752.0,179.2506,179.464,179.173,179.2991,111752.0
2022-02-11 12:40:00,184.79,184.84,184.34,184.43,84878.0,179.2894,179.3379,178.8528,178.9401,84878.0
2022-02-11 12:50:00,184.41,184.44,183.82,183.9,116485.0,178.9207,178.9498,178.3483,178.4259,116485.0
2022-02-11 13:00:00,183.91,184.3,183.62,184.24,148076.0,178.4356,178.814,178.1542,178.7558,148076.0
2022-02-11 13:10:00,184.24,184.24,183.74,184.05,111875.0,178.7558,178.7558,178.2706,178.5714,111875.0
2022-02-11 13:20:00,184.03,184.08,183.37,183.37,136825.0,178.552,178.6005,177.9117,177.9117,136825.0
2022-02-11 13:30:00,183.35,183.4,181.96,181.96,340967.0,177.8923,177.9408,176.5436,176.5436,340967.0
2022-02-11 13:40:00,182.0,182.36,181.3,181.79,389236.0,176.5824,176.9317,175.9033,176.3787,389236.0
2022-02-11 13:50:00,181.83,182.1,181.39,181.41,272036.0,176.4175,176.6795,175.9906,176.01,272036.0
2022-02-11 14:00:00,181.4,181.83,180.71,181.07,363678.0,176.0003,176.4175,175.3308,175.6801,363678.0
2022-02-11 14:10:00,181.08,182.11,180.92,181.8,304169.0,175.6898,176.6892,175.5346,176.3884,304169.0
2022-02-11 14:20:00,181.73,181.91,180.69,180.77,202152.0,176.3205,176.4951,175.3114,175.3891,202152.0
2022-02-11 14:30:00,180.85,181.61,180.63,180.97,260566.0,175.4667,176.204,175.2532,175.5831,260566.0
2022-02-11 14:40:00,181.0,181.17,180.38,180.51,214716.0,175.6122,175.7771,175.0107,175.1368,214716.0
2022-02-11 14:50:00,180.53,180.66,179.9,180.63,187169.0,175.1562,175.2823,174.5449,175.2532,187169.0
2022-02-11 15:00:00,180.61,181.61,180.55,180.83,263259.0,175.2338,176.204,175.1756,175.4473,263259.0
2022-02-11 15:10:00,180.84,181.27,180.34,180.41,240037.0,175.457,175.8742,174.9719,175.0398,240037.0
2022-02-11 15:20:00,180.39,180.85,180.23,180.76,206227.0,175.0204,175.4667,174.8651,175.3793,206227.0
2022-02-11 15:30:00,180.7,180.78,180.15,180.21,332455.0,175.3211,175.3988,174.7875,174.8457,332455.0
2022-02-11 15:40:00,180.24,180.91,179.67,180.89,440735.0,174.8748,175.5249,174.3218,175.5055,440735.0
2022-02-11 15:50:00,180.89,181.46,180.47,180.51,579266.0,175.5055,176.0585,175.098,175.1368,579266.0
2022-02-14 09:30:00,180.25,181.01,179.79,180.56,240885.0,174.8845,175.6219,174.4382,175.1853,240885.0
2022-02-14 09:40:00,180.57,181.54,180.48,181.41,443281.0,175.195,176.1361,175.1077,176.01,443281.0
2022-02-14 09:50:00,181.38,182.27,181.37,181.52,403044.0,175.9809,176.8444,175.9712,176.1167,403044.0
2022-02-14 10:00:00,181.5,181.52,180.45,181.02,387238.0,176.0973,176.1167,175.0786,175.6316,387238.0
2022-02-14 10:10:00,181.0,181.99,180.68,181.12,496092.0,175.6122,176.5727,175.3017,175.7286,496092.0
2022-02-14 10:20:00,181.13,181.7,180.85,181.47,399403.0,175.7383,176.2914,175.4667,176.0682,399403.0
2022-02-14 10:30:00,181.51,181.81,180.78,181.24,313412.0,176.107,176.3981,175.3988,175.8451,313412.0
2022-02-14 10:40:00,181.23,182.34,181.13,182.31,266498.0,175.8354,176.9123,175.7383,176.8832,266498.0
2022-02-14 10:50:00,182.31,182.5,181.74,181.95,319427.0,176.8832,177.0676,176.3302,176.5339,319427.0
2022-02-14 11:00:00,181.98,182.71,181.85,182.49,234688.0,176.563,177.2713,176.4369,177.0579,234688.0
2022-02-14 11:10:00,182.53,183.31,182.26,183.24,287706.0,177.0967,177.8534,176.8347,177.7855,287706.0
2022-02-14 11:20:00,183.25,183.68,183.09,183.45,298891.0,177.7952,178.2124,177.64,177.9893,298891.0
2022-02-14 11:30:00,183.45,183.61,182.83,182.97,409627.0,177.9893,178.1445,177.3877,177.5236,409627.0
2022-02-14 11:40:00,183.01,183.48,182.89,183.44,194192.0,177.5624,178.0184,177.4459,177.9796,194192.0
2022-02-14 11:50:00,183.45,183.52,182.85,183.24,162511.0,177.9893,178.0572,177.4071,177.7855,162511.0
2022-02-14 12:00:00,183.24,183.55,183.05,183.24,247973.0,177.7855,178.0863,177.6012,177.7855,247973.0
2022-02-14 12:10:00,183.27,183.54,183.15,183.23,181572.0,177.8146,178.0766,177.6982,177.7758,181572.0
2022-02-14 12:20:00,183.2,183.58,183.14,183.58,205733.0,177.7467,178.1154,177.6885,178.1154,205733.0
2022-02-14 12:30:00,183.58,183.88,183.35,183.38,195513.0,178.1154,178.4065,177.8923,177.9214,195513.0
2022-02-14 12:40:00,183.39,183.72,183.32,183.69,157864.0,177.9311,178.2512,177.8631,178.2221,157864.0
2022-02-14 12:50:00,183.68,183.71,183.05,183.17,140689.0,178.2124,178.2415,177.6012,177.7176,140689.0
2022-02-14 13:00:00,183.16,183.6,182.95,183.32,144944.0,177.7079,178.1348,177.5042,177.8631,144944.0
2022-02-14 13:10:00,183.32,183.42,183.06,183.26,157047.0,177.8631,177.9602,177.6109,177.8049,157047.0
2022-02-14 13:20:00,183.26,183.31,182.55,182.59,168701.0,177.8049,177.8534,177.1161,177.1549,168701.0
2022-02-14 13:30:00,182.59,182.64,182.05,182.36,321593.0,177.1549,177.2034,176.6309,176.9317,321593.0
2022-02-14 13:40:00,182.36,182.43,181.74,181.84,310203.0,176.9317,176.9996,176.3302,176.4272,310203.0
2022-02-14 13:50:00,181.84,181.86,180.43,180.43,523702.0,176.4272,176.4466,175.0592,175.0592,523702.0
2022-02-14 14:00:00,180.44,180.8,179.93,180.18,415463.0,175.0689,175.4182,174.5741,174.8166,415463.0
2022-02-14 14:10:00,180.19,180.59,179.97,180.4,349068.0,174.8263,175.2144,174.6129,175.0301,349068.0
2022-02-14 14:20:00,180.43,181.67,180.13,181.21,475338.0,175.0592,176.2623,174.7681,175.816,475338.0
2022-02-14 14:30:00,181.2,181.38,180.62,181.2,527015.0,175.8063,175.9809,175.2435,175.8063,527015.0
2022-02-14 14:40:00,181.18,181.47,180.69,180.88,330012.0,175.7868,176.0682,175.3114,175.4958,330012.0
2022-02-14 14:50:00,180.89,181.72,180.85,181.38,283694.0,175.5055,176.3108,175.4667,175.9809,283694.0
2022-02-14 15:00:00,181.37,181.54,180.62,181.2,385744.0,175.9712,176.1361,175.2435,175.8063,385744.0
2022-02-14 15:10:00,181.18,181.55,180.83,181.04,359880.0,175.7868,176.1458,175.4473,175.651,359880.0
2022-02-14 15:20:00,181.06,181.82,180.74,181.46,470374.0,175.6704,176.4078,175.3599,176.0585,470374.0
2022-02-14 15:30:00,181.46,182.2,181.36,181.84,430530.0,176.0585,176.7765,175.9615,176.4272,430530.0
2022-02-14 15:40:00,181.85,181.97,181.11,181.71,507251.0,176.4369,176.5533,175.7189,176.3011,507251.0
2022-02-14 15:50:00,181.7,181.94,181.11,181.5,874311.0,176.2914,176.5242,175.7189,176.0973,874311.0
2022-02-15 09:30:00,184.38,185.44,184.0,185.21,210312.0,178.8916,179.92,178.5229,179.6969,210312.0
2022-02-15 09:40:00,185.21,185.6,184.87,184.91,462029.0,179.6969,180.0753,179.367,179.4058,462029.0
2022-02-15 09:50:00,184.9,185.74,184.79,185.44,362895.0,179.3961,180.2111,179.2894,179.92,362895.0
2022-02-15 10:00:00,185.47,185.62,185.05,185.17,250522.0,179.9491,180.0947,179.5416,179.6581,250522.0
2022-02-15 10:10:00,185.16,185.18,184.68,184.79,243674.0,179.6484,179.6678,179.1827,179.2894,243674.0
2022-02-15 10:20:00,184.8,185.28,184.64,185.22,314332.0,179.2991,179.7648,179.1439,179.7066,314332.0
2022-02-15 10:30:00,185.23,185.27,184.81,185.15,205547.0,179.7163,179.7551,179.3088,179.6387,205547.0
2022-02-15 10:40:00,185.17,185.63,185.14,185.6,246507.0,179.6581,180.1044,179.629,180.0753,246507.0
2022-02-15 10:50:00,185.59,185.64,185.2,185.25,180684.0,180.0656,180.1141,179.6872,179.7357,180684.0
2022-02-15 11:00:00,185.28,185.48,185.04,185.47,183211.0,179.7648,179.9588,179.5319,179.9491,183211.0
2022-02-15 11:10:00,185.45,185.45,185.2,185.21,119291.0,179.9297,179.9297,179.6872,179.6969,119291.0
2022-02-15 11:20:00,185.21,185.37,184.98,185.07,176836.0,179.6969,179.8521,179.4737,179.5611,176836.0
2022-02-15 11:30:00,185.08,185.65,185.08,185.58,180648.0,179.5708,180.1238,179.5708,180.0559,180648.0
2022-02-15 11:40:00,185.55,185.61,185.39,185.45,150199.0,180.0268,180.085,179.8715,179.9297,150199.0
2022-02-15 11:50:00,185.51,185.58,185.39,185.46,158546.0,179.988,180.0559,179.8715,179.9394,158546.0
2022-02-15 12:00:00,185.48,185.64,185.16,185.27,200396.0,179.9588,180.1141,179.6484,179.7551,200396.0
2022-02-15 12:10:00,185.26,185.42,184.72,184.77,176467.0,179.7454,179.9006,179.2215,179.27,176467.0
2022-02-15 12:20:00,184.77,184.78,184.38,184.73,178055.0,179.27,179.2797,178.8916,179.2312,178055.0
2022-02-15 12:30:00,184.73,184.82,184.46,184.65,177523.0,179.2312,179.3185,178.9692,179.1536,177523.0
2022-02-15 12:40:00,184.66,184.76,184.09,184.11,207247.0,179.1633,179.2603,178.6102,178.6296,207247.0
2022-02-15 12:50:00,184.11,184.5,184.09,184.48,117339.0,178.6296,179.008,178.6102,178.9886,117339.0
2022-02-15 13:00:00,184.48,184.8,184.42,184.79,142154.0,178.9886,179.2991,178.9304,179.2894,142154.0
2022-02-15 13:10:00,184.78,184.83,184.62,184.67,134462.0,179.2797,179.3282,179.1244,179.173,134462.0
2022-02-15 13:20:00,184.67,185.3,184.67,185.23,205971.0,179.173,179.7842,179.173,179.7163,205971.0
2022-02-15 13:30:00,185.24,185.33,185.1,185.18,92000.0,179.726,179.8133,179.5902,179.6678,92000.0
2022-02-15 13:40:00,185.19,185.42,185.11,185.39,143246.0,179.6775,179.9006,179.5999,179.8715,143246.0
2022-02-15 13:50:00,185.39,185.45,185.29,185.37,84959.0,179.8715,179.9297,179.7745,179.8521,84959.0
2022-02-15 14:00:00,185.38,185.52,184.87,185.06,214571.0,179.8618,179.9977,179.367,179.5514,214571.0
2022-02-15 14:10:00,185.06,185.47,185.0,185.38,140293.0,179.5514,179.9491,179.4931,179.8618,140293.0
2022-02-15 14:20:00,185.37,185.51,185.21,185.35,113911.0,179.8521,179.988,179.6969,179.8327,113911.0
2022-02-15 14:30:00,185.35,185.44,185.14,185.26,104648.0,179.8327,179.92,179.629,179.7454,104648.0
2022-02-15 14:40:00,185.27,185.5,184.87,185.2,192928.0,179.7551,179.9783,179.367,179.6872,192928.0
2022-02-15 14:50:00,185.19,185.31,185.04,185.26,161398.0,179.6775,179.7939,179.5319,179.7454,161398.0
2022-02-15 15:00:00,185.26,185.58,185.19,185.47,170932.0,179.7454,180.0559,179.6775,179.9491,170932.0
2022-02-15 15:10:00,185.48,185.48,185.19,185.36,167514.0,179.9588,179.9588,179.6775,179.8424,167514.0
2022-02-15 15:20:00,185.37,185.45,185.05,185.21,199916.0,179.8521,179.9297,179.5416,179.6969,199916.0
2022-02-15 15:30:00,185.21,185.25,184.58,184.68,574601.0,179.6969,179.7357,179.0856,179.1827,574601.0
2022-02-15 15:40:00,184.67,185.14,184.47,184.9,478348.0,179.173,179.629,178.9789,179.3961,478348.0
2022-02-15 15:50:00,184.9,185.71,184.89,185.61,1002443.0,179.3961,180.182,179.3864,180.085,1002443.0
2022-02-16 09:30:00,184.45,185.12,184.31,184.53,204384.0,178.9595,179.6096,178.8237,179.0371,204384.0
2022-02-16 09:40:00,184.52,184.64,183.98,184.58,336433.0,179.0274,179.1439,178.5035,179.0856,336433.0
2022-02-16 09:50:00,184.54,184.59,183.87,184.2,495175.0,179.0468,179.0953,178.3968,178.717,495175.0
2022-02-16 10:00:00,184.15,184.62,183.89,184.44,404551.0,178.6684,179.1244,178.4162,178.9498,404551.0
2022-02-16 10:10:00,184.46,184.64,183.73,183.94,391940.0,178.9692,179.1439,178.2609,178.4647,391940.0
2022-02-16 10:20:00,183.93,184.23,183.8,184.18,269595.0,178.455,178.7461,178.3289,178.6975,269595.0
2022-02-16 10:30:00,184.14,184.33,184.02,184.21,215992.0,178.6587,178.8431,178.5423,178.7267,215992.0
2022-02-16 10:40:00,184.19,184.43,184.06,184.15,119221.0,178.7072,178.9401,178.5811,178.6684,119221.0
2022-02-16 10:50:00,184.14,184.64,184.14,184.31,124711.0,178.6587,179.1439,178.6587,178.8237,124711.0
2022-02-16 11:00:00,184.33,184.88,184.19,184.82,116643.0,178.8431,179.3767,178.7072,179.3185,116643.0
2022-02-16 11:10:00,184.81,184.88,184.47,184.5,115239.0,179.3088,179.3767,178.9789,179.008,115239.0
2022-02-16 11:20:00,184.49,184.8,184.43,184.78,108542.0,178.9983,179.2991,178.9401,179.2797,108542.0
2022-02-16 11:30:00,184.74,184.85,184.6,184.69,104878.0,179.2409,179.3476,179.105,179.1924,104878.0
2022-02-16 11:40:00,184.7,184.79,184.53,184.75,99986.0,179.2021,179.2894,179.0371,179.2506,99986.0
2022-02-16 11:50:00,184.75,184.99,184.73,184.86,95835.0,179.2506,179.4834,179.2312,179.3573,95835.0
2022-02-16 12:00:00,184.86,185.0,184.77,184.85,72557.0,179.3573,179.4931,179.27,179.3476,72557.0
2022-02-16 12:10:00,184.86,184.9,184.61,184.68,91755.0,179.3573,179.3961,179.1147,179.1827,91755.0
2022-02-16 12:20:00,184.72,184.73,184.47,184.52,68649.0,179.2215,179.2312,178.9789,179.0274,68649.0
2022-02-16 12:30:00,184.5,184.5,183.69,183.94,216178.0,179.008,179.008,178.2221,178.4647,216178.0
2022-02-16 12:40:00,183.95,184.24,183.94,184.19,81968.0,178.4744,178.7558,178.4647,178.7072,81968.0
2022-02-16 12:50:00,184.21,184.27,184.0,184.04,83577.0,178.7267,178.7849,178.5229,178.5617,83577.0
2022-02-16 13:00:00,184.01,184.08,183.77,183.96,98825.0,178.5326,178.6005,178.2998,178.4841,98825.0
2022-02-16 13:10:00,183.97,184.15,183.88,184.11,93055.0,178.4938,178.6684,178.4065,178.6296,93055.0
2022-02-16 13:20:00,184.11,184.37,184.08,184.13,69663.0,178.6296,178.8819,178.6005,178.649,69663.0
2022-02-16 13:30:00,184.14,184.14,183.88,183.96,68486.0,178.6587,178.6587,178.4065,178.4841,68486.0
2022-02-16 13:40:00,183.94,184.03,183.79,183.95,70335.0,178.4647,178.552,178.3192,178.4744,70335.0
2022-02-16 13:50:00,184.01,184.15,183.81,184.12,75152.0,178.5326,178.6684,178.3386,178.6393,75152.0
2022-02-16 14:00:00,184.06,185.03,183.62,184.7,353273.0,178.5811,179.5222,178.1542,179.2021,353273.0
2022-02-16 14:10:00,184.73,185.06,184.34,184.98,271876.0,179.2312,179.5514,178.8528,179.4737,271876.0
2022-02-16 14:20:00,184.91,185.88,184.85,185.81,226268.0,179.4058,180.3469,179.3476,180.279,226268.0
2022-02-16 14:30:00,185.8,186.25,185.61,185.79,328547.0,180.2693,180.7059,180.085,180.2596,328547.0
2022-02-16 14:40:00,185.79,185.81,185.22,185.25,227522.0,180.2596,180.279,179.7066,179.7357,227522.0
2022-02-16 14:50:00,185.24,185.92,185.2,185.9,145930.0,179.726,180.3858,179.6872,180.3663,145930.0
2022-02-16 15:00:00,185.92,186.47,185.8,186.26,237518.0,180.3858,180.9194,180.2693,180.7156,237518.0
2022-02-16 15:10:00,186.26,186.37,186.04,186.37,160301.0,180.7156,180.8224,180.5022,180.8224,160301.0
2022-02-16 15:20:00,186.35,186.52,186.07,186.49,160966.0,180.803,180.9679,180.5313,180.9388,160966.0
2022-02-16 15:30:00,186.5,186.55,186.04,186.35,229877.0,180.9485,180.997,180.5022,180.803,229877.0
2022-02-16 15:40:00,186.34,186.52,186.08,186.44,234021.0,180.7932,180.9679,180.541,180.8903,234021.0
2022-02-16 15:50:00,186.43,186.62,185.9,186.12,428540.0,180.8806,181.0649,180.3663,180.5798,428540.0
2022-02-17 09:30:00,184.82,185.79,184.69,185.67,257123.0,179.3185,180.2596,179.1924,180.1432,257123.0
2022-02-17 09:40:00,185.67,185.75,184.39,184.68,554066.0,180.1432,180.2208,178.9013,179.1827,554066.0
2022-02-17 09:50:00,184.69,184.7,184.01,184.3,412016.0,179.1924,179.2021,178.5326,178.814,412016.0
2022-02-17 10:00:00,184.3,184.81,184.04,184.52,386750.0,178.814,179.3088,178.5617,179.0274,386750.0
2022-02-17 10:10:00,184.54,184.57,184.06,184.07,267628.0,179.0468,179.0759,178.5811,178.5908,267628.0
2022-02-17 10:20:00,184.02,184.05,183.52,183.54,276475.0,178.5423,178.5714,178.0572,178.0766,276475.0
2022-02-17 10:30:00,183.55,183.94,183.4,183.75,260294.0,178.0863,178.4647,177.9408,178.2803,260294.0
2022-02-17 10:40:00,183.72,183.81,183.16,183.37,395250.0,178.2512,178.3386,177.7079,177.9117,395250.0
2022-02-17 10:50:00,183.38,183.68,183.06,183.64,171956.0,177.9214,178.2124,177.6109,178.1736,171956.0
2022-02-17 11:00:00,183.62,183.69,183.29,183.44,217895.0,178.1542,178.2221,177.834,177.9796,217895.0
2022-02-17 11:10:00,183.43,184.13,183.43,184.0,170100.0,177.9699,178.649,177.9699,178.5229,170100.0
2022-02-17 11:20:00,184.0,184.14,183.79,183.95,132533.0,178.5229,178.6587,178.3192,178.4744,132533.0
2022-02-17 11:30:00,183.94,183.95,183.46,183.52,114643.0,178.4647,178.4744,177.999,178.0572,114643.0
2022-02-17 11:40:00,183.53,183.97,183.39,183.92,118770.0,178.0669,178.4938,177.9311,178.4453,118770.0
2022-02-17 11:50:00,183.89,183.9,183.35,183.4,131562.0,178.4162,178.4259,177.8923,177.9408,131562.0
2022-02-17 12:00:00,183.42,183.51,183.06,183.16,105661.0,177.9602,178.0475,177.6109,177.7079,105661.0
2022-02-17 12:10:00,183.17,183.24,182.98,183.06,102600.0,177.7176,177.7855,177.5333,177.6109,102600.0
2022-02-17 12:20:00,183.06,183.46,183.05,183.39,60789.0,177.6109,177.999,177.6012,177.9311,60789.0
2022-02-17 12:30:00,183.37,183.72,183.34,183.48,84678.0,177.9117,178.2512,177.8826,178.0184,84678.0
2022-02-17 12:40:00,183.46,183.46,183.04,183.12,70654.0,177.999,177.999,177.5915,177.6691,70654.0
2022-02-17 12:50:00,183.09,183.27,183.02,183.17,108524.0,177.64,177.8146,177.5721,177.7176,108524.0
2022-02-17 13:00:00,183.17,183.22,182.85,182.93,98340.0,177.7176,177.7661,177.4071,177.4848,98340.0
2022-02-17 13:10:00,182.91,182.92,182.54,182.65,104619.0,177.4653,177.4751,177.1064,177.2131,104619.0
2022-02-17 13:20:00,182.65,182.75,182.4,182.6,81543.0,177.2131,177.3101,176.9705,177.1646,81543.0
2022-02-17 13:30:00,182.59,182.87,182.51,182.53,78464.0,177.1549,177.4265,177.0773,177.0967,78464.0
2022-02-17 13:40:00,182.53,182.53,182.32,182.36,61273.0,177.0967,177.0967,176.8929,176.9317,61273.0
2022-02-17 13:50:00,182.34,182.6,182.31,182.5,76859.0,176.9123,177.1646,176.8832,177.0676,76859.0
2022-02-17 14:00:00,182.49,182.49,181.97,182.03,111924.0,177.0579,177.0579,176.5533,176.6115,111924.0
2022-02-17 14:10:00,182.03,182.35,181.97,182.3,84343.0,176.6115,176.922,176.5533,176.8735,84343.0
2022-02-17 14:20:00,182.29,182.31,181.86,182.0,105085.0,176.8638,176.8832,176.4466,176.5824,105085.0
2022-02-17 14:30:00,181.99,182.12,181.79,181.86,98204.0,176.5727,176.6989,176.3787,176.4466,98204.0
2022-02-17 14:40:00,181.85,181.99,181.66,181.9,90910.0,176.4369,176.5727,176.2526,176.4854,90910.0
2022-02-17 14:50:00,181.91,181.91,181.52,181.58,111708.0,176.4951,176.4951,176.1167,176.1749,111708.0
2022-02-17 15:00:00,181.59,181.73,181.28,181.29,225605.0,176.1846,176.3205,175.8839,175.8936,225605.0
2022-02-17 15:10:00,181.28,181.47,181.11,181.45,288869.0,175.8839,176.0682,175.7189,176.0488,288869.0
2022-02-17 15:20:00,181.44,181.62,181.29,181.4,227154.0,176.0391,176.2137,175.8936,176.0003,227154.0
2022-02-17 15:30:00,181.34,181.65,181.02,181.59,342848.0,175.9421,176.2429,175.6316,176.1846,342848.0
2022-02-17 15:40:00,181.57,181.75,181.38,181.43,282921.0,176.1652,176.3399,175.9809,176.0294,282921.0
2022-02-17 15:50:00,181.44,181.5,180.86,181.11,824292.0,176.0391,176.0973,175.4764,175.7189,824292.0
2022-02-18 09:30:00,181.52,181.6,180.15,180.34,169977.0,176.1167,176.1943,174.7875,174.9719,169977.0
2022-02-18 09:40:00,180.31,180.94,179.98,180.8,352028.0,174.9427,175.554,174.6226,175.4182,352028.0
2022-02-18 09:50:00,180.89,182.18,180.89,181.7,292816.0,175.5055,176.7571,175.5055,176.2914,292816.0
2022-02-18 10:00:00,181.67,181.79,181.01,181.23,212633.0,176.2623,176.3787,175.6219,175.8354,212633.0
2022-02-18 10:10:00,181.31,181.87,180.96,181.23,230315.0,175.913,176.4563,175.5734,175.8354,230315.0
2022-02-18 10:20:00,181.21,181.25,180.59,180.7,181557.0,175.816,175.8548,175.2144,175.3211,181557.0
2022-02-18 10:30:00,180.7,180.7,180.18,180.22,174029.0,175.3211,175.3211,174.8166,174.8554,174029.0
2022-02-18 10:40:00,180.26,180.47,179.93,180.12,147988.0,174.8942,175.098,174.5741,174.7584,147988.0
2022-02-18 10:50:00,180.1,180.25,179.74,179.84,177728.0,174.739,174.8845,174.3897,174.4867,177728.0
2022-02-18 11:00:00,179.84,179.84,178.76,178.82,380331.0,174.4867,174.4867,173.4389,173.4971,380331.0
2022-02-18 11:10:00,178.82,179.47,178.62,179.41,227035.0,173.4971,174.1277,173.303,174.0695,227035.0
2022-02-18 11:20:00,179.4,179.69,179.38,179.4,160223.0,174.0598,174.3412,174.0404,174.0598,160223.0
2022-02-18 11:30:00,179.43,179.65,179.05,179.55,108188.0,174.0889,174.3024,173.7202,174.2054,108188.0
2022-02-18 11:40:00,179.54,179.74,179.23,179.29,120486.0,174.1957,174.3897,173.8949,173.9531,120486.0
2022-02-18 11:50:00,179.29,179.36,178.61,178.81,161067.0,173.9531,174.021,173.2933,173.4874,161067.0
2022-02-18 12:00:00,178.79,179.21,178.63,179.21,140766.0,173.468,173.8755,173.3128,173.8755,140766.0
2022-02-18 12:10:00,179.21,179.86,179.17,179.6,202706.0,173.8755,174.5061,173.8367,174.2539,202706.0
2022-02-18 12:20:00,179.61,179.74,179.35,179.41,112571.0,174.2636,174.3897,174.0113,174.0695,112571.0
2022-02-18 12:30:00,179.38,179.71,178.61,178.62,333771.0,174.0404,174.3606,173.2933,173.303,333771.0
2022-02-18 12:40:00,178.63,179.0,178.52,178.76,208140.0,173.3128,173.6717,173.206,173.4389,208140.0
2022-02-18 12:50:00,178.76,178.94,178.52,178.65,98074.0,173.4389,173.6135,173.206,173.3322,98074.0
2022-02-18 13:00:00,178.67,178.85,178.52,178.71,111924.0,173.3516,173.5262,173.206,173.3904,111924.0
2022-02-18 13:10:00,178.73,178.75,178.21,178.36,131103.0,173.4098,173.4292,172.9053,173.0508,131103.0
2022-02-18 13:20:00,178.34,178.97,178.31,178.63,101678.0,173.0314,173.6426,173.0023,173.3128,101678.0
2022-02-18 13:30:00,178.62,179.3,178.56,179.25,128001.0,173.303,173.9628,173.2448,173.9143,128001.0
2022-02-18 13:40:00,179.31,179.56,179.04,179.39,124059.0,173.9725,174.2151,173.7105,174.0501,124059.0
2022-02-18 13:50:00,179.38,179.73,179.34,179.51,115545.0,174.0404,174.38,174.0016,174.1666,115545.0
2022-02-18 14:00:00,179.51,179.87,179.35,179.42,122538.0,174.1666,174.5158,174.0113,174.0792,122538.0
2022-02-18 14:10:00,179.41,179.97,179.37,179.92,112930.0,174.0695,174.6129,174.0307,174.5644,112930.0
2022-02-18 14:20:00,179.95,180.87,179.84,180.79,201777.0,174.5935,175.4861,174.4867,175.4085,201777.0
2022-02-18 14:30:00,180.79,181.36,180.5,180.58,202820.0,175.4085,175.9615,175.1271,175.2047,202820.0
2022-02-18 14:40:00,180.59,180.63,180.16,180.16,181610.0,175.2144,175.2532,174.7972,174.7972,181610.0
2022-02-18 14:50:00,180.18,181.07,180.06,181.0,240528.0,174.8166,175.6801,174.7002,175.6122,240528.0
2022-02-18 15:00:00,181.01,181.55,180.64,180.89,180884.0,175.6219,176.1458,175.2629,175.5055,180884.0
2022-02-18 15:10:00,180.88,181.21,180.09,180.17,238553.0,175.4958,175.816,174.7293,174.8069,238553.0
2022-02-18 15:20:00,180.17,180.41,180.0,180.06,200870.0,174.8069,175.0398,174.642,174.7002,200870.0
2022-02-18 15:30:00,180.05,180.05,179.27,179.59,225988.0,174.6905,174.6905,173.9337,174.2442,225988.0
2022-02-18 15:40:00,179.57,180.53,179.55,180.3,284110.0,174.2248,175.1562,174.2054,174.933,284110.0
2022-02-18 15:50:00,180.29,180.34,179.76,180.03,463899.0,174.9233,174.9719,174.4091,174.6711,463899.0
2022-02-22 09:30:00,177.5,178.1,176.68,176.97,274937.0,172.2164,172.7985,171.4208,171.7022,274937.0
2022-02-22 09:40:00,176.98,178.63,176.81,178.63,457433.0,171.7119,173.3128,171.5469,173.3128,457433.0
2022-02-22 09:50:00,178.62,179.2,178.24,178.25,252986.0,173.303,173.8658,172.9344,172.9441,252986.0
2022-02-22 10:00:00,178.25,178.33,177.46,177.92,221786.0,172.9441,173.0217,172.1776,172.6239,221786.0
2022-02-22 10:10:00,177.92,178.86,177.63,178.77,233598.0,172.6239,173.5359,172.3425,173.4486,233598.0
2022-02-22 10:20:00,178.76,179.22,178.49,179.18,319164.0,173.4389,173.8852,173.1769,173.8464,319164.0
2022-02-22 10:30:00,179.19,179.19,178.18,178.19,239833.0,173.8561,173.8561,172.8761,172.8858,239833.0
2022-02-22 10:40:00,178.17,178.33,177.69,177.9,202274.0,172.8664,173.0217,172.4007,172.6045,202274.0
2022-02-22 10:50:00,177.85,177.86,176.76,176.86,240163.0,172.556,172.5657,171.4984,171.5954,240163.0
2022-02-22 11:00:00,176.86,177.12,176.29,176.32,250869.0,171.5954,171.8477,171.0424,171.0715,250869.0
2022-02-22 11:10:00,176.29,176.52,175.78,175.91,215607.0,171.0424,171.2656,170.5476,170.6737,215607.0
2022-02-22 11:20:00,175.91,176.21,175.4,175.45,345920.0,170.6737,170.9648,170.1789,170.2274,345920.0
2022-02-22 11:30:00,175.47,175.96,175.4,175.59,215200.0,170.2468,170.7222,170.1789,170.3632,215200.0
2022-02-22 11:40:00,175.58,175.7,175.17,175.37,169304.0,170.3535,170.47,169.9557,170.1498,169304.0
2022-02-22 11:50:00,175.38,175.73,174.68,175.21,175388.0,170.1595,170.4991,169.4803,169.9946,175388.0
2022-02-22 12:00:00,175.19,175.52,175.02,175.25,205085.0,169.9751,170.2953,169.8102,170.0334,205085.0
2022-02-22 12:10:00,175.26,175.26,174.38,174.4,160190.0,170.0431,170.0431,169.1893,169.2087,160190.0
2022-02-22 12:20:00,174.41,174.98,174.38,174.64,116330.0,169.2184,169.7714,169.1893,169.4415,116330.0
2022-02-22 12:30:00,174.61,174.84,174.32,174.69,260615.0,169.4124,169.6356,169.131,169.49,260615.0
2022-02-22 12:40:00,174.67,174.67,173.99,174.08,171156.0,169.4706,169.4706,168.8109,168.8982,171156.0
2022-02-22 12:50:00,174.09,174.48,174.08,174.38,146574.0,168.9079,169.2863,168.8982,169.1893,146574.0
2022-02-22 13:00:00,174.42,174.64,174.14,174.52,146220.0,169.2281,169.4415,168.9564,169.3251,146220.0
2022-02-22 13:10:00,174.52,174.8,173.88,174.04,216238.0,169.3251,169.5968,168.7041,168.8594,216238.0
2022-02-22 13:20:00,174.02,174.26,173.94,174.03,239910.0,168.84,169.0728,168.7624,168.8497,239910.0
2022-02-22 13:30:00,174.02,174.31,173.89,173.99,232201.0,168.84,169.1213,168.7138,168.8109,232201.0
2022-02-22 13:40:00,174.0,174.16,173.45,173.56,174452.0,168.8206,168.9758,168.2869,168.3937,174452.0
2022-02-22 13:50:00,173.56,173.56,173.05,173.35,171127.0,168.3937,168.3937,167.8989,168.1899,171127.0
2022-02-22 14:00:00,173.34,173.34,172.76,172.79,170101.0,168.1802,168.1802,167.6175,167.6466,170101.0
2022-02-22 14:10:00,172.79,173.66,172.65,173.51,219806.0,167.6466,168.4907,167.5108,168.3452,219806.0
2022-02-22 14:20:00,173.53,174.1,172.89,173.94,491156.0,168.3646,168.9176,167.7436,168.7624,491156.0
2022-02-22 14:30:00,173.86,174.68,173.56,174.05,424178.0,168.6847,169.4803,168.3937,168.8691,424178.0
2022-02-22 14:40:00,174.06,174.51,173.3,174.51,323962.0,168.8788,169.3154,168.1414,169.3154,323962.0
2022-02-22 14:50:00,174.52,175.8,174.5,175.36,304568.0,169.3251,170.567,169.3057,170.1401,304568.0
2022-02-22 15:00:00,175.47,176.41,175.39,175.73,291107.0,170.2468,171.1588,170.1692,170.4991,291107.0
2022-02-22 15:10:00,175.74,176.38,175.66,175.71,361412.0,170.5088,171.1297,170.4312,170.4797,361412.0
2022-02-22 15:20:00,175.68,175.98,175.25,175.58,284110.0,170.4506,170.7416,170.0334,170.3535,284110.0
2022-02-22 15:30:00,175.57,175.61,175.09,175.57,314160.0,170.3438,170.3826,169.8781,170.3438,314160.0
2022-02-22 15:40:00,175.59,175.64,174.66,174.8,384912.0,170.3632,170.4118,169.4609,169.5968,384912.0
2022-02-22 15:50:00,174.77,174.88,174.14,174.74,688592.0,169.5677,169.6744,168.9564,169.5385,688592.0
2022-02-23 09:30:00,176.12,176.5,175.47,176.38,250902.0,170.8775,171.2462,170.2468,171.1297,250902.0
2022-02-23 09:40:00,176.4,176.58,175.53,175.62,408733.0,171.1491,171.3238,170.305,170.3923,408733.0
2022-02-23 09:50:00,175.62,175.62,174.63,174.66,341584.0,170.3923,170.3923,169.4318,169.4609,341584.0
2022-02-23 10:00:00,174.65,174.67,173.2,173.41,314479.0,169.4512,169.4706,168.0444,168.2481,314479.0
2022-02-23 10:10:00,173.44,173.94,173.02,173.11,302489.0,168.2772,168.7624,167.8697,167.9571,302489.0
2022-02-23 10:20:00,173.1,173.68,172.59,172.77,290649.0,167.9474,168.5101,167.4525,167.6272,290649.0
2022-02-23 10:30:00,172.74,173.24,172.51,172.87,296887.0,167.5981,168.0832,167.3749,167.7242,296887.0
2022-02-23 10:40:00,172.87,172.93,172.18,172.23,275012.0,167.7242,167.7824,167.0547,167.1033,275012.0
2022-02-23 10:50:00,172.2,172.7,172.11,172.43,328355.0,167.0742,167.5593,166.9868,167.2973,328355.0
2022-02-23 11:00:00,172.42,172.57,171.57,171.71,375678.0,167.2876,167.4331,166.4629,166.5987,375678.0
2022-02-23 11:10:00,171.67,172.06,171.46,171.73,259335.0,166.5599,166.9383,166.3562,166.6181,259335.0
2022-02-23 11:20:00,171.71,172.17,171.64,171.87,201223.0,166.5987,167.045,166.5308,166.754,201223.0
2022-02-23 11:30:00,171.9,172.73,171.63,172.38,253264.0,166.7831,167.5884,166.5211,167.2488,253264.0
2022-02-23 11:40:00,172.37,172.63,172.08,172.59,187754.0,167.2391,167.4914,166.9577,167.4525,187754.0
2022-02-23 11:50:00,172.59,173.22,172.42,173.05,224540.0,167.4525,168.0638,167.2876,167.8989,224540.0
2022-02-23 12:00:00,173.05,173.32,172.71,173.31,179245.0,167.8989,168.1608,167.569,168.1511,179245.0
2022-02-23 12:10:00,173.3,173.51,173.07,173.46,194122.0,168.1414,168.3452,167.9183,168.2966,194122.0
2022-02-23 12:20:00,173.45,173.8,173.39,173.62,154361.0,168.2869,168.6265,168.2287,168.4519,154361.0
2022-02-23 12:30:00,173.64,173.7,172.81,172.86,121258.0,168.4713,168.5295,167.666,167.7145,121258.0
2022-02-23 12:40:00,172.89,173.15,172.82,172.84,125299.0,167.7436,167.9959,167.6757,167.6951,125299.0
2022-02-23 12:50:00,172.88,172.91,172.22,172.43,146589.0,167.7339,167.763,167.0936,167.2973,146589.0
2022-02-23 13:00:00,172.4,172.4,171.82,171.95,136539.0,167.2682,167.2682,166.7055,166.8316,136539.0
2022-02-23 13:10:00,171.96,172.01,171.16,171.51,215837.0,166.8413,166.8898,166.0651,166.4047,215837.0
2022-02-23 13:20:00,171.49,171.64,171.13,171.18,154575.0,166.3853,166.5308,166.036,166.0845,154575.0
2022-02-23 13:30:00,171.18,171.65,171.06,171.63,201507.0,166.0845,166.5405,165.9681,166.5211,201507.0
2022-02-23 13:40:00,171.61,171.98,171.46,171.89,148596.0,166.5017,166.8607,166.3562,166.7734,148596.0
2022-02-23 13:50:00,171.91,171.92,171.14,171.34,117343.0,166.7928,166.8025,166.0457,166.2398,117343.0
2022-02-23 14:00:00,171.32,171.61,170.9,171.15,151329.0,166.2203,166.5017,165.8128,166.0554,151329.0
2022-02-23 14:10:00,171.15,171.49,170.8,171.09,203181.0,166.0554,166.3853,165.7158,165.9972,203181.0
2022-02-23 14:20:00,171.07,171.2,170.17,170.3,217092.0,165.9778,166.1039,165.1046,165.2307,217092.0
2022-02-23 14:30:00,170.33,170.46,170.07,170.22,169869.0,165.2598,165.3859,165.0076,165.1531,169869.0
2022-02-23 14:40:00,170.2,170.35,169.75,170.08,191924.0,165.1337,165.2792,164.6971,165.0173,191924.0
2022-02-23 14:50:00,170.07,170.22,169.76,169.91,186809.0,165.0076,165.1531,164.7068,164.8523,186809.0
2022-02-23 15:00:00,169.89,170.03,169.13,169.25,290210.0,164.8329,164.9687,164.0955,164.212,290210.0
2022-02-23 15:10:00,169.25,169.74,169.05,169.3,1113952.0,164.212,164.6874,164.0179,164.2605,1113952.0
2022-02-23 15:20:00,169.32,170.02,169.19,169.93,324194.0,164.2799,164.959,164.1538,164.8717,324194.0
2022-02-23 15:30:00,169.91,170.03,169.37,169.39,318987.0,164.8523,164.9687,164.3284,164.3478,318987.0
2022-02-23 15:40:00,169.35,169.58,168.86,168.89,575721.0,164.309,164.5321,163.8336,163.8627,575721.0
2022-02-23 15:50:00,168.88,169.23,168.6,168.92,871678.0,163.853,164.1926,163.5813,163.8918,871678.0
2022-02-24 09:30:00,161.49,165.04,161.49,164.93,825134.0,156.683,160.1273,156.683,160.0206,825134.0
2022-02-24 09:40:00,164.93,165.87,163.91,165.85,834028.0,160.0206,160.9326,159.0309,160.9132,834028.0
2022-02-24 09:50:00,165.86,166.2,165.25,166.02,500929.0,160.9229,161.2528,160.331,161.0781,500929.0
2022-02-24 10:00:00,165.95,165.95,164.36,165.81,509474.0,161.0102,161.0102,159.4675,160.8744,509474.0
2022-02-24 10:10:00,165.8,167.95,165.53,167.73,590288.0,160.8647,162.9507,160.6027,162.7372,590288.0
2022-02-24 10:20:00,167.71,168.22,166.22,166.32,515630.0,162.7178,163.2126,161.2722,161.3692,515630.0
2022-02-24 10:30:00,166.3,167.25,165.92,166.34,487703.0,161.3498,162.2715,160.9811,161.3886,487703.0
2022-02-24 10:40:00,166.32,167.54,165.58,167.32,341647.0,161.3692,162.5529,160.6512,162.3394,341647.0
2022-02-24 10:50:00,167.3,167.91,166.69,167.07,336645.0,162.32,162.9119,161.7282,162.0969,336645.0
2022-02-24 11:00:00,167.12,167.8,166.48,167.69,315413.0,162.1454,162.8051,161.5244,162.6984,315413.0
2022-02-24 11:10:00,167.73,168.15,167.2,168.15,310605.0,162.7372,163.1447,162.223,163.1447,310605.0
2022-02-24 11:20:00,168.15,168.25,167.05,167.18,328716.0,163.1447,163.2417,162.0775,162.2036,328716.0
2022-02-24 11:30:00,167.19,167.59,166.77,167.34,247005.0,162.2133,162.6014,161.8058,162.3588,247005.0
2022-02-24 11:40:00,167.32,167.32,166.18,166.9,249937.0,162.3394,162.3394,161.2333,161.9319,249937.0
2022-02-24 11:50:00,166.92,168.01,166.82,167.94,290016.0,161.9513,163.0089,161.8543,162.941,290016.0
2022-02-24 12:00:00,167.93,168.04,167.35,167.41,226759.0,162.9313,163.038,162.3685,162.4267,226759.0
2022-02-24 12:10:00,167.44,167.55,166.53,166.86,207084.0,162.4558,162.5626,161.5729,161.8931,207084.0
2022-02-24 12:20:00,166.85,166.95,166.17,166.74,196054.0,161.8834,161.9804,161.2236,161.7767,196054.0
2022-02-24 12:30:00,166.74,167.44,166.23,167.32,244691.0,161.7767,162.4558,161.2819,162.3394,244691.0
2022-02-24 12:40:00,167.32,167.67,166.78,166.88,228645.0,162.3394,162.679,161.8155,161.9125,228645.0
2022-02-24 12:50:00,166.89,167.48,166.7,166.72,395053.0,161.9222,162.4947,161.7379,161.7573,395053.0
2022-02-24 13:00:00,166.75,167.44,166.51,167.38,311496.0,161.7864,162.4558,161.5535,162.3976,311496.0
2022-02-24 13:10:00,167.38,167.91,167.18,167.77,249660.0,162.3976,162.9119,162.2036,162.776,249660.0
2022-02-24 13:20:00,167.74,167.87,167.01,167.05,209725.0,162.7469,162.873,162.0386,162.0775,209725.0
2022-02-24 13:30:00,167.07,168.69,167.02,168.62,247064.0,162.0969,163.6686,162.0483,163.6007,247064.0
2022-02-24 13:40:00,168.62,169.61,167.82,169.6,282081.0,163.6007,164.5612,162.8245,164.5515,282081.0
2022-02-24 13:50:00,169.6,169.78,168.2,168.36,261054.0,164.5515,164.7262,163.1932,163.3485,261054.0
2022-02-24 14:00:00,168.35,168.69,167.94,168.07,326826.0,163.3388,163.6686,162.941,163.0671,326826.0
2022-02-24 14:10:00,168.08,169.32,168.08,169.22,364334.0,163.0768,164.2799,163.0768,164.1829,364334.0
2022-02-24 14:20:00,169.26,169.43,168.5,169.2,465665.0,164.2217,164.3866,163.4843,164.1635,465665.0
2022-02-24 14:30:00,169.22,170.68,169.19,170.64,510190.0,164.1829,165.5994,164.1538,165.5606,510190.0
2022-02-24 14:40:00,170.67,170.77,170.06,170.52,316357.0,165.5897,165.6867,164.9979,165.4442,316357.0
2022-02-24 14:50:00,170.5,170.69,170.12,170.45,279581.0,165.4248,165.6091,165.0561,165.3762,279581.0
2022-02-24 15:00:00,170.46,171.39,170.28,171.05,289598.0,165.3859,166.2883,165.2113,165.9584,289598.0
2022-02-24 15:10:00,171.04,171.43,170.95,171.43,259896.0,165.9487,166.3271,165.8614,166.3271,259896.0
2022-02-24 15:20:00,171.43,171.54,170.94,170.99,329006.0,166.3271,166.4338,165.8517,165.9002,329006.0
2022-02-24 15:30:00,170.97,172.62,170.96,172.59,412879.0,165.8808,167.4817,165.8711,167.4525,412879.0
2022-02-24 15:40:00,172.6,172.61,171.81,171.95,460137.0,167.4622,167.4719,166.6958,166.8316,460137.0
2022-02-24 15:50:00,171.95,173.04,171.95,172.64,793822.0,166.8316,167.8891,166.8316,167.5011,793822.0
2022-02-25 09:30:00,173.29,174.14,172.65,172.65,505951.0,168.1317,168.9564,167.5108,167.5108,505951.0
2022-02-25 09:40:00,172.63,172.91,171.52,172.74,776213.0,167.4914,167.763,166.4144,167.5981,776213.0
2022-02-25 09:50:00,172.73,172.9,171.36,171.48,346223.0,167.5884,167.7533,166.2592,166.3756,346223.0
2022-02-25 10:00:00,171.5,172.1,170.96,171.95,308556.0,166.395,166.9771,165.8711,166.8316,308556.0
2022-02-25 10:10:00,171.95,172.22,171.24,172.02,295956.0,166.8316,167.0936,166.1427,166.8995,295956.0
2022-02-25 10:20:00,172.03,172.84,171.84,172.67,368325.0,166.9092,167.6951,166.7249,167.5302,368325.0
2022-02-25 10:30:00,172.68,172.99,172.12,172.41,267937.0,167.5399,167.8406,166.9965,167.2779,267937.0
2022-02-25 10:40:00,172.43,173.99,172.43,173.96,219490.0,167.2973,168.8109,167.2973,168.7818,219490.0
2022-02-25 10:50:00,173.89,174.06,173.41,173.65,295828.0,168.7138,168.8788,168.2481,168.481,295828.0
2022-02-25 11:00:00,173.63,173.96,173.19,173.74,291014.0,168.4616,168.7818,168.0347,168.5683,291014.0
2022-02-25 11:10:00,173.76,174.5,173.58,174.5,258916.0,168.5877,169.3057,168.4131,169.3057,258916.0
2022-02-25 11:20:00,174.53,174.69,174.29,174.48,187708.0,169.3348,169.49,169.1019,169.2863,187708.0
2022-02-25 11:30:00,174.49,174.88,174.31,174.6,228402.0,169.296,169.6744,169.1213,169.4027,228402.0
2022-02-25 11:40:00,174.59,174.94,174.41,174.94,201279.0,169.393,169.7326,169.2184,169.7326,201279.0
2022-02-25 11:50:00,174.94,175.45,174.77,175.4,234851.0,169.7326,170.2274,169.5677,170.1789,234851.0
2022-02-25 12:00:00,175.41,175.53,174.92,174.96,137389.0,170.1886,170.305,169.7132,169.752,137389.0
2022-02-25 12:10:00,174.95,175.19,174.62,174.96,153802.0,169.7423,169.9751,169.4221,169.752,153802.0
2022-02-25 12:20:00,174.93,175.08,174.61,175.06,112642.0,169.7229,169.8684,169.4124,169.849,112642.0
2022-02-25 12:30:00,175.07,175.43,175.06,175.31,114356.0,169.8587,170.208,169.849,170.0916,114356.0
2022-02-25 12:40:00,175.32,175.48,175.03,175.05,114996.0,170.1013,170.2565,169.8199,169.8393,114996.0
2022-02-25 12:50:00,175.0,175.0,174.24,174.52,202578.0,169.7908,169.7908,169.0534,169.3251,202578.0
2022-02-25 13:00:00,174.53,174.91,174.38,174.47,202011.0,169.3348,169.7035,169.1893,169.2766,202011.0
2022-02-25 13:10:00,174.47,174.82,174.12,174.79,214518.0,169.2766,169.6162,168.937,169.5871,214518.0
2022-02-25 13:20:00,174.82,175.26,174.54,175.11,150408.0,169.6162,170.0431,169.3445,169.8975,150408.0
2022-02-25 13:30:00,175.16,175.48,175.06,175.46,127005.0,169.946,170.2565,169.849,170.2371,127005.0
2022-02-25 13:40:00,175.48,175.8,175.46,175.65,120606.0,170.2565,170.567,170.2371,170.4215,120606.0
2022-02-25 13:50:00,175.63,175.74,174.94,175.25,210643.0,170.4021,170.5088,169.7326,170.0334,210643.0
2022-02-25 14:00:00,175.28,175.56,174.88,175.03,186356.0,170.0625,170.3341,169.6744,169.8199,186356.0
2022-02-25 14:10:00,175.03,175.34,174.82,175.23,145573.0,169.8199,170.1207,169.6162,170.014,145573.0
2022-02-25 14:20:00,175.21,175.93,175.17,175.77,135734.0,169.9946,170.6931,169.9557,170.5379,135734.0
2022-02-25 14:30:00,175.79,176.04,175.22,175.49,215864.0,170.5573,170.7998,170.0043,170.2662,215864.0
2022-02-25 14:40:00,175.5,175.71,175.26,175.39,142648.0,170.2759,170.4797,170.0431,170.1692,142648.0
2022-02-25 14:50:00,175.39,175.58,174.85,175.34,204438.0,170.1692,170.3535,169.6453,170.1207,204438.0
2022-02-25 15:00:00,175.34,175.34,174.9,175.1,184994.0,170.1207,170.1207,169.6938,169.8878,184994.0
2022-02-25 15:10:00,175.13,175.56,174.89,175.56,191048.0,169.9169,170.3341,169.6841,170.3341,191048.0
2022-02-25 15:20:00,175.57,175.94,175.47,175.58,211358.0,170.3438,170.7028,170.2468,170.3535,211358.0
2022-02-25 15:30:00,175.61,175.84,175.31,175.61,246146.0,170.3826,170.6058,170.0916,170.3826,246146.0
2022-02-25 15:40:00,175.59,175.9,175.36,175.68,335741.0,170.3632,170.664,170.1401,170.4506,335741.0
2022-02-25 15:50:00,175.67,176.22,175.58,176.15,498914.0,170.4409,170.9745,170.3535,170.9066,498914.0
2022-02-28 09:30:00,174.46,175.36,174.42,174.53,476164.0,169.2669,170.1401,169.2281,169.3348,476164.0
2022-02-28 09:40:00,174.49,175.29,174.15,174.96,655140.0,169.296,170.0722,168.9661,169.752,655140.0
2022-02-28 09:50:00,174.95,175.95,174.5,175.93,716006.0,169.7423,170.7125,169.3057,170.6931,716006.0
2022-02-28 10:00:00,175.93,176.16,174.71,174.91,444833.0,170.6931,170.9163,169.5094,169.7035,444833.0
2022-02-28 10:10:00,174.9,175.08,174.2,174.41,300915.0,169.6938,169.8684,169.0146,169.2184,300915.0
2022-02-28 10:20:00,174.42,175.34,174.42,175.13,246629.0,169.2281,170.1207,169.2281,169.9169,246629.0
2022-02-28 10:30:00,175.11,176.44,175.1,176.43,352782.0,169.8975,171.1879,169.8878,171.1782,352782.0
2022-02-28 10:40:00,176.45,176.98,176.29,176.46,305889.0,171.1976,171.7119,171.0424,171.2073,305889.0
2022-02-28 10:50:00,176.48,177.19,176.4,176.95,328219.0,171.2268,171.9156,171.1491,171.6828,328219.0
2022-02-28 11:00:00,176.98,177.36,176.8,177.03,254534.0,171.7119,172.0806,171.5372,171.7604,254534.0
2022-02-28 11:10:00,177.04,177.51,176.76,177.35,321865.0,171.7701,172.2261,171.4984,172.0709,321865.0
2022-02-28 11:20:00,177.35,178.05,177.33,177.8,277828.0,172.0709,172.75,172.0514,172.5075,277828.0
2022-02-28 11:30:00,177.83,178.2,177.72,177.79,282955.0,172.5366,172.8956,172.4298,172.4978,282955.0
2022-02-28 11:40:00,177.8,178.02,177.47,177.65,216086.0,172.5075,172.7209,172.1873,172.3619,216086.0
2022-02-28 11:50:00,177.69,178.03,177.4,177.9,188016.0,172.4007,172.7306,172.1194,172.6045,188016.0
2022-02-28 12:00:00,177.88,178.04,176.79,176.87,227458.0,172.5851,172.7403,171.5275,171.6051,227458.0
2022-02-28 12:10:00,176.87,176.94,176.36,176.68,273546.0,171.6051,171.6731,171.1103,171.4208,273546.0
2022-02-28 12:20:00,176.7,176.85,176.2,176.47,191223.0,171.4402,171.5857,170.9551,171.217,191223.0
2022-02-28 12:30:00,176.43,176.67,175.87,175.88,151492.0,171.1782,171.4111,170.6349,170.6446,151492.0
2022-02-28 12:40:00,175.87,176.04,175.32,175.77,175176.0,170.6349,170.7998,170.1013,170.5379,175176.0
2022-02-28 12:50:00,175.75,176.16,175.41,176.14,143812.0,170.5185,170.9163,170.1886,170.8969,143812.0
2022-02-28 13:00:00,176.12,176.8,176.02,176.78,189909.0,170.8775,171.5372,170.7804,171.5178,189909.0
2022-02-28 13:10:00,176.79,177.0,175.92,175.95,222286.0,171.5275,171.7313,170.6834,170.7125,222286.0
2022-02-28 13:20:00,175.92,176.39,175.63,176.22,194795.0,170.6834,171.1394,170.4021,170.9745,194795.0
2022-02-28 13:30:00,176.19,176.45,175.92,176.28,184546.0,170.9454,171.1976,170.6834,171.0327,184546.0
2022-02-28 13:40:00,176.28,176.47,175.94,176.41,165399.0,171.0327,171.217,170.7028,171.1588,165399.0
2022-02-28 13:50:00,176.4,176.87,176.3,176.54,156655.0,171.1491,171.6051,171.0521,171.285,156655.0
2022-02-28 14:00:00,176.5,176.5,174.9,174.94,295150.0,171.2462,171.2462,169.6938,169.7326,295150.0
2022-02-28 14:10:00,174.95,175.44,174.81,175.36,253093.0,169.7423,170.2177,169.6065,170.1401,253093.0
2022-02-28 14:20:00,175.4,175.41,174.78,175.06,199083.0,170.1789,170.1886,169.5774,169.849,199083.0
2022-02-28 14:30:00,175.06,175.3,174.68,174.87,181561.0,169.849,170.0819,169.4803,169.6647,181561.0
2022-02-28 14:40:00,174.84,175.73,174.82,175.42,184396.0,169.6356,170.4991,169.6162,170.1983,184396.0
2022-02-28 14:50:00,175.41,175.93,175.3,175.8,153767.0,170.1886,170.6931,170.0819,170.567,153767.0
2022-02-28 15:00:00,175.78,175.91,175.12,175.66,194634.0,170.5476,170.6737,169.9072,170.4312,194634.0
2022-02-28 15:10:00,175.64,175.86,175.14,175.76,187326.0,170.4118,170.6252,169.9266,170.5282,187326.0
2022-02-28 15:20:00,175.75,176.4,175.74,176.13,278981.0,170.5185,171.1491,170.5088,170.8872,278981.0
2022-02-28 15:30:00,176.11,176.11,175.19,175.3,333301.0,170.8678,170.8678,169.9751,170.0819,333301.0
2022-02-28 15:40:00,175.32,176.69,175.31,176.52,385387.0,170.1013,171.4305,170.0916,171.2656,385387.0
2022-02-28 15:50:00,176.54,177.48,176.54,177.41,724365.0,171.285,172.197,171.285,172.1291,724365.0
2022-03-01 09:30:00,177.17,177.71,176.6,177.46,272187.0,171.8962,172.4201,171.3432,172.1776,272187.0
2022-03-01 09:40:00,177.45,177.5,176.2,176.85,482209.0,172.1679,172.2164,170.9551,171.5857,482209.0
2022-03-01 09:50:00,176.85,176.99,176.12,176.57,347034.0,171.5857,171.7216,170.8775,171.3141,347034.0
2022-03-01 10:00:00,176.65,177.23,176.17,176.31,230961.0,171.3917,171.9544,170.926,171.0618,230961.0
2022-03-01 10:10:00,176.31,177.13,175.89,176.92,333219.0,171.0618,171.8574,170.6543,171.6537,333219.0
2022-03-01 10:20:00,176.96,177.67,176.96,177.4,197850.0,171.6925,172.3813,171.6925,172.1194,197850.0
2022-03-01 10:30:00,177.42,177.7,176.83,177.02,214318.0,172.1388,172.4104,171.5663,171.7507,214318.0
2022-03-01 10:40:00,176.98,176.99,175.83,176.21,227886.0,171.7119,171.7216,170.5961,170.9648,227886.0
2022-03-01 10:50:00,176.27,176.52,175.82,176.08,201175.0,171.023,171.2656,170.5864,170.8387,201175.0
2022-03-01 11:00:00,176.06,176.77,175.98,176.46,177639.0,170.8193,171.5081,170.7416,171.2073,177639.0
2022-03-01 11:10:00,176.5,176.8,176.31,176.4,224747.0,171.2462,171.5372,171.0618,171.1491,224747.0
2022-03-01 11:20:00,176.4,176.97,176.28,176.43,154255.0,171.1491,171.7022,171.0327,171.1782,154255.0
2022-03-01 11:30:00,176.44,176.45,175.35,175.58,219032.0,171.1879,171.1976,170.1304,170.3535,219032.0
2022-03-01 11:40:00,175.63,175.79,175.11,175.45,218122.0,170.4021,170.5573,169.8975,170.2274,218122.0
2022-03-01 11:50:00,175.48,175.51,174.86,175.06,257926.0,170.2565,170.2856,169.655,169.849,257926.0
2022-03-01 12:00:00,175.05,175.12,174.64,174.67,208370.0,169.8393,169.9072,169.4415,169.4706,208370.0
2022-03-01 12:10:00,174.62,175.45,174.53,175.37,271056.0,169.4221,170.2274,169.3348,170.1498,271056.0
2022-03-01 12:20:00,175.36,175.48,174.99,175.35,155245.0,170.1401,170.2565,169.7811,170.1304,155245.0
2022-03-01 12:30:00,175.35,175.5,175.1,175.23,134714.0,170.1304,170.2759,169.8878,170.014,134714.0
2022-03-01 12:40:00,175.23,175.99,175.22,175.84,187560.0,170.014,170.7513,170.0043,170.6058,187560.0
2022-03-01 12:50:00,175.83,176.01,175.53,175.92,218402.0,170.5961,170.7707,170.305,170.6834,218402.0
2022-03-01 13:00:00,175.89,176.28,175.42,175.62,204906.0,170.6543,171.0327,170.1983,170.3923,204906.0
2022-03-01 13:10:00,175.61,175.65,174.92,174.99,195428.0,170.3826,170.4215,169.7132,169.7811,195428.0
2022-03-01 13:20:00,175.01,175.26,174.55,174.59,217791.0,169.8005,170.0431,169.3542,169.393,217791.0
2022-03-01 13:30:00,174.56,175.06,174.52,174.99,226089.0,169.3639,169.849,169.3251,169.7811,226089.0
2022-03-01 13:40:00,174.98,175.03,174.41,174.57,187391.0,169.7714,169.8199,169.2184,169.3736,187391.0
2022-03-01 13:50:00,174.56,175.08,174.5,174.92,192422.0,169.3639,169.8684,169.3057,169.7132,192422.0
2022-03-01 14:00:00,174.9,175.03,174.62,174.75,198774.0,169.6938,169.8199,169.4221,169.5482,198774.0
2022-03-01 14:10:00,174.75,175.09,174.34,175.06,259710.0,169.5482,169.8781,169.1505,169.849,259710.0
2022-03-01 14:20:00,175.04,175.49,174.91,175.34,178618.0,169.8296,170.2662,169.7035,170.1207,178618.0
2022-03-01 14:30:00,175.35,175.55,175.03,175.49,209862.0,170.1304,170.3244,169.8199,170.2662,209862.0
2022-03-01 14:40:00,175.47,175.63,175.04,175.21,221633.0,170.2468,170.4021,169.8296,169.9946,221633.0
2022-03-01 14:50:00,175.21,175.25,174.62,174.78,213280.0,169.9946,170.0334,169.4221,169.5774,213280.0
2022-03-01 15:00:00,174.79,175.96,174.66,175.87,328573.0,169.5871,170.7222,169.4609,170.6349,328573.0
2022-03-01 15:10:00,175.88,175.91,175.05,175.11,227295.0,170.6446,170.6737,169.8393,169.8975,227295.0
2022-03-01 15:20:00,175.14,175.21,174.63,174.67,216516.0,169.9266,169.9946,169.4318,169.4706,216516.0
2022-03-01 15:30:00,174.65,174.82,174.3,174.67,296099.0,169.4512,169.6162,169.1116,169.4706,296099.0
2022-03-01 15:40:00,174.65,174.83,173.67,173.73,319416.0,169.4512,169.6259,168.5004,168.5586,319416.0
2022-03-01 15:50:00,173.71,174.88,173.53,174.77,550734.0,168.5392,169.6744,168.3646,169.5677,550734.0
2022-03-02 09:30:00,175.37,176.43,175.37,176.1,357239.0,170.1498,171.1782,170.1498,170.8581,357239.0
2022-03-02 09:40:00,176.11,177.63,175.98,177.26,452001.0,170.8678,172.3425,170.7416,171.9835,452001.0
2022-03-02 09:50:00,177.26,177.58,176.7,176.98,236213.0,171.9835,172.294,171.4402,171.7119,236213.0
2022-03-02 10:00:00,177.04,177.04,175.43,175.71,178507.0,171.7701,171.7701,170.208,170.4797,178507.0
2022-03-02 10:10:00,175.72,176.02,175.35,175.7,177262.0,170.4894,170.7804,170.1304,170.47,177262.0
2022-03-02 10:20:00,175.67,176.7,174.94,176.35,286480.0,170.4409,171.4402,169.7326,171.1006,286480.0
2022-03-02 10:30:00,176.3,176.84,175.79,176.66,249891.0,171.0521,171.576,170.5573,171.4014,249891.0
2022-03-02 10:40:00,176.67,176.77,175.78,176.48,223664.0,171.4111,171.5081,170.5476,171.2268,223664.0
2022-03-02 10:50:00,176.5,176.64,175.57,176.08,225566.0,171.2462,171.382,170.3438,170.8387,225566.0
2022-03-02 11:00:00,176.06,177.61,175.56,177.39,316642.0,170.8193,172.3231,170.3341,172.1097,316642.0
2022-03-02 11:10:00,177.45,177.85,177.27,177.54,191290.0,172.1679,172.556,171.9932,172.2552,191290.0
2022-03-02 11:20:00,177.56,178.05,177.13,177.55,185001.0,172.2746,172.75,171.8574,172.2649,185001.0
2022-03-02 11:30:00,177.57,178.14,177.45,177.55,190589.0,172.2843,172.8373,172.1679,172.2649,190589.0
2022-03-02 11:40:00,177.54,177.75,177.09,177.21,149450.0,172.2552,172.4589,171.8186,171.935,149450.0
2022-03-02 11:50:00,177.18,177.38,177.0,177.23,132521.0,171.9059,172.1,171.7313,171.9544,132521.0
2022-03-02 12:00:00,177.24,177.5,177.05,177.34,156886.0,171.9641,172.2164,171.7798,172.0612,156886.0
2022-03-02 12:10:00,177.37,177.66,177.28,177.4,175306.0,172.0903,172.3716,172.0029,172.1194,175306.0
2022-03-02 12:20:00,177.38,177.5,176.83,177.12,112754.0,172.1,172.2164,171.5663,171.8477,112754.0
2022-03-02 12:30:00,177.14,177.33,177.04,177.19,108024.0,171.8671,172.0514,171.7701,171.9156,108024.0
2022-03-02 12:40:00,177.21,177.44,177.0,177.25,133528.0,171.935,172.1582,171.7313,171.9738,133528.0
2022-03-02 12:50:00,177.25,177.3,176.91,177.24,105525.0,171.9738,172.0223,171.644,171.9641,105525.0
2022-03-02 13:00:00,177.27,178.01,177.25,177.97,100578.0,171.9932,172.7112,171.9738,172.6724,100578.0
2022-03-02 13:10:00,177.98,178.26,177.9,178.0,89437.0,172.6821,172.9538,172.6045,172.7015,89437.0
2022-03-02 13:20:00,178.03,178.17,177.91,178.05,95264.0,172.7306,172.8664,172.6142,172.75,95264.0
2022-03-02 13:30:00,178.04,178.35,178.04,178.27,94937.0,172.7403,173.0411,172.7403,172.9635,94937.0
2022-03-02 13:40:00,178.27,178.3,177.82,177.85,126399.0,172.9635,172.9926,172.5269,172.556,126399.0
2022-03-02 13:50:00,177.89,178.31,177.89,178.24,93799.0,172.5948,173.0023,172.5948,172.9344,93799.0
2022-03-02 14:00:00,178.25,178.62,178.12,178.46,126847.0,172.9441,173.303,172.8179,173.1478,126847.0
2022-03-02 14:10:00,178.47,178.66,178.41,178.65,55673.0,173.1575,173.3419,173.0993,173.3322,55673.0
2022-03-02 14:20:00,178.67,178.8,177.89,178.14,124557.0,173.3516,173.4777,172.5948,172.8373,124557.0
2022-03-02 14:30:00,178.16,178.33,177.93,178.13,79889.0,172.8567,173.0217,172.6336,172.8276,79889.0
2022-03-02 14:40:00,178.14,178.55,178.14,178.41,84348.0,172.8373,173.2351,172.8373,173.0993,84348.0
2022-03-02 14:50:00,178.4,178.6,177.94,178.12,133624.0,173.0896,173.2836,172.6433,172.8179,133624.0
2022-03-02 15:00:00,178.11,178.63,178.07,178.43,152600.0,172.8082,173.3128,172.7694,173.1187,152600.0
2022-03-02 15:10:00,178.39,178.59,178.09,178.42,152559.0,173.0799,173.2739,172.7888,173.109,152559.0
2022-03-02 15:20:00,178.4,178.66,178.2,178.55,120888.0,173.0896,173.3419,172.8956,173.2351,120888.0
2022-03-02 15:30:00,178.57,179.01,178.57,178.8,164732.0,173.2545,173.6814,173.2545,173.4777,164732.0
2022-03-02 15:40:00,178.8,179.17,178.66,179.05,148059.0,173.4777,173.8367,173.3419,173.7202,148059.0
2022-03-02 15:50:00,179.05,179.19,178.4,178.46,603965.0,173.7202,173.8561,173.0896,173.1478,603965.0
2022-03-03 09:30:00,179.32,179.63,178.44,178.84,166213.0,173.9822,174.283,173.1284,173.5165,166213.0
2022-03-03 09:40:00,178.8,179.0,177.8,177.87,290270.0,173.4777,173.6717,172.5075,172.5754,290270.0
2022-03-03 09:50:00,177.89,178.22,177.73,177.93,235669.0,172.5948,172.915,172.4395,172.6336,235669.0
2022-03-03 10:00:00,177.97,178.29,177.27,177.44,160235.0,172.6724,172.9829,171.9932,172.1582,160235.0
2022-03-03 10:10:00,177.45,177.61,176.81,177.04,261018.0,172.1679,172.3231,171.5469,171.7701,261018.0
2022-03-03 10:20:00,177.06,177.08,176.48,176.71,197660.0,171.7895,171.8089,171.2268,171.4499,197660.0
2022-03-03 10:30:00,176.72,176.9,176.02,176.04,207821.0,171.4596,171.6342,170.7804,170.7998,207821.0
2022-03-03 10:40:00,176.04,176.26,175.63,175.8,195564.0,170.7998,171.0133,170.4021,170.567,195564.0
2022-03-03 10:50:00,175.81,175.84,175.12,175.13,184931.0,170.5767,170.6058,169.9072,169.9169,184931.0
2022-03-03 11:00:00,175.13,175.46,175.07,175.38,226908.0,169.9169,170.2371,169.8587,170.1595,226908.0
2022-03-03 11:10:00,175.38,175.47,174.75,175.21,171658.0,170.1595,170.2468,169.5482,169.9946,171658.0
2022-03-03 11:20:00,175.19,175.96,175.19,175.74,174615.0,169.9751,170.7222,169.9751,170.5088,174615.0
2022-03-03 11:30:00,175.72,175.8,175.27,175.49,170479.0,170.4894,170.567,170.0528,170.2662,170479.0
2022-03-03 11:40:00,175.49,176.01,175.4,175.67,149357.0,170.2662,170.7707,170.1789,170.4409,149357.0
2022-03-03 11:50:00,175.68,176.05,175.2,175.82,258033.0,170.4506,170.8096,169.9849,170.5864,258033.0
2022-03-03 12:00:00,175.83,176.07,175.59,176.02,172520.0,170.5961,170.829,170.3632,170.7804,172520.0
2022-03-03 12:10:00,176.02,176.23,175.88,176.03,128946.0,170.7804,170.9842,170.6446,170.7901,128946.0
2022-03-03 12:20:00,176.02,176.05,175.28,175.37,154844.0,170.7804,170.8096,170.0625,170.1498,154844.0
2022-03-03 12:30:00,175.39,177.24,175.27,176.41,546013.0,170.1692,171.9641,170.0528,171.1588,546013.0
2022-03-03 12:40:00,176.38,176.51,175.86,176.22,149240.0,171.1297,171.2559,170.6252,170.9745,149240.0
2022-03-03 12:50:00,176.2,176.51,176.01,176.32,118097.0,170.9551,171.2559,170.7707,171.0715,118097.0
2022-03-03 13:00:00,176.3,176.71,176.1,176.33,157561.0,171.0521,171.4499,170.8581,171.0812,157561.0
2022-03-03 13:10:00,176.3,176.92,176.21,176.8,173052.0,171.0521,171.6537,170.9648,171.5372,173052.0
2022-03-03 13:20:00,176.75,176.94,176.5,176.71,108833.0,171.4887,171.6731,171.2462,171.4499,108833.0
2022-03-03 13:30:00,176.69,176.69,176.02,176.06,160733.0,171.4305,171.4305,170.7804,170.8193,160733.0
2022-03-03 13:40:00,176.08,176.22,175.81,176.08,133430.0,170.8387,170.9745,170.5767,170.8387,133430.0
2022-03-03 13:50:00,176.09,176.31,175.99,176.05,117363.0,170.8484,171.0618,170.7513,170.8096,117363.0
2022-03-03 14:00:00,176.06,176.36,175.89,175.95,94583.0,170.8193,171.1103,170.6543,170.7125,94583.0
2022-03-03 14:10:00,175.95,176.65,175.75,176.37,166844.0,170.7125,171.3917,170.5185,171.12,166844.0
2022-03-03 14:20:00,176.37,176.4,175.93,176.18,114622.0,171.12,171.1491,170.6931,170.9357,114622.0
2022-03-03 14:30:00,176.16,176.17,175.69,175.74,105880.0,170.9163,170.926,170.4603,170.5088,105880.0
2022-03-03 14:40:00,175.75,175.84,174.89,174.94,164006.0,170.5185,170.6058,169.6841,169.7326,164006.0
2022-03-03 14:50:00,174.93,175.0,174.49,174.61,189675.0,169.7229,169.7908,169.296,169.4124,189675.0
2022-03-03 15:00:00,174.6,174.61,173.89,174.01,218380.0,169.4027,169.4124,168.7138,168.8303,218380.0
2022-03-03 15:10:00,174.01,174.39,173.88,174.29,289800.0,168.8303,169.199,168.7041,169.1019,289800.0
2022-03-03 15:20:00,174.26,174.63,174.02,174.58,167742.0,169.0728,169.4318,168.84,169.3833,167742.0
2022-03-03 15:30:00,174.57,174.57,173.71,174.01,239427.0,169.3736,169.3736,168.5392,168.8303,239427.0
2022-03-03 15:40:00,174.0,174.06,173.53,173.85,324892.0,168.8206,168.8788,168.3646,168.675,324892.0
2022-03-03 15:50:00,173.83,174.46,173.62,174.39,695213.0,168.6556,169.2669,168.4519,169.199,695213.0
2022-03-04 09:30:00,173.61,173.8,172.7,172.83,233478.0,168.4422,168.6265,167.5593,167.6854,233478.0
2022-03-04 09:40:00,172.84,172.87,171.42,171.49,353482.0,167.6951,167.7242,166.3174,166.3853,353482.0
2022-03-04 09:50:00,171.49,172.96,171.37,172.83,327689.0,166.3853,167.8115,166.2689,167.6854,327689.0
2022-03-04 10:00:00,172.78,173.12,171.56,171.66,203568.0,167.6369,167.9668,166.4532,166.5502,203568.0
2022-03-04 10:10:00,171.69,171.76,170.96,171.15,246319.0,166.5793,166.6472,165.8711,166.0554,246319.0
2022-03-04 10:20:00,171.2,171.68,170.98,171.3,142024.0,166.1039,166.5696,165.8905,166.2009,142024.0
2022-03-04 10:30:00,171.29,171.85,170.83,171.47,210751.0,166.1912,166.7346,165.7449,166.3659,210751.0
2022-03-04 10:40:00,171.48,171.61,170.67,170.8,194329.0,166.3756,166.5017,165.5897,165.7158,194329.0
2022-03-04 10:50:00,170.77,171.03,170.35,170.43,189701.0,165.6867,165.939,165.2792,165.3568,189701.0
2022-03-04 11:00:00,170.44,170.6,169.98,170.12,137993.0,165.3665,165.5218,164.9202,165.0561,137993.0
2022-03-04 11:10:00,170.09,170.65,169.82,170.43,159143.0,165.027,165.5703,164.765,165.3568,159143.0
2022-03-04 11:20:00,170.42,170.7,170.12,170.48,140792.0,165.3471,165.6188,165.0561,165.4054,140792.0
2022-03-04 11:30:00,170.48,170.87,169.97,170.81,191844.0,165.4054,165.7837,164.9105,165.7255,191844.0
2022-03-04 11:40:00,170.81,171.1,170.61,171.01,169084.0,165.7255,166.0069,165.5315,165.9196,169084.0
2022-03-04 11:50:00,171.0,171.04,170.46,170.58,124418.0,165.9099,165.9487,165.3859,165.5024,124418.0
2022-03-04 12:00:00,170.6,170.81,170.29,170.69,131495.0,165.5218,165.7255,165.221,165.6091,131495.0
2022-03-04 12:10:00,170.7,172.11,170.67,171.7,185984.0,165.6188,166.9868,165.5897,166.589,185984.0
2022-03-04 12:20:00,171.71,171.73,171.03,171.4,192634.0,166.5987,166.6181,165.939,166.298,192634.0
2022-03-04 12:30:00,171.4,171.63,171.21,171.54,213575.0,166.298,166.5211,166.1136,166.4338,213575.0
2022-03-04 12:40:00,171.54,171.6,170.98,171.27,126211.0,166.4338,166.492,165.8905,166.1718,126211.0
2022-03-04 12:50:00,171.28,171.92,171.16,171.7,113745.0,166.1815,166.8025,166.0651,166.589,113745.0
2022-03-04 13:00:00,171.75,172.59,171.75,172.48,171191.0,166.6375,167.4525,166.6375,167.3458,171191.0
2022-03-04 13:10:00,172.48,172.52,171.77,171.93,127964.0,167.3458,167.3846,166.657,166.8122,127964.0
2022-03-04 13:20:00,171.96,172.25,171.9,172.05,125776.0,166.8413,167.1227,166.7831,166.9286,125776.0
2022-03-04 13:30:00,172.05,172.57,172.05,172.53,109395.0,166.9286,167.4331,166.9286,167.3943,109395.0
2022-03-04 13:40:00,172.53,172.53,171.52,171.72,138760.0,167.3943,167.3943,166.4144,166.6084,138760.0
2022-03-04 13:50:00,171.72,171.89,171.25,171.34,98406.0,166.6084,166.7734,166.1524,166.2398,98406.0
2022-03-04 14:00:00,171.37,171.49,171.04,171.21,168925.0,166.2689,166.3853,165.9487,166.1136,168925.0
2022-03-04 14:10:00,171.22,171.26,170.76,171.06,136616.0,166.1233,166.1621,165.677,165.9681,136616.0
2022-03-04 14:20:00,171.07,171.77,170.99,171.47,238115.0,165.9778,166.657,165.9002,166.3659,238115.0
2022-03-04 14:30:00,171.46,171.73,171.32,171.59,128736.0,166.3562,166.6181,166.2203,166.4823,128736.0
2022-03-04 14:40:00,171.56,171.62,170.89,170.92,115986.0,166.4532,166.5114,165.8031,165.8323,115986.0
2022-03-04 14:50:00,170.9,171.18,170.33,170.4,198088.0,165.8128,166.0845,165.2598,165.3277,198088.0
2022-03-04 15:00:00,170.41,171.15,170.38,170.89,187949.0,165.3374,166.0554,165.3083,165.8031,187949.0
2022-03-04 15:10:00,170.88,171.22,170.74,170.92,170225.0,165.7934,166.1233,165.6576,165.8323,170225.0
2022-03-04 15:20:00,170.89,171.39,170.68,171.05,243205.0,165.8031,166.2883,165.5994,165.9584,243205.0
2022-03-04 15:30:00,171.03,171.15,170.5,170.74,240048.0,165.939,166.0554,165.4248,165.6576,240048.0
2022-03-04 15:40:00,170.76,171.24,170.64,170.72,295359.0,165.677,166.1427,165.5606,165.6382,295359.0
2022-03-04 15:50:00,170.72,171.85,170.58,171.58,635427.0,165.6382,166.7346,165.5024,166.4726,635427.0
2022-03-07 09:30:00,172.22,172.42,171.29,171.83,295620.0,167.0936,167.2876,166.1912,166.7152,295620.0
2022-03-07 09:40:00,171.84,172.14,170.59,170.86,527840.0,166.7249,167.0159,165.5121,165.774,527840.0
2022-03-07 09:50:00,170.88,171.07,169.83,169.83,487252.0,165.7934,165.9778,164.7747,164.7747,487252.0
2022-03-07 10:00:00,169.81,169.99,169.49,169.67,417133.0,164.7553,164.9299,164.4448,164.6195,417133.0
2022-03-07 10:10:00,169.61,169.8,168.51,168.56,317457.0,164.5612,164.7456,163.494,163.5425,317457.0
2022-03-07 10:20:00,168.57,168.89,168.05,168.05,322118.0,163.5522,163.8627,163.0477,163.0477,322118.0
2022-03-07 10:30:00,168.05,168.39,167.76,167.82,233104.0,163.0477,163.3776,162.7663,162.8245,233104.0
2022-03-07 10:40:00,167.81,168.03,167.25,167.34,197510.0,162.8148,163.0283,162.2715,162.3588,197510.0
2022-03-07 10:50:00,167.34,167.58,166.84,167.2,216086.0,162.3588,162.5917,161.8737,162.223,216086.0
2022-03-07 11:00:00,167.19,167.8,166.95,167.64,256078.0,162.2133,162.8051,161.9804,162.6499,256078.0
2022-03-07 11:10:00,167.63,168.06,167.35,167.84,231221.0,162.6402,163.0574,162.3685,162.8439,231221.0
2022-03-07 11:20:00,167.81,167.97,167.54,167.56,228977.0,162.8148,162.9701,162.5529,162.5723,228977.0
2022-03-07 11:30:00,167.55,167.62,166.53,166.56,252676.0,162.5626,162.6305,161.5729,161.602,252676.0
2022-03-07 11:40:00,166.54,167.32,166.39,167.06,248515.0,161.5826,162.3394,161.4371,162.0872,248515.0
2022-03-07 11:50:00,167.03,167.09,166.17,166.25,190439.0,162.058,162.1163,161.2236,161.3013,190439.0
2022-03-07 12:00:00,166.24,166.31,165.83,166.26,178206.0,161.2916,161.3595,160.8938,161.311,178206.0
2022-03-07 12:10:00,166.25,166.55,165.91,166.18,135938.0,161.3013,161.5923,160.9714,161.2333,135938.0
2022-03-07 12:20:00,166.22,166.37,165.73,166.07,153597.0,161.2722,161.4177,160.7967,161.1266,153597.0
2022-03-07 12:30:00,166.07,166.15,165.68,165.95,208454.0,161.1266,161.2042,160.7482,161.0102,208454.0
2022-03-07 12:40:00,165.96,166.74,165.95,166.59,183151.0,161.0199,161.7767,161.0102,161.6311,183151.0
2022-03-07 12:50:00,166.58,166.94,165.83,165.86,214361.0,161.6214,161.9707,160.8938,160.9229,214361.0
2022-03-07 13:00:00,165.83,166.41,165.7,165.75,209346.0,160.8938,161.4565,160.7676,160.8161,209346.0
2022-03-07 13:10:00,165.75,165.8,164.91,164.91,222891.0,160.8161,160.8647,160.0012,160.0012,222891.0
2022-03-07 13:20:00,164.91,165.04,164.66,164.85,256044.0,160.0012,160.1273,159.7586,159.9429,256044.0
2022-03-07 13:30:00,164.83,165.11,164.52,164.95,233104.0,159.9235,160.1952,159.6228,160.04,233104.0
2022-03-07 13:40:00,164.96,165.4,164.81,164.9,1088454.0,160.0497,160.4766,159.9041,159.9915,1088454.0
2022-03-07 13:50:00,164.92,165.14,164.51,164.53,143797.0,160.0109,160.2243,159.6131,159.6325,143797.0
2022-03-07 14:00:00,164.53,164.81,164.22,164.67,211424.0,159.6325,159.9041,159.3317,159.7683,211424.0
2022-03-07 14:10:00,164.65,165.26,164.64,165.25,154863.0,159.7489,160.3407,159.7392,160.331,154863.0
2022-03-07 14:20:00,165.2,165.25,164.63,164.69,148647.0,160.2825,160.331,159.7295,159.7877,148647.0
2022-03-07 14:30:00,164.69,164.75,164.35,164.54,102046.0,159.7877,159.8459,159.4578,159.6422,102046.0
2022-03-07 14:40:00,164.56,164.59,163.93,164.19,163278.0,159.6616,159.6907,159.0503,159.3026,163278.0
2022-03-07 14:50:00,164.19,164.35,163.85,164.06,187589.0,159.3026,159.4578,158.9727,159.1765,187589.0
2022-03-07 15:00:00,164.08,164.24,163.7,163.82,201037.0,159.1959,159.3511,158.8272,158.9436,201037.0
2022-03-07 15:10:00,163.8,163.93,163.39,163.62,306968.0,158.9242,159.0503,158.5264,158.7496,306968.0
2022-03-07 15:20:00,163.62,164.28,163.57,164.15,324746.0,158.7496,159.3899,158.701,159.2638,324746.0
2022-03-07 15:30:00,164.14,164.14,163.55,163.57,349313.0,159.2541,159.2541,158.6816,158.701,349313.0
2022-03-07 15:40:00,163.55,164.06,163.41,163.49,448449.0,158.6816,159.1765,158.5458,158.6234,448449.0
2022-03-07 15:50:00,163.5,163.79,163.12,163.17,960314.0,158.6331,158.9145,158.2644,158.3129,960314.0
2022-03-08 09:30:00,163.0,163.56,161.71,162.4,519215.0,158.148,158.6913,156.8964,157.5659,519215.0
2022-03-08 09:40:00,162.39,164.24,161.94,163.49,1469340.0,157.5562,159.3511,157.1196,158.6234,1469340.0
2022-03-08 09:50:00,163.5,164.38,163.28,163.71,1006752.0,158.6331,159.4869,158.4197,158.8369,1006752.0
2022-03-08 10:00:00,163.61,163.64,161.95,162.21,548703.0,158.7398,158.769,157.1293,157.3815,548703.0
2022-03-08 10:10:00,162.2,164.13,162.06,164.0,577855.0,157.3718,159.2444,157.236,159.1182,577855.0
2022-03-08 10:20:00,164.0,164.18,162.66,162.67,451057.0,159.1182,159.2929,157.8181,157.8278,451057.0
2022-03-08 10:30:00,162.66,163.12,161.79,162.18,513135.0,157.8181,158.2644,156.974,157.3524,513135.0
2022-03-08 10:40:00,162.17,163.45,162.02,163.36,396823.0,157.3427,158.5846,157.1972,158.4973,396823.0
2022-03-08 10:50:00,163.35,164.29,162.74,164.12,407084.0,158.4876,159.3996,157.8957,159.2347,407084.0
2022-03-08 11:00:00,164.12,164.9,163.75,164.03,403129.0,159.2347,159.9915,158.8757,159.1473,403129.0
2022-03-08 11:10:00,164.06,164.31,163.61,163.98,285283.0,159.1765,159.419,158.7398,159.0988,285283.0
2022-03-08 11:20:00,164.04,164.13,162.97,163.39,327790.0,159.157,159.2444,158.1189,158.5264,327790.0
2022-03-08 11:30:00,163.36,163.47,162.29,162.65,355503.0,158.4973,158.604,157.4591,157.8084,355503.0
2022-03-08 11:40:00,162.69,163.77,162.37,163.6,363739.0,157.8472,158.8951,157.5368,158.7301,363739.0
2022-03-08 11:50:00,163.6,164.14,163.39,163.6,218015.0,158.7301,159.2541,158.5264,158.7301,218015.0
2022-03-08 12:00:00,163.61,165.42,163.44,165.22,291680.0,158.7398,160.496,158.5749,160.3019,291680.0
2022-03-08 12:10:00,165.22,167.31,165.22,167.19,379629.0,160.3019,162.3297,160.3019,162.2133,379629.0
2022-03-08 12:20:00,167.19,167.52,166.07,166.85,432906.0,162.2133,162.5335,161.1266,161.8834,432906.0
2022-03-08 12:30:00,166.86,167.82,166.43,167.76,482081.0,161.8931,162.8245,161.4759,162.7663,482081.0
2022-03-08 12:40:00,167.76,168.1,167.14,167.8,385129.0,162.7663,163.0962,162.1648,162.8051,385129.0
2022-03-08 12:50:00,167.84,167.97,167.08,167.88,286820.0,162.8439,162.9701,162.1066,162.8827,286820.0
2022-03-08 13:00:00,167.89,168.62,167.89,168.54,350085.0,162.8924,163.6007,162.8924,163.5231,350085.0
2022-03-08 13:10:00,168.59,168.72,168.19,168.52,483168.0,163.5716,163.6977,163.1835,163.5037,483168.0
2022-03-08 13:20:00,168.52,168.55,166.84,166.9,341836.0,163.5037,163.5328,161.8737,161.9319,341836.0
2022-03-08 13:30:00,166.92,166.92,165.84,166.02,399562.0,161.9513,161.9513,160.9035,161.0781,399562.0
2022-03-08 13:40:00,166.06,166.28,165.51,165.63,458947.0,161.1169,161.3304,160.5833,160.6997,458947.0
2022-03-08 13:50:00,165.6,165.7,164.74,164.78,410787.0,160.6706,160.7676,159.8362,159.875,410787.0
2022-03-08 14:00:00,164.77,165.13,163.99,164.83,489092.0,159.8653,160.2146,159.1085,159.9235,489092.0
2022-03-08 14:10:00,164.81,164.91,164.1,164.61,276664.0,159.9041,160.0012,159.2153,159.7101,276664.0
2022-03-08 14:20:00,164.6,165.43,164.0,165.39,267773.0,159.7004,160.5057,159.1182,160.4669,267773.0
2022-03-08 14:30:00,165.34,165.65,164.75,165.35,279150.0,160.4184,160.7191,159.8459,160.4281,279150.0
2022-03-08 14:40:00,165.41,166.05,164.97,165.94,205432.0,160.4863,161.1072,160.0594,161.0005,205432.0
2022-03-08 14:50:00,165.9,166.08,165.29,165.57,198659.0,160.9617,161.1363,160.3698,160.6415,198659.0
2022-03-08 15:00:00,165.6,166.53,165.49,166.12,209200.0,160.6706,161.5729,160.5639,161.1751,209200.0
2022-03-08 15:10:00,166.2,166.24,165.37,165.52,235825.0,161.2528,161.2916,160.4475,160.593,235825.0
2022-03-08 15:20:00,165.53,165.62,164.44,164.5,241233.0,160.6027,160.69,159.5451,159.6034,241233.0
2022-03-08 15:30:00,164.51,164.59,163.86,164.57,362125.0,159.6131,159.6907,158.9824,159.6713,362125.0
2022-03-08 15:40:00,164.6,164.71,163.69,163.78,762810.0,159.7004,159.8071,158.8175,158.9048,762810.0
2022-03-08 15:50:00,163.73,164.57,163.4,163.61,585853.0,158.8563,159.6713,158.5361,158.7398,585853.0
2022-03-09 09:30:00,167.88,168.81,167.79,168.41,447796.0,162.8827,163.7851,162.7954,163.397,447796.0
2022-03-09 09:40:00,168.42,168.76,167.87,168.3,1028890.0,163.4067,163.7366,162.873,163.2902,1028890.0
2022-03-09 09:50:00,168.26,168.39,167.12,167.84,649216.0,163.2514,163.3776,162.1454,162.8439,649216.0
2022-03-09 10:00:00,167.86,168.72,167.6,168.41,187079.0,162.8633,163.6977,162.6111,163.397,187079.0
2022-03-09 10:10:00,168.41,168.69,167.62,168.25,481116.0,163.397,163.6686,162.6305,163.2417,481116.0
2022-03-09 10:20:00,168.24,169.09,168.13,168.84,293369.0,163.232,164.0567,163.1253,163.8142,293369.0
2022-03-09 10:30:00,168.84,168.98,168.41,168.97,260579.0,163.8142,163.95,163.397,163.9403,260579.0
2022-03-09 10:40:00,168.96,169.14,168.45,168.64,350144.0,163.9306,164.1052,163.4358,163.6201,350144.0
2022-03-09 10:50:00,168.64,169.23,168.41,169.12,334371.0,163.6201,164.1926,163.397,164.0858,334371.0
2022-03-09 11:00:00,169.15,169.2,168.53,168.53,332678.0,164.1149,164.1635,163.5134,163.5134,332678.0
2022-03-09 11:10:00,168.52,168.57,167.59,168.01,295281.0,163.5037,163.5522,162.6014,163.0089,295281.0
2022-03-09 11:20:00,168.01,168.32,167.87,167.92,262279.0,163.0089,163.3096,162.873,162.9216,262279.0
2022-03-09 11:30:00,167.92,168.75,167.86,168.42,277329.0,162.9216,163.7268,162.8633,163.4067,277329.0
2022-03-09 11:40:00,168.47,168.72,168.3,168.51,230306.0,163.4552,163.6977,163.2902,163.494,230306.0
2022-03-09 11:50:00,168.49,168.66,168.22,168.57,210207.0,163.4746,163.6395,163.2126,163.5522,210207.0
2022-03-09 12:00:00,168.59,168.84,168.36,168.46,651668.0,163.5716,163.8142,163.3485,163.4455,651668.0
2022-03-09 12:10:00,168.46,168.71,168.36,168.49,196906.0,163.4455,163.688,163.3485,163.4746,196906.0
2022-03-09 12:20:00,168.49,168.6,168.0,168.42,266025.0,163.4746,163.5813,162.9992,163.4067,266025.0
2022-03-09 12:30:00,168.42,169.25,168.36,169.2,284257.0,163.4067,164.212,163.3485,164.1635,284257.0
2022-03-09 12:40:00,169.2,169.44,169.02,169.4,171981.0,164.1635,164.3963,163.9888,164.3575,171981.0
2022-03-09 12:50:00,169.39,169.4,169.08,169.16,196335.0,164.3478,164.3575,164.047,164.1246,196335.0
2022-03-09 13:00:00,169.17,169.18,168.53,168.67,278604.0,164.1343,164.144,163.5134,163.6492,278604.0
2022-03-09 13:10:00,168.68,169.24,168.63,169.01,261536.0,163.6589,164.2023,163.6104,163.9791,261536.0
2022-03-09 13:20:00,169.02,169.49,169.02,169.44,147508.0,163.9888,164.4448,163.9888,164.3963,147508.0
2022-03-09 13:30:00,169.46,169.49,169.07,169.16,254183.0,164.4157,164.4448,164.0373,164.1246,254183.0
2022-03-09 13:40:00,169.17,169.29,168.55,168.66,226135.0,164.1343,164.2508,163.5328,163.6395,226135.0
2022-03-09 13:50:00,168.66,169.04,168.56,168.62,174858.0,163.6395,164.0082,163.5425,163.6007,174858.0
2022-03-09 14:00:00,168.62,169.21,168.56,168.94,245038.0,163.6007,164.1732,163.5425,163.9112,245038.0
2022-03-09 14:10:00,168.93,169.07,168.44,168.61,189601.0,163.9015,164.0373,163.4261,163.591,189601.0
2022-03-09 14:20:00,168.59,168.89,168.55,168.7,163745.0,163.5716,163.8627,163.5328,163.6783,163745.0
2022-03-09 14:30:00,168.74,169.2,168.72,169.02,151178.0,163.7171,164.1635,163.6977,163.9888,151178.0
2022-03-09 14:40:00,169.02,169.21,168.81,168.99,297667.0,163.9888,164.1732,163.7851,163.9597,297667.0
2022-03-09 14:50:00,168.98,169.33,168.86,168.95,201997.0,163.95,164.2896,163.8336,163.9209,201997.0
2022-03-09 15:00:00,169.02,169.6,168.86,169.59,177239.0,163.9888,164.5515,163.8336,164.5418,177239.0
2022-03-09 15:10:00,169.61,169.75,169.22,169.45,390484.0,164.5612,164.6971,164.1829,164.406,390484.0
2022-03-09 15:20:00,169.45,169.57,169.16,169.25,366406.0,164.406,164.5224,164.1246,164.212,366406.0
2022-03-09 15:30:00,169.25,169.55,168.93,168.93,436122.0,164.212,164.503,163.9015,163.9015,436122.0
2022-03-09 15:40:00,168.94,169.17,168.61,168.72,671845.0,163.9112,164.1343,163.591,163.6977,671845.0
2022-03-09 15:50:00,168.73,169.01,168.38,168.78,683775.0,163.7074,163.9791,163.3679,163.756,683775.0
2022-03-10 09:30:00,168.54,168.79,167.74,168.4,499233.0,163.5231,163.7657,162.7469,163.3873,499233.0
2022-03-10 09:40:00,168.39,169.47,168.2,168.35,706930.0,163.3776,164.4254,163.1932,163.3388,706930.0
2022-03-10 09:50:00,168.37,169.51,168.04,169.5,473519.0,163.3582,164.4642,163.038,164.4545,473519.0
2022-03-10 10:00:00,169.49,169.56,168.56,168.98,395049.0,164.4448,164.5127,163.5425,163.95,395049.0
2022-03-10 10:10:00,168.97,169.93,168.81,169.9,642859.0,163.9403,164.8717,163.7851,164.8426,642859.0
2022-03-10 10:20:00,169.91,169.92,168.55,168.56,426766.0,164.8523,164.862,163.5328,163.5425,426766.0
2022-03-10 10:30:00,168.55,168.72,167.84,168.04,268662.0,163.5328,163.6977,162.8439,163.038,268662.0
2022-03-10 10:40:00,168.03,168.58,167.94,168.44,205635.0,163.0283,163.5619,162.941,163.4261,205635.0
2022-03-10 10:50:00,168.43,168.43,167.56,167.76,204831.0,163.4164,163.4164,162.5723,162.7663,204831.0
2022-03-10 11:00:00,167.74,167.74,167.32,167.67,222523.0,162.7469,162.7469,162.3394,162.679,222523.0
2022-03-10 11:10:00,167.66,167.96,167.48,167.84,160261.0,162.6693,162.9604,162.4947,162.8439,160261.0
2022-03-10 11:20:00,167.82,168.15,167.37,167.56,209253.0,162.8245,163.1447,162.3879,162.5723,209253.0
2022-03-10 11:30:00,167.57,167.75,167.43,167.52,143936.0,162.582,162.7566,162.4461,162.5335,143936.0
2022-03-10 11:40:00,167.52,167.89,167.52,167.79,137332.0,162.5335,162.8924,162.5335,162.7954,137332.0
2022-03-10 11:50:00,167.8,168.38,167.77,168.29,140040.0,162.8051,163.3679,162.776,163.2805,140040.0
2022-03-10 12:00:00,168.29,168.54,168.09,168.17,103524.0,163.2805,163.5231,163.0865,163.1641,103524.0
2022-03-10 12:10:00,168.2,168.44,168.11,168.35,102943.0,163.1932,163.4261,163.1059,163.3388,102943.0
2022-03-10 12:20:00,168.39,168.89,168.3,168.57,177390.0,163.3776,163.8627,163.2902,163.5522,177390.0
2022-03-10 12:30:00,168.55,168.59,167.9,167.96,128659.0,163.5328,163.5716,162.9021,162.9604,128659.0
2022-03-10 12:40:00,167.97,168.02,167.78,167.96,181224.0,162.9701,163.0186,162.7857,162.9604,181224.0
2022-03-10 12:50:00,167.94,168.02,167.56,167.65,169437.0,162.941,163.0186,162.5723,162.6596,169437.0
2022-03-10 13:00:00,167.64,167.91,167.47,167.59,118162.0,162.6499,162.9119,162.4849,162.6014,118162.0
2022-03-10 13:10:00,167.59,168.14,167.55,168.05,165367.0,162.6014,163.135,162.5626,163.0477,165367.0
2022-03-10 13:20:00,168.04,168.15,167.76,167.89,106757.0,163.038,163.1447,162.7663,162.8924,106757.0
2022-03-10 13:30:00,167.89,168.24,167.78,167.98,156348.0,162.8924,163.232,162.7857,162.9798,156348.0
2022-03-10 13:40:00,167.98,168.8,167.8,168.78,143793.0,162.9798,163.7754,162.8051,163.756,143793.0
2022-03-10 13:50:00,168.8,168.93,168.66,168.68,137977.0,163.7754,163.9015,163.6395,163.6589,137977.0
2022-03-10 14:00:00,168.67,169.97,168.61,169.21,343459.0,163.6492,164.9105,163.591,164.1732,343459.0
2022-03-10 14:10:00,169.22,169.69,168.98,169.55,194728.0,164.1829,164.6389,163.95,164.503,194728.0
2022-03-10 14:20:00,169.54,169.9,169.3,169.83,205246.0,164.4933,164.8426,164.2605,164.7747,205246.0
2022-03-10 14:30:00,169.82,170.16,169.65,169.74,168400.0,164.765,165.0949,164.6001,164.6874,168400.0
2022-03-10 14:40:00,169.75,170.26,169.51,170.22,159785.0,164.6971,165.1919,164.4642,165.1531,159785.0
2022-03-10 14:50:00,170.28,170.42,170.09,170.2,136935.0,165.2113,165.3471,165.027,165.1337,136935.0
2022-03-10 15:00:00,170.21,170.28,169.5,169.67,255677.0,165.1434,165.2113,164.4545,164.6195,255677.0
2022-03-10 15:10:00,169.67,170.21,169.6,170.04,141991.0,164.6195,165.1434,164.5515,164.9784,141991.0
2022-03-10 15:20:00,170.04,170.26,169.67,170.08,273274.0,164.9784,165.1919,164.6195,165.0173,273274.0
2022-03-10 15:30:00,170.08,170.26,169.74,169.94,251377.0,165.0173,165.1919,164.6874,164.8814,251377.0
2022-03-10 15:40:00,169.94,170.29,169.72,169.9,317646.0,164.8814,165.221,164.668,164.8426,317646.0
2022-03-10 15:50:00,169.91,170.54,169.91,170.01,785898.0,164.8523,165.4636,164.8523,164.9493,785898.0
2022-03-11 09:30:00,171.34,171.83,170.39,170.44,332897.0,166.2398,166.7152,165.318,165.3665,332897.0
2022-03-11 09:40:00,170.45,171.01,170.22,170.77,555277.0,165.3762,165.9196,165.1531,165.6867,555277.0
2022-03-11 09:50:00,170.77,171.09,169.82,170.1,335196.0,165.6867,165.9972,164.765,165.0367,335196.0
2022-03-11 10:00:00,170.11,170.11,169.03,169.13,527452.0,165.0464,165.0464,163.9985,164.0955,527452.0
2022-03-11 10:10:00,169.14,169.7,168.94,169.11,227854.0,164.1052,164.6486,163.9112,164.0761,227854.0
2022-03-11 10:20:00,169.08,169.59,168.84,169.3,200771.0,164.047,164.5418,163.8142,164.2605,200771.0
2022-03-11 10:30:00,169.29,169.41,168.88,169.23,191336.0,164.2508,164.3672,163.853,164.1926,191336.0
2022-03-11 10:40:00,169.26,169.65,169.06,169.44,268398.0,164.2217,164.6001,164.0276,164.3963,268398.0
2022-03-11 10:50:00,169.42,170.07,169.4,170.03,289517.0,164.3769,165.0076,164.3575,164.9687,289517.0
2022-03-11 11:00:00,170.04,170.05,169.15,169.3,292351.0,164.9784,164.9882,164.1149,164.2605,292351.0
2022-03-11 11:10:00,169.32,169.38,168.74,169.14,256322.0,164.2799,164.3381,163.7171,164.1052,256322.0
2022-03-11 11:20:00,169.13,169.34,168.89,168.93,178372.0,164.0955,164.2993,163.8627,163.9015,178372.0
2022-03-11 11:30:00,168.93,168.97,168.48,168.97,173117.0,163.9015,163.9403,163.4649,163.9403,173117.0
2022-03-11 11:40:00,168.93,169.22,168.46,169.11,362540.0,163.9015,164.1829,163.4455,164.0761,362540.0
2022-03-11 11:50:00,169.1,169.1,168.71,168.89,165382.0,164.0664,164.0664,163.688,163.8627,165382.0
2022-03-11 12:00:00,168.85,168.95,168.44,168.51,253648.0,163.8239,163.9209,163.4261,163.494,253648.0
2022-03-11 12:10:00,168.47,168.93,168.46,168.92,124892.0,163.4552,163.9015,163.4455,163.8918,124892.0
2022-03-11 12:20:00,168.91,169.07,168.26,168.28,138253.0,163.8821,164.0373,163.2514,163.2708,138253.0
2022-03-11 12:30:00,168.29,168.5,168.1,168.17,177119.0,163.2805,163.4843,163.0962,163.1641,177119.0
2022-03-11 12:40:00,168.17,168.7,168.14,168.6,98984.0,163.1641,163.6783,163.135,163.5813,98984.0
2022-03-11 12:50:00,168.58,168.93,168.57,168.76,112720.0,163.5619,163.9015,163.5522,163.7366,112720.0
2022-03-11 13:00:00,168.76,169.03,168.6,168.74,116514.0,163.7366,163.9985,163.5813,163.7171,116514.0
2022-03-11 13:10:00,168.72,169.0,168.58,168.92,107431.0,163.6977,163.9694,163.5619,163.8918,107431.0
2022-03-11 13:20:00,168.95,169.16,168.91,168.99,131473.0,163.9209,164.1246,163.8821,163.9597,131473.0
2022-03-11 13:30:00,169.01,169.07,168.66,168.71,109875.0,163.9791,164.0373,163.6395,163.688,109875.0
2022-03-11 13:40:00,168.7,169.1,168.65,169.09,112857.0,163.6783,164.0664,163.6298,164.0567,112857.0
2022-03-11 13:50:00,169.13,169.17,168.16,168.17,194402.0,164.0955,164.1343,163.1544,163.1641,194402.0
2022-03-11 14:00:00,168.18,168.41,168.03,168.2,142929.0,163.1738,163.397,163.0283,163.1932,142929.0
2022-03-11 14:10:00,168.22,168.49,168.04,168.05,134727.0,163.2126,163.4746,163.038,163.0477,134727.0
2022-03-11 14:20:00,168.04,168.82,168.01,168.77,212098.0,163.038,163.7948,163.0089,163.7463,212098.0
2022-03-11 14:30:00,168.76,168.81,168.38,168.53,134292.0,163.7366,163.7851,163.3679,163.5134,134292.0
2022-03-11 14:40:00,168.52,168.54,168.09,168.3,171830.0,163.5037,163.5231,163.0865,163.2902,171830.0
2022-03-11 14:50:00,168.29,168.29,167.85,168.1,219745.0,163.2805,163.2805,162.8536,163.0962,219745.0
2022-03-11 15:00:00,168.08,168.28,167.86,167.91,182132.0,163.0768,163.2708,162.8633,162.9119,182132.0
2022-03-11 15:10:00,167.9,168.06,167.7,167.82,127933.0,162.9021,163.0574,162.7081,162.8245,127933.0
2022-03-11 15:20:00,167.81,167.93,167.42,167.43,164316.0,162.8148,162.9313,162.4364,162.4461,164316.0
2022-03-11 15:30:00,167.4,167.53,167.09,167.35,248378.0,162.417,162.5432,162.1163,162.3685,248378.0
2022-03-11 15:40:00,167.33,167.44,167.03,167.07,339595.0,162.3491,162.4558,162.058,162.0969,339595.0
2022-03-11 15:50:00,167.05,167.17,166.59,166.72,605190.0,162.0775,162.1939,161.6311,161.7573,605190.0
2022-03-14 09:30:00,166.53,166.95,164.88,165.27,379632.0,161.5729,161.9804,159.972,160.3504,379632.0
2022-03-14 09:40:00,165.28,167.34,164.89,167.03,967979.0,160.3601,162.3588,159.9817,162.058,967979.0
2022-03-14 09:50:00,167.07,167.22,165.97,166.42,590049.0,162.0969,162.2424,161.0296,161.4662,590049.0
2022-03-14 10:00:00,166.41,167.21,165.91,167.11,525204.0,161.4565,162.2327,160.9714,162.1357,525204.0
2022-03-14 10:10:00,167.11,167.81,166.95,167.41,446697.0,162.1357,162.8148,161.9804,162.4267,446697.0
2022-03-14 10:20:00,167.39,167.87,167.02,167.09,370486.0,162.4073,162.873,162.0483,162.1163,370486.0
2022-03-14 10:30:00,167.08,167.1,166.38,166.95,331576.0,162.1066,162.126,161.4274,161.9804,331576.0
2022-03-14 10:40:00,166.97,167.19,166.65,166.81,242838.0,161.9998,162.2133,161.6894,161.8446,242838.0
2022-03-14 10:50:00,166.81,167.7,166.71,167.53,353972.0,161.8446,162.7081,161.7476,162.5432,353972.0
2022-03-14 11:00:00,167.54,167.66,167.06,167.1,269334.0,162.5529,162.6693,162.0872,162.126,269334.0
2022-03-14 11:10:00,167.11,167.14,166.46,166.58,139325.0,162.1357,162.1648,161.505,161.6214,139325.0
2022-03-14 11:20:00,166.6,166.6,165.74,165.93,194844.0,161.6408,161.6408,160.8064,160.9908,194844.0
2022-03-14 11:30:00,165.92,166.11,165.37,165.49,185004.0,160.9811,161.1654,160.4475,160.5639,185004.0
2022-03-14 11:40:00,165.47,165.49,164.74,164.76,245701.0,160.5445,160.5639,159.8362,159.8556,245701.0
2022-03-14 11:50:00,164.78,165.03,164.68,164.88,187165.0,159.875,160.1176,159.778,159.972,187165.0
2022-03-14 12:00:00,164.86,164.87,164.33,164.37,178417.0,159.9526,159.9623,159.4384,159.4772,178417.0
2022-03-14 12:10:00,164.37,164.92,164.3,164.85,207363.0,159.4772,160.0109,159.4093,159.9429,207363.0
2022-03-14 12:20:00,164.85,165.05,164.62,164.87,197436.0,159.9429,160.137,159.7198,159.9623,197436.0
2022-03-14 12:30:00,164.87,165.11,164.55,164.69,275858.0,159.9623,160.1952,159.6519,159.7877,275858.0
2022-03-14 12:40:00,164.7,164.91,164.16,164.31,203903.0,159.7974,160.0012,159.2735,159.419,203903.0
2022-03-14 12:50:00,164.34,164.38,163.53,163.55,187529.0,159.4481,159.4869,158.6622,158.6816,187529.0
2022-03-14 13:00:00,163.55,163.63,163.24,163.34,256138.0,158.6816,158.7593,158.3809,158.4779,256138.0
2022-03-14 13:10:00,163.34,163.83,163.34,163.78,174180.0,158.4779,158.9533,158.4779,158.9048,174180.0
2022-03-14 13:20:00,163.76,163.82,163.4,163.47,124324.0,158.8854,158.9436,158.5361,158.604,124324.0
2022-03-14 13:30:00,163.51,163.62,162.92,163.07,290623.0,158.6428,158.7496,158.0704,158.2159,290623.0
2022-03-14 13:40:00,163.05,163.43,162.94,163.21,161856.0,158.1965,158.5652,158.0898,158.3518,161856.0
2022-03-14 13:50:00,163.22,164.08,163.22,163.61,211126.0,158.3615,159.1959,158.3615,158.7398,211126.0
2022-03-14 14:00:00,163.6,163.85,163.45,163.71,147005.0,158.7301,158.9727,158.5846,158.8369,147005.0
2022-03-14 14:10:00,163.72,163.84,163.33,163.45,139920.0,158.8466,158.963,158.4682,158.5846,139920.0
2022-03-14 14:20:00,163.47,163.65,163.22,163.37,120916.0,158.604,158.7787,158.3615,158.507,120916.0
2022-03-14 14:30:00,163.36,163.99,163.3,163.8,153376.0,158.4973,159.1085,158.4391,158.9242,153376.0
2022-03-14 14:40:00,163.81,163.86,163.34,163.43,125381.0,158.9339,158.9824,158.4779,158.5652,125381.0
2022-03-14 14:50:00,163.42,163.81,163.31,163.66,262279.0,158.5555,158.9339,158.4488,158.7884,262279.0
2022-03-14 15:00:00,163.65,164.24,163.55,163.68,205734.0,158.7787,159.3511,158.6816,158.8078,205734.0
2022-03-14 15:10:00,163.67,164.4,163.63,163.94,327127.0,158.7981,159.5063,158.7593,159.06,327127.0
2022-03-14 15:20:00,163.93,164.33,163.82,164.06,257270.0,159.0503,159.4384,158.9436,159.1765,257270.0
2022-03-14 15:30:00,164.05,164.06,163.38,163.78,260351.0,159.1668,159.1765,158.5167,158.9048,260351.0
2022-03-14 15:40:00,163.79,164.29,163.64,163.95,601045.0,158.9145,159.3996,158.769,159.0697,601045.0
2022-03-14 15:50:00,163.97,164.2,163.57,163.93,639877.0,159.0891,159.3123,158.701,159.0503,639877.0
2022-03-15 09:30:00,165.14,166.73,165.13,165.81,382089.0,160.2243,161.767,160.2146,160.8744,382089.0
2022-03-15 09:40:00,165.82,166.06,164.73,165.25,859148.0,160.8841,161.1169,159.8265,160.331,859148.0
2022-03-15 09:50:00,165.29,166.71,165.14,166.47,525077.0,160.3698,161.7476,160.2243,161.5147,525077.0
2022-03-15 10:00:00,166.47,167.22,166.26,166.74,419016.0,161.5147,162.2424,161.311,161.7767,419016.0
2022-03-15 10:10:00,166.74,167.18,166.3,167.17,401074.0,161.7767,162.2036,161.3498,162.1939,401074.0
2022-03-15 10:20:00,167.15,167.94,167.02,167.94,427467.0,162.1745,162.941,162.0483,162.941,427467.0
2022-03-15 10:30:00,167.94,168.61,167.86,168.46,454094.0,162.941,163.591,162.8633,163.4455,454094.0
2022-03-15 10:40:00,168.47,168.92,168.18,168.92,369751.0,163.4552,163.8918,163.1738,163.8918,369751.0
2022-03-15 10:50:00,168.94,168.94,168.21,168.39,329654.0,163.9112,163.9112,163.2029,163.3776,329654.0
2022-03-15 11:00:00,168.43,168.78,168.32,168.64,288279.0,163.4164,163.756,163.3096,163.6201,288279.0
2022-03-15 11:10:00,168.64,168.84,168.14,168.37,217726.0,163.6201,163.8142,163.135,163.3582,217726.0
2022-03-15 11:20:00,168.39,168.73,167.92,168.69,220618.0,163.3776,163.7074,162.9216,163.6686,220618.0
2022-03-15 11:30:00,168.68,169.07,168.53,168.71,279788.0,163.6589,164.0373,163.5134,163.688,279788.0
2022-03-15 11:40:00,168.71,168.74,168.35,168.66,267279.0,163.688,163.7171,163.3388,163.6395,267279.0
2022-03-15 11:50:00,168.65,168.7,167.42,167.9,473102.0,163.6298,163.6783,162.4364,162.9021,473102.0
2022-03-15 12:00:00,167.88,168.34,167.39,168.22,226097.0,162.8827,163.3291,162.4073,163.2126,226097.0
2022-03-15 12:10:00,168.23,168.39,168.01,168.24,129788.0,163.2223,163.3776,163.0089,163.232,129788.0
2022-03-15 12:20:00,168.2,168.44,167.94,168.32,176377.0,163.1932,163.4261,162.941,163.3096,176377.0
2022-03-15 12:30:00,168.3,168.53,168.14,168.38,133913.0,163.2902,163.5134,163.135,163.3679,133913.0
2022-03-15 12:40:00,168.4,168.41,167.75,167.8,116975.0,163.3873,163.397,162.7566,162.8051,116975.0
2022-03-15 12:50:00,167.8,168.15,167.51,168.12,140630.0,162.8051,163.1447,162.5238,163.1156,140630.0
2022-03-15 13:00:00,168.13,168.43,167.99,168.05,115887.0,163.1253,163.4164,162.9895,163.0477,115887.0
2022-03-15 13:10:00,168.02,168.02,167.41,167.53,158101.0,163.0186,163.0186,162.4267,162.5432,158101.0
2022-03-15 13:20:00,167.51,168.07,167.48,167.58,124417.0,162.5238,163.0671,162.4947,162.5917,124417.0
2022-03-15 13:30:00,167.59,168.03,167.47,167.76,166658.0,162.6014,163.0283,162.4849,162.7663,166658.0
2022-03-15 13:40:00,167.76,168.02,167.58,167.69,170942.0,162.7663,163.0186,162.5917,162.6984,170942.0
2022-03-15 13:50:00,167.72,168.29,167.72,168.17,152034.0,162.7275,163.2805,162.7275,163.1641,152034.0
2022-03-15 14:00:00,168.15,168.35,167.87,168.16,191268.0,163.1447,163.3388,162.873,163.1544,191268.0
2022-03-15 14:10:00,168.16,168.22,167.47,167.61,149636.0,163.1544,163.2126,162.4849,162.6208,149636.0
2022-03-15 14:20:00,167.59,167.9,167.47,167.82,140435.0,162.6014,162.9021,162.4849,162.8245,140435.0
2022-03-15 14:30:00,167.82,168.36,167.63,168.13,148325.0,162.8245,163.3485,162.6402,163.1253,148325.0
2022-03-15 14:40:00,168.16,168.72,168.11,168.7,202344.0,163.1544,163.6977,163.1059,163.6783,202344.0
2022-03-15 14:50:00,168.72,169.08,168.67,169.05,271794.0,163.6977,164.047,163.6492,164.0179,271794.0
2022-03-15 15:00:00,169.03,169.13,168.84,168.94,160546.0,163.9985,164.0955,163.8142,163.9112,160546.0
2022-03-15 15:10:00,168.98,169.45,168.75,169.38,318928.0,163.95,164.406,163.7268,164.3381,318928.0
2022-03-15 15:20:00,169.37,169.6,169.24,169.44,159688.0,164.3284,164.5515,164.2023,164.3963,159688.0
2022-03-15 15:30:00,169.44,169.89,169.44,169.67,260185.0,164.3963,164.8329,164.3963,164.6195,260185.0
2022-03-15 15:40:00,169.68,169.74,169.33,169.61,372165.0,164.6292,164.6874,164.2896,164.5612,372165.0
2022-03-15 15:50:00,169.6,169.91,169.15,169.43,670433.0,164.5515,164.8523,164.1149,164.3866,670433.0
2022-03-16 09:30:00,171.36,172.15,171.32,172.02,438360.0,166.2592,167.0256,166.2203,166.8995,438360.0
2022-03-16 09:40:00,172.01,172.89,171.77,172.73,647930.0,166.8898,167.7436,166.657,167.5884,647930.0
2022-03-16 09:50:00,172.76,172.93,172.52,172.59,718054.0,167.6175,167.7824,167.3846,167.4525,718054.0
2022-03-16 10:00:00,172.62,172.98,172.18,172.2,656174.0,167.4817,167.8309,167.0547,167.0742,656174.0
2022-03-16 10:10:00,172.19,174.47,172.15,174.3,577396.0,167.0645,169.2766,167.0256,169.1116,577396.0
2022-03-16 10:20:00,174.29,174.7,174.22,174.46,389932.0,169.1019,169.4997,169.034,169.2669,389932.0
2022-03-16 10:30:00,174.5,174.92,174.22,174.66,245727.0,169.3057,169.7132,169.034,169.4609,245727.0
2022-03-16 10:40:00,174.67,174.8,173.66,173.79,444671.0,169.4706,169.5968,168.4907,168.6168,444671.0
2022-03-16 10:50:00,173.8,174.19,173.65,174.17,248181.0,168.6265,169.0049,168.481,168.9855,248181.0
2022-03-16 11:00:00,174.17,174.39,173.72,174.07,379680.0,168.9855,169.199,168.5489,168.8885,379680.0
2022-03-16 11:10:00,174.09,174.31,173.91,174.11,199236.0,168.9079,169.1213,168.7333,168.9273,199236.0
2022-03-16 11:20:00,174.12,174.36,173.94,174.19,222300.0,168.937,169.1699,168.7624,169.0049,222300.0
2022-03-16 11:30:00,174.19,174.41,173.84,174.01,225240.0,169.0049,169.2184,168.6653,168.8303,225240.0
2022-03-16 11:40:00,174.02,174.02,173.7,173.98,167793.0,168.84,168.84,168.5295,168.8012,167793.0
2022-03-16 11:50:00,173.97,174.27,173.86,174.12,109763.0,168.7915,169.0825,168.6847,168.937,109763.0
2022-03-16 12:00:00,174.13,174.37,173.98,174.05,138016.0,168.9467,169.1796,168.8012,168.8691,138016.0
2022-03-16 12:10:00,174.05,174.18,173.96,174.01,129608.0,168.8691,168.9952,168.7818,168.8303,129608.0
2022-03-16 12:20:00,174.02,174.14,173.61,173.87,170920.0,168.84,168.9564,168.4422,168.6944,170920.0
2022-03-16 12:30:00,173.87,173.95,173.57,173.61,163805.0,168.6944,168.7721,168.4034,168.4422,163805.0
2022-03-16 12:40:00,173.6,173.88,172.9,173.08,259002.0,168.4325,168.7041,167.7533,167.928,259002.0
2022-03-16 12:50:00,173.09,173.27,172.89,173.1,151693.0,167.9377,168.1123,167.7436,167.9474,151693.0
2022-03-16 13:00:00,173.12,173.23,172.51,172.58,267007.0,167.9668,168.0735,167.3749,167.4428,267007.0
2022-03-16 13:10:00,172.59,172.61,172.34,172.39,191768.0,167.4525,167.4719,167.21,167.2585,191768.0
2022-03-16 13:20:00,172.42,172.72,172.26,172.63,215592.0,167.2876,167.5787,167.1324,167.4914,215592.0
2022-03-16 13:30:00,172.64,173.2,172.64,172.99,168555.0,167.5011,168.0444,167.5011,167.8406,168555.0
2022-03-16 13:40:00,172.98,173.15,172.72,173.15,154760.0,167.8309,167.9959,167.5787,167.9959,154760.0
2022-03-16 13:50:00,173.16,173.43,172.87,173.21,141992.0,168.0056,168.2675,167.7242,168.0541,141992.0
2022-03-16 14:00:00,173.21,173.24,171.38,171.38,347206.0,168.0541,168.0832,166.2786,166.2786,347206.0
2022-03-16 14:10:00,171.39,171.63,170.61,171.63,386338.0,166.2883,166.5211,165.5315,166.5211,386338.0
2022-03-16 14:20:00,171.62,171.77,170.42,170.47,333093.0,166.5114,166.657,165.3471,165.3956,333093.0
2022-03-16 14:30:00,170.45,171.42,169.75,171.35,401394.0,165.3762,166.3174,164.6971,166.2495,401394.0
2022-03-16 14:40:00,171.33,172.61,171.15,172.32,443380.0,166.23,167.4719,166.0554,167.1906,443380.0
2022-03-16 14:50:00,172.32,173.3,171.92,172.64,496144.0,167.1906,168.1414,166.8025,167.5011,496144.0
2022-03-16 15:00:00,172.64,173.42,172.29,172.67,361728.0,167.5011,168.2578,167.1615,167.5302,361728.0
2022-03-16 15:10:00,172.7,173.6,172.57,173.59,291930.0,167.5593,168.4325,167.4331,168.4228,291930.0
2022-03-16 15:20:00,173.6,174.03,173.5,173.96,322902.0,168.4325,168.8497,168.3355,168.7818,322902.0
2022-03-16 15:30:00,173.98,174.06,173.41,173.74,453532.0,168.8012,168.8788,168.2481,168.5683,453532.0
2022-03-16 15:40:00,173.7,174.54,173.64,174.51,486990.0,168.5295,169.3445,168.4713,169.3154,486990.0
2022-03-16 15:50:00,174.54,175.15,174.47,175.15,1031510.0,169.3445,169.9363,169.2766,169.9363,1031510.0
2022-03-17 09:30:00,173.67,174.54,173.2,174.51,346121.0,168.5004,169.3445,168.0444,169.3154,346121.0
2022-03-17 09:40:00,174.54,175.11,174.06,174.38,598855.0,169.3445,169.8975,168.8788,169.1893,598855.0
2022-03-17 09:50:00,174.36,175.9,174.33,175.85,299148.0,169.1699,170.664,169.1407,170.6155,299148.0
2022-03-17 10:00:00,175.86,176.21,175.54,175.99,306630.0,170.6252,170.9648,170.3147,170.7513,306630.0
2022-03-17 10:10:00,175.99,176.09,174.82,174.9,451931.0,170.7513,170.8484,169.6162,169.6938,451931.0
2022-03-17 10:20:00,174.88,175.64,174.88,175.57,313847.0,169.6744,170.4118,169.6744,170.3438,313847.0
2022-03-17 10:30:00,175.61,175.66,174.98,175.17,270927.0,170.3826,170.4312,169.7714,169.9557,270927.0
2022-03-17 10:40:00,175.18,175.31,174.24,174.59,349836.0,169.9654,170.0916,169.0534,169.393,349836.0
2022-03-17 10:50:00,174.62,174.64,174.05,174.35,247676.0,169.4221,169.4415,168.8691,169.1602,247676.0
2022-03-17 11:00:00,174.3,174.79,173.91,174.7,373474.0,169.1116,169.5871,168.7333,169.4997,373474.0
2022-03-17 11:10:00,174.69,174.92,174.44,174.87,284789.0,169.49,169.7132,169.2475,169.6647,284789.0
2022-03-17 11:20:00,174.85,175.17,174.73,174.98,229538.0,169.6453,169.9557,169.5288,169.7714,229538.0
2022-03-17 11:30:00,175.01,175.28,174.86,175.26,223810.0,169.8005,170.0625,169.655,170.0431,223810.0
2022-03-17 11:40:00,175.24,175.38,174.59,174.61,245515.0,170.0237,170.1595,169.393,169.4124,245515.0
2022-03-17 11:50:00,174.61,175.22,174.52,175.08,201919.0,169.4124,170.0043,169.3251,169.8684,201919.0
2022-03-17 12:00:00,175.09,175.52,175.02,175.48,183147.0,169.8781,170.2953,169.8102,170.2565,183147.0
2022-03-17 12:10:00,175.47,175.57,175.13,175.57,263081.0,170.2468,170.3438,169.9169,170.3438,263081.0
2022-03-17 12:20:00,175.58,176.03,175.51,175.96,407836.0,170.3535,170.7901,170.2856,170.7222,407836.0
2022-03-17 12:30:00,175.93,176.17,175.73,176.14,238380.0,170.6931,170.926,170.4991,170.8969,238380.0
2022-03-17 12:40:00,176.13,176.15,175.83,175.95,164385.0,170.8872,170.9066,170.5961,170.7125,164385.0
2022-03-17 12:50:00,175.95,176.3,175.94,176.19,144689.0,170.7125,171.0521,170.7028,170.9454,144689.0
2022-03-17 13:00:00,176.19,176.26,175.97,176.02,196576.0,170.9454,171.0133,170.7319,170.7804,196576.0
2022-03-17 13:10:00,176.03,176.16,175.69,175.98,311988.0,170.7901,170.9163,170.4603,170.7416,311988.0
2022-03-17 13:20:00,176.0,176.77,175.94,176.66,166187.0,170.761,171.5081,170.7028,171.4014,166187.0
2022-03-17 13:30:00,176.68,176.78,176.54,176.66,187390.0,171.4208,171.5178,171.285,171.4014,187390.0
2022-03-17 13:40:00,176.67,177.23,176.67,177.21,198160.0,171.4111,171.9544,171.4111,171.935,198160.0
2022-03-17 13:50:00,177.21,177.52,177.19,177.27,198415.0,171.935,172.2358,171.9156,171.9932,198415.0
2022-03-17 14:00:00,177.3,177.59,176.98,177.43,172468.0,172.0223,172.3037,171.7119,172.1485,172468.0
2022-03-17 14:10:00,177.43,177.5,177.14,177.35,148884.0,172.1485,172.2164,171.8671,172.0709,148884.0
2022-03-17 14:20:00,177.36,177.51,176.95,177.0,231302.0,172.0806,172.2261,171.6828,171.7313,231302.0
2022-03-17 14:30:00,177.01,177.52,177.01,177.32,223256.0,171.741,172.2358,171.741,172.0417,223256.0
2022-03-17 14:40:00,177.3,177.54,177.19,177.5,133386.0,172.0223,172.2552,171.9156,172.2164,133386.0
2022-03-17 14:50:00,177.5,177.78,177.4,177.68,181852.0,172.2164,172.4881,172.1194,172.391,181852.0
2022-03-17 15:00:00,177.68,177.89,177.36,177.5,140983.0,172.391,172.5948,172.0806,172.2164,140983.0
2022-03-17 15:10:00,177.5,177.54,176.89,177.34,303731.0,172.2164,172.2552,171.6245,172.0612,303731.0
2022-03-17 15:20:00,177.34,177.39,177.02,177.3,334406.0,172.0612,172.1097,171.7507,172.0223,334406.0
2022-03-17 15:30:00,177.3,177.54,177.14,177.54,346838.0,172.0223,172.2552,171.8671,172.2552,346838.0
2022-03-17 15:40:00,177.53,178.13,177.53,178.0,287158.0,172.2455,172.8276,172.2455,172.7015,287158.0
2022-03-17 15:50:00,178.0,178.18,177.67,178.16,744732.0,172.7015,172.8761,172.3813,172.8567,744732.0
2022-03-18 09:30:00,177.12,177.82,176.78,177.59,377801.0,171.8477,172.5269,171.5178,172.3037,377801.0
2022-03-18 09:40:00,177.6,178.07,177.25,177.89,751371.0,172.3134,172.7694,171.9738,172.5948,751371.0
2022-03-18 09:50:00,177.88,178.24,177.33,178.23,454098.0,172.5851,172.9344,172.0514,172.9247,454098.0
2022-03-18 10:00:00,178.25,179.0,178.12,178.95,442856.0,172.9441,173.6717,172.8179,173.6232,442856.0
2022-03-18 10:10:00,178.96,179.32,178.52,178.63,572160.0,173.6329,173.9822,173.206,173.3128,572160.0
2022-03-18 10:20:00,178.63,179.07,178.38,178.75,356173.0,173.3128,173.7397,173.0702,173.4292,356173.0
2022-03-18 10:30:00,178.74,178.98,177.99,178.01,333716.0,173.4195,173.6523,172.6918,172.7112,333716.0
2022-03-18 10:40:00,178.02,178.54,177.83,178.2,275808.0,172.7209,173.2254,172.5366,172.8956,275808.0
2022-03-18 10:50:00,178.2,178.73,177.97,178.65,233170.0,172.8956,173.4098,172.6724,173.3322,233170.0
2022-03-18 11:00:00,178.65,179.07,178.54,178.98,281226.0,173.3322,173.7397,173.2254,173.6523,281226.0
2022-03-18 11:10:00,178.98,179.21,178.78,179.1,221955.0,173.6523,173.8755,173.4583,173.7688,221955.0
2022-03-18 11:20:00,179.1,179.1,178.6,178.84,298113.0,173.7688,173.7688,173.2836,173.5165,298113.0
2022-03-18 11:30:00,178.84,179.76,178.84,179.52,412605.0,173.5165,174.4091,173.5165,174.1763,412605.0
2022-03-18 11:40:00,179.53,179.53,179.11,179.18,197369.0,174.186,174.186,173.7785,173.8464,197369.0
2022-03-18 11:50:00,179.18,179.39,178.86,179.27,318407.0,173.8464,174.0501,173.5359,173.9337,318407.0
2022-03-18 12:00:00,179.28,179.45,179.09,179.31,164063.0,173.9434,174.1083,173.7591,173.9725,164063.0
2022-03-18 12:10:00,179.31,179.73,179.27,179.62,210211.0,173.9725,174.38,173.9337,174.2733,210211.0
2022-03-18 12:20:00,179.63,179.7,179.44,179.7,265805.0,174.283,174.3509,174.0986,174.3509,265805.0
2022-03-18 12:30:00,179.69,179.94,179.55,179.91,187086.0,174.3412,174.5838,174.2054,174.5547,187086.0
2022-03-18 12:40:00,179.9,180.18,179.88,179.95,274587.0,174.5449,174.8166,174.5255,174.5935,274587.0
2022-03-18 12:50:00,179.95,180.21,179.94,180.08,230988.0,174.5935,174.8457,174.5838,174.7196,230988.0
2022-03-18 13:00:00,180.09,180.39,179.9,180.19,212613.0,174.7293,175.0204,174.5449,174.8263,212613.0
2022-03-18 13:10:00,180.2,180.32,180.1,180.13,167221.0,174.836,174.9524,174.739,174.7681,167221.0
2022-03-18 13:20:00,180.12,180.34,180.07,180.27,182120.0,174.7584,174.9719,174.7099,174.9039,182120.0
2022-03-18 13:30:00,180.28,180.34,180.15,180.21,178127.0,174.9136,174.9719,174.7875,174.8457,178127.0
2022-03-18 13:40:00,180.2,180.21,180.01,180.12,206020.0,174.836,174.8457,174.6517,174.7584,206020.0
2022-03-18 13:50:00,180.12,180.3,179.95,180.11,202841.0,174.7584,174.933,174.5935,174.7487,202841.0
2022-03-18 14:00:00,180.12,180.19,179.82,179.84,165432.0,174.7584,174.8263,174.4673,174.4867,165432.0
2022-03-18 14:10:00,179.82,180.27,179.78,180.19,193089.0,174.4673,174.9039,174.4285,174.8263,193089.0
2022-03-18 14:20:00,180.18,180.22,179.97,180.18,146092.0,174.8166,174.8554,174.6129,174.8166,146092.0
2022-03-18 14:30:00,180.18,180.46,179.92,180.43,229815.0,174.8166,175.0883,174.5644,175.0592,229815.0
2022-03-18 14:40:00,180.42,180.47,180.09,180.31,275806.0,175.0495,175.098,174.7293,174.9427,275806.0
2022-03-18 14:50:00,180.32,180.61,180.31,180.57,177167.0,174.9524,175.2338,174.9427,175.195,177167.0
2022-03-18 15:00:00,180.57,180.82,180.46,180.81,215071.0,175.195,175.4376,175.0883,175.4279,215071.0
2022-03-18 15:10:00,180.8,181.11,180.78,181.09,300797.0,175.4182,175.7189,175.3988,175.6995,300797.0
2022-03-18 15:20:00,181.11,181.28,181.05,181.24,342593.0,175.7189,175.8839,175.6607,175.8451,342593.0
2022-03-18 15:30:00,181.24,181.65,181.17,181.22,539591.0,175.8451,176.2429,175.7771,175.8257,539591.0
2022-03-18 15:40:00,181.23,181.68,181.2,181.41,648791.0,175.8354,176.272,175.8063,176.01,648791.0
2022-03-18 15:50:00,181.37,182.1,181.34,181.83,1329493.0,175.9712,176.6795,175.9421,176.4175,1329493.0
2022-03-21 09:30:00,181.79,182.58,181.44,182.54,317445.0,176.6517,177.4194,176.3116,177.3805,317445.0
2022-03-21 09:40:00,182.5,182.89,181.38,181.43,473031.0,177.3417,177.7206,176.2533,176.3019,473031.0
2022-03-21 09:50:00,181.44,181.72,180.62,180.75,426244.0,176.3116,176.5837,175.5148,175.6411,426244.0
2022-03-21 10:00:00,180.77,181.01,180.04,180.3,312738.0,175.6606,175.8938,174.9512,175.2038,312738.0
2022-03-21 10:10:00,180.31,180.44,179.87,180.19,287304.0,175.2136,175.3399,174.786,175.0969,287304.0
2022-03-21 10:20:00,180.16,180.16,179.45,179.51,319753.0,175.0678,175.0678,174.3779,174.4362,319753.0
2022-03-21 10:30:00,179.53,180.02,179.2,180.01,463918.0,174.4556,174.9317,174.1349,174.922,463918.0
2022-03-21 10:40:00,179.98,180.52,179.91,180.47,190646.0,174.8929,175.4176,174.8249,175.369,190646.0
2022-03-21 10:50:00,180.48,181.0,180.44,180.76,224136.0,175.3787,175.884,175.3399,175.6508,224136.0
2022-03-21 11:00:00,180.78,181.01,180.38,180.44,228691.0,175.6703,175.8938,175.2816,175.3399,228691.0
2022-03-21 11:10:00,180.45,181.18,180.45,180.99,209801.0,175.3496,176.059,175.3496,175.8743,209801.0
2022-03-21 11:20:00,180.99,181.44,180.83,181.31,275092.0,175.8743,176.3116,175.7189,176.1853,275092.0
2022-03-21 11:30:00,181.3,181.36,180.82,181.15,349621.0,176.1756,176.2339,175.7091,176.0298,349621.0
2022-03-21 11:40:00,181.16,181.34,180.8,180.91,232925.0,176.0395,176.2144,175.6897,175.7966,232925.0
2022-03-21 11:50:00,180.94,181.43,180.74,181.18,238831.0,175.8257,176.3019,175.6314,176.059,238831.0
2022-03-21 12:00:00,181.19,181.27,180.66,180.96,171919.0,176.0687,176.1464,175.5537,175.8452,171919.0
2022-03-21 12:10:00,180.97,181.03,180.57,180.81,166030.0,175.8549,175.9132,175.4662,175.6994,166030.0
2022-03-21 12:20:00,180.82,181.24,180.76,181.03,175583.0,175.7091,176.1173,175.6508,175.9132,175583.0
2022-03-21 12:30:00,181.03,181.06,179.4,179.84,522307.0,175.9132,175.9424,174.3293,174.7568,522307.0
2022-03-21 12:40:00,179.87,180.39,179.78,180.26,310824.0,174.786,175.2913,174.6985,175.165,310824.0
2022-03-21 12:50:00,180.24,180.25,179.09,179.19,397758.0,175.1455,175.1552,174.028,174.1252,397758.0
2022-03-21 13:00:00,179.2,179.49,178.91,179.28,312739.0,174.1349,174.4167,173.8531,174.2127,312739.0
2022-03-21 13:10:00,179.29,179.31,178.44,178.46,227768.0,174.2224,174.2418,173.3964,173.4158,227768.0
2022-03-21 13:20:00,178.46,179.1,178.42,178.84,155477.0,173.4158,174.0378,173.377,173.7851,155477.0
2022-03-21 13:30:00,178.84,179.44,178.76,179.34,184568.0,173.7851,174.3681,173.7074,174.271,184568.0
2022-03-21 13:40:00,179.33,179.35,178.76,179.16,156070.0,174.2613,174.2807,173.7074,174.0961,156070.0
2022-03-21 13:50:00,179.18,179.57,179.07,179.54,141066.0,174.1155,174.4945,174.0086,174.4653,141066.0
2022-03-21 14:00:00,179.53,179.72,179.19,179.6,170448.0,174.4556,174.6402,174.1252,174.5236,170448.0
2022-03-21 14:10:00,179.59,179.7,179.27,179.49,204966.0,174.5139,174.6208,174.2029,174.4167,204966.0
2022-03-21 14:20:00,179.51,180.29,179.51,180.2,178747.0,174.4362,175.1941,174.4362,175.1067,178747.0
2022-03-21 14:30:00,180.21,180.26,179.84,180.03,141853.0,175.1164,175.165,174.7568,174.9415,141853.0
2022-03-21 14:40:00,180.02,180.36,179.79,179.98,191082.0,174.9317,175.2621,174.7082,174.8929,191082.0
2022-03-21 14:50:00,179.98,180.03,179.16,179.21,169384.0,174.8929,174.9415,174.0961,174.1446,169384.0
2022-03-21 15:00:00,179.19,179.35,178.97,179.19,166626.0,174.1252,174.2807,173.9114,174.1252,166626.0
2022-03-21 15:10:00,179.18,179.85,179.15,179.32,325744.0,174.1155,174.7666,174.0863,174.2515,325744.0
2022-03-21 15:20:00,179.32,179.85,179.28,179.8,163893.0,174.2515,174.7666,174.2127,174.718,163893.0
2022-03-21 15:30:00,179.8,180.0,179.51,179.55,195443.0,174.718,174.9123,174.4362,174.475,195443.0
2022-03-21 15:40:00,179.53,179.76,179.03,179.03,245559.0,174.4556,174.6791,173.9697,173.9697,245559.0
2022-03-21 15:50:00,179.04,180.11,179.04,180.08,531751.0,173.9794,175.0192,173.9794,174.9901,531751.0
2022-03-22 09:30:00,181.26,182.07,181.14,182.0,251581.0,176.1367,176.9238,176.0201,176.8558,251581.0
2022-03-22 09:40:00,182.02,182.02,181.18,181.8,410331.0,176.8752,176.8752,176.059,176.6614,410331.0
2022-03-22 09:50:00,181.81,182.11,181.3,181.78,223652.0,176.6712,176.9627,176.1756,176.642,223652.0
2022-03-22 10:00:00,181.85,182.5,181.84,182.5,176941.0,176.71,177.3417,176.7003,177.3417,176941.0
2022-03-22 10:10:00,182.51,182.75,182.21,182.57,190247.0,177.3514,177.5846,177.0598,177.4097,190247.0
2022-03-22 10:20:00,182.55,182.72,182.32,182.52,166051.0,177.3902,177.5554,177.1667,177.3611,166051.0
2022-03-22 10:30:00,182.54,182.92,182.45,182.53,241080.0,177.3805,177.7498,177.2931,177.3708,241080.0
2022-03-22 10:40:00,182.55,182.86,182.47,182.71,158332.0,177.3902,177.6915,177.3125,177.5457,158332.0
2022-03-22 10:50:00,182.71,182.78,182.13,182.22,120410.0,177.5457,177.6137,176.9821,177.0696,120410.0
2022-03-22 11:00:00,182.23,182.76,181.93,182.71,148763.0,177.0793,177.5943,176.7878,177.5457,148763.0
2022-03-22 11:10:00,182.7,182.93,182.51,182.93,101976.0,177.536,177.7595,177.3514,177.7595,101976.0
2022-03-22 11:20:00,182.92,183.04,182.72,182.86,111621.0,177.7498,177.8664,177.5554,177.6915,111621.0
2022-03-22 11:30:00,182.82,182.94,182.57,182.86,113455.0,177.6526,177.7692,177.4097,177.6915,113455.0
2022-03-22 11:40:00,182.86,182.95,182.41,182.64,89339.0,177.6915,177.7789,177.2542,177.4777,89339.0
2022-03-22 11:50:00,182.63,182.65,182.24,182.27,73519.0,177.468,177.4874,177.089,177.1182,73519.0
2022-03-22 12:00:00,182.27,182.55,182.09,182.49,122941.0,177.1182,177.3902,176.9432,177.3319,122941.0
2022-03-22 12:10:00,182.48,182.57,182.29,182.45,112778.0,177.3222,177.4097,177.1376,177.2931,112778.0
2022-03-22 12:20:00,182.45,182.51,182.0,182.19,118933.0,177.2931,177.3514,176.8558,177.0404,118933.0
2022-03-22 12:30:00,182.21,182.59,182.01,182.52,107662.0,177.0598,177.4291,176.8655,177.3611,107662.0
2022-03-22 12:40:00,182.53,182.79,182.32,182.77,60499.0,177.3708,177.6235,177.1667,177.604,60499.0
2022-03-22 12:50:00,182.79,182.98,182.76,182.89,72711.0,177.6235,177.8081,177.5943,177.7206,72711.0
2022-03-22 13:00:00,182.9,183.22,182.82,183.02,104659.0,177.7303,178.0413,177.6526,177.847,104659.0
2022-03-22 13:10:00,183.02,183.18,182.86,182.92,99087.0,177.847,178.0024,177.6915,177.7498,99087.0
2022-03-22 13:20:00,182.92,183.2,182.67,183.16,87052.0,177.7498,178.0219,177.5068,177.983,87052.0
2022-03-22 13:30:00,183.17,183.48,183.08,183.39,114488.0,177.9927,178.294,177.9053,178.2065,114488.0
2022-03-22 13:40:00,183.39,183.42,183.07,183.23,81828.0,178.2065,178.2356,177.8955,178.051,81828.0
2022-03-22 13:50:00,183.24,183.6,183.24,183.59,62695.0,178.0607,178.4106,178.0607,178.4008,62695.0
2022-03-22 14:00:00,183.61,183.71,183.28,183.71,114731.0,178.4203,178.5175,178.0996,178.5175,114731.0
2022-03-22 14:10:00,183.72,184.27,183.59,184.11,118017.0,178.5272,179.0616,178.4008,178.9061,118017.0
2022-03-22 14:20:00,184.11,184.13,183.53,183.98,160676.0,178.9061,178.9256,178.3425,178.7798,160676.0
2022-03-22 14:30:00,183.98,184.39,183.71,184.33,176245.0,178.7798,179.1782,178.5175,179.1199,176245.0
2022-03-22 14:40:00,184.31,184.32,184.02,184.18,122828.0,179.1005,179.1102,178.8187,178.9742,122828.0
2022-03-22 14:50:00,184.18,184.8,184.12,184.63,77861.0,178.9742,179.5766,178.9159,179.4114,77861.0
2022-03-22 15:00:00,184.63,184.89,184.57,184.77,131724.0,179.4114,179.6641,179.3531,179.5475,131724.0
2022-03-22 15:10:00,184.75,185.05,184.53,184.74,178970.0,179.5281,179.8196,179.3143,179.5183,178970.0
2022-03-22 15:20:00,184.74,184.82,184.35,184.5,140205.0,179.5183,179.5961,179.1394,179.2851,140205.0
2022-03-22 15:30:00,184.5,184.74,184.37,184.62,154659.0,179.2851,179.5183,179.1588,179.4017,154659.0
2022-03-22 15:40:00,184.61,185.15,184.56,184.97,305825.0,179.392,179.9167,179.3434,179.7418,305825.0
2022-03-22 15:50:00,184.97,185.11,184.23,184.58,603878.0,179.7418,179.8779,179.0228,179.3629,603878.0
2022-03-23 09:30:00,183.03,183.79,182.81,183.02,205737.0,177.8567,178.5952,177.6429,177.847,205737.0
2022-03-23 09:40:00,183.03,183.59,182.61,182.68,418612.0,177.8567,178.4008,177.4485,177.5166,418612.0
2022-03-23 09:50:00,182.67,183.21,182.3,182.82,282412.0,177.5068,178.0316,177.1473,177.6526,282412.0
2022-03-23 10:00:00,182.77,183.81,182.46,183.62,254643.0,177.604,178.6146,177.3028,178.43,254643.0
2022-03-23 10:10:00,183.63,184.71,183.48,184.57,242230.0,178.4397,179.4892,178.294,179.3531,242230.0
2022-03-23 10:20:00,184.57,184.67,184.15,184.42,186822.0,179.3531,179.4503,178.945,179.2074,186822.0
2022-03-23 10:30:00,184.43,184.93,184.35,184.71,166115.0,179.2171,179.703,179.1394,179.4892,166115.0
2022-03-23 10:40:00,184.71,184.87,183.66,184.08,160302.0,179.4892,179.6447,178.4689,178.877,160302.0
2022-03-23 10:50:00,184.11,184.57,183.99,184.4,96376.0,178.9061,179.3531,178.7895,179.1879,96376.0
2022-03-23 11:00:00,184.44,184.81,184.33,184.4,101936.0,179.2268,179.5864,179.1199,179.1879,101936.0
2022-03-23 11:10:00,184.34,184.75,184.28,184.62,107118.0,179.1296,179.5281,179.0713,179.4017,107118.0
2022-03-23 11:20:00,184.62,185.35,184.58,185.16,125966.0,179.4017,180.1111,179.3629,179.9265,125966.0
2022-03-23 11:30:00,185.14,185.18,184.83,185.03,102747.0,179.907,179.9459,179.6058,179.8001,102747.0
2022-03-23 11:40:00,185.0,185.09,184.67,184.77,117628.0,179.771,179.8584,179.4503,179.5475,117628.0
2022-03-23 11:50:00,184.76,185.09,184.74,184.95,79821.0,179.5378,179.8584,179.5183,179.7224,79821.0
2022-03-23 12:00:00,184.94,185.23,184.38,184.47,126771.0,179.7127,179.9945,179.1685,179.256,126771.0
2022-03-23 12:10:00,184.42,184.64,183.84,184.6,117558.0,179.2074,179.4212,178.6438,179.3823,117558.0
2022-03-23 12:20:00,184.58,184.63,184.23,184.39,80086.0,179.3629,179.4114,179.0228,179.1782,80086.0
2022-03-23 12:30:00,184.4,184.59,183.9,184.01,78947.0,179.1879,179.3726,178.7021,178.809,78947.0
2022-03-23 12:40:00,183.97,184.05,183.29,183.54,128089.0,178.7701,178.8478,178.1093,178.3523,128089.0
2022-03-23 12:50:00,183.5,183.85,183.41,183.73,82229.0,178.3134,178.6535,178.2259,178.5369,82229.0
2022-03-23 13:00:00,183.73,183.84,183.15,183.5,118949.0,178.5369,178.6438,177.9733,178.3134,118949.0
2022-03-23 13:10:00,183.47,183.51,182.69,182.72,146469.0,178.2842,178.3231,177.5263,177.5554,146469.0
2022-03-23 13:20:00,182.73,182.84,182.16,182.28,109406.0,177.5652,177.672,177.0113,177.1279,109406.0
2022-03-23 13:30:00,182.26,182.88,182.16,182.76,84498.0,177.1084,177.7109,177.0113,177.5943,84498.0
2022-03-23 13:40:00,182.71,182.72,182.37,182.53,89309.0,177.5457,177.5554,177.2153,177.3708,89309.0
2022-03-23 13:50:00,182.51,183.04,182.35,182.93,86555.0,177.3514,177.8664,177.1959,177.7595,86555.0
2022-03-23 14:00:00,182.94,182.98,182.03,182.09,93948.0,177.7692,177.8081,176.8849,176.9432,93948.0
2022-03-23 14:10:00,182.14,182.51,181.87,182.45,95462.0,176.9918,177.3514,176.7295,177.2931,95462.0
2022-03-23 14:20:00,182.47,182.82,182.2,182.82,87520.0,177.3125,177.6526,177.0501,177.6526,87520.0
2022-03-23 14:30:00,182.78,182.89,182.38,182.89,101719.0,177.6137,177.7206,177.225,177.7206,101719.0
2022-03-23 14:40:00,182.91,183.21,182.66,183.2,90936.0,177.7401,178.0316,177.4971,178.0219,90936.0
2022-03-23 14:50:00,183.2,183.23,182.49,182.49,84308.0,178.0219,178.051,177.3319,177.3319,84308.0
2022-03-23 15:00:00,182.5,182.88,182.24,182.31,99784.0,177.3417,177.7109,177.089,177.157,99784.0
2022-03-23 15:10:00,182.29,182.39,182.11,182.16,106566.0,177.1376,177.2348,176.9627,177.0113,106566.0
2022-03-23 15:20:00,182.16,182.78,182.11,182.64,107508.0,177.0113,177.6137,176.9627,177.4777,107508.0
2022-03-23 15:30:00,182.66,182.82,182.46,182.51,119310.0,177.4971,177.6526,177.3028,177.3514,119310.0
2022-03-23 15:40:00,182.49,182.91,182.16,182.58,155009.0,177.3319,177.7401,177.0113,177.4194,155009.0
2022-03-23 15:50:00,182.56,182.56,182.1,182.16,323478.0,177.4,177.4,176.953,177.0113,323478.0
2022-03-24 09:30:00,183.09,183.18,182.11,182.52,317027.0,177.915,178.0024,176.9627,177.3611,317027.0
2022-03-24 09:40:00,182.51,183.09,181.98,181.99,414962.0,177.3514,177.915,176.8363,176.8461,414962.0
2022-03-24 09:50:00,181.98,182.65,181.74,181.85,286148.0,176.8363,177.4874,176.6031,176.71,286148.0
2022-03-24 10:00:00,181.87,182.78,181.87,182.14,125094.0,176.7295,177.6137,176.7295,176.9918,125094.0
2022-03-24 10:10:00,182.16,182.18,181.04,181.34,188641.0,177.0113,177.0307,175.9229,176.2144,188641.0
2022-03-24 10:20:00,181.34,181.74,181.3,181.34,293425.0,176.2144,176.6031,176.1756,176.2144,293425.0
2022-03-24 10:30:00,181.33,182.19,181.11,181.85,164670.0,176.2047,177.0404,175.9909,176.71,164670.0
2022-03-24 10:40:00,181.86,182.44,181.68,182.26,133920.0,176.7197,177.2833,176.5448,177.1084,133920.0
2022-03-24 10:50:00,182.29,182.38,181.8,181.93,95523.0,177.1376,177.225,176.6614,176.7878,95523.0
2022-03-24 11:00:00,181.91,182.66,181.81,182.16,241958.0,176.7683,177.4971,176.6712,177.0113,241958.0
2022-03-24 11:10:00,182.08,182.53,182.02,182.35,90156.0,176.9335,177.3708,176.8752,177.1959,90156.0
2022-03-24 11:20:00,182.38,182.85,182.15,182.66,138399.0,177.225,177.6818,177.0015,177.4971,138399.0
2022-03-24 11:30:00,182.69,182.85,182.62,182.8,122251.0,177.5263,177.6818,177.4583,177.6332,122251.0
2022-03-24 11:40:00,182.8,183.28,182.76,182.97,163657.0,177.6332,178.0996,177.5943,177.7984,163657.0
2022-03-24 11:50:00,182.96,183.06,182.8,182.93,104229.0,177.7887,177.8858,177.6332,177.7595,104229.0
2022-03-24 12:00:00,182.92,182.94,182.4,182.45,106322.0,177.7498,177.7692,177.2445,177.2931,106322.0
2022-03-24 12:10:00,182.45,182.65,182.36,182.61,124072.0,177.2931,177.4874,177.2056,177.4485,124072.0
2022-03-24 12:20:00,182.59,182.71,182.2,182.32,86198.0,177.4291,177.5457,177.0501,177.1667,86198.0
2022-03-24 12:30:00,182.3,182.76,182.17,182.74,75902.0,177.1473,177.5943,177.021,177.5749,75902.0
2022-03-24 12:40:00,182.73,182.73,182.44,182.5,63772.0,177.5652,177.5652,177.2833,177.3417,63772.0
2022-03-24 12:50:00,182.51,182.95,182.49,182.89,71938.0,177.3514,177.7789,177.3319,177.7206,71938.0
2022-03-24 13:00:00,182.89,183.21,182.56,182.67,126213.0,177.7206,178.0316,177.4,177.5068,126213.0
2022-03-24 13:10:00,182.67,183.08,182.64,183.03,59943.0,177.5068,177.9053,177.4777,177.8567,59943.0
2022-03-24 13:20:00,183.02,183.11,182.81,182.98,56049.0,177.847,177.9344,177.6429,177.8081,56049.0
2022-03-24 13:30:00,182.98,183.08,182.76,183.01,53753.0,177.8081,177.9053,177.5943,177.8372,53753.0
2022-03-24 13:40:00,183.01,183.15,182.98,183.03,59526.0,177.8372,177.9733,177.8081,177.8567,59526.0
2022-03-24 13:50:00,183.03,183.1,182.91,183.04,49293.0,177.8567,177.9247,177.7401,177.8664,49293.0
2022-03-24 14:00:00,183.03,183.48,182.99,183.07,92412.0,177.8567,178.294,177.8178,177.8955,92412.0
2022-03-24 14:10:00,183.07,183.08,182.85,182.88,66539.0,177.8955,177.9053,177.6818,177.7109,66539.0
2022-03-24 14:20:00,182.86,182.91,182.58,182.8,71646.0,177.6915,177.7401,177.4194,177.6332,71646.0
2022-03-24 14:30:00,182.8,182.92,182.61,182.78,68055.0,177.6332,177.7498,177.4485,177.6137,68055.0
2022-03-24 14:40:00,182.78,182.84,182.63,182.67,80066.0,177.6137,177.672,177.468,177.5068,80066.0
2022-03-24 14:50:00,182.67,183.09,182.67,182.97,74565.0,177.5068,177.915,177.5068,177.7984,74565.0
2022-03-24 15:00:00,182.98,183.28,182.76,183.25,109579.0,177.8081,178.0996,177.5943,178.0705,109579.0
2022-03-24 15:10:00,183.23,183.44,183.16,183.44,284066.0,178.051,178.2551,177.983,178.2551,284066.0
2022-03-24 15:20:00,183.45,183.89,183.44,183.66,273639.0,178.2648,178.6924,178.2551,178.4689,273639.0
2022-03-24 15:30:00,183.67,183.78,183.37,183.41,235643.0,178.4786,178.5855,178.1871,178.2259,235643.0
2022-03-24 15:40:00,183.4,183.5,183.23,183.35,246330.0,178.2162,178.3134,178.051,178.1676,246330.0
2022-03-24 15:50:00,183.36,183.69,183.36,183.66,437238.0,178.1773,178.498,178.1773,178.4689,437238.0
2022-03-25 09:30:00,183.92,184.17,183.19,183.26,315955.0,178.7215,178.9644,178.0121,178.0802,315955.0
2022-03-25 09:40:00,183.25,183.71,182.93,183.46,490142.0,178.0705,178.5175,177.7595,178.2745,490142.0
2022-03-25 09:50:00,183.44,183.65,182.79,182.94,193533.0,178.2551,178.4591,177.6235,177.7692,193533.0
2022-03-25 10:00:00,183.02,183.06,182.45,182.97,166301.0,177.847,177.8858,177.2931,177.7984,166301.0
2022-03-25 10:10:00,182.96,183.28,182.81,183.26,164639.0,177.7887,178.0996,177.6429,178.0802,164639.0
2022-03-25 10:20:00,183.26,183.79,183.25,183.3,158242.0,178.0802,178.5952,178.0705,178.119,158242.0
2022-03-25 10:30:00,183.28,184.01,183.28,183.82,124595.0,178.0996,178.809,178.0996,178.6243,124595.0
2022-03-25 10:40:00,183.82,184.3,183.76,184.09,103010.0,178.6243,179.0908,178.566,178.8867,103010.0
2022-03-25 10:50:00,184.1,184.27,183.62,183.84,147255.0,178.8964,179.0616,178.43,178.6438,147255.0
2022-03-25 11:00:00,183.83,183.92,182.71,182.71,165213.0,178.6341,178.7215,177.5457,177.5457,165213.0
2022-03-25 11:10:00,182.71,182.88,182.47,182.59,206538.0,177.5457,177.7109,177.3125,177.4291,206538.0
2022-03-25 11:20:00,182.6,182.62,181.68,182.09,171258.0,177.4388,177.4583,176.5448,176.9432,171258.0
2022-03-25 11:30:00,182.09,182.35,181.92,182.21,266494.0,176.9432,177.1959,176.778,177.0598,266494.0
2022-03-25 11:40:00,182.18,182.63,182.13,182.16,145395.0,177.0307,177.468,176.9821,177.0113,145395.0
2022-03-25 11:50:00,182.21,182.43,181.91,182.1,121816.0,177.0598,177.2736,176.7683,176.953,121816.0
2022-03-25 12:00:00,182.09,182.67,181.93,182.65,116666.0,176.9432,177.5068,176.7878,177.4874,116666.0
2022-03-25 12:10:00,182.64,182.77,182.47,182.75,87673.0,177.4777,177.604,177.3125,177.5846,87673.0
2022-03-25 12:20:00,182.76,182.82,182.4,182.78,94260.0,177.5943,177.6526,177.2445,177.6137,94260.0
2022-03-25 12:30:00,182.77,182.79,182.15,182.27,82330.0,177.604,177.6235,177.0015,177.1182,82330.0
2022-03-25 12:40:00,182.3,182.71,182.21,182.54,113631.0,177.1473,177.5457,177.0598,177.3805,113631.0
2022-03-25 12:50:00,182.54,182.84,182.34,182.6,133632.0,177.3805,177.672,177.1862,177.4388,133632.0
2022-03-25 13:00:00,182.61,182.66,182.44,182.54,104322.0,177.4485,177.4971,177.2833,177.3805,104322.0
2022-03-25 13:10:00,182.52,182.99,182.31,182.89,139178.0,177.3611,177.8178,177.157,177.7206,139178.0
2022-03-25 13:20:00,182.89,182.97,182.35,182.51,150661.0,177.7206,177.7984,177.1959,177.3514,150661.0
2022-03-25 13:30:00,182.51,182.85,182.45,182.79,105412.0,177.3514,177.6818,177.2931,177.6235,105412.0
2022-03-25 13:40:00,182.79,182.9,182.58,182.85,59680.0,177.6235,177.7303,177.4194,177.6818,59680.0
2022-03-25 13:50:00,182.85,183.21,182.83,183.17,100092.0,177.6818,178.0316,177.6623,177.9927,100092.0
2022-03-25 14:00:00,183.19,183.27,183.02,183.21,113034.0,178.0121,178.0899,177.847,178.0316,113034.0
2022-03-25 14:10:00,183.23,183.27,182.91,182.93,79481.0,178.051,178.0899,177.7401,177.7595,79481.0
2022-03-25 14:20:00,182.95,183.17,182.94,183.09,60989.0,177.7789,177.9927,177.7692,177.915,60989.0
2022-03-25 14:30:00,183.09,183.33,183.09,183.22,107405.0,177.915,178.1482,177.915,178.0413,107405.0
2022-03-25 14:40:00,183.23,183.3,183.07,183.18,102933.0,178.051,178.119,177.8955,178.0024,102933.0
2022-03-25 14:50:00,183.21,183.39,183.18,183.27,135055.0,178.0316,178.2065,178.0024,178.0899,135055.0
2022-03-25 15:00:00,183.28,183.34,182.68,182.76,132673.0,178.0996,178.1579,177.5166,177.5943,132673.0
2022-03-25 15:10:00,182.78,182.97,182.59,182.6,165229.0,177.6137,177.7984,177.4291,177.4388,165229.0
2022-03-25 15:20:00,182.6,182.6,182.18,182.21,215964.0,177.4388,177.4388,177.0307,177.0598,215964.0
2022-03-25 15:30:00,182.19,182.46,181.99,182.27,209258.0,177.0404,177.3028,176.8461,177.1182,209258.0
2022-03-25 15:40:00,182.26,182.9,182.26,182.9,298671.0,177.1084,177.7303,177.1084,177.7303,298671.0
2022-03-25 15:50:00,182.9,183.41,182.78,183.3,345204.0,177.7303,178.2259,177.6137,178.119,345204.0
2022-03-28 09:30:00,185.29,186.18,185.05,186.1,260360.0,180.0528,180.9176,179.8196,180.8399,260360.0
2022-03-28 09:40:00,186.09,186.61,185.75,185.83,430504.0,180.8302,181.3355,180.4998,180.5775,430504.0
2022-03-28 09:50:00,185.86,186.64,185.81,186.62,301419.0,180.6067,181.3646,180.5581,181.3452,301419.0
2022-03-28 10:00:00,186.63,186.65,185.71,185.98,217957.0,181.3549,181.3744,180.4609,180.7233,217957.0
2022-03-28 10:10:00,185.98,186.26,185.32,185.44,205691.0,180.7233,180.9954,180.0819,180.1986,205691.0
2022-03-28 10:20:00,185.43,185.92,185.04,185.91,173583.0,180.1888,180.665,179.8099,180.6553,173583.0
2022-03-28 10:30:00,185.92,186.15,185.64,185.94,174492.0,180.665,180.8885,180.3929,180.6844,174492.0
2022-03-28 10:40:00,185.91,186.82,185.78,186.75,143831.0,180.6553,181.5395,180.5289,181.4715,143831.0
2022-03-28 10:50:00,186.75,187.2,186.7,187.14,211539.0,181.4715,181.9088,181.4229,181.8505,211539.0
2022-03-28 11:00:00,187.13,187.31,186.32,186.68,359701.0,181.8408,182.0157,181.0537,181.4035,359701.0
2022-03-28 11:10:00,186.67,186.97,186.61,186.84,119065.0,181.3938,181.6853,181.3355,181.559,119065.0
2022-03-28 11:20:00,186.87,186.89,186.13,186.51,161269.0,181.5881,181.6076,180.8691,181.2383,161269.0
2022-03-28 11:30:00,186.53,186.58,185.65,185.76,191011.0,181.2577,181.3063,180.4026,180.5095,191011.0
2022-03-28 11:40:00,185.77,186.13,185.51,185.55,204960.0,180.5192,180.8691,180.2666,180.3054,204960.0
2022-03-28 11:50:00,185.54,185.86,185.44,185.76,204456.0,180.2957,180.6067,180.1986,180.5095,204456.0
2022-03-28 12:00:00,185.77,186.17,185.68,185.83,119639.0,180.5192,180.9079,180.4318,180.5775,119639.0
2022-03-28 12:10:00,185.82,185.83,185.11,185.21,164586.0,180.5678,180.5775,179.8779,179.9751,164586.0
2022-03-28 12:20:00,185.21,185.72,185.2,185.5,156912.0,179.9751,180.4706,179.9653,180.2569,156912.0
2022-03-28 12:30:00,185.48,185.89,185.44,185.73,209483.0,180.2374,180.6358,180.1986,180.4804,209483.0
2022-03-28 12:40:00,185.72,185.92,185.56,185.85,172134.0,180.4706,180.665,180.3152,180.597,172134.0
2022-03-28 12:50:00,185.83,186.19,185.8,186.09,122495.0,180.5775,180.9274,180.5484,180.8302,122495.0
2022-03-28 13:00:00,186.09,186.42,186.08,186.24,111857.0,180.8302,181.1509,180.8205,180.9759,111857.0
2022-03-28 13:10:00,186.23,186.56,186.21,186.49,117343.0,180.9662,181.2869,180.9468,181.2189,117343.0
2022-03-28 13:20:00,186.51,186.87,186.39,186.74,173812.0,181.2383,181.5881,181.1217,181.4618,173812.0
2022-03-28 13:30:00,186.77,186.96,186.64,186.76,115730.0,181.491,181.6756,181.3646,181.4812,115730.0
2022-03-28 13:40:00,186.74,186.82,186.52,186.69,91076.0,181.4618,181.5395,181.248,181.4132,91076.0
2022-03-28 13:50:00,186.69,186.78,186.51,186.72,91822.0,181.4132,181.5007,181.2383,181.4424,91822.0
2022-03-28 14:00:00,186.72,186.89,186.53,186.76,117042.0,181.4424,181.6076,181.2577,181.4812,117042.0
2022-03-28 14:10:00,186.78,186.88,186.41,186.43,107621.0,181.5007,181.5979,181.1411,181.1606,107621.0
2022-03-28 14:20:00,186.43,186.92,186.39,186.87,100561.0,181.1606,181.6367,181.1217,181.5881,100561.0
2022-03-28 14:30:00,186.85,186.92,186.7,186.8,103457.0,181.5687,181.6367,181.4229,181.5201,103457.0
2022-03-28 14:40:00,186.8,187.19,186.71,187.11,192614.0,181.5201,181.8991,181.4327,181.8214,192614.0
2022-03-28 14:50:00,187.1,187.86,187.1,187.85,126226.0,181.8116,182.5502,181.8116,182.5404,126226.0
2022-03-28 15:00:00,187.85,187.89,187.57,187.7,160013.0,182.5404,182.5793,182.2683,182.3947,160013.0
2022-03-28 15:10:00,187.7,187.84,187.62,187.62,143547.0,182.3947,182.5307,182.3169,182.3169,143547.0
2022-03-28 15:20:00,187.63,187.92,187.6,187.84,159506.0,182.3267,182.6085,182.2975,182.5307,159506.0
2022-03-28 15:30:00,187.84,188.06,187.63,187.66,228270.0,182.5307,182.7445,182.3267,182.3558,228270.0
2022-03-28 15:40:00,187.65,188.15,187.54,188.14,258807.0,182.3461,182.832,182.2392,182.8222,258807.0
2022-03-28 15:50:00,188.13,188.3,187.51,188.25,984997.0,182.8125,182.9777,182.21,182.9291,984997.0
2022-03-29 09:30:00,190.74,192.19,190.61,191.37,533785.0,185.3487,186.7578,185.2224,185.9609,533785.0
2022-03-29 09:40:00,191.38,191.86,190.66,190.67,576082.0,185.9707,186.4371,185.271,185.2807,576082.0
2022-03-29 09:50:00,190.68,191.19,190.5,190.85,449955.0,185.2904,185.786,185.1155,185.4556,449955.0
2022-03-29 10:00:00,190.89,191.17,189.63,189.83,150713.0,185.4945,185.7666,184.2701,184.4645,150713.0
2022-03-29 10:10:00,189.82,190.08,189.05,189.44,301937.0,184.4548,184.7074,183.7065,184.0855,301937.0
2022-03-29 10:20:00,189.44,190.21,189.36,190.19,272635.0,184.0855,184.8337,184.0078,184.8143,272635.0
2022-03-29 10:30:00,190.22,190.41,189.79,189.96,252769.0,184.8434,185.0281,184.4256,184.5908,252769.0
2022-03-29 10:40:00,189.92,190.55,189.53,190.49,234088.0,184.5519,185.1641,184.1729,185.1058,234088.0
2022-03-29 10:50:00,190.53,191.0,190.53,190.86,204907.0,185.1447,185.6014,185.1447,185.4654,204907.0
2022-03-29 11:00:00,190.85,190.92,190.42,190.61,164576.0,185.4556,185.5237,185.0378,185.2224,164576.0
2022-03-29 11:10:00,190.62,190.92,190.45,190.87,178013.0,185.2321,185.5237,185.0669,185.4751,178013.0
2022-03-29 11:20:00,190.88,191.29,190.37,191.15,161343.0,185.4848,185.8832,184.9892,185.7472,161343.0
2022-03-29 11:30:00,191.14,191.32,190.95,191.32,194311.0,185.7374,185.9124,185.5528,185.9124,194311.0
2022-03-29 11:40:00,191.3,191.53,191.07,191.51,162118.0,185.8929,186.1164,185.6694,186.097,162118.0
2022-03-29 11:50:00,191.5,191.5,191.17,191.31,95912.0,186.0873,186.0873,185.7666,185.9026,95912.0
2022-03-29 12:00:00,191.33,191.35,190.82,191.2,110287.0,185.9221,185.9415,185.4265,185.7957,110287.0
2022-03-29 12:10:00,191.19,191.32,190.98,191.27,102518.0,185.786,185.9124,185.582,185.8638,102518.0
2022-03-29 12:20:00,191.28,191.29,190.75,190.92,67774.0,185.8735,185.8832,185.3585,185.5237,67774.0
2022-03-29 12:30:00,190.93,190.97,190.35,190.62,90720.0,185.5334,185.5722,184.9698,185.2321,90720.0
2022-03-29 12:40:00,190.62,191.1,190.55,191.07,105339.0,185.2321,185.6986,185.1641,185.6694,105339.0
2022-03-29 12:50:00,191.1,191.15,190.67,190.86,72934.0,185.6986,185.7472,185.2807,185.4654,72934.0
2022-03-29 13:00:00,190.89,190.89,190.46,190.47,88291.0,185.4945,185.4945,185.0767,185.0864,88291.0
2022-03-29 13:10:00,190.49,190.82,190.49,190.75,63734.0,185.1058,185.4265,185.1058,185.3585,63734.0
2022-03-29 13:20:00,190.76,190.83,190.42,190.72,63187.0,185.3682,185.4362,185.0378,185.3293,63187.0
2022-03-29 13:30:00,190.71,190.88,190.5,190.87,81744.0,185.3196,185.4848,185.1155,185.4751,81744.0
2022-03-29 13:40:00,190.89,191.35,190.84,191.18,102291.0,185.4945,185.9415,185.4459,185.7763,102291.0
2022-03-29 13:50:00,191.18,191.45,191.13,191.43,123510.0,185.7763,186.0387,185.7277,186.0192,123510.0
2022-03-29 14:00:00,191.45,191.57,191.35,191.46,82394.0,186.0387,186.1553,185.9415,186.0484,82394.0
2022-03-29 14:10:00,191.46,191.56,191.12,191.18,118387.0,186.0484,186.1456,185.718,185.7763,118387.0
2022-03-29 14:20:00,191.18,191.44,191.05,191.4,118933.0,185.7763,186.029,185.65,185.9901,118933.0
2022-03-29 14:30:00,191.39,191.65,191.31,191.58,144636.0,185.9804,186.233,185.9026,186.165,144636.0
2022-03-29 14:40:00,191.55,191.78,191.52,191.68,117009.0,186.1359,186.3594,186.1067,186.2622,117009.0
2022-03-29 14:50:00,191.67,191.85,191.63,191.7,122897.0,186.2525,186.4274,186.2136,186.2816,122897.0
2022-03-29 15:00:00,191.71,191.8,191.5,191.77,163097.0,186.2913,186.3788,186.0873,186.3496,163097.0
2022-03-29 15:10:00,191.78,191.83,191.5,191.64,199686.0,186.3594,186.4079,186.0873,186.2233,199686.0
2022-03-29 15:20:00,191.65,191.84,191.56,191.81,280614.0,186.233,186.4177,186.1456,186.3885,280614.0
2022-03-29 15:30:00,191.81,192.09,191.73,191.76,294447.0,186.3885,186.6606,186.3108,186.3399,294447.0
2022-03-29 15:40:00,191.76,191.91,191.47,191.66,259237.0,186.3399,186.4857,186.0581,186.2427,259237.0
2022-03-29 15:50:00,191.66,191.71,190.96,191.48,562401.0,186.2427,186.2913,185.5625,186.0678,562401.0
2022-03-30 09:30:00,190.0,190.18,189.13,189.35,421183.0,184.6297,184.8046,183.7843,183.998,421183.0
2022-03-30 09:40:00,189.36,190.43,189.3,190.34,418876.0,184.0078,185.0475,183.9495,184.9601,418876.0
2022-03-30 09:50:00,190.35,190.53,190.09,190.42,337469.0,184.9698,185.1447,184.7171,185.0378,337469.0
2022-03-30 10:00:00,190.43,190.72,190.07,190.29,241754.0,185.0475,185.3293,184.6977,184.9115,241754.0
2022-03-30 10:10:00,190.29,191.0,190.29,190.51,269517.0,184.9115,185.6014,184.9115,185.1252,269517.0
2022-03-30 10:20:00,190.51,190.8,190.38,190.68,212706.0,185.1252,185.4071,184.9989,185.2904,212706.0
2022-03-30 10:30:00,190.66,190.86,190.43,190.77,200471.0,185.271,185.4654,185.0475,185.3779,200471.0
2022-03-30 10:40:00,190.75,190.81,190.31,190.55,162143.0,185.3585,185.4168,184.9309,185.1641,162143.0
2022-03-30 10:50:00,190.56,190.7,189.88,189.93,123159.0,185.1738,185.3099,184.5131,184.5616,123159.0
2022-03-30 11:00:00,189.94,190.06,189.35,189.37,123789.0,184.5714,184.688,183.998,184.0175,123789.0
2022-03-30 11:10:00,189.37,189.69,189.11,189.64,140576.0,184.0175,184.3284,183.7648,184.2798,140576.0
2022-03-30 11:20:00,189.64,189.73,189.21,189.35,126604.0,184.2798,184.3673,183.862,183.998,126604.0
2022-03-30 11:30:00,189.4,189.66,189.25,189.6,112271.0,184.0466,184.2993,183.9009,184.241,112271.0
2022-03-30 11:40:00,189.61,189.71,189.43,189.57,90636.0,184.2507,184.3479,184.0758,184.2118,90636.0
2022-03-30 11:50:00,189.56,189.88,189.51,189.87,65937.0,184.2021,184.5131,184.1535,184.5033,65937.0
2022-03-30 12:00:00,189.85,190.11,189.61,189.74,97152.0,184.4839,184.7366,184.2507,184.377,97152.0
2022-03-30 12:10:00,189.72,189.77,189.58,189.72,81452.0,184.3576,184.4062,184.2215,184.3576,81452.0
2022-03-30 12:20:00,189.72,189.83,189.61,189.75,72620.0,184.3576,184.4645,184.2507,184.3867,72620.0
2022-03-30 12:30:00,189.77,189.87,189.67,189.87,68349.0,184.4062,184.5033,184.309,184.5033,68349.0
2022-03-30 12:40:00,189.87,189.94,189.73,189.88,72468.0,184.5033,184.5714,184.3673,184.5131,72468.0
2022-03-30 12:50:00,189.87,190.08,189.81,190.04,61242.0,184.5033,184.7074,184.445,184.6685,61242.0
2022-03-30 13:00:00,190.02,190.05,189.7,189.75,67037.0,184.6491,184.6783,184.3381,184.3867,67037.0
2022-03-30 13:10:00,189.75,190.21,189.73,189.84,87046.0,184.3867,184.8337,184.3673,184.4742,87046.0
2022-03-30 13:20:00,189.84,189.84,189.51,189.62,130079.0,184.4742,184.4742,184.1535,184.2604,130079.0
2022-03-30 13:30:00,189.61,189.85,189.51,189.52,92571.0,184.2507,184.4839,184.1535,184.1632,92571.0
2022-03-30 13:40:00,189.52,189.65,189.39,189.62,93242.0,184.1632,184.2896,184.0369,184.2604,93242.0
2022-03-30 13:50:00,189.6,189.69,189.18,189.22,90809.0,184.241,184.3284,183.8328,183.8717,90809.0
2022-03-30 14:00:00,189.21,189.58,189.18,189.43,147359.0,183.862,184.2215,183.8328,184.0758,147359.0
2022-03-30 14:10:00,189.43,189.44,189.04,189.09,99277.0,184.0758,184.0855,183.6968,183.7454,99277.0
2022-03-30 14:20:00,189.11,189.12,188.66,188.84,104489.0,183.7648,183.7745,183.3275,183.5025,104489.0
2022-03-30 14:30:00,188.83,189.19,188.76,189.12,75235.0,183.4927,183.8426,183.4247,183.7745,75235.0
2022-03-30 14:40:00,189.11,189.15,188.66,188.75,93094.0,183.7648,183.8037,183.3275,183.415,93094.0
2022-03-30 14:50:00,188.76,188.82,188.54,188.62,81496.0,183.4247,183.483,183.2109,183.2887,81496.0
2022-03-30 15:00:00,188.62,188.67,188.22,188.3,125525.0,183.2887,183.3373,182.9,182.9777,125525.0
2022-03-30 15:10:00,188.29,188.48,188.03,188.03,130128.0,182.968,183.1526,182.7153,182.7153,130128.0
2022-03-30 15:20:00,188.03,188.06,187.68,188.0,209589.0,182.7153,182.7445,182.3752,182.6862,209589.0
2022-03-30 15:30:00,188.0,188.38,187.88,188.04,196090.0,182.6862,183.0555,182.5696,182.7251,196090.0
2022-03-30 15:40:00,188.04,188.59,187.81,188.4,244118.0,182.7251,183.2595,182.5016,183.0749,244118.0
2022-03-30 15:50:00,188.43,188.65,187.95,188.65,476086.0,183.104,183.3178,182.6376,183.3178,476086.0
2022-03-31 09:30:00,188.58,188.58,187.47,187.97,265004.0,183.2498,183.2498,182.1712,182.657,265004.0
2022-03-31 09:40:00,187.98,188.14,187.64,187.95,310766.0,182.6668,182.8222,182.3364,182.6376,310766.0
2022-03-31 09:50:00,187.92,188.37,187.51,187.86,191164.0,182.6085,183.0457,182.21,182.5502,191164.0
2022-03-31 10:00:00,187.86,187.86,187.19,187.43,209067.0,182.5502,182.5502,181.8991,182.1323,209067.0
2022-03-31 10:10:00,187.47,187.83,187.15,187.75,240494.0,182.1712,182.521,181.8602,182.4433,240494.0
2022-03-31 10:20:00,187.74,187.89,187.44,187.7,151871.0,182.4335,182.5793,182.142,182.3947,151871.0
2022-03-31 10:30:00,187.71,188.23,187.69,187.92,206978.0,182.4044,182.9097,182.385,182.6085,206978.0
2022-03-31 10:40:00,187.92,188.2,187.64,188.2,170883.0,182.6085,182.8805,182.3364,182.8805,170883.0
2022-03-31 10:50:00,188.19,188.54,187.97,188.37,115388.0,182.8708,183.2109,182.657,183.0457,115388.0
2022-03-31 11:00:00,188.39,188.44,187.98,188.14,129442.0,183.0652,183.1138,182.6668,182.8222,129442.0
2022-03-31 11:10:00,188.09,188.17,187.88,188.0,79843.0,182.7737,182.8514,182.5696,182.6862,79843.0
2022-03-31 11:20:00,187.96,188.19,187.64,187.72,86742.0,182.6473,182.8708,182.3364,182.4141,86742.0
2022-03-31 11:30:00,187.73,187.85,187.62,187.75,84570.0,182.4238,182.5404,182.3169,182.4433,84570.0
2022-03-31 11:40:00,187.77,188.13,187.71,187.85,89549.0,182.4627,182.8125,182.4044,182.5404,89549.0
2022-03-31 11:50:00,187.83,187.91,187.65,187.9,96420.0,182.521,182.5987,182.3461,182.589,96420.0
2022-03-31 12:00:00,187.89,188.0,187.61,187.76,112548.0,182.5793,182.6862,182.3072,182.453,112548.0
2022-03-31 12:10:00,187.74,187.78,187.5,187.59,156577.0,182.4335,182.4724,182.2003,182.2878,156577.0
2022-03-31 12:20:00,187.59,187.63,187.28,187.42,91985.0,182.2878,182.3267,181.9865,182.1226,91985.0
2022-03-31 12:30:00,187.44,187.5,187.13,187.36,109062.0,182.142,182.2003,181.8408,182.0643,109062.0
2022-03-31 12:40:00,187.34,187.52,187.23,187.4,74867.0,182.0448,182.2198,181.938,182.1032,74867.0
2022-03-31 12:50:00,187.39,187.4,187.11,187.15,87913.0,182.0934,182.1032,181.8214,181.8602,87913.0
2022-03-31 13:00:00,187.15,187.35,187.06,187.17,96755.0,181.8602,182.0546,181.7728,181.8797,96755.0
2022-03-31 13:10:00,187.15,187.23,186.92,187.11,96479.0,181.8602,181.938,181.6367,181.8214,96479.0
2022-03-31 13:20:00,187.1,187.37,186.96,187.36,76828.0,181.8116,182.074,181.6756,182.0643,76828.0
2022-03-31 13:30:00,187.34,187.45,187.16,187.22,85487.0,182.0448,182.1517,181.8699,181.9282,85487.0
2022-03-31 13:40:00,187.23,187.55,187.2,187.54,105694.0,181.938,182.2489,181.9088,182.2392,105694.0
2022-03-31 13:50:00,187.56,187.75,187.4,187.42,104499.0,182.2586,182.4433,182.1032,182.1226,104499.0
2022-03-31 14:00:00,187.43,187.46,186.98,187.02,105837.0,182.1323,182.1615,181.695,181.7339,105837.0
2022-03-31 14:10:00,187.01,187.05,186.76,186.81,80767.0,181.7242,181.763,181.4812,181.5298,80767.0
2022-03-31 14:20:00,186.8,187.09,186.75,187.03,195014.0,181.5201,181.8019,181.4715,181.7436,195014.0
2022-03-31 14:30:00,187.03,187.3,186.93,187.18,88109.0,181.7436,182.006,181.6464,181.8894,88109.0
2022-03-31 14:40:00,187.19,187.26,187.07,187.09,75461.0,181.8991,181.9671,181.7825,181.8019,75461.0
2022-03-31 14:50:00,187.08,187.24,187.05,187.23,84830.0,181.7922,181.9477,181.763,181.938,84830.0
2022-03-31 15:00:00,187.24,187.63,187.23,187.41,182499.0,181.9477,182.3267,181.938,182.1129,182499.0
2022-03-31 15:10:00,187.4,187.43,187.02,187.05,165733.0,182.1032,182.1323,181.7339,181.763,165733.0
2022-03-31 15:20:00,187.03,187.03,186.53,186.67,169942.0,181.7436,181.7436,181.2577,181.3938,169942.0
2022-03-31 15:30:00,186.67,186.73,186.29,186.51,275367.0,181.3938,181.4521,181.0245,181.2383,275367.0
2022-03-31 15:40:00,186.49,186.54,186.22,186.25,309288.0,181.2189,181.2675,180.9565,180.9857,309288.0
2022-03-31 15:50:00,186.2,186.33,185.0,185.0,1204217.0,180.9371,181.0634,179.771,179.771,1204217.0
2022-04-01 09:30:00,186.01,186.47,185.29,185.29,133429.0,180.7524,181.1994,180.0528,180.0528,133429.0
2022-04-01 09:40:00,185.26,185.57,185.06,185.33,171499.0,180.0236,180.3249,179.8293,180.0917,171499.0
2022-04-01 09:50:00,185.32,185.5,184.82,185.48,114702.0,180.0819,180.2569,179.5961,180.2374,114702.0
2022-04-01 10:00:00,185.41,185.56,185.01,185.31,94599.0,180.1694,180.3152,179.7807,180.0722,94599.0
2022-04-01 10:10:00,185.33,185.86,185.23,185.28,154645.0,180.0917,180.6067,179.9945,180.0431,154645.0
2022-04-01 10:20:00,185.26,185.39,184.97,185.39,123748.0,180.0236,180.15,179.7418,180.15,123748.0
2022-04-01 10:30:00,185.41,185.96,185.37,185.64,118321.0,180.1694,180.7039,180.1305,180.3929,118321.0
2022-04-01 10:40:00,185.6,186.21,185.36,186.09,110147.0,180.354,180.9468,180.1208,180.8302,110147.0
2022-04-01 10:50:00,186.14,186.38,186.03,186.21,97940.0,180.8788,181.112,180.7719,180.9468,97940.0
2022-04-01 11:00:00,186.2,186.31,185.86,186.2,102849.0,180.9371,181.044,180.6067,180.9371,102849.0
2022-04-01 11:10:00,186.17,186.3,185.73,186.03,132717.0,180.9079,181.0342,180.4804,180.7719,132717.0
2022-04-01 11:20:00,185.99,186.19,185.71,185.73,77313.0,180.733,180.9274,180.4609,180.4804,77313.0
2022-04-01 11:30:00,185.72,185.81,185.2,185.32,79233.0,180.4706,180.5581,179.9653,180.0819,79233.0
2022-04-01 11:40:00,185.29,185.4,185.11,185.26,87179.0,180.0528,180.1597,179.8779,180.0236,87179.0
2022-04-01 11:50:00,185.26,185.53,184.86,185.0,70139.0,180.0236,180.286,179.6349,179.771,70139.0
2022-04-01 12:00:00,184.97,184.99,184.66,184.94,65461.0,179.7418,179.7613,179.4406,179.7127,65461.0
2022-04-01 12:10:00,184.96,185.04,184.7,184.81,52591.0,179.7321,179.8099,179.4795,179.5864,52591.0
2022-04-01 12:20:00,184.79,185.2,184.79,185.18,37452.0,179.5669,179.9653,179.5669,179.9459,37452.0
2022-04-01 12:30:00,185.13,185.18,184.52,184.69,38727.0,179.8973,179.9459,179.3046,179.4698,38727.0
2022-04-01 12:40:00,184.66,185.0,184.63,185.0,35971.0,179.4406,179.771,179.4114,179.771,35971.0
2022-04-01 12:50:00,184.99,185.09,184.78,184.81,38752.0,179.7613,179.8584,179.5572,179.5864,38752.0
2022-04-01 13:00:00,184.81,184.95,184.6,184.62,39586.0,179.5864,179.7224,179.3823,179.4017,39586.0
2022-04-01 13:10:00,184.61,184.63,184.33,184.48,35175.0,179.392,179.4114,179.1199,179.2657,35175.0
2022-04-01 13:20:00,184.45,184.61,184.28,184.39,38555.0,179.2365,179.392,179.0713,179.1782,38555.0
2022-04-01 13:30:00,184.38,184.89,184.36,184.79,50856.0,179.1685,179.6641,179.1491,179.5669,50856.0
2022-04-01 13:40:00,184.77,185.02,184.66,184.76,60028.0,179.5475,179.7904,179.4406,179.5378,60028.0
2022-04-01 13:50:00,184.69,184.8,184.58,184.71,36742.0,179.4698,179.5766,179.3629,179.4892,36742.0
2022-04-01 14:00:00,184.67,185.28,184.65,185.05,77977.0,179.4503,180.0431,179.4309,179.8196,77977.0
2022-04-01 14:10:00,185.06,185.3,184.91,185.11,44034.0,179.8293,180.0625,179.6835,179.8779,44034.0
2022-04-01 14:20:00,185.14,185.4,185.06,185.39,77939.0,179.907,180.1597,179.8293,180.15,77939.0
2022-04-01 14:30:00,185.4,185.7,185.37,185.39,48465.0,180.1597,180.4512,180.1305,180.15,48465.0
2022-04-01 14:40:00,185.46,185.6,185.33,185.36,35579.0,180.218,180.354,180.0917,180.1208,35579.0
2022-04-01 14:50:00,185.37,185.37,184.94,185.04,57114.0,180.1305,180.1305,179.7127,179.8099,57114.0
2022-04-01 15:00:00,185.03,185.31,184.88,184.94,87892.0,179.8001,180.0722,179.6544,179.7127,87892.0
2022-04-01 15:10:00,184.95,185.01,184.36,184.37,97630.0,179.7224,179.7807,179.1491,179.1588,97630.0
2022-04-01 15:20:00,184.35,184.61,184.21,184.57,166823.0,179.1394,179.392,179.0033,179.3531,166823.0
2022-04-01 15:30:00,184.57,184.66,184.24,184.55,218075.0,179.3531,179.4406,179.0325,179.3337,218075.0
2022-04-01 15:40:00,184.53,184.76,184.37,184.66,262417.0,179.3143,179.5378,179.1588,179.4406,262417.0
2022-04-01 15:50:00,184.68,185.3,184.67,185.23,565628.0,179.46,180.0625,179.4503,179.9945,565628.0
2022-04-04 09:30:00,185.31,185.51,184.07,184.63,240668.0,180.0722,180.2666,178.8673,179.4114,240668.0
2022-04-04 09:40:00,184.69,185.28,184.69,185.26,484877.0,179.4698,180.0431,179.4698,180.0236,484877.0
2022-04-04 09:50:00,185.3,186.27,185.16,186.16,321688.0,180.0625,181.0051,179.9265,180.8982,321688.0
2022-04-04 10:00:00,186.19,186.44,186.07,186.13,293657.0,180.9274,181.1703,180.8107,180.8691,293657.0
2022-04-04 10:10:00,186.13,186.49,185.75,186.01,258855.0,180.8691,181.2189,180.4998,180.7524,258855.0
2022-04-04 10:20:00,186.04,186.63,185.89,186.62,212021.0,180.7816,181.3549,180.6358,181.3452,212021.0
2022-04-04 10:30:00,186.61,187.06,186.4,186.98,206616.0,181.3355,181.7728,181.1314,181.695,206616.0
2022-04-04 10:40:00,186.98,187.31,186.74,187.07,185164.0,181.695,182.0157,181.4618,181.7825,185164.0
2022-04-04 10:50:00,187.09,187.42,187.01,187.32,171301.0,181.8019,182.1226,181.7242,182.0254,171301.0
2022-04-04 11:00:00,187.32,187.88,187.27,187.83,176525.0,182.0254,182.5696,181.9768,182.521,176525.0
2022-04-04 11:10:00,187.82,187.83,187.53,187.64,130400.0,182.5113,182.521,182.2295,182.3364,130400.0
2022-04-04 11:20:00,187.67,188.03,187.6,187.96,114585.0,182.3655,182.7153,182.2975,182.6473,114585.0
2022-04-04 11:30:00,187.98,188.14,187.74,187.92,139778.0,182.6668,182.8222,182.4335,182.6085,139778.0
2022-04-04 11:40:00,187.92,188.23,187.88,188.18,103392.0,182.6085,182.9097,182.5696,182.8611,103392.0
2022-04-04 11:50:00,188.19,188.37,188.16,188.21,117412.0,182.8708,183.0457,182.8417,182.8903,117412.0
2022-04-04 12:00:00,188.21,188.22,187.96,188.11,113940.0,182.8903,182.9,182.6473,182.7931,113940.0
2022-04-04 12:10:00,188.13,188.25,188.01,188.23,89371.0,182.8125,182.9291,182.6959,182.9097,89371.0
2022-04-04 12:20:00,188.24,188.33,188.02,188.32,75246.0,182.9194,183.0069,182.7056,182.9972,75246.0
2022-04-04 12:30:00,188.3,188.42,188.16,188.25,120683.0,182.9777,183.0943,182.8417,182.9291,120683.0
2022-04-04 12:40:00,188.27,188.29,188.14,188.25,74135.0,182.9486,182.968,182.8222,182.9291,74135.0
2022-04-04 12:50:00,188.25,188.39,188.2,188.25,64384.0,182.9291,183.0652,182.8805,182.9291,64384.0
2022-04-04 13:00:00,188.24,188.41,188.13,188.38,74204.0,182.9194,183.0846,182.8125,183.0555,74204.0
2022-04-04 13:10:00,188.36,188.47,188.29,188.46,55175.0,183.036,183.1429,182.968,183.1332,55175.0
2022-04-04 13:20:00,188.43,188.68,188.36,188.67,78841.0,183.104,183.347,183.036,183.3373,78841.0
2022-04-04 13:30:00,188.67,188.86,188.63,188.75,103462.0,183.3373,183.5219,183.2984,183.415,103462.0
2022-04-04 13:40:00,188.75,188.86,188.66,188.77,73968.0,183.415,183.5219,183.3275,183.4344,73968.0
2022-04-04 13:50:00,188.78,188.93,188.75,188.9,74727.0,183.4441,183.5899,183.415,183.5608,74727.0
2022-04-04 14:00:00,188.89,188.89,188.36,188.37,230875.0,183.551,183.551,183.036,183.0457,230875.0
2022-04-04 14:10:00,188.37,188.8,188.29,188.8,87947.0,183.0457,183.4636,182.968,183.4636,87947.0
2022-04-04 14:20:00,188.79,189.0,188.69,188.94,73028.0,183.4539,183.6579,183.3567,183.5996,73028.0
2022-04-04 14:30:00,188.92,189.07,188.81,189.02,62507.0,183.5802,183.726,183.4733,183.6774,62507.0
2022-04-04 14:40:00,189.03,189.24,188.95,189.12,56699.0,183.6871,183.8911,183.6093,183.7745,56699.0
2022-04-04 14:50:00,189.13,189.18,188.99,189.01,73973.0,183.7843,183.8328,183.6482,183.6676,73973.0
2022-04-04 15:00:00,189.01,189.18,188.94,189.12,113536.0,183.6676,183.8328,183.5996,183.7745,113536.0
2022-04-04 15:10:00,189.12,189.18,188.88,188.94,153948.0,183.7745,183.8328,183.5413,183.5996,153948.0
2022-04-04 15:20:00,188.95,189.09,188.8,188.82,137805.0,183.6093,183.7454,183.4636,183.483,137805.0
2022-04-04 15:30:00,188.8,189.09,188.74,189.02,136611.0,183.4636,183.7454,183.4053,183.6774,136611.0
2022-04-04 15:40:00,189.02,189.14,188.75,188.87,216399.0,183.6774,183.794,183.415,183.5316,216399.0
2022-04-04 15:50:00,188.87,189.45,188.87,189.45,629016.0,183.5316,184.0952,183.5316,184.0952,629016.0
2022-04-05 09:30:00,188.52,189.4,188.33,189.4,230336.0,183.1915,184.0466,183.0069,184.0466,230336.0
2022-04-05 09:40:00,189.35,189.39,188.34,188.42,595826.0,183.998,184.0369,183.0166,183.0943,595826.0
2022-04-05 09:50:00,188.44,188.87,188.16,188.85,339371.0,183.1138,183.5316,182.8417,183.5122,339371.0
2022-04-05 10:00:00,188.83,189.14,187.18,187.21,420481.0,183.4927,183.794,181.8894,181.9185,420481.0
2022-04-05 10:10:00,187.23,187.42,186.51,186.59,390170.0,181.938,182.1226,181.2383,181.316,390170.0
2022-04-05 10:20:00,186.59,187.11,186.46,186.9,215869.0,181.316,181.8214,181.1897,181.6173,215869.0
2022-04-05 10:30:00,186.89,187.1,186.16,186.3,213569.0,181.6076,181.8116,180.8982,181.0342,213569.0
2022-04-05 10:40:00,186.3,186.77,186.09,186.72,163303.0,181.0342,181.491,180.8302,181.4424,163303.0
2022-04-05 10:50:00,186.73,187.03,186.51,186.83,143226.0,181.4521,181.7436,181.2383,181.5493,143226.0
2022-04-05 11:00:00,186.82,187.11,186.65,186.97,107716.0,181.5395,181.8214,181.3744,181.6853,107716.0
2022-04-05 11:10:00,186.98,187.18,186.64,186.74,138815.0,181.695,181.8894,181.3646,181.4618,138815.0
2022-04-05 11:20:00,186.74,186.88,186.38,186.59,142416.0,181.4618,181.5979,181.112,181.316,142416.0
2022-04-05 11:30:00,186.59,186.86,186.04,186.1,118870.0,181.316,181.5784,180.7816,180.8399,118870.0
2022-04-05 11:40:00,186.11,186.31,186.01,186.27,103517.0,180.8496,181.044,180.7524,181.0051,103517.0
2022-04-05 11:50:00,186.26,186.51,185.94,186.1,119606.0,180.9954,181.2383,180.6844,180.8399,119606.0
2022-04-05 12:00:00,186.09,186.25,185.83,186.12,96988.0,180.8302,180.9857,180.5775,180.8593,96988.0
2022-04-05 12:10:00,186.15,186.19,185.52,185.53,68733.0,180.8885,180.9274,180.2763,180.286,68733.0
2022-04-05 12:20:00,185.54,185.6,185.29,185.56,107946.0,180.2957,180.354,180.0528,180.3152,107946.0
2022-04-05 12:30:00,185.56,185.81,185.47,185.79,73932.0,180.3152,180.5581,180.2277,180.5387,73932.0
2022-04-05 12:40:00,185.75,185.82,185.34,185.69,81073.0,180.4998,180.5678,180.1014,180.4415,81073.0
2022-04-05 12:50:00,185.7,186.07,185.66,186.0,61708.0,180.4512,180.8107,180.4123,180.7427,61708.0
2022-04-05 13:00:00,186.0,186.32,185.84,186.31,68964.0,180.7427,181.0537,180.5872,181.044,68964.0
2022-04-05 13:10:00,186.33,186.69,186.28,186.66,92199.0,181.0634,181.4132,181.0148,181.3841,92199.0
2022-04-05 13:20:00,186.65,186.67,186.28,186.32,106960.0,181.3744,181.3938,181.0148,181.0537,106960.0
2022-04-05 13:30:00,186.3,186.3,185.87,185.97,53098.0,181.0342,181.0342,180.6164,180.7136,53098.0
2022-04-05 13:40:00,185.95,185.95,185.56,185.71,97650.0,180.6941,180.6941,180.3152,180.4609,97650.0
2022-04-05 13:50:00,185.68,185.9,185.45,185.85,79193.0,180.4318,180.6456,180.2083,180.597,79193.0
2022-04-05 14:00:00,185.83,185.93,185.47,185.57,71948.0,180.5775,180.6747,180.2277,180.3249,71948.0
2022-04-05 14:10:00,185.58,186.04,185.54,186.04,64964.0,180.3346,180.7816,180.2957,180.7816,64964.0
2022-04-05 14:20:00,186.03,186.15,185.76,185.81,83118.0,180.7719,180.8885,180.5095,180.5581,83118.0
2022-04-05 14:30:00,185.81,186.01,185.64,185.69,96039.0,180.5581,180.7524,180.3929,180.4415,96039.0
2022-04-05 14:40:00,185.69,186.14,185.62,186.02,97860.0,180.4415,180.8788,180.3735,180.7622,97860.0
2022-04-05 14:50:00,186.02,186.08,185.57,185.68,124591.0,180.7622,180.8205,180.3249,180.4318,124591.0
2022-04-05 15:00:00,185.69,185.8,185.24,185.28,204225.0,180.4415,180.5484,180.0042,180.0431,204225.0
2022-04-05 15:10:00,185.28,185.32,184.9,184.94,152471.0,180.0431,180.0819,179.6738,179.7127,152471.0
2022-04-05 15:20:00,184.95,185.06,184.79,184.87,191727.0,179.7224,179.8293,179.5669,179.6447,191727.0
2022-04-05 15:30:00,184.86,184.9,184.62,184.74,218954.0,179.6349,179.6738,179.4017,179.5183,218954.0
2022-04-05 15:40:00,184.75,184.85,184.47,184.5,248110.0,179.5281,179.6252,179.256,179.2851,248110.0
2022-04-05 15:50:00,184.51,185.11,184.41,184.97,585479.0,179.2948,179.8779,179.1977,179.7418,585479.0
2022-04-06 09:30:00,182.44,182.44,181.12,181.48,215182.0,177.2833,177.2833,176.0007,176.3505,215182.0
2022-04-06 09:40:00,181.48,181.63,180.29,180.66,276536.0,176.3505,176.4962,175.1941,175.5537,276536.0
2022-04-06 09:50:00,180.65,180.7,179.94,179.98,305439.0,175.5439,175.5925,174.854,174.8929,305439.0
2022-04-06 10:00:00,179.98,180.01,178.73,178.84,391378.0,174.8929,174.922,173.6782,173.7851,391378.0
2022-04-06 10:10:00,178.84,179.76,178.68,179.6,634632.0,173.7851,174.6791,173.6296,174.5236,634632.0
2022-04-06 10:20:00,179.6,179.79,179.29,179.35,707749.0,174.5236,174.7082,174.2224,174.2807,707749.0
2022-04-06 10:30:00,179.33,179.83,179.29,179.71,353109.0,174.2613,174.7471,174.2224,174.6305,353109.0
2022-04-06 10:40:00,179.7,180.26,179.43,180.01,203272.0,174.6208,175.165,174.3584,174.922,203272.0
2022-04-06 10:50:00,180.02,180.05,179.42,179.42,152401.0,174.9317,174.9609,174.3487,174.3487,152401.0
2022-04-06 11:00:00,179.41,179.76,179.21,179.27,209562.0,174.339,174.6791,174.1446,174.2029,209562.0
2022-04-06 11:10:00,179.27,179.58,179.13,179.14,156386.0,174.2029,174.5042,174.0669,174.0766,156386.0
2022-04-06 11:20:00,179.12,179.78,179.1,179.46,147544.0,174.0572,174.6985,174.0378,174.3876,147544.0
2022-04-06 11:30:00,179.48,179.5,179.08,179.25,153508.0,174.407,174.4264,174.0183,174.1835,153508.0
2022-04-06 11:40:00,179.26,179.6,179.2,179.49,192002.0,174.1932,174.5236,174.1349,174.4167,192002.0
2022-04-06 11:50:00,179.53,179.78,179.25,179.42,136059.0,174.4556,174.6985,174.1835,174.3487,136059.0
2022-04-06 12:00:00,179.41,179.54,179.18,179.23,98295.0,174.339,174.4653,174.1155,174.1641,98295.0
2022-04-06 12:10:00,179.2,179.27,178.8,178.85,109852.0,174.1349,174.2029,173.7462,173.7948,109852.0
2022-04-06 12:20:00,178.84,178.91,178.59,178.81,165780.0,173.7851,173.8531,173.5422,173.7559,165780.0
2022-04-06 12:30:00,178.81,179.03,178.68,178.84,112526.0,173.7559,173.9697,173.6296,173.7851,112526.0
2022-04-06 12:40:00,178.81,179.0,178.56,178.85,123487.0,173.7559,173.9406,173.513,173.7948,123487.0
2022-04-06 12:50:00,178.85,179.1,178.75,179.03,212412.0,173.7948,174.0378,173.6976,173.9697,212412.0
2022-04-06 13:00:00,178.99,179.03,178.82,178.86,147601.0,173.9309,173.9697,173.7657,173.8045,147601.0
2022-04-06 13:10:00,178.88,179.28,178.82,179.28,89804.0,173.824,174.2127,173.7657,174.2127,89804.0
2022-04-06 13:20:00,179.27,179.43,179.17,179.4,122736.0,174.2029,174.3584,174.1058,174.3293,122736.0
2022-04-06 13:30:00,179.41,179.93,179.28,179.89,159674.0,174.339,174.8443,174.2127,174.8054,159674.0
2022-04-06 13:40:00,179.88,180.6,179.85,180.59,221692.0,174.7957,175.4954,174.7666,175.4856,221692.0
2022-04-06 13:50:00,180.57,180.79,180.2,180.21,88636.0,175.4662,175.68,175.1067,175.1164,88636.0
2022-04-06 14:00:00,180.24,181.65,179.58,179.64,402012.0,175.1455,176.5157,174.5042,174.5625,402012.0
2022-04-06 14:10:00,179.58,179.79,178.66,178.79,363748.0,174.5042,174.7082,173.6102,173.7365,363748.0
2022-04-06 14:20:00,178.77,179.54,178.73,179.13,422128.0,173.7171,174.4653,173.6782,174.0669,422128.0
2022-04-06 14:30:00,179.12,180.64,179.07,179.83,642004.0,174.0572,175.5342,174.0086,174.7471,642004.0
2022-04-06 14:40:00,179.81,180.23,179.44,179.7,489713.0,174.7277,175.1358,174.3681,174.6208,489713.0
2022-04-06 14:50:00,179.69,181.08,179.69,181.05,356311.0,174.6111,175.9618,174.6111,175.9326,356311.0
2022-04-06 15:00:00,181.06,181.57,180.66,180.87,419335.0,175.9424,176.4379,175.5537,175.7577,419335.0
2022-04-06 15:10:00,180.88,181.35,180.58,180.58,360913.0,175.7674,176.2242,175.4759,175.4759,360913.0
2022-04-06 15:20:00,180.58,180.64,179.85,179.91,324269.0,175.4759,175.5342,174.7666,174.8249,324269.0
2022-04-06 15:30:00,179.91,180.47,179.64,180.38,343959.0,174.8249,175.369,174.5625,175.2816,343959.0
2022-04-06 15:40:00,180.37,181.08,180.12,180.83,422126.0,175.2719,175.9618,175.0289,175.7189,422126.0
2022-04-06 15:50:00,180.92,181.01,180.13,180.22,803075.0,175.8063,175.8938,175.0386,175.1261,803075.0
2022-04-07 09:30:00,179.84,181.16,179.74,180.81,224598.0,174.7568,176.0395,174.6597,175.6994,224598.0
2022-04-07 09:40:00,180.82,181.2,179.86,179.96,693636.0,175.7091,176.0784,174.7763,174.8734,693636.0
2022-04-07 09:50:00,179.96,180.98,179.94,180.91,550344.0,174.8734,175.8646,174.854,175.7966,550344.0
2022-04-07 10:00:00,180.91,181.2,180.08,180.25,362465.0,175.7966,176.0784,174.9901,175.1552,362465.0
2022-04-07 10:10:00,180.25,180.71,180.04,180.17,311385.0,175.1552,175.6022,174.9512,175.0775,311385.0
2022-04-07 10:20:00,180.15,180.32,179.73,179.99,257743.0,175.0581,175.2233,174.6499,174.9026,257743.0
2022-04-07 10:30:00,179.98,180.34,179.57,179.6,241078.0,174.8929,175.2427,174.4945,174.5236,241078.0
2022-04-07 10:40:00,179.62,179.62,178.83,179.05,296401.0,174.5431,174.5431,173.7754,173.9892,296401.0
2022-04-07 10:50:00,179.07,179.7,179.07,179.44,228067.0,174.0086,174.6208,174.0086,174.3681,228067.0
2022-04-07 11:00:00,179.43,179.89,179.0,179.05,285294.0,174.3584,174.8054,173.9406,173.9892,285294.0
2022-04-07 11:10:00,179.06,179.07,178.53,178.68,205726.0,173.9989,174.0086,173.4839,173.6296,205726.0
2022-04-07 11:20:00,178.69,179.06,178.46,178.61,175269.0,173.6393,173.9989,173.4158,173.5616,175269.0
2022-04-07 11:30:00,178.61,178.8,178.25,178.7,193921.0,173.5616,173.7462,173.2118,173.6491,193921.0
2022-04-07 11:40:00,178.69,178.78,178.24,178.35,194574.0,173.6393,173.7268,173.2021,173.309,194574.0
2022-04-07 11:50:00,178.32,178.35,177.79,178.13,187817.0,173.2798,173.309,172.7648,173.0952,187817.0
2022-04-07 12:00:00,178.12,178.33,177.92,178.29,171227.0,173.0855,173.2895,172.8911,173.2506,171227.0
2022-04-07 12:10:00,178.3,178.62,178.24,178.29,127609.0,173.2604,173.5713,173.2021,173.2506,127609.0
2022-04-07 12:20:00,178.27,178.56,178.04,178.16,109972.0,173.2312,173.513,173.0077,173.1243,109972.0
2022-04-07 12:30:00,178.12,178.23,177.76,177.83,157466.0,173.0855,173.1923,172.7356,172.8036,157466.0
2022-04-07 12:40:00,177.79,177.87,177.42,177.42,155402.0,172.7648,172.8425,172.4052,172.4052,155402.0
2022-04-07 12:50:00,177.42,178.02,177.41,177.98,118012.0,172.4052,172.9883,172.3955,172.9494,118012.0
2022-04-07 13:00:00,177.98,178.62,177.93,178.61,126783.0,172.9494,173.5713,172.9008,173.5616,126783.0
2022-04-07 13:10:00,178.6,179.31,178.54,179.19,201360.0,173.5519,174.2418,173.4936,174.1252,201360.0
2022-04-07 13:20:00,179.2,179.61,179.05,179.47,139858.0,174.1349,174.5333,173.9892,174.3973,139858.0
2022-04-07 13:30:00,179.47,179.69,179.17,179.19,233251.0,174.3973,174.6111,174.1058,174.1252,233251.0
2022-04-07 13:40:00,179.19,179.37,178.92,178.96,157008.0,174.1252,174.3001,173.8628,173.9017,157008.0
2022-04-07 13:50:00,178.97,180.08,178.83,179.96,265136.0,173.9114,174.9901,173.7754,174.8734,265136.0
2022-04-07 14:00:00,179.94,180.29,179.68,180.05,242066.0,174.854,175.1941,174.6014,174.9609,242066.0
2022-04-07 14:10:00,180.04,180.04,179.44,179.49,138144.0,174.9512,174.9512,174.3681,174.4167,138144.0
2022-04-07 14:20:00,179.5,180.54,179.5,179.98,189936.0,174.4264,175.4371,174.4264,174.8929,189936.0
2022-04-07 14:30:00,179.97,180.32,179.91,180.3,173543.0,174.8832,175.2233,174.8249,175.2038,173543.0
2022-04-07 14:40:00,180.28,180.64,180.01,180.48,189351.0,175.1844,175.5342,174.922,175.3787,189351.0
2022-04-07 14:50:00,180.44,181.35,180.41,181.17,263391.0,175.3399,176.2242,175.3107,176.0492,263391.0
2022-04-07 15:00:00,181.16,181.73,181.1,181.67,298295.0,176.0395,176.5934,175.9812,176.5351,298295.0
2022-04-07 15:10:00,181.67,181.91,181.4,181.43,128109.0,176.5351,176.7683,176.2727,176.3019,128109.0
2022-04-07 15:20:00,181.41,181.42,181.04,181.23,142299.0,176.2825,176.2922,175.9229,176.1075,142299.0
2022-04-07 15:30:00,181.27,181.69,181.19,181.69,163119.0,176.1464,176.5545,176.0687,176.5545,163119.0
2022-04-07 15:40:00,181.73,182.13,181.52,181.61,303128.0,176.5934,176.9821,176.3894,176.4768,303128.0
2022-04-07 15:50:00,181.58,181.74,181.02,181.13,439272.0,176.4477,176.6031,175.9035,176.0104,439272.0
2022-04-08 09:30:00,180.04,180.46,179.42,179.52,208401.0,174.9512,175.3593,174.3487,174.4459,208401.0
2022-04-08 09:40:00,179.49,179.88,179.22,179.63,220809.0,174.4167,174.7957,174.1544,174.5528,220809.0
2022-04-08 09:50:00,179.59,179.65,178.89,179.15,161105.0,174.5139,174.5722,173.8337,174.0863,161105.0
2022-04-08 10:00:00,179.15,180.15,179.0,180.03,220316.0,174.0863,175.0581,173.9406,174.9415,220316.0
2022-04-08 10:10:00,180.0,180.03,179.3,179.77,387660.0,174.9123,174.9415,174.2321,174.6888,387660.0
2022-04-08 10:20:00,179.78,180.55,179.73,180.52,281009.0,174.6985,175.4468,174.6499,175.4176,281009.0
2022-04-08 10:30:00,180.54,180.8,180.31,180.5,347251.0,175.4371,175.6897,175.2136,175.3982,347251.0
2022-04-08 10:40:00,180.5,180.67,179.94,179.94,213584.0,175.3982,175.5634,174.854,174.854,213584.0
2022-04-08 10:50:00,179.93,181.28,179.92,181.27,272963.0,174.8443,176.1561,174.8346,176.1464,272963.0
2022-04-08 11:00:00,181.26,181.64,181.1,181.28,281122.0,176.1367,176.506,175.9812,176.1561,281122.0
2022-04-08 11:10:00,181.24,181.57,181.07,181.07,180338.0,176.1173,176.4379,175.9521,175.9521,180338.0
2022-04-08 11:20:00,181.08,181.1,180.62,180.9,141004.0,175.9618,175.9812,175.5148,175.7869,141004.0
2022-04-08 11:30:00,180.91,181.23,180.43,180.59,199631.0,175.7966,176.1075,175.3302,175.4856,199631.0
2022-04-08 11:40:00,180.59,181.15,180.54,180.9,190861.0,175.4856,176.0298,175.4371,175.7869,190861.0
2022-04-08 11:50:00,180.91,181.06,180.75,180.85,144539.0,175.7966,175.9424,175.6411,175.7383,144539.0
2022-04-08 12:00:00,180.83,181.1,180.65,180.75,158997.0,175.7189,175.9812,175.5439,175.6411,158997.0
2022-04-08 12:10:00,180.74,181.09,180.53,181.02,150522.0,175.6314,175.9715,175.4273,175.9035,150522.0
2022-04-08 12:20:00,181.04,181.5,181.03,181.42,190157.0,175.9229,176.3699,175.9132,176.2922,190157.0
2022-04-08 12:30:00,181.4,181.43,180.95,181.12,121358.0,176.2727,176.3019,175.8355,176.0007,121358.0
2022-04-08 12:40:00,181.12,181.3,180.89,180.92,112040.0,176.0007,176.1756,175.7772,175.8063,112040.0
2022-04-08 12:50:00,180.93,181.32,180.91,181.24,87267.0,175.816,176.195,175.7966,176.1173,87267.0
2022-04-08 13:00:00,181.2,181.23,180.85,181.02,98820.0,176.0784,176.1075,175.7383,175.9035,98820.0
2022-04-08 13:10:00,181.04,181.04,180.55,180.61,82137.0,175.9229,175.9229,175.4468,175.5051,82137.0
2022-04-08 13:20:00,180.6,180.78,180.45,180.48,94024.0,175.4954,175.6703,175.3496,175.3787,94024.0
2022-04-08 13:30:00,180.49,180.5,180.28,180.45,116581.0,175.3885,175.3982,175.1844,175.3496,116581.0
2022-04-08 13:40:00,180.46,180.59,180.22,180.26,108288.0,175.3593,175.4856,175.1261,175.165,108288.0
2022-04-08 13:50:00,180.25,180.52,180.21,180.45,90359.0,175.1552,175.4176,175.1164,175.3496,90359.0
2022-04-08 14:00:00,180.43,180.62,180.29,180.6,88598.0,175.3302,175.5148,175.1941,175.4954,88598.0
2022-04-08 14:10:00,180.6,180.81,180.59,180.66,70848.0,175.4954,175.6994,175.4856,175.5537,70848.0
2022-04-08 14:20:00,180.67,180.85,180.01,180.15,172046.0,175.5634,175.7383,174.922,175.0581,172046.0
2022-04-08 14:30:00,180.15,180.3,179.97,180.2,170455.0,175.0581,175.2038,174.8832,175.1067,170455.0
2022-04-08 14:40:00,180.18,180.36,180.07,180.35,126278.0,175.0872,175.2621,174.9803,175.2524,126278.0
2022-04-08 14:50:00,180.34,180.61,180.27,180.38,144138.0,175.2427,175.5051,175.1747,175.2816,144138.0
2022-04-08 15:00:00,180.39,180.39,180.09,180.12,152113.0,175.2913,175.2913,174.9998,175.0289,152113.0
2022-04-08 15:10:00,180.13,180.63,180.05,180.28,228391.0,175.0386,175.5245,174.9609,175.1844,228391.0
2022-04-08 15:20:00,180.27,180.38,180.09,180.22,144959.0,175.1747,175.2816,174.9998,175.1261,144959.0
2022-04-08 15:30:00,180.23,180.36,179.86,179.9,240866.0,175.1358,175.2621,174.7763,174.8151,240866.0
2022-04-08 15:40:00,179.9,180.09,179.61,179.61,294198.0,174.8151,174.9998,174.5333,174.5333,294198.0
2022-04-08 15:50:00,179.59,179.78,179.2,179.48,669281.0,174.5139,174.6985,174.1349,174.407,669281.0
2022-04-11 09:30:00,176.78,177.92,176.36,177.58,292535.0,171.7833,172.8911,171.3752,172.5607,292535.0
2022-04-11 09:40:00,177.58,179.0,177.38,178.75,653499.0,172.5607,173.9406,172.3664,173.6976,653499.0
2022-04-11 09:50:00,178.74,179.11,178.37,178.82,527986.0,173.6879,174.0475,173.3284,173.7657,527986.0
2022-04-11 10:00:00,178.76,179.4,178.58,179.29,435411.0,173.7074,174.3293,173.5325,174.2224,435411.0
2022-04-11 10:10:00,179.29,179.54,178.27,178.43,398885.0,174.2224,174.4653,173.2312,173.3867,398885.0
2022-04-11 10:20:00,178.41,178.75,177.75,177.89,176463.0,173.3673,173.6976,172.7259,172.862,176463.0
2022-04-11 10:30:00,177.9,178.22,177.44,177.52,126708.0,172.8717,173.1826,172.4247,172.5024,126708.0
2022-04-11 10:40:00,177.48,177.53,177.03,177.13,114058.0,172.4635,172.5121,172.0263,172.1234,114058.0
2022-04-11 10:50:00,177.1,177.4,176.89,176.93,148969.0,172.0943,172.3858,171.8902,171.9291,148969.0
2022-04-11 11:00:00,176.91,177.05,176.7,176.82,161366.0,171.9097,172.0457,171.7056,171.8222,161366.0
2022-04-11 11:10:00,176.79,177.12,176.73,176.87,115902.0,171.793,172.1137,171.7347,171.8708,115902.0
2022-04-11 11:20:00,176.86,176.99,176.59,176.86,85517.0,171.8611,171.9874,171.5987,171.8611,85517.0
2022-04-11 11:30:00,176.86,177.46,176.8,177.29,123869.0,171.8611,172.4441,171.8028,172.2789,123869.0
2022-04-11 11:40:00,177.29,177.52,177.11,177.17,184559.0,172.2789,172.5024,172.104,172.1623,184559.0
2022-04-11 11:50:00,177.17,177.42,177.02,177.1,131019.0,172.1623,172.4052,172.0165,172.0943,131019.0
2022-04-11 12:00:00,177.09,177.29,176.88,177.2,131046.0,172.0846,172.2789,171.8805,172.1915,131046.0
2022-04-11 12:10:00,177.21,177.28,177.0,177.13,107244.0,172.2012,172.2692,171.9971,172.1234,107244.0
2022-04-11 12:20:00,177.14,177.26,176.99,176.99,91985.0,172.1332,172.2498,171.9874,171.9874,91985.0
2022-04-11 12:30:00,176.98,177.0,176.73,176.92,77934.0,171.9777,171.9971,171.7347,171.9194,77934.0
2022-04-11 12:40:00,176.92,177.14,176.78,176.99,122653.0,171.9194,172.1332,171.7833,171.9874,122653.0
2022-04-11 12:50:00,177.0,177.07,176.7,176.91,123028.0,171.9971,172.0651,171.7056,171.9097,123028.0
2022-04-11 13:00:00,176.9,177.5,176.9,177.33,135618.0,171.8999,172.483,171.8999,172.3178,135618.0
2022-04-11 13:10:00,177.32,177.56,177.22,177.38,130983.0,172.3081,172.5413,172.2109,172.3664,130983.0
2022-04-11 13:20:00,177.38,177.45,177.12,177.25,124969.0,172.3664,172.4344,172.1137,172.24,124969.0
2022-04-11 13:30:00,177.24,177.59,177.08,177.15,137225.0,172.2303,172.5704,172.0748,172.1429,137225.0
2022-04-11 13:40:00,177.16,177.3,176.9,176.93,91905.0,172.1526,172.2886,171.8999,171.9291,91905.0
2022-04-11 13:50:00,176.93,177.19,176.88,177.16,124957.0,171.9291,172.1817,171.8805,172.1526,124957.0
2022-04-11 14:00:00,177.15,177.4,176.92,177.24,168730.0,172.1429,172.3858,171.9194,172.2303,168730.0
2022-04-11 14:10:00,177.24,177.29,176.6,176.6,140464.0,172.2303,172.2789,171.6084,171.6084,140464.0
2022-04-11 14:20:00,176.6,176.85,176.58,176.75,111258.0,171.6084,171.8513,171.589,171.7542,111258.0
2022-04-11 14:30:00,176.73,177.02,176.61,176.93,136323.0,171.7347,172.0165,171.6181,171.9291,136323.0
2022-04-11 14:40:00,176.93,177.33,176.84,177.32,152288.0,171.9291,172.3178,171.8416,172.3081,152288.0
2022-04-11 14:50:00,177.32,177.51,177.25,177.35,177814.0,172.3081,172.4927,172.24,172.3372,177814.0
2022-04-11 15:00:00,177.35,177.7,177.07,177.27,161826.0,172.3372,172.6773,172.0651,172.2595,161826.0
2022-04-11 15:10:00,177.28,177.38,176.98,177.1,133514.0,172.2692,172.3664,171.9777,172.0943,133514.0
2022-04-11 15:20:00,177.08,177.13,176.64,176.69,142599.0,172.0748,172.1234,171.6473,171.6959,142599.0
2022-04-11 15:30:00,176.67,176.74,176.19,176.36,293764.0,171.6764,171.7445,171.21,171.3752,293764.0
2022-04-11 15:40:00,176.35,176.49,176.09,176.15,250345.0,171.3655,171.5015,171.1128,171.1711,250345.0
2022-04-11 15:50:00,176.14,176.36,175.96,176.19,558055.0,171.1614,171.3752,170.9865,171.21,558055.0
2022-04-12 09:30:00,178.61,178.81,177.8,178.51,525670.0,173.5616,173.7559,172.7745,173.4644,525670.0
2022-04-12 09:40:00,178.53,179.66,177.91,179.47,732233.0,173.4839,174.5819,172.8814,174.3973,732233.0
2022-04-12 09:50:00,179.46,180.14,179.43,180.09,581872.0,174.3876,175.0484,174.3584,174.9998,581872.0
2022-04-12 10:00:00,180.11,180.35,179.87,180.15,372479.0,175.0192,175.2524,174.786,175.0581,372479.0
2022-04-12 10:10:00,180.16,180.47,179.66,179.78,338138.0,175.0678,175.369,174.5819,174.6985,338138.0
2022-04-12 10:20:00,179.8,180.2,179.7,179.74,303406.0,174.718,175.1067,174.6208,174.6597,303406.0
2022-04-12 10:30:00,179.75,179.99,179.17,179.24,321908.0,174.6694,174.9026,174.1058,174.1738,321908.0
2022-04-12 10:40:00,179.22,179.36,178.63,178.69,388383.0,174.1544,174.2904,173.581,173.6393,388383.0
2022-04-12 10:50:00,178.65,178.93,178.43,178.83,189354.0,173.6005,173.8726,173.3867,173.7754,189354.0
2022-04-12 11:00:00,178.82,179.12,178.35,178.35,159898.0,173.7657,174.0572,173.309,173.309,159898.0
2022-04-12 11:10:00,178.34,179.11,178.28,179.08,155997.0,173.2992,174.0475,173.2409,174.0183,155997.0
2022-04-12 11:20:00,179.08,179.61,179.0,179.48,156332.0,174.0183,174.5333,173.9406,174.407,156332.0
2022-04-12 11:30:00,179.48,179.73,179.31,179.46,182749.0,174.407,174.6499,174.2418,174.3876,182749.0
2022-04-12 11:40:00,179.47,179.67,179.29,179.39,109821.0,174.3973,174.5916,174.2224,174.3196,109821.0
2022-04-12 11:50:00,179.4,179.68,179.22,179.35,120449.0,174.3293,174.6014,174.1544,174.2807,120449.0
2022-04-12 12:00:00,179.38,179.38,178.81,178.88,142674.0,174.3098,174.3098,173.7559,173.824,142674.0
2022-04-12 12:10:00,178.9,179.42,178.72,179.19,214938.0,173.8434,174.3487,173.6685,174.1252,214938.0
2022-04-12 12:20:00,179.17,179.18,178.34,178.38,209511.0,174.1058,174.1155,173.2992,173.3381,209511.0
2022-04-12 12:30:00,178.37,178.66,178.31,178.61,609083.0,173.3284,173.6102,173.2701,173.5616,609083.0
2022-04-12 12:40:00,178.57,178.74,178.22,178.55,178079.0,173.5227,173.6879,173.1826,173.5033,178079.0
2022-04-12 12:50:00,178.52,178.93,178.51,178.73,152078.0,173.4741,173.8726,173.4644,173.6782,152078.0
2022-04-12 13:00:00,178.71,178.91,178.26,178.41,147128.0,173.6588,173.8531,173.2215,173.3673,147128.0
2022-04-12 13:10:00,178.4,178.97,178.38,178.86,143872.0,173.3575,173.9114,173.3381,173.8045,143872.0
2022-04-12 13:20:00,178.86,179.15,178.55,178.57,139344.0,173.8045,174.0863,173.5033,173.5227,139344.0
2022-04-12 13:30:00,178.63,178.84,178.28,178.28,156545.0,173.581,173.7851,173.2409,173.2409,156545.0
2022-04-12 13:40:00,178.28,178.39,177.7,177.77,146505.0,173.2409,173.3478,172.6773,172.7453,146505.0
2022-04-12 13:50:00,177.78,177.78,177.34,177.42,197293.0,172.7551,172.7551,172.3275,172.4052,197293.0
2022-04-12 14:00:00,177.4,177.77,177.25,177.53,155497.0,172.3858,172.7453,172.24,172.5121,155497.0
2022-04-12 14:10:00,177.53,177.53,176.62,176.69,129453.0,172.5121,172.5121,171.6278,171.6959,129453.0
2022-04-12 14:20:00,176.68,176.89,176.54,176.56,137344.0,171.6862,171.8902,171.5501,171.5695,137344.0
2022-04-12 14:30:00,176.54,176.8,176.3,176.61,181444.0,171.5501,171.8028,171.3169,171.6181,181444.0
2022-04-12 14:40:00,176.59,177.0,176.4,176.88,144113.0,171.5987,171.9971,171.4141,171.8805,144113.0
2022-04-12 14:50:00,176.88,177.09,176.67,176.76,157812.0,171.8805,172.0846,171.6764,171.7639,157812.0
2022-04-12 15:00:00,176.74,176.87,175.93,175.97,113140.0,171.7445,171.8708,170.9574,170.9962,113140.0
2022-04-12 15:10:00,175.97,176.17,175.84,176.16,157374.0,170.9962,171.1906,170.8699,171.1809,157374.0
2022-04-12 15:20:00,176.16,176.46,175.88,176.05,157771.0,171.1809,171.4724,170.9088,171.074,157771.0
2022-04-12 15:30:00,176.05,176.72,175.93,176.62,156582.0,171.074,171.725,170.9574,171.6278,156582.0
2022-04-12 15:40:00,176.62,176.98,176.28,176.83,230459.0,171.6278,171.9777,171.2975,171.8319,230459.0
2022-04-12 15:50:00,176.82,176.91,176.46,176.56,445366.0,171.8222,171.9097,171.4724,171.5695,445366.0
2022-04-13 09:30:00,176.18,177.63,176.0,177.35,233330.0,171.2003,172.6093,171.0254,172.3372,233330.0
2022-04-13 09:40:00,177.39,177.97,177.13,177.84,713086.0,172.3761,172.9397,172.1234,172.8134,713086.0
2022-04-13 09:50:00,177.84,178.09,177.28,177.3,496410.0,172.8134,173.0563,172.2692,172.2886,496410.0
2022-04-13 10:00:00,177.32,177.86,176.94,177.34,340734.0,172.3081,172.8328,171.9388,172.3275,340734.0
2022-04-13 10:10:00,177.32,178.14,177.18,178.03,324091.0,172.3081,173.1049,172.172,172.998,324091.0
2022-04-13 10:20:00,178.04,178.23,177.72,177.78,286481.0,173.0077,173.1923,172.6968,172.7551,286481.0
2022-04-13 10:30:00,177.78,178.28,177.71,177.77,258629.0,172.7551,173.2409,172.687,172.7453,258629.0
2022-04-13 10:40:00,177.76,178.13,177.51,177.93,159757.0,172.7356,173.0952,172.4927,172.9008,159757.0
2022-04-13 10:50:00,177.93,178.35,177.9,178.27,153391.0,172.9008,173.309,172.8717,173.2312,153391.0
2022-04-13 11:00:00,178.26,178.97,178.26,178.91,265951.0,173.2215,173.9114,173.2215,173.8531,265951.0
2022-04-13 11:10:00,178.91,179.45,178.88,179.44,158784.0,173.8531,174.3779,173.824,174.3681,158784.0
2022-04-13 11:20:00,179.45,179.62,179.28,179.39,164174.0,174.3779,174.5431,174.2127,174.3196,164174.0
2022-04-13 11:30:00,179.41,179.69,179.28,179.41,145321.0,174.339,174.6111,174.2127,174.339,145321.0
2022-04-13 11:40:00,179.38,179.56,179.29,179.34,73525.0,174.3098,174.4848,174.2224,174.271,73525.0
2022-04-13 11:50:00,179.33,179.35,179.14,179.25,85232.0,174.2613,174.2807,174.0766,174.1835,85232.0
2022-04-13 12:00:00,179.25,179.46,179.09,179.37,108244.0,174.1835,174.3876,174.028,174.3001,108244.0
2022-04-13 12:10:00,179.35,179.6,179.08,179.51,158828.0,174.2807,174.5236,174.0183,174.4362,158828.0
2022-04-13 12:20:00,179.51,179.83,179.41,179.6,154008.0,174.4362,174.7471,174.339,174.5236,154008.0
2022-04-13 12:30:00,179.61,180.0,179.58,179.99,79661.0,174.5333,174.9123,174.5042,174.9026,79661.0
2022-04-13 12:40:00,179.99,180.41,179.99,180.32,155850.0,174.9026,175.3107,174.9026,175.2233,155850.0
2022-04-13 12:50:00,180.31,180.37,180.07,180.15,105102.0,175.2136,175.2719,174.9803,175.0581,105102.0
2022-04-13 13:00:00,180.16,180.25,179.95,180.17,96102.0,175.0678,175.1552,174.8637,175.0775,96102.0
2022-04-13 13:10:00,180.16,180.56,180.1,180.44,74381.0,175.0678,175.4565,175.0095,175.3399,74381.0
2022-04-13 13:20:00,180.43,180.65,180.28,180.39,121634.0,175.3302,175.5439,175.1844,175.2913,121634.0
2022-04-13 13:30:00,180.42,180.45,180.08,180.17,105199.0,175.3204,175.3496,174.9901,175.0775,105199.0
2022-04-13 13:40:00,180.17,180.19,179.96,180.03,80959.0,175.0775,175.0969,174.8734,174.9415,80959.0
2022-04-13 13:50:00,180.04,180.28,179.84,180.25,96465.0,174.9512,175.1844,174.7568,175.1552,96465.0
2022-04-13 14:00:00,180.25,180.44,180.08,180.36,102722.0,175.1552,175.3399,174.9901,175.2621,102722.0
2022-04-13 14:10:00,180.35,180.35,180.01,180.19,100884.0,175.2524,175.2524,174.922,175.0969,100884.0
2022-04-13 14:20:00,180.19,180.32,180.04,180.21,156472.0,175.0969,175.2233,174.9512,175.1164,156472.0
2022-04-13 14:30:00,180.22,180.45,180.15,180.37,92517.0,175.1261,175.3496,175.0581,175.2719,92517.0
2022-04-13 14:40:00,180.37,180.48,180.33,180.47,88784.0,175.2719,175.3787,175.233,175.369,88784.0
2022-04-13 14:50:00,180.48,180.72,180.47,180.59,77111.0,175.3787,175.612,175.369,175.4856,77111.0
2022-04-13 15:00:00,180.59,180.85,180.34,180.84,111486.0,175.4856,175.7383,175.2427,175.7286,111486.0
2022-04-13 15:10:00,180.84,181.0,180.64,181.0,166342.0,175.7286,175.884,175.5342,175.884,166342.0
2022-04-13 15:20:00,180.99,181.15,180.93,181.02,120230.0,175.8743,176.0298,175.816,175.9035,120230.0
2022-04-13 15:30:00,181.02,181.23,180.96,181.2,253270.0,175.9035,176.1075,175.8452,176.0784,253270.0
2022-04-13 15:40:00,181.2,181.24,181.03,181.18,208951.0,176.0784,176.1173,175.9132,176.059,208951.0
2022-04-13 15:50:00,181.17,181.23,180.71,180.96,379282.0,176.0492,176.1075,175.6022,175.8452,379282.0
2022-04-14 09:30:00,180.59,181.59,180.22,180.37,247148.0,175.4856,176.4574,175.1261,175.2719,247148.0
2022-04-14 09:40:00,180.4,180.45,179.82,179.95,467623.0,175.301,175.3496,174.7374,174.8637,467623.0
2022-04-14 09:50:00,179.95,180.06,179.63,179.96,415717.0,174.8637,174.9706,174.5528,174.8734,415717.0
2022-04-14 10:00:00,180.0,180.36,179.09,179.3,632322.0,174.9123,175.2621,174.028,174.2321,632322.0
2022-04-14 10:10:00,179.3,179.91,179.19,179.56,396333.0,174.2321,174.8249,174.1252,174.4848,396333.0
2022-04-14 10:20:00,179.55,179.96,179.42,179.87,319225.0,174.475,174.8734,174.3487,174.786,319225.0
2022-04-14 10:30:00,179.87,180.19,179.41,179.65,343441.0,174.786,175.0969,174.339,174.5722,343441.0
2022-04-14 10:40:00,179.64,179.88,179.43,179.46,204950.0,174.5625,174.7957,174.3584,174.3876,204950.0
2022-04-14 10:50:00,179.45,179.7,179.24,179.56,152537.0,174.3779,174.6208,174.1738,174.4848,152537.0
2022-04-14 11:00:00,179.55,179.93,179.39,179.76,196571.0,174.475,174.8443,174.3196,174.6791,196571.0
2022-04-14 11:10:00,179.73,179.88,179.46,179.66,109168.0,174.6499,174.7957,174.3876,174.5819,109168.0
2022-04-14 11:20:00,179.67,180.09,179.57,180.0,120313.0,174.5916,174.9998,174.4945,174.9123,120313.0
2022-04-14 11:30:00,180.0,180.1,179.65,179.65,114960.0,174.9123,175.0095,174.5722,174.5722,114960.0
2022-04-14 11:40:00,179.66,179.72,179.39,179.56,163141.0,174.5819,174.6402,174.3196,174.4848,163141.0
2022-04-14 11:50:00,179.55,179.58,179.33,179.4,71856.0,174.475,174.5042,174.2613,174.3293,71856.0
2022-04-14 12:00:00,179.38,179.63,179.23,179.51,118034.0,174.3098,174.5528,174.1641,174.4362,118034.0
2022-04-14 12:10:00,179.51,179.59,179.13,179.21,83716.0,174.4362,174.5139,174.0669,174.1446,83716.0
2022-04-14 12:20:00,179.23,179.24,178.94,179.0,108123.0,174.1641,174.1738,173.8823,173.9406,108123.0
2022-04-14 12:30:00,179.0,179.19,178.97,179.03,76647.0,173.9406,174.1252,173.9114,173.9697,76647.0
2022-04-14 12:40:00,178.98,179.0,178.65,178.69,92348.0,173.9211,173.9406,173.6005,173.6393,92348.0
2022-04-14 12:50:00,178.68,178.96,178.64,178.92,89858.0,173.6296,173.9017,173.5908,173.8628,89858.0
2022-04-14 13:00:00,178.92,179.03,178.84,178.91,61322.0,173.8628,173.9697,173.7851,173.8531,61322.0
2022-04-14 13:10:00,178.9,179.09,178.75,178.85,58982.0,173.8434,174.028,173.6976,173.7948,58982.0
2022-04-14 13:20:00,178.87,178.96,178.77,178.81,63359.0,173.8143,173.9017,173.7171,173.7559,63359.0
2022-04-14 13:30:00,178.84,179.17,178.78,179.02,91101.0,173.7851,174.1058,173.7268,173.96,91101.0
2022-04-14 13:40:00,179.03,179.62,179.01,179.51,89587.0,173.9697,174.5431,173.9503,174.4362,89587.0
2022-04-14 13:50:00,179.52,179.68,179.4,179.65,95379.0,174.4459,174.6014,174.3293,174.5722,95379.0
2022-04-14 14:00:00,179.65,179.82,179.54,179.66,235981.0,174.5722,174.7374,174.4653,174.5819,235981.0
2022-04-14 14:10:00,179.65,179.95,179.63,179.64,96547.0,174.5722,174.8637,174.5528,174.5625,96547.0
2022-04-14 14:20:00,179.64,179.64,179.37,179.49,125775.0,174.5625,174.5625,174.3001,174.4167,125775.0
2022-04-14 14:30:00,179.5,179.59,179.12,179.21,105298.0,174.4264,174.5139,174.0572,174.1446,105298.0
2022-04-14 14:40:00,179.21,179.36,179.17,179.21,57398.0,174.1446,174.2904,174.1058,174.1446,57398.0
2022-04-14 14:50:00,179.22,179.24,178.71,178.73,128956.0,174.1544,174.1738,173.6588,173.6782,128956.0
2022-04-14 15:00:00,178.74,178.94,178.58,178.59,102772.0,173.6879,173.8823,173.5325,173.5422,102772.0
2022-04-14 15:10:00,178.59,179.09,178.57,178.93,184459.0,173.5422,174.028,173.5227,173.8726,184459.0
2022-04-14 15:20:00,178.92,179.02,178.74,178.82,133013.0,173.8628,173.96,173.6879,173.7657,133013.0
2022-04-14 15:30:00,178.83,178.83,178.53,178.55,155325.0,173.7754,173.7754,173.4839,173.5033,155325.0
2022-04-14 15:40:00,178.56,178.87,178.48,178.72,264978.0,173.513,173.8143,173.4353,173.6685,264978.0
2022-04-14 15:50:00,178.71,178.73,178.27,178.36,502190.0,173.6588,173.6782,173.2312,173.3187,502190.0
2022-04-18 09:30:00,177.81,178.92,177.81,178.21,277529.0,172.7842,173.8628,172.7842,173.1729,277529.0
2022-04-18 09:40:00,178.19,178.65,177.77,178.05,732878.0,173.1535,173.6005,172.7453,173.0174,732878.0
2022-04-18 09:50:00,178.11,178.16,177.34,177.78,423335.0,173.0757,173.1243,172.3275,172.7551,423335.0
2022-04-18 10:00:00,177.77,178.51,177.35,178.14,250594.0,172.7453,173.4644,172.3372,173.1049,250594.0
2022-04-18 10:10:00,178.14,179.0,178.06,178.9,218047.0,173.1049,173.9406,173.0271,173.8434,218047.0
2022-04-18 10:20:00,178.89,179.74,178.74,179.35,188701.0,173.8337,174.6597,173.6879,174.2807,188701.0
2022-04-18 10:30:00,179.39,179.52,179.1,179.49,156158.0,174.3196,174.4459,174.0378,174.4167,156158.0
2022-04-18 10:40:00,179.51,179.82,179.47,179.65,143389.0,174.4362,174.7374,174.3973,174.5722,143389.0
2022-04-18 10:50:00,179.65,179.68,179.03,179.28,103397.0,174.5722,174.6014,173.9697,174.2127,103397.0
2022-04-18 11:00:00,179.28,179.56,179.17,179.17,128528.0,174.2127,174.4848,174.1058,174.1058,128528.0
2022-04-18 11:10:00,179.17,179.3,178.68,178.81,135735.0,174.1058,174.2321,173.6296,173.7559,135735.0
2022-04-18 11:20:00,178.78,178.82,178.14,178.25,102995.0,173.7268,173.7657,173.1049,173.2118,102995.0
2022-04-18 11:30:00,178.25,178.35,177.92,177.99,121757.0,173.2118,173.309,172.8911,172.9591,121757.0
2022-04-18 11:40:00,177.99,178.13,177.68,177.71,107393.0,172.9591,173.0952,172.6579,172.687,107393.0
2022-04-18 11:50:00,177.65,178.2,177.65,178.14,58810.0,172.6287,173.1632,172.6287,173.1049,58810.0
2022-04-18 12:00:00,178.14,178.14,177.78,177.82,59369.0,173.1049,173.1049,172.7551,172.7939,59369.0
2022-04-18 12:10:00,177.82,177.85,177.21,177.28,71928.0,172.7939,172.8231,172.2012,172.2692,71928.0
2022-04-18 12:20:00,177.27,177.4,177.17,177.21,67678.0,172.2595,172.3858,172.1623,172.2012,67678.0
2022-04-18 12:30:00,177.2,177.41,177.11,177.33,69128.0,172.1915,172.3955,172.104,172.3178,69128.0
2022-04-18 12:40:00,177.31,177.63,177.19,177.47,51586.0,172.2983,172.6093,172.1817,172.4538,51586.0
2022-04-18 12:50:00,177.47,177.72,177.45,177.56,50239.0,172.4538,172.6968,172.4344,172.5413,50239.0
2022-04-18 13:00:00,177.57,177.92,177.46,177.89,73661.0,172.551,172.8911,172.4441,172.862,73661.0
2022-04-18 13:10:00,177.89,178.15,177.7,177.75,62329.0,172.862,173.1146,172.6773,172.7259,62329.0
2022-04-18 13:20:00,177.73,178.11,177.72,178.06,46066.0,172.7065,173.0757,172.6968,173.0271,46066.0
2022-04-18 13:30:00,178.06,179.09,178.01,179.05,89483.0,173.0271,174.028,172.9786,173.9892,89483.0
2022-04-18 13:40:00,179.07,179.38,178.98,179.35,72593.0,174.0086,174.3098,173.9211,174.2807,72593.0
2022-04-18 13:50:00,179.34,179.6,179.21,179.32,143212.0,174.271,174.5236,174.1446,174.2515,143212.0
2022-04-18 14:00:00,179.32,179.56,179.16,179.28,148796.0,174.2515,174.4848,174.0961,174.2127,148796.0
2022-04-18 14:10:00,179.29,179.7,179.12,179.34,156365.0,174.2224,174.6208,174.0572,174.271,156365.0
2022-04-18 14:20:00,179.35,179.9,179.28,179.62,176496.0,174.2807,174.8151,174.2127,174.5431,176496.0
2022-04-18 14:30:00,179.64,179.97,179.64,179.81,154537.0,174.5625,174.8832,174.5625,174.7277,154537.0
2022-04-18 14:40:00,179.79,179.9,179.39,179.55,95225.0,174.7082,174.8151,174.3196,174.475,95225.0
2022-04-18 14:50:00,179.54,179.66,179.26,179.32,121917.0,174.4653,174.5819,174.1932,174.2515,121917.0
2022-04-18 15:00:00,179.28,179.47,179.09,179.15,115354.0,174.2127,174.3973,174.028,174.0863,115354.0
2022-04-18 15:10:00,179.17,179.31,178.92,178.95,144298.0,174.1058,174.2418,173.8628,173.892,144298.0
2022-04-18 15:20:00,178.96,179.12,178.76,178.77,156711.0,173.9017,174.0572,173.7074,173.7171,156711.0
2022-04-18 15:30:00,178.75,178.75,178.16,178.3,257937.0,173.6976,173.6976,173.1243,173.2604,257937.0
2022-04-18 15:40:00,178.31,178.52,178.06,178.13,305921.0,173.2701,173.4741,173.0271,173.0952,305921.0
2022-04-18 15:50:00,178.09,179.0,177.98,179.0,279027.0,173.0563,173.9406,172.9494,173.9406,279027.0
2022-04-19 09:30:00,179.04,180.11,178.89,179.37,431398.0,173.9794,175.0192,173.8337,174.3001,431398.0
2022-04-19 09:40:00,179.34,180.6,179.18,180.43,784904.0,174.271,175.4954,174.1155,175.3302,784904.0
2022-04-19 09:50:00,180.42,181.66,180.26,181.62,424246.0,175.3204,176.5254,175.165,176.4865,424246.0
2022-04-19 10:00:00,181.62,181.75,181.36,181.7,308452.0,176.4865,176.6129,176.2339,176.5643,308452.0
2022-04-19 10:10:00,181.71,182.18,181.51,181.9,315666.0,176.574,177.0307,176.3796,176.7586,315666.0
2022-04-19 10:20:00,181.91,182.09,181.79,181.88,170947.0,176.7683,176.9432,176.6517,176.7392,170947.0
2022-04-19 10:30:00,181.91,182.36,181.87,182.35,181355.0,176.7683,177.2056,176.7295,177.1959,181355.0
2022-04-19 10:40:00,182.36,183.02,182.29,182.9,163752.0,177.2056,177.847,177.1376,177.7303,163752.0
2022-04-19 10:50:00,182.9,182.99,182.69,182.93,132921.0,177.7303,177.8178,177.5263,177.7595,132921.0
2022-04-19 11:00:00,182.93,183.18,182.79,183.04,138439.0,177.7595,178.0024,177.6235,177.8664,138439.0
2022-04-19 11:10:00,183.04,183.35,182.91,183.08,106579.0,177.8664,178.1676,177.7401,177.9053,106579.0
2022-04-19 11:20:00,183.09,183.59,183.02,183.48,155542.0,177.915,178.4008,177.847,178.294,155542.0
2022-04-19 11:30:00,183.51,183.9,183.44,183.88,100645.0,178.3231,178.7021,178.2551,178.6826,100645.0
2022-04-19 11:40:00,183.87,183.94,183.75,183.82,127261.0,178.6729,178.741,178.5563,178.6243,127261.0
2022-04-19 11:50:00,183.81,184.09,183.64,183.68,109514.0,178.6146,178.8867,178.4494,178.4883,109514.0
2022-04-19 12:00:00,183.69,183.74,183.45,183.69,81572.0,178.498,178.5466,178.2648,178.498,81572.0
2022-04-19 12:10:00,183.68,183.74,183.46,183.67,88835.0,178.4883,178.5466,178.2745,178.4786,88835.0
2022-04-19 12:20:00,183.67,183.73,183.44,183.49,93787.0,178.4786,178.5369,178.2551,178.3037,93787.0
2022-04-19 12:30:00,183.5,183.58,183.18,183.2,128943.0,178.3134,178.3911,178.0024,178.0219,128943.0
2022-04-19 12:40:00,183.22,183.53,183.17,183.48,112982.0,178.0413,178.3425,177.9927,178.294,112982.0
2022-04-19 12:50:00,183.48,183.64,183.39,183.41,103474.0,178.294,178.4494,178.2065,178.2259,103474.0
2022-04-19 13:00:00,183.4,183.68,183.38,183.46,107244.0,178.2162,178.4883,178.1968,178.2745,107244.0
2022-04-19 13:10:00,183.46,183.49,183.35,183.43,122410.0,178.2745,178.3037,178.1676,178.2454,122410.0
2022-04-19 13:20:00,183.4,183.48,182.9,182.95,82776.0,178.2162,178.294,177.7303,177.7789,82776.0
2022-04-19 13:30:00,182.95,183.37,182.93,183.3,69069.0,177.7789,178.1871,177.7595,178.119,69069.0
2022-04-19 13:40:00,183.3,183.48,182.99,183.44,64431.0,178.119,178.294,177.8178,178.2551,64431.0
2022-04-19 13:50:00,183.45,183.68,183.45,183.51,86929.0,178.2648,178.4883,178.2648,178.3231,86929.0
2022-04-19 14:00:00,183.51,183.54,183.25,183.37,119986.0,178.3231,178.3523,178.0705,178.1871,119986.0
2022-04-19 14:10:00,183.38,183.38,182.81,182.85,128985.0,178.1968,178.1968,177.6429,177.6818,128985.0
2022-04-19 14:20:00,182.83,183.08,182.76,183.06,127998.0,177.6623,177.9053,177.5943,177.8858,127998.0
2022-04-19 14:30:00,183.04,183.41,183.01,183.38,72068.0,177.8664,178.2259,177.8372,178.1968,72068.0
2022-04-19 14:40:00,183.35,183.44,183.31,183.39,51914.0,178.1676,178.2551,178.1288,178.2065,51914.0
2022-04-19 14:50:00,183.41,183.6,183.36,183.56,77653.0,178.2259,178.4106,178.1773,178.3717,77653.0
2022-04-19 15:00:00,183.55,183.82,183.44,183.78,92991.0,178.362,178.6243,178.2551,178.5855,92991.0
2022-04-19 15:10:00,183.77,184.27,183.71,184.18,154169.0,178.5758,179.0616,178.5175,178.9742,154169.0
2022-04-19 15:20:00,184.19,184.37,184.11,184.19,191901.0,178.9839,179.1588,178.9061,178.9839,191901.0
2022-04-19 15:30:00,184.21,184.28,184.0,184.13,564200.0,179.0033,179.0713,178.7993,178.9256,564200.0
2022-04-19 15:40:00,184.12,184.12,183.76,183.99,268845.0,178.9159,178.9159,178.566,178.7895,268845.0
2022-04-19 15:50:00,184.0,184.39,183.75,184.07,470904.0,178.7993,179.1782,178.5563,178.8673,470904.0
2022-04-20 09:30:00,184.49,184.98,184.45,184.75,252027.0,179.2754,179.7516,179.2365,179.5281,252027.0
2022-04-20 09:40:00,184.76,184.81,183.31,183.44,515274.0,179.5378,179.5864,178.1288,178.2551,515274.0
2022-04-20 09:50:00,183.39,183.68,182.77,183.03,297045.0,178.2065,178.4883,177.604,177.8567,297045.0
2022-04-20 10:00:00,182.99,183.25,182.28,182.77,208014.0,177.8178,178.0705,177.1279,177.604,208014.0
2022-04-20 10:10:00,182.78,183.14,182.66,182.92,235716.0,177.6137,177.9636,177.4971,177.7498,235716.0
2022-04-20 10:20:00,182.92,183.19,182.26,182.57,208808.0,177.7498,178.0121,177.1084,177.4097,208808.0
2022-04-20 10:30:00,182.57,183.1,182.26,182.86,246300.0,177.4097,177.9247,177.1084,177.6915,246300.0
2022-04-20 10:40:00,182.87,183.27,182.87,183.2,158287.0,177.7012,178.0899,177.7012,178.0219,158287.0
2022-04-20 10:50:00,183.2,183.51,183.09,183.24,146201.0,178.0219,178.3231,177.915,178.0607,146201.0
2022-04-20 11:00:00,183.25,183.29,182.82,182.96,164562.0,178.0705,178.1093,177.6526,177.7887,164562.0
2022-04-20 11:10:00,182.96,183.0,182.5,182.5,124412.0,177.7887,177.8275,177.3417,177.3417,124412.0
2022-04-20 11:20:00,182.51,182.72,182.43,182.72,85089.0,177.3514,177.5554,177.2736,177.5554,85089.0
2022-04-20 11:30:00,182.74,183.16,182.67,183.01,88857.0,177.5749,177.983,177.5068,177.8372,88857.0
2022-04-20 11:40:00,182.97,183.31,182.84,182.87,97492.0,177.7984,178.1288,177.672,177.7012,97492.0
2022-04-20 11:50:00,182.87,182.9,182.44,182.78,101859.0,177.7012,177.7303,177.2833,177.6137,101859.0
2022-04-20 12:00:00,182.78,182.88,182.31,182.41,102554.0,177.6137,177.7109,177.157,177.2542,102554.0
2022-04-20 12:10:00,182.4,182.4,182.08,182.32,93663.0,177.2445,177.2445,176.9335,177.1667,93663.0
2022-04-20 12:20:00,182.33,182.33,181.92,182.12,67960.0,177.1765,177.1765,176.778,176.9724,67960.0
2022-04-20 12:30:00,182.13,182.76,182.11,182.64,88697.0,176.9821,177.5943,176.9627,177.4777,88697.0
2022-04-20 12:40:00,182.61,182.91,182.46,182.85,110289.0,177.4485,177.7401,177.3028,177.6818,110289.0
2022-04-20 12:50:00,182.87,183.14,182.83,182.9,75340.0,177.7012,177.9636,177.6623,177.7303,75340.0
2022-04-20 13:00:00,182.9,183.17,182.62,182.8,165246.0,177.7303,177.9927,177.4583,177.6332,165246.0
2022-04-20 13:10:00,182.78,183.37,182.75,182.99,114063.0,177.6137,178.1871,177.5846,177.8178,114063.0
2022-04-20 13:20:00,182.96,183.07,182.81,182.9,91808.0,177.7887,177.8955,177.6429,177.7303,91808.0
2022-04-20 13:30:00,182.89,183.03,182.76,182.96,76933.0,177.7206,177.8567,177.5943,177.7887,76933.0
2022-04-20 13:40:00,182.95,183.34,182.92,182.93,84577.0,177.7789,178.1579,177.7498,177.7595,84577.0
2022-04-20 13:50:00,182.94,182.95,182.66,182.89,46326.0,177.7692,177.7789,177.4971,177.7206,46326.0
2022-04-20 14:00:00,182.87,183.08,182.59,182.68,99879.0,177.7012,177.9053,177.4291,177.5166,99879.0
2022-04-20 14:10:00,182.68,182.7,182.26,182.32,68509.0,177.5166,177.536,177.1084,177.1667,68509.0
2022-04-20 14:20:00,182.32,182.37,182.21,182.28,84284.0,177.1667,177.2153,177.0598,177.1279,84284.0
2022-04-20 14:30:00,182.28,182.42,181.96,182.03,85555.0,177.1279,177.2639,176.8169,176.8849,85555.0
2022-04-20 14:40:00,182.02,182.21,181.91,182.1,87570.0,176.8752,177.0598,176.7683,176.953,87570.0
2022-04-20 14:50:00,182.1,182.13,181.47,181.72,106588.0,176.953,176.9821,176.3408,176.5837,106588.0
2022-04-20 15:00:00,181.72,182.16,181.68,182.02,165887.0,176.5837,177.0113,176.5448,176.8752,165887.0
2022-04-20 15:10:00,182.08,182.37,181.86,182.22,164661.0,176.9335,177.2153,176.7197,177.0696,164661.0
2022-04-20 15:20:00,182.23,182.53,182.1,182.31,142086.0,177.0793,177.3708,176.953,177.157,142086.0
2022-04-20 15:30:00,182.31,182.33,181.94,182.15,187848.0,177.157,177.1765,176.7975,177.0015,187848.0
2022-04-20 15:40:00,182.14,182.71,182.12,182.48,228839.0,176.9918,177.5457,176.9724,177.3222,228839.0
2022-04-20 15:50:00,182.47,182.57,181.63,181.74,397405.0,177.3125,177.4097,176.4962,176.6031,397405.0
2022-04-21 09:30:00,186.73,187.88,186.69,187.24,434343.0,181.4521,182.5696,181.4132,181.9477,434343.0
2022-04-21 09:40:00,187.25,187.85,186.89,187.21,515012.0,181.9574,182.5404,181.6076,181.9185,515012.0
2022-04-21 09:50:00,187.23,187.63,186.69,186.7,469315.0,181.938,182.3267,181.4132,181.4229,469315.0
2022-04-21 10:00:00,186.72,186.82,185.84,186.06,313557.0,181.4424,181.5395,180.5872,180.801,313557.0
2022-04-21 10:10:00,186.04,186.17,185.07,185.07,287413.0,180.7816,180.9079,179.839,179.839,287413.0
2022-04-21 10:20:00,185.06,185.7,184.84,185.7,276787.0,179.8293,180.4512,179.6155,180.4512,276787.0
2022-04-21 10:30:00,185.71,186.02,185.64,185.8,162258.0,180.4609,180.7622,180.3929,180.5484,162258.0
2022-04-21 10:40:00,185.81,185.81,184.82,184.92,217928.0,180.5581,180.5581,179.5961,179.6933,217928.0
2022-04-21 10:50:00,184.92,185.06,184.62,185.03,244859.0,179.6933,179.8293,179.4017,179.8001,244859.0
2022-04-21 11:00:00,185.0,185.06,184.58,184.78,191615.0,179.771,179.8293,179.3629,179.5572,191615.0
2022-04-21 11:10:00,184.78,185.19,184.65,184.95,194976.0,179.5572,179.9556,179.4309,179.7224,194976.0
2022-04-21 11:20:00,184.93,184.98,184.42,184.43,255931.0,179.703,179.7516,179.2074,179.2171,255931.0
2022-04-21 11:30:00,184.41,184.46,183.98,183.99,247408.0,179.1977,179.2463,178.7798,178.7895,247408.0
2022-04-21 11:40:00,183.99,183.99,183.59,183.68,172169.0,178.7895,178.7895,178.4008,178.4883,172169.0
2022-04-21 11:50:00,183.66,183.94,183.16,183.22,201447.0,178.4689,178.741,177.983,178.0413,201447.0
2022-04-21 12:00:00,183.23,183.58,182.95,183.0,157263.0,178.051,178.3911,177.7789,177.8275,157263.0
2022-04-21 12:10:00,183.01,183.23,182.81,183.1,159760.0,177.8372,178.051,177.6429,177.9247,159760.0
2022-04-21 12:20:00,183.13,183.17,182.6,182.62,198053.0,177.9538,177.9927,177.4388,177.4583,198053.0
2022-04-21 12:30:00,182.64,183.16,182.6,182.93,134583.0,177.4777,177.983,177.4388,177.7595,134583.0
2022-04-21 12:40:00,182.95,183.27,182.78,182.95,121322.0,177.7789,178.0899,177.6137,177.7789,121322.0
2022-04-21 12:50:00,182.93,182.93,182.44,182.44,209690.0,177.7595,177.7595,177.2833,177.2833,209690.0
2022-04-21 13:00:00,182.45,182.57,182.02,182.21,128098.0,177.2931,177.4097,176.8752,177.0598,128098.0
2022-04-21 13:10:00,182.22,182.41,181.81,181.91,201473.0,177.0696,177.2542,176.6712,176.7683,201473.0
2022-04-21 13:20:00,181.88,183.09,181.84,183.0,365784.0,176.7392,177.915,176.7003,177.8275,365784.0
2022-04-21 13:30:00,182.99,183.17,182.35,182.43,193628.0,177.8178,177.9927,177.1959,177.2736,193628.0
2022-04-21 13:40:00,182.4,182.98,182.33,182.69,222323.0,177.2445,177.8081,177.1765,177.5263,222323.0
2022-04-21 13:50:00,182.67,182.7,181.84,181.94,140999.0,177.5068,177.536,176.7003,176.7975,140999.0
2022-04-21 14:00:00,181.92,181.92,181.2,181.38,199588.0,176.778,176.778,176.0784,176.2533,199588.0
2022-04-21 14:10:00,181.34,181.48,180.88,181.12,187015.0,176.2144,176.3505,175.7674,176.0007,187015.0
2022-04-21 14:20:00,181.13,181.44,180.83,181.12,155319.0,176.0104,176.3116,175.7189,176.0007,155319.0
2022-04-21 14:30:00,181.11,181.8,180.87,181.2,208037.0,175.9909,176.6614,175.7577,176.0784,208037.0
2022-04-21 14:40:00,181.21,181.24,180.25,180.36,203854.0,176.0881,176.1173,175.1552,175.2621,203854.0
2022-04-21 14:50:00,180.34,180.41,179.79,180.06,222989.0,175.2427,175.3107,174.7082,174.9706,222989.0
2022-04-21 15:00:00,180.05,180.07,179.48,179.56,178510.0,174.9609,174.9803,174.407,174.4848,178510.0
2022-04-21 15:10:00,179.55,180.05,179.44,179.9,204084.0,174.475,174.9609,174.3681,174.8151,204084.0
2022-04-21 15:20:00,179.89,180.61,179.7,180.54,538113.0,174.8054,175.5051,174.6208,175.4371,538113.0
2022-04-21 15:30:00,180.53,180.59,179.59,179.77,249935.0,175.4273,175.4856,174.5139,174.6888,249935.0
2022-04-21 15:40:00,179.78,180.19,179.43,179.43,297281.0,174.6985,175.0969,174.3584,174.3584,297281.0
2022-04-21 15:50:00,179.43,180.34,179.43,179.98,464246.0,174.3584,175.2427,174.3584,174.8929,464246.0
2022-04-22 09:30:00,179.61,179.91,178.43,178.47,454199.0,174.5333,174.8249,173.3867,173.4256,454199.0
2022-04-22 09:40:00,178.47,178.98,177.93,178.97,831645.0,173.4256,173.9211,172.9008,173.9114,831645.0
2022-04-22 09:50:00,178.97,179.4,178.57,179.08,647447.0,173.9114,174.3293,173.5227,174.0183,647447.0
2022-04-22 10:00:00,179.1,180.28,178.98,180.04,548419.0,174.0378,175.1844,173.9211,174.9512,548419.0
2022-04-22 10:10:00,180.03,180.05,178.82,179.01,332652.0,174.9415,174.9609,173.7657,173.9503,332652.0
2022-04-22 10:20:00,178.99,179.0,178.05,178.4,301078.0,173.9309,173.9406,173.0174,173.3575,301078.0
2022-04-22 10:30:00,178.39,179.43,178.34,178.92,246627.0,173.3478,174.3584,173.2992,173.8628,246627.0
2022-04-22 10:40:00,178.9,179.19,178.49,178.86,320629.0,173.8434,174.1252,173.445,173.8045,320629.0
2022-04-22 10:50:00,178.85,178.9,178.4,178.64,171922.0,173.7948,173.8434,173.3575,173.5908,171922.0
2022-04-22 11:00:00,178.63,179.41,178.3,179.37,197683.0,173.581,174.339,173.2604,174.3001,197683.0
2022-04-22 11:10:00,179.37,179.37,178.81,179.06,160241.0,174.3001,174.3001,173.7559,173.9989,160241.0
2022-04-22 11:20:00,179.05,179.44,178.78,178.88,141175.0,173.9892,174.3681,173.7268,173.824,141175.0
2022-04-22 11:30:00,178.88,179.08,178.26,178.38,154892.0,173.824,174.0183,173.2215,173.3381,154892.0
2022-04-22 11:40:00,178.4,178.41,177.76,177.94,168302.0,173.3575,173.3673,172.7356,172.9105,168302.0
2022-04-22 11:50:00,177.9,178.0,177.59,177.6,69763.0,172.8717,172.9688,172.5704,172.5802,69763.0
2022-04-22 12:00:00,177.57,177.76,177.31,177.33,111061.0,172.551,172.7356,172.2983,172.3178,111061.0
2022-04-22 12:10:00,177.37,177.68,177.23,177.56,131685.0,172.3567,172.6579,172.2206,172.5413,131685.0
2022-04-22 12:20:00,177.53,178.01,177.49,177.67,104088.0,172.5121,172.9786,172.4733,172.6482,104088.0
2022-04-22 12:30:00,177.66,178.23,177.63,177.78,62612.0,172.6385,173.1923,172.6093,172.7551,62612.0
2022-04-22 12:40:00,177.81,177.92,177.63,177.82,59629.0,172.7842,172.8911,172.6093,172.7939,59629.0
2022-04-22 12:50:00,177.78,177.78,177.26,177.37,60483.0,172.7551,172.7551,172.2498,172.3567,60483.0
2022-04-22 13:00:00,177.42,177.44,177.11,177.33,62360.0,172.4052,172.4247,172.104,172.3178,62360.0
2022-04-22 13:10:00,177.33,177.52,177.28,177.33,100074.0,172.3178,172.5024,172.2692,172.3178,100074.0
2022-04-22 13:20:00,177.33,177.33,176.91,177.11,90648.0,172.3178,172.3178,171.9097,172.104,90648.0
2022-04-22 13:30:00,177.1,177.28,176.8,176.83,87889.0,172.0943,172.2692,171.8028,171.8319,87889.0
2022-04-22 13:40:00,176.79,177.01,176.59,176.66,108564.0,171.793,172.0068,171.5987,171.6667,108564.0
2022-04-22 13:50:00,176.67,176.67,176.2,176.2,71990.0,171.6764,171.6764,171.2197,171.2197,71990.0
2022-04-22 14:00:00,176.18,176.41,176.08,176.21,129247.0,171.2003,171.4238,171.1031,171.2294,129247.0
2022-04-22 14:10:00,176.21,177.05,176.15,177.01,151059.0,171.2294,172.0457,171.1711,172.0068,151059.0
2022-04-22 14:20:00,177.0,177.24,176.53,176.57,157122.0,171.9971,172.2303,171.5404,171.5793,157122.0
2022-04-22 14:30:00,176.54,176.72,176.11,176.27,103023.0,171.5501,171.725,171.1323,171.2877,103023.0
2022-04-22 14:40:00,176.26,176.48,176.06,176.12,97000.0,171.278,171.4918,171.0837,171.142,97000.0
2022-04-22 14:50:00,176.11,176.14,175.66,175.93,139938.0,171.1323,171.1614,170.695,170.9574,139938.0
2022-04-22 15:00:00,175.93,176.04,175.71,175.85,215609.0,170.9574,171.0642,170.7436,170.8796,215609.0
2022-04-22 15:10:00,175.87,176.92,175.68,176.74,415488.0,170.899,171.9194,170.7144,171.7445,415488.0
2022-04-22 15:20:00,176.75,176.9,176.32,176.56,255520.0,171.7542,171.8999,171.3363,171.5695,255520.0
2022-04-22 15:30:00,176.54,177.52,176.54,177.15,350707.0,171.5501,172.5024,171.5501,172.1429,350707.0
2022-04-22 15:40:00,177.16,177.36,176.26,176.27,353739.0,172.1526,172.3469,171.278,171.2877,353739.0
2022-04-22 15:50:00,176.28,176.43,175.64,175.82,700959.0,171.2975,171.4432,170.6755,170.8505,700959.0
2022-04-25 09:30:00,174.28,175.28,173.78,174.62,417568.0,169.354,170.3257,168.8681,169.6844,417568.0
2022-04-25 09:40:00,174.59,174.82,173.24,173.93,388557.0,169.6552,169.8787,168.3434,169.0139,388557.0
2022-04-25 09:50:00,173.9,174.59,173.71,173.73,268584.0,168.9847,169.6552,168.8001,168.8195,268584.0
2022-04-25 10:00:00,173.74,174.64,173.53,174.54,310280.0,168.8293,169.7038,168.6252,169.6066,310280.0
2022-04-25 10:10:00,174.52,174.83,173.95,174.36,352891.0,169.5872,169.8884,169.0333,169.4317,352891.0
2022-04-25 10:20:00,174.37,175.18,173.81,175.05,334632.0,169.4414,170.2286,168.8973,170.1022,334632.0
2022-04-25 10:30:00,175.04,175.79,175.03,175.13,309527.0,170.0925,170.8213,170.0828,170.18,309527.0
2022-04-25 10:40:00,175.11,175.43,174.82,175.4,258770.0,170.1605,170.4715,169.8787,170.4423,258770.0
2022-04-25 10:50:00,175.41,175.42,174.14,174.24,213387.0,170.4521,170.4618,169.2179,169.3151,213387.0
2022-04-25 11:00:00,174.24,174.51,174.03,174.28,235815.0,169.3151,169.5775,169.1111,169.354,235815.0
2022-04-25 11:10:00,174.27,174.78,173.75,174.27,195122.0,169.3443,169.8399,168.839,169.3443,195122.0
2022-04-25 11:20:00,174.24,175.05,174.24,174.44,239420.0,169.3151,170.1022,169.3151,169.5095,239420.0
2022-04-25 11:30:00,174.48,174.94,173.92,174.34,219797.0,169.5483,169.9953,169.0042,169.4123,219797.0
2022-04-25 11:40:00,174.33,174.46,173.77,173.78,168684.0,169.4026,169.5289,168.8584,168.8681,168684.0
2022-04-25 11:50:00,173.8,174.07,173.71,173.93,186471.0,168.8876,169.1499,168.8001,169.0139,186471.0
2022-04-25 12:00:00,173.96,174.82,173.53,174.5,268540.0,169.043,169.8787,168.6252,169.5678,268540.0
2022-04-25 12:10:00,174.5,175.15,174.43,174.74,222367.0,169.5678,170.1994,169.4997,169.801,222367.0
2022-04-25 12:20:00,174.75,175.39,174.7,175.05,162572.0,169.8107,170.4326,169.7621,170.1022,162572.0
2022-04-25 12:30:00,175.05,175.71,174.89,175.38,169366.0,170.1022,170.7436,169.9467,170.4229,169366.0
2022-04-25 12:40:00,175.36,175.62,174.92,175.54,189435.0,170.4035,170.6561,169.9759,170.5784,189435.0
2022-04-25 12:50:00,175.56,175.64,174.88,175.01,186420.0,170.5978,170.6755,169.937,170.0634,186420.0
2022-04-25 13:00:00,175.06,175.32,174.54,175.31,214182.0,170.1119,170.3646,169.6066,170.3549,214182.0
2022-04-25 13:10:00,175.32,175.79,175.24,175.53,187042.0,170.3646,170.8213,170.2869,170.5687,187042.0
2022-04-25 13:20:00,175.54,175.7,175.09,175.44,124199.0,170.5784,170.7339,170.1411,170.4812,124199.0
2022-04-25 13:30:00,175.44,175.8,175.0,175.17,203260.0,170.4812,170.831,170.0536,170.2188,203260.0
2022-04-25 13:40:00,175.2,175.63,175.14,175.56,170226.0,170.248,170.6658,170.1897,170.5978,170226.0
2022-04-25 13:50:00,175.56,175.63,175.11,175.25,185852.0,170.5978,170.6658,170.1605,170.2966,185852.0
2022-04-25 14:00:00,175.25,175.72,174.94,175.62,159626.0,170.2966,170.7533,169.9953,170.6561,159626.0
2022-04-25 14:10:00,175.64,176.1,175.28,176.0,294032.0,170.6755,171.1225,170.3257,171.0254,294032.0
2022-04-25 14:20:00,176.01,176.62,175.88,176.61,242614.0,171.0351,171.6278,170.9088,171.6181,242614.0
2022-04-25 14:30:00,176.63,176.66,176.28,176.29,195026.0,171.6376,171.6667,171.2975,171.3072,195026.0
2022-04-25 14:40:00,176.28,176.77,175.91,176.74,237493.0,171.2975,171.7736,170.9379,171.7445,237493.0
2022-04-25 14:50:00,176.71,176.82,175.9,175.94,303916.0,171.7153,171.8222,170.9282,170.9671,303916.0
2022-04-25 15:00:00,175.93,176.04,174.91,175.21,422552.0,170.9574,171.0642,169.9662,170.2577,422552.0
2022-04-25 15:10:00,175.21,176.16,175.08,176.16,278946.0,170.2577,171.1809,170.1314,171.1809,278946.0
2022-04-25 15:20:00,176.16,176.6,175.97,176.49,247639.0,171.1809,171.6084,170.9962,171.5015,247639.0
2022-04-25 15:30:00,176.46,176.81,176.34,176.73,255873.0,171.4724,171.8125,171.3558,171.7347,255873.0
2022-04-25 15:40:00,176.73,176.93,176.18,176.39,353005.0,171.7347,171.9291,171.2003,171.4044,353005.0
2022-04-25 15:50:00,176.4,177.24,176.29,177.13,496487.0,171.4141,172.2303,171.3072,172.1234,496487.0
2022-04-26 09:30:00,175.78,176.05,175.25,175.28,400286.0,170.8116,171.074,170.2966,170.3257,400286.0
2022-04-26 09:40:00,175.23,175.49,174.07,174.21,494226.0,170.2771,170.5298,169.1499,169.286,494226.0
2022-04-26 09:50:00,174.19,174.41,172.94,173.26,505722.0,169.2665,169.4803,168.0519,168.3628,505722.0
2022-04-26 10:00:00,173.24,173.45,172.36,172.98,289757.0,168.3434,168.5474,167.4883,168.0907,289757.0
2022-04-26 10:10:00,172.93,173.0,171.44,171.76,369219.0,168.0421,168.1102,166.5943,166.9052,369219.0
2022-04-26 10:20:00,171.76,172.01,171.16,171.78,626311.0,166.9052,167.1482,166.3222,166.9247,626311.0
2022-04-26 10:30:00,171.78,171.99,170.86,171.01,547957.0,166.9247,167.1287,166.0307,166.1764,547957.0
2022-04-26 10:40:00,171.05,171.29,170.46,171.2,435579.0,166.2153,166.4485,165.642,166.361,435579.0
2022-04-26 10:50:00,171.19,171.2,170.38,170.51,299193.0,166.3513,166.361,165.5642,165.6905,299193.0
2022-04-26 11:00:00,170.48,170.48,169.62,170.01,296808.0,165.6614,165.6614,164.8257,165.2047,296808.0
2022-04-26 11:10:00,170.01,170.16,169.52,169.55,296679.0,165.2047,165.3504,164.7285,164.7577,296679.0
2022-04-26 11:20:00,169.55,170.45,169.43,170.23,350524.0,164.7577,165.6322,164.6411,165.4185,350524.0
2022-04-26 11:30:00,170.22,170.46,169.67,170.0,534586.0,165.4087,165.642,164.8743,165.195,534586.0
2022-04-26 11:40:00,169.99,170.06,169.58,169.99,241783.0,165.1852,165.2533,164.7868,165.1852,241783.0
2022-04-26 11:50:00,170.0,170.03,169.29,169.29,173595.0,165.195,165.2241,164.505,164.505,173595.0
2022-04-26 12:00:00,169.31,169.8,169.31,169.78,147018.0,164.5245,165.0006,164.5245,164.9812,147018.0
2022-04-26 12:10:00,169.79,170.03,169.59,169.91,122304.0,164.9909,165.2241,164.7966,165.1075,122304.0
2022-04-26 12:20:00,169.89,170.8,169.85,170.7,254902.0,165.0881,165.9724,165.0492,165.8752,254902.0
2022-04-26 12:30:00,170.69,170.8,170.32,170.35,113583.0,165.8655,165.9724,165.5059,165.5351,113583.0
2022-04-26 12:40:00,170.37,170.63,170.07,170.12,743808.0,165.5545,165.8072,165.263,165.3116,743808.0
2022-04-26 12:50:00,170.15,171.11,170.1,170.95,200509.0,165.3407,166.2736,165.2921,166.1181,200509.0
2022-04-26 13:00:00,170.96,170.96,169.9,169.95,130079.0,166.1278,166.1278,165.0978,165.1464,130079.0
2022-04-26 13:10:00,169.91,170.02,169.36,169.37,213847.0,165.1075,165.2144,164.5731,164.5828,213847.0
2022-04-26 13:20:00,169.39,169.55,169.22,169.36,86720.0,164.6022,164.7577,164.437,164.5731,86720.0
2022-04-26 13:30:00,169.32,169.58,169.13,169.48,98273.0,164.5342,164.7868,164.3496,164.6897,98273.0
2022-04-26 13:40:00,169.46,169.97,169.39,169.54,123995.0,164.6702,165.1658,164.6022,164.748,123995.0
2022-04-26 13:50:00,169.55,169.58,169.27,169.47,72834.0,164.7577,164.7868,164.4856,164.6799,72834.0
2022-04-26 14:00:00,169.44,169.78,169.17,169.54,90264.0,164.6508,164.9812,164.3884,164.748,90264.0
2022-04-26 14:10:00,169.54,170.17,169.5,169.77,91413.0,164.748,165.3602,164.7091,164.9715,91413.0
2022-04-26 14:20:00,169.79,170.41,169.69,170.23,72309.0,164.9909,165.5934,164.8937,165.4185,72309.0
2022-04-26 14:30:00,170.19,170.46,169.96,170.11,72386.0,165.3796,165.642,165.1561,165.3019,72386.0
2022-04-26 14:40:00,170.07,170.13,169.41,169.57,112946.0,165.263,165.3213,164.6216,164.7771,112946.0
2022-04-26 14:50:00,169.57,170.43,169.52,170.32,126172.0,164.7771,165.6128,164.7285,165.5059,126172.0
2022-04-26 15:00:00,170.32,170.54,169.58,169.73,90355.0,165.5059,165.7197,164.7868,164.9326,90355.0
2022-04-26 15:10:00,169.69,169.86,168.78,168.88,166106.0,164.8937,165.0589,164.0094,164.1066,166106.0
2022-04-26 15:20:00,168.9,169.39,168.89,169.15,233238.0,164.1261,164.6022,164.1163,164.369,233238.0
2022-04-26 15:30:00,169.15,169.3,168.72,169.3,321410.0,164.369,164.5147,163.9511,164.5147,321410.0
2022-04-26 15:40:00,169.29,169.44,168.64,168.73,365575.0,164.505,164.6508,163.8734,163.9609,365575.0
2022-04-26 15:50:00,168.71,169.05,168.06,168.06,987763.0,163.9414,164.2718,163.3098,163.3098,987763.0
2022-04-27 09:30:00,169.2,170.71,169.03,170.57,556306.0,164.4176,165.8849,164.2524,165.7489,556306.0
2022-04-27 09:40:00,170.6,171.73,170.4,171.14,427630.0,165.778,166.8761,165.5837,166.3027,427630.0
2022-04-27 09:50:00,171.2,171.62,170.12,170.32,350158.0,166.361,166.7692,165.3116,165.5059,350158.0
2022-04-27 10:00:00,170.34,170.91,169.04,169.31,350687.0,165.5254,166.0792,164.2621,164.5245,350687.0
2022-04-27 10:10:00,169.32,169.33,167.33,167.78,354421.0,164.5342,164.5439,162.6004,163.0377,354421.0
2022-04-27 10:20:00,167.77,168.47,167.43,167.43,698045.0,163.028,163.7082,162.6976,162.6976,698045.0
2022-04-27 10:30:00,167.45,168.79,167.1,168.63,272699.0,162.717,164.0192,162.3769,163.8637,272699.0
2022-04-27 10:40:00,168.63,169.5,168.36,169.34,195039.0,163.8637,164.7091,163.6013,164.5536,195039.0
2022-04-27 10:50:00,169.36,169.37,168.46,168.77,150641.0,164.5731,164.5828,163.6985,163.9997,150641.0
2022-04-27 11:00:00,168.8,170.05,168.75,169.04,158104.0,164.0289,165.2436,163.9803,164.2621,158104.0
2022-04-27 11:10:00,168.98,169.7,168.61,169.53,191259.0,164.2038,164.9034,163.8443,164.7382,191259.0
2022-04-27 11:20:00,169.55,169.74,169.03,169.62,151725.0,164.7577,164.9423,164.2524,164.8257,151725.0
2022-04-27 11:30:00,169.62,170.17,169.62,169.94,208197.0,164.8257,165.3602,164.8257,165.1367,208197.0
2022-04-27 11:40:00,169.96,170.16,169.41,169.63,118388.0,165.1561,165.3504,164.6216,164.8354,118388.0
2022-04-27 11:50:00,169.67,169.81,169.0,169.47,127065.0,164.8743,165.0103,164.2232,164.6799,127065.0
2022-04-27 12:00:00,169.51,170.01,168.96,169.95,143590.0,164.7188,165.2047,164.1844,165.1464,143590.0
2022-04-27 12:10:00,169.94,169.99,169.55,169.72,179665.0,165.1367,165.1852,164.7577,164.9229,179665.0
2022-04-27 12:20:00,169.72,170.89,169.58,170.76,256284.0,164.9229,166.0598,164.7868,165.9335,256284.0
2022-04-27 12:30:00,170.81,170.9,170.2,170.38,207684.0,165.9821,166.0695,165.3893,165.5642,207684.0
2022-04-27 12:40:00,170.39,170.79,170.18,170.27,223920.0,165.5739,165.9626,165.3699,165.4573,223920.0
2022-04-27 12:50:00,170.28,170.44,170.1,170.43,99946.0,165.467,165.6225,165.2921,165.6128,99946.0
2022-04-27 13:00:00,170.45,170.56,169.45,169.9,672159.0,165.6322,165.7391,164.6605,165.0978,672159.0
2022-04-27 13:10:00,169.93,170.07,169.55,169.7,185995.0,165.1269,165.263,164.7577,164.9034,185995.0
2022-04-27 13:20:00,169.69,170.32,169.32,170.32,183236.0,164.8937,165.5059,164.5342,165.5059,183236.0
2022-04-27 13:30:00,170.31,170.5,169.78,169.93,231263.0,165.4962,165.6808,164.9812,165.1269,231263.0
2022-04-27 13:40:00,169.93,170.3,169.65,170.2,224132.0,165.1269,165.4865,164.8549,165.3893,224132.0
2022-04-27 13:50:00,170.19,170.47,170.17,170.46,131837.0,165.3796,165.6517,165.3602,165.642,131837.0
2022-04-27 14:00:00,170.46,170.52,170.08,170.14,107308.0,165.642,165.7003,165.2727,165.331,107308.0
2022-04-27 14:10:00,170.15,170.38,169.7,169.81,136640.0,165.3407,165.5642,164.9034,165.0103,136640.0
2022-04-27 14:20:00,169.83,170.03,169.5,169.62,114549.0,165.0298,165.2241,164.7091,164.8257,114549.0
2022-04-27 14:30:00,169.61,170.06,169.26,169.82,140173.0,164.816,165.2533,164.4759,165.0201,140173.0
2022-04-27 14:40:00,169.88,170.22,169.61,169.7,157685.0,165.0784,165.4087,164.816,164.9034,157685.0
2022-04-27 14:50:00,169.71,169.77,168.59,168.8,232378.0,164.9132,164.9715,163.8248,164.0289,232378.0
2022-04-27 15:00:00,168.8,168.93,168.15,168.36,114043.0,164.0289,164.1552,163.3973,163.6013,114043.0
2022-04-27 15:10:00,168.37,168.68,168.07,168.23,132594.0,163.611,163.9123,163.3195,163.475,132594.0
2022-04-27 15:20:00,168.23,168.48,167.93,168.34,141653.0,163.475,163.7179,163.1835,163.5819,141653.0
2022-04-27 15:30:00,168.35,168.56,167.82,167.88,203082.0,163.5916,163.7957,163.0766,163.1349,203082.0
2022-04-27 15:40:00,167.91,168.58,167.81,167.97,206998.0,163.164,163.8151,163.0669,163.2223,206998.0
2022-04-27 15:50:00,167.96,168.39,167.65,168.09,824324.0,163.2126,163.6305,162.9114,163.3389,824324.0
2022-04-28 09:30:00,170.43,170.65,168.64,168.64,252811.0,165.6128,165.8266,163.8734,163.8734,252811.0
2022-04-28 09:40:00,168.65,169.22,167.35,167.38,434288.0,163.8831,164.437,162.6199,162.649,434288.0
2022-04-28 09:50:00,167.43,168.11,166.95,168.02,188527.0,162.6976,163.3584,162.2312,163.2709,188527.0
2022-04-28 10:00:00,168.02,168.11,166.7,166.89,190758.0,163.2709,163.3584,161.9882,162.1729,190758.0
2022-04-28 10:10:00,166.92,167.75,166.4,167.73,213951.0,162.202,163.0086,161.6967,162.9891,213951.0
2022-04-28 10:20:00,167.74,167.83,166.37,166.41,268428.0,162.9988,163.0863,161.6676,161.7064,268428.0
2022-04-28 10:30:00,166.35,166.84,166.2,166.6,164579.0,161.6481,162.1243,161.5024,161.8911,164579.0
2022-04-28 10:40:00,166.61,167.07,166.27,166.63,139994.0,161.9008,162.3478,161.5704,161.9202,139994.0
2022-04-28 10:50:00,166.59,167.71,166.36,167.57,105207.0,161.8813,162.9697,161.6578,162.8336,105207.0
2022-04-28 11:00:00,167.55,168.39,167.38,168.23,77272.0,162.8142,163.6305,162.649,163.475,77272.0
2022-04-28 11:10:00,168.23,168.55,168.09,168.45,96357.0,163.475,163.7859,163.3389,163.6888,96357.0
2022-04-28 11:20:00,168.46,168.47,168.08,168.19,80968.0,163.6985,163.7082,163.3292,163.4361,80968.0
2022-04-28 11:30:00,168.21,168.57,167.67,167.72,108063.0,163.4556,163.8054,162.9308,162.9794,108063.0
2022-04-28 11:40:00,167.72,167.94,167.45,167.66,56355.0,162.9794,163.1932,162.717,162.9211,56355.0
2022-04-28 11:50:00,167.65,167.99,167.46,167.81,68044.0,162.9114,163.2418,162.7268,163.0669,68044.0
2022-04-28 12:00:00,167.79,168.01,167.47,167.65,102774.0,163.0474,163.2612,162.7365,162.9114,102774.0
2022-04-28 12:10:00,167.63,168.43,167.63,168.34,62628.0,162.892,163.6693,162.892,163.5819,62628.0
2022-04-28 12:20:00,168.39,169.14,168.34,169.07,47982.0,163.6305,164.3593,163.5819,164.2912,47982.0
2022-04-28 12:30:00,169.11,169.87,169.01,169.83,41037.0,164.3301,165.0686,164.2329,165.0298,41037.0
2022-04-28 12:40:00,169.8,171.22,169.79,170.68,115865.0,165.0006,166.3805,164.9909,165.8557,115865.0
2022-04-28 12:50:00,170.67,170.87,170.29,170.87,59945.0,165.846,166.0404,165.4768,166.0404,59945.0
2022-04-28 13:00:00,170.86,171.17,170.64,171.03,84358.0,166.0307,166.3319,165.8169,166.1959,84358.0
2022-04-28 13:10:00,171.04,171.56,170.98,171.22,99313.0,166.2056,166.7109,166.1473,166.3805,99313.0
2022-04-28 13:20:00,171.22,171.36,170.94,171.22,97263.0,166.3805,166.5165,166.1084,166.3805,97263.0
2022-04-28 13:30:00,171.25,171.69,170.94,171.68,146232.0,166.4096,166.8372,166.1084,166.8275,146232.0
2022-04-28 13:40:00,171.69,171.78,171.14,171.62,110803.0,166.8372,166.9247,166.3027,166.7692,110803.0
2022-04-28 13:50:00,171.62,171.9,171.28,171.87,113400.0,166.7692,167.0413,166.4388,167.0121,113400.0
2022-04-28 14:00:00,171.89,172.04,171.52,171.68,118360.0,167.0315,167.1773,166.672,166.8275,118360.0
2022-04-28 14:10:00,171.68,171.84,171.4,171.79,75689.0,166.8275,166.983,166.5554,166.9344,75689.0
2022-04-28 14:20:00,171.79,172.21,171.55,172.14,94675.0,166.9344,167.3425,166.7012,167.2745,94675.0
2022-04-28 14:30:00,172.17,172.51,171.98,172.38,168838.0,167.3036,167.634,167.119,167.5077,168838.0
2022-04-28 14:40:00,172.38,172.99,172.35,172.99,108296.0,167.5077,168.1005,167.4785,168.1005,108296.0
2022-04-28 14:50:00,172.98,173.33,172.65,172.8,97982.0,168.0907,168.4308,167.7701,167.9158,97982.0
2022-04-28 15:00:00,172.78,172.78,172.43,172.71,141051.0,167.8964,167.8964,167.5563,167.8284,141051.0
2022-04-28 15:10:00,172.73,172.73,172.37,172.66,120890.0,167.8478,167.8478,167.498,167.7798,120890.0
2022-04-28 15:20:00,172.67,172.92,172.37,172.37,174164.0,167.7895,168.0324,167.498,167.498,174164.0
2022-04-28 15:30:00,172.38,172.47,171.85,172.06,109580.0,167.5077,167.5951,166.9927,167.1967,109580.0
2022-04-28 15:40:00,172.03,172.16,171.44,171.64,163797.0,167.1676,167.2939,166.5943,166.7886,163797.0
2022-04-28 15:50:00,171.64,171.7,170.99,171.68,364451.0,166.7886,166.8469,166.157,166.8275,364451.0
2022-04-29 09:30:00,168.0,169.35,167.0,168.09,480821.0,163.2515,164.5633,162.2798,163.3389,480821.0
2022-04-29 09:40:00,168.18,168.34,167.25,167.83,233815.0,163.4264,163.5819,162.5227,163.0863,233815.0
2022-04-29 09:50:00,167.8,169.36,167.67,169.21,211489.0,163.0571,164.5731,162.9308,164.4273,211489.0
2022-04-29 10:00:00,169.23,169.25,167.95,168.59,184453.0,164.4467,164.4662,163.2029,163.8248,184453.0
2022-04-29 10:10:00,168.57,169.08,167.42,167.72,205625.0,163.8054,164.301,162.6879,162.9794,205625.0
2022-04-29 10:20:00,167.68,168.07,167.33,167.49,332208.0,162.9405,163.3195,162.6004,162.7559,332208.0
2022-04-29 10:30:00,167.5,167.73,166.83,167.04,192440.0,162.7656,162.9891,162.1146,162.3186,192440.0
2022-04-29 10:40:00,167.06,167.24,166.34,166.52,168649.0,162.3381,162.513,161.6384,161.8133,168649.0
2022-04-29 10:50:00,166.52,166.97,166.34,166.96,132731.0,161.8133,162.2506,161.6384,162.2409,132731.0
2022-04-29 11:00:00,166.95,167.53,166.62,166.85,126646.0,162.2312,162.7948,161.9105,162.134,126646.0
2022-04-29 11:10:00,166.84,167.02,166.52,166.91,128050.0,162.1243,162.2992,161.8133,162.1923,128050.0
2022-04-29 11:20:00,166.96,167.19,166.72,167.0,167394.0,162.2409,162.4644,162.0077,162.2798,167394.0
2022-04-29 11:30:00,166.99,167.55,166.87,167.08,222655.0,162.27,162.8142,162.1534,162.3575,222655.0
2022-04-29 11:40:00,167.08,167.81,167.0,167.45,106394.0,162.3575,163.0669,162.2798,162.717,106394.0
2022-04-29 11:50:00,167.47,167.58,167.01,167.1,99388.0,162.7365,162.8434,162.2895,162.3769,99388.0
2022-04-29 12:00:00,167.03,167.09,166.26,166.34,107467.0,162.3089,162.3672,161.5607,161.6384,107467.0
2022-04-29 12:10:00,166.35,166.64,166.12,166.22,100169.0,161.6481,161.9299,161.4246,161.5218,100169.0
2022-04-29 12:20:00,166.24,166.41,165.98,166.1,86475.0,161.5412,161.7064,161.2886,161.4052,86475.0
2022-04-29 12:30:00,166.11,166.11,165.82,165.87,48705.0,161.4149,161.4149,161.1331,161.1817,48705.0
2022-04-29 12:40:00,165.87,165.97,165.39,165.6,57700.0,161.1817,161.2789,160.7153,160.9193,57700.0
2022-04-29 12:50:00,165.6,165.63,165.23,165.45,70330.0,160.9193,160.9485,160.5598,160.7736,70330.0
2022-04-29 13:00:00,165.43,166.03,165.42,165.53,87480.0,160.7541,161.3372,160.7444,160.8513,87480.0
2022-04-29 13:10:00,165.51,165.83,165.41,165.67,66231.0,160.8319,161.1428,160.7347,160.9874,66231.0
2022-04-29 13:20:00,165.65,166.03,165.55,165.78,69499.0,160.9679,161.3372,160.8707,161.0942,69499.0
2022-04-29 13:30:00,165.8,166.27,165.8,165.91,53416.0,161.1137,161.5704,161.1137,161.2206,53416.0
2022-04-29 13:40:00,165.9,165.97,165.35,165.45,97016.0,161.2108,161.2789,160.6764,160.7736,97016.0
2022-04-29 13:50:00,165.46,165.61,165.18,165.18,61374.0,160.7833,160.929,160.5112,160.5112,61374.0
2022-04-29 14:00:00,165.18,165.24,164.61,164.62,120529.0,160.5112,160.5695,159.9573,159.967,120529.0
2022-04-29 14:10:00,164.59,164.96,164.4,164.66,105127.0,159.9379,160.2974,159.7532,160.0059,105127.0
2022-04-29 14:20:00,164.66,164.66,164.08,164.15,70729.0,160.0059,160.0059,159.4423,159.5103,70729.0
2022-04-29 14:30:00,164.14,164.36,163.6,163.64,99881.0,159.5006,159.7144,158.9759,159.0147,99881.0
2022-04-29 14:40:00,163.63,163.86,163.39,163.42,156668.0,159.005,159.2285,158.7718,158.8009,156668.0
2022-04-29 14:50:00,163.44,163.9,163.27,163.82,219325.0,158.8204,159.2674,158.6552,159.1896,219325.0
2022-04-29 15:00:00,163.85,163.96,163.5,163.52,168202.0,159.2188,159.3257,158.8787,158.8981,168202.0
2022-04-29 15:10:00,163.52,164.09,163.3,164.05,232272.0,158.8981,159.452,158.6843,159.4131,232272.0
2022-04-29 15:20:00,164.07,164.33,163.54,163.55,161848.0,159.4326,159.6852,158.9176,158.9273,161848.0
2022-04-29 15:30:00,163.52,164.17,163.48,163.97,413205.0,158.8981,159.5297,158.8593,159.3354,413205.0
2022-04-29 15:40:00,163.95,164.19,162.97,163.01,554315.0,159.316,159.5492,158.3637,158.4025,554315.0
2022-04-29 15:50:00,162.99,163.09,162.56,162.92,978054.0,158.3831,158.4803,157.9653,158.3151,978054.0
2022-05-02 09:30:00,162.38,162.93,160.39,161.15,444219.0,157.7903,158.3248,155.8566,156.5951,444219.0
2022-05-02 09:40:00,161.2,163.09,160.44,162.01,573266.0,156.6437,158.4803,155.9052,157.4308,573266.0
2022-05-02 09:50:00,161.99,163.72,161.71,162.99,358508.0,157.4114,159.0925,157.1393,158.3831,358508.0
2022-05-02 10:00:00,162.99,163.43,161.96,162.17,426420.0,158.3831,158.8107,157.3822,157.5863,426420.0
2022-05-02 10:10:00,162.11,162.75,161.79,162.59,373373.0,157.528,158.1499,157.217,157.9944,373373.0
2022-05-02 10:20:00,162.58,164.14,162.38,163.94,327338.0,157.9847,159.5006,157.7903,159.3062,327338.0
2022-05-02 10:30:00,163.94,164.65,163.76,163.95,354794.0,159.3062,159.9962,159.1313,159.316,354794.0
2022-05-02 10:40:00,163.98,164.48,163.3,163.45,270224.0,159.3451,159.831,158.6843,158.8301,270224.0
2022-05-02 10:50:00,163.47,163.49,162.63,162.79,258798.0,158.8495,158.869,158.0333,158.1888,258798.0
2022-05-02 11:00:00,162.81,162.89,162.08,162.35,195835.0,158.2082,158.2859,157.4988,157.7612,195835.0
2022-05-02 11:10:00,162.35,162.91,161.67,161.93,177032.0,157.7612,158.3054,157.1004,157.3531,177032.0
2022-05-02 11:20:00,161.88,162.45,161.69,162.07,168792.0,157.3045,157.8584,157.1198,157.4891,168792.0
2022-05-02 11:30:00,162.08,162.41,161.63,161.66,244642.0,157.4988,157.8195,157.0615,157.0907,244642.0
2022-05-02 11:40:00,161.66,162.14,161.38,161.71,208467.0,157.0907,157.5571,156.8186,157.1393,208467.0
2022-05-02 11:50:00,161.67,162.52,161.64,162.48,189833.0,157.1004,157.9264,157.0713,157.8875,189833.0
2022-05-02 12:00:00,162.48,162.73,161.52,161.86,260574.0,157.8875,158.1304,156.9546,157.285,260574.0
2022-05-02 12:10:00,161.82,162.46,161.7,162.43,263449.0,157.2462,157.8681,157.1296,157.8389,263449.0
2022-05-02 12:20:00,162.44,162.75,161.99,162.34,204730.0,157.8486,158.1499,157.4114,157.7515,204730.0
2022-05-02 12:30:00,162.34,162.79,161.9,161.95,229676.0,157.7515,158.1888,157.3239,157.3725,229676.0
2022-05-02 12:40:00,161.95,162.16,161.63,161.7,212802.0,157.3725,157.5766,157.0615,157.1296,212802.0
2022-05-02 12:50:00,161.69,161.71,160.89,160.99,215330.0,157.1198,157.1393,156.3425,156.4396,215330.0
2022-05-02 13:00:00,161.03,161.42,160.59,161.16,277098.0,156.4785,156.8575,156.0509,156.6048,277098.0
2022-05-02 13:10:00,161.14,161.54,161.04,161.24,136833.0,156.5854,156.9741,156.4882,156.6826,136833.0
2022-05-02 13:20:00,161.25,161.38,160.96,161.11,173322.0,156.6923,156.8186,156.4105,156.5562,173322.0
2022-05-02 13:30:00,161.06,161.53,160.89,161.0,189720.0,156.5077,156.9644,156.3425,156.4493,189720.0
2022-05-02 13:40:00,161.0,161.16,160.58,160.65,160762.0,156.4493,156.6048,156.0412,156.1092,160762.0
2022-05-02 13:50:00,160.64,161.34,160.63,161.29,179877.0,156.0995,156.7797,156.0898,156.7312,179877.0
2022-05-02 14:00:00,161.27,161.8,161.0,161.21,246496.0,156.7117,157.2267,156.4493,156.6534,246496.0
2022-05-02 14:10:00,161.2,161.3,160.33,160.38,186479.0,156.6437,156.7409,155.7983,155.8469,186479.0
2022-05-02 14:20:00,160.36,161.1,160.28,160.69,292826.0,155.8274,156.5465,155.7497,156.1481,292826.0
2022-05-02 14:30:00,160.67,161.1,160.51,160.73,239644.0,156.1287,156.5465,155.9732,156.187,239644.0
2022-05-02 14:40:00,160.71,161.08,160.14,161.04,258132.0,156.1675,156.5271,155.6137,156.4882,258132.0
2022-05-02 14:50:00,161.0,161.49,160.71,160.93,264157.0,156.4493,156.9255,156.1675,156.3813,264157.0
2022-05-02 15:00:00,160.92,162.28,160.89,162.14,287621.0,156.3716,157.6932,156.3425,157.5571,287621.0
2022-05-02 15:10:00,162.19,163.0,162.19,162.88,323680.0,157.6057,158.3928,157.6057,158.2762,323680.0
2022-05-02 15:20:00,162.87,163.73,162.87,163.47,262784.0,158.2665,159.1022,158.2665,158.8495,262784.0
2022-05-02 15:30:00,163.45,164.4,163.43,163.94,343958.0,158.8301,159.7532,158.8107,159.3062,343958.0
2022-05-02 15:40:00,163.95,164.66,163.56,164.66,427800.0,159.316,160.0059,158.937,160.0059,427800.0
2022-05-02 15:50:00,164.68,165.38,164.63,165.23,1360424.0,160.0253,160.7055,159.9767,160.5598,1360424.0
2022-05-03 09:30:00,165.18,165.23,164.13,164.21,302539.0,160.5112,160.5598,159.4909,159.5686,302539.0
2022-05-03 09:40:00,164.25,164.77,163.64,163.91,394727.0,159.6075,160.1128,159.0147,159.2771,394727.0
2022-05-03 09:50:00,163.92,165.25,163.77,165.24,340855.0,159.2868,160.5792,159.1411,160.5695,340855.0
2022-05-03 10:00:00,165.3,165.62,164.29,164.41,218223.0,160.6278,160.9388,159.6464,159.763,218223.0
2022-05-03 10:10:00,164.4,164.9,163.96,164.33,189005.0,159.7532,160.2391,159.3257,159.6852,189005.0
2022-05-03 10:20:00,164.29,164.86,163.88,164.75,161156.0,159.6464,160.2002,159.2479,160.0934,161156.0
2022-05-03 10:30:00,164.77,165.18,164.27,164.27,159628.0,160.1128,160.5112,159.6269,159.6269,159628.0
2022-05-03 10:40:00,164.3,164.32,163.43,163.66,87926.0,159.6561,159.6755,158.8107,159.0342,87926.0
2022-05-03 10:50:00,163.65,164.33,163.48,164.11,192876.0,159.0244,159.6852,158.8593,159.4714,192876.0
2022-05-03 11:00:00,164.12,165.25,163.78,165.1,211926.0,159.4812,160.5792,159.1508,160.4335,211926.0
2022-05-03 11:10:00,165.08,165.32,164.7,165.15,175195.0,160.414,160.6472,160.0448,160.482,175195.0
2022-05-03 11:20:00,165.17,165.67,165.13,165.23,122046.0,160.5015,160.9874,160.4626,160.5598,122046.0
2022-05-03 11:30:00,165.26,165.68,164.92,164.99,130757.0,160.5889,160.9971,160.2585,160.3266,130757.0
2022-05-03 11:40:00,164.99,165.35,164.98,165.14,89842.0,160.3266,160.6764,160.3169,160.4723,89842.0
2022-05-03 11:50:00,165.15,165.36,164.91,165.29,84080.0,160.482,160.6861,160.2488,160.6181,84080.0
2022-05-03 12:00:00,165.28,165.7,164.44,164.65,131747.0,160.6084,161.0165,159.7921,159.9962,131747.0
2022-05-03 12:10:00,164.66,164.88,164.55,164.82,69965.0,160.0059,160.2197,159.899,160.1614,69965.0
2022-05-03 12:20:00,164.8,165.03,164.58,164.62,100877.0,160.1419,160.3654,159.9282,159.967,100877.0
2022-05-03 12:30:00,164.61,164.75,164.28,164.63,107372.0,159.9573,160.0934,159.6366,159.9767,107372.0
2022-05-03 12:40:00,164.63,164.98,164.44,164.61,79740.0,159.9767,160.3169,159.7921,159.9573,79740.0
2022-05-03 12:50:00,164.61,164.8,164.31,164.71,78778.0,159.9573,160.1419,159.6658,160.0545,78778.0
2022-05-03 13:00:00,164.74,165.21,164.69,165.09,136125.0,160.0836,160.5404,160.0351,160.4237,136125.0
2022-05-03 13:10:00,165.13,165.66,164.98,165.5,137330.0,160.4626,160.9776,160.3169,160.8222,137330.0
2022-05-03 13:20:00,165.54,165.73,165.12,165.28,138322.0,160.861,161.0457,160.4529,160.6084,138322.0
2022-05-03 13:30:00,165.32,165.64,165.24,165.61,102164.0,160.6472,160.9582,160.5695,160.929,102164.0
2022-05-03 13:40:00,165.62,165.91,165.39,165.73,117530.0,160.9388,161.2206,160.7153,161.0457,117530.0
2022-05-03 13:50:00,165.72,165.78,165.28,165.4,147228.0,161.0359,161.0942,160.6084,160.725,147228.0
2022-05-03 14:00:00,165.36,165.43,164.65,164.77,156648.0,160.6861,160.7541,159.9962,160.1128,156648.0
2022-05-03 14:10:00,164.74,164.78,163.95,164.03,184490.0,160.0836,160.1225,159.316,159.3937,184490.0
2022-05-03 14:20:00,164.06,164.16,163.82,164.01,118291.0,159.4229,159.52,159.1896,159.3743,118291.0
2022-05-03 14:30:00,164.01,164.74,163.96,164.11,168918.0,159.3743,160.0836,159.3257,159.4714,168918.0
2022-05-03 14:40:00,164.15,164.34,163.51,164.24,382341.0,159.5103,159.6949,158.8884,159.5978,382341.0
2022-05-03 14:50:00,164.2,164.98,164.1,164.93,140027.0,159.5589,160.3169,159.4617,160.2683,140027.0
2022-05-03 15:00:00,164.94,165.17,164.64,164.96,172703.0,160.278,160.5015,159.9865,160.2974,172703.0
2022-05-03 15:10:00,164.97,165.18,164.61,164.65,182490.0,160.3071,160.5112,159.9573,159.9962,182490.0
2022-05-03 15:20:00,164.69,165.09,164.28,164.58,249987.0,160.0351,160.4237,159.6366,159.9282,249987.0
2022-05-03 15:30:00,164.57,164.92,164.28,164.49,291459.0,159.9184,160.2585,159.6366,159.8407,291459.0
2022-05-03 15:40:00,164.45,164.57,163.92,164.27,314876.0,159.8018,159.9184,159.2868,159.6269,314876.0
2022-05-03 15:50:00,164.27,164.94,163.99,164.81,729746.0,159.6269,160.278,159.3548,160.1517,729746.0
2022-05-04 09:30:00,164.59,164.96,164.07,164.7,227262.0,159.9379,160.2974,159.4326,160.0448,227262.0
2022-05-04 09:40:00,164.68,165.01,164.4,164.91,201073.0,160.0253,160.346,159.7532,160.2488,201073.0
2022-05-04 09:50:00,164.99,164.99,163.68,163.68,105846.0,160.3266,160.3266,159.0536,159.0536,105846.0
2022-05-04 10:00:00,163.71,163.79,162.97,163.1,127933.0,159.0827,159.1605,158.3637,158.49,127933.0
2022-05-04 10:10:00,163.12,163.49,162.56,162.68,198858.0,158.5094,158.869,157.9653,158.0819,198858.0
2022-05-04 10:20:00,162.66,163.23,162.59,163.0,123237.0,158.0624,158.6163,157.9944,158.3928,123237.0
2022-05-04 10:30:00,163.03,163.06,162.45,162.89,89224.0,158.422,158.4511,157.8584,158.2859,89224.0
2022-05-04 10:40:00,162.85,163.22,162.72,162.97,93262.0,158.2471,158.6066,158.1207,158.3637,93262.0
2022-05-04 10:50:00,162.95,162.97,162.4,162.5,61393.0,158.3442,158.3637,157.8098,157.907,61393.0
2022-05-04 11:00:00,162.5,162.6,162.24,162.59,84975.0,157.907,158.0041,157.6543,157.9944,84975.0
2022-05-04 11:10:00,162.58,162.65,162.18,162.53,94405.0,157.9847,158.0527,157.596,157.9361,94405.0
2022-05-04 11:20:00,162.53,162.57,162.16,162.27,72115.0,157.9361,157.975,157.5766,157.6835,72115.0
2022-05-04 11:30:00,162.28,162.34,161.88,162.13,65078.0,157.6932,157.7515,157.3045,157.5474,65078.0
2022-05-04 11:40:00,162.11,162.56,162.09,162.52,114613.0,157.528,157.9653,157.5085,157.9264,114613.0
2022-05-04 11:50:00,162.51,162.61,162.22,162.35,133803.0,157.9167,158.0138,157.6349,157.7612,133803.0
2022-05-04 12:00:00,162.34,162.6,162.24,162.58,88247.0,157.7515,158.0041,157.6543,157.9847,88247.0
2022-05-04 12:10:00,162.56,162.71,162.31,162.61,74178.0,157.9653,158.111,157.7223,158.0138,74178.0
2022-05-04 12:20:00,162.61,163.76,162.6,163.76,80308.0,158.0138,159.1313,158.0041,159.1313,80308.0
2022-05-04 12:30:00,163.75,164.02,163.65,163.97,104285.0,159.1216,159.384,159.0244,159.3354,104285.0
2022-05-04 12:40:00,164.05,164.05,163.45,163.59,66891.0,159.4131,159.4131,158.8301,158.9661,66891.0
2022-05-04 12:50:00,163.54,164.01,163.39,163.98,94103.0,158.9176,159.3743,158.7718,159.3451,94103.0
2022-05-04 13:00:00,164.0,164.46,163.85,163.9,93195.0,159.3646,159.8116,159.2188,159.2674,93195.0
2022-05-04 13:10:00,163.89,163.89,163.47,163.58,84559.0,159.2577,159.2577,158.8495,158.9564,84559.0
2022-05-04 13:20:00,163.59,163.83,163.53,163.61,63801.0,158.9661,159.1994,158.9078,158.9856,63801.0
2022-05-04 13:30:00,163.61,163.96,163.47,163.64,74914.0,158.9856,159.3257,158.8495,159.0147,74914.0
2022-05-04 13:40:00,163.65,163.77,163.54,163.58,46408.0,159.0244,159.1411,158.9176,158.9564,46408.0
2022-05-04 13:50:00,163.53,164.49,163.52,164.31,92056.0,158.9078,159.8407,158.8981,159.6658,92056.0
2022-05-04 14:00:00,164.23,165.39,162.73,163.4,293287.0,159.5881,160.7153,158.1304,158.7815,293287.0
2022-05-04 14:10:00,163.45,164.07,163.0,163.26,101869.0,158.8301,159.4326,158.3928,158.6455,101869.0
2022-05-04 14:20:00,163.23,164.43,162.72,164.17,133634.0,158.6163,159.7824,158.1207,159.5297,133634.0
2022-05-04 14:30:00,164.14,164.41,161.91,163.03,393412.0,159.5006,159.763,157.3336,158.422,393412.0
2022-05-04 14:40:00,162.99,166.28,162.77,165.75,347737.0,158.3831,161.5801,158.1693,161.0651,347737.0
2022-05-04 14:50:00,165.81,166.78,165.45,166.58,271095.0,161.1234,162.066,160.7736,161.8716,271095.0
2022-05-04 15:00:00,166.58,167.5,166.55,167.42,215024.0,161.8716,162.7656,161.8425,162.6879,215024.0
2022-05-04 15:10:00,167.47,168.59,167.33,167.75,321893.0,162.7365,163.8248,162.6004,163.0086,321893.0
2022-05-04 15:20:00,167.71,168.68,167.7,168.58,220182.0,162.9697,163.9123,162.96,163.8151,220182.0
2022-05-04 15:30:00,168.61,169.02,168.55,168.92,260584.0,163.8443,164.2427,163.7859,164.1455,260584.0
2022-05-04 15:40:00,168.93,169.52,168.84,169.52,303701.0,164.1552,164.7285,164.0678,164.7285,303701.0
2022-05-04 15:50:00,169.57,169.87,169.34,169.64,860210.0,164.7771,165.0686,164.5536,164.8451,860210.0
2022-05-05 09:30:00,167.42,167.53,166.64,166.78,243999.0,162.6879,162.7948,161.9299,162.066,243999.0
2022-05-05 09:40:00,166.79,167.29,165.5,165.53,254179.0,162.0757,162.5616,160.8222,160.8513,254179.0
2022-05-05 09:50:00,165.57,165.63,164.76,165.04,281249.0,160.8902,160.9485,160.1031,160.3752,281249.0
2022-05-05 10:00:00,165.08,165.09,163.93,164.21,234108.0,160.414,160.4237,159.2965,159.5686,234108.0
2022-05-05 10:10:00,164.17,164.36,163.52,163.88,240600.0,159.5297,159.7144,158.8981,159.2479,240600.0
2022-05-05 10:20:00,163.85,163.92,162.82,162.83,151213.0,159.2188,159.2868,158.2179,158.2276,151213.0
2022-05-05 10:30:00,162.76,162.89,161.84,161.88,199142.0,158.1596,158.2859,157.2656,157.3045,199142.0
2022-05-05 10:40:00,161.86,162.89,161.58,161.83,190945.0,157.285,158.2859,157.013,157.2559,190945.0
2022-05-05 10:50:00,161.79,162.27,161.68,162.25,236099.0,157.217,157.6835,157.1101,157.664,236099.0
2022-05-05 11:00:00,162.22,162.24,160.78,161.12,211292.0,157.6349,157.6543,156.2356,156.566,211292.0
2022-05-05 11:10:00,161.11,161.65,160.88,161.22,152618.0,156.5562,157.081,156.3327,156.6631,152618.0
2022-05-05 11:20:00,161.17,161.21,160.55,161.16,129563.0,156.6145,156.6534,156.0121,156.6048,129563.0
2022-05-05 11:30:00,161.13,162.33,160.82,161.89,244343.0,156.5757,157.7418,156.2744,157.3142,244343.0
2022-05-05 11:40:00,161.92,162.15,161.19,161.54,97969.0,157.3433,157.5668,156.634,156.9741,97969.0
2022-05-05 11:50:00,161.61,161.61,160.35,160.35,143569.0,157.0421,157.0421,155.8177,155.8177,143569.0
2022-05-05 12:00:00,160.33,160.74,159.82,160.69,142875.0,155.7983,156.1967,155.3027,156.1481,142875.0
2022-05-05 12:10:00,160.64,161.1,160.39,160.96,88733.0,156.0995,156.5465,155.8566,156.4105,88733.0
2022-05-05 12:20:00,160.97,161.37,160.48,160.98,129883.0,156.4202,156.8089,155.944,156.4299,129883.0
2022-05-05 12:30:00,160.94,161.32,160.31,160.6,105412.0,156.391,156.7603,155.7789,156.0607,105412.0
2022-05-05 12:40:00,160.58,160.6,160.05,160.14,109564.0,156.0412,156.0607,155.5262,155.6137,109564.0
2022-05-05 12:50:00,160.17,161.02,160.1,160.93,99798.0,155.6428,156.4688,155.5748,156.3813,99798.0
2022-05-05 13:00:00,160.97,162.01,160.97,161.8,101292.0,156.4202,157.4308,156.4202,157.2267,101292.0
2022-05-05 13:10:00,161.8,161.83,160.91,161.41,95361.0,157.2267,157.2559,156.3619,156.8478,95361.0
2022-05-05 13:20:00,161.33,161.52,160.97,161.16,65573.0,156.77,156.9546,156.4202,156.6048,65573.0
2022-05-05 13:30:00,161.15,161.6,160.72,161.08,84541.0,156.5951,157.0324,156.1773,156.5271,84541.0
2022-05-05 13:40:00,161.07,161.53,160.76,160.76,66606.0,156.5174,156.9644,156.2161,156.2161,66606.0
2022-05-05 13:50:00,160.71,160.71,160.19,160.39,61974.0,156.1675,156.1675,155.6622,155.8566,61974.0
2022-05-05 14:00:00,160.37,160.51,159.98,160.25,74543.0,155.8372,155.9732,155.4582,155.7205,74543.0
2022-05-05 14:10:00,160.28,160.77,159.95,160.77,92439.0,155.7497,156.2258,155.429,156.2258,92439.0
2022-05-05 14:20:00,160.83,160.83,159.38,159.4,128522.0,156.2842,156.2842,154.8751,154.8946,128522.0
2022-05-05 14:30:00,159.39,159.72,159.29,159.7,155246.0,154.8849,155.2055,154.7877,155.1861,155246.0
2022-05-05 14:40:00,159.68,160.2,159.51,159.87,160491.0,155.1667,155.672,155.0015,155.3513,160491.0
2022-05-05 14:50:00,159.87,160.54,159.72,159.85,170743.0,155.3513,156.0023,155.2055,155.3319,170743.0
2022-05-05 15:00:00,159.85,159.97,158.82,159.03,182524.0,155.3319,155.4485,154.331,154.535,182524.0
2022-05-05 15:10:00,159.02,159.18,158.51,158.9,185176.0,154.5253,154.6808,154.0297,154.4087,185176.0
2022-05-05 15:20:00,158.92,159.06,158.35,158.49,234516.0,154.4281,154.5642,153.8742,154.0103,234516.0
2022-05-05 15:30:00,158.5,159.5,158.28,159.36,333797.0,154.02,154.9917,153.8062,154.8557,333797.0
2022-05-05 15:40:00,159.36,159.71,158.66,158.74,526646.0,154.8557,155.1958,154.1755,154.2532,526646.0
2022-05-05 15:50:00,158.76,160.44,158.74,160.34,1127733.0,154.2727,155.9052,154.2532,155.808,1127733.0
2022-05-06 09:30:00,159.29,159.6,156.61,156.88,318144.0,154.7877,155.0889,152.1834,152.4458,318144.0
2022-05-06 09:40:00,156.86,157.61,155.78,156.36,292015.0,152.4264,153.1552,151.3769,151.9405,292015.0
2022-05-06 09:50:00,156.38,156.49,155.37,155.77,217032.0,151.9599,152.0668,150.9785,151.3672,217032.0
2022-05-06 10:00:00,155.79,157.67,155.66,156.75,268678.0,151.3866,153.2135,151.2603,152.3195,268678.0
2022-05-06 10:10:00,156.68,158.95,156.27,158.36,402492.0,152.2515,154.4573,151.853,153.884,402492.0
2022-05-06 10:20:00,158.37,158.87,157.67,157.7,347302.0,153.8937,154.3796,153.2135,153.2426,347302.0
2022-05-06 10:30:00,157.68,158.48,156.98,157.51,180512.0,153.2232,154.0006,152.543,153.058,180512.0
2022-05-06 10:40:00,157.52,159.44,157.22,159.32,232284.0,153.0677,154.9334,152.7762,154.8168,232284.0
2022-05-06 10:50:00,159.35,160.2,158.95,159.82,281663.0,154.846,155.672,154.4573,155.3027,281663.0
2022-05-06 11:00:00,159.81,160.03,158.93,159.41,274299.0,155.293,155.5068,154.4379,154.9043,274299.0
2022-05-06 11:10:00,159.35,160.2,158.84,160.05,255044.0,154.846,155.672,154.3504,155.5262,255044.0
2022-05-06 11:20:00,160.06,160.86,159.85,160.28,255498.0,155.5359,156.3133,155.3319,155.7497,255498.0
2022-05-06 11:30:00,160.28,160.41,158.6,158.64,281296.0,155.7497,155.876,154.1172,154.1561,281296.0
2022-05-06 11:40:00,158.65,159.04,158.59,158.93,169578.0,154.1658,154.5447,154.1075,154.4379,169578.0
2022-05-06 11:50:00,158.89,159.5,158.35,158.47,122262.0,154.399,154.9917,153.8742,153.9909,122262.0
2022-05-06 12:00:00,158.44,160.08,158.3,159.3,118382.0,153.9617,155.5554,153.8257,154.7974,118382.0
2022-05-06 12:10:00,159.34,159.34,158.15,158.19,111691.0,154.8363,154.8363,153.6799,153.7188,111691.0
2022-05-06 12:20:00,158.21,159.36,158.18,159.13,111601.0,153.7382,154.8557,153.7091,154.6322,111601.0
2022-05-06 12:30:00,159.1,159.59,158.69,159.15,156214.0,154.6031,155.0792,154.2046,154.6516,156214.0
2022-05-06 12:40:00,159.18,159.47,158.92,159.13,96324.0,154.6808,154.9626,154.4281,154.6322,96324.0
2022-05-06 12:50:00,159.2,160.0,158.81,159.87,117164.0,154.7002,155.4776,154.3212,155.3513,117164.0
2022-05-06 13:00:00,159.96,159.96,159.18,159.37,103865.0,155.4387,155.4387,154.6808,154.8654,103865.0
2022-05-06 13:10:00,159.37,159.53,158.46,158.52,146690.0,154.8654,155.0209,153.9811,154.0394,146690.0
2022-05-06 13:20:00,158.48,159.17,158.4,158.76,242156.0,154.0006,154.6711,153.9228,154.2727,242156.0
2022-05-06 13:30:00,158.85,159.17,158.22,158.42,146927.0,154.3601,154.6711,153.7479,153.9423,146927.0
2022-05-06 13:40:00,158.43,158.82,158.16,158.42,194833.0,153.952,154.331,153.6896,153.9423,194833.0
2022-05-06 13:50:00,158.42,158.53,157.58,157.73,119951.0,153.9423,154.0492,153.126,153.2718,119951.0
2022-05-06 14:00:00,157.68,158.08,157.03,157.05,261396.0,153.2232,153.6119,152.5916,152.611,261396.0
2022-05-06 14:10:00,157.05,157.84,157.03,157.48,237971.0,152.611,153.3787,152.5916,153.0288,237971.0
2022-05-06 14:20:00,157.48,157.8,157.19,157.35,195655.0,153.0288,153.3398,152.747,152.9025,195655.0
2022-05-06 14:30:00,157.35,157.58,156.9,157.08,191738.0,152.9025,153.126,152.4652,152.6401,191738.0
2022-05-06 14:40:00,157.06,157.61,156.85,157.54,191424.0,152.6207,153.1552,152.4166,153.0871,191424.0
2022-05-06 14:50:00,157.54,158.12,157.32,157.34,214823.0,153.0871,153.6508,152.8734,152.8928,214823.0
2022-05-06 15:00:00,157.3,157.56,156.9,157.0,223602.0,152.8539,153.1066,152.4652,152.5624,223602.0
2022-05-06 15:10:00,157.08,157.32,156.8,157.16,185994.0,152.6401,152.8734,152.3681,152.7179,185994.0
2022-05-06 15:20:00,157.16,157.29,156.58,157.06,240878.0,152.7179,152.8442,152.1543,152.6207,240878.0
2022-05-06 15:30:00,157.06,158.35,157.04,158.27,405110.0,152.6207,153.8742,152.6013,153.7965,405110.0
2022-05-06 15:40:00,158.28,158.73,157.9,158.46,491351.0,153.8062,154.2435,153.437,153.9811,491351.0
2022-05-06 15:50:00,158.52,158.98,158.03,158.17,846561.0,154.0394,154.4864,153.5633,153.6993,846561.0
2022-05-09 09:30:00,154.7,156.22,153.83,155.86,336001.0,150.3274,151.8045,149.482,151.4546,336001.0
2022-05-09 09:40:00,155.82,156.19,155.03,155.69,359662.0,151.4158,151.7753,150.6481,151.2894,359662.0
2022-05-09 09:50:00,155.71,156.86,155.38,156.14,374700.0,151.3089,152.4264,150.9882,151.7267,374700.0
2022-05-09 10:00:00,156.07,156.32,154.54,154.55,198986.0,151.6587,151.9016,150.1719,150.1817,198986.0
2022-05-09 10:10:00,154.56,155.63,154.54,155.03,366122.0,150.1914,151.2311,150.1719,150.6481,366122.0
2022-05-09 10:20:00,155.07,155.39,154.16,154.17,239311.0,150.687,150.9979,149.8027,149.8124,239311.0
2022-05-09 10:30:00,154.16,154.16,153.4,153.42,246147.0,149.8027,149.8027,149.0642,149.0836,246147.0
2022-05-09 10:40:00,153.43,154.27,153.35,153.95,189644.0,149.0933,149.9096,149.0156,149.5986,189644.0
2022-05-09 10:50:00,153.9,154.1,153.14,153.14,191711.0,149.55,149.7444,148.8115,148.8115,191711.0
2022-05-09 11:00:00,153.09,153.46,152.67,153.07,190477.0,148.7629,149.1225,148.3548,148.7435,190477.0
2022-05-09 11:10:00,153.02,153.52,152.77,153.18,151152.0,148.6949,149.1808,148.452,148.8504,151152.0
2022-05-09 11:20:00,153.16,153.2,152.77,152.98,115169.0,148.8309,148.8698,148.452,148.656,115169.0
2022-05-09 11:30:00,152.96,153.73,152.51,153.73,1016612.0,148.6366,149.3848,148.1993,149.3848,1016612.0
2022-05-09 11:40:00,153.72,154.03,153.42,153.52,115137.0,149.3751,149.6764,149.0836,149.1808,115137.0
2022-05-09 11:50:00,153.52,154.29,153.48,153.99,140086.0,149.1808,149.929,149.1419,149.6375,140086.0
2022-05-09 12:00:00,153.97,154.62,153.41,154.19,150502.0,149.6181,150.2497,149.0739,149.8318,150502.0
2022-05-09 12:10:00,154.23,155.12,154.23,154.92,103307.0,149.8707,150.7355,149.8707,150.5412,103307.0
2022-05-09 12:20:00,154.91,155.03,154.28,154.56,115755.0,150.5315,150.6481,149.9193,150.1914,115755.0
2022-05-09 12:30:00,154.53,154.88,153.92,153.92,118843.0,150.1622,150.5023,149.5695,149.5695,118843.0
2022-05-09 12:40:00,153.92,154.1,153.54,153.69,75417.0,149.5695,149.7444,149.2002,149.346,75417.0
2022-05-09 12:50:00,153.67,153.69,153.08,153.12,79277.0,149.3265,149.346,148.7532,148.7921,79277.0
2022-05-09 13:00:00,153.12,153.4,152.98,153.01,93840.0,148.7921,149.0642,148.656,148.6852,93840.0
2022-05-09 13:10:00,152.99,153.11,152.67,152.98,137374.0,148.6657,148.7824,148.3548,148.656,137374.0
2022-05-09 13:20:00,152.97,153.51,152.72,153.34,144921.0,148.6463,149.1711,148.4034,149.0059,144921.0
2022-05-09 13:30:00,153.39,153.5,152.64,152.81,144754.0,149.0544,149.1613,148.3256,148.4908,144754.0
2022-05-09 13:40:00,152.78,153.42,152.75,153.0,69228.0,148.4617,149.0836,148.4325,148.6755,69228.0
2022-05-09 13:50:00,153.02,153.09,152.41,152.8,186485.0,148.6949,148.7629,148.1021,148.4811,186485.0
2022-05-09 14:00:00,152.81,153.09,152.42,152.58,93158.0,148.4908,148.7629,148.1119,148.2673,93158.0
2022-05-09 14:10:00,152.59,153.21,152.44,153.11,88020.0,148.2771,148.8795,148.1313,148.7824,88020.0
2022-05-09 14:20:00,153.18,153.2,152.29,152.47,98957.0,148.8504,148.8698,147.9855,148.1604,98957.0
2022-05-09 14:30:00,152.46,152.65,152.02,152.33,169947.0,148.1507,148.3354,147.7232,148.0244,169947.0
2022-05-09 14:40:00,152.32,152.99,152.19,152.45,101393.0,148.0147,148.6657,147.8884,148.141,101393.0
2022-05-09 14:50:00,152.46,153.15,152.14,153.09,136631.0,148.1507,148.8212,147.8398,148.7629,136631.0
2022-05-09 15:00:00,153.09,153.46,152.7,152.76,187073.0,148.7629,149.1225,148.3839,148.4423,187073.0
2022-05-09 15:10:00,152.77,153.41,152.72,152.86,164674.0,148.452,149.0739,148.4034,148.5394,164674.0
2022-05-09 15:20:00,152.8,152.81,152.01,152.17,126499.0,148.4811,148.4908,147.7134,147.8689,126499.0
2022-05-09 15:30:00,152.15,152.17,151.71,152.02,253706.0,147.8495,147.8689,147.4219,147.7232,253706.0
2022-05-09 15:40:00,151.96,152.01,150.88,151.01,312224.0,147.6649,147.7134,146.6154,146.7417,312224.0
2022-05-09 15:50:00,151.01,151.67,150.57,151.37,720724.0,146.7417,147.3831,146.3142,147.0915,720724.0
2022-05-10 09:30:00,154.66,155.51,153.47,153.94,336856.0,150.2885,151.1145,149.1322,149.5889,336856.0
2022-05-10 09:40:00,153.96,154.01,151.97,152.17,414068.0,149.6083,149.6569,147.6746,147.8689,414068.0
2022-05-10 09:50:00,152.17,153.32,152.13,153.32,432908.0,147.8689,148.9864,147.8301,148.9864,432908.0
2022-05-10 10:00:00,153.27,154.28,152.8,153.39,327868.0,148.9378,149.9193,148.4811,149.0544,327868.0
2022-05-10 10:10:00,153.39,153.78,152.82,153.24,401418.0,149.0544,149.4334,148.5006,148.9087,401418.0
2022-05-10 10:20:00,153.22,153.58,152.19,152.53,231674.0,148.8892,149.2391,147.8884,148.2188,231674.0
2022-05-10 10:30:00,152.57,152.89,151.77,151.85,180586.0,148.2576,148.5686,147.4802,147.558,180586.0
2022-05-10 10:40:00,151.87,151.94,150.67,150.81,167637.0,147.5774,147.6454,146.4113,146.5474,167637.0
2022-05-10 10:50:00,150.81,151.05,150.4,150.56,224833.0,146.5474,146.7806,146.149,146.3044,224833.0
2022-05-10 11:00:00,150.52,150.81,149.34,149.41,278043.0,146.2656,146.5474,145.1189,145.1869,278043.0
2022-05-10 11:10:00,149.39,150.09,149.09,150.06,264118.0,145.1675,145.8477,144.876,145.8186,264118.0
2022-05-10 11:20:00,150.08,150.11,149.02,149.7,177649.0,145.838,145.8672,144.808,145.4687,177649.0
2022-05-10 11:30:00,149.73,150.62,149.15,150.6,194056.0,145.4979,146.3627,144.9343,146.3433,194056.0
2022-05-10 11:40:00,150.61,150.67,149.54,149.63,193161.0,146.353,146.4113,145.3133,145.4007,193161.0
2022-05-10 11:50:00,149.6,150.11,149.1,149.89,195901.0,145.3716,145.8672,144.8857,145.6534,195901.0
2022-05-10 12:00:00,149.87,150.59,149.58,149.62,177800.0,145.6339,146.3336,145.3521,145.391,177800.0
2022-05-10 12:10:00,149.66,150.2,149.46,149.63,173717.0,145.4299,145.9546,145.2355,145.4007,173717.0
2022-05-10 12:20:00,149.58,149.84,149.44,149.57,129962.0,145.3521,145.6048,145.2161,145.3424,129962.0
2022-05-10 12:30:00,149.51,149.85,148.84,149.09,195645.0,145.2841,145.6145,144.633,144.876,195645.0
2022-05-10 12:40:00,149.06,150.21,148.98,149.91,247385.0,144.8468,145.9643,144.7691,145.6728,247385.0
2022-05-10 12:50:00,149.88,149.88,149.06,149.17,205258.0,145.6437,145.6437,144.8468,144.9537,205258.0
2022-05-10 13:00:00,149.12,150.29,149.0,150.15,176833.0,144.9051,146.0421,144.7885,145.906,176833.0
2022-05-10 13:10:00,150.16,150.19,149.51,149.77,152121.0,145.9157,145.9449,145.2841,145.5368,152121.0
2022-05-10 13:20:00,149.82,150.72,149.42,150.66,148905.0,145.5853,146.4599,145.1967,146.4016,148905.0
2022-05-10 13:30:00,150.71,151.91,150.71,151.83,187370.0,146.4502,147.6163,146.4502,147.5385,187370.0
2022-05-10 13:40:00,151.88,152.6,151.86,152.57,137702.0,147.5871,148.2868,147.5677,148.2576,137702.0
2022-05-10 13:50:00,152.59,152.93,152.15,152.92,151160.0,148.2771,148.6074,147.8495,148.5977,151160.0
2022-05-10 14:00:00,153.0,153.05,152.18,152.18,172894.0,148.6755,148.7241,147.8786,147.8786,172894.0
2022-05-10 14:10:00,152.19,152.8,151.5,152.16,212533.0,147.8884,148.4811,147.2179,147.8592,212533.0
2022-05-10 14:20:00,152.17,152.44,151.32,151.74,123140.0,147.8689,148.1313,147.043,147.4511,123140.0
2022-05-10 14:30:00,151.72,152.07,151.5,151.7,134855.0,147.4316,147.7718,147.2179,147.4122,134855.0
2022-05-10 14:40:00,151.63,152.42,151.35,151.83,124168.0,147.3442,148.1119,147.0721,147.5385,124168.0
2022-05-10 14:50:00,151.81,152.15,151.38,151.9,209801.0,147.5191,147.8495,147.1013,147.6066,209801.0
2022-05-10 15:00:00,151.92,152.62,151.64,151.97,146748.0,147.626,148.3062,147.3539,147.6746,146748.0
2022-05-10 15:10:00,151.96,152.31,151.65,151.97,157388.0,147.6649,148.005,147.3636,147.6746,157388.0
2022-05-10 15:20:00,151.95,152.0,150.83,151.06,160513.0,147.6551,147.7037,146.5668,146.7903,160513.0
2022-05-10 15:30:00,151.1,151.1,150.38,150.55,255675.0,146.8292,146.8292,146.1295,146.2947,255675.0
2022-05-10 15:40:00,150.55,150.98,150.2,150.8,254748.0,146.2947,146.7126,145.9546,146.5376,254748.0
2022-05-10 15:50:00,150.75,151.11,150.49,150.89,643291.0,146.4891,146.8389,146.2364,146.6251,643291.0
2022-05-11 09:30:00,150.62,150.81,148.16,148.71,308536.0,146.3627,146.5474,143.9723,144.5067,308536.0
2022-05-11 09:40:00,148.69,151.71,148.37,151.71,445417.0,144.4873,147.4219,144.1763,147.4219,445417.0
2022-05-11 09:50:00,151.73,152.04,150.64,151.29,350775.0,147.4414,147.7426,146.3822,147.0138,350775.0
2022-05-11 10:00:00,151.23,151.52,150.27,150.38,285094.0,146.9555,147.2373,146.0226,146.1295,285094.0
2022-05-11 10:10:00,150.29,151.49,150.13,151.46,183419.0,146.0421,147.2081,145.8866,147.179,183419.0
2022-05-11 10:20:00,151.46,152.15,151.02,151.78,236799.0,147.179,147.8495,146.7514,147.49,236799.0
2022-05-11 10:30:00,151.71,151.95,150.72,151.52,169247.0,147.4219,147.6551,146.4599,147.2373,169247.0
2022-05-11 10:40:00,151.53,151.89,150.83,150.93,110539.0,147.247,147.5968,146.5668,146.664,110539.0
2022-05-11 10:50:00,150.83,150.93,150.2,150.41,247624.0,146.5668,146.664,145.9546,146.1587,247624.0
2022-05-11 11:00:00,150.41,150.48,149.92,150.08,171615.0,146.1587,146.2267,145.6825,145.838,171615.0
2022-05-11 11:10:00,150.06,150.57,149.37,149.53,176710.0,145.8186,146.3142,145.1481,145.3035,176710.0
2022-05-11 11:20:00,149.5,150.54,149.47,150.49,191374.0,145.2744,146.285,145.2452,146.2364,191374.0
2022-05-11 11:30:00,150.49,151.26,150.12,150.87,198964.0,146.2364,146.9846,145.8769,146.6057,198964.0
2022-05-11 11:40:00,150.85,151.06,150.28,150.36,135172.0,146.5862,146.7903,146.0323,146.1101,135172.0
2022-05-11 11:50:00,150.35,150.41,149.67,149.97,125557.0,146.1004,146.1587,145.4396,145.7311,125557.0
2022-05-11 12:00:00,149.93,149.96,149.52,149.65,111090.0,145.6922,145.7214,145.2938,145.4202,111090.0
2022-05-11 12:10:00,149.63,149.64,149.17,149.2,123439.0,145.4007,145.4104,144.9537,144.9829,123439.0
2022-05-11 12:20:00,149.2,150.04,148.79,148.87,283181.0,144.9829,145.7991,144.5845,144.6622,283181.0
2022-05-11 12:30:00,148.84,149.02,148.58,148.68,200575.0,144.633,144.808,144.3804,144.4776,200575.0
2022-05-11 12:40:00,148.68,149.07,148.26,148.59,439896.0,144.4776,144.8565,144.0694,144.3901,439896.0
2022-05-11 12:50:00,148.59,148.6,147.62,147.67,521917.0,144.3901,144.3998,143.4475,143.4961,521917.0
2022-05-11 13:00:00,147.66,147.77,147.07,147.23,236547.0,143.4864,143.5933,142.9131,143.0686,236547.0
2022-05-11 13:10:00,147.26,147.61,147.19,147.21,162924.0,143.0977,143.4378,143.0297,143.0491,162924.0
2022-05-11 13:20:00,147.25,147.61,146.87,146.98,230636.0,143.088,143.4378,142.7187,142.8256,230636.0
2022-05-11 13:30:00,146.97,147.26,146.58,146.58,167713.0,142.8159,143.0977,142.4369,142.4369,167713.0
2022-05-11 13:40:00,146.58,146.64,146.0,146.3,212248.0,142.4369,142.4952,141.8733,142.1648,212248.0
2022-05-11 13:50:00,146.3,146.52,145.68,145.79,191679.0,142.1648,142.3786,141.5624,141.6693,191679.0
2022-05-11 14:00:00,145.78,146.83,145.78,146.22,243342.0,141.6595,142.6799,141.6595,142.0871,243342.0
2022-05-11 14:10:00,146.19,146.93,146.06,146.84,221273.0,142.058,142.777,141.9316,142.6896,221273.0
2022-05-11 14:20:00,146.82,147.59,146.37,146.95,281932.0,142.6701,143.4184,142.2329,142.7965,281932.0
2022-05-11 14:30:00,146.95,147.65,146.69,147.49,205256.0,142.7965,143.4767,142.5438,143.3212,205256.0
2022-05-11 14:40:00,147.51,148.11,147.09,147.28,178538.0,143.3406,143.9237,142.9325,143.1171,178538.0
2022-05-11 14:50:00,147.31,147.44,146.65,146.77,160886.0,143.1463,143.2726,142.5049,142.6216,160886.0
2022-05-11 15:00:00,146.75,146.87,146.22,146.45,193384.0,142.6021,142.7187,142.0871,142.3106,193384.0
2022-05-11 15:10:00,146.44,146.75,145.95,146.43,127057.0,142.3009,142.6021,141.8247,142.2912,127057.0
2022-05-11 15:20:00,146.4,146.66,146.14,146.29,163961.0,142.262,142.5147,142.0094,142.1551,163961.0
2022-05-11 15:30:00,146.31,146.52,145.73,145.78,184348.0,142.1746,142.3786,141.611,141.6595,184348.0
2022-05-11 15:40:00,145.77,145.87,145.31,145.33,245319.0,141.6498,141.747,141.2028,141.2223,245319.0
2022-05-11 15:50:00,145.3,145.58,145.14,145.55,861634.0,141.1931,141.4652,141.0376,141.436,861634.0
2022-05-12 09:30:00,143.01,144.35,142.22,142.24,586853.0,138.9678,140.27,138.2002,138.2196,586853.0
2022-05-12 09:40:00,142.28,145.33,142.03,144.56,475757.0,138.2585,141.2223,138.0155,140.474,475757.0
2022-05-12 09:50:00,144.53,145.5,144.04,144.36,278710.0,140.4449,141.3875,139.9687,140.2797,278710.0
2022-05-12 10:00:00,144.32,146.29,143.69,146.16,304712.0,140.2408,142.1551,139.6286,142.0288,304712.0
2022-05-12 10:10:00,146.14,147.38,146.07,146.76,352086.0,142.0094,143.2143,141.9413,142.6118,352086.0
2022-05-12 10:20:00,146.83,147.94,146.37,147.42,285930.0,142.6799,143.7585,142.2329,143.2532,285930.0
2022-05-12 10:30:00,147.47,147.68,146.44,147.49,313676.0,143.3018,143.5058,142.3009,143.3212,313676.0
2022-05-12 10:40:00,147.51,147.61,146.64,147.51,340121.0,143.3406,143.4378,142.4952,143.3406,340121.0
2022-05-12 10:50:00,147.48,149.19,147.48,149.05,209278.0,143.3115,144.9732,143.3115,144.8371,209278.0
2022-05-12 11:00:00,149.13,149.9,148.55,149.89,262967.0,144.9149,145.6631,144.3512,145.6534,262967.0
2022-05-12 11:10:00,149.93,149.99,148.59,148.77,239495.0,145.6922,145.7505,144.3901,144.565,239495.0
2022-05-12 11:20:00,148.75,148.95,148.05,148.48,190362.0,144.5456,144.7399,143.8654,144.2832,190362.0
2022-05-12 11:30:00,148.52,148.64,147.36,148.45,295085.0,144.3221,144.4387,143.1949,144.2541,295085.0
2022-05-12 11:40:00,148.43,148.75,147.05,147.09,178064.0,144.2346,144.5456,142.8936,142.9325,178064.0
2022-05-12 11:50:00,147.07,147.08,146.05,146.06,130457.0,142.9131,142.9228,141.9219,141.9316,130457.0
2022-05-12 12:00:00,146.07,146.08,145.39,145.92,168002.0,141.9413,141.9511,141.2806,141.7956,168002.0
2022-05-12 12:10:00,145.92,146.22,145.47,145.94,178641.0,141.7956,142.0871,141.3583,141.815,178641.0
2022-05-12 12:20:00,145.92,146.82,145.66,146.63,159513.0,141.7956,142.6701,141.5429,142.4855,159513.0
2022-05-12 12:30:00,146.65,147.54,146.58,146.8,187367.0,142.5049,143.3698,142.4369,142.6507,187367.0
2022-05-12 12:40:00,146.76,147.62,146.14,147.05,103422.0,142.6118,143.4475,142.0094,142.8936,103422.0
2022-05-12 12:50:00,147.04,147.36,146.49,146.58,97916.0,142.8839,143.1949,142.3495,142.4369,97916.0
2022-05-12 13:00:00,146.54,146.81,145.82,146.02,60523.0,142.3981,142.6604,141.6984,141.8928,60523.0
2022-05-12 13:10:00,146.02,146.38,145.59,145.75,74077.0,141.8928,142.2426,141.4749,141.6304,74077.0
2022-05-12 13:20:00,145.72,146.22,145.55,145.91,108971.0,141.6012,142.0871,141.436,141.7859,108971.0
2022-05-12 13:30:00,145.85,146.24,144.84,144.87,351534.0,141.7276,142.1065,140.7461,140.7753,351534.0
2022-05-12 13:40:00,144.88,145.04,144.34,144.35,110989.0,140.785,140.9405,140.2602,140.27,110989.0
2022-05-12 13:50:00,144.39,144.5,143.8,144.29,139330.0,140.3088,140.4157,139.7355,140.2117,139330.0
2022-05-12 14:00:00,144.26,144.79,143.8,143.82,93668.0,140.1825,140.6975,139.7355,139.7549,93668.0
2022-05-12 14:10:00,143.8,144.54,143.78,144.51,71363.0,139.7355,140.4546,139.7161,140.4254,71363.0
2022-05-12 14:20:00,144.49,144.78,144.12,144.49,73516.0,140.406,140.6878,140.0465,140.406,73516.0
2022-05-12 14:30:00,144.47,144.65,143.72,143.77,86059.0,140.3866,140.5615,139.6578,139.7064,86059.0
2022-05-12 14:40:00,143.76,144.14,143.55,143.85,105007.0,139.6966,140.0659,139.4926,139.7841,105007.0
2022-05-12 14:50:00,143.84,144.3,143.61,143.86,76063.0,139.7744,140.2214,139.5509,139.7938,76063.0
2022-05-12 15:00:00,143.86,144.48,143.75,144.02,168249.0,139.7938,140.3963,139.6869,139.9493,168249.0
2022-05-12 15:10:00,144.03,144.96,143.54,144.82,132745.0,139.959,140.8627,139.4829,140.7267,132745.0
2022-05-12 15:20:00,144.8,146.14,144.76,145.22,207224.0,140.7072,142.0094,140.6684,141.1154,207224.0
2022-05-12 15:30:00,145.16,145.96,145.15,145.89,269787.0,141.0571,141.8345,141.0473,141.7664,269787.0
2022-05-12 15:40:00,145.95,146.41,145.35,145.38,228077.0,141.8247,142.2717,141.2417,141.2708,228077.0
2022-05-12 15:50:00,145.39,146.63,145.39,146.6,483650.0,141.2806,142.4855,141.2806,142.4564,483650.0
2022-05-13 09:30:00,149.87,150.01,148.72,149.45,404946.0,145.6339,145.77,144.5164,145.2258,404946.0
2022-05-13 09:40:00,149.44,150.81,149.17,150.28,391544.0,145.2161,146.5474,144.9537,146.0323,391544.0
2022-05-13 09:50:00,150.28,151.56,150.27,151.05,320648.0,146.0323,147.2762,146.0226,146.7806,320648.0
2022-05-13 10:00:00,151.09,151.68,151.06,151.46,137129.0,146.8195,147.3928,146.7903,147.179,137129.0
2022-05-13 10:10:00,151.52,151.69,150.84,151.22,181624.0,147.2373,147.4025,146.5765,146.9458,181624.0
2022-05-13 10:20:00,151.24,152.08,151.2,151.74,87927.0,146.9652,147.7815,146.9263,147.4511,87927.0
2022-05-13 10:30:00,151.76,152.15,151.61,152.0,110491.0,147.4705,147.8495,147.3248,147.7037,110491.0
2022-05-13 10:40:00,152.03,152.04,151.08,151.51,113911.0,147.7329,147.7426,146.8097,147.2276,113911.0
2022-05-13 10:50:00,151.47,151.97,151.44,151.64,54335.0,147.1887,147.6746,147.1596,147.3539,54335.0
2022-05-13 11:00:00,151.58,151.93,151.3,151.9,52123.0,147.2956,147.6357,147.0235,147.6066,52123.0
2022-05-13 11:10:00,151.91,152.0,151.51,151.63,53768.0,147.6163,147.7037,147.2276,147.3442,53768.0
2022-05-13 11:20:00,151.6,152.14,151.6,152.07,55266.0,147.315,147.8398,147.315,147.7718,55266.0
2022-05-13 11:30:00,152.11,152.11,151.69,151.91,70979.0,147.8106,147.8106,147.4025,147.6163,70979.0
2022-05-13 11:40:00,151.89,151.89,151.53,151.75,63412.0,147.5968,147.5968,147.247,147.4608,63412.0
2022-05-13 11:50:00,151.75,152.03,151.65,151.9,82331.0,147.4608,147.7329,147.3636,147.6066,82331.0
2022-05-13 12:00:00,151.93,152.66,151.81,152.62,81671.0,147.6357,148.3451,147.5191,148.3062,81671.0
2022-05-13 12:10:00,152.66,153.03,152.52,152.78,92962.0,148.3451,148.7046,148.209,148.4617,92962.0
2022-05-13 12:20:00,152.77,152.79,152.3,152.49,58643.0,148.452,148.4714,147.9953,148.1799,58643.0
2022-05-13 12:30:00,152.55,152.75,152.53,152.63,56645.0,148.2382,148.4325,148.2188,148.3159,56645.0
2022-05-13 12:40:00,152.62,152.8,152.27,152.3,46065.0,148.3062,148.4811,147.9661,147.9953,46065.0
2022-05-13 12:50:00,152.28,152.3,151.82,152.26,51086.0,147.9758,147.9953,147.5288,147.9564,51086.0
2022-05-13 13:00:00,152.31,152.52,152.08,152.23,37542.0,148.005,148.209,147.7815,147.9272,37542.0
2022-05-13 13:10:00,152.26,152.33,151.93,152.0,95502.0,147.9564,148.0244,147.6357,147.7037,95502.0
2022-05-13 13:20:00,152.04,152.26,151.8,152.04,65025.0,147.7426,147.9564,147.5094,147.7426,65025.0
2022-05-13 13:30:00,152.09,152.2,151.81,151.82,52822.0,147.7912,147.8981,147.5191,147.5288,52822.0
2022-05-13 13:40:00,151.8,151.8,151.34,151.6,170743.0,147.5094,147.5094,147.0624,147.315,170743.0
2022-05-13 13:50:00,151.61,151.61,151.01,151.19,80252.0,147.3248,147.3248,146.7417,146.9166,80252.0
2022-05-13 14:00:00,151.19,151.19,150.32,150.75,232344.0,146.9166,146.9166,146.0712,146.4891,232344.0
2022-05-13 14:10:00,150.75,150.99,150.45,150.92,51841.0,146.4891,146.7223,146.1975,146.6543,51841.0
2022-05-13 14:20:00,150.95,150.95,150.26,150.54,34324.0,146.6834,146.6834,146.0129,146.285,34324.0
2022-05-13 14:30:00,150.54,151.37,150.54,150.84,73212.0,146.285,147.0915,146.285,146.5765,73212.0
2022-05-13 14:40:00,150.84,151.14,150.69,150.91,36938.0,146.5765,146.868,146.4308,146.6445,36938.0
2022-05-13 14:50:00,150.89,151.75,150.89,151.73,45011.0,146.6251,147.4608,146.6251,147.4414,45011.0
2022-05-13 15:00:00,151.76,151.97,151.63,151.94,66094.0,147.4705,147.6746,147.3442,147.6454,66094.0
2022-05-13 15:10:00,151.95,152.5,151.9,152.42,72299.0,147.6551,148.1896,147.6066,148.1119,72299.0
2022-05-13 15:20:00,152.37,152.65,152.21,152.62,186084.0,148.0633,148.3354,147.9078,148.3062,186084.0
2022-05-13 15:30:00,152.61,152.74,151.62,151.97,154557.0,148.2965,148.4228,147.3345,147.6746,154557.0
2022-05-13 15:40:00,151.99,152.4,151.81,152.11,140245.0,147.694,148.0924,147.5191,147.8106,140245.0
2022-05-13 15:50:00,152.11,152.43,151.58,152.38,315243.0,147.8106,148.1216,147.2956,148.073,315243.0
2022-05-16 09:30:00,151.71,151.82,150.15,151.48,231192.0,147.4219,147.5288,145.906,147.1984,231192.0
2022-05-16 09:40:00,151.49,151.72,149.31,149.52,233952.0,147.2081,147.4316,145.0898,145.2938,233952.0
2022-05-16 09:50:00,149.57,150.52,149.31,150.08,179050.0,145.3424,146.2656,145.0898,145.838,179050.0
2022-05-16 10:00:00,150.08,151.1,149.49,151.1,185863.0,145.838,146.8292,145.2647,146.8292,185863.0
2022-05-16 10:10:00,151.1,151.51,150.79,151.16,130801.0,146.8292,147.2276,146.5279,146.8875,130801.0
2022-05-16 10:20:00,151.14,151.68,150.86,151.6,133766.0,146.868,147.3928,146.596,147.315,133766.0
2022-05-16 10:30:00,151.56,151.65,150.32,150.55,125116.0,147.2762,147.3636,146.0712,146.2947,125116.0
2022-05-16 10:40:00,150.57,150.57,149.91,149.92,95569.0,146.3142,146.3142,145.6728,145.6825,95569.0
2022-05-16 10:50:00,149.91,150.02,148.83,148.87,77712.0,145.6728,145.7797,144.6233,144.6622,77712.0
2022-05-16 11:00:00,148.88,149.45,148.74,149.42,92575.0,144.6719,145.2258,144.5359,145.1967,92575.0
2022-05-16 11:10:00,149.4,149.81,149.18,149.66,59723.0,145.1772,145.5756,144.9634,145.4299,59723.0
2022-05-16 11:20:00,149.6,149.6,149.02,149.19,62604.0,145.3716,145.3716,144.808,144.9732,62604.0
2022-05-16 11:30:00,149.18,149.47,148.69,149.41,65047.0,144.9634,145.2452,144.4873,145.1869,65047.0
2022-05-16 11:40:00,149.42,149.98,148.97,149.94,78872.0,145.1967,145.7408,144.7594,145.702,78872.0
2022-05-16 11:50:00,149.93,150.29,149.63,150.19,58014.0,145.6922,146.0421,145.4007,145.9449,58014.0
2022-05-16 12:00:00,150.22,150.54,149.8,149.94,79443.0,145.974,146.285,145.5659,145.702,79443.0
2022-05-16 12:10:00,149.94,150.02,149.51,149.72,55401.0,145.702,145.7797,145.2841,145.4882,55401.0
2022-05-16 12:20:00,149.7,149.72,149.31,149.5,77741.0,145.4687,145.4882,145.0898,145.2744,77741.0
2022-05-16 12:30:00,149.5,149.87,149.21,149.23,38740.0,145.2744,145.6339,144.9926,145.012,38740.0
2022-05-16 12:40:00,149.19,149.39,148.85,149.38,49022.0,144.9732,145.1675,144.6428,145.1578,49022.0
2022-05-16 12:50:00,149.42,149.49,148.92,149.09,51518.0,145.1967,145.2647,144.7108,144.876,51518.0
2022-05-16 13:00:00,149.06,149.36,148.8,149.32,53622.0,144.8468,145.1384,144.5942,145.0995,53622.0
2022-05-16 13:10:00,149.31,149.6,148.85,148.9,58907.0,145.0898,145.3716,144.6428,144.6914,58907.0
2022-05-16 13:20:00,148.91,149.93,148.85,149.84,67874.0,144.7011,145.6922,144.6428,145.6048,67874.0
2022-05-16 13:30:00,149.83,150.14,149.78,150.06,66096.0,145.5951,145.8963,145.5465,145.8186,66096.0
2022-05-16 13:40:00,150.06,150.33,149.65,149.67,64933.0,145.8186,146.0809,145.4202,145.4396,64933.0
2022-05-16 13:50:00,149.69,150.01,149.65,149.85,94204.0,145.459,145.77,145.4202,145.6145,94204.0
2022-05-16 14:00:00,149.84,150.48,149.51,150.47,59112.0,145.6048,146.2267,145.2841,146.217,59112.0
2022-05-16 14:10:00,150.48,150.48,149.95,150.14,65799.0,146.2267,146.2267,145.7117,145.8963,65799.0
2022-05-16 14:20:00,150.15,150.64,150.09,150.59,57318.0,145.906,146.3822,145.8477,146.3336,57318.0
2022-05-16 14:30:00,150.58,150.87,150.39,150.62,93566.0,146.3239,146.6057,146.1392,146.3627,93566.0
2022-05-16 14:40:00,150.67,150.87,150.23,150.26,91385.0,146.4113,146.6057,145.9838,146.0129,91385.0
2022-05-16 14:50:00,150.22,150.55,150.07,150.44,87066.0,145.974,146.2947,145.8283,146.1878,87066.0
2022-05-16 15:00:00,150.47,150.49,150.07,150.07,94637.0,146.217,146.2364,145.8283,145.8283,94637.0
2022-05-16 15:10:00,150.06,150.06,149.2,149.41,102122.0,145.8186,145.8186,144.9829,145.1869,102122.0
2022-05-16 15:20:00,149.39,149.46,149.17,149.33,101525.0,145.1675,145.2355,144.9537,145.1092,101525.0
2022-05-16 15:30:00,149.35,149.43,148.81,149.03,177315.0,145.1286,145.2064,144.6039,144.8177,177315.0
2022-05-16 15:40:00,149.02,149.1,148.66,148.85,120078.0,144.808,144.8857,144.4581,144.6428,120078.0
2022-05-16 15:50:00,148.87,149.42,148.71,149.08,633254.0,144.6622,145.1967,144.5067,144.8663,633254.0
2022-05-17 09:30:00,152.0,152.58,151.56,152.32,251218.0,147.7037,148.2673,147.2762,148.0147,251218.0
2022-05-17 09:40:00,152.35,152.62,151.1,151.1,460984.0,148.0438,148.3062,146.8292,146.8292,460984.0
2022-05-17 09:50:00,151.08,151.71,151.05,151.15,199927.0,146.8097,147.4219,146.7806,146.8778,199927.0
2022-05-17 10:00:00,151.16,151.61,150.77,150.85,135957.0,146.8875,147.3248,146.5085,146.5862,135957.0
2022-05-17 10:10:00,150.81,150.86,150.4,150.79,97255.0,146.5474,146.596,146.149,146.5279,97255.0
2022-05-17 10:20:00,150.81,150.89,149.89,149.91,84454.0,146.5474,146.6251,145.6534,145.6728,84454.0
2022-05-17 10:30:00,149.92,150.26,149.34,149.39,80974.0,145.6825,146.0129,145.1189,145.1675,80974.0
2022-05-17 10:40:00,149.41,149.41,149.0,149.14,111095.0,145.1869,145.1869,144.7885,144.9246,111095.0
2022-05-17 10:50:00,149.13,149.39,148.95,149.32,95339.0,144.9149,145.1675,144.7399,145.0995,95339.0
2022-05-17 11:00:00,149.33,149.76,149.24,149.56,48697.0,145.1092,145.527,145.0217,145.3327,48697.0
2022-05-17 11:10:00,149.57,149.9,149.38,149.9,67669.0,145.3424,145.6631,145.1578,145.6631,67669.0
2022-05-17 11:20:00,149.9,150.36,149.74,150.25,57346.0,145.6631,146.1101,145.5076,146.0032,57346.0
2022-05-17 11:30:00,150.29,150.77,150.26,150.69,53190.0,146.0421,146.5085,146.0129,146.4308,53190.0
2022-05-17 11:40:00,150.68,150.86,150.5,150.56,55183.0,146.421,146.596,146.2461,146.3044,55183.0
2022-05-17 11:50:00,150.62,151.05,150.6,150.84,44179.0,146.3627,146.7806,146.3433,146.5765,44179.0
2022-05-17 12:00:00,150.85,151.01,150.45,150.66,55610.0,146.5862,146.7417,146.1975,146.4016,55610.0
2022-05-17 12:10:00,150.65,151.16,150.47,150.98,38586.0,146.3919,146.8875,146.217,146.7126,38586.0
2022-05-17 12:20:00,150.94,151.38,150.85,151.22,55898.0,146.6737,147.1013,146.5862,146.9458,55898.0
2022-05-17 12:30:00,151.22,151.51,151.08,151.1,52228.0,146.9458,147.2276,146.8097,146.8292,52228.0
2022-05-17 12:40:00,151.15,151.33,151.0,151.04,73122.0,146.8778,147.0527,146.732,146.7709,73122.0
2022-05-17 12:50:00,151.02,151.06,150.85,150.88,44103.0,146.7514,146.7903,146.5862,146.6154,44103.0
2022-05-17 13:00:00,150.86,151.22,150.55,151.11,30976.0,146.596,146.9458,146.2947,146.8389,30976.0
2022-05-17 13:10:00,151.13,151.66,151.07,151.62,21743.0,146.8583,147.3733,146.8,147.3345,21743.0
2022-05-17 13:20:00,151.61,151.84,151.57,151.63,41174.0,147.3248,147.5483,147.2859,147.3442,41174.0
2022-05-17 13:30:00,151.67,151.85,151.6,151.67,48780.0,147.3831,147.558,147.315,147.3831,48780.0
2022-05-17 13:40:00,151.64,151.78,151.46,151.65,60548.0,147.3539,147.49,147.179,147.3636,60548.0
2022-05-17 13:50:00,151.65,151.84,151.48,151.54,52982.0,147.3636,147.5483,147.1984,147.2567,52982.0
2022-05-17 14:00:00,151.56,152.23,151.26,152.12,75437.0,147.2762,147.9272,146.9846,147.8203,75437.0
2022-05-17 14:10:00,152.06,152.09,150.72,150.94,281398.0,147.762,147.7912,146.4599,146.6737,281398.0
2022-05-17 14:20:00,150.9,151.24,150.23,150.83,138679.0,146.6348,146.9652,145.9838,146.5668,138679.0
2022-05-17 14:30:00,150.75,151.16,150.38,151.16,142082.0,146.4891,146.8875,146.1295,146.8875,142082.0
2022-05-17 14:40:00,151.16,152.46,151.13,152.38,110150.0,146.8875,148.1507,146.8583,148.073,110150.0
2022-05-17 14:50:00,152.37,152.4,151.87,152.04,87010.0,148.0633,148.0924,147.5774,147.7426,87010.0
2022-05-17 15:00:00,152.02,152.86,151.98,152.67,175502.0,147.7232,148.5394,147.6843,148.3548,175502.0
2022-05-17 15:10:00,152.63,152.74,152.41,152.65,83608.0,148.3159,148.4228,148.1021,148.3354,83608.0
2022-05-17 15:20:00,152.71,152.81,152.45,152.62,88937.0,148.3937,148.4908,148.141,148.3062,88937.0
2022-05-17 15:30:00,152.61,152.79,152.51,152.53,109907.0,148.2965,148.4714,148.1993,148.2188,109907.0
2022-05-17 15:40:00,152.51,152.76,152.02,152.18,233280.0,148.1993,148.4423,147.7232,147.8786,233280.0
2022-05-17 15:50:00,152.2,152.85,152.2,152.82,293198.0,147.8981,148.5297,147.8981,148.5006,293198.0
2022-05-18 09:30:00,148.63,148.63,147.46,147.62,376723.0,144.429,144.429,143.2921,143.4475,376723.0
2022-05-18 09:40:00,147.61,147.94,147.23,147.65,268490.0,143.4378,143.7585,143.0686,143.4767,268490.0
2022-05-18 09:50:00,147.6,147.86,146.81,147.08,254230.0,143.4281,143.6807,142.6604,142.9228,254230.0
2022-05-18 10:00:00,147.1,148.04,146.97,147.6,186830.0,142.9422,143.8557,142.8159,143.4281,186830.0
2022-05-18 10:10:00,147.52,148.1,147.38,147.65,137588.0,143.3504,143.914,143.2143,143.4767,137588.0
2022-05-18 10:20:00,147.57,148.01,147.2,147.21,142158.0,143.3989,143.8265,143.0394,143.0491,142158.0
2022-05-18 10:30:00,147.09,147.24,146.61,146.91,116657.0,142.9325,143.0783,142.4661,142.7576,116657.0
2022-05-18 10:40:00,146.9,147.48,146.71,147.34,117173.0,142.7479,143.3115,142.5633,143.1754,117173.0
2022-05-18 10:50:00,147.34,147.34,146.85,147.31,78717.0,143.1754,143.1754,142.6993,143.1463,78717.0
2022-05-18 11:00:00,147.26,147.26,146.37,146.44,89998.0,143.0977,143.0977,142.2329,142.3009,89998.0
2022-05-18 11:10:00,146.43,146.45,145.72,145.79,82723.0,142.2912,142.3106,141.6012,141.6693,82723.0
2022-05-18 11:20:00,145.78,145.78,145.04,145.15,143130.0,141.6595,141.6595,140.9405,141.0473,143130.0
2022-05-18 11:30:00,145.17,145.68,144.84,145.44,123461.0,141.0668,141.5624,140.7461,141.3291,123461.0
2022-05-18 11:40:00,145.39,145.79,145.29,145.5,65329.0,141.2806,141.6693,141.1834,141.3875,65329.0
2022-05-18 11:50:00,145.48,145.56,144.77,144.83,43782.0,141.368,141.4458,140.6781,140.7364,43782.0
2022-05-18 12:00:00,144.82,144.84,144.05,144.17,60381.0,140.7267,140.7461,139.9784,140.095,60381.0
2022-05-18 12:10:00,144.16,144.64,143.99,144.37,110191.0,140.0853,140.5518,139.9201,140.2894,110191.0
2022-05-18 12:20:00,144.37,144.44,143.68,143.82,73839.0,140.2894,140.3574,139.6189,139.7549,73839.0
2022-05-18 12:30:00,143.83,144.16,143.6,144.04,71935.0,139.7647,140.0853,139.5412,139.9687,71935.0
2022-05-18 12:40:00,144.02,144.33,143.7,144.33,107991.0,139.9493,140.2505,139.6383,140.2505,107991.0
2022-05-18 12:50:00,144.38,144.69,144.3,144.63,78072.0,140.2991,140.6003,140.2214,140.542,78072.0
2022-05-18 13:00:00,144.62,144.62,143.47,143.5,92422.0,140.5323,140.5323,139.4148,139.444,92422.0
2022-05-18 13:10:00,143.5,143.6,142.96,143.05,138737.0,139.444,139.5412,138.9192,139.0067,138737.0
2022-05-18 13:20:00,143.05,143.36,143.02,143.18,126536.0,139.0067,139.3079,138.9776,139.133,126536.0
2022-05-18 13:30:00,143.14,143.47,143.04,143.34,98517.0,139.0942,139.4148,138.997,139.2885,98517.0
2022-05-18 13:40:00,143.34,143.34,142.39,142.43,91955.0,139.2885,139.2885,138.3654,138.4042,91955.0
2022-05-18 13:50:00,142.41,142.47,142.09,142.35,137006.0,138.3848,138.4431,138.0738,138.3265,137006.0
2022-05-18 14:00:00,142.37,142.44,142.04,142.33,125392.0,138.3459,138.4139,138.0253,138.3071,125392.0
2022-05-18 14:10:00,142.38,142.57,142.07,142.47,70024.0,138.3556,138.5403,138.0544,138.4431,70024.0
2022-05-18 14:20:00,142.49,142.69,142.29,142.64,49724.0,138.4625,138.6569,138.2682,138.6083,49724.0
2022-05-18 14:30:00,142.63,142.78,141.88,142.09,95929.0,138.5986,138.7443,137.8698,138.0738,95929.0
2022-05-18 14:40:00,142.09,142.5,141.93,142.47,70678.0,138.0738,138.4722,137.9184,138.4431,70678.0
2022-05-18 14:50:00,142.39,142.53,141.85,141.97,167223.0,138.3654,138.5014,137.8406,137.9572,167223.0
2022-05-18 15:00:00,141.96,142.72,141.95,142.32,178273.0,137.9475,138.686,137.9378,138.2973,178273.0
2022-05-18 15:10:00,142.31,142.52,142.07,142.18,100687.0,138.2876,138.4917,138.0544,138.1613,100687.0
2022-05-18 15:20:00,142.17,142.35,141.71,141.84,131990.0,138.1516,138.3265,137.7046,137.8309,131990.0
2022-05-18 15:30:00,141.84,142.79,141.77,142.62,297520.0,137.8309,138.7541,137.7629,138.5889,297520.0
2022-05-18 15:40:00,142.61,142.81,142.13,142.22,267953.0,138.5791,138.7735,138.1127,138.2002,267953.0
2022-05-18 15:50:00,142.21,142.91,142.13,142.82,592139.0,138.1904,138.8707,138.1127,138.7832,592139.0
2022-05-19 09:30:00,141.91,143.18,141.73,142.9,299877.0,137.8989,139.133,137.724,138.8609,299877.0
2022-05-19 09:40:00,142.85,142.93,141.05,141.18,396388.0,138.8124,138.8901,137.0632,137.1896,396388.0
2022-05-19 09:50:00,141.19,143.0,141.09,142.48,339209.0,137.1993,138.9581,137.1021,138.4528,339209.0
2022-05-19 10:00:00,142.45,143.94,142.33,143.11,274757.0,138.4237,139.8715,138.3071,139.065,274757.0
2022-05-19 10:10:00,143.14,143.82,142.97,143.27,322447.0,139.0942,139.7549,138.929,139.2205,322447.0
2022-05-19 10:20:00,143.27,143.95,142.53,142.78,155753.0,139.2205,139.8813,138.5014,138.7443,155753.0
2022-05-19 10:30:00,142.8,143.73,142.35,142.88,181144.0,138.7638,139.6675,138.3265,138.8415,181144.0
2022-05-19 10:40:00,142.85,143.23,142.54,142.81,192663.0,138.8124,139.1816,138.5111,138.7735,192663.0
2022-05-19 10:50:00,142.78,143.82,142.61,143.51,160693.0,138.7443,139.7549,138.5791,139.4537,160693.0
2022-05-19 11:00:00,143.53,143.78,142.83,143.39,111160.0,139.4731,139.7161,138.7929,139.3371,111160.0
2022-05-19 11:10:00,143.38,143.93,143.04,143.48,118705.0,139.3274,139.8618,138.997,139.4245,118705.0
2022-05-19 11:20:00,143.44,143.96,143.23,143.56,108637.0,139.3857,139.891,139.1816,139.5023,108637.0
2022-05-19 11:30:00,143.62,144.84,143.61,144.68,80258.0,139.5606,140.7461,139.5509,140.5906,80258.0
2022-05-19 11:40:00,144.74,145.19,144.71,144.94,87959.0,140.6489,141.0862,140.6198,140.8433,87959.0
2022-05-19 11:50:00,144.93,144.96,144.14,144.57,102345.0,140.8336,140.8627,140.0659,140.4837,102345.0
2022-05-19 12:00:00,144.58,144.8,144.42,144.64,112905.0,140.4935,140.7072,140.338,140.5518,112905.0
2022-05-19 12:10:00,144.69,144.86,144.25,144.33,62189.0,140.6003,140.7655,140.1728,140.2505,62189.0
2022-05-19 12:20:00,144.34,144.34,143.82,144.29,78746.0,140.2602,140.2602,139.7549,140.2117,78746.0
2022-05-19 12:30:00,144.25,144.38,143.41,143.46,61605.0,140.1728,140.2991,139.3565,139.4051,61605.0
2022-05-19 12:40:00,143.42,143.5,142.88,142.97,77513.0,139.3662,139.444,138.8415,138.929,77513.0
2022-05-19 12:50:00,142.99,143.51,142.87,143.41,61736.0,138.9484,139.4537,138.8318,139.3565,61736.0
2022-05-19 13:00:00,143.4,143.76,143.19,143.42,97014.0,139.3468,139.6966,139.1427,139.3662,97014.0
2022-05-19 13:10:00,143.45,143.46,142.63,143.32,155922.0,139.3954,139.4051,138.5986,139.2691,155922.0
2022-05-19 13:20:00,143.33,143.6,143.06,143.28,74137.0,139.2788,139.5412,139.0164,139.2302,74137.0
2022-05-19 13:30:00,143.32,143.81,143.17,143.62,130830.0,139.2691,139.7452,139.1233,139.5606,130830.0
2022-05-19 13:40:00,143.61,143.81,142.96,143.02,65609.0,139.5509,139.7452,138.9192,138.9776,65609.0
2022-05-19 13:50:00,143.05,144.92,142.99,144.61,94131.0,139.0067,140.8238,138.9484,140.5226,94131.0
2022-05-19 14:00:00,144.64,144.66,143.8,144.1,82096.0,140.5518,140.5712,139.7355,140.027,82096.0
2022-05-19 14:10:00,144.13,144.49,143.97,143.97,80020.0,140.0562,140.406,139.9007,139.9007,80020.0
2022-05-19 14:20:00,144.0,144.32,143.83,144.07,76259.0,139.9299,140.2408,139.7647,139.9979,76259.0
2022-05-19 14:30:00,144.05,144.82,143.9,144.55,72961.0,139.9784,140.7267,139.8327,140.4643,72961.0
2022-05-19 14:40:00,144.43,144.68,143.87,144.68,63355.0,140.3477,140.5906,139.8035,140.5906,63355.0
2022-05-19 14:50:00,144.71,144.9,144.3,144.73,75306.0,140.6198,140.8044,140.2214,140.6392,75306.0
2022-05-19 15:00:00,144.73,145.27,144.59,144.62,137638.0,140.6392,141.164,140.5032,140.5323,137638.0
2022-05-19 15:10:00,144.59,144.65,143.94,144.07,129625.0,140.5032,140.5615,139.8715,139.9979,129625.0
2022-05-19 15:20:00,144.06,144.06,143.39,143.45,108630.0,139.9882,139.9882,139.3371,139.3954,108630.0
2022-05-19 15:30:00,143.36,143.66,143.08,143.2,133937.0,139.3079,139.5995,139.0359,139.1525,133937.0
2022-05-19 15:40:00,143.2,143.82,143.01,143.32,159036.0,139.1525,139.7549,138.9678,139.2691,159036.0
2022-05-19 15:50:00,143.33,143.44,142.78,142.89,491784.0,139.2788,139.3857,138.7443,138.8512,491784.0
2022-05-20 09:30:00,144.07,144.27,142.76,143.28,305191.0,139.9979,140.1922,138.7249,139.2302,305191.0
2022-05-20 09:40:00,143.25,143.65,142.38,142.47,250535.0,139.2011,139.5897,138.3556,138.4431,250535.0
2022-05-20 09:50:00,142.48,142.7,142.05,142.27,246123.0,138.4528,138.6666,138.035,138.2487,246123.0
2022-05-20 10:00:00,142.29,142.4,141.01,141.06,224504.0,138.2682,138.3751,137.0244,137.073,224504.0
2022-05-20 10:10:00,141.04,141.42,140.8,141.14,216312.0,137.0535,137.4228,136.8203,137.1507,216312.0
2022-05-20 10:20:00,141.13,141.92,140.77,141.76,146338.0,137.141,137.9086,136.7911,137.7532,146338.0
2022-05-20 10:30:00,141.73,141.73,141.12,141.4,168913.0,137.724,137.724,137.1313,137.4033,168913.0
2022-05-20 10:40:00,141.41,141.8,141.01,141.07,77101.0,137.4131,137.792,137.0244,137.0827,77101.0
2022-05-20 10:50:00,141.08,141.11,139.81,139.89,98128.0,137.0924,137.1215,135.8583,135.936,98128.0
2022-05-20 11:00:00,139.81,140.08,139.5,139.63,84553.0,135.8583,136.1206,135.557,135.6834,84553.0
2022-05-20 11:10:00,139.61,139.63,138.96,139.15,71516.0,135.6639,135.6834,135.0323,135.2169,71516.0
2022-05-20 11:20:00,139.18,139.78,138.98,139.63,71744.0,135.2461,135.8291,135.0517,135.6834,71744.0
2022-05-20 11:30:00,139.6,140.12,139.29,139.52,136409.0,135.6542,136.1595,135.353,135.5765,136409.0
2022-05-20 11:40:00,139.52,139.89,139.41,139.72,78816.0,135.5765,135.936,135.4696,135.7708,78816.0
2022-05-20 11:50:00,139.74,140.06,139.53,139.56,50027.0,135.7903,136.1012,135.5862,135.6153,50027.0
2022-05-20 12:00:00,139.55,139.68,138.52,138.52,100725.0,135.6056,135.732,134.6047,134.6047,100725.0
2022-05-20 12:10:00,138.52,138.69,138.11,138.15,140632.0,134.6047,134.7699,134.2063,134.2452,140632.0
2022-05-20 12:20:00,138.12,138.47,138.08,138.26,119763.0,134.216,134.5562,134.1772,134.3521,119763.0
2022-05-20 12:30:00,138.25,138.41,137.49,137.56,108257.0,134.3424,134.4979,133.6039,133.6719,108257.0
2022-05-20 12:40:00,137.46,137.67,136.84,137.63,112782.0,133.5747,133.7788,132.9722,133.7399,112782.0
2022-05-20 12:50:00,137.67,137.67,137.05,137.39,93124.0,133.7788,133.7788,133.1763,133.5067,93124.0
2022-05-20 13:00:00,137.37,137.5,136.77,136.91,85458.0,133.4872,133.6136,132.9042,133.0402,85458.0
2022-05-20 13:10:00,136.86,136.99,136.53,136.55,133774.0,132.9917,133.118,132.671,132.6904,133774.0
2022-05-20 13:20:00,136.56,136.74,136.34,136.39,181826.0,132.7001,132.8751,132.4864,132.5349,181826.0
2022-05-20 13:30:00,136.4,137.72,136.33,137.37,187648.0,132.5447,133.8274,132.4766,133.4872,187648.0
2022-05-20 13:40:00,137.32,138.07,137.12,137.79,72820.0,133.4387,134.1675,133.2443,133.8954,72820.0
2022-05-20 13:50:00,137.8,138.3,137.55,137.94,66305.0,133.9051,134.391,133.6622,134.0411,66305.0
2022-05-20 14:00:00,137.93,138.06,137.3,137.59,72707.0,134.0314,134.1577,133.4192,133.701,72707.0
2022-05-20 14:10:00,137.61,137.83,137.07,137.2,86576.0,133.7205,133.9342,133.1957,133.3221,86576.0
2022-05-20 14:20:00,137.21,137.27,136.84,137.19,95997.0,133.3318,133.3901,132.9722,133.3123,95997.0
2022-05-20 14:30:00,137.16,137.34,136.7,137.07,125778.0,133.2832,133.4581,132.8362,133.1957,125778.0
2022-05-20 14:40:00,137.06,137.81,137.01,137.71,64936.0,133.186,133.9148,133.1374,133.8176,64936.0
2022-05-20 14:50:00,137.76,138.58,137.63,137.92,144481.0,133.8662,134.663,133.7399,134.0217,144481.0
2022-05-20 15:00:00,137.95,138.19,137.32,137.47,55455.0,134.0509,134.2841,133.4387,133.5844,55455.0
2022-05-20 15:10:00,137.49,138.05,137.36,137.91,132236.0,133.6039,134.148,133.4775,134.012,132236.0
2022-05-20 15:20:00,137.91,138.73,137.77,138.71,106758.0,134.012,134.8088,133.8759,134.7894,106758.0
2022-05-20 15:30:00,138.73,139.77,138.31,139.35,203149.0,134.8088,135.8194,134.4007,135.4113,203149.0
2022-05-20 15:40:00,139.39,140.19,139.19,139.82,288972.0,135.4502,136.2275,135.2558,135.868,288972.0
2022-05-20 15:50:00,139.83,140.49,139.81,140.39,453311.0,135.8777,136.5191,135.8583,136.4219,453311.0
2022-05-23 09:30:00,140.97,141.04,139.24,139.46,379558.0,136.9855,137.0535,135.3044,135.5182,379558.0
2022-05-23 09:40:00,139.47,141.0,139.14,140.61,329730.0,135.5279,137.0146,135.2072,136.6357,329730.0
2022-05-23 09:50:00,140.62,140.94,138.76,138.83,268757.0,136.6454,136.9563,134.838,134.906,268757.0
2022-05-23 10:00:00,138.83,138.88,137.83,138.26,254578.0,134.906,134.9546,133.9342,134.3521,254578.0
2022-05-23 10:10:00,138.27,138.97,138.1,138.93,213516.0,134.3618,135.042,134.1966,135.0032,213516.0
2022-05-23 10:20:00,138.92,139.67,138.4,139.67,173867.0,134.9934,135.7222,134.4881,135.7222,173867.0
2022-05-23 10:30:00,139.68,140.44,139.37,139.96,183065.0,135.732,136.4705,135.4307,136.004,183065.0
2022-05-23 10:40:00,139.95,140.26,139.25,139.65,153542.0,135.9943,136.2956,135.3141,135.7028,153542.0
2022-05-23 10:50:00,139.62,139.62,139.01,139.51,143111.0,135.6737,135.6737,135.0809,135.5668,143111.0
2022-05-23 11:00:00,139.5,140.43,139.33,139.91,94884.0,135.557,136.4608,135.3918,135.9555,94884.0
2022-05-23 11:10:00,139.91,140.42,139.78,140.03,111089.0,135.9555,136.451,135.8291,136.0721,111089.0
2022-05-23 11:20:00,140.01,140.33,139.92,140.21,70232.0,136.0526,136.3636,135.9652,136.247,70232.0
2022-05-23 11:30:00,140.24,140.99,140.15,140.98,80835.0,136.2761,137.0049,136.1887,136.9952,80835.0
2022-05-23 11:40:00,140.97,140.97,140.42,140.58,68700.0,136.9855,136.9855,136.451,136.6065,68700.0
2022-05-23 11:50:00,140.59,140.9,140.48,140.63,85194.0,136.6162,136.9175,136.5093,136.6551,85194.0
2022-05-23 12:00:00,140.65,141.54,140.53,141.41,86297.0,136.6745,137.5394,136.5579,137.4131,86297.0
2022-05-23 12:10:00,141.41,141.41,140.86,141.04,53872.0,137.4131,137.4131,136.8786,137.0535,53872.0
2022-05-23 12:20:00,141.04,141.45,140.94,140.97,51301.0,137.0535,137.4519,136.9563,136.9855,51301.0
2022-05-23 12:30:00,141.0,141.09,140.6,141.09,64302.0,137.0146,137.1021,136.626,137.1021,64302.0
2022-05-23 12:40:00,141.09,141.2,140.55,140.59,79099.0,137.1021,137.209,136.5774,136.6162,79099.0
2022-05-23 12:50:00,140.62,140.73,140.39,140.69,56425.0,136.6454,136.7523,136.4219,136.7134,56425.0
2022-05-23 13:00:00,140.69,140.7,140.22,140.41,64856.0,136.7134,136.7231,136.2567,136.4413,64856.0
2022-05-23 13:10:00,140.37,140.57,140.02,140.05,52060.0,136.4025,136.5968,136.0623,136.0915,52060.0
2022-05-23 13:20:00,140.02,140.32,139.7,140.22,62921.0,136.0623,136.3539,135.7514,136.2567,62921.0
2022-05-23 13:30:00,140.24,140.66,140.09,140.52,55064.0,136.2761,136.6843,136.1304,136.5482,55064.0
2022-05-23 13:40:00,140.52,141.03,140.42,140.88,42372.0,136.5482,137.0438,136.451,136.898,42372.0
2022-05-23 13:50:00,140.85,140.92,140.64,140.92,42064.0,136.8689,136.9369,136.6648,136.9369,42064.0
2022-05-23 14:00:00,140.94,141.07,140.73,141.04,52369.0,136.9563,137.0827,136.7523,137.0535,52369.0
2022-05-23 14:10:00,141.08,141.47,141.06,141.47,63331.0,137.0924,137.4714,137.073,137.4714,63331.0
2022-05-23 14:20:00,141.46,141.62,141.09,141.12,50439.0,137.4616,137.6171,137.1021,137.1313,50439.0
2022-05-23 14:30:00,141.17,141.45,141.09,141.38,55265.0,137.1798,137.4519,137.1021,137.3839,55265.0
2022-05-23 14:40:00,141.42,141.83,141.11,141.21,80216.0,137.4228,137.8212,137.1215,137.2187,80216.0
2022-05-23 14:50:00,141.19,141.31,140.92,141.06,122258.0,137.1993,137.3159,136.9369,137.073,122258.0
2022-05-23 15:00:00,141.09,141.53,141.05,141.53,93459.0,137.1021,137.5297,137.0632,137.5297,93459.0
2022-05-23 15:10:00,141.5,141.51,140.83,141.1,122310.0,137.5005,137.5102,136.8495,137.1118,122310.0
2022-05-23 15:20:00,141.09,141.2,140.66,140.91,137441.0,137.1021,137.209,136.6843,136.9272,137441.0
2022-05-23 15:30:00,140.9,141.31,140.87,140.89,168744.0,136.9175,137.3159,136.8883,136.9078,168744.0
2022-05-23 15:40:00,140.88,141.05,140.65,140.82,198104.0,136.898,137.0632,136.6745,136.8397,198104.0
2022-05-23 15:50:00,140.85,141.54,140.85,141.46,494791.0,136.8689,137.5394,136.8689,137.4616,494791.0
2022-05-24 09:30:00,139.14,139.52,138.31,138.52,335336.0,135.2072,135.5765,134.4007,134.6047,335336.0
2022-05-24 09:40:00,138.5,138.84,137.93,138.1,223081.0,134.5853,134.9157,134.0314,134.1966,223081.0
2022-05-24 09:50:00,138.07,138.54,137.61,137.64,203863.0,134.1675,134.6242,133.7205,133.7496,203863.0
2022-05-24 10:00:00,137.68,137.69,136.41,136.61,242591.0,133.7885,133.7982,132.5544,132.7487,242591.0
2022-05-24 10:10:00,136.6,136.76,136.0,136.1,224012.0,132.739,132.8945,132.156,132.2531,224012.0
2022-05-24 10:20:00,136.13,136.99,136.13,136.97,131701.0,132.2823,133.118,132.2823,133.0986,131701.0
2022-05-24 10:30:00,136.92,137.12,136.41,136.76,98181.0,133.05,133.2443,132.5544,132.8945,98181.0
2022-05-24 10:40:00,136.77,137.19,136.35,136.37,105459.0,132.9042,133.3123,132.4961,132.5155,105459.0
2022-05-24 10:50:00,136.36,136.94,136.21,136.88,117004.0,132.5058,133.0694,132.36,133.0111,117004.0
2022-05-24 11:00:00,136.9,137.26,136.78,136.89,89596.0,133.0305,133.3804,132.9139,133.0208,89596.0
2022-05-24 11:10:00,136.91,137.35,136.56,136.74,112732.0,133.0402,133.4678,132.7001,132.8751,112732.0
2022-05-24 11:20:00,136.78,137.24,136.66,137.24,65104.0,132.9139,133.3609,132.7973,133.3609,65104.0
2022-05-24 11:30:00,137.25,137.4,136.65,136.81,87938.0,133.3706,133.5164,132.7876,132.9431,87938.0
2022-05-24 11:40:00,136.81,138.16,136.73,137.94,118840.0,132.9431,134.2549,132.8653,134.0411,118840.0
2022-05-24 11:50:00,137.97,138.0,137.67,137.69,74971.0,134.0703,134.0994,133.7788,133.7982,74971.0
2022-05-24 12:00:00,137.68,138.16,137.41,138.02,82870.0,133.7885,134.2549,133.5261,134.1189,82870.0
2022-05-24 12:10:00,138.01,139.03,137.94,138.49,169555.0,134.1092,135.1003,134.0411,134.5756,169555.0
2022-05-24 12:20:00,138.5,138.51,138.08,138.11,186710.0,134.5853,134.595,134.1772,134.2063,186710.0
2022-05-24 12:30:00,138.1,138.24,137.46,137.53,64300.0,134.1966,134.3327,133.5747,133.6427,64300.0
2022-05-24 12:40:00,137.54,137.61,137.25,137.43,80364.0,133.6524,133.7205,133.3706,133.5456,80364.0
2022-05-24 12:50:00,137.45,137.74,137.11,137.47,82474.0,133.565,133.8468,133.2346,133.5844,82474.0
2022-05-24 13:00:00,137.47,137.47,136.72,136.96,82178.0,133.5844,133.5844,132.8556,133.0888,82178.0
2022-05-24 13:10:00,136.93,137.16,136.78,136.97,60443.0,133.0597,133.2832,132.9139,133.0986,60443.0
2022-05-24 13:20:00,136.98,137.05,136.64,136.98,47791.0,133.1083,133.1763,132.7779,133.1083,47791.0
2022-05-24 13:30:00,136.92,137.42,136.68,137.37,66827.0,133.05,133.5358,132.8168,133.4872,66827.0
2022-05-24 13:40:00,137.4,138.08,137.38,137.72,162291.0,133.5164,134.1772,133.497,133.8274,162291.0
2022-05-24 13:50:00,137.74,137.91,137.6,137.69,77065.0,133.8468,134.012,133.7107,133.7982,77065.0
2022-05-24 14:00:00,137.72,138.1,137.22,137.93,101621.0,133.8274,134.1966,133.3415,134.0314,101621.0
2022-05-24 14:10:00,137.9,138.46,137.52,137.62,123024.0,134.0023,134.5464,133.633,133.7302,123024.0
2022-05-24 14:20:00,137.6,138.04,137.42,137.59,127179.0,133.7107,134.1383,133.5358,133.701,127179.0
2022-05-24 14:30:00,137.57,137.88,137.42,137.77,78516.0,133.6816,133.9828,133.5358,133.8759,78516.0
2022-05-24 14:40:00,137.81,137.89,136.73,136.84,244967.0,133.9148,133.9926,132.8653,132.9722,244967.0
2022-05-24 14:50:00,136.81,137.04,136.63,137.02,90318.0,132.9431,133.1666,132.7682,133.1471,90318.0
2022-05-24 15:00:00,136.99,137.59,136.92,137.24,166853.0,133.118,133.701,133.05,133.3609,166853.0
2022-05-24 15:10:00,137.26,137.54,137.0,137.06,115511.0,133.3804,133.6524,133.1277,133.186,115511.0
2022-05-24 15:20:00,137.07,137.52,136.74,137.45,160991.0,133.1957,133.633,132.8751,133.565,160991.0
2022-05-24 15:30:00,137.45,138.64,137.35,138.4,270858.0,133.565,134.7214,133.4678,134.4881,270858.0
2022-05-24 15:40:00,138.43,138.62,138.06,138.25,180744.0,134.5173,134.7019,134.1577,134.3424,180744.0
2022-05-24 15:50:00,138.28,138.4,137.43,137.9,501539.0,134.3715,134.4881,133.5456,134.0023,501539.0
2022-05-25 09:30:00,136.93,139.09,136.86,138.8,196494.0,133.0597,135.1586,132.9917,134.8768,196494.0
2022-05-25 09:40:00,138.84,139.64,138.27,138.34,223367.0,134.9157,135.6931,134.3618,134.4298,223367.0
2022-05-25 09:50:00,138.38,139.3,138.37,139.12,206729.0,134.4687,135.3627,134.459,135.1878,206729.0
2022-05-25 10:00:00,139.11,139.67,138.86,139.33,165352.0,135.1781,135.7222,134.9351,135.3918,165352.0
2022-05-25 10:10:00,139.3,140.46,139.13,140.21,271049.0,135.3627,136.4899,135.1975,136.247,271049.0
2022-05-25 10:20:00,140.21,141.09,140.09,141.07,262124.0,136.247,137.1021,136.1304,137.0827,262124.0
2022-05-25 10:30:00,141.1,141.67,140.89,141.49,132358.0,137.1118,137.6657,136.9078,137.4908,132358.0
2022-05-25 10:40:00,141.52,141.55,140.72,141.0,117575.0,137.5199,137.5491,136.7426,137.0146,117575.0
2022-05-25 10:50:00,141.01,141.42,141.01,141.33,89093.0,137.0244,137.4228,137.0244,137.3353,89093.0
2022-05-25 11:00:00,141.33,141.64,140.94,141.36,108283.0,137.3353,137.6366,136.9563,137.3645,108283.0
2022-05-25 11:10:00,141.33,141.92,141.28,141.38,149516.0,137.3353,137.9086,137.2867,137.3839,149516.0
2022-05-25 11:20:00,141.37,141.37,141.01,141.02,221898.0,137.3742,137.3742,137.0244,137.0341,221898.0
2022-05-25 11:30:00,140.99,141.07,140.29,140.57,103455.0,137.0049,137.0827,136.3247,136.5968,103455.0
2022-05-25 11:40:00,140.56,141.15,140.44,141.09,94061.0,136.5871,137.1604,136.4705,137.1021,94061.0
2022-05-25 11:50:00,141.07,141.21,140.89,140.96,48952.0,137.0827,137.2187,136.9078,136.9758,48952.0
2022-05-25 12:00:00,140.99,141.26,140.74,140.79,48092.0,137.0049,137.2673,136.762,136.8106,48092.0
2022-05-25 12:10:00,140.75,141.13,140.75,140.96,50026.0,136.7717,137.141,136.7717,136.9758,50026.0
2022-05-25 12:20:00,140.92,140.92,140.15,140.48,46908.0,136.9369,136.9369,136.1887,136.5093,46908.0
2022-05-25 12:30:00,140.49,140.68,140.17,140.41,49750.0,136.5191,136.7037,136.2081,136.4413,49750.0
2022-05-25 12:40:00,140.35,141.0,140.35,140.94,50466.0,136.383,137.0146,136.383,136.9563,50466.0
2022-05-25 12:50:00,140.93,141.04,140.55,140.98,37894.0,136.9466,137.0535,136.5774,136.9952,37894.0
2022-05-25 13:00:00,140.96,140.96,140.74,140.88,50332.0,136.9758,136.9758,136.762,136.898,50332.0
2022-05-25 13:10:00,140.89,141.09,140.57,140.85,35356.0,136.9078,137.1021,136.5968,136.8689,35356.0
2022-05-25 13:20:00,140.89,141.25,140.82,141.17,45997.0,136.9078,137.2576,136.8397,137.1798,45997.0
2022-05-25 13:30:00,141.14,141.49,141.07,141.28,54357.0,137.1507,137.4908,137.0827,137.2867,54357.0
2022-05-25 13:40:00,141.3,141.37,141.09,141.28,63649.0,137.3062,137.3742,137.1021,137.2867,63649.0
2022-05-25 13:50:00,141.34,141.35,140.88,141.05,75529.0,137.345,137.3548,136.898,137.0632,75529.0
2022-05-25 14:00:00,141.01,141.91,139.92,140.55,198364.0,137.0244,137.8989,135.9652,136.5774,198364.0
2022-05-25 14:10:00,140.68,141.68,140.51,141.25,130344.0,136.7037,137.6754,136.5385,137.2576,130344.0
2022-05-25 14:20:00,141.28,141.93,141.2,141.86,79759.0,137.2867,137.9184,137.209,137.8503,79759.0
2022-05-25 14:30:00,141.85,142.19,141.57,141.6,107592.0,137.8406,138.171,137.5685,137.5977,107592.0
2022-05-25 14:40:00,141.63,142.02,141.52,141.6,81097.0,137.6268,138.0058,137.5199,137.5977,81097.0
2022-05-25 14:50:00,141.68,142.21,141.6,142.1,68190.0,137.6754,138.1904,137.5977,138.0836,68190.0
2022-05-25 15:00:00,142.1,142.89,141.99,142.8,114765.0,138.0836,138.8512,137.9767,138.7638,114765.0
2022-05-25 15:10:00,142.82,142.92,142.52,142.65,132304.0,138.7832,138.8804,138.4917,138.618,132304.0
2022-05-25 15:20:00,142.65,142.71,142.39,142.51,96191.0,138.618,138.6763,138.3654,138.482,96191.0
2022-05-25 15:30:00,142.53,142.76,142.0,142.12,175808.0,138.5014,138.7249,137.9864,138.103,175808.0
2022-05-25 15:40:00,142.09,142.19,141.68,141.82,164762.0,138.0738,138.171,137.6754,137.8115,164762.0
2022-05-25 15:50:00,141.82,141.85,141.34,141.73,488480.0,137.8115,137.8406,137.345,137.724,488480.0
2022-05-26 09:30:00,143.8,145.86,143.6,145.12,473469.0,139.7355,141.7373,139.5412,141.0182,473469.0
2022-05-26 09:40:00,145.12,145.43,144.7,145.18,538227.0,141.0182,141.3194,140.6101,141.0765,538227.0
2022-05-26 09:50:00,145.16,146.09,145.15,145.94,343083.0,141.0571,141.9608,141.0473,141.815,343083.0
2022-05-26 10:00:00,145.97,146.18,145.53,146.13,237644.0,141.8442,142.0482,141.4166,141.9996,237644.0
2022-05-26 10:10:00,146.13,146.87,145.97,146.81,207306.0,141.9996,142.7187,141.8442,142.6604,207306.0
2022-05-26 10:20:00,146.81,147.19,146.53,146.54,201908.0,142.6604,143.0297,142.3883,142.3981,201908.0
2022-05-26 10:30:00,146.59,146.7,146.19,146.64,105615.0,142.4466,142.5535,142.058,142.4952,105615.0
2022-05-26 10:40:00,146.6,146.84,146.34,146.79,76941.0,142.4564,142.6896,142.2037,142.641,76941.0
2022-05-26 10:50:00,146.83,147.32,146.81,147.29,66090.0,142.6799,143.156,142.6604,143.1269,66090.0
2022-05-26 11:00:00,147.31,147.75,147.27,147.47,77209.0,143.1463,143.5739,143.1074,143.3018,77209.0
2022-05-26 11:10:00,147.49,147.89,147.41,147.79,75755.0,143.3212,143.7099,143.2435,143.6127,75755.0
2022-05-26 11:20:00,147.79,148.05,147.6,147.76,69776.0,143.6127,143.8654,143.4281,143.5836,69776.0
2022-05-26 11:30:00,147.71,148.0,147.45,147.9,77138.0,143.535,143.8168,143.2823,143.7196,77138.0
2022-05-26 11:40:00,147.87,147.96,147.61,147.81,69708.0,143.6905,143.7779,143.4378,143.6322,69708.0
2022-05-26 11:50:00,147.82,148.19,147.63,148.12,58547.0,143.6419,144.0014,143.4572,143.9334,58547.0
2022-05-26 12:00:00,148.09,148.46,147.97,148.25,96161.0,143.9042,144.2638,143.7876,144.0597,96161.0
2022-05-26 12:10:00,148.26,148.83,148.23,148.82,88217.0,144.0694,144.6233,144.0403,144.6136,88217.0
2022-05-26 12:20:00,148.82,149.29,148.82,149.28,212435.0,144.6136,145.0703,144.6136,145.0606,212435.0
2022-05-26 12:30:00,149.27,149.33,149.08,149.26,58143.0,145.0509,145.1092,144.8663,145.0412,58143.0
2022-05-26 12:40:00,149.24,149.47,149.07,149.41,65256.0,145.0217,145.2452,144.8565,145.1869,65256.0
2022-05-26 12:50:00,149.39,149.6,149.36,149.49,70284.0,145.1675,145.3716,145.1384,145.2647,70284.0
2022-05-26 13:00:00,149.5,149.7,149.45,149.61,62690.0,145.2744,145.4687,145.2258,145.3813,62690.0
2022-05-26 13:10:00,149.63,149.67,149.16,149.37,120311.0,145.4007,145.4396,144.944,145.1481,120311.0
2022-05-26 13:20:00,149.37,149.46,148.89,148.99,88153.0,145.1481,145.2355,144.6816,144.7788,88153.0
2022-05-26 13:30:00,149.0,149.28,149.0,149.28,46202.0,144.7885,145.0606,144.7885,145.0606,46202.0
2022-05-26 13:40:00,149.28,149.45,149.17,149.39,49367.0,145.0606,145.2258,144.9537,145.1675,49367.0
2022-05-26 13:50:00,149.38,149.5,149.02,149.43,90032.0,145.1578,145.2744,144.808,145.2064,90032.0
2022-05-26 14:00:00,149.41,149.41,148.9,149.1,96537.0,145.1869,145.1869,144.6914,144.8857,96537.0
2022-05-26 14:10:00,149.12,149.27,148.95,149.12,87227.0,144.9051,145.0509,144.7399,144.9051,87227.0
2022-05-26 14:20:00,149.12,149.33,149.08,149.16,146486.0,144.9051,145.1092,144.8663,144.944,146486.0
2022-05-26 14:30:00,149.19,149.28,148.69,148.89,132845.0,144.9732,145.0606,144.4873,144.6816,132845.0
2022-05-26 14:40:00,148.88,148.97,148.74,148.95,130728.0,144.6719,144.7594,144.5359,144.7399,130728.0
2022-05-26 14:50:00,148.94,149.15,148.84,149.03,135522.0,144.7302,144.9343,144.633,144.8177,135522.0
2022-05-26 15:00:00,149.01,149.04,148.52,148.68,96662.0,144.7982,144.8274,144.3221,144.4776,96662.0
2022-05-26 15:10:00,148.69,148.7,147.92,148.2,185107.0,144.4873,144.497,143.7391,144.0111,185107.0
2022-05-26 15:20:00,148.24,148.43,147.97,148.3,111636.0,144.05,144.2346,143.7876,144.1083,111636.0
2022-05-26 15:30:00,148.28,148.67,148.27,148.64,151037.0,144.0889,144.4679,144.0792,144.4387,151037.0
2022-05-26 15:40:00,148.64,149.14,148.6,149.13,223724.0,144.4387,144.9246,144.3998,144.9149,223724.0
2022-05-26 15:50:00,149.14,149.27,148.46,148.67,699621.0,144.9246,145.0509,144.2638,144.4679,699621.0
2022-05-27 09:30:00,150.32,151.94,150.32,151.6,391614.0,146.0712,147.6454,146.0712,147.315,391614.0
2022-05-27 09:40:00,151.61,152.21,151.27,152.14,354711.0,147.3248,147.9078,146.9944,147.8398,354711.0
2022-05-27 09:50:00,152.15,152.5,151.88,152.17,181626.0,147.8495,148.1896,147.5871,147.8689,181626.0
2022-05-27 10:00:00,152.22,152.28,151.65,151.88,161784.0,147.9175,147.9758,147.3636,147.5871,161784.0
2022-05-27 10:10:00,151.89,152.14,151.72,151.98,151567.0,147.5968,147.8398,147.4316,147.6843,151567.0
2022-05-27 10:20:00,151.99,152.24,151.84,151.91,169112.0,147.694,147.9369,147.5483,147.6163,169112.0
2022-05-27 10:30:00,151.98,152.47,151.89,152.24,169799.0,147.6843,148.1604,147.5968,147.9369,169799.0
2022-05-27 10:40:00,152.19,152.19,151.69,151.91,132666.0,147.8884,147.8884,147.4025,147.6163,132666.0
2022-05-27 10:50:00,151.9,152.06,151.41,151.52,172352.0,147.6066,147.762,147.1304,147.2373,172352.0
2022-05-27 11:00:00,151.54,151.74,151.12,151.74,203540.0,147.2567,147.4511,146.8486,147.4511,203540.0
2022-05-27 11:10:00,151.75,152.06,151.69,151.98,120126.0,147.4608,147.762,147.4025,147.6843,120126.0
2022-05-27 11:20:00,151.99,152.09,151.67,151.91,54460.0,147.694,147.7912,147.3831,147.6163,54460.0
2022-05-27 11:30:00,151.91,152.29,151.91,152.01,119618.0,147.6163,147.9855,147.6163,147.7134,119618.0
2022-05-27 11:40:00,152.02,152.39,151.96,152.33,384251.0,147.7232,148.0827,147.6649,148.0244,384251.0
2022-05-27 11:50:00,152.33,152.51,152.27,152.39,202556.0,148.0244,148.1993,147.9661,148.0827,202556.0
2022-05-27 12:00:00,152.4,152.57,152.36,152.4,59731.0,148.0924,148.2576,148.0536,148.0924,59731.0
2022-05-27 12:10:00,152.41,152.62,152.18,152.31,265953.0,148.1021,148.3062,147.8786,148.005,265953.0
2022-05-27 12:20:00,152.31,152.37,152.14,152.26,92033.0,148.005,148.0633,147.8398,147.9564,92033.0
2022-05-27 12:30:00,152.24,152.33,151.98,152.07,49442.0,147.9369,148.0244,147.6843,147.7718,49442.0
2022-05-27 12:40:00,152.08,152.26,151.93,151.93,80904.0,147.7815,147.9564,147.6357,147.6357,80904.0
2022-05-27 12:50:00,151.93,152.29,151.81,152.21,57768.0,147.6357,147.9855,147.5191,147.9078,57768.0
2022-05-27 13:00:00,152.22,152.47,152.16,152.42,147271.0,147.9175,148.1604,147.8592,148.1119,147271.0
2022-05-27 13:10:00,152.43,152.51,152.31,152.36,211667.0,148.1216,148.1993,148.005,148.0536,211667.0
2022-05-27 13:20:00,152.36,152.39,152.1,152.21,146399.0,148.0536,148.0827,147.8009,147.9078,146399.0
2022-05-27 13:30:00,152.21,152.32,151.93,151.98,130696.0,147.9078,148.0147,147.6357,147.6843,130696.0
2022-05-27 13:40:00,151.97,152.14,151.93,152.12,91895.0,147.6746,147.8398,147.6357,147.8203,91895.0
2022-05-27 13:50:00,152.11,152.27,152.1,152.23,78953.0,147.8106,147.9661,147.8009,147.9272,78953.0
2022-05-27 14:00:00,152.24,152.27,152.08,152.27,71515.0,147.9369,147.9661,147.7815,147.9661,71515.0
2022-05-27 14:10:00,152.27,152.36,152.22,152.36,40881.0,147.9661,148.0536,147.9175,148.0536,40881.0
2022-05-27 14:20:00,152.37,152.5,152.36,152.4,62466.0,148.0633,148.1896,148.0536,148.0924,62466.0
2022-05-27 14:30:00,152.41,152.71,152.4,152.57,128286.0,148.1021,148.3937,148.0924,148.2576,128286.0
2022-05-27 14:40:00,152.58,152.64,152.4,152.51,145242.0,148.2673,148.3256,148.0924,148.1993,145242.0
2022-05-27 14:50:00,152.49,152.75,152.47,152.67,92798.0,148.1799,148.4325,148.1604,148.3548,92798.0
2022-05-27 15:00:00,152.66,153.0,152.57,152.96,136389.0,148.3451,148.6755,148.2576,148.6366,136389.0
2022-05-27 15:10:00,152.98,153.0,152.81,152.99,85802.0,148.656,148.6755,148.4908,148.6657,85802.0
2022-05-27 15:20:00,153.0,153.26,152.97,153.21,98994.0,148.6755,148.9281,148.6463,148.8795,98994.0
2022-05-27 15:30:00,153.2,153.37,152.97,153.06,236031.0,148.8698,149.035,148.6463,148.7338,236031.0
2022-05-27 15:40:00,153.06,153.38,152.98,153.14,256558.0,148.7338,149.0447,148.656,148.8115,256558.0
2022-05-27 15:50:00,153.16,153.8,152.89,153.8,434519.0,148.8309,149.4529,148.5686,149.4529,434519.0
2022-05-31 09:30:00,153.92,154.63,152.53,152.57,506299.0,149.5695,150.2594,148.2188,148.2576,506299.0
2022-05-31 09:40:00,152.52,153.81,152.29,152.88,366377.0,148.209,149.4626,147.9855,148.5589,366377.0
2022-05-31 09:50:00,152.91,153.15,152.58,152.73,174065.0,148.588,148.8212,148.2673,148.4131,174065.0
2022-05-31 10:00:00,152.69,152.96,151.58,151.58,119683.0,148.3742,148.6366,147.2956,147.2956,119683.0
2022-05-31 10:10:00,151.57,152.82,151.57,152.82,107474.0,147.2859,148.5006,147.2859,148.5006,107474.0
2022-05-31 10:20:00,152.79,153.39,152.79,152.83,84450.0,148.4714,149.0544,148.4714,148.5103,84450.0
2022-05-31 10:30:00,152.8,153.6,152.8,153.3,118452.0,148.4811,149.2585,148.4811,148.967,118452.0
2022-05-31 10:40:00,153.34,154.28,153.24,153.74,136610.0,149.0059,149.9193,148.9087,149.3946,136610.0
2022-05-31 10:50:00,153.75,154.18,153.67,153.92,114103.0,149.4043,149.8221,149.3265,149.5695,114103.0
2022-05-31 11:00:00,153.91,154.38,153.29,153.61,91407.0,149.5597,150.0165,148.9573,149.2682,91407.0
2022-05-31 11:10:00,153.54,153.65,153.07,153.41,67619.0,149.2002,149.3071,148.7435,149.0739,67619.0
2022-05-31 11:20:00,153.31,153.66,153.22,153.35,54330.0,148.9767,149.3168,148.8892,149.0156,54330.0
2022-05-31 11:30:00,153.34,153.96,153.06,153.96,53727.0,149.0059,149.6083,148.7338,149.6083,53727.0
2022-05-31 11:40:00,153.99,154.31,153.71,154.29,52792.0,149.6375,149.9484,149.3654,149.929,52792.0
2022-05-31 11:50:00,154.24,154.99,154.23,154.72,79282.0,149.8804,150.6092,149.8707,150.3469,79282.0
2022-05-31 12:00:00,154.73,155.23,154.71,154.91,76564.0,150.3566,150.8424,150.3371,150.5315,76564.0
2022-05-31 12:10:00,154.92,155.06,154.31,154.55,78558.0,150.5412,150.6772,149.9484,150.1817,78558.0
2022-05-31 12:20:00,154.57,154.8,154.25,154.8,96939.0,150.2011,150.4246,149.8901,150.4246,96939.0
2022-05-31 12:30:00,154.83,155.22,154.67,155.15,63151.0,150.4537,150.8327,150.2983,150.7647,63151.0
2022-05-31 12:40:00,155.18,155.58,155.13,155.26,47199.0,150.7938,151.1825,150.7453,150.8716,47199.0
2022-05-31 12:50:00,155.28,155.49,155.13,155.17,56289.0,150.891,151.0951,150.7453,150.7841,56289.0
2022-05-31 13:00:00,155.17,155.27,154.6,155.15,65151.0,150.7841,150.8813,150.2302,150.7647,65151.0
2022-05-31 13:10:00,155.12,155.16,154.39,154.48,53072.0,150.7355,150.7744,150.0262,150.1136,53072.0
2022-05-31 13:20:00,154.53,154.56,154.09,154.33,107302.0,150.1622,150.1914,149.7347,149.9679,107302.0
2022-05-31 13:30:00,154.31,155.0,154.27,154.85,92798.0,149.9484,150.6189,149.9096,150.4732,92798.0
2022-05-31 13:40:00,154.86,155.22,154.79,155.09,77961.0,150.4829,150.8327,150.4149,150.7064,77961.0
2022-05-31 13:50:00,155.08,155.95,155.04,155.9,90697.0,150.6967,151.5421,150.6578,151.4935,90697.0
2022-05-31 14:00:00,155.88,156.07,155.6,155.98,117976.0,151.4741,151.6587,151.202,151.5712,117976.0
2022-05-31 14:10:00,155.95,156.07,155.76,155.97,71962.0,151.5421,151.6587,151.3575,151.5615,71962.0
2022-05-31 14:20:00,156.03,156.09,155.42,155.66,73625.0,151.6198,151.6781,151.0271,151.2603,73625.0
2022-05-31 14:30:00,155.67,155.7,155.39,155.52,121017.0,151.27,151.2992,150.9979,151.1242,121017.0
2022-05-31 14:40:00,155.53,155.53,154.33,154.55,91494.0,151.134,151.134,149.9679,150.1817,91494.0
2022-05-31 14:50:00,154.54,154.78,153.94,154.49,111666.0,150.1719,150.4052,149.5889,150.1234,111666.0
2022-05-31 15:00:00,154.47,154.98,154.2,154.95,151127.0,150.1039,150.5995,149.8415,150.5704,151127.0
2022-05-31 15:10:00,154.92,155.35,154.56,154.97,117816.0,150.5412,150.959,150.1914,150.5898,117816.0
2022-05-31 15:20:00,154.99,155.35,154.97,155.15,89018.0,150.6092,150.959,150.5898,150.7647,89018.0
2022-05-31 15:30:00,155.14,155.61,155.14,155.43,176754.0,150.755,151.2117,150.755,151.0368,176754.0
2022-05-31 15:40:00,155.44,155.58,154.81,154.91,201514.0,151.0465,151.1825,150.4343,150.5315,201514.0
2022-05-31 15:50:00,154.88,155.52,154.33,154.52,650894.0,150.5023,151.1242,149.9679,150.1525,650894.0
2022-06-01 09:30:00,155.37,156.44,155.37,155.7,386760.0,150.9785,152.0182,150.9785,151.2992,386760.0
2022-06-01 09:40:00,155.71,156.44,155.57,155.67,280532.0,151.3089,152.0182,151.1728,151.27,280532.0
2022-06-01 09:50:00,155.67,156.3,155.53,155.9,154349.0,151.27,151.8822,151.134,151.4935,154349.0
2022-06-01 10:00:00,155.94,156.2,154.48,154.66,235359.0,151.5324,151.785,150.1136,150.2885,235359.0
2022-06-01 10:10:00,154.67,154.82,153.75,153.77,152174.0,150.2983,150.444,149.4043,149.4237,152174.0
2022-06-01 10:20:00,153.76,154.1,153.43,153.5,157158.0,149.414,149.7444,149.0933,149.1613,157158.0
2022-06-01 10:30:00,153.49,153.86,152.74,153.25,128685.0,149.1516,149.5112,148.4228,148.9184,128685.0
2022-06-01 10:40:00,153.23,153.74,153.23,153.28,86712.0,148.899,149.3946,148.899,148.9476,86712.0
2022-06-01 10:50:00,153.29,154.25,153.21,154.01,89452.0,148.9573,149.8901,148.8795,149.6569,89452.0
2022-06-01 11:00:00,153.99,153.99,153.25,153.26,87831.0,149.6375,149.6375,148.9184,148.9281,87831.0
2022-06-01 11:10:00,153.27,153.6,152.94,153.13,110654.0,148.9378,149.2585,148.6172,148.8018,110654.0
2022-06-01 11:20:00,153.09,153.09,152.48,152.91,81865.0,148.7629,148.7629,148.1702,148.588,81865.0
2022-06-01 11:30:00,152.91,153.07,152.47,152.72,75787.0,148.588,148.7435,148.1604,148.4034,75787.0
2022-06-01 11:40:00,152.71,152.74,152.25,152.39,104912.0,148.3937,148.4228,147.9467,148.0827,104912.0
2022-06-01 11:50:00,152.37,152.75,152.34,152.44,63885.0,148.0633,148.4325,148.0341,148.1313,63885.0
2022-06-01 12:00:00,152.44,152.48,151.97,152.28,80950.0,148.1313,148.1702,147.6746,147.9758,80950.0
2022-06-01 12:10:00,152.26,152.59,151.95,152.53,106722.0,147.9564,148.2771,147.6551,148.2188,106722.0
2022-06-01 12:20:00,152.51,152.76,152.35,152.35,58398.0,148.1993,148.4423,148.0438,148.0438,58398.0
2022-06-01 12:30:00,152.31,152.87,152.27,152.67,61588.0,148.005,148.5491,147.9661,148.3548,61588.0
2022-06-01 12:40:00,152.65,152.82,152.14,152.27,64505.0,148.3354,148.5006,147.8398,147.9661,64505.0
2022-06-01 12:50:00,152.28,152.67,152.11,152.56,62166.0,147.9758,148.3548,147.8106,148.2479,62166.0
2022-06-01 13:00:00,152.58,153.17,152.48,153.17,81843.0,148.2673,148.8407,148.1702,148.8407,81843.0
2022-06-01 13:10:00,153.17,153.35,152.9,153.09,54766.0,148.8407,149.0156,148.5783,148.7629,54766.0
2022-06-01 13:20:00,153.08,153.31,152.86,153.03,70197.0,148.7532,148.9767,148.5394,148.7046,70197.0
2022-06-01 13:30:00,153.02,153.48,152.74,153.4,77536.0,148.6949,149.1419,148.4228,149.0642,77536.0
2022-06-01 13:40:00,153.37,153.54,153.24,153.33,66890.0,149.035,149.2002,148.9087,148.9961,66890.0
2022-06-01 13:50:00,153.33,153.68,153.14,153.43,86844.0,148.9961,149.3362,148.8115,149.0933,86844.0
2022-06-01 14:00:00,153.42,153.78,153.37,153.7,56455.0,149.0836,149.4334,149.035,149.3557,56455.0
2022-06-01 14:10:00,153.73,153.92,153.42,153.55,58675.0,149.3848,149.5695,149.0836,149.2099,58675.0
2022-06-01 14:20:00,153.56,154.49,153.44,154.32,99849.0,149.2196,150.1234,149.103,149.9582,99849.0
2022-06-01 14:30:00,154.31,154.45,154.16,154.17,113800.0,149.9484,150.0845,149.8027,149.8124,113800.0
2022-06-01 14:40:00,154.13,154.5,154.1,154.27,67118.0,149.7735,150.1331,149.7444,149.9096,67118.0
2022-06-01 14:50:00,154.27,154.27,153.7,153.83,80444.0,149.9096,149.9096,149.3557,149.482,80444.0
2022-06-01 15:00:00,153.81,154.05,153.57,153.9,99020.0,149.4626,149.6958,149.2294,149.55,99020.0
2022-06-01 15:10:00,153.9,154.53,153.84,154.26,95170.0,149.55,150.1622,149.4917,149.8999,95170.0
2022-06-01 15:20:00,154.25,154.39,153.89,154.01,87501.0,149.8901,150.0262,149.5403,149.6569,87501.0
2022-06-01 15:30:00,154.01,154.06,153.63,154.06,147197.0,149.6569,149.7055,149.2877,149.7055,147197.0
2022-06-01 15:40:00,154.08,154.24,153.7,153.9,139281.0,149.7249,149.8804,149.3557,149.55,139281.0
2022-06-01 15:50:00,153.91,154.08,152.94,152.94,437081.0,149.5597,149.7249,148.6172,148.6172,437081.0
2022-06-02 09:30:00,153.08,153.67,152.45,153.59,348172.0,148.7532,149.3265,148.141,149.2488,348172.0
2022-06-02 09:40:00,153.57,154.23,153.2,154.17,231299.0,149.2294,149.8707,148.8698,149.8124,231299.0
2022-06-02 09:50:00,154.18,154.18,153.1,153.69,111168.0,149.8221,149.8221,148.7726,149.346,111168.0
2022-06-02 10:00:00,153.65,154.42,153.44,153.93,124020.0,149.3071,150.0553,149.103,149.5792,124020.0
2022-06-02 10:10:00,153.96,155.08,153.91,154.18,163219.0,149.6083,150.6967,149.5597,149.8221,163219.0
2022-06-02 10:20:00,154.19,154.36,153.31,153.62,168319.0,149.8318,149.997,148.9767,149.2779,168319.0
2022-06-02 10:30:00,153.64,154.26,153.52,154.24,100496.0,149.2974,149.8999,149.1808,149.8804,100496.0
2022-06-02 10:40:00,154.29,154.38,153.91,154.24,100326.0,149.929,150.0165,149.5597,149.8804,100326.0
2022-06-02 10:50:00,154.22,154.47,154.05,154.37,76159.0,149.861,150.1039,149.6958,150.0067,76159.0
2022-06-02 11:00:00,154.37,154.96,154.27,154.9,84500.0,150.0067,150.5801,149.9096,150.5218,84500.0
2022-06-02 11:10:00,154.93,155.41,154.93,155.12,114442.0,150.5509,151.0173,150.5509,150.7355,114442.0
2022-06-02 11:20:00,155.15,155.58,155.03,155.5,100377.0,150.7647,151.1825,150.6481,151.1048,100377.0
2022-06-02 11:30:00,155.52,155.57,155.18,155.29,79749.0,151.1242,151.1728,150.7938,150.9007,79749.0
2022-06-02 11:40:00,155.32,156.2,155.25,156.19,47728.0,150.9299,151.785,150.8619,151.7753,47728.0
2022-06-02 11:50:00,156.2,156.32,155.67,155.69,98312.0,151.785,151.9016,151.27,151.2894,98312.0
2022-06-02 12:00:00,155.76,155.91,155.61,155.85,77776.0,151.3575,151.5032,151.2117,151.4449,77776.0
2022-06-02 12:10:00,155.84,156.12,155.78,156.12,246819.0,151.4352,151.7073,151.3769,151.7073,246819.0
2022-06-02 12:20:00,156.11,156.76,156.04,156.69,102792.0,151.6976,152.3292,151.6295,152.2612,102792.0
2022-06-02 12:30:00,156.71,157.04,156.68,156.95,72854.0,152.2806,152.6013,152.2515,152.5138,72854.0
2022-06-02 12:40:00,156.97,156.97,156.36,156.6,125459.0,152.5333,152.5333,151.9405,152.1737,125459.0
2022-06-02 12:50:00,156.61,156.93,156.59,156.72,56470.0,152.1834,152.4944,152.164,152.2903,56470.0
2022-06-02 13:00:00,156.74,156.97,156.69,156.78,55039.0,152.3098,152.5333,152.2612,152.3486,55039.0
2022-06-02 13:10:00,156.77,156.89,156.44,156.84,60430.0,152.3389,152.4555,152.0182,152.4069,60430.0
2022-06-02 13:20:00,156.83,157.0,156.65,157.0,67052.0,152.3972,152.5624,152.2223,152.5624,67052.0
2022-06-02 13:30:00,156.98,157.17,156.92,157.06,80992.0,152.543,152.7276,152.4847,152.6207,80992.0
2022-06-02 13:40:00,157.05,157.1,156.82,157.03,91187.0,152.611,152.6596,152.3875,152.5916,91187.0
2022-06-02 13:50:00,157.05,157.18,156.86,157.15,77089.0,152.611,152.7373,152.4264,152.7082,77089.0
2022-06-02 14:00:00,157.18,157.44,157.01,157.33,137342.0,152.7373,152.99,152.5721,152.8831,137342.0
2022-06-02 14:10:00,157.34,157.4,157.14,157.27,100118.0,152.8928,152.9511,152.6985,152.8248,100118.0
2022-06-02 14:20:00,157.29,157.33,157.05,157.15,69261.0,152.8442,152.8831,152.611,152.7082,69261.0
2022-06-02 14:30:00,157.16,157.52,157.15,157.5,59549.0,152.7179,153.0677,152.7082,153.0483,59549.0
2022-06-02 14:40:00,157.5,157.51,157.16,157.16,78751.0,153.0483,153.058,152.7179,152.7179,78751.0
2022-06-02 14:50:00,157.15,157.36,156.67,156.72,86697.0,152.7082,152.9122,152.2417,152.2903,86697.0
2022-06-02 15:00:00,156.69,157.16,156.58,157.04,104007.0,152.2612,152.7179,152.1543,152.6013,104007.0
2022-06-02 15:10:00,157.04,157.25,156.95,157.17,67529.0,152.6013,152.8053,152.5138,152.7276,67529.0
2022-06-02 15:20:00,157.19,157.33,156.7,156.84,116344.0,152.747,152.8831,152.2709,152.4069,116344.0
2022-06-02 15:30:00,156.83,157.11,156.81,156.99,80143.0,152.3972,152.6693,152.3778,152.5527,80143.0
2022-06-02 15:40:00,157.0,157.22,156.96,157.08,132705.0,152.5624,152.7762,152.5235,152.6401,132705.0
2022-06-02 15:50:00,157.13,157.7,157.12,157.59,371604.0,152.6887,153.2426,152.679,153.1357,371604.0
2022-06-03 09:30:00,154.39,155.5,153.85,154.36,545411.0,150.0262,151.1048,149.5014,149.997,545411.0
2022-06-03 09:40:00,154.39,154.61,153.73,154.18,251033.0,150.0262,150.24,149.3848,149.8221,251033.0
2022-06-03 09:50:00,154.2,154.96,153.83,154.76,165341.0,149.8415,150.5801,149.482,150.3857,165341.0
2022-06-03 10:00:00,154.83,155.15,154.12,154.42,239257.0,150.4537,150.7647,149.7638,150.0553,239257.0
2022-06-03 10:10:00,154.41,154.53,153.83,154.2,132461.0,150.0456,150.1622,149.482,149.8415,132461.0
2022-06-03 10:20:00,154.19,154.5,153.81,154.05,110519.0,149.8318,150.1331,149.4626,149.6958,110519.0
2022-06-03 10:30:00,154.05,154.1,153.13,153.27,118365.0,149.6958,149.7444,148.8018,148.9378,118365.0
2022-06-03 10:40:00,153.28,153.92,153.15,153.82,90739.0,148.9476,149.5695,148.8212,149.4723,90739.0
2022-06-03 10:50:00,153.8,153.86,153.2,153.31,72800.0,149.4529,149.5112,148.8698,148.9767,72800.0
2022-06-03 11:00:00,153.26,153.35,152.82,152.9,130297.0,148.9281,149.0156,148.5006,148.5783,130297.0
2022-06-03 11:10:00,152.92,153.09,152.48,152.94,88817.0,148.5977,148.7629,148.1702,148.6172,88817.0
2022-06-03 11:20:00,152.91,153.01,152.56,152.8,58041.0,148.588,148.6852,148.2479,148.4811,58041.0
2022-06-03 11:30:00,152.82,153.49,152.78,153.29,53365.0,148.5006,149.1516,148.4617,148.9573,53365.0
2022-06-03 11:40:00,153.31,153.38,152.89,152.95,54392.0,148.9767,149.0447,148.5686,148.6269,54392.0
2022-06-03 11:50:00,152.9,153.34,152.78,153.26,57896.0,148.5783,149.0059,148.4617,148.9281,57896.0
2022-06-03 12:00:00,153.21,153.6,153.02,153.1,43432.0,148.8795,149.2585,148.6949,148.7726,43432.0
2022-06-03 12:10:00,153.09,153.44,152.92,152.94,34603.0,148.7629,149.103,148.5977,148.6172,34603.0
2022-06-03 12:20:00,152.89,153.5,152.85,153.38,59154.0,148.5686,149.1613,148.5297,149.0447,59154.0
2022-06-03 12:30:00,153.38,153.71,153.27,153.64,40601.0,149.0447,149.3654,148.9378,149.2974,40601.0
2022-06-03 12:40:00,153.62,153.73,153.36,153.64,46833.0,149.2779,149.3848,149.0253,149.2974,46833.0
2022-06-03 12:50:00,153.63,153.92,153.32,153.92,37471.0,149.2877,149.5695,148.9864,149.5695,37471.0
2022-06-03 13:00:00,153.93,154.49,153.84,154.09,70384.0,149.5792,150.1234,149.4917,149.7347,70384.0
2022-06-03 13:10:00,154.09,154.15,153.2,153.25,49517.0,149.7347,149.793,148.8698,148.9184,49517.0
2022-06-03 13:20:00,153.31,153.45,153.2,153.44,41250.0,148.9767,149.1127,148.8698,149.103,41250.0
2022-06-03 13:30:00,153.41,153.57,153.14,153.34,38318.0,149.0739,149.2294,148.8115,149.0059,38318.0
2022-06-03 13:40:00,153.39,153.39,152.91,153.18,92030.0,149.0544,149.0544,148.588,148.8504,92030.0
2022-06-03 13:50:00,153.19,153.29,153.07,153.15,93608.0,148.8601,148.9573,148.7435,148.8212,93608.0
2022-06-03 14:00:00,153.12,153.48,152.99,153.4,50541.0,148.7921,149.1419,148.6657,149.0642,50541.0
2022-06-03 14:10:00,153.39,153.57,153.23,153.54,53083.0,149.0544,149.2294,148.899,149.2002,53083.0
2022-06-03 14:20:00,153.54,153.79,153.29,153.78,56992.0,149.2002,149.4431,148.9573,149.4334,56992.0
2022-06-03 14:30:00,153.77,153.77,153.09,153.19,45053.0,149.4237,149.4237,148.7629,148.8601,45053.0
2022-06-03 14:40:00,153.19,153.5,153.08,153.48,51446.0,148.8601,149.1613,148.7532,149.1419,51446.0
2022-06-03 14:50:00,153.47,153.63,153.39,153.54,47570.0,149.1322,149.2877,149.0544,149.2002,47570.0
2022-06-03 15:00:00,153.52,153.61,152.98,153.05,66604.0,149.1808,149.2682,148.656,148.7241,66604.0
2022-06-03 15:10:00,153.04,153.14,152.58,152.69,73241.0,148.7143,148.8115,148.2673,148.3742,73241.0
2022-06-03 15:20:00,152.69,153.11,152.58,153.11,70760.0,148.3742,148.7824,148.2673,148.7824,70760.0
2022-06-03 15:30:00,153.09,153.21,152.87,153.04,146799.0,148.7629,148.8795,148.5491,148.7143,146799.0
2022-06-03 15:40:00,153.03,153.16,152.68,153.04,215684.0,148.7046,148.8309,148.3645,148.7143,215684.0
2022-06-03 15:50:00,153.05,153.4,152.8,153.01,426740.0,148.7241,149.0642,148.4811,148.6852,426740.0
2022-06-06 09:30:00,155.72,155.73,153.98,154.6,368267.0,151.3186,151.3283,149.6278,150.2302,368267.0
2022-06-06 09:40:00,154.53,155.25,154.01,154.53,403498.0,150.1622,150.8619,149.6569,150.1622,403498.0
2022-06-06 09:50:00,154.54,155.22,154.22,155.22,285756.0,150.1719,150.8327,149.861,150.8327,285756.0
2022-06-06 10:00:00,155.22,156.18,155.16,155.9,257085.0,150.8327,151.7656,150.7744,151.4935,257085.0
2022-06-06 10:10:00,155.91,156.28,155.31,155.67,116007.0,151.5032,151.8628,150.9202,151.27,116007.0
2022-06-06 10:20:00,155.67,156.26,155.5,156.08,72496.0,151.27,151.8433,151.1048,151.6684,72496.0
2022-06-06 10:30:00,156.08,156.45,155.99,156.21,75095.0,151.6684,152.028,151.581,151.7947,75095.0
2022-06-06 10:40:00,156.3,156.46,155.98,156.39,66159.0,151.8822,152.0377,151.5712,151.9696,66159.0
2022-06-06 10:50:00,156.41,156.51,155.81,155.96,87000.0,151.9891,152.0863,151.406,151.5518,87000.0
2022-06-06 11:00:00,156.06,156.16,155.48,155.5,76155.0,151.649,151.7461,151.0854,151.1048,76155.0
2022-06-06 11:10:00,155.46,155.5,154.39,154.48,106869.0,151.0659,151.1048,150.0262,150.1136,106869.0
2022-06-06 11:20:00,154.43,154.99,154.41,154.88,51332.0,150.065,150.6092,150.0456,150.5023,51332.0
2022-06-06 11:30:00,154.91,155.01,154.52,154.69,66023.0,150.5315,150.6287,150.1525,150.3177,66023.0
2022-06-06 11:40:00,154.72,155.21,154.7,154.9,30068.0,150.3469,150.823,150.3274,150.5218,30068.0
2022-06-06 11:50:00,154.88,155.08,154.79,154.91,42729.0,150.5023,150.6967,150.4149,150.5315,42729.0
2022-06-06 12:00:00,154.91,154.93,153.8,153.8,59098.0,150.5315,150.5509,149.4529,149.4529,59098.0
2022-06-06 12:10:00,153.74,154.02,153.59,153.99,47472.0,149.3946,149.6666,149.2488,149.6375,47472.0
2022-06-06 12:20:00,153.94,154.16,153.84,153.96,43069.0,149.5889,149.8027,149.4917,149.6083,43069.0
2022-06-06 12:30:00,153.91,154.37,153.62,154.33,34113.0,149.5597,150.0067,149.2779,149.9679,34113.0
2022-06-06 12:40:00,154.32,154.65,154.22,154.54,39646.0,149.9582,150.2788,149.861,150.1719,39646.0
2022-06-06 12:50:00,154.52,154.78,154.33,154.72,57401.0,150.1525,150.4052,149.9679,150.3469,57401.0
2022-06-06 13:00:00,154.68,154.75,154.5,154.56,34758.0,150.308,150.376,150.1331,150.1914,34758.0
2022-06-06 13:10:00,154.55,154.59,153.99,154.2,44916.0,150.1817,150.2205,149.6375,149.8415,44916.0
2022-06-06 13:20:00,154.18,154.48,153.95,154.43,48172.0,149.8221,150.1136,149.5986,150.065,48172.0
2022-06-06 13:30:00,154.34,155.09,154.34,155.02,61362.0,149.9776,150.7064,149.9776,150.6384,61362.0
2022-06-06 13:40:00,154.97,155.19,154.84,155.02,61827.0,150.5898,150.8036,150.4635,150.6384,61827.0
2022-06-06 13:50:00,155.04,155.35,154.98,155.33,40582.0,150.6578,150.959,150.5995,150.9396,40582.0
2022-06-06 14:00:00,155.35,155.36,154.79,154.96,62652.0,150.959,150.9688,150.4149,150.5801,62652.0
2022-06-06 14:10:00,154.97,155.02,154.64,154.84,43702.0,150.5898,150.6384,150.2691,150.4635,43702.0
2022-06-06 14:20:00,154.8,154.81,154.09,154.22,52440.0,150.4246,150.4343,149.7347,149.861,52440.0
2022-06-06 14:30:00,154.18,154.41,154.05,154.15,57516.0,149.8221,150.0456,149.6958,149.793,57516.0
2022-06-06 14:40:00,154.23,154.68,154.2,154.47,42889.0,149.8707,150.308,149.8415,150.1039,42889.0
2022-06-06 14:50:00,154.43,154.62,153.98,154.47,47942.0,150.065,150.2497,149.6278,150.1039,47942.0
2022-06-06 15:00:00,154.39,154.66,154.18,154.28,34787.0,150.0262,150.2885,149.8221,149.9193,34787.0
2022-06-06 15:10:00,154.31,154.5,154.1,154.1,50538.0,149.9484,150.1331,149.7444,149.7444,50538.0
2022-06-06 15:20:00,154.09,154.35,153.88,154.2,70742.0,149.7347,149.9873,149.5306,149.8415,70742.0
2022-06-06 15:30:00,154.15,154.38,153.77,153.94,78718.0,149.793,150.0165,149.4237,149.5889,78718.0
2022-06-06 15:40:00,153.91,154.4,153.87,154.13,111584.0,149.5597,150.0359,149.5209,149.7735,111584.0
2022-06-06 15:50:00,154.16,154.77,154.16,154.46,299507.0,149.8027,150.3954,149.8027,150.0942,299507.0
2022-06-07 09:30:00,151.38,151.74,150.51,151.22,542738.0,147.1013,147.4511,146.2558,146.9458,542738.0
2022-06-07 09:40:00,151.24,151.99,151.05,151.87,277353.0,146.9652,147.694,146.7806,147.5774,277353.0
2022-06-07 09:50:00,151.96,152.57,151.95,152.12,148358.0,147.6649,148.2576,147.6551,147.8203,148358.0
2022-06-07 10:00:00,152.18,152.71,151.95,152.17,174444.0,147.8786,148.3937,147.6551,147.8689,174444.0
2022-06-07 10:10:00,152.15,152.24,151.62,151.89,91082.0,147.8495,147.9369,147.3345,147.5968,91082.0
2022-06-07 10:20:00,151.92,153.03,151.74,152.89,119620.0,147.626,148.7046,147.4511,148.5686,119620.0
2022-06-07 10:30:00,152.97,153.86,152.72,153.8,96796.0,148.6463,149.5112,148.4034,149.4529,96796.0
2022-06-07 10:40:00,153.84,154.2,153.69,154.17,91826.0,149.4917,149.8415,149.346,149.8124,91826.0
2022-06-07 10:50:00,154.15,154.29,153.75,153.87,92375.0,149.793,149.929,149.4043,149.5209,92375.0
2022-06-07 11:00:00,153.88,153.93,153.17,153.37,47948.0,149.5306,149.5792,148.8407,149.035,47948.0
2022-06-07 11:10:00,153.39,153.53,153.0,153.09,79241.0,149.0544,149.1905,148.6755,148.7629,79241.0
2022-06-07 11:20:00,153.13,153.19,152.51,152.65,53467.0,148.8018,148.8601,148.1993,148.3354,53467.0
2022-06-07 11:30:00,152.61,152.81,152.46,152.78,60406.0,148.2965,148.4908,148.1507,148.4617,60406.0
2022-06-07 11:40:00,152.78,152.9,152.24,152.3,57044.0,148.4617,148.5783,147.9369,147.9953,57044.0
2022-06-07 11:50:00,152.28,152.95,152.22,152.87,78821.0,147.9758,148.6269,147.9175,148.5491,78821.0
2022-06-07 12:00:00,152.88,152.95,152.5,152.56,37642.0,148.5589,148.6269,148.1896,148.2479,37642.0
2022-06-07 12:10:00,152.6,152.67,152.12,152.37,52386.0,148.2868,148.3548,147.8203,148.0633,52386.0
2022-06-07 12:20:00,152.34,152.44,152.2,152.25,55769.0,148.0341,148.1313,147.8981,147.9467,55769.0
2022-06-07 12:30:00,152.23,152.5,152.07,152.5,39883.0,147.9272,148.1896,147.7718,148.1896,39883.0
2022-06-07 12:40:00,152.5,152.96,152.47,152.92,37698.0,148.1896,148.6366,148.1604,148.5977,37698.0
2022-06-07 12:50:00,152.93,152.97,152.73,152.9,38353.0,148.6074,148.6463,148.4131,148.5783,38353.0
2022-06-07 13:00:00,152.9,153.25,152.73,153.24,50321.0,148.5783,148.9184,148.4131,148.9087,50321.0
2022-06-07 13:10:00,153.26,153.41,153.21,153.34,35167.0,148.9281,149.0739,148.8795,149.0059,35167.0
2022-06-07 13:20:00,153.35,153.49,153.2,153.28,28487.0,149.0156,149.1516,148.8698,148.9476,28487.0
2022-06-07 13:30:00,153.29,153.4,153.15,153.21,28457.0,148.9573,149.0642,148.8212,148.8795,28457.0
2022-06-07 13:40:00,153.22,153.27,152.97,153.17,55616.0,148.8892,148.9378,148.6463,148.8407,55616.0
2022-06-07 13:50:00,153.17,153.32,153.0,153.07,33875.0,148.8407,148.9864,148.6755,148.7435,33875.0
2022-06-07 14:00:00,153.08,153.6,152.99,153.58,72550.0,148.7532,149.2585,148.6657,149.2391,72550.0
2022-06-07 14:10:00,153.58,153.72,153.45,153.47,63894.0,149.2391,149.3751,149.1127,149.1322,63894.0
2022-06-07 14:20:00,153.46,153.63,153.44,153.57,44088.0,149.1225,149.2877,149.103,149.2294,44088.0
2022-06-07 14:30:00,153.59,153.76,153.54,153.63,66197.0,149.2488,149.414,149.2002,149.2877,66197.0
2022-06-07 14:40:00,153.65,153.65,152.99,153.07,69703.0,149.3071,149.3071,148.6657,148.7435,69703.0
2022-06-07 14:50:00,153.08,153.36,153.04,153.31,49713.0,148.7532,149.0253,148.7143,148.9767,49713.0
2022-06-07 15:00:00,153.33,153.81,153.28,153.72,71117.0,148.9961,149.4626,148.9476,149.3751,71117.0
2022-06-07 15:10:00,153.73,153.85,153.58,153.79,61159.0,149.3848,149.5014,149.2391,149.4431,61159.0
2022-06-07 15:20:00,153.79,153.93,153.71,153.9,89373.0,149.4431,149.5792,149.3654,149.55,89373.0
2022-06-07 15:30:00,153.91,154.39,153.84,154.31,105300.0,149.5597,150.0262,149.4917,149.9484,105300.0
2022-06-07 15:40:00,154.32,154.45,154.09,154.39,91461.0,149.9582,150.0845,149.7347,150.0262,91461.0
2022-06-07 15:50:00,154.37,154.6,154.1,154.15,341789.0,150.0067,150.2302,149.7444,149.793,341789.0
2022-06-08 09:30:00,153.36,154.22,152.84,154.07,258559.0,149.0253,149.861,148.52,149.7152,258559.0
2022-06-08 09:40:00,154.05,154.89,153.74,154.75,175865.0,149.6958,150.512,149.3946,150.376,175865.0
2022-06-08 09:50:00,154.78,155.33,154.5,155.0,203836.0,150.4052,150.9396,150.1331,150.6189,203836.0
2022-06-08 10:00:00,155.03,155.49,154.71,155.34,124169.0,150.6481,151.0951,150.3371,150.9493,124169.0
2022-06-08 10:10:00,155.28,155.28,154.3,154.72,119584.0,150.891,150.891,149.9387,150.3469,119584.0
2022-06-08 10:20:00,154.79,155.32,154.79,154.86,121708.0,150.4149,150.9299,150.4149,150.4829,121708.0
2022-06-08 10:30:00,154.83,155.31,154.78,155.06,76762.0,150.4537,150.9202,150.4052,150.6772,76762.0
2022-06-08 10:40:00,155.06,155.19,154.47,154.92,67944.0,150.6772,150.8036,150.1039,150.5412,67944.0
2022-06-08 10:50:00,154.91,154.99,154.43,154.62,79018.0,150.5315,150.6092,150.065,150.2497,79018.0
2022-06-08 11:00:00,154.53,154.68,154.32,154.64,159888.0,150.1622,150.308,149.9582,150.2691,159888.0
2022-06-08 11:10:00,154.64,155.33,154.52,155.22,62101.0,150.2691,150.9396,150.1525,150.8327,62101.0
2022-06-08 11:20:00,155.21,155.31,155.0,155.1,36617.0,150.823,150.9202,150.6189,150.7161,36617.0
2022-06-08 11:30:00,155.06,155.1,154.83,155.08,45227.0,150.6772,150.7161,150.4537,150.6967,45227.0
2022-06-08 11:40:00,155.11,155.24,154.66,154.92,37111.0,150.7258,150.8522,150.2885,150.5412,37111.0
2022-06-08 11:50:00,154.91,155.1,154.78,154.78,30545.0,150.5315,150.7161,150.4052,150.4052,30545.0
2022-06-08 12:00:00,154.78,155.07,154.66,154.73,29034.0,150.4052,150.687,150.2885,150.3566,29034.0
2022-06-08 12:10:00,154.78,154.89,154.66,154.81,30817.0,150.4052,150.512,150.2885,150.4343,30817.0
2022-06-08 12:20:00,154.84,154.86,154.01,154.28,53355.0,150.4635,150.4829,149.6569,149.9193,53355.0
2022-06-08 12:30:00,154.26,154.26,153.5,153.51,47579.0,149.8999,149.8999,149.1613,149.1711,47579.0
2022-06-08 12:40:00,153.48,153.66,153.2,153.58,64993.0,149.1419,149.3168,148.8698,149.2391,64993.0
2022-06-08 12:50:00,153.58,153.82,153.55,153.79,82258.0,149.2391,149.4723,149.2099,149.4431,82258.0
2022-06-08 13:00:00,153.76,153.79,153.44,153.7,38773.0,149.414,149.4431,149.103,149.3557,38773.0
2022-06-08 13:10:00,153.67,153.84,153.45,153.84,46964.0,149.3265,149.4917,149.1127,149.4917,46964.0
2022-06-08 13:20:00,153.8,153.85,153.53,153.53,34537.0,149.4529,149.5014,149.1905,149.1905,34537.0
2022-06-08 13:30:00,153.51,153.54,152.89,152.96,51395.0,149.1711,149.2002,148.5686,148.6366,51395.0
2022-06-08 13:40:00,152.91,153.48,152.9,153.42,35689.0,148.588,149.1419,148.5783,149.0836,35689.0
2022-06-08 13:50:00,153.42,153.58,153.23,153.47,28898.0,149.0836,149.2391,148.899,149.1322,28898.0
2022-06-08 14:00:00,153.47,153.7,153.42,153.48,38591.0,149.1322,149.3557,149.0836,149.1419,38591.0
2022-06-08 14:10:00,153.52,153.62,153.26,153.36,28766.0,149.1808,149.2779,148.9281,149.0253,28766.0
2022-06-08 14:20:00,153.35,153.52,152.99,153.23,21883.0,149.0156,149.1808,148.6657,148.899,21883.0
2022-06-08 14:30:00,153.17,153.37,152.99,153.18,30318.0,148.8407,149.035,148.6657,148.8504,30318.0
2022-06-08 14:40:00,153.2,153.61,153.19,153.57,30232.0,148.8698,149.2682,148.8601,149.2294,30232.0
2022-06-08 14:50:00,153.58,153.61,153.22,153.34,63021.0,149.2391,149.2682,148.8892,149.0059,63021.0
2022-06-08 15:00:00,153.35,153.35,152.94,153.1,84761.0,149.0156,149.0156,148.6172,148.7726,84761.0
2022-06-08 15:10:00,153.09,153.46,153.04,153.36,81855.0,148.7629,149.1225,148.7143,149.0253,81855.0
2022-06-08 15:20:00,153.36,153.66,153.32,153.56,85470.0,149.0253,149.3168,148.9864,149.2196,85470.0
2022-06-08 15:30:00,153.57,153.77,153.41,153.58,127929.0,149.2294,149.4237,149.0739,149.2391,127929.0
2022-06-08 15:40:00,153.59,153.61,153.14,153.18,169399.0,149.2488,149.2682,148.8115,148.8504,169399.0
2022-06-08 15:50:00,153.19,153.47,153.13,153.27,384722.0,148.8601,149.1322,148.8018,148.9378,384722.0
2022-06-09 09:30:00,153.33,153.86,152.66,152.66,156342.0,148.9961,149.5112,148.3451,148.3451,156342.0
2022-06-09 09:40:00,152.78,153.72,152.48,153.41,152654.0,148.4617,149.3751,148.1702,149.0739,152654.0
2022-06-09 09:50:00,153.36,154.38,153.33,154.3,129053.0,149.0253,150.0165,148.9961,149.9387,129053.0
2022-06-09 10:00:00,154.36,154.47,153.85,153.88,136772.0,149.997,150.1039,149.5014,149.5306,136772.0
2022-06-09 10:10:00,153.86,154.62,153.6,154.26,124369.0,149.5112,150.2497,149.2585,149.8999,124369.0
2022-06-09 10:20:00,154.33,154.66,154.31,154.65,50670.0,149.9679,150.2885,149.9484,150.2788,50670.0
2022-06-09 10:30:00,154.7,154.98,154.44,154.69,48306.0,150.3274,150.5995,150.0748,150.3177,48306.0
2022-06-09 10:40:00,154.72,154.72,154.01,154.21,46947.0,150.3469,150.3469,149.6569,149.8513,46947.0
2022-06-09 10:50:00,154.18,154.18,153.57,153.84,50062.0,149.8221,149.8221,149.2294,149.4917,50062.0
2022-06-09 11:00:00,153.83,153.87,153.25,153.58,54120.0,149.482,149.5209,148.9184,149.2391,54120.0
2022-06-09 11:10:00,153.57,153.81,153.41,153.52,36315.0,149.2294,149.4626,149.0739,149.1808,36315.0
2022-06-09 11:20:00,153.46,153.81,153.36,153.37,49735.0,149.1225,149.4626,149.0253,149.035,49735.0
2022-06-09 11:30:00,153.35,153.71,153.26,153.56,40238.0,149.0156,149.3654,148.9281,149.2196,40238.0
2022-06-09 11:40:00,153.6,154.08,153.33,153.34,40696.0,149.2585,149.7249,148.9961,149.0059,40696.0
2022-06-09 11:50:00,153.33,153.62,153.12,153.56,19705.0,148.9961,149.2779,148.7921,149.2196,19705.0
2022-06-09 12:00:00,153.5,153.67,153.11,153.19,27447.0,149.1613,149.3265,148.7824,148.8601,27447.0
2022-06-09 12:10:00,153.18,153.22,152.89,153.15,57510.0,148.8504,148.8892,148.5686,148.8212,57510.0
2022-06-09 12:20:00,153.17,153.57,153.15,153.51,18172.0,148.8407,149.2294,148.8212,149.1711,18172.0
2022-06-09 12:30:00,153.53,153.68,153.4,153.61,28588.0,149.1905,149.3362,149.0642,149.2682,28588.0
2022-06-09 12:40:00,153.64,153.96,153.62,153.72,31313.0,149.2974,149.6083,149.2779,149.3751,31313.0
2022-06-09 12:50:00,153.75,153.93,153.43,153.93,23964.0,149.4043,149.5792,149.0933,149.5792,23964.0
2022-06-09 13:00:00,153.87,154.21,153.79,153.95,38116.0,149.5209,149.8513,149.4431,149.5986,38116.0
2022-06-09 13:10:00,153.95,154.16,153.84,153.93,24525.0,149.5986,149.8027,149.4917,149.5792,24525.0
2022-06-09 13:20:00,153.9,153.97,153.41,153.48,30494.0,149.55,149.6181,149.0739,149.1419,30494.0
2022-06-09 13:30:00,153.43,153.43,153.03,153.19,21073.0,149.0933,149.0933,148.7046,148.8601,21073.0
2022-06-09 13:40:00,153.18,153.18,152.81,153.12,24564.0,148.8504,148.8504,148.4908,148.7921,24564.0
2022-06-09 13:50:00,153.15,153.39,153.08,153.36,29918.0,148.8212,149.0544,148.7532,149.0253,29918.0
2022-06-09 14:00:00,153.35,153.36,152.97,153.0,25910.0,149.0156,149.0253,148.6463,148.6755,25910.0
2022-06-09 14:10:00,153.03,153.17,152.76,153.03,62540.0,148.7046,148.8407,148.4423,148.7046,62540.0
2022-06-09 14:20:00,153.05,153.12,152.59,152.95,27444.0,148.7241,148.7921,148.2771,148.6269,27444.0
2022-06-09 14:30:00,152.95,152.95,152.49,152.57,35866.0,148.6269,148.6269,148.1799,148.2576,35866.0
2022-06-09 14:40:00,152.55,152.8,152.44,152.71,43773.0,148.2382,148.4811,148.1313,148.3937,43773.0
2022-06-09 14:50:00,152.69,152.76,152.15,152.15,47107.0,148.3742,148.4423,147.8495,147.8495,47107.0
2022-06-09 15:00:00,152.14,152.18,151.51,151.64,71031.0,147.8398,147.8786,147.2276,147.3539,71031.0
2022-06-09 15:10:00,151.63,151.81,151.41,151.69,88246.0,147.3442,147.5191,147.1304,147.4025,88246.0
2022-06-09 15:20:00,151.69,151.8,151.31,151.32,59264.0,147.4025,147.5094,147.0332,147.043,59264.0
2022-06-09 15:30:00,151.33,151.48,151.17,151.27,87945.0,147.0527,147.1984,146.8972,146.9944,87945.0
2022-06-09 15:40:00,151.21,151.24,150.7,150.88,179159.0,146.9361,146.9652,146.4405,146.6154,179159.0
2022-06-09 15:50:00,150.87,151.03,150.46,150.48,386742.0,146.6057,146.7611,146.2073,146.2267,386742.0
2022-06-10 09:30:00,147.36,147.91,146.65,147.36,350253.0,143.1949,143.7293,142.5049,143.1949,350253.0
2022-06-10 09:40:00,147.34,148.29,147.19,147.25,238940.0,143.1754,144.0986,143.0297,143.088,238940.0
2022-06-10 09:50:00,147.22,147.48,146.18,146.31,148670.0,143.0588,143.3115,142.0482,142.1746,148670.0
2022-06-10 10:00:00,146.32,146.33,144.9,145.01,176514.0,142.1843,142.194,140.8044,140.9113,176514.0
2022-06-10 10:10:00,145.02,145.32,144.92,145.03,117473.0,140.921,141.2125,140.8238,140.9307,117473.0
2022-06-10 10:20:00,145.03,145.47,144.77,145.06,106730.0,140.9307,141.3583,140.6781,140.9599,106730.0
2022-06-10 10:30:00,145.02,145.97,145.0,145.85,101134.0,140.921,141.8442,140.9016,141.7276,101134.0
2022-06-10 10:40:00,145.77,146.0,145.47,145.59,67670.0,141.6498,141.8733,141.3583,141.4749,67670.0
2022-06-10 10:50:00,145.59,146.06,145.14,145.15,91358.0,141.4749,141.9316,141.0376,141.0473,91358.0
2022-06-10 11:00:00,145.13,145.31,144.85,145.04,96207.0,141.0279,141.2028,140.7558,140.9405,96207.0
2022-06-10 11:10:00,145.0,145.15,144.7,145.13,84251.0,140.9016,141.0473,140.6101,141.0279,84251.0
2022-06-10 11:20:00,145.16,145.29,144.44,144.56,74232.0,141.0571,141.1834,140.3574,140.474,74232.0
2022-06-10 11:30:00,144.56,144.73,144.24,144.26,85053.0,140.474,140.6392,140.1631,140.1825,85053.0
2022-06-10 11:40:00,144.24,144.6,144.12,144.12,116116.0,140.1631,140.5129,140.0465,140.0465,116116.0
2022-06-10 11:50:00,144.07,144.73,144.02,144.58,39792.0,139.9979,140.6392,139.9493,140.4935,39792.0
2022-06-10 12:00:00,144.59,145.01,144.52,144.79,60331.0,140.5032,140.9113,140.4352,140.6975,60331.0
2022-06-10 12:10:00,144.79,144.79,144.28,144.4,68318.0,140.6975,140.6975,140.2019,140.3185,68318.0
2022-06-10 12:20:00,144.41,144.65,144.25,144.51,62475.0,140.3283,140.5615,140.1728,140.4254,62475.0
2022-06-10 12:30:00,144.52,144.75,144.39,144.65,64838.0,140.4352,140.6587,140.3088,140.5615,64838.0
2022-06-10 12:40:00,144.63,144.81,144.49,144.53,159498.0,140.542,140.717,140.406,140.4449,159498.0
2022-06-10 12:50:00,144.52,144.54,144.17,144.43,181935.0,140.4352,140.4546,140.095,140.3477,181935.0
2022-06-10 13:00:00,144.44,144.52,144.18,144.3,112695.0,140.3574,140.4352,140.1048,140.2214,112695.0
2022-06-10 13:10:00,144.31,144.47,144.11,144.47,133728.0,140.2311,140.3866,140.0367,140.3866,133728.0
2022-06-10 13:20:00,144.45,144.75,144.4,144.73,133326.0,140.3671,140.6587,140.3185,140.6392,133326.0
2022-06-10 13:30:00,144.74,144.82,144.24,144.76,68345.0,140.6489,140.7267,140.1631,140.6684,68345.0
2022-06-10 13:40:00,144.77,145.18,144.56,145.17,62179.0,140.6781,141.0765,140.474,141.0668,62179.0
2022-06-10 13:50:00,145.19,145.44,144.76,144.91,82117.0,141.0862,141.3291,140.6684,140.8141,82117.0
2022-06-10 14:00:00,144.93,144.99,144.65,144.88,75724.0,140.8336,140.8919,140.5615,140.785,75724.0
2022-06-10 14:10:00,144.94,145.11,144.7,145.03,48136.0,140.8433,141.0085,140.6101,140.9307,48136.0
2022-06-10 14:20:00,145.04,145.29,144.66,144.77,87737.0,140.9405,141.1834,140.5712,140.6781,87737.0
2022-06-10 14:30:00,144.78,145.14,144.78,144.9,57305.0,140.6878,141.0376,140.6878,140.8044,57305.0
2022-06-10 14:40:00,144.86,145.24,144.62,145.24,40772.0,140.7655,141.1348,140.5323,141.1348,40772.0
2022-06-10 14:50:00,145.23,145.66,145.07,145.55,82784.0,141.1251,141.5429,140.9696,141.436,82784.0
2022-06-10 15:00:00,145.54,145.69,144.89,145.02,106796.0,141.4263,141.5721,140.7947,140.921,106796.0
2022-06-10 15:10:00,145.03,145.56,144.98,145.51,304865.0,140.9307,141.4458,140.8822,141.3972,304865.0
2022-06-10 15:20:00,145.53,145.9,145.05,145.58,128135.0,141.4166,141.7761,140.9502,141.4652,128135.0
2022-06-10 15:30:00,145.57,145.62,145.2,145.39,173784.0,141.4555,141.5041,141.0959,141.2806,173784.0
2022-06-10 15:40:00,145.39,145.49,144.51,144.53,293208.0,141.2806,141.3777,140.4254,140.4449,293208.0
2022-06-10 15:50:00,144.53,144.95,144.45,144.46,697107.0,140.4449,140.853,140.3671,140.3768,697107.0
2022-06-13 09:30:00,139.45,140.95,139.42,140.0,436838.0,135.5085,136.9661,135.4793,136.0429,436838.0
2022-06-13 09:40:00,139.95,140.6,139.43,139.44,283390.0,135.9943,136.626,135.489,135.4987,283390.0
2022-06-13 09:50:00,139.44,139.99,139.2,139.25,245899.0,135.4987,136.0332,135.2655,135.3141,245899.0
2022-06-13 10:00:00,139.26,139.88,138.93,139.22,259169.0,135.3238,135.9263,135.0032,135.285,259169.0
2022-06-13 10:10:00,139.2,139.4,137.88,137.92,197541.0,135.2655,135.4599,133.9828,134.0217,197541.0
2022-06-13 10:20:00,137.91,138.23,137.42,137.61,185479.0,134.012,134.3229,133.5358,133.7205,185479.0
2022-06-13 10:30:00,137.6,137.76,137.2,137.42,140137.0,133.7107,133.8662,133.3221,133.5358,140137.0
2022-06-13 10:40:00,137.38,137.42,136.81,136.96,119658.0,133.497,133.5358,132.9431,133.0888,119658.0
2022-06-13 10:50:00,136.94,137.48,136.82,137.2,147887.0,133.0694,133.5941,132.9528,133.3221,147887.0
2022-06-13 11:00:00,137.2,137.31,136.76,137.1,169928.0,133.3221,133.4289,132.8945,133.2249,169928.0
2022-06-13 11:10:00,137.09,138.12,136.93,138.06,448998.0,133.2152,134.216,133.0597,134.1577,448998.0
2022-06-13 11:20:00,138.04,138.5,137.84,137.93,132394.0,134.1383,134.5853,133.944,134.0314,132394.0
2022-06-13 11:30:00,137.92,138.57,137.69,138.56,112665.0,134.0217,134.6533,133.7982,134.6436,112665.0
2022-06-13 11:40:00,138.6,138.83,138.18,138.58,117402.0,134.6825,134.906,134.2744,134.663,117402.0
2022-06-13 11:50:00,138.53,138.72,138.18,138.44,115642.0,134.6145,134.7991,134.2744,134.527,115642.0
2022-06-13 12:00:00,138.49,138.79,138.14,138.34,103681.0,134.5756,134.8671,134.2355,134.4298,103681.0
2022-06-13 12:10:00,138.32,138.8,138.21,138.54,131518.0,134.4104,134.8768,134.3035,134.6242,131518.0
2022-06-13 12:20:00,138.57,138.83,138.45,138.67,114909.0,134.6533,134.906,134.5367,134.7505,114909.0
2022-06-13 12:30:00,138.62,139.87,138.5,139.69,94377.0,134.7019,135.9166,134.5853,135.7417,94377.0
2022-06-13 12:40:00,139.68,139.69,139.03,139.09,83084.0,135.732,135.7417,135.1003,135.1586,83084.0
2022-06-13 12:50:00,139.07,139.18,138.37,138.44,51055.0,135.1392,135.2461,134.459,134.527,51055.0
2022-06-13 13:00:00,138.45,138.46,138.08,138.36,48117.0,134.5367,134.5464,134.1772,134.4493,48117.0
2022-06-13 13:10:00,138.35,138.47,138.17,138.44,80337.0,134.4395,134.5562,134.2646,134.527,80337.0
2022-06-13 13:20:00,138.41,138.43,138.01,138.25,62622.0,134.4979,134.5173,134.1092,134.3424,62622.0
2022-06-13 13:30:00,138.24,138.45,138.01,138.44,986785.0,134.3327,134.5367,134.1092,134.527,986785.0
2022-06-13 13:40:00,138.43,139.2,138.37,139.2,82210.0,134.5173,135.2655,134.459,135.2655,82210.0
2022-06-13 13:50:00,139.18,139.24,138.75,139.01,220851.0,135.2461,135.3044,134.8282,135.0809,220851.0
2022-06-13 14:00:00,138.99,139.01,138.41,138.41,188853.0,135.0615,135.0809,134.4979,134.4979,188853.0
2022-06-13 14:10:00,138.4,138.51,138.14,138.49,110462.0,134.4881,134.595,134.2355,134.5756,110462.0
2022-06-13 14:20:00,138.52,138.72,138.41,138.45,75765.0,134.6047,134.7991,134.4979,134.5367,75765.0
2022-06-13 14:30:00,138.44,138.8,137.95,138.64,130884.0,134.527,134.8768,134.0509,134.7214,130884.0
2022-06-13 14:40:00,138.61,138.94,138.47,138.61,77499.0,134.6922,135.0129,134.5562,134.6922,77499.0
2022-06-13 14:50:00,138.6,138.62,138.08,138.15,115633.0,134.6825,134.7019,134.1772,134.2452,115633.0
2022-06-13 15:00:00,138.13,138.43,137.96,137.98,139817.0,134.2258,134.5173,134.0606,134.08,139817.0
2022-06-13 15:10:00,137.99,138.73,137.6,138.07,285824.0,134.0897,134.8088,133.7107,134.1675,285824.0
2022-06-13 15:20:00,138.02,138.22,137.5,137.5,182096.0,134.1189,134.3132,133.6136,133.6136,182096.0
2022-06-13 15:30:00,137.5,137.9,137.32,137.42,232035.0,133.6136,134.0023,133.4387,133.5358,232035.0
2022-06-13 15:40:00,137.42,137.79,137.32,137.61,359623.0,133.5358,133.8954,133.4387,133.7205,359623.0
2022-06-13 15:50:00,137.65,138.1,137.16,137.8,655242.0,133.7593,134.1966,133.2832,133.9051,655242.0
2022-06-14 09:30:00,138.5,139.03,138.13,138.53,343068.0,134.5853,135.1003,134.2258,134.6145,343068.0
2022-06-14 09:40:00,138.52,138.53,137.12,137.6,224930.0,134.6047,134.6145,133.2443,133.7107,224930.0
2022-06-14 09:50:00,137.61,138.84,137.23,138.79,147256.0,133.7205,134.9157,133.3512,134.8671,147256.0
2022-06-14 10:00:00,138.78,139.22,138.08,138.21,180516.0,134.8574,135.285,134.1772,134.3035,180516.0
2022-06-14 10:10:00,138.21,138.36,137.44,137.44,133047.0,134.3035,134.4493,133.5553,133.5553,133047.0
2022-06-14 10:20:00,137.45,137.64,137.06,137.13,125669.0,133.565,133.7496,133.186,133.254,125669.0
2022-06-14 10:30:00,137.12,137.71,136.95,137.43,258524.0,133.2443,133.8176,133.0791,133.5456,258524.0
2022-06-14 10:40:00,137.41,138.16,136.85,138.15,143361.0,133.5261,134.2549,132.9819,134.2452,143361.0
2022-06-14 10:50:00,138.14,138.31,137.77,137.89,112348.0,134.2355,134.4007,133.8759,133.9926,112348.0
2022-06-14 11:00:00,137.86,138.32,137.45,137.66,195502.0,133.9634,134.4104,133.565,133.7691,195502.0
2022-06-14 11:10:00,137.64,137.72,137.36,137.61,220014.0,133.7496,133.8274,133.4775,133.7205,220014.0
2022-06-14 11:20:00,137.61,138.17,137.26,137.84,90955.0,133.7205,134.2646,133.3804,133.944,90955.0
2022-06-14 11:30:00,137.83,138.42,137.64,137.99,91957.0,133.9342,134.5076,133.7496,134.0897,91957.0
2022-06-14 11:40:00,138.02,138.56,137.97,138.33,52914.0,134.1189,134.6436,134.0703,134.4201,52914.0
2022-06-14 11:50:00,138.31,138.91,138.16,138.76,62619.0,134.4007,134.9837,134.2549,134.838,62619.0
2022-06-14 12:00:00,138.75,138.75,137.88,137.92,43501.0,134.8282,134.8282,133.9828,134.0217,43501.0
2022-06-14 12:10:00,137.94,138.21,137.63,138.13,94115.0,134.0411,134.3035,133.7399,134.2258,94115.0
2022-06-14 12:20:00,138.17,138.32,137.96,138.02,34277.0,134.2646,134.4104,134.0606,134.1189,34277.0
2022-06-14 12:30:00,138.05,138.09,137.65,137.75,81412.0,134.148,134.1869,133.7593,133.8565,81412.0
2022-06-14 12:40:00,137.74,138.14,137.65,138.12,68533.0,133.8468,134.2355,133.7593,134.216,68533.0
2022-06-14 12:50:00,138.11,138.33,137.96,138.3,90046.0,134.2063,134.4201,134.0606,134.391,90046.0
2022-06-14 13:00:00,138.31,138.88,138.2,138.84,73289.0,134.4007,134.9546,134.2938,134.9157,73289.0
2022-06-14 13:10:00,138.84,139.38,138.68,139.32,70344.0,134.9157,135.4404,134.7602,135.3821,70344.0
2022-06-14 13:20:00,139.37,139.52,138.75,138.75,75901.0,135.4307,135.5765,134.8282,134.8282,75901.0
2022-06-14 13:30:00,138.74,138.8,138.06,138.07,121462.0,134.8185,134.8768,134.1577,134.1675,121462.0
2022-06-14 13:40:00,138.06,138.18,137.57,137.63,78823.0,134.1577,134.2744,133.6816,133.7399,78823.0
2022-06-14 13:50:00,137.66,137.92,137.6,137.73,50288.0,133.7691,134.0217,133.7107,133.8371,50288.0
2022-06-14 14:00:00,137.72,138.27,137.7,138.16,74404.0,133.8274,134.3618,133.8079,134.2549,74404.0
2022-06-14 14:10:00,138.13,138.14,137.72,138.05,97625.0,134.2258,134.2355,133.8274,134.148,97625.0
2022-06-14 14:20:00,138.07,138.39,137.99,138.28,108244.0,134.1675,134.4784,134.0897,134.3715,108244.0
2022-06-14 14:30:00,138.26,138.51,138.03,138.4,62711.0,134.3521,134.595,134.1286,134.4881,62711.0
2022-06-14 14:40:00,138.37,138.41,137.69,137.74,58920.0,134.459,134.4979,133.7982,133.8468,58920.0
2022-06-14 14:50:00,137.72,137.82,137.49,137.54,44235.0,133.8274,133.9245,133.6039,133.6524,44235.0
2022-06-14 15:00:00,137.54,137.59,136.96,136.98,133541.0,133.6524,133.701,133.0888,133.1083,133541.0
2022-06-14 15:10:00,136.99,137.2,136.47,136.61,131790.0,133.118,133.3221,132.6127,132.7487,131790.0
2022-06-14 15:20:00,136.6,137.34,136.6,137.29,90204.0,132.739,133.4581,132.739,133.4095,90204.0
2022-06-14 15:30:00,137.28,138.12,137.26,137.93,218338.0,133.3998,134.216,133.3804,134.0314,218338.0
2022-06-14 15:40:00,137.94,138.26,137.65,138.04,303441.0,134.0411,134.3521,133.7593,134.1383,303441.0
2022-06-14 15:50:00,138.07,138.19,137.5,137.68,544198.0,134.1675,134.2841,133.6136,133.7885,544198.0
2022-06-15 09:30:00,138.66,139.58,138.52,139.23,224826.0,134.7408,135.6348,134.6047,135.2947,224826.0
2022-06-15 09:40:00,139.31,140.26,139.29,140.05,284302.0,135.3724,136.2956,135.353,136.0915,284302.0
2022-06-15 09:50:00,140.09,140.21,139.64,139.86,139359.0,136.1304,136.247,135.6931,135.9069,139359.0
2022-06-15 10:00:00,139.89,140.73,139.68,140.53,149529.0,135.936,136.7523,135.732,136.5579,149529.0
2022-06-15 10:10:00,140.53,140.84,140.15,140.19,111106.0,136.5579,136.8592,136.1887,136.2275,111106.0
2022-06-15 10:20:00,140.16,140.24,139.87,140.14,116369.0,136.1984,136.2761,135.9166,136.179,116369.0
2022-06-15 10:30:00,140.15,140.24,139.57,139.7,119201.0,136.1887,136.2761,135.6251,135.7514,119201.0
2022-06-15 10:40:00,139.7,139.85,139.39,139.68,111567.0,135.7514,135.8972,135.4502,135.732,111567.0
2022-06-15 10:50:00,139.65,139.79,139.27,139.78,135135.0,135.7028,135.8388,135.3335,135.8291,135135.0
2022-06-15 11:00:00,139.76,140.09,139.72,139.93,103663.0,135.8097,136.1304,135.7708,135.9749,103663.0
2022-06-15 11:10:00,139.91,140.15,139.73,140.02,104514.0,135.9555,136.1887,135.7805,136.0623,104514.0
2022-06-15 11:20:00,140.0,140.03,139.61,139.87,93254.0,136.0429,136.0721,135.6639,135.9166,93254.0
2022-06-15 11:30:00,139.86,140.29,139.73,140.17,75426.0,135.9069,136.3247,135.7805,136.2081,75426.0
2022-06-15 11:40:00,140.12,140.36,140.08,140.16,50566.0,136.1595,136.3927,136.1206,136.1984,50566.0
2022-06-15 11:50:00,140.15,140.29,139.9,140.27,56734.0,136.1887,136.3247,135.9457,136.3053,56734.0
2022-06-15 12:00:00,140.27,140.52,140.22,140.34,62412.0,136.3053,136.5482,136.2567,136.3733,62412.0
2022-06-15 12:10:00,140.3,140.76,140.3,140.67,67264.0,136.3344,136.7814,136.3344,136.694,67264.0
2022-06-15 12:20:00,140.69,140.9,140.67,140.84,69405.0,136.7134,136.9175,136.694,136.8592,69405.0
2022-06-15 12:30:00,140.83,140.94,140.45,140.48,65779.0,136.8495,136.9563,136.4802,136.5093,65779.0
2022-06-15 12:40:00,140.5,140.63,140.33,140.63,149847.0,136.5288,136.6551,136.3636,136.6551,149847.0
2022-06-15 12:50:00,140.64,140.64,139.75,139.82,77397.0,136.6648,136.6648,135.8,135.868,77397.0
2022-06-15 13:00:00,139.81,140.24,139.78,140.09,69100.0,135.8583,136.2761,135.8291,136.1304,69100.0
2022-06-15 13:10:00,140.09,140.42,140.02,140.32,45738.0,136.1304,136.451,136.0623,136.3539,45738.0
2022-06-15 13:20:00,140.29,140.52,140.24,140.49,47186.0,136.3247,136.5482,136.2761,136.5191,47186.0
2022-06-15 13:30:00,140.5,140.7,140.38,140.59,118017.0,136.5288,136.7231,136.4122,136.6162,118017.0
2022-06-15 13:40:00,140.59,140.59,140.01,140.03,128551.0,136.6162,136.6162,136.0526,136.0721,128551.0
2022-06-15 13:50:00,140.03,140.99,139.8,140.79,104168.0,136.0721,137.0049,135.8486,136.8106,104168.0
2022-06-15 14:00:00,140.83,141.54,138.72,139.62,272072.0,136.8495,137.5394,134.7991,135.6737,272072.0
2022-06-15 14:10:00,139.58,140.71,139.02,140.33,137709.0,135.6348,136.7328,135.0906,136.3636,137709.0
2022-06-15 14:20:00,140.4,140.82,139.42,139.56,127199.0,136.4316,136.8397,135.4793,135.6153,127199.0
2022-06-15 14:30:00,139.54,141.26,138.42,140.75,397766.0,135.5959,137.2673,134.5076,136.7717,397766.0
2022-06-15 14:40:00,140.71,142.92,140.49,141.81,455193.0,136.7328,138.8804,136.5191,137.8018,455193.0
2022-06-15 14:50:00,141.81,142.26,140.3,140.75,306763.0,137.8018,138.239,136.3344,136.7717,306763.0
2022-06-15 15:00:00,140.71,141.62,140.69,141.39,183291.0,136.7328,137.6171,136.7134,137.3936,183291.0
2022-06-15 15:10:00,141.42,141.68,140.46,140.98,282085.0,137.4228,137.6754,136.4899,136.9952,282085.0
2022-06-15 15:20:00,140.99,142.44,140.99,142.4,225590.0,137.0049,138.4139,137.0049,138.3751,225590.0
2022-06-15 15:30:00,142.41,143.15,142.06,142.15,336844.0,138.3848,139.1039,138.0447,138.1321,336844.0
2022-06-15 15:40:00,142.16,142.17,141.47,142.17,380185.0,138.1419,138.1516,137.4714,138.1516,380185.0
2022-06-15 15:50:00,142.15,142.15,141.14,141.57,859072.0,138.1321,138.1321,137.1507,137.5685,859072.0
2022-06-16 09:30:00,137.56,137.72,136.25,136.66,278600.0,133.6719,133.8274,132.3989,132.7973,278600.0
2022-06-16 09:40:00,136.67,137.1,136.3,136.77,188040.0,132.807,133.2249,132.4475,132.9042,188040.0
2022-06-16 09:50:00,136.66,136.9,136.31,136.55,205182.0,132.7973,133.0305,132.4572,132.6904,205182.0
2022-06-16 10:00:00,136.5,136.52,135.58,135.87,332191.0,132.6418,132.6613,131.7478,132.0296,332191.0
2022-06-16 10:10:00,135.87,136.06,135.49,135.69,333819.0,132.0296,132.2143,131.6604,131.8547,333819.0
2022-06-16 10:20:00,135.68,136.44,135.6,136.29,207830.0,131.845,132.5835,131.7673,132.4378,207830.0
2022-06-16 10:30:00,136.29,136.42,135.6,135.6,173715.0,132.4378,132.5641,131.7673,131.7673,173715.0
2022-06-16 10:40:00,135.6,135.63,134.94,134.95,147899.0,131.7673,131.7964,131.1259,131.1356,147899.0
2022-06-16 10:50:00,134.94,135.25,134.79,134.86,114193.0,131.1259,131.4272,130.9802,131.0482,114193.0
2022-06-16 11:00:00,134.88,135.35,134.83,135.19,155795.0,131.0676,131.5243,131.019,131.3689,155795.0
2022-06-16 11:10:00,135.19,135.79,135.16,135.31,192427.0,131.3689,131.9519,131.3397,131.4855,192427.0
2022-06-16 11:20:00,135.33,135.92,135.13,135.67,127010.0,131.5049,132.0782,131.3106,131.8353,127010.0
2022-06-16 11:30:00,135.65,135.71,135.32,135.62,121886.0,131.8159,131.8742,131.4952,131.7867,121886.0
2022-06-16 11:40:00,135.63,135.66,134.87,135.05,151326.0,131.7964,131.8256,131.0579,131.2328,151326.0
2022-06-16 11:50:00,135.09,135.27,134.78,135.27,74910.0,131.2717,131.4466,130.9705,131.4466,74910.0
2022-06-16 12:00:00,135.31,135.37,134.56,134.62,134525.0,131.4855,131.5438,130.7567,130.815,134525.0
2022-06-16 12:10:00,134.58,134.94,134.54,134.74,143124.0,130.7761,131.1259,130.7372,130.9316,143124.0
2022-06-16 12:20:00,134.72,135.17,134.61,135.08,158138.0,130.9121,131.3494,130.8053,131.262,158138.0
2022-06-16 12:30:00,135.09,135.13,134.51,134.71,137567.0,131.2717,131.3106,130.7081,130.9024,137567.0
2022-06-16 12:40:00,134.72,135.31,134.63,135.22,107989.0,130.9121,131.4855,130.8247,131.398,107989.0
2022-06-16 12:50:00,135.21,135.27,134.68,134.94,151500.0,131.3883,131.4466,130.8733,131.1259,151500.0
2022-06-16 13:00:00,134.93,135.28,134.76,135.18,132196.0,131.1162,131.4563,130.951,131.3591,132196.0
2022-06-16 13:10:00,135.19,135.22,134.84,134.85,124518.0,131.3689,131.398,131.0288,131.0385,124518.0
2022-06-16 13:20:00,134.84,135.49,134.55,135.27,157580.0,131.0288,131.6604,130.747,131.4466,157580.0
2022-06-16 13:30:00,135.26,135.42,134.79,135.0,199317.0,131.4369,131.5924,130.9802,131.1842,199317.0
2022-06-16 13:40:00,135.0,135.11,134.3,134.5,170897.0,131.1842,131.2911,130.504,130.6984,170897.0
2022-06-16 13:50:00,134.5,134.56,134.08,134.13,630607.0,130.6984,130.7567,130.2902,130.3388,630607.0
2022-06-16 14:00:00,134.12,134.3,133.88,133.89,184000.0,130.3291,130.504,130.0959,130.1056,184000.0
2022-06-16 14:10:00,133.87,134.12,133.81,133.95,1206043.0,130.0862,130.3291,130.0279,130.1639,1206043.0
2022-06-16 14:20:00,133.96,133.98,133.53,133.53,124521.0,130.1736,130.1931,129.7558,129.7558,124521.0
2022-06-16 14:30:00,133.52,133.73,133.41,133.63,164505.0,129.7461,129.9501,129.6392,129.853,164505.0
2022-06-16 14:40:00,133.61,133.95,133.07,133.09,292321.0,129.8335,130.1639,129.3088,129.3282,292321.0
2022-06-16 14:50:00,133.08,133.43,133.04,133.41,209351.0,129.3185,129.6586,129.2796,129.6392,209351.0
2022-06-16 15:00:00,133.41,134.2,133.34,134.19,289198.0,129.6392,130.4068,129.5712,130.3971,289198.0
2022-06-16 15:10:00,134.18,134.4,133.69,134.17,266221.0,130.3874,130.6012,129.9113,130.3777,266221.0
2022-06-16 15:20:00,134.17,134.58,134.1,134.43,385398.0,130.3777,130.7761,130.3097,130.6303,385398.0
2022-06-16 15:30:00,134.41,134.49,133.72,134.01,436600.0,130.6109,130.6887,129.9404,130.2222,436600.0
2022-06-16 15:40:00,134.0,134.42,133.59,133.69,536857.0,130.2125,130.6206,129.8141,129.9113,536857.0
2022-06-16 15:50:00,133.71,134.68,133.69,134.65,949945.0,129.9307,130.8733,129.9113,130.8441,949945.0
2022-06-17 09:30:00,134.65,135.57,134.31,135.23,272159.0,130.8441,131.7381,130.5137,131.4077,272159.0
2022-06-17 09:40:00,135.32,136.26,135.31,136.12,192918.0,131.4952,132.4086,131.4855,132.2726,192918.0
2022-06-17 09:50:00,136.13,136.75,135.96,136.06,191863.0,132.2823,132.8848,132.1171,132.2143,191863.0
2022-06-17 10:00:00,136.09,136.16,135.45,135.47,239198.0,132.2434,132.3114,131.6215,131.641,239198.0
2022-06-17 10:10:00,135.52,136.15,135.11,135.24,123232.0,131.6895,132.3017,131.2911,131.4175,123232.0
2022-06-17 10:20:00,135.22,135.22,134.6,134.86,148551.0,131.398,131.398,130.7955,131.0482,148551.0
2022-06-17 10:30:00,134.84,135.05,134.18,134.74,210744.0,131.0288,131.2328,130.3874,130.9316,210744.0
2022-06-17 10:40:00,134.71,134.89,134.17,134.48,139044.0,130.9024,131.0773,130.3777,130.6789,139044.0
2022-06-17 10:50:00,134.44,134.88,134.33,134.78,201251.0,130.6401,131.0676,130.5332,130.9705,201251.0
2022-06-17 11:00:00,134.79,135.94,134.36,135.92,192575.0,130.9802,132.0977,130.5623,132.0782,192575.0
2022-06-17 11:10:00,135.91,136.27,135.48,136.13,180763.0,132.0685,132.4183,131.6507,132.2823,180763.0
2022-06-17 11:20:00,136.17,136.27,135.62,136.1,220047.0,132.3212,132.4183,131.7867,132.2531,220047.0
2022-06-17 11:30:00,136.11,136.4,135.69,135.92,152938.0,132.2629,132.5447,131.8547,132.0782,152938.0
2022-06-17 11:40:00,135.94,136.2,135.5,135.71,131295.0,132.0977,132.3503,131.6701,131.8742,131295.0
2022-06-17 11:50:00,135.7,135.84,135.32,135.51,105661.0,131.8645,132.0005,131.4952,131.6798,105661.0
2022-06-17 12:00:00,135.5,135.74,135.14,135.57,100115.0,131.6701,131.9033,131.3203,131.7381,100115.0
2022-06-17 12:10:00,135.56,136.12,135.45,135.81,170911.0,131.7284,132.2726,131.6215,131.9713,170911.0
2022-06-17 12:20:00,135.82,136.1,135.73,135.97,137649.0,131.9811,132.2531,131.8936,132.1268,137649.0
2022-06-17 12:30:00,135.98,136.17,135.72,136.16,108191.0,132.1365,132.3212,131.8839,132.3114,108191.0
2022-06-17 12:40:00,136.2,136.38,135.86,136.38,114664.0,132.3503,132.5252,132.0199,132.5252,114664.0
2022-06-17 12:50:00,136.4,136.4,135.87,136.07,88505.0,132.5447,132.5447,132.0296,132.224,88505.0
2022-06-17 13:00:00,136.07,136.86,135.97,136.83,138246.0,132.224,132.9917,132.1268,132.9625,138246.0
2022-06-17 13:10:00,136.84,137.28,136.68,137.04,188916.0,132.9722,133.3998,132.8168,133.1666,188916.0
2022-06-17 13:20:00,136.99,137.07,136.55,136.65,142570.0,133.118,133.1957,132.6904,132.7876,142570.0
2022-06-17 13:30:00,136.65,136.96,136.51,136.66,171797.0,132.7876,133.0888,132.6516,132.7973,171797.0
2022-06-17 13:40:00,136.67,136.84,136.19,136.45,212915.0,132.807,132.9722,132.3406,132.5933,212915.0
2022-06-17 13:50:00,136.47,136.8,136.4,136.62,195957.0,132.6127,132.9334,132.5447,132.7584,195957.0
2022-06-17 14:00:00,136.63,136.84,136.42,136.64,169554.0,132.7682,132.9722,132.5641,132.7779,169554.0
2022-06-17 14:10:00,136.65,136.9,136.44,136.76,142183.0,132.7876,133.0305,132.5835,132.8945,142183.0
2022-06-17 14:20:00,136.78,137.01,136.71,136.75,206984.0,132.9139,133.1374,132.8459,132.8848,206984.0
2022-06-17 14:30:00,136.74,136.89,136.39,136.89,191528.0,132.8751,133.0208,132.5349,133.0208,191528.0
2022-06-17 14:40:00,136.9,137.13,136.6,136.6,213985.0,133.0305,133.254,132.739,132.739,213985.0
2022-06-17 14:50:00,136.59,136.64,136.28,136.4,162497.0,132.7293,132.7779,132.4281,132.5447,162497.0
2022-06-17 15:00:00,136.41,136.66,136.14,136.14,287506.0,132.5544,132.7973,132.292,132.292,287506.0
2022-06-17 15:10:00,136.14,136.19,135.6,135.88,294828.0,132.292,132.3406,131.7673,132.0394,294828.0
2022-06-17 15:20:00,135.88,136.6,135.86,136.47,260614.0,132.0394,132.739,132.0199,132.6127,260614.0
2022-06-17 15:30:00,136.51,136.57,136.07,136.56,298051.0,132.6516,132.7099,132.224,132.7001,298051.0
2022-06-17 15:40:00,136.56,136.57,135.94,136.07,841193.0,132.7001,132.7099,132.0977,132.224,841193.0
2022-06-17 15:50:00,136.05,136.51,135.91,136.05,1141403.0,132.2046,132.6516,132.0685,132.2046,1141403.0
2022-06-21 09:30:00,138.47,139.06,138.22,138.9,499671.0,134.8589,135.4335,134.6154,135.2777,499671.0
2022-06-21 09:40:00,138.93,139.33,138.56,139.0,229429.0,135.3069,135.6965,134.9465,135.3751,229429.0
2022-06-21 09:50:00,139.01,140.19,138.83,140.14,198270.0,135.3848,136.534,135.2095,136.4853,198270.0
2022-06-21 10:00:00,140.09,140.33,139.73,140.12,185040.0,136.4366,136.6704,136.086,136.4659,185040.0
2022-06-21 10:10:00,140.09,140.67,139.99,140.6,218477.0,136.4366,137.0015,136.3393,136.9333,218477.0
2022-06-21 10:20:00,140.59,140.83,140.25,140.38,112144.0,136.9236,137.1573,136.5925,136.7191,112144.0
2022-06-21 10:30:00,140.41,140.91,140.31,140.69,123356.0,136.7483,137.2353,136.6509,137.021,123356.0
2022-06-21 10:40:00,140.72,141.05,140.6,140.99,65706.0,137.0502,137.3716,136.9333,137.3132,65706.0
2022-06-21 10:50:00,140.98,141.23,140.94,141.07,101075.0,137.3034,137.5469,137.2645,137.3911,101075.0
2022-06-21 11:00:00,141.07,141.08,140.67,140.88,177315.0,137.3911,137.4008,137.0015,137.206,177315.0
2022-06-21 11:10:00,140.9,140.99,140.62,140.85,65979.0,137.2255,137.3132,136.9528,137.1768,65979.0
2022-06-21 11:20:00,140.85,140.98,140.42,140.47,63943.0,137.1768,137.3034,136.758,136.8067,63943.0
2022-06-21 11:30:00,140.48,140.59,140.11,140.11,80350.0,136.8165,136.9236,136.4561,136.4561,80350.0
2022-06-21 11:40:00,140.1,140.37,140.0,140.17,43577.0,136.4464,136.7093,136.349,136.5146,43577.0
2022-06-21 11:50:00,140.21,140.27,139.84,139.86,64386.0,136.5535,136.612,136.1932,136.2126,64386.0
2022-06-21 12:00:00,139.84,140.14,139.74,139.75,88152.0,136.1932,136.4853,136.0958,136.1055,88152.0
2022-06-21 12:10:00,139.79,140.04,139.69,140.01,65391.0,136.1445,136.388,136.0471,136.3587,65391.0
2022-06-21 12:20:00,140.02,140.05,139.78,139.93,49833.0,136.3685,136.3977,136.1347,136.2808,49833.0
2022-06-21 12:30:00,139.94,140.32,139.86,140.28,96761.0,136.2906,136.6606,136.2126,136.6217,96761.0
2022-06-21 12:40:00,140.33,140.37,140.13,140.33,47401.0,136.6704,136.7093,136.4756,136.6704,47401.0
2022-06-21 12:50:00,140.35,140.5,140.26,140.37,100867.0,136.6899,136.836,136.6022,136.7093,100867.0
2022-06-21 13:00:00,140.37,140.41,140.03,140.3,53296.0,136.7093,136.7483,136.3782,136.6412,53296.0
2022-06-21 13:10:00,140.3,140.63,140.24,140.45,85073.0,136.6412,136.9626,136.5827,136.7873,85073.0
2022-06-21 13:20:00,140.46,140.49,140.26,140.28,77587.0,136.797,136.8262,136.6022,136.6217,77587.0
2022-06-21 13:30:00,140.31,140.66,140.31,140.37,54016.0,136.6509,136.9918,136.6509,136.7093,54016.0
2022-06-21 13:40:00,140.35,140.38,140.13,140.32,79291.0,136.6899,136.7191,136.4756,136.6606,79291.0
2022-06-21 13:50:00,140.33,140.36,140.09,140.19,62237.0,136.6704,136.6996,136.4366,136.534,62237.0
2022-06-21 14:00:00,140.19,140.19,140.0,140.1,59808.0,136.534,136.534,136.349,136.4464,59808.0
2022-06-21 14:10:00,140.12,140.22,139.9,140.12,61509.0,136.4659,136.5633,136.2516,136.4659,61509.0
2022-06-21 14:20:00,140.09,140.29,140.02,140.23,104494.0,136.4366,136.6314,136.3685,136.573,104494.0
2022-06-21 14:30:00,140.27,140.4,140.04,140.1,114564.0,136.612,136.7386,136.388,136.4464,114564.0
2022-06-21 14:40:00,140.1,140.37,140.05,140.1,146857.0,136.4464,136.7093,136.3977,136.4464,146857.0
2022-06-21 14:50:00,140.09,140.43,140.08,140.28,168514.0,136.4366,136.7678,136.4269,136.6217,168514.0
2022-06-21 15:00:00,140.3,140.49,140.22,140.41,142856.0,136.6412,136.8262,136.5633,136.7483,142856.0
2022-06-21 15:10:00,140.42,140.59,140.38,140.39,148256.0,136.758,136.9236,136.7191,136.7288,148256.0
2022-06-21 15:20:00,140.39,140.55,140.22,140.34,91549.0,136.7288,136.8847,136.5633,136.6801,91549.0
2022-06-21 15:30:00,140.34,140.43,140.07,140.1,220766.0,136.6801,136.7678,136.4172,136.4464,220766.0
2022-06-21 15:40:00,140.1,140.22,140.0,140.06,202023.0,136.4464,136.5633,136.349,136.4074,202023.0
2022-06-21 15:50:00,140.06,140.27,139.51,139.7,517824.0,136.4074,136.612,135.8718,136.0568,517824.0
2022-06-22 09:30:00,137.69,139.26,137.69,138.65,330865.0,134.0992,135.6283,134.0992,135.0342,330865.0
2022-06-22 09:40:00,138.61,139.26,138.17,139.09,230024.0,134.9952,135.6283,134.5667,135.4627,230024.0
2022-06-22 09:50:00,139.11,140.17,138.74,139.86,183467.0,135.4822,136.5146,135.1219,136.2126,183467.0
2022-06-22 10:00:00,139.9,140.14,139.39,140.14,123884.0,136.2516,136.4853,135.7549,136.4853,123884.0
2022-06-22 10:10:00,140.14,140.9,139.83,140.87,155651.0,136.4853,137.2255,136.1834,137.1963,155651.0
2022-06-22 10:20:00,140.88,141.64,140.79,141.52,142706.0,137.206,137.9462,137.1184,137.8294,142706.0
2022-06-22 10:30:00,141.56,142.23,141.42,142.19,132618.0,137.8683,138.5208,137.732,138.4819,132618.0
2022-06-22 10:40:00,142.22,142.23,141.07,141.3,112905.0,138.5111,138.5208,137.3911,137.6151,112905.0
2022-06-22 10:50:00,141.29,141.63,141.23,141.33,47870.0,137.6054,137.9365,137.5469,137.6443,47870.0
2022-06-22 11:00:00,141.31,141.36,140.73,140.95,123979.0,137.6248,137.6735,137.06,137.2742,123979.0
2022-06-22 11:10:00,140.9,141.11,140.66,141.03,82461.0,137.2255,137.43,136.9918,137.3521,82461.0
2022-06-22 11:20:00,141.01,141.02,140.68,140.78,61108.0,137.3327,137.3424,137.0113,137.1087,61108.0
2022-06-22 11:30:00,140.79,141.26,140.79,140.97,59689.0,137.1184,137.5761,137.1184,137.2937,59689.0
2022-06-22 11:40:00,140.99,141.0,139.96,140.16,90553.0,137.3132,137.3229,136.31,136.5048,90553.0
2022-06-22 11:50:00,140.17,140.2,139.51,139.54,60968.0,136.5146,136.5438,135.8718,135.901,60968.0
2022-06-22 12:00:00,139.53,140.1,139.29,139.4,109454.0,135.8913,136.4464,135.6575,135.7646,109454.0
2022-06-22 12:10:00,139.38,140.04,139.33,139.97,59315.0,135.7452,136.388,135.6965,136.3198,59315.0
2022-06-22 12:20:00,139.97,140.06,139.81,139.85,44536.0,136.3198,136.4074,136.1639,136.2029,44536.0
2022-06-22 12:30:00,139.84,140.33,139.8,140.04,51195.0,136.1932,136.6704,136.1542,136.388,51195.0
2022-06-22 12:40:00,140.11,140.31,140.02,140.08,47723.0,136.4561,136.6509,136.3685,136.4269,47723.0
2022-06-22 12:50:00,140.11,140.46,139.95,140.43,73496.0,136.4561,136.797,136.3003,136.7678,73496.0
2022-06-22 13:00:00,140.44,140.49,140.0,140.21,64626.0,136.7775,136.8262,136.349,136.5535,64626.0
2022-06-22 13:10:00,140.2,140.69,140.19,140.67,73110.0,136.5438,137.021,136.534,137.0015,73110.0
2022-06-22 13:20:00,140.65,140.76,140.47,140.51,62702.0,136.982,137.0892,136.8067,136.8457,62702.0
2022-06-22 13:30:00,140.55,140.56,140.31,140.51,101560.0,136.8847,136.8944,136.6509,136.8457,101560.0
2022-06-22 13:40:00,140.5,140.87,140.44,140.82,66200.0,136.836,137.1963,136.7775,137.1476,66200.0
2022-06-22 13:50:00,140.81,140.85,140.35,140.54,117673.0,137.1379,137.1768,136.6899,136.8749,117673.0
2022-06-22 14:00:00,140.55,141.14,140.5,141.06,101930.0,136.8847,137.4593,136.836,137.3814,101930.0
2022-06-22 14:10:00,141.05,141.17,140.88,141.07,100236.0,137.3716,137.4885,137.206,137.3911,100236.0
2022-06-22 14:20:00,141.05,141.07,140.48,140.5,66583.0,137.3716,137.3911,136.8165,136.836,66583.0
2022-06-22 14:30:00,140.51,140.76,140.46,140.63,65770.0,136.8457,137.0892,136.797,136.9626,65770.0
2022-06-22 14:40:00,140.61,140.73,140.15,140.15,62379.0,136.9431,137.06,136.4951,136.4951,62379.0
2022-06-22 14:50:00,140.14,140.47,140.0,140.46,65742.0,136.4853,136.8067,136.349,136.797,65742.0
2022-06-22 15:00:00,140.49,140.67,140.2,140.49,64142.0,136.8262,137.0015,136.5438,136.8262,64142.0
2022-06-22 15:10:00,140.46,140.54,140.23,140.32,126567.0,136.797,136.8749,136.573,136.6606,126567.0
2022-06-22 15:20:00,140.3,140.47,139.79,139.89,214508.0,136.6412,136.8067,136.1445,136.2419,214508.0
2022-06-22 15:30:00,139.89,139.95,139.29,139.43,319131.0,136.2419,136.3003,135.6575,135.7939,319131.0
2022-06-22 15:40:00,139.41,139.53,139.08,139.24,199320.0,135.7744,135.8913,135.453,135.6088,199320.0
2022-06-22 15:50:00,139.22,139.92,139.09,139.4,686785.0,135.5893,136.2711,135.4627,135.7646,686785.0
2022-06-23 09:30:00,140.39,141.04,139.4,139.51,299885.0,136.7288,137.3619,135.7646,135.8718,299885.0
2022-06-23 09:40:00,139.5,140.1,139.0,139.53,370711.0,135.862,136.4464,135.3751,135.8913,370711.0
2022-06-23 09:50:00,139.5,139.72,138.47,139.52,212120.0,135.862,136.0763,134.8589,135.8815,212120.0
2022-06-23 10:00:00,139.52,140.17,139.41,139.41,132771.0,135.8815,136.5146,135.7744,135.7744,132771.0
2022-06-23 10:10:00,139.41,139.92,139.14,139.63,99271.0,135.7744,136.2711,135.5114,135.9886,99271.0
2022-06-23 10:20:00,139.7,140.41,139.68,140.0,60585.0,136.0568,136.7483,136.0373,136.349,60585.0
2022-06-23 10:30:00,140.14,140.31,139.7,140.24,92349.0,136.4853,136.6509,136.0568,136.5827,92349.0
2022-06-23 10:40:00,140.26,140.9,140.26,140.65,80043.0,136.6022,137.2255,136.6022,136.982,80043.0
2022-06-23 10:50:00,140.7,141.22,140.5,141.1,67558.0,137.0307,137.5372,136.836,137.4203,67558.0
2022-06-23 11:00:00,141.11,141.11,140.49,140.82,72694.0,137.43,137.43,136.8262,137.1476,72694.0
2022-06-23 11:10:00,140.89,141.49,140.78,141.45,64454.0,137.2158,137.8001,137.1087,137.7612,64454.0
2022-06-23 11:20:00,141.45,141.51,140.93,141.11,85424.0,137.7612,137.8196,137.2547,137.43,85424.0
2022-06-23 11:30:00,141.16,141.28,140.3,140.32,100327.0,137.4787,137.5956,136.6412,136.6606,100327.0
2022-06-23 11:40:00,140.35,140.83,140.25,140.81,126368.0,136.6899,137.1573,136.5925,137.1379,126368.0
2022-06-23 11:50:00,140.78,140.91,140.27,140.35,95558.0,137.1087,137.2353,136.612,136.6899,95558.0
2022-06-23 12:00:00,140.37,140.41,139.61,139.76,94165.0,136.7093,136.7483,135.9692,136.1153,94165.0
2022-06-23 12:10:00,139.78,140.35,139.59,140.21,103267.0,136.1347,136.6899,135.9497,136.5535,103267.0
2022-06-23 12:20:00,140.23,140.37,139.87,140.06,80742.0,136.573,136.7093,136.2224,136.4074,80742.0
2022-06-23 12:30:00,139.98,140.1,139.3,139.3,76192.0,136.3295,136.4464,135.6672,135.6672,76192.0
2022-06-23 12:40:00,139.3,139.56,139.19,139.45,79700.0,135.6672,135.9205,135.5601,135.8133,79700.0
2022-06-23 12:50:00,139.38,139.49,139.1,139.15,69233.0,135.7452,135.8523,135.4725,135.5212,69233.0
2022-06-23 13:00:00,139.1,139.53,138.75,139.32,101104.0,135.4725,135.8913,135.1316,135.6867,101104.0
2022-06-23 13:10:00,139.32,139.58,139.29,139.55,60282.0,135.6867,135.9399,135.6575,135.9107,60282.0
2022-06-23 13:20:00,139.49,139.57,139.18,139.28,57154.0,135.8523,135.9302,135.5504,135.6478,57154.0
2022-06-23 13:30:00,139.26,139.52,139.08,139.17,57761.0,135.6283,135.8815,135.453,135.5406,57761.0
2022-06-23 13:40:00,139.18,139.37,138.91,139.36,43271.0,135.5504,135.7354,135.2874,135.7257,43271.0
2022-06-23 13:50:00,139.38,139.8,139.36,139.65,122586.0,135.7452,136.1542,135.7257,136.0081,122586.0
2022-06-23 14:00:00,139.64,139.77,139.52,139.75,49153.0,135.9984,136.125,135.8815,136.1055,49153.0
2022-06-23 14:10:00,139.74,139.79,139.36,139.43,36884.0,136.0958,136.1445,135.7257,135.7939,36884.0
2022-06-23 14:20:00,139.5,139.95,139.35,139.91,44464.0,135.862,136.3003,135.7159,136.2613,44464.0
2022-06-23 14:30:00,139.9,140.42,139.88,140.33,80213.0,136.2516,136.758,136.2321,136.6704,80213.0
2022-06-23 14:40:00,140.35,140.38,140.18,140.3,41819.0,136.6899,136.7191,136.5243,136.6412,41819.0
2022-06-23 14:50:00,140.34,140.42,140.27,140.42,57417.0,136.6801,136.758,136.612,136.758,57417.0
2022-06-23 15:00:00,140.43,140.85,140.23,140.76,87203.0,136.7678,137.1768,136.573,137.0892,87203.0
2022-06-23 15:10:00,140.78,140.96,140.64,140.85,86703.0,137.1087,137.284,136.9723,137.1768,86703.0
2022-06-23 15:20:00,140.86,141.12,140.74,141.0,126316.0,137.1866,137.4398,137.0697,137.3229,126316.0
2022-06-23 15:30:00,141.0,141.67,141.0,141.5,197708.0,137.3229,137.9754,137.3229,137.8099,197708.0
2022-06-23 15:40:00,141.51,141.83,141.47,141.76,289276.0,137.8196,138.1313,137.7807,138.0631,289276.0
2022-06-23 15:50:00,141.77,141.97,141.43,141.56,523797.0,138.0728,138.2676,137.7417,137.8683,523797.0
2022-06-24 09:30:00,142.6,143.59,141.93,143.42,324272.0,138.8812,139.8454,138.2287,139.6798,324272.0
2022-06-24 09:40:00,143.43,144.37,143.18,144.29,326919.0,139.6895,140.605,139.4461,140.5271,326919.0
2022-06-24 09:50:00,144.3,144.68,144.13,144.31,189126.0,140.5369,140.9069,140.3713,140.5466,189126.0
2022-06-24 10:00:00,144.36,145.88,144.35,145.84,302987.0,140.5953,142.0757,140.5856,142.0367,302987.0
2022-06-24 10:10:00,145.84,145.9,145.29,145.39,271474.0,142.0367,142.0951,141.501,141.5984,271474.0
2022-06-24 10:20:00,145.4,145.56,145.04,145.43,178497.0,141.6082,141.764,141.2576,141.6374,178497.0
2022-06-24 10:30:00,145.45,145.61,145.19,145.23,168583.0,141.6569,141.8127,141.4036,141.4426,168583.0
2022-06-24 10:40:00,145.24,145.39,144.91,145.29,99321.0,141.4523,141.5984,141.1309,141.501,99321.0
2022-06-24 10:50:00,145.3,145.6,145.06,145.46,87029.0,141.5108,141.803,141.277,141.6666,87029.0
2022-06-24 11:00:00,145.47,145.84,145.47,145.73,154155.0,141.6763,142.0367,141.6763,141.9296,154155.0
2022-06-24 11:10:00,145.74,145.77,145.02,145.02,73422.0,141.9393,141.9685,141.2381,141.2381,73422.0
2022-06-24 11:20:00,145.0,145.57,145.0,145.54,119498.0,141.2186,141.7737,141.2186,141.7445,119498.0
2022-06-24 11:30:00,145.55,145.62,145.36,145.61,56402.0,141.7543,141.8224,141.5692,141.8127,56402.0
2022-06-24 11:40:00,145.61,145.61,145.27,145.41,54988.0,141.8127,141.8127,141.4816,141.6179,54988.0
2022-06-24 11:50:00,145.4,145.7,145.34,145.69,78017.0,141.6082,141.9003,141.5497,141.8906,78017.0
2022-06-24 12:00:00,145.7,145.88,145.61,145.68,59600.0,141.9003,142.0757,141.8127,141.8809,59600.0
2022-06-24 12:10:00,145.69,145.81,145.65,145.74,70142.0,141.8906,142.0075,141.8517,141.9393,70142.0
2022-06-24 12:20:00,145.75,145.77,145.47,145.66,91957.0,141.949,141.9685,141.6763,141.8614,91957.0
2022-06-24 12:30:00,145.67,145.67,145.48,145.64,101573.0,141.8711,141.8711,141.6861,141.8419,101573.0
2022-06-24 12:40:00,145.62,145.84,145.55,145.63,60090.0,141.8224,142.0367,141.7543,141.8322,60090.0
2022-06-24 12:50:00,145.64,145.74,145.57,145.72,54492.0,141.8419,141.9393,141.7737,141.9198,54492.0
2022-06-24 13:00:00,145.72,145.84,145.63,145.77,50715.0,141.9198,142.0367,141.8322,141.9685,50715.0
2022-06-24 13:10:00,145.77,145.9,145.69,145.69,67790.0,141.9685,142.0951,141.8906,141.8906,67790.0
2022-06-24 13:20:00,145.72,145.82,145.64,145.72,51481.0,141.9198,142.0172,141.8419,141.9198,51481.0
2022-06-24 13:30:00,145.71,145.85,145.58,145.64,55036.0,141.9101,142.0464,141.7835,141.8419,55036.0
2022-06-24 13:40:00,145.6,145.76,145.55,145.68,64093.0,141.803,141.9588,141.7543,141.8809,64093.0
2022-06-24 13:50:00,145.69,145.83,145.6,145.65,100004.0,141.8906,142.027,141.803,141.8517,100004.0
2022-06-24 14:00:00,145.67,145.8,145.47,145.52,66934.0,141.8711,141.9977,141.6763,141.725,66934.0
2022-06-24 14:10:00,145.53,145.75,145.53,145.7,73819.0,141.7348,141.949,141.7348,141.9003,73819.0
2022-06-24 14:20:00,145.71,145.84,145.61,145.78,83597.0,141.9101,142.0367,141.8127,141.9783,83597.0
2022-06-24 14:30:00,145.8,145.91,145.78,145.78,71023.0,141.9977,142.1049,141.9783,141.9783,71023.0
2022-06-24 14:40:00,145.77,146.07,145.72,146.07,60908.0,141.9685,142.2607,141.9198,142.2607,60908.0
2022-06-24 14:50:00,146.08,146.1,145.95,146.07,56254.0,142.2704,142.2899,142.1438,142.2607,56254.0
2022-06-24 15:00:00,146.07,146.07,145.88,145.96,88156.0,142.2607,142.2607,142.0757,142.1536,88156.0
2022-06-24 15:10:00,145.96,146.05,145.89,145.99,56287.0,142.1536,142.2412,142.0854,142.1828,56287.0
2022-06-24 15:20:00,145.99,146.07,145.89,146.04,67771.0,142.1828,142.2607,142.0854,142.2315,67771.0
2022-06-24 15:30:00,146.05,146.1,145.81,146.09,175664.0,142.2412,142.2899,142.0075,142.2802,175664.0
2022-06-24 15:40:00,146.1,146.31,146.07,146.16,237106.0,142.2899,142.4944,142.2607,142.3484,237106.0
2022-06-24 15:50:00,146.16,147.04,146.15,147.0,743597.0,142.3484,143.2054,142.3386,143.1664,743597.0
2022-06-27 09:30:00,147.71,148.47,145.93,146.72,284156.0,143.8579,144.5981,142.1243,142.8937,284156.0
2022-06-27 09:40:00,146.71,146.74,145.43,145.68,219090.0,142.884,142.9132,141.6374,141.8809,219090.0
2022-06-27 09:50:00,145.69,146.46,145.59,146.09,175622.0,141.8906,142.6405,141.7932,142.2802,175622.0
2022-06-27 10:00:00,146.09,146.97,146.02,146.23,217909.0,142.2802,143.1372,142.212,142.4165,217909.0
2022-06-27 10:10:00,146.25,146.3,145.37,145.73,128265.0,142.436,142.4847,141.579,141.9296,128265.0
2022-06-27 10:20:00,145.72,146.18,145.42,145.53,96809.0,141.9198,142.3678,141.6276,141.7348,96809.0
2022-06-27 10:30:00,145.52,146.29,145.47,146.19,108329.0,141.725,142.475,141.6763,142.3776,108329.0
2022-06-27 10:40:00,146.21,146.77,146.01,146.73,86723.0,142.397,142.9424,142.2023,142.9035,86723.0
2022-06-27 10:50:00,146.8,147.22,146.67,146.93,155039.0,142.9717,143.3807,142.8451,143.0983,155039.0
2022-06-27 11:00:00,146.93,147.05,146.49,146.54,98004.0,143.0983,143.2151,142.6697,142.7184,98004.0
2022-06-27 11:10:00,146.5,146.74,146.34,146.55,94487.0,142.6795,142.9132,142.5237,142.7282,94487.0
2022-06-27 11:20:00,146.54,147.0,146.47,146.87,59735.0,142.7184,143.1664,142.6503,143.0398,59735.0
2022-06-27 11:30:00,146.87,146.87,146.46,146.65,62784.0,143.0398,143.0398,142.6405,142.8256,62784.0
2022-06-27 11:40:00,146.66,146.95,146.63,146.69,33559.0,142.8353,143.1177,142.8061,142.8645,33559.0
2022-06-27 11:50:00,146.66,146.66,146.25,146.41,67942.0,142.8353,142.8353,142.436,142.5918,67942.0
2022-06-27 12:00:00,146.42,146.54,145.88,146.04,73677.0,142.6016,142.7184,142.0757,142.2315,73677.0
2022-06-27 12:10:00,146.03,146.17,145.76,146.06,55722.0,142.2217,142.3581,141.9588,142.251,55722.0
2022-06-27 12:20:00,146.07,146.16,145.58,145.75,71996.0,142.2607,142.3484,141.7835,141.949,71996.0
2022-06-27 12:30:00,145.73,145.84,145.5,145.76,50349.0,141.9296,142.0367,141.7056,141.9588,50349.0
2022-06-27 12:40:00,145.75,146.14,145.72,146.07,47603.0,141.949,142.3289,141.9198,142.2607,47603.0
2022-06-27 12:50:00,146.07,146.23,145.98,146.18,46961.0,142.2607,142.4165,142.173,142.3678,46961.0
2022-06-27 13:00:00,146.18,146.22,145.68,145.85,74646.0,142.3678,142.4068,141.8809,142.0464,74646.0
2022-06-27 13:10:00,145.88,146.14,145.87,146.09,45342.0,142.0757,142.3289,142.0659,142.2802,45342.0
2022-06-27 13:20:00,146.13,146.15,145.79,145.87,31607.0,142.3191,142.3386,141.988,142.0659,31607.0
2022-06-27 13:30:00,145.85,145.9,145.56,145.73,46435.0,142.0464,142.0951,141.764,141.9296,46435.0
2022-06-27 13:40:00,145.73,145.73,145.31,145.43,58209.0,141.9296,141.9296,141.5205,141.6374,58209.0
2022-06-27 13:50:00,145.47,145.63,145.38,145.38,70205.0,141.6763,141.8322,141.5887,141.5887,70205.0
2022-06-27 14:00:00,145.38,145.57,145.28,145.44,95005.0,141.5887,141.7737,141.4913,141.6471,95005.0
2022-06-27 14:10:00,145.43,145.74,145.33,145.73,79192.0,141.6374,141.9393,141.54,141.9296,79192.0
2022-06-27 14:20:00,145.75,145.75,145.38,145.4,90167.0,141.949,141.949,141.5887,141.6082,90167.0
2022-06-27 14:30:00,145.38,145.86,145.32,145.79,115435.0,141.5887,142.0562,141.5303,141.988,115435.0
2022-06-27 14:40:00,145.8,145.9,145.58,145.83,88953.0,141.9977,142.0951,141.7835,142.027,88953.0
2022-06-27 14:50:00,145.8,145.8,145.54,145.57,68953.0,141.9977,141.9977,141.7445,141.7737,68953.0
2022-06-27 15:00:00,145.56,145.66,144.98,145.37,110656.0,141.764,141.8614,141.1991,141.579,110656.0
2022-06-27 15:10:00,145.38,145.69,145.35,145.63,97921.0,141.5887,141.8906,141.5595,141.8322,97921.0
2022-06-27 15:20:00,145.61,145.66,145.4,145.54,109833.0,141.8127,141.8614,141.6082,141.7445,109833.0
2022-06-27 15:30:00,145.53,145.53,145.04,145.14,136742.0,141.7348,141.7348,141.2576,141.355,136742.0
2022-06-27 15:40:00,145.15,145.71,145.08,145.5,217552.0,141.3647,141.9101,141.2965,141.7056,217552.0
2022-06-27 15:50:00,145.49,145.49,144.98,145.49,423401.0,141.6958,141.6958,141.1991,141.6958,423401.0
2022-06-28 09:30:00,145.79,147.52,145.54,147.24,286851.0,141.988,143.6729,141.7445,143.4002,286851.0
2022-06-28 09:40:00,147.25,147.51,146.66,147.3,174085.0,143.4099,143.6631,142.8353,143.4586,174085.0
2022-06-28 09:50:00,147.33,147.37,146.29,146.63,103752.0,143.4878,143.5268,142.475,142.8061,103752.0
2022-06-28 10:00:00,146.58,146.82,145.13,145.34,147499.0,142.7574,142.9911,141.3452,141.5497,147499.0
2022-06-28 10:10:00,145.28,145.5,144.94,144.94,143648.0,141.4913,141.7056,141.1602,141.1602,143648.0
2022-06-28 10:20:00,144.92,145.08,144.57,144.82,55212.0,141.1407,141.2965,140.7998,141.0433,55212.0
2022-06-28 10:30:00,144.76,144.83,144.13,144.4,147529.0,140.9849,141.053,140.3713,140.6342,147529.0
2022-06-28 10:40:00,144.36,144.36,143.69,143.85,127332.0,140.5953,140.5953,139.9428,140.0986,127332.0
2022-06-28 10:50:00,143.84,144.11,143.65,144.11,71847.0,140.0889,140.3518,139.9038,140.3518,71847.0
2022-06-28 11:00:00,144.08,144.26,143.77,143.84,80857.0,140.3226,140.4979,140.0207,140.0889,80857.0
2022-06-28 11:10:00,143.86,143.9,143.08,143.1,69780.0,140.1083,140.1473,139.3487,139.3682,69780.0
2022-06-28 11:20:00,143.09,143.18,142.48,142.48,88107.0,139.3584,139.4461,138.7643,138.7643,88107.0
2022-06-28 11:30:00,142.49,142.8,142.09,142.15,57291.0,138.7741,139.076,138.3845,138.4429,57291.0
2022-06-28 11:40:00,142.13,142.2,141.74,141.96,83490.0,138.4234,138.4916,138.0436,138.2579,83490.0
2022-06-28 11:50:00,141.96,141.97,141.47,141.53,101128.0,138.2579,138.2676,137.7807,137.8391,101128.0
2022-06-28 12:00:00,141.49,141.7,141.15,141.67,111062.0,137.8001,138.0047,137.469,137.9754,111062.0
2022-06-28 12:10:00,141.58,141.81,141.11,141.43,117139.0,137.8878,138.1118,137.43,137.7417,117139.0
2022-06-28 12:20:00,141.44,141.69,141.34,141.67,105132.0,137.7514,137.9949,137.654,137.9754,105132.0
2022-06-28 12:30:00,141.69,141.8,141.35,141.79,47985.0,137.9949,138.1021,137.6638,138.0923,47985.0
2022-06-28 12:40:00,141.82,142.13,141.8,141.96,44805.0,138.1215,138.4234,138.1021,138.2579,44805.0
2022-06-28 12:50:00,141.97,142.0,141.7,141.88,71478.0,138.2676,138.2968,138.0047,138.18,71478.0
2022-06-28 13:00:00,141.88,141.89,141.05,141.06,153428.0,138.18,138.1897,137.3716,137.3814,153428.0
2022-06-28 13:10:00,141.03,141.21,140.94,141.03,53632.0,137.3521,137.5274,137.2645,137.3521,53632.0
2022-06-28 13:20:00,141.02,141.25,140.79,141.19,67891.0,137.3424,137.5664,137.1184,137.508,67891.0
2022-06-28 13:30:00,141.2,141.3,140.85,140.89,73272.0,137.5177,137.6151,137.1768,137.2158,73272.0
2022-06-28 13:40:00,140.89,141.1,140.84,140.98,36282.0,137.2158,137.4203,137.1671,137.3034,36282.0
2022-06-28 13:50:00,140.98,141.09,140.77,140.78,48711.0,137.3034,137.4106,137.0989,137.1087,48711.0
2022-06-28 14:00:00,140.79,141.1,140.47,140.52,125031.0,137.1184,137.4203,136.8067,136.8554,125031.0
2022-06-28 14:10:00,140.54,140.57,140.2,140.21,73807.0,136.8749,136.9041,136.5438,136.5535,73807.0
2022-06-28 14:20:00,140.22,140.44,140.19,140.44,53782.0,136.5633,136.7775,136.534,136.7775,53782.0
2022-06-28 14:30:00,140.41,140.41,139.99,140.08,57841.0,136.7483,136.7483,136.3393,136.4269,57841.0
2022-06-28 14:40:00,140.03,140.57,139.93,140.56,68074.0,136.3782,136.9041,136.2808,136.8944,68074.0
2022-06-28 14:50:00,140.56,140.58,140.18,140.19,36757.0,136.8944,136.9139,136.5243,136.534,36757.0
2022-06-28 15:00:00,140.17,140.37,139.82,139.93,50362.0,136.5146,136.7093,136.1737,136.2808,50362.0
2022-06-28 15:10:00,139.93,140.06,139.73,139.96,92299.0,136.2808,136.4074,136.086,136.31,92299.0
2022-06-28 15:20:00,139.95,140.23,139.8,140.16,136369.0,136.3003,136.573,136.1542,136.5048,136369.0
2022-06-28 15:30:00,140.14,140.33,139.95,140.1,142223.0,136.4853,136.6704,136.3003,136.4464,142223.0
2022-06-28 15:40:00,140.09,140.12,139.71,139.9,185140.0,136.4366,136.4659,136.0666,136.2516,185140.0
2022-06-28 15:50:00,139.87,140.02,139.59,139.65,661267.0,136.2224,136.3685,135.9497,136.0081,661267.0
2022-06-29 09:30:00,139.57,139.59,138.31,138.53,348723.0,135.9302,135.9497,134.7031,134.9173,348723.0
2022-06-29 09:40:00,138.51,139.12,138.03,139.0,225822.0,134.8979,135.4919,134.4304,135.3751,225822.0
2022-06-29 09:50:00,138.99,140.3,138.9,139.61,186758.0,135.3653,136.6412,135.2777,135.9692,186758.0
2022-06-29 10:00:00,139.62,140.25,139.37,139.97,151719.0,135.9789,136.5925,135.7354,136.3198,151719.0
2022-06-29 10:10:00,140.02,140.49,139.06,139.12,121580.0,136.3685,136.8262,135.4335,135.4919,121580.0
2022-06-29 10:20:00,139.15,140.01,139.03,139.51,98528.0,135.5212,136.3587,135.4043,135.8718,98528.0
2022-06-29 10:30:00,139.51,140.09,139.14,139.62,187818.0,135.8718,136.4366,135.5114,135.9789,187818.0
2022-06-29 10:40:00,139.57,140.34,139.51,139.93,94684.0,135.9302,136.6801,135.8718,136.2808,94684.0
2022-06-29 10:50:00,139.96,140.35,139.5,139.52,86331.0,136.31,136.6899,135.862,135.8815,86331.0
2022-06-29 11:00:00,139.52,139.6,139.01,139.32,141570.0,135.8815,135.9594,135.3848,135.6867,141570.0
2022-06-29 11:10:00,139.34,139.48,139.07,139.12,84402.0,135.7062,135.8426,135.4432,135.4919,84402.0
2022-06-29 11:20:00,139.12,139.22,138.63,139.11,100349.0,135.4919,135.5893,135.0147,135.4822,100349.0
2022-06-29 11:30:00,139.14,139.65,138.99,139.45,85651.0,135.5114,136.0081,135.3653,135.8133,85651.0
2022-06-29 11:40:00,139.44,139.54,139.02,139.14,137842.0,135.8036,135.901,135.3946,135.5114,137842.0
2022-06-29 11:50:00,139.16,139.7,139.09,139.49,55186.0,135.5309,136.0568,135.4627,135.8523,55186.0
2022-06-29 12:00:00,139.46,139.56,138.81,138.81,60022.0,135.8231,135.9205,135.19,135.19,60022.0
2022-06-29 12:10:00,138.84,138.95,138.58,138.91,126533.0,135.2192,135.3264,134.966,135.2874,126533.0
2022-06-29 12:20:00,138.91,139.05,138.32,138.37,71279.0,135.2874,135.4238,134.7128,134.7615,71279.0
2022-06-29 12:30:00,138.37,138.87,138.34,138.69,113259.0,134.7615,135.2485,134.7323,135.0732,113259.0
2022-06-29 12:40:00,138.67,138.75,138.5,138.57,56499.0,135.0537,135.1316,134.8881,134.9563,56499.0
2022-06-29 12:50:00,138.57,138.92,138.53,138.85,96291.0,134.9563,135.2972,134.9173,135.229,96291.0
2022-06-29 13:00:00,138.84,139.13,138.8,139.12,128081.0,135.2192,135.5017,135.1803,135.4919,128081.0
2022-06-29 13:10:00,139.13,139.24,138.58,138.68,47541.0,135.5017,135.6088,134.966,135.0634,47541.0
2022-06-29 13:20:00,138.68,139.03,138.52,138.96,84434.0,135.0634,135.4043,134.9076,135.3361,84434.0
2022-06-29 13:30:00,138.91,139.19,138.74,139.15,80827.0,135.2874,135.5601,135.1219,135.5212,80827.0
2022-06-29 13:40:00,139.16,139.35,139.12,139.25,57319.0,135.5309,135.7159,135.4919,135.6186,57319.0
2022-06-29 13:50:00,139.25,139.56,139.2,139.49,41617.0,135.6186,135.9205,135.5699,135.8523,41617.0
2022-06-29 14:00:00,139.49,139.95,139.41,139.9,55846.0,135.8523,136.3003,135.7744,136.2516,55846.0
2022-06-29 14:10:00,139.9,139.92,139.72,139.81,97474.0,136.2516,136.2711,136.0763,136.1639,97474.0
2022-06-29 14:20:00,139.81,139.81,139.47,139.72,98435.0,136.1639,136.1639,135.8328,136.0763,98435.0
2022-06-29 14:30:00,139.71,139.71,139.37,139.41,88782.0,136.0666,136.0666,135.7354,135.7744,88782.0
2022-06-29 14:40:00,139.39,139.44,138.98,139.08,114982.0,135.7549,135.8036,135.3556,135.453,114982.0
2022-06-29 14:50:00,139.06,139.29,139.0,139.14,116985.0,135.4335,135.6575,135.3751,135.5114,116985.0
2022-06-29 15:00:00,139.14,139.63,138.96,139.59,140609.0,135.5114,135.9886,135.3361,135.9497,140609.0
2022-06-29 15:10:00,139.51,139.81,139.4,139.53,133636.0,135.8718,136.1639,135.7646,135.8913,133636.0
2022-06-29 15:20:00,139.54,140.01,139.52,140.01,112480.0,135.901,136.3587,135.8815,136.3587,112480.0
2022-06-29 15:30:00,139.98,139.99,139.29,139.46,161432.0,136.3295,136.3393,135.6575,135.8231,161432.0
2022-06-29 15:40:00,139.48,139.61,139.32,139.51,170076.0,135.8426,135.9692,135.6867,135.8718,170076.0
2022-06-29 15:50:00,139.55,139.7,139.22,139.5,410323.0,135.9107,136.0568,135.5893,135.862,410323.0
2022-06-30 09:30:00,137.71,137.9,136.12,136.21,288962.0,134.1187,134.3038,132.5702,132.6578,288962.0
2022-06-30 09:40:00,136.2,136.68,135.94,136.35,232414.0,132.6481,133.1156,132.3949,132.7942,232414.0
2022-06-30 09:50:00,136.3,136.47,135.49,135.63,199406.0,132.7455,132.9111,131.9566,132.093,199406.0
2022-06-30 10:00:00,135.61,135.61,134.8,134.87,275026.0,132.0735,132.0735,131.2846,131.3528,275026.0
2022-06-30 10:10:00,134.82,135.76,134.76,135.63,139448.0,131.3041,132.2196,131.2456,132.093,139448.0
2022-06-30 10:20:00,135.6,135.6,135.13,135.32,73798.0,132.0637,132.0637,131.606,131.791,73798.0
2022-06-30 10:30:00,135.31,136.0,135.21,135.5,256216.0,131.7813,132.4533,131.6839,131.9663,256216.0
2022-06-30 10:40:00,135.49,135.67,135.23,135.59,55732.0,131.9566,132.1319,131.7034,132.054,55732.0
2022-06-30 10:50:00,135.56,136.37,135.45,136.3,231040.0,132.0248,132.8137,131.9177,132.7455,231040.0
2022-06-30 11:00:00,136.29,136.81,135.99,136.74,100385.0,132.7357,133.2422,132.4436,133.174,100385.0
2022-06-30 11:10:00,136.75,137.15,136.65,136.93,91650.0,133.1837,133.5733,133.0864,133.3591,91650.0
2022-06-30 11:20:00,136.93,138.14,136.92,137.9,180423.0,133.3591,134.5375,133.3493,134.3038,180423.0
2022-06-30 11:30:00,137.93,138.01,137.42,137.85,89126.0,134.333,134.4109,133.8363,134.2551,89126.0
2022-06-30 11:40:00,137.85,138.48,137.74,138.24,104807.0,134.2551,134.8686,134.1479,134.6349,104807.0
2022-06-30 11:50:00,138.2,138.52,137.98,138.42,81942.0,134.5959,134.9076,134.3817,134.8102,81942.0
2022-06-30 12:00:00,138.42,138.42,137.52,137.59,124056.0,134.8102,134.8102,133.9337,134.0018,124056.0
2022-06-30 12:10:00,137.53,137.93,137.4,137.88,61726.0,133.9434,134.333,133.8168,134.2843,61726.0
2022-06-30 12:20:00,137.87,138.85,137.82,138.74,93804.0,134.2745,135.229,134.2258,135.1219,93804.0
2022-06-30 12:30:00,138.78,139.21,138.3,138.45,65440.0,135.1608,135.5796,134.6933,134.8394,65440.0
2022-06-30 12:40:00,138.46,138.91,138.4,138.43,56272.0,134.8492,135.2874,134.7907,134.8199,56272.0
2022-06-30 12:50:00,138.45,138.65,138.29,138.48,47021.0,134.8394,135.0342,134.6836,134.8686,47021.0
2022-06-30 13:00:00,138.51,138.78,138.22,138.25,31016.0,134.8979,135.1608,134.6154,134.6446,31016.0
2022-06-30 13:10:00,138.27,138.3,137.75,137.95,74805.0,134.6641,134.6933,134.1577,134.3525,74805.0
2022-06-30 13:20:00,138.01,138.48,137.93,138.41,68800.0,134.4109,134.8686,134.333,134.8005,68800.0
2022-06-30 13:30:00,138.44,138.63,138.4,138.53,32848.0,134.8297,135.0147,134.7907,134.9173,32848.0
2022-06-30 13:40:00,138.59,138.78,138.21,138.78,73277.0,134.9758,135.1608,134.6057,135.1608,73277.0
2022-06-30 13:50:00,138.75,139.12,138.67,138.82,69002.0,135.1316,135.4919,135.0537,135.1998,69002.0
2022-06-30 14:00:00,138.83,138.96,138.54,138.62,59364.0,135.2095,135.3361,134.9271,135.005,59364.0
2022-06-30 14:10:00,138.6,138.84,138.37,138.63,37291.0,134.9855,135.2192,134.7615,135.0147,37291.0
2022-06-30 14:20:00,138.67,138.69,137.94,138.31,79300.0,135.0537,135.0732,134.3427,134.7031,79300.0
2022-06-30 14:30:00,138.31,138.42,138.15,138.33,49436.0,134.7031,134.8102,134.5472,134.7225,49436.0
2022-06-30 14:40:00,138.33,138.33,137.64,137.95,63648.0,134.7225,134.7225,134.0505,134.3525,63648.0
2022-06-30 14:50:00,137.95,137.97,137.51,137.69,51238.0,134.3525,134.3719,133.9239,134.0992,51238.0
2022-06-30 15:00:00,137.65,137.79,137.01,137.02,129095.0,134.0603,134.1966,133.437,133.4467,129095.0
2022-06-30 15:10:00,137.02,137.2,136.81,136.87,161191.0,133.4467,133.622,133.2422,133.3006,161191.0
2022-06-30 15:20:00,136.87,137.75,136.85,137.73,113975.0,133.3006,134.1577,133.2811,134.1382,113975.0
2022-06-30 15:30:00,137.72,138.31,137.61,137.88,136436.0,134.1285,134.7031,134.0213,134.2843,136436.0
2022-06-30 15:40:00,137.86,138.03,137.37,137.57,152500.0,134.2648,134.4304,133.7876,133.9824,152500.0
2022-06-30 15:50:00,137.55,137.8,136.78,137.51,563909.0,133.9629,134.2064,133.213,133.9239,563909.0
2022-07-01 09:30:00,137.7,138.52,137.43,137.83,303676.0,134.109,134.9076,133.846,134.2356,303676.0
2022-07-01 09:40:00,137.81,139.62,137.79,139.27,237353.0,134.2161,135.9789,134.1966,135.638,237353.0
2022-07-01 09:50:00,139.31,140.07,138.99,139.55,274980.0,135.677,136.4172,135.3653,135.9107,274980.0
2022-07-01 10:00:00,139.57,140.15,138.81,139.21,238252.0,135.9302,136.4951,135.19,135.5796,238252.0
2022-07-01 10:10:00,139.23,139.34,137.94,138.35,164270.0,135.5991,135.7062,134.3427,134.742,164270.0
2022-07-01 10:20:00,138.32,138.57,137.76,137.89,121348.0,134.7128,134.9563,134.1674,134.294,121348.0
2022-07-01 10:30:00,137.9,137.99,137.23,137.34,169632.0,134.3038,134.3914,133.6512,133.7584,169632.0
2022-07-01 10:40:00,137.35,138.14,137.17,137.93,92914.0,133.7681,134.5375,133.5928,134.333,92914.0
2022-07-01 10:50:00,137.92,138.1,137.25,137.72,105597.0,134.3232,134.4985,133.6707,134.1285,105597.0
2022-07-01 11:00:00,137.69,138.59,137.47,138.47,100039.0,134.0992,134.9758,133.885,134.8589,100039.0
2022-07-01 11:10:00,138.48,138.79,138.16,138.53,97760.0,134.8686,135.1705,134.557,134.9173,97760.0
2022-07-01 11:20:00,138.54,138.69,138.1,138.24,72918.0,134.9271,135.0732,134.4985,134.6349,72918.0
2022-07-01 11:30:00,138.25,138.74,138.25,138.54,47018.0,134.6446,135.1219,134.6446,134.9271,47018.0
2022-07-01 11:40:00,138.55,138.86,138.42,138.44,86701.0,134.9368,135.2387,134.8102,134.8297,86701.0
2022-07-01 11:50:00,138.42,138.43,137.84,138.02,79287.0,134.8102,134.8199,134.2453,134.4206,79287.0
2022-07-01 12:00:00,138.01,138.22,137.73,138.17,44493.0,134.4109,134.6154,134.1382,134.5667,44493.0
2022-07-01 12:10:00,138.18,138.6,138.03,138.51,45697.0,134.5765,134.9855,134.4304,134.8979,45697.0
2022-07-01 12:20:00,138.52,138.61,138.39,138.51,31841.0,134.9076,134.9952,134.781,134.8979,31841.0
2022-07-01 12:30:00,138.44,138.59,138.04,138.07,35102.0,134.8297,134.9758,134.4401,134.4693,35102.0
2022-07-01 12:40:00,138.08,138.25,137.99,138.22,29077.0,134.4791,134.6446,134.3914,134.6154,29077.0
2022-07-01 12:50:00,138.23,138.48,137.97,137.99,60122.0,134.6252,134.8686,134.3719,134.3914,60122.0
2022-07-01 13:00:00,137.97,138.11,137.79,137.93,30440.0,134.3719,134.5083,134.1966,134.333,30440.0
2022-07-01 13:10:00,137.94,138.19,137.88,138.15,36135.0,134.3427,134.5862,134.2843,134.5472,36135.0
2022-07-01 13:20:00,138.14,138.42,138.06,138.41,27864.0,134.5375,134.8102,134.4596,134.8005,27864.0
2022-07-01 13:30:00,138.41,138.86,138.31,138.66,113892.0,134.8005,135.2387,134.7031,135.0439,113892.0
2022-07-01 13:40:00,138.69,138.99,138.63,138.98,46243.0,135.0732,135.3653,135.0147,135.3556,46243.0
2022-07-01 13:50:00,139.0,139.03,138.79,138.93,47762.0,135.3751,135.4043,135.1705,135.3069,47762.0
2022-07-01 14:00:00,138.94,138.98,138.49,138.58,39685.0,135.3166,135.3556,134.8784,134.966,39685.0
2022-07-01 14:10:00,138.56,138.91,138.44,138.9,47977.0,134.9465,135.2874,134.8297,135.2777,47977.0
2022-07-01 14:20:00,138.9,139.25,138.79,139.09,82166.0,135.2777,135.6186,135.1705,135.4627,82166.0
2022-07-01 14:30:00,139.11,139.44,139.08,139.44,50565.0,135.4822,135.8036,135.453,135.8036,50565.0
2022-07-01 14:40:00,139.42,139.62,139.32,139.56,63553.0,135.7841,135.9789,135.6867,135.9205,63553.0
2022-07-01 14:50:00,139.56,139.59,139.17,139.44,52325.0,135.9205,135.9497,135.5406,135.8036,52325.0
2022-07-01 15:00:00,139.47,139.55,138.97,139.39,96249.0,135.8328,135.9107,135.3459,135.7549,96249.0
2022-07-01 15:10:00,139.4,139.66,139.32,139.44,108079.0,135.7646,136.0179,135.6867,135.8036,108079.0
2022-07-01 15:20:00,139.46,139.55,139.23,139.44,116427.0,135.8231,135.9107,135.5991,135.8036,116427.0
2022-07-01 15:30:00,139.45,139.96,139.44,139.94,141837.0,135.8133,136.31,135.8036,136.2906,141837.0
2022-07-01 15:40:00,139.96,140.14,139.86,140.11,216125.0,136.31,136.4853,136.2126,136.4561,216125.0
2022-07-01 15:50:00,140.1,140.19,139.62,140.02,495090.0,136.4464,136.534,135.9789,136.3685,495090.0
2022-07-05 09:30:00,138.0,138.01,137.03,137.26,199527.0,134.4012,134.4109,133.4564,133.6804,199527.0
2022-07-05 09:40:00,137.28,138.05,137.16,137.75,193046.0,133.6999,134.4498,133.5831,134.1577,193046.0
2022-07-05 09:50:00,137.76,137.86,137.21,137.7,118684.0,134.1674,134.2648,133.6318,134.109,118684.0
2022-07-05 10:00:00,137.69,138.08,137.27,137.79,137788.0,134.0992,134.4791,133.6902,134.1966,137788.0
2022-07-05 10:10:00,137.74,138.56,137.67,138.02,143317.0,134.1479,134.9465,134.0798,134.4206,143317.0
2022-07-05 10:20:00,138.05,138.39,137.87,138.27,58770.0,134.4498,134.781,134.2745,134.6641,58770.0
2022-07-05 10:30:00,138.17,139.47,138.09,139.39,76095.0,134.5667,135.8328,134.4888,135.7549,76095.0
2022-07-05 10:40:00,139.37,139.7,138.62,138.89,79711.0,135.7354,136.0568,135.005,135.2679,79711.0
2022-07-05 10:50:00,138.88,139.07,138.63,138.99,55885.0,135.2582,135.4432,135.0147,135.3653,55885.0
2022-07-05 11:00:00,138.97,138.98,138.54,138.88,59464.0,135.3459,135.3556,134.9271,135.2582,59464.0
2022-07-05 11:10:00,138.88,138.88,138.39,138.69,40763.0,135.2582,135.2582,134.781,135.0732,40763.0
2022-07-05 11:20:00,138.73,139.04,138.64,138.91,62189.0,135.1121,135.414,135.0245,135.2874,62189.0
2022-07-05 11:30:00,138.92,139.36,138.75,139.08,43254.0,135.2972,135.7257,135.1316,135.453,43254.0
2022-07-05 11:40:00,139.1,140.12,139.1,140.01,71912.0,135.4725,136.4659,135.4725,136.3587,71912.0
2022-07-05 11:50:00,140.02,140.35,139.97,140.13,68020.0,136.3685,136.6899,136.3198,136.4756,68020.0
2022-07-05 12:00:00,140.09,140.54,140.04,140.46,63012.0,136.4366,136.8749,136.388,136.797,63012.0
2022-07-05 12:10:00,140.49,140.76,140.29,140.7,76792.0,136.8262,137.0892,136.6314,137.0307,76792.0
2022-07-05 12:20:00,140.7,141.33,140.61,141.12,86985.0,137.0307,137.6443,136.9431,137.4398,86985.0
2022-07-05 12:30:00,141.15,141.28,140.95,141.15,28438.0,137.469,137.5956,137.2742,137.469,28438.0
2022-07-05 12:40:00,141.11,141.19,140.47,140.54,71490.0,137.43,137.508,136.8067,136.8749,71490.0
2022-07-05 12:50:00,140.54,140.67,140.4,140.47,27903.0,136.8749,137.0015,136.7386,136.8067,27903.0
2022-07-05 13:00:00,140.48,140.95,140.46,140.87,67270.0,136.8165,137.2742,136.797,137.1963,67270.0
2022-07-05 13:10:00,140.89,141.69,140.86,141.66,83789.0,137.2158,137.9949,137.1866,137.9657,83789.0
2022-07-05 13:20:00,141.61,141.82,141.46,141.73,45857.0,137.917,138.1215,137.7709,138.0339,45857.0
2022-07-05 13:30:00,141.73,142.19,141.66,142.1,118512.0,138.0339,138.4819,137.9657,138.3942,118512.0
2022-07-05 13:40:00,142.12,142.26,141.51,141.69,59653.0,138.4137,138.5501,137.8196,137.9949,59653.0
2022-07-05 13:50:00,141.68,141.85,141.66,141.77,31177.0,137.9852,138.1507,137.9657,138.0728,31177.0
2022-07-05 14:00:00,141.76,142.1,141.64,141.83,50615.0,138.0631,138.3942,137.9462,138.1313,50615.0
2022-07-05 14:10:00,141.82,141.9,141.5,141.88,36467.0,138.1215,138.1994,137.8099,138.18,36467.0
2022-07-05 14:20:00,141.86,142.25,141.73,142.15,134971.0,138.1605,138.5403,138.0339,138.4429,134971.0
2022-07-05 14:30:00,142.16,142.84,142.15,142.81,218002.0,138.4527,139.1149,138.4429,139.0857,218002.0
2022-07-05 14:40:00,142.83,142.88,142.34,142.42,71718.0,139.1052,139.1539,138.628,138.7059,71718.0
2022-07-05 14:50:00,142.43,142.5,142.31,142.4,60138.0,138.7156,138.7838,138.5988,138.6864,60138.0
2022-07-05 15:00:00,142.41,142.74,142.11,142.66,111944.0,138.6961,139.0175,138.404,138.9396,111944.0
2022-07-05 15:10:00,142.65,142.67,142.11,142.19,104816.0,138.9299,138.9494,138.404,138.4819,104816.0
2022-07-05 15:20:00,142.21,143.0,142.21,142.93,129631.0,138.5014,139.2708,138.5014,139.2026,129631.0
2022-07-05 15:30:00,142.93,143.23,142.86,143.07,157989.0,139.2026,139.4948,139.1344,139.3389,157989.0
2022-07-05 15:40:00,143.08,143.22,142.91,143.22,165524.0,139.3487,139.485,139.1831,139.485,165524.0
2022-07-05 15:50:00,143.21,143.21,142.81,143.18,718623.0,139.4753,139.4753,139.0857,139.4461,718623.0
2022-07-06 09:30:00,142.89,144.15,142.02,142.03,221793.0,139.1636,140.3908,138.3163,138.3261,221793.0
2022-07-06 09:40:00,142.04,142.81,141.66,141.66,173161.0,138.3358,139.0857,137.9657,137.9657,173161.0
2022-07-06 09:50:00,141.67,142.68,141.49,142.65,161320.0,137.9754,138.9591,137.8001,138.9299,161320.0
2022-07-06 10:00:00,142.62,142.93,141.65,142.76,247162.0,138.9007,139.2026,137.956,139.037,247162.0
2022-07-06 10:10:00,142.77,142.79,141.51,141.74,288270.0,139.0468,139.0662,137.8196,138.0436,288270.0
2022-07-06 10:20:00,141.79,142.02,141.51,141.94,141480.0,138.0923,138.3163,137.8196,138.2384,141480.0
2022-07-06 10:30:00,141.88,142.14,141.6,142.06,74119.0,138.18,138.4332,137.9073,138.3553,74119.0
2022-07-06 10:40:00,142.02,142.69,141.83,142.23,45541.0,138.3163,138.9688,138.1313,138.5208,45541.0
2022-07-06 10:50:00,142.2,142.58,142.11,142.41,51798.0,138.4916,138.8617,138.404,138.6961,51798.0
2022-07-06 11:00:00,142.39,142.54,141.79,141.98,70821.0,138.6767,138.8228,138.0923,138.2774,70821.0
2022-07-06 11:10:00,141.97,142.36,141.78,142.29,87861.0,138.2676,138.6474,138.0826,138.5793,87861.0
2022-07-06 11:20:00,142.3,142.34,141.68,141.68,88356.0,138.589,138.628,137.9852,137.9852,88356.0
2022-07-06 11:30:00,141.68,141.75,141.15,141.42,399262.0,137.9852,138.0534,137.469,137.732,399262.0
2022-07-06 11:40:00,141.42,141.45,141.05,141.22,158553.0,137.732,137.7612,137.3716,137.5372,158553.0
2022-07-06 11:50:00,141.21,141.47,141.09,141.37,111700.0,137.5274,137.7807,137.4106,137.6833,111700.0
2022-07-06 12:00:00,141.35,141.47,141.06,141.26,101329.0,137.6638,137.7807,137.3814,137.5761,101329.0
2022-07-06 12:10:00,141.26,141.62,141.19,141.5,106167.0,137.5761,137.9267,137.508,137.8099,106167.0
2022-07-06 12:20:00,141.52,141.56,141.2,141.44,108008.0,137.8294,137.8683,137.5177,137.7514,108008.0
2022-07-06 12:30:00,141.43,141.63,141.31,141.49,90764.0,137.7417,137.9365,137.6248,137.8001,90764.0
2022-07-06 12:40:00,141.52,141.68,141.4,141.49,75409.0,137.8294,137.9852,137.7125,137.8001,75409.0
2022-07-06 12:50:00,141.47,141.65,141.26,141.64,29990.0,137.7807,137.956,137.5761,137.9462,29990.0
2022-07-06 13:00:00,141.65,142.17,141.64,142.11,52716.0,137.956,138.4624,137.9462,138.404,52716.0
2022-07-06 13:10:00,142.09,142.14,141.95,142.04,65879.0,138.3845,138.4332,138.2481,138.3358,65879.0
2022-07-06 13:20:00,142.05,142.11,141.85,141.96,28795.0,138.3455,138.404,138.1507,138.2579,28795.0
2022-07-06 13:30:00,141.96,142.06,141.89,142.05,28140.0,138.2579,138.3553,138.1897,138.3455,28140.0
2022-07-06 13:40:00,142.03,142.11,141.89,142.09,24601.0,138.3261,138.404,138.1897,138.3845,24601.0
2022-07-06 13:50:00,142.08,142.22,142.01,142.12,29096.0,138.3748,138.5111,138.3066,138.4137,29096.0
2022-07-06 14:00:00,142.13,142.78,141.69,142.27,173082.0,138.4234,139.0565,137.9949,138.5598,173082.0
2022-07-06 14:10:00,142.24,142.24,141.5,141.72,96976.0,138.5306,138.5306,137.8099,138.0241,96976.0
2022-07-06 14:20:00,141.71,142.61,141.59,142.58,158001.0,138.0144,138.8909,137.8975,138.8617,158001.0
2022-07-06 14:30:00,142.66,143.12,142.5,142.84,87652.0,138.9396,139.3876,138.7838,139.1149,87652.0
2022-07-06 14:40:00,142.87,143.52,142.82,143.09,142041.0,139.1441,139.7772,139.0955,139.3584,142041.0
2022-07-06 14:50:00,143.07,143.42,143.02,143.4,45675.0,139.3389,139.6798,139.2902,139.6603,45675.0
2022-07-06 15:00:00,143.43,143.44,142.96,143.26,55990.0,139.6895,139.6993,139.2318,139.524,55990.0
2022-07-06 15:10:00,143.28,143.51,143.22,143.43,67098.0,139.5435,139.7675,139.485,139.6895,67098.0
2022-07-06 15:20:00,143.43,143.73,143.38,143.49,113944.0,139.6895,139.9817,139.6408,139.748,113944.0
2022-07-06 15:30:00,143.5,143.75,143.36,143.39,141875.0,139.7577,140.0012,139.6214,139.6506,141875.0
2022-07-06 15:40:00,143.37,143.39,142.93,143.06,103955.0,139.6311,139.6506,139.2026,139.3292,103955.0
2022-07-06 15:50:00,143.1,143.16,142.34,142.68,501027.0,139.3682,139.4266,138.628,138.9591,501027.0
2022-07-07 09:30:00,143.04,144.56,143.02,144.38,190844.0,139.3097,140.7901,139.2902,140.6148,190844.0
2022-07-07 09:40:00,144.44,144.94,144.22,144.74,212607.0,140.6732,141.1602,140.4589,140.9654,212607.0
2022-07-07 09:50:00,144.75,144.84,144.4,144.5,143081.0,140.9751,141.0628,140.6342,140.7316,143081.0
2022-07-07 10:00:00,144.53,144.53,143.87,144.35,108554.0,140.7609,140.7609,140.1181,140.5856,108554.0
2022-07-07 10:10:00,144.35,144.5,143.95,144.06,101911.0,140.5856,140.7316,140.196,140.3031,101911.0
2022-07-07 10:20:00,144.02,144.38,143.81,144.36,65522.0,140.2642,140.6148,140.0596,140.5953,65522.0
2022-07-07 10:30:00,144.44,144.63,144.19,144.4,40102.0,140.6732,140.8583,140.4297,140.6342,40102.0
2022-07-07 10:40:00,144.41,144.79,144.37,144.75,66365.0,140.644,141.0141,140.605,140.9751,66365.0
2022-07-07 10:50:00,144.75,145.05,144.65,145.03,83224.0,140.9751,141.2673,140.8777,141.2478,83224.0
2022-07-07 11:00:00,145.03,145.33,144.97,145.19,75403.0,141.2478,141.54,141.1894,141.4036,75403.0
2022-07-07 11:10:00,145.19,145.35,145.0,145.18,50663.0,141.4036,141.5595,141.2186,141.3939,50663.0
2022-07-07 11:20:00,145.17,145.3,144.87,144.98,48561.0,141.3842,141.5108,141.092,141.1991,48561.0
2022-07-07 11:30:00,144.99,145.33,144.91,145.24,46703.0,141.2089,141.54,141.1309,141.4523,46703.0
2022-07-07 11:40:00,145.25,145.55,145.24,145.45,62767.0,141.4621,141.7543,141.4523,141.6569,62767.0
2022-07-07 11:50:00,145.48,145.53,145.27,145.51,44811.0,141.6861,141.7348,141.4816,141.7153,44811.0
2022-07-07 12:00:00,145.51,145.65,145.45,145.61,32050.0,141.7153,141.8517,141.6569,141.8127,32050.0
2022-07-07 12:10:00,145.61,145.67,145.43,145.58,38064.0,141.8127,141.8711,141.6374,141.7835,38064.0
2022-07-07 12:20:00,145.57,145.68,145.49,145.68,49651.0,141.7737,141.8809,141.6958,141.8809,49651.0
2022-07-07 12:30:00,145.68,145.91,145.64,145.79,52548.0,141.8809,142.1049,141.8419,141.988,52548.0
2022-07-07 12:40:00,145.79,145.88,145.71,145.73,94623.0,141.988,142.0757,141.9101,141.9296,94623.0
2022-07-07 12:50:00,145.71,145.87,145.64,145.84,79994.0,141.9101,142.0659,141.8419,142.0367,79994.0
2022-07-07 13:00:00,145.83,145.99,145.8,145.96,38009.0,142.027,142.1828,141.9977,142.1536,38009.0
2022-07-07 13:10:00,145.96,145.96,145.62,145.73,47589.0,142.1536,142.1536,141.8224,141.9296,47589.0
2022-07-07 13:20:00,145.76,145.83,145.57,145.59,19439.0,141.9588,142.027,141.7737,141.7932,19439.0
2022-07-07 13:30:00,145.58,145.78,145.51,145.67,56522.0,141.7835,141.9783,141.7153,141.8711,56522.0
2022-07-07 13:40:00,145.67,145.8,145.65,145.65,48124.0,141.8711,141.9977,141.8517,141.8517,48124.0
2022-07-07 13:50:00,145.65,145.88,145.61,145.85,41952.0,141.8517,142.0757,141.8127,142.0464,41952.0
2022-07-07 14:00:00,145.86,146.15,145.85,146.12,98310.0,142.0562,142.3386,142.0464,142.3094,98310.0
2022-07-07 14:10:00,146.13,146.23,146.07,146.12,45032.0,142.3191,142.4165,142.2607,142.3094,45032.0
2022-07-07 14:20:00,146.11,146.34,146.1,146.31,49788.0,142.2997,142.5237,142.2899,142.4944,49788.0
2022-07-07 14:30:00,146.31,146.4,146.11,146.25,72559.0,142.4944,142.5821,142.2997,142.436,72559.0
2022-07-07 14:40:00,146.26,146.26,146.04,146.24,54257.0,142.4457,142.4457,142.2315,142.4263,54257.0
2022-07-07 14:50:00,146.25,146.35,146.19,146.33,40979.0,142.436,142.5334,142.3776,142.5139,40979.0
2022-07-07 15:00:00,146.34,146.47,146.3,146.42,58278.0,142.5237,142.6503,142.4847,142.6016,58278.0
2022-07-07 15:10:00,146.41,146.61,146.37,146.56,99712.0,142.5918,142.7866,142.5529,142.7379,99712.0
2022-07-07 15:20:00,146.55,146.63,146.24,146.24,74771.0,142.7282,142.8061,142.4263,142.4263,74771.0
2022-07-07 15:30:00,146.24,146.55,146.23,146.26,192041.0,142.4263,142.7282,142.4165,142.4457,192041.0
2022-07-07 15:40:00,146.26,146.41,146.21,146.33,191129.0,142.4457,142.5918,142.397,142.5139,191129.0
2022-07-07 15:50:00,146.32,146.46,146.19,146.34,477075.0,142.5042,142.6405,142.3776,142.5237,477075.0
2022-07-08 09:30:00,145.14,145.88,144.81,145.87,158013.0,141.355,142.0757,141.0336,142.0659,158013.0
2022-07-08 09:40:00,145.81,146.33,145.13,145.16,104086.0,142.0075,142.5139,141.3452,141.3744,104086.0
2022-07-08 09:50:00,145.12,145.24,144.59,144.69,79957.0,141.3355,141.4523,140.8193,140.9167,79957.0
2022-07-08 10:00:00,144.69,145.25,144.47,145.06,44682.0,140.9167,141.4621,140.7024,141.277,44682.0
2022-07-08 10:10:00,145.03,145.9,144.93,145.75,41288.0,141.2478,142.0951,141.1504,141.949,41288.0
2022-07-08 10:20:00,145.77,146.7,145.56,146.46,121582.0,141.9685,142.8743,141.764,142.6405,121582.0
2022-07-08 10:30:00,146.57,147.23,146.49,147.08,53087.0,142.7477,143.3904,142.6697,143.2444,53087.0
2022-07-08 10:40:00,147.1,147.2,146.87,146.96,50728.0,143.2638,143.3612,143.0398,143.1275,50728.0
2022-07-08 10:50:00,146.94,146.98,146.5,146.85,86689.0,143.108,143.147,142.6795,143.0204,86689.0
2022-07-08 11:00:00,146.88,147.38,146.77,147.38,75617.0,143.0496,143.5365,142.9424,143.5365,75617.0
2022-07-08 11:10:00,147.39,147.42,146.98,146.99,39985.0,143.5463,143.5755,143.147,143.1567,39985.0
2022-07-08 11:20:00,147.0,147.45,147.0,147.31,19258.0,143.1664,143.6047,143.1664,143.4684,19258.0
2022-07-08 11:30:00,147.33,147.39,147.03,147.15,27330.0,143.4878,143.5463,143.1957,143.3125,27330.0
2022-07-08 11:40:00,147.17,147.2,146.71,146.74,51420.0,143.332,143.3612,142.884,142.9132,51420.0
2022-07-08 11:50:00,146.73,147.19,146.67,147.17,26215.0,142.9035,143.3515,142.8451,143.332,26215.0
2022-07-08 12:00:00,147.18,147.2,146.62,146.65,42785.0,143.3418,143.3612,142.7964,142.8256,42785.0
2022-07-08 12:10:00,146.64,146.77,146.56,146.74,110287.0,142.8158,142.9424,142.7379,142.9132,110287.0
2022-07-08 12:20:00,146.74,146.8,145.82,145.82,66007.0,142.9132,142.9717,142.0172,142.0172,66007.0
2022-07-08 12:30:00,145.81,146.02,145.54,145.57,58054.0,142.0075,142.212,141.7445,141.7737,58054.0
2022-07-08 12:40:00,145.57,145.92,145.47,145.88,24431.0,141.7737,142.1146,141.6763,142.0757,24431.0
2022-07-08 12:50:00,145.9,145.9,145.61,145.7,19254.0,142.0951,142.0951,141.8127,141.9003,19254.0
2022-07-08 13:00:00,145.71,145.91,145.38,145.9,55144.0,141.9101,142.1049,141.5887,142.0951,55144.0
2022-07-08 13:10:00,145.9,146.06,145.7,145.83,16219.0,142.0951,142.251,141.9003,142.027,16219.0
2022-07-08 13:20:00,145.79,146.29,145.72,146.27,14587.0,141.988,142.475,141.9198,142.4555,14587.0
2022-07-08 13:30:00,146.27,146.4,146.15,146.4,25895.0,142.4555,142.5821,142.3386,142.5821,25895.0
2022-07-08 13:40:00,146.4,146.65,146.34,146.65,60256.0,142.5821,142.8256,142.5237,142.8256,60256.0
2022-07-08 13:50:00,146.66,146.76,146.35,146.39,48268.0,142.8353,142.9327,142.5334,142.5724,48268.0
2022-07-08 14:00:00,146.39,146.72,146.27,146.69,41918.0,142.5724,142.8937,142.4555,142.8645,41918.0
2022-07-08 14:10:00,146.68,146.68,146.48,146.63,18953.0,142.8548,142.8548,142.66,142.8061,18953.0
2022-07-08 14:20:00,146.65,146.92,146.61,146.89,42318.0,142.8256,143.0885,142.7866,143.0593,42318.0
2022-07-08 14:30:00,146.9,147.15,146.84,147.08,43327.0,143.0691,143.3125,143.0106,143.2444,43327.0
2022-07-08 14:40:00,147.09,147.24,146.92,146.95,44612.0,143.2541,143.4002,143.0885,143.1177,44612.0
2022-07-08 14:50:00,146.96,147.08,146.71,147.04,30812.0,143.1275,143.2444,142.884,143.2054,30812.0
2022-07-08 15:00:00,147.05,147.12,146.74,146.76,30303.0,143.2151,143.2833,142.9132,142.9327,30303.0
2022-07-08 15:10:00,146.79,146.97,146.75,146.81,49099.0,142.9619,143.1372,142.923,142.9814,49099.0
2022-07-08 15:20:00,146.82,146.88,146.54,146.57,33830.0,142.9911,143.0496,142.7184,142.7477,33830.0
2022-07-08 15:30:00,146.61,146.65,146.24,146.38,69130.0,142.7866,142.8256,142.4263,142.5626,69130.0
2022-07-08 15:40:00,146.38,146.66,146.38,146.44,86183.0,142.5626,142.8353,142.5626,142.621,86183.0
2022-07-08 15:50:00,146.42,146.64,146.27,146.36,279664.0,142.6016,142.8158,142.4555,142.5431,279664.0
2022-07-11 09:30:00,145.44,145.84,144.37,144.41,200559.0,141.6471,142.0367,140.605,140.644,200559.0
2022-07-11 09:40:00,144.39,144.39,143.49,143.61,138150.0,140.6245,140.6245,139.748,139.8649,138150.0
2022-07-11 09:50:00,143.6,143.86,143.02,143.51,98040.0,139.8551,140.1083,139.2902,139.7675,98040.0
2022-07-11 10:00:00,143.48,143.58,142.9,143.3,120873.0,139.7382,139.8356,139.1734,139.5629,120873.0
2022-07-11 10:10:00,143.28,143.97,143.28,143.59,88543.0,139.5435,140.2155,139.5435,139.8454,88543.0
2022-07-11 10:20:00,143.59,143.67,143.16,143.56,118649.0,139.8454,139.9233,139.4266,139.8162,118649.0
2022-07-11 10:30:00,143.54,144.09,143.49,144.06,53007.0,139.7967,140.3323,139.748,140.3031,53007.0
2022-07-11 10:40:00,144.04,144.29,143.68,143.83,81824.0,140.2836,140.5271,139.933,140.0791,81824.0
2022-07-11 10:50:00,143.84,143.91,143.07,143.07,41869.0,140.0889,140.157,139.3389,139.3389,41869.0
2022-07-11 11:00:00,143.08,143.49,142.82,143.47,54960.0,139.3487,139.748,139.0955,139.7285,54960.0
2022-07-11 11:10:00,143.46,143.66,143.31,143.35,34868.0,139.7188,139.9135,139.5727,139.6116,34868.0
2022-07-11 11:20:00,143.38,143.52,143.1,143.29,44115.0,139.6408,139.7772,139.3682,139.5532,44115.0
2022-07-11 11:30:00,143.31,143.55,143.04,143.23,47605.0,139.5727,139.8064,139.3097,139.4948,47605.0
2022-07-11 11:40:00,143.22,143.3,142.95,143.05,60929.0,139.485,139.5629,139.2221,139.3195,60929.0
2022-07-11 11:50:00,143.04,143.04,142.81,142.9,49419.0,139.3097,139.3097,139.0857,139.1734,49419.0
2022-07-11 12:00:00,142.93,142.99,142.67,142.93,35782.0,139.2026,139.261,138.9494,139.2026,35782.0
2022-07-11 12:10:00,142.9,143.18,142.87,142.98,51636.0,139.1734,139.4461,139.1441,139.2513,51636.0
2022-07-11 12:20:00,142.95,142.95,142.7,142.84,31469.0,139.2221,139.2221,138.9786,139.1149,31469.0
2022-07-11 12:30:00,142.82,143.06,142.75,143.01,28639.0,139.0955,139.3292,139.0273,139.2805,28639.0
2022-07-11 12:40:00,143.01,143.02,142.89,142.93,21432.0,139.2805,139.2902,139.1636,139.2026,21432.0
2022-07-11 12:50:00,142.92,143.05,142.73,142.96,31118.0,139.1928,139.3195,139.0078,139.2318,31118.0
2022-07-11 13:00:00,142.97,143.58,142.94,143.56,45648.0,139.2415,139.8356,139.2123,139.8162,45648.0
2022-07-11 13:10:00,143.52,143.6,143.33,143.35,28554.0,139.7772,139.8551,139.5922,139.6116,28554.0
2022-07-11 13:20:00,143.34,143.64,143.34,143.61,26412.0,139.6019,139.8941,139.6019,139.8649,26412.0
2022-07-11 13:30:00,143.6,143.92,143.6,143.88,44571.0,139.8551,140.1668,139.8551,140.1278,44571.0
2022-07-11 13:40:00,143.87,143.94,143.6,143.7,46649.0,140.1181,140.1862,139.8551,139.9525,46649.0
2022-07-11 13:50:00,143.7,143.91,143.62,143.62,27764.0,139.9525,140.157,139.8746,139.8746,27764.0
2022-07-11 14:00:00,143.64,143.64,143.31,143.33,57240.0,139.8941,139.8941,139.5727,139.5922,57240.0
2022-07-11 14:10:00,143.31,143.36,143.15,143.32,92758.0,139.5727,139.6214,139.4168,139.5824,92758.0
2022-07-11 14:20:00,143.27,143.33,143.11,143.11,70125.0,139.5337,139.5922,139.3779,139.3779,70125.0
2022-07-11 14:30:00,143.1,143.14,142.93,142.97,65763.0,139.3682,139.4071,139.2026,139.2415,65763.0
2022-07-11 14:40:00,142.99,143.22,142.95,143.0,34852.0,139.261,139.485,139.2221,139.2708,34852.0
2022-07-11 14:50:00,143.01,143.01,142.68,142.68,59810.0,139.2805,139.2805,138.9591,138.9591,59810.0
2022-07-11 15:00:00,142.66,142.72,142.44,142.57,117180.0,138.9396,138.9981,138.7254,138.852,117180.0
2022-07-11 15:10:00,142.56,142.68,142.45,142.61,107083.0,138.8422,138.9591,138.7351,138.8909,107083.0
2022-07-11 15:20:00,142.61,142.72,142.54,142.64,69435.0,138.8909,138.9981,138.8228,138.9201,69435.0
2022-07-11 15:30:00,142.65,142.8,142.55,142.64,67193.0,138.9299,139.076,138.8325,138.9201,67193.0
2022-07-11 15:40:00,142.64,142.74,142.31,142.41,118535.0,138.9201,139.0175,138.5988,138.6961,118535.0
2022-07-11 15:50:00,142.38,142.39,142.01,142.35,354132.0,138.6669,138.6767,138.3066,138.6377,354132.0
2022-07-12 09:30:00,142.36,144.59,142.36,144.26,318286.0,138.6474,140.8193,138.6474,140.4979,318286.0
2022-07-12 09:40:00,144.27,144.39,143.0,143.01,289491.0,140.5076,140.6245,139.2708,139.2805,289491.0
2022-07-12 09:50:00,142.98,143.54,142.34,142.46,176558.0,139.2513,139.7967,138.628,138.7448,176558.0
2022-07-12 10:00:00,142.44,142.44,141.81,141.94,192085.0,138.7254,138.7254,138.1118,138.2384,192085.0
2022-07-12 10:10:00,141.98,142.76,141.87,142.68,162982.0,138.2774,139.037,138.1702,138.9591,162982.0
2022-07-12 10:20:00,142.72,142.93,142.01,142.11,153528.0,138.9981,139.2026,138.3066,138.404,153528.0
2022-07-12 10:30:00,142.12,142.98,142.11,142.33,108690.0,138.4137,139.2513,138.404,138.6182,108690.0
2022-07-12 10:40:00,142.31,142.42,141.92,142.17,110116.0,138.5988,138.7059,138.2189,138.4624,110116.0
2022-07-12 10:50:00,142.14,142.56,141.85,142.49,1339167.0,138.4332,138.8422,138.1507,138.7741,1339167.0
2022-07-12 11:00:00,142.49,142.7,142.21,142.6,91735.0,138.7741,138.9786,138.5014,138.8812,91735.0
2022-07-12 11:10:00,142.62,143.16,142.34,142.44,111457.0,138.9007,139.4266,138.628,138.7254,111457.0
2022-07-12 11:20:00,142.44,143.14,142.42,143.07,79553.0,138.7254,139.4071,138.7059,139.3389,79553.0
2022-07-12 11:30:00,143.09,143.25,142.65,142.89,111348.0,139.3584,139.5142,138.9299,139.1636,111348.0
2022-07-12 11:40:00,142.88,142.89,142.38,142.66,104821.0,139.1539,139.1636,138.6669,138.9396,104821.0
2022-07-12 11:50:00,142.68,142.81,142.4,142.81,86819.0,138.9591,139.0857,138.6864,139.0857,86819.0
2022-07-12 12:00:00,142.79,143.13,142.64,142.67,73962.0,139.0662,139.3974,138.9201,138.9494,73962.0
2022-07-12 12:10:00,142.64,143.02,142.55,142.94,35591.0,138.9201,139.2902,138.8325,139.2123,35591.0
2022-07-12 12:20:00,142.94,143.12,142.78,142.97,36610.0,139.2123,139.3876,139.0565,139.2415,36610.0
2022-07-12 12:30:00,143.0,143.22,142.87,143.12,26861.0,139.2708,139.485,139.1441,139.3876,26861.0
2022-07-12 12:40:00,143.13,143.17,142.95,143.05,19046.0,139.3974,139.4363,139.2221,139.3195,19046.0
2022-07-12 12:50:00,143.01,143.01,142.69,142.88,18091.0,139.2805,139.2805,138.9688,139.1539,18091.0
2022-07-12 13:00:00,142.89,143.19,142.49,142.59,118919.0,139.1636,139.4558,138.7741,138.8715,118919.0
2022-07-12 13:10:00,142.57,142.72,142.5,142.61,51973.0,138.852,138.9981,138.7838,138.8909,51973.0
2022-07-12 13:20:00,142.6,142.62,142.34,142.5,24911.0,138.8812,138.9007,138.628,138.7838,24911.0
2022-07-12 13:30:00,142.52,142.59,142.44,142.48,16960.0,138.8033,138.8715,138.7254,138.7643,16960.0
2022-07-12 13:40:00,142.49,142.66,142.39,142.57,20629.0,138.7741,138.9396,138.6767,138.852,20629.0
2022-07-12 13:50:00,142.55,142.81,142.49,142.72,24726.0,138.8325,139.0857,138.7741,138.9981,24726.0
2022-07-12 14:00:00,142.72,142.75,142.29,142.39,35967.0,138.9981,139.0273,138.5793,138.6767,35967.0
2022-07-12 14:10:00,142.38,142.58,142.36,142.5,32982.0,138.6669,138.8617,138.6474,138.7838,32982.0
2022-07-12 14:20:00,142.49,142.58,142.41,142.53,41062.0,138.7741,138.8617,138.6961,138.813,41062.0
2022-07-12 14:30:00,142.57,142.62,142.27,142.38,72046.0,138.852,138.9007,138.5598,138.6669,72046.0
2022-07-12 14:40:00,142.41,142.41,142.23,142.38,41140.0,138.6961,138.6961,138.5208,138.6669,41140.0
2022-07-12 14:50:00,142.37,142.39,141.89,141.95,46821.0,138.6572,138.6767,138.1897,138.2481,46821.0
2022-07-12 15:00:00,141.96,141.96,141.18,141.18,99300.0,138.2579,138.2579,137.4982,137.4982,99300.0
2022-07-12 15:10:00,141.18,141.41,141.05,141.33,77099.0,137.4982,137.7222,137.3716,137.6443,77099.0
2022-07-12 15:20:00,141.34,141.38,140.92,140.99,72242.0,137.654,137.693,137.245,137.3132,72242.0
2022-07-12 15:30:00,140.98,141.1,140.58,140.8,111109.0,137.3034,137.4203,136.9139,137.1281,111109.0
2022-07-12 15:40:00,140.81,141.22,140.76,141.09,219638.0,137.1379,137.5372,137.0892,137.4106,219638.0
2022-07-12 15:50:00,141.09,141.7,141.02,141.55,456814.0,137.4106,138.0047,137.3424,137.8586,456814.0
2022-07-13 09:30:00,138.7,139.88,138.14,139.83,251535.0,135.0829,136.2321,134.5375,136.1834,251535.0
2022-07-13 09:40:00,139.9,140.85,139.33,140.78,162889.0,136.2516,137.1768,135.6965,137.1087,162889.0
2022-07-13 09:50:00,140.91,141.11,140.19,140.88,141666.0,137.2353,137.43,136.534,137.206,141666.0
2022-07-13 10:00:00,140.84,141.19,140.03,140.23,140739.0,137.1671,137.508,136.3782,136.573,140739.0
2022-07-13 10:10:00,140.15,140.91,139.78,139.8,108663.0,136.4951,137.2353,136.1347,136.1542,108663.0
2022-07-13 10:20:00,139.74,140.63,139.68,140.63,1509215.0,136.0958,136.9626,136.0373,136.9626,1509215.0
2022-07-13 10:30:00,140.61,141.9,140.52,141.9,322803.0,136.9431,138.1994,136.8554,138.1994,322803.0
2022-07-13 10:40:00,141.9,143.0,141.81,142.8,147900.0,138.1994,139.2708,138.1118,139.076,147900.0
2022-07-13 10:50:00,142.82,143.36,142.64,143.01,168133.0,139.0955,139.6214,138.9201,139.2805,168133.0
2022-07-13 11:00:00,143.03,143.53,142.77,143.19,106298.0,139.3,139.7869,139.0468,139.4558,106298.0
2022-07-13 11:10:00,143.2,143.47,142.87,142.98,70077.0,139.4655,139.7285,139.1441,139.2513,70077.0
2022-07-13 11:20:00,143.03,143.27,142.54,142.57,83869.0,139.3,139.5337,138.8228,138.852,83869.0
2022-07-13 11:30:00,142.59,142.81,142.36,142.52,60120.0,138.8715,139.0857,138.6474,138.8033,60120.0
2022-07-13 11:40:00,142.51,142.63,142.13,142.54,65040.0,138.7935,138.9104,138.4234,138.8228,65040.0
2022-07-13 11:50:00,142.53,142.94,142.51,142.63,71515.0,138.813,139.2123,138.7935,138.9104,71515.0
2022-07-13 12:00:00,142.63,143.12,142.47,143.03,37281.0,138.9104,139.3876,138.7546,139.3,37281.0
2022-07-13 12:10:00,143.0,143.0,142.39,142.53,155708.0,139.2708,139.2708,138.6767,138.813,155708.0
2022-07-13 12:20:00,142.55,142.9,142.34,142.82,72312.0,138.8325,139.1734,138.628,139.0955,72312.0
2022-07-13 12:30:00,142.83,143.11,142.72,143.11,66132.0,139.1052,139.3779,138.9981,139.3779,66132.0
2022-07-13 12:40:00,143.13,143.16,142.87,143.12,83478.0,139.3974,139.4266,139.1441,139.3876,83478.0
2022-07-13 12:50:00,143.1,143.43,143.01,143.43,99549.0,139.3682,139.6895,139.2805,139.6895,99549.0
2022-07-13 13:00:00,143.43,143.92,143.27,143.59,174823.0,139.6895,140.1668,139.5337,139.8454,174823.0
2022-07-13 13:10:00,143.6,143.88,143.23,143.3,133725.0,139.8551,140.1278,139.4948,139.5629,133725.0
2022-07-13 13:20:00,143.32,143.57,143.28,143.56,51706.0,139.5824,139.8259,139.5435,139.8162,51706.0
2022-07-13 13:30:00,143.57,143.57,143.21,143.25,62724.0,139.8259,139.8259,139.4753,139.5142,62724.0
2022-07-13 13:40:00,143.25,143.79,143.24,143.79,35504.0,139.5142,140.0402,139.5045,140.0402,35504.0
2022-07-13 13:50:00,143.77,143.86,143.57,143.82,38132.0,140.0207,140.1083,139.8259,140.0694,38132.0
2022-07-13 14:00:00,143.75,143.75,142.76,142.86,118581.0,140.0012,140.0012,139.037,139.1344,118581.0
2022-07-13 14:10:00,142.86,143.27,142.82,143.23,93101.0,139.1344,139.5337,139.0955,139.4948,93101.0
2022-07-13 14:20:00,143.2,143.64,143.09,143.59,58210.0,139.4655,139.8941,139.3584,139.8454,58210.0
2022-07-13 14:30:00,143.63,143.84,143.56,143.76,85314.0,139.8843,140.0889,139.8162,140.0109,85314.0
2022-07-13 14:40:00,143.79,143.87,143.58,143.6,38534.0,140.0402,140.1181,139.8356,139.8551,38534.0
2022-07-13 14:50:00,143.59,143.86,143.3,143.86,174943.0,139.8454,140.1083,139.5629,140.1083,174943.0
2022-07-13 15:00:00,143.87,143.88,143.23,143.35,113925.0,140.1181,140.1278,139.4948,139.6116,113925.0
2022-07-13 15:10:00,143.34,143.6,143.3,143.57,80415.0,139.6019,139.8551,139.5629,139.8259,80415.0
2022-07-13 15:20:00,143.56,143.65,143.1,143.12,87356.0,139.8162,139.9038,139.3682,139.3876,87356.0
2022-07-13 15:30:00,143.12,143.19,142.65,143.03,153104.0,139.3876,139.4558,138.9299,139.3,153104.0
2022-07-13 15:40:00,143.02,143.02,142.7,142.89,141595.0,139.2902,139.2902,138.9786,139.1636,141595.0
2022-07-13 15:50:00,142.86,143.02,142.62,142.66,425271.0,139.1344,139.2902,138.9007,138.9396,425271.0
2022-07-14 09:30:00,141.09,141.84,139.95,139.98,385301.0,137.4106,138.141,136.3003,136.3295,385301.0
2022-07-14 09:40:00,139.99,140.9,139.92,140.59,202434.0,136.3393,137.2255,136.2711,136.9236,202434.0
2022-07-14 09:50:00,140.57,141.03,140.28,140.28,149664.0,136.9041,137.3521,136.6217,136.6217,149664.0
2022-07-14 10:00:00,140.27,140.3,139.53,139.6,111227.0,136.612,136.6412,135.8913,135.9594,111227.0
2022-07-14 10:10:00,139.62,139.89,139.37,139.58,117713.0,135.9789,136.2419,135.7354,135.9399,117713.0
2022-07-14 10:20:00,139.59,140.09,139.59,140.04,119623.0,135.9497,136.4366,135.9497,136.388,119623.0
2022-07-14 10:30:00,140.02,140.56,139.78,139.96,109281.0,136.3685,136.8944,136.1347,136.31,109281.0
2022-07-14 10:40:00,139.94,140.3,139.77,140.02,209779.0,136.2906,136.6412,136.125,136.3685,209779.0
2022-07-14 10:50:00,140.04,140.51,139.93,140.18,106394.0,136.388,136.8457,136.2808,136.5243,106394.0
2022-07-14 11:00:00,140.18,140.79,140.17,140.77,111567.0,136.5243,137.1184,136.5146,137.0989,111567.0
2022-07-14 11:10:00,140.72,140.96,140.38,140.9,76240.0,137.0502,137.284,136.7191,137.2255,76240.0
2022-07-14 11:20:00,140.91,141.23,140.82,141.01,85472.0,137.2353,137.5469,137.1476,137.3327,85472.0
2022-07-14 11:30:00,141.02,141.03,140.49,140.88,66049.0,137.3424,137.3521,136.8262,137.206,66049.0
2022-07-14 11:40:00,140.85,141.67,140.85,141.24,115601.0,137.1768,137.9754,137.1768,137.5567,115601.0
2022-07-14 11:50:00,141.2,141.43,141.04,141.35,86849.0,137.5177,137.7417,137.3619,137.6638,86849.0
2022-07-14 12:00:00,141.33,141.5,140.87,141.03,66598.0,137.6443,137.8099,137.1963,137.3521,66598.0
2022-07-14 12:10:00,141.04,141.29,140.93,141.19,120661.0,137.3619,137.6054,137.2547,137.508,120661.0
2022-07-14 12:20:00,141.16,141.34,140.71,140.75,66253.0,137.4787,137.654,137.0405,137.0794,66253.0
2022-07-14 12:30:00,140.75,140.98,140.75,140.85,41726.0,137.0794,137.3034,137.0794,137.1768,41726.0
2022-07-14 12:40:00,140.85,140.85,140.28,140.29,80769.0,137.1768,137.1768,136.6217,136.6314,80769.0
2022-07-14 12:50:00,140.29,140.65,140.22,140.61,62457.0,136.6314,136.982,136.5633,136.9431,62457.0
2022-07-14 13:00:00,140.61,140.67,140.34,140.64,32404.0,136.9431,137.0015,136.6801,136.9723,32404.0
2022-07-14 13:10:00,140.59,140.98,140.4,140.83,128979.0,136.9236,137.3034,136.7386,137.1573,128979.0
2022-07-14 13:20:00,140.83,141.12,140.79,141.07,47351.0,137.1573,137.4398,137.1184,137.3911,47351.0
2022-07-14 13:30:00,141.03,141.09,140.78,141.07,42869.0,137.3521,137.4106,137.1087,137.3911,42869.0
2022-07-14 13:40:00,141.07,141.39,141.06,141.33,43141.0,137.3911,137.7027,137.3814,137.6443,43141.0
2022-07-14 13:50:00,141.32,141.46,141.01,141.28,83732.0,137.6346,137.7709,137.3327,137.5956,83732.0
2022-07-14 14:00:00,141.3,141.5,141.18,141.35,62238.0,137.6151,137.8099,137.4982,137.6638,62238.0
2022-07-14 14:10:00,141.35,141.8,141.2,141.77,70473.0,137.6638,138.1021,137.5177,138.0728,70473.0
2022-07-14 14:20:00,141.77,142.08,141.77,142.07,149810.0,138.0728,138.3748,138.0728,138.365,149810.0
2022-07-14 14:30:00,142.05,142.36,141.98,142.36,50571.0,138.3455,138.6474,138.2774,138.6474,50571.0
2022-07-14 14:40:00,142.37,142.37,141.77,141.92,50102.0,138.6572,138.6572,138.0728,138.2189,50102.0
2022-07-14 14:50:00,141.91,141.97,141.61,141.93,49670.0,138.2092,138.2676,137.917,138.2287,49670.0
2022-07-14 15:00:00,141.91,142.02,141.6,141.63,63056.0,138.2092,138.3163,137.9073,137.9365,63056.0
2022-07-14 15:10:00,141.63,142.02,141.59,141.98,73930.0,137.9365,138.3163,137.8975,138.2774,73930.0
2022-07-14 15:20:00,141.99,142.49,141.97,142.49,70982.0,138.2871,138.7741,138.2676,138.7741,70982.0
2022-07-14 15:30:00,142.51,142.69,142.1,142.16,91999.0,138.7935,138.9688,138.3942,138.4527,91999.0
2022-07-14 15:40:00,142.15,142.3,141.9,142.17,116484.0,138.4429,138.589,138.1994,138.4624,116484.0
2022-07-14 15:50:00,142.17,142.78,142.17,142.56,282438.0,138.4624,139.0565,138.4624,138.8422,282438.0
2022-07-15 09:30:00,144.33,145.3,144.33,144.74,192437.0,140.5661,141.5108,140.5661,140.9654,192437.0
2022-07-15 09:40:00,144.76,145.01,143.91,144.19,201049.0,140.9849,141.2283,140.157,140.4297,201049.0
2022-07-15 09:50:00,144.21,144.3,143.44,143.9,98999.0,140.4492,140.5369,139.6993,140.1473,98999.0
2022-07-15 10:00:00,143.96,144.93,143.96,144.15,206753.0,140.2057,141.1504,140.2057,140.3908,206753.0
2022-07-15 10:10:00,144.14,144.44,143.84,144.24,90329.0,140.381,140.6732,140.0889,140.4784,90329.0
2022-07-15 10:20:00,144.27,144.93,143.75,144.78,124562.0,140.5076,141.1504,140.0012,141.0043,124562.0
2022-07-15 10:30:00,144.86,144.93,144.36,144.38,68674.0,141.0823,141.1504,140.5953,140.6148,68674.0
2022-07-15 10:40:00,144.41,144.47,144.0,144.35,60309.0,140.644,140.7024,140.2447,140.5856,60309.0
2022-07-15 10:50:00,144.33,144.66,144.27,144.6,31887.0,140.5661,140.8875,140.5076,140.829,31887.0
2022-07-15 11:00:00,144.58,145.08,144.47,145.05,39836.0,140.8096,141.2965,140.7024,141.2673,39836.0
2022-07-15 11:10:00,145.07,145.41,144.99,145.27,58233.0,141.2868,141.6179,141.2089,141.4816,58233.0
2022-07-15 11:20:00,145.28,145.49,145.24,145.24,49256.0,141.4913,141.6958,141.4523,141.4523,49256.0
2022-07-15 11:30:00,145.25,145.37,145.1,145.23,30872.0,141.4621,141.579,141.316,141.4426,30872.0
2022-07-15 11:40:00,145.21,145.39,145.09,145.32,31707.0,141.4231,141.5984,141.3063,141.5303,31707.0
2022-07-15 11:50:00,145.26,145.32,145.14,145.2,72183.0,141.4718,141.5303,141.355,141.4134,72183.0
2022-07-15 12:00:00,145.19,145.33,144.95,145.01,67745.0,141.4036,141.54,141.1699,141.2283,67745.0
2022-07-15 12:10:00,145.01,145.08,144.81,145.0,35456.0,141.2283,141.2965,141.0336,141.2186,35456.0
2022-07-15 12:20:00,145.0,145.09,144.92,145.05,31431.0,141.2186,141.3063,141.1407,141.2673,31431.0
2022-07-15 12:30:00,145.03,145.07,144.78,144.93,36953.0,141.2478,141.2868,141.0043,141.1504,36953.0
2022-07-15 12:40:00,144.91,145.16,144.76,145.13,79303.0,141.1309,141.3744,140.9849,141.3452,79303.0
2022-07-15 12:50:00,145.13,145.21,145.0,145.11,36223.0,141.3452,141.4231,141.2186,141.3257,36223.0
2022-07-15 13:00:00,145.11,145.28,145.07,145.28,26282.0,141.3257,141.4913,141.2868,141.4913,26282.0
2022-07-15 13:10:00,145.25,145.37,145.21,145.34,38656.0,141.4621,141.579,141.4231,141.5497,38656.0
2022-07-15 13:20:00,145.36,145.45,145.28,145.45,36699.0,141.5692,141.6569,141.4913,141.6569,36699.0
2022-07-15 13:30:00,145.44,145.5,145.36,145.42,28069.0,141.6471,141.7056,141.5692,141.6276,28069.0
2022-07-15 13:40:00,145.41,145.44,145.25,145.28,31215.0,141.6179,141.6471,141.4621,141.4913,31215.0
2022-07-15 13:50:00,145.27,145.38,145.16,145.38,79648.0,141.4816,141.5887,141.3744,141.5887,79648.0
2022-07-15 14:00:00,145.38,145.44,145.21,145.32,27746.0,141.5887,141.6471,141.4231,141.5303,27746.0
2022-07-15 14:10:00,145.33,145.37,145.23,145.34,16798.0,141.54,141.579,141.4426,141.5497,16798.0
2022-07-15 14:20:00,145.34,145.34,144.99,145.2,64472.0,141.5497,141.5497,141.2089,141.4134,64472.0
2022-07-15 14:30:00,145.19,145.24,145.07,145.09,26518.0,141.4036,141.4523,141.2868,141.3063,26518.0
2022-07-15 14:40:00,145.1,145.25,145.07,145.23,42670.0,141.316,141.4621,141.2868,141.4426,42670.0
2022-07-15 14:50:00,145.23,145.26,144.98,144.99,59639.0,141.4426,141.4718,141.1991,141.2089,59639.0
2022-07-15 15:00:00,145.0,145.01,144.84,144.96,33172.0,141.2186,141.2283,141.0628,141.1796,33172.0
2022-07-15 15:10:00,144.94,144.97,144.79,144.82,34151.0,141.1602,141.1894,141.0141,141.0433,34151.0
2022-07-15 15:20:00,144.83,144.99,144.83,144.94,34449.0,141.053,141.2089,141.053,141.1602,34449.0
2022-07-15 15:30:00,144.93,144.96,144.62,144.7,94885.0,141.1504,141.1796,140.8485,140.9264,94885.0
2022-07-15 15:40:00,144.71,144.81,144.55,144.56,112825.0,140.9362,141.0336,140.7803,140.7901,112825.0
2022-07-15 15:50:00,144.57,144.91,144.33,144.83,430976.0,140.7998,141.1309,140.5661,141.053,430976.0
2022-07-18 09:30:00,146.82,147.76,146.56,147.29,251755.0,142.9911,143.9066,142.7379,143.4489,251755.0
2022-07-18 09:40:00,147.27,147.63,146.95,147.62,252566.0,143.4294,143.78,143.1177,143.7703,252566.0
2022-07-18 09:50:00,147.62,148.14,147.54,147.85,208477.0,143.7703,144.2767,143.6924,143.9943,208477.0
2022-07-18 10:00:00,147.86,147.95,147.31,147.47,61314.0,144.004,144.0917,143.4684,143.6242,61314.0
2022-07-18 10:10:00,147.46,147.47,146.96,147.21,56327.0,143.6144,143.6242,143.1275,143.371,56327.0
2022-07-18 10:20:00,147.17,147.43,147.15,147.27,35488.0,143.332,143.5852,143.3125,143.4294,35488.0
2022-07-18 10:30:00,147.28,147.75,147.28,147.46,51381.0,143.4391,143.8969,143.4391,143.6144,51381.0
2022-07-18 10:40:00,147.52,147.67,147.21,147.44,30586.0,143.6729,143.819,143.371,143.595,30586.0
2022-07-18 10:50:00,147.42,147.87,147.34,147.78,28295.0,143.5755,144.0138,143.4976,143.9261,28295.0
2022-07-18 11:00:00,147.78,147.98,147.71,147.81,39759.0,143.9261,144.1209,143.8579,143.9553,39759.0
2022-07-18 11:10:00,147.86,148.02,147.69,147.96,23627.0,144.004,144.1598,143.8384,144.1014,23627.0
2022-07-18 11:20:00,148.01,148.31,147.93,148.21,74220.0,144.1501,144.4423,144.0722,144.3449,74220.0
2022-07-18 11:30:00,148.22,148.46,148.07,148.45,55731.0,144.3546,144.5884,144.2085,144.5786,55731.0
2022-07-18 11:40:00,148.45,148.51,148.27,148.28,57349.0,144.5786,144.6371,144.4033,144.4131,57349.0
2022-07-18 11:50:00,148.3,148.54,148.22,148.5,72510.0,144.4325,144.6663,144.3546,144.6273,72510.0
2022-07-18 12:00:00,148.5,148.54,148.32,148.39,139628.0,144.6273,144.6663,144.452,144.5202,139628.0
2022-07-18 12:10:00,148.4,148.57,148.38,148.47,36828.0,144.5299,144.6955,144.5105,144.5981,36828.0
2022-07-18 12:20:00,148.47,148.55,148.35,148.39,34821.0,144.5981,144.676,144.4812,144.5202,34821.0
2022-07-18 12:30:00,148.4,148.4,148.14,148.29,29709.0,144.5299,144.5299,144.2767,144.4228,29709.0
2022-07-18 12:40:00,148.28,148.33,148.21,148.25,28962.0,144.4131,144.4618,144.3449,144.3838,28962.0
2022-07-18 12:50:00,148.25,148.26,148.02,148.09,59872.0,144.3838,144.3936,144.1598,144.228,59872.0
2022-07-18 13:00:00,148.09,148.28,148.09,148.19,36415.0,144.228,144.4131,144.228,144.3254,36415.0
2022-07-18 13:10:00,148.18,148.23,147.99,147.99,37119.0,144.3157,144.3644,144.1306,144.1306,37119.0
2022-07-18 13:20:00,148.0,148.18,147.82,148.14,28289.0,144.1404,144.3157,143.9651,144.2767,28289.0
2022-07-18 13:30:00,148.14,148.16,147.42,147.49,51068.0,144.2767,144.2962,143.5755,143.6437,51068.0
2022-07-18 13:40:00,147.5,147.56,147.11,147.11,54467.0,143.6534,143.7118,143.2736,143.2736,54467.0
2022-07-18 13:50:00,147.14,147.2,146.49,146.66,66748.0,143.3028,143.3612,142.6697,142.8353,66748.0
2022-07-18 14:00:00,146.63,146.74,146.37,146.46,57636.0,142.8061,142.9132,142.5529,142.6405,57636.0
2022-07-18 14:10:00,146.47,146.83,146.38,146.77,52660.0,142.6503,143.0009,142.5626,142.9424,52660.0
2022-07-18 14:20:00,146.76,146.84,146.28,146.35,43593.0,142.9327,143.0106,142.4652,142.5334,43593.0
2022-07-18 14:30:00,146.33,146.59,146.24,146.47,82472.0,142.5139,142.7671,142.4263,142.6503,82472.0
2022-07-18 14:40:00,146.48,146.49,145.92,146.02,52188.0,142.66,142.6697,142.1146,142.212,52188.0
2022-07-18 14:50:00,146.02,146.02,145.53,145.64,73391.0,142.212,142.212,141.7348,141.8419,73391.0
2022-07-18 15:00:00,145.6,145.99,145.51,145.92,62542.0,141.803,142.1828,141.7153,142.1146,62542.0
2022-07-18 15:10:00,145.93,146.05,145.74,146.01,65996.0,142.1243,142.2412,141.9393,142.2023,65996.0
2022-07-18 15:20:00,146.0,146.16,145.55,145.55,58279.0,142.1925,142.3484,141.7543,141.7543,58279.0
2022-07-18 15:30:00,145.55,145.55,145.08,145.1,94103.0,141.7543,141.7543,141.2965,141.316,94103.0
2022-07-18 15:40:00,145.1,145.19,144.74,144.75,181586.0,141.316,141.4036,140.9654,140.9751,181586.0
2022-07-18 15:50:00,144.75,145.36,144.7,145.26,385661.0,140.9751,141.5692,140.9264,141.4718,385661.0
2022-07-19 09:30:00,147.39,147.66,146.89,147.05,245182.0,143.5463,143.8092,143.0593,143.2151,245182.0
2022-07-19 09:40:00,147.07,147.17,146.14,146.46,233049.0,143.2346,143.332,142.3289,142.6405,233049.0
2022-07-19 09:50:00,146.46,147.17,146.4,147.13,84402.0,142.6405,143.332,142.5821,143.2931,84402.0
2022-07-19 10:00:00,147.17,147.22,146.37,146.58,73746.0,143.332,143.3807,142.5529,142.7574,73746.0
2022-07-19 10:10:00,146.6,147.08,146.36,146.61,100223.0,142.7769,143.2444,142.5431,142.7866,100223.0
2022-07-19 10:20:00,146.57,147.57,146.57,147.47,64498.0,142.7477,143.7216,142.7477,143.6242,64498.0
2022-07-19 10:30:00,147.46,147.57,147.26,147.34,68311.0,143.6144,143.7216,143.4197,143.4976,68311.0
2022-07-19 10:40:00,147.35,147.68,147.22,147.67,45743.0,143.5073,143.8287,143.3807,143.819,45743.0
2022-07-19 10:50:00,147.68,147.86,147.62,147.76,30075.0,143.8287,144.004,143.7703,143.9066,30075.0
2022-07-19 11:00:00,147.79,148.04,147.78,147.87,44474.0,143.9358,144.1793,143.9261,144.0138,44474.0
2022-07-19 11:10:00,147.88,147.99,147.63,147.64,29220.0,144.0235,144.1306,143.78,143.7898,29220.0
2022-07-19 11:20:00,147.65,148.01,147.55,147.91,30099.0,143.7995,144.1501,143.7021,144.0527,30099.0
2022-07-19 11:30:00,147.91,148.27,147.91,148.04,38293.0,144.0527,144.4033,144.0527,144.1793,38293.0
2022-07-19 11:40:00,148.06,148.16,147.94,147.97,27763.0,144.1988,144.2962,144.0819,144.1111,27763.0
2022-07-19 11:50:00,147.99,148.41,147.99,148.41,31405.0,144.1306,144.5397,144.1306,144.5397,31405.0
2022-07-19 12:00:00,148.41,148.42,148.07,148.23,56189.0,144.5397,144.5494,144.2085,144.3644,56189.0
2022-07-19 12:10:00,148.22,148.37,148.2,148.36,22983.0,144.3546,144.5007,144.3351,144.491,22983.0
2022-07-19 12:20:00,148.37,148.55,148.36,148.52,29485.0,144.5007,144.676,144.491,144.6468,29485.0
2022-07-19 12:30:00,148.53,148.73,148.44,148.49,67964.0,144.6565,144.8513,144.5689,144.6176,67964.0
2022-07-19 12:40:00,148.47,148.68,148.45,148.62,24780.0,144.5981,144.8026,144.5786,144.7442,24780.0
2022-07-19 12:50:00,148.62,148.7,148.48,148.69,32115.0,144.7442,144.8221,144.6078,144.8124,32115.0
2022-07-19 13:00:00,148.69,148.71,148.58,148.59,49705.0,144.8124,144.8318,144.7052,144.715,49705.0
2022-07-19 13:10:00,148.6,148.72,148.59,148.61,15950.0,144.7247,144.8416,144.715,144.7345,15950.0
2022-07-19 13:20:00,148.6,148.84,148.56,148.82,18663.0,144.7247,144.9585,144.6858,144.939,18663.0
2022-07-19 13:30:00,148.84,149.27,148.84,149.25,51381.0,144.9585,145.3772,144.9585,145.3578,51381.0
2022-07-19 13:40:00,149.27,149.48,149.23,149.42,65445.0,145.3772,145.5818,145.3383,145.5233,65445.0
2022-07-19 13:50:00,149.43,149.59,149.35,149.57,62834.0,145.5331,145.6889,145.4552,145.6694,62834.0
2022-07-19 14:00:00,149.58,149.94,149.56,149.91,125191.0,145.6792,146.0298,145.6597,146.0006,125191.0
2022-07-19 14:10:00,149.91,149.92,149.57,149.76,66919.0,146.0006,146.0103,145.6694,145.8545,66919.0
2022-07-19 14:20:00,149.78,149.79,149.36,149.39,53572.0,145.8739,145.8837,145.4649,145.4941,53572.0
2022-07-19 14:30:00,149.39,149.58,149.39,149.49,45064.0,145.4941,145.6792,145.4941,145.5915,45064.0
2022-07-19 14:40:00,149.47,149.62,149.26,149.38,81212.0,145.572,145.7181,145.3675,145.4844,81212.0
2022-07-19 14:50:00,149.43,149.61,149.33,149.58,48886.0,145.5331,145.7084,145.4357,145.6792,48886.0
2022-07-19 15:00:00,149.61,149.8,149.45,149.8,27900.0,145.7084,145.8934,145.5526,145.8934,27900.0
2022-07-19 15:10:00,149.8,149.8,149.58,149.72,49772.0,145.8934,145.8934,145.6792,145.8155,49772.0
2022-07-19 15:20:00,149.74,149.75,149.52,149.57,80907.0,145.835,145.8447,145.6207,145.6694,80907.0
2022-07-19 15:30:00,149.56,149.62,149.31,149.47,121903.0,145.6597,145.7181,145.4162,145.572,121903.0
2022-07-19 15:40:00,149.45,149.83,149.45,149.58,189359.0,145.5526,145.9226,145.5526,145.6792,189359.0
2022-07-19 15:50:00,149.59,149.83,149.45,149.71,677146.0,145.6889,145.9226,145.5526,145.8058,677146.0
2022-07-20 09:30:00,150.0,151.03,149.85,150.67,191819.0,146.0882,147.0913,145.9421,146.7407,191819.0
2022-07-20 09:40:00,150.67,150.94,150.4,150.65,165293.0,146.7407,147.0037,146.4778,146.7213,165293.0
2022-07-20 09:50:00,150.65,150.96,149.8,149.86,144829.0,146.7213,147.0232,145.8934,145.9519,144829.0
2022-07-20 10:00:00,149.88,150.53,149.62,150.53,156733.0,145.9713,146.6044,145.7181,146.6044,156733.0
2022-07-20 10:10:00,150.54,150.87,150.39,150.75,91633.0,146.6141,146.9355,146.468,146.8186,91633.0
2022-07-20 10:20:00,150.77,151.43,150.67,151.39,109436.0,146.8381,147.4809,146.7407,147.442,109436.0
2022-07-20 10:30:00,151.39,151.93,151.26,151.79,115491.0,147.442,147.9679,147.3153,147.8315,115491.0
2022-07-20 10:40:00,151.82,152.22,151.6,152.08,116815.0,147.8607,148.2503,147.6465,148.114,116815.0
2022-07-20 10:50:00,152.1,152.44,152.04,152.44,136618.0,148.1334,148.4646,148.075,148.4646,136618.0
2022-07-20 11:00:00,152.44,152.44,151.82,151.91,72148.0,148.4646,148.4646,147.8607,147.9484,72148.0
2022-07-20 11:10:00,151.93,151.99,151.6,151.66,73680.0,147.9679,148.0263,147.6465,147.7049,73680.0
2022-07-20 11:20:00,151.67,152.05,151.5,151.93,77249.0,147.7147,148.0847,147.5491,147.9679,77249.0
2022-07-20 11:30:00,151.95,152.1,151.79,151.91,72587.0,147.9874,148.1334,147.8315,147.9484,72587.0
2022-07-20 11:40:00,151.91,152.11,151.79,152.03,57978.0,147.9484,148.1432,147.8315,148.0653,57978.0
2022-07-20 11:50:00,152.04,152.3,152.03,152.12,39846.0,148.075,148.3282,148.0653,148.1529,39846.0
2022-07-20 12:00:00,152.09,152.36,152.03,152.33,40625.0,148.1237,148.3867,148.0653,148.3574,40625.0
2022-07-20 12:10:00,152.33,152.36,152.06,152.36,72885.0,148.3574,148.3867,148.0945,148.3867,72885.0
2022-07-20 12:20:00,152.38,152.42,152.12,152.12,46336.0,148.4061,148.4451,148.1529,148.1529,46336.0
2022-07-20 12:30:00,152.11,152.44,152.11,152.36,49334.0,148.1432,148.4646,148.1432,148.3867,49334.0
2022-07-20 12:40:00,152.37,152.43,151.17,151.4,86431.0,148.3964,148.4548,147.2277,147.4517,86431.0
2022-07-20 12:50:00,151.37,151.96,151.35,151.87,41363.0,147.4225,147.9971,147.403,147.9094,41363.0
2022-07-20 13:00:00,151.9,151.93,151.12,151.32,192793.0,147.9387,147.9679,147.179,147.3738,192793.0
2022-07-20 13:10:00,151.32,151.32,150.86,151.18,100374.0,147.3738,147.3738,146.9258,147.2374,100374.0
2022-07-20 13:20:00,151.19,151.47,150.97,151.44,52170.0,147.2472,147.5199,147.0329,147.4907,52170.0
2022-07-20 13:30:00,151.43,151.71,151.35,151.62,67091.0,147.4809,147.7536,147.403,147.666,67091.0
2022-07-20 13:40:00,151.61,151.67,151.27,151.29,48595.0,147.6562,147.7147,147.3251,147.3446,48595.0
2022-07-20 13:50:00,151.29,151.45,150.93,151.0,76435.0,147.3446,147.5004,146.994,147.0621,76435.0
2022-07-20 14:00:00,150.95,151.47,150.95,151.47,68117.0,147.0134,147.5199,147.0134,147.5199,68117.0
2022-07-20 14:10:00,151.48,151.49,151.17,151.43,105284.0,147.5296,147.5394,147.2277,147.4809,105284.0
2022-07-20 14:20:00,151.44,151.89,151.39,151.77,54801.0,147.4907,147.9289,147.442,147.812,54801.0
2022-07-20 14:30:00,151.77,152.05,151.66,152.04,66056.0,147.812,148.0847,147.7049,148.075,66056.0
2022-07-20 14:40:00,152.06,152.07,151.92,152.04,41695.0,148.0945,148.1042,147.9581,148.075,41695.0
2022-07-20 14:50:00,152.05,152.06,151.52,151.94,74524.0,148.0847,148.0945,147.5686,147.9776,74524.0
2022-07-20 15:00:00,151.94,152.39,151.88,152.19,99949.0,147.9776,148.4159,147.9192,148.2211,99949.0
2022-07-20 15:10:00,152.2,152.45,152.17,152.39,158987.0,148.2308,148.4743,148.2016,148.4159,158987.0
2022-07-20 15:20:00,152.4,152.44,152.19,152.42,73175.0,148.4256,148.4646,148.2211,148.4451,73175.0
2022-07-20 15:30:00,152.43,152.46,152.01,152.14,90553.0,148.4548,148.4841,148.0458,148.1724,90553.0
2022-07-20 15:40:00,152.15,152.44,152.09,152.25,75990.0,148.1821,148.4646,148.1237,148.2795,75990.0
2022-07-20 15:50:00,152.25,152.44,151.99,152.17,304748.0,148.2795,148.4646,148.0263,148.2016,304748.0
2022-07-21 09:30:00,152.72,153.2,152.03,152.85,226035.0,148.7373,149.2048,148.0653,148.8639,226035.0
2022-07-21 09:40:00,152.84,153.23,152.09,152.77,363067.0,148.8541,149.234,148.1237,148.786,363067.0
2022-07-21 09:50:00,152.75,153.42,152.43,153.09,217231.0,148.7665,149.419,148.4548,149.0976,217231.0
2022-07-21 10:00:00,153.08,153.61,152.48,152.86,111431.0,149.0879,149.6041,148.5035,148.8736,111431.0
2022-07-21 10:10:00,152.88,153.13,152.32,153.02,92191.0,148.8931,149.1366,148.3477,149.0295,92191.0
2022-07-21 10:20:00,153.07,153.11,151.85,152.22,111067.0,149.0781,149.1171,147.89,148.2503,111067.0
2022-07-21 10:30:00,152.22,152.61,151.92,152.59,93791.0,148.2503,148.6301,147.9581,148.6107,93791.0
2022-07-21 10:40:00,152.61,152.88,152.46,152.67,34107.0,148.6301,148.8931,148.4841,148.6886,34107.0
2022-07-21 10:50:00,152.76,153.57,152.71,153.54,56696.0,148.7762,149.5651,148.7275,149.5359,56696.0
2022-07-21 11:00:00,153.52,154.05,153.4,153.89,85855.0,149.5164,150.0326,149.3995,149.8768,85855.0
2022-07-21 11:10:00,153.93,153.93,153.6,153.69,66876.0,149.9157,149.9157,149.5943,149.682,66876.0
2022-07-21 11:20:00,153.66,153.78,153.31,153.76,47520.0,149.6528,149.7696,149.3119,149.7502,47520.0
2022-07-21 11:30:00,153.78,154.08,153.52,153.75,65298.0,149.7696,150.0618,149.5164,149.7404,65298.0
2022-07-21 11:40:00,153.76,153.96,153.68,153.74,42817.0,149.7502,149.9449,149.6722,149.7307,42817.0
2022-07-21 11:50:00,153.75,153.98,153.68,153.84,52046.0,149.7404,149.9644,149.6722,149.8281,52046.0
2022-07-21 12:00:00,153.83,154.58,153.8,154.58,108035.0,149.8183,150.5488,149.7891,150.5488,108035.0
2022-07-21 12:10:00,154.57,154.57,154.14,154.43,55895.0,150.539,150.539,150.1202,150.4027,55895.0
2022-07-21 12:20:00,154.44,154.9,154.28,154.83,44923.0,150.4124,150.8604,150.2566,150.7922,44923.0
2022-07-21 12:30:00,154.86,155.09,154.8,155.03,35668.0,150.8215,151.0455,150.763,150.987,35668.0
2022-07-21 12:40:00,155.04,155.1,154.74,154.75,27263.0,150.9968,151.0552,150.7046,150.7143,27263.0
2022-07-21 12:50:00,154.76,155.0,154.73,154.99,62135.0,150.7241,150.9578,150.6949,150.9481,62135.0
2022-07-21 13:00:00,155.01,155.16,154.78,154.98,34892.0,150.9676,151.1136,150.7436,150.9383,34892.0
2022-07-21 13:10:00,154.99,155.01,154.62,154.81,37867.0,150.9481,150.9676,150.5877,150.7728,37867.0
2022-07-21 13:20:00,154.77,154.93,154.47,154.63,74394.0,150.7338,150.8896,150.4416,150.5975,74394.0
2022-07-21 13:30:00,154.67,154.67,154.2,154.56,294121.0,150.6364,150.6364,150.1787,150.5293,294121.0
2022-07-21 13:40:00,154.58,154.72,154.51,154.53,82247.0,150.5488,150.6851,150.4806,150.5001,82247.0
2022-07-21 13:50:00,154.52,154.65,154.24,154.64,68391.0,150.4903,150.6169,150.2176,150.6072,68391.0
2022-07-21 14:00:00,154.64,154.93,154.57,154.88,62699.0,150.6072,150.8896,150.539,150.8409,62699.0
2022-07-21 14:10:00,154.88,155.15,154.85,155.08,60647.0,150.8409,151.1039,150.8117,151.0357,60647.0
2022-07-21 14:20:00,155.09,155.19,154.98,155.17,54558.0,151.0455,151.1429,150.9383,151.1234,54558.0
2022-07-21 14:30:00,155.16,155.16,154.75,155.07,78502.0,151.1136,151.1136,150.7143,151.026,78502.0
2022-07-21 14:40:00,155.06,155.11,154.82,155.03,76315.0,151.0163,151.0649,150.7825,150.987,76315.0
2022-07-21 14:50:00,155.05,155.17,154.92,155.04,76698.0,151.0065,151.1234,150.8799,150.9968,76698.0
2022-07-21 15:00:00,155.05,155.47,154.96,155.46,131986.0,151.0065,151.4156,150.9189,151.4058,131986.0
2022-07-21 15:10:00,155.47,155.48,155.14,155.32,105603.0,151.4156,151.4253,151.0942,151.2695,105603.0
2022-07-21 15:20:00,155.31,155.43,155.17,155.35,197521.0,151.2597,151.3766,151.1234,151.2987,197521.0
2022-07-21 15:30:00,155.34,155.5,155.2,155.21,169557.0,151.2889,151.4448,151.1526,151.1623,169557.0
2022-07-21 15:40:00,155.21,155.54,155.2,155.47,136191.0,151.1623,151.4837,151.1526,151.4156,136191.0
2022-07-21 15:50:00,155.48,155.75,155.48,155.67,555215.0,151.4253,151.6883,151.4253,151.6103,555215.0
2022-07-22 09:30:00,156.64,157.22,155.99,157.22,231945.0,152.555,153.1199,151.922,153.1199,231945.0
2022-07-22 09:40:00,157.18,157.53,157.03,157.39,161386.0,153.081,153.4218,152.9349,153.2855,161386.0
2022-07-22 09:50:00,157.39,157.8,156.32,156.32,170507.0,153.2855,153.6848,152.2434,152.2434,170507.0
2022-07-22 10:00:00,156.36,156.73,156.05,156.48,110254.0,152.2823,152.6427,151.9804,152.3992,110254.0
2022-07-22 10:10:00,156.44,157.24,156.43,157.13,78228.0,152.3603,153.1394,152.3505,153.0323,78228.0
2022-07-22 10:20:00,157.11,157.11,156.42,156.85,77293.0,153.0128,153.0128,152.3408,152.7596,77293.0
2022-07-22 10:30:00,156.82,157.03,156.55,156.71,83371.0,152.7304,152.9349,152.4674,152.6232,83371.0
2022-07-22 10:40:00,156.65,156.99,156.6,156.74,39857.0,152.5648,152.8959,152.5161,152.6524,39857.0
2022-07-22 10:50:00,156.74,157.11,156.58,156.69,36623.0,152.6524,153.0128,152.4966,152.6037,36623.0
2022-07-22 11:00:00,156.72,156.75,156.04,156.34,37399.0,152.633,152.6622,151.9707,152.2629,37399.0
2022-07-22 11:10:00,156.33,156.57,156.23,156.47,45363.0,152.2531,152.4869,152.1557,152.3895,45363.0
2022-07-22 11:20:00,156.42,156.43,155.56,155.57,36418.0,152.3408,152.3505,151.5032,151.513,36418.0
2022-07-22 11:30:00,155.54,155.66,154.72,155.03,76638.0,151.4837,151.6006,150.6851,150.987,76638.0
2022-07-22 11:40:00,155.02,155.17,154.6,155.11,34956.0,150.9773,151.1234,150.5682,151.0649,34956.0
2022-07-22 11:50:00,155.1,155.42,155.03,155.33,35777.0,151.0552,151.3669,150.987,151.2792,35777.0
2022-07-22 12:00:00,155.36,155.5,155.06,155.06,31407.0,151.3084,151.4448,151.0163,151.0163,31407.0
2022-07-22 12:10:00,155.03,155.09,154.64,154.78,42800.0,150.987,151.0455,150.6072,150.7436,42800.0
2022-07-22 12:20:00,154.81,155.01,154.58,154.94,32886.0,150.7728,150.9676,150.5488,150.8994,32886.0
2022-07-22 12:30:00,154.96,155.3,154.92,155.2,35096.0,150.9189,151.25,150.8799,151.1526,35096.0
2022-07-22 12:40:00,155.21,155.27,154.94,155.05,32200.0,151.1623,151.2208,150.8994,151.0065,32200.0
2022-07-22 12:50:00,155.11,155.22,154.89,154.96,23344.0,151.0649,151.1721,150.8507,150.9189,23344.0
2022-07-22 13:00:00,154.96,154.96,154.63,154.87,45484.0,150.9189,150.9189,150.5975,150.8312,45484.0
2022-07-22 13:10:00,154.87,154.87,154.32,154.36,67694.0,150.8312,150.8312,150.2955,150.3345,67694.0
2022-07-22 13:20:00,154.36,154.59,154.27,154.52,85548.0,150.3345,150.5585,150.2469,150.4903,85548.0
2022-07-22 13:30:00,154.5,154.5,154.0,154.35,67892.0,150.4709,150.4709,149.9839,150.3248,67892.0
2022-07-22 13:40:00,154.31,154.53,154.16,154.43,45525.0,150.2858,150.5001,150.1397,150.4027,45525.0
2022-07-22 13:50:00,154.38,154.52,154.22,154.4,48261.0,150.354,150.4903,150.1982,150.3735,48261.0
2022-07-22 14:00:00,154.42,154.46,153.91,153.95,64109.0,150.3929,150.4319,149.8962,149.9352,64109.0
2022-07-22 14:10:00,153.96,154.23,153.8,154.19,56088.0,149.9449,150.2079,149.7891,150.1689,56088.0
2022-07-22 14:20:00,154.19,154.21,153.85,154.09,53401.0,150.1689,150.1884,149.8378,150.0715,53401.0
2022-07-22 14:30:00,154.1,154.29,153.82,154.09,95960.0,150.0813,150.2663,149.8086,150.0715,95960.0
2022-07-22 14:40:00,154.06,154.17,153.93,154.17,34310.0,150.0423,150.1495,149.9157,150.1495,34310.0
2022-07-22 14:50:00,154.14,154.42,154.02,154.19,54866.0,150.1202,150.3929,150.0034,150.1689,54866.0
2022-07-22 15:00:00,154.16,154.39,154.08,154.12,47683.0,150.1397,150.3637,150.0618,150.1008,47683.0
2022-07-22 15:10:00,154.13,154.62,154.11,154.47,66402.0,150.1105,150.5877,150.091,150.4416,66402.0
2022-07-22 15:20:00,154.51,154.85,154.51,154.83,69654.0,150.4806,150.8117,150.4806,150.7922,69654.0
2022-07-22 15:30:00,154.85,154.87,154.44,154.46,91983.0,150.8117,150.8312,150.4124,150.4319,91983.0
2022-07-22 15:40:00,154.46,154.62,154.31,154.52,150126.0,150.4319,150.5877,150.2858,150.4903,150126.0
2022-07-22 15:50:00,154.53,154.82,154.44,154.8,311245.0,150.5001,150.7825,150.4124,150.763,311245.0
2022-07-25 09:30:00,154.88,154.96,153.34,153.56,125606.0,150.8409,150.9189,149.3411,149.5554,125606.0
2022-07-25 09:40:00,153.58,154.82,153.52,154.46,143139.0,149.5748,150.7825,149.5164,150.4319,143139.0
2022-07-25 09:50:00,154.43,154.96,154.29,154.54,136494.0,150.4027,150.9189,150.2663,150.5098,136494.0
2022-07-25 10:00:00,154.56,154.76,153.95,154.2,95552.0,150.5293,150.7241,149.9352,150.1787,95552.0
2022-07-25 10:10:00,154.22,154.59,153.85,153.93,75438.0,150.1982,150.5585,149.8378,149.9157,75438.0
2022-07-25 10:20:00,153.94,154.26,153.53,153.98,159323.0,149.9255,150.2371,149.5262,149.9644,159323.0
2022-07-25 10:30:00,153.96,154.26,153.71,153.99,63199.0,149.9449,150.2371,149.7015,149.9742,63199.0
2022-07-25 10:40:00,153.9,154.37,153.73,154.19,53813.0,149.8865,150.3442,149.7209,150.1689,53813.0
2022-07-25 10:50:00,154.17,154.39,154.01,154.11,41083.0,150.1495,150.3637,149.9936,150.091,41083.0
2022-07-25 11:00:00,154.1,154.18,153.92,154.09,220334.0,150.0813,150.1592,149.906,150.0715,220334.0
2022-07-25 11:10:00,154.11,154.18,153.31,153.42,68612.0,150.091,150.1592,149.3119,149.419,68612.0
2022-07-25 11:20:00,153.43,153.89,153.43,153.86,53543.0,149.4288,149.8768,149.4288,149.8475,53543.0
2022-07-25 11:30:00,153.87,154.08,153.79,153.84,57395.0,149.8573,150.0618,149.7794,149.8281,57395.0
2022-07-25 11:40:00,153.82,154.03,153.74,153.74,58552.0,149.8086,150.0131,149.7307,149.7307,58552.0
2022-07-25 11:50:00,153.72,153.81,153.58,153.78,44361.0,149.7112,149.7988,149.5748,149.7696,44361.0
2022-07-25 12:00:00,153.76,153.84,153.53,153.58,55683.0,149.7502,149.8281,149.5262,149.5748,55683.0
2022-07-25 12:10:00,153.61,153.61,153.1,153.28,56220.0,149.6041,149.6041,149.1074,149.2827,56220.0
2022-07-25 12:20:00,153.27,153.43,153.16,153.42,31075.0,149.2729,149.4288,149.1658,149.419,31075.0
2022-07-25 12:30:00,153.39,153.63,153.38,153.56,68261.0,149.3898,149.6235,149.3801,149.5554,68261.0
2022-07-25 12:40:00,153.6,154.07,153.59,154.05,46996.0,149.5943,150.0521,149.5846,150.0326,46996.0
2022-07-25 12:50:00,154.01,154.01,153.74,153.76,29898.0,149.9936,149.9936,149.7307,149.7502,29898.0
2022-07-25 13:00:00,153.78,153.92,153.62,153.83,25904.0,149.7696,149.906,149.6138,149.8183,25904.0
2022-07-25 13:10:00,153.84,153.89,153.62,153.7,32440.0,149.8281,149.8768,149.6138,149.6917,32440.0
2022-07-25 13:20:00,153.69,153.75,153.47,153.47,29164.0,149.682,149.7404,149.4677,149.4677,29164.0
2022-07-25 13:30:00,153.48,153.6,153.24,153.26,57880.0,149.4775,149.5943,149.2437,149.2632,57880.0
2022-07-25 13:40:00,153.27,153.36,153.19,153.22,46780.0,149.2729,149.3606,149.195,149.2242,46780.0
2022-07-25 13:50:00,153.18,153.19,153.0,153.05,28126.0,149.1853,149.195,149.01,149.0587,28126.0
2022-07-25 14:00:00,153.04,153.11,152.89,153.04,50299.0,149.0489,149.1171,148.9028,149.0489,50299.0
2022-07-25 14:10:00,153.05,153.15,152.93,152.99,58311.0,149.0587,149.1561,148.9418,149.0002,58311.0
2022-07-25 14:20:00,152.96,153.13,152.88,153.03,36608.0,148.971,149.1366,148.8931,149.0392,36608.0
2022-07-25 14:30:00,153.01,153.22,152.91,153.15,56758.0,149.0197,149.2242,148.9223,149.1561,56758.0
2022-07-25 14:40:00,153.15,153.25,152.85,152.97,58983.0,149.1561,149.2535,148.8639,148.9808,58983.0
2022-07-25 14:50:00,152.97,153.06,152.79,152.85,58818.0,148.9808,149.0684,148.8054,148.8639,58818.0
2022-07-25 15:00:00,152.84,152.95,152.48,152.61,79560.0,148.8541,148.9613,148.5035,148.6301,79560.0
2022-07-25 15:10:00,152.62,152.73,152.52,152.67,107298.0,148.6399,148.747,148.5425,148.6886,107298.0
2022-07-25 15:20:00,152.68,153.0,152.64,152.7,101779.0,148.6983,149.01,148.6594,148.7178,101779.0
2022-07-25 15:30:00,152.71,153.04,152.67,153.03,158442.0,148.7275,149.0489,148.6886,149.0392,158442.0
2022-07-25 15:40:00,153.01,153.2,152.96,153.16,119620.0,149.0197,149.2048,148.971,149.1658,119620.0
2022-07-25 15:50:00,153.17,153.52,153.01,153.44,587139.0,149.1755,149.5164,149.0197,149.4385,587139.0
2022-07-26 09:30:00,149.92,150.46,149.53,150.45,386861.0,146.0103,146.5362,145.6305,146.5265,386861.0
2022-07-26 09:40:00,150.45,150.55,149.44,149.8,272647.0,146.5265,146.6239,145.5428,145.8934,272647.0
2022-07-26 09:50:00,149.81,150.42,149.81,150.18,127128.0,145.9032,146.4973,145.9032,146.2635,127128.0
2022-07-26 10:00:00,150.15,150.58,149.71,150.39,75808.0,146.2343,146.6531,145.8058,146.468,75808.0
2022-07-26 10:10:00,150.39,150.6,150.03,150.17,35404.0,146.468,146.6726,146.1174,146.2538,35404.0
2022-07-26 10:20:00,150.16,150.2,149.6,149.7,54418.0,146.244,146.283,145.6986,145.796,54418.0
2022-07-26 10:30:00,149.68,150.09,149.5,149.96,62501.0,145.7766,146.1759,145.6012,146.0493,62501.0
2022-07-26 10:40:00,149.96,150.06,149.79,150.02,26820.0,146.0493,146.1466,145.8837,146.1077,26820.0
2022-07-26 10:50:00,149.98,150.22,149.85,150.2,28861.0,146.0687,146.3025,145.9421,146.283,28861.0
2022-07-26 11:00:00,150.19,150.32,149.67,149.67,26254.0,146.2733,146.3999,145.7668,145.7668,26254.0
2022-07-26 11:10:00,149.66,149.96,149.65,149.8,30260.0,145.7571,146.0493,145.7473,145.8934,30260.0
2022-07-26 11:20:00,149.79,149.86,149.38,149.45,37675.0,145.8837,145.9519,145.4844,145.5526,37675.0
2022-07-26 11:30:00,149.39,149.39,149.11,149.17,83713.0,145.4941,145.4941,145.2214,145.2799,83713.0
2022-07-26 11:40:00,149.18,149.41,149.0,149.0,36933.0,145.2896,145.5136,145.1143,145.1143,36933.0
2022-07-26 11:50:00,149.0,149.1,148.53,148.53,52018.0,145.1143,145.2117,144.6565,144.6565,52018.0
2022-07-26 12:00:00,148.51,148.73,148.4,148.61,62099.0,144.6371,144.8513,144.5299,144.7345,62099.0
2022-07-26 12:10:00,148.63,148.85,148.51,148.68,77345.0,144.7539,144.9682,144.6371,144.8026,77345.0
2022-07-26 12:20:00,148.69,148.92,148.55,148.8,44311.0,144.8124,145.0364,144.676,144.9195,44311.0
2022-07-26 12:30:00,148.83,148.94,148.72,148.72,46973.0,144.9487,145.0559,144.8416,144.8416,46973.0
2022-07-26 12:40:00,148.71,148.73,148.52,148.62,85300.0,144.8318,144.8513,144.6468,144.7442,85300.0
2022-07-26 12:50:00,148.62,148.88,148.61,148.84,38983.0,144.7442,144.9974,144.7345,144.9585,38983.0
2022-07-26 13:00:00,148.84,149.03,148.75,149.02,36209.0,144.9585,145.1435,144.8708,145.1338,36209.0
2022-07-26 13:10:00,149.03,149.11,148.76,148.77,88676.0,145.1435,145.2214,144.8805,144.8903,88676.0
2022-07-26 13:20:00,148.78,149.0,148.76,148.96,50493.0,144.9,145.1143,144.8805,145.0753,50493.0
2022-07-26 13:30:00,148.97,149.0,148.6,148.6,31154.0,145.0851,145.1143,144.7247,144.7247,31154.0
2022-07-26 13:40:00,148.61,148.74,148.57,148.64,23138.0,144.7345,144.8611,144.6955,144.7637,23138.0
2022-07-26 13:50:00,148.65,148.67,148.49,148.53,24254.0,144.7734,144.7929,144.6176,144.6565,24254.0
2022-07-26 14:00:00,148.55,148.97,148.48,148.49,114055.0,144.676,145.0851,144.6078,144.6176,114055.0
2022-07-26 14:10:00,148.5,148.65,148.36,148.4,26766.0,144.6273,144.7734,144.491,144.5299,26766.0
2022-07-26 14:20:00,148.42,148.48,148.3,148.32,23106.0,144.5494,144.6078,144.4325,144.452,23106.0
2022-07-26 14:30:00,148.3,148.37,148.23,148.26,35240.0,144.4325,144.5007,144.3644,144.3936,35240.0
2022-07-26 14:40:00,148.24,148.46,148.24,148.33,33810.0,144.3741,144.5884,144.3741,144.4618,33810.0
2022-07-26 14:50:00,148.33,148.54,148.31,148.46,46909.0,144.4618,144.6663,144.4423,144.5884,46909.0
2022-07-26 15:00:00,148.45,148.51,148.21,148.3,65528.0,144.5786,144.6371,144.3449,144.4325,65528.0
2022-07-26 15:10:00,148.3,148.69,148.26,148.59,78457.0,144.4325,144.8124,144.3936,144.715,78457.0
2022-07-26 15:20:00,148.61,148.7,148.45,148.51,31470.0,144.7345,144.8221,144.5786,144.6371,31470.0
2022-07-26 15:30:00,148.5,148.59,148.37,148.56,105482.0,144.6273,144.715,144.5007,144.6858,105482.0
2022-07-26 15:40:00,148.56,148.56,148.21,148.32,94851.0,144.6858,144.6858,144.3449,144.452,94851.0
2022-07-26 15:50:00,148.32,148.69,148.23,148.45,401734.0,144.452,144.8124,144.3644,144.5786,401734.0
2022-07-27 09:30:00,150.73,151.0,150.1,150.42,204395.0,146.7992,147.0621,146.1856,146.4973,204395.0
2022-07-27 09:40:00,150.43,150.74,150.01,150.71,231367.0,146.507,146.8089,146.0979,146.7797,231367.0
2022-07-27 09:50:00,150.73,150.84,150.37,150.56,117334.0,146.7992,146.9063,146.4486,146.6336,117334.0
2022-07-27 10:00:00,150.52,151.23,150.42,151.08,169078.0,146.5946,147.2861,146.4973,147.14,169078.0
2022-07-27 10:10:00,151.12,151.56,151.12,151.56,71623.0,147.179,147.6075,147.179,147.6075,71623.0
2022-07-27 10:20:00,151.54,151.63,151.25,151.38,56954.0,147.588,147.6757,147.3056,147.4322,56954.0
2022-07-27 10:30:00,151.41,151.51,151.23,151.43,40362.0,147.4614,147.5588,147.2861,147.4809,40362.0
2022-07-27 10:40:00,151.45,151.46,151.1,151.26,77902.0,147.5004,147.5101,147.1595,147.3153,77902.0
2022-07-27 10:50:00,151.27,151.68,151.2,151.67,43948.0,147.3251,147.7244,147.2569,147.7147,43948.0
2022-07-27 11:00:00,151.7,151.92,151.51,151.52,78871.0,147.7439,147.9581,147.5588,147.5686,78871.0
2022-07-27 11:10:00,151.52,151.78,151.52,151.62,28768.0,147.5686,147.8218,147.5686,147.666,28768.0
2022-07-27 11:20:00,151.64,151.65,151.3,151.44,48090.0,147.6854,147.6952,147.3543,147.4907,48090.0
2022-07-27 11:30:00,151.44,151.8,151.44,151.68,58316.0,147.4907,147.8413,147.4907,147.7244,58316.0
2022-07-27 11:40:00,151.67,151.98,151.67,151.86,37291.0,147.7147,148.0166,147.7147,147.8997,37291.0
2022-07-27 11:50:00,151.9,152.06,151.85,151.98,57665.0,147.9387,148.0945,147.89,148.0166,57665.0
2022-07-27 12:00:00,151.99,152.21,151.95,152.17,67647.0,148.0263,148.2406,147.9874,148.2016,67647.0
2022-07-27 12:10:00,152.17,152.4,152.07,152.38,46830.0,148.2016,148.4256,148.1042,148.4061,46830.0
2022-07-27 12:20:00,152.37,152.54,152.28,152.37,53859.0,148.3964,148.562,148.3087,148.3964,53859.0
2022-07-27 12:30:00,152.38,152.39,152.12,152.13,61643.0,148.4061,148.4159,148.1529,148.1627,61643.0
2022-07-27 12:40:00,152.14,152.21,151.82,151.82,23551.0,148.1724,148.2406,147.8607,147.8607,23551.0
2022-07-27 12:50:00,151.82,151.92,151.62,151.65,30320.0,147.8607,147.9581,147.666,147.6952,30320.0
2022-07-27 13:00:00,151.64,151.67,151.49,151.64,52565.0,147.6854,147.7147,147.5394,147.6854,52565.0
2022-07-27 13:10:00,151.64,151.8,151.62,151.67,88214.0,147.6854,147.8413,147.666,147.7147,88214.0
2022-07-27 13:20:00,151.66,151.81,151.66,151.68,38090.0,147.7049,147.851,147.7049,147.7244,38090.0
2022-07-27 13:30:00,151.72,151.78,151.55,151.7,44925.0,147.7634,147.8218,147.5978,147.7439,44925.0
2022-07-27 13:40:00,151.7,151.78,151.55,151.68,29248.0,147.7439,147.8218,147.5978,147.7244,29248.0
2022-07-27 13:50:00,151.66,151.71,151.48,151.71,63350.0,147.7049,147.7536,147.5296,147.7536,63350.0
2022-07-27 14:00:00,151.72,152.32,151.13,151.31,203540.0,147.7634,148.3477,147.1887,147.364,203540.0
2022-07-27 14:10:00,151.25,151.85,151.25,151.75,50739.0,147.3056,147.89,147.3056,147.7926,50739.0
2022-07-27 14:20:00,151.76,152.11,151.62,151.95,32190.0,147.8023,148.1432,147.666,147.9874,32190.0
2022-07-27 14:30:00,151.98,152.87,151.43,152.87,207514.0,148.0166,148.8834,147.4809,148.8834,207514.0
2022-07-27 14:40:00,152.96,153.81,152.94,153.51,132624.0,148.971,149.7988,148.9515,149.5067,132624.0
2022-07-27 14:50:00,153.53,153.92,153.26,153.57,123731.0,149.5262,149.906,149.2632,149.5651,123731.0
2022-07-27 15:00:00,153.58,154.02,153.33,153.89,145273.0,149.5748,150.0034,149.3314,149.8768,145273.0
2022-07-27 15:10:00,153.86,154.01,153.7,153.82,120802.0,149.8475,149.9936,149.6917,149.8086,120802.0
2022-07-27 15:20:00,153.87,154.85,153.75,154.85,166130.0,149.8573,150.8117,149.7404,150.8117,166130.0
2022-07-27 15:30:00,154.88,154.9,154.38,154.39,140556.0,150.8409,150.8604,150.354,150.3637,140556.0
2022-07-27 15:40:00,154.39,154.7,154.33,154.5,208479.0,150.3637,150.6656,150.3053,150.4709,208479.0
2022-07-27 15:50:00,154.5,154.59,154.03,154.07,476725.0,150.4709,150.5585,150.0131,150.0521,476725.0
2022-07-28 09:30:00,155.0,155.64,154.67,154.67,173785.0,150.9578,151.5811,150.6364,150.6364,173785.0
2022-07-28 09:40:00,154.72,155.02,153.46,153.68,176105.0,150.6851,150.9773,149.458,149.6722,176105.0
2022-07-28 09:50:00,153.68,153.83,153.0,153.48,162843.0,149.6722,149.8183,149.01,149.4775,162843.0
2022-07-28 10:00:00,153.49,153.91,153.1,153.25,144517.0,149.4872,149.8962,149.1074,149.2535,144517.0
2022-07-28 10:10:00,153.25,153.66,153.05,153.17,92515.0,149.2535,149.6528,149.0587,149.1755,92515.0
2022-07-28 10:20:00,153.17,153.32,152.57,152.98,115442.0,149.1755,149.3216,148.5912,148.9905,115442.0
2022-07-28 10:30:00,152.98,153.66,152.64,153.46,77423.0,148.9905,149.6528,148.6594,149.458,77423.0
2022-07-28 10:40:00,153.46,153.87,153.0,153.85,64541.0,149.458,149.8573,149.01,149.8378,64541.0
2022-07-28 10:50:00,153.87,154.47,153.8,154.47,86647.0,149.8573,150.4416,149.7891,150.4416,86647.0
2022-07-28 11:00:00,154.49,155.02,154.42,154.85,84904.0,150.4611,150.9773,150.3929,150.8117,84904.0
2022-07-28 11:10:00,154.87,154.91,154.58,154.71,103414.0,150.8312,150.8702,150.5488,150.6754,103414.0
2022-07-28 11:20:00,154.71,155.67,154.63,155.64,118243.0,150.6754,151.6103,150.5975,151.5811,118243.0
2022-07-28 11:30:00,155.66,155.79,155.45,155.69,66356.0,151.6006,151.7272,151.3961,151.6298,66356.0
2022-07-28 11:40:00,155.71,156.05,155.55,155.79,80484.0,151.6493,151.9804,151.4935,151.7272,80484.0
2022-07-28 11:50:00,155.79,155.99,155.66,155.68,67832.0,151.7272,151.922,151.6006,151.6201,67832.0
2022-07-28 12:00:00,155.69,155.87,155.53,155.59,53732.0,151.6298,151.8051,151.474,151.5324,53732.0
2022-07-28 12:10:00,155.61,155.8,155.44,155.49,37014.0,151.5519,151.737,151.3863,151.435,37014.0
2022-07-28 12:20:00,155.49,156.01,155.39,155.92,60288.0,151.435,151.9415,151.3376,151.8538,60288.0
2022-07-28 12:30:00,155.94,156.05,155.75,155.94,78911.0,151.8733,151.9804,151.6883,151.8733,78911.0
2022-07-28 12:40:00,155.95,156.05,155.82,155.95,24996.0,151.883,151.9804,151.7564,151.883,24996.0
2022-07-28 12:50:00,155.98,156.05,155.76,155.81,44807.0,151.9123,151.9804,151.698,151.7467,44807.0
2022-07-28 13:00:00,155.83,155.86,155.56,155.77,47465.0,151.7662,151.7954,151.5032,151.7077,47465.0
2022-07-28 13:10:00,155.77,156.05,155.72,156.0,37122.0,151.7077,151.9804,151.659,151.9317,37122.0
2022-07-28 13:20:00,156.03,156.19,155.99,156.15,33136.0,151.961,152.1168,151.922,152.0778,33136.0
2022-07-28 13:30:00,156.15,156.42,156.1,156.29,52420.0,152.0778,152.3408,152.0291,152.2142,52420.0
2022-07-28 13:40:00,156.29,156.64,156.27,156.41,550266.0,152.2142,152.555,152.1947,152.331,550266.0
2022-07-28 13:50:00,156.41,156.49,156.3,156.42,57577.0,152.331,152.409,152.2239,152.3408,57577.0
2022-07-28 14:00:00,156.41,156.43,156.15,156.22,219761.0,152.331,152.3505,152.0778,152.146,219761.0
2022-07-28 14:10:00,156.22,156.43,156.16,156.37,331725.0,152.146,152.3505,152.0876,152.2921,331725.0
2022-07-28 14:20:00,156.34,156.45,156.23,156.37,227528.0,152.2629,152.37,152.1557,152.2921,227528.0
2022-07-28 14:30:00,156.39,156.56,156.27,156.56,84706.0,152.3116,152.4771,152.1947,152.4771,84706.0
2022-07-28 14:40:00,156.57,156.68,156.52,156.64,48958.0,152.4869,152.594,152.4382,152.555,48958.0
2022-07-28 14:50:00,156.63,156.81,156.53,156.73,75255.0,152.5453,152.7206,152.4479,152.6427,75255.0
2022-07-28 15:00:00,156.73,157.01,156.59,156.69,72695.0,152.6427,152.9154,152.5064,152.6037,72695.0
2022-07-28 15:10:00,156.69,156.69,156.37,156.58,91415.0,152.6037,152.6037,152.2921,152.4966,91415.0
2022-07-28 15:20:00,156.61,156.74,156.54,156.68,53024.0,152.5258,152.6524,152.4577,152.594,53024.0
2022-07-28 15:30:00,156.69,156.69,156.37,156.49,130190.0,152.6037,152.6037,152.2921,152.409,130190.0
2022-07-28 15:40:00,156.5,156.64,156.33,156.59,116519.0,152.4187,152.555,152.2531,152.5064,116519.0
2022-07-28 15:50:00,156.59,156.79,156.49,156.72,409294.0,152.5064,152.7011,152.409,152.633,409294.0
2022-07-29 09:30:00,160.33,160.67,159.25,160.17,372000.0,156.1488,156.4799,155.097,155.993,372000.0
2022-07-29 09:40:00,160.17,161.5,160.03,161.16,199022.0,155.993,157.2883,155.8566,156.9572,199022.0
2022-07-29 09:50:00,161.15,161.64,161.08,161.43,163689.0,156.9474,157.4247,156.8793,157.2201,163689.0
2022-07-29 10:00:00,161.44,162.2,161.21,161.88,145288.0,157.2299,157.97,157.0059,157.6584,145288.0
2022-07-29 10:10:00,161.88,162.07,161.6,161.76,88482.0,157.6584,157.8434,157.3857,157.5415,88482.0
2022-07-29 10:20:00,161.73,161.89,161.37,161.73,133278.0,157.5123,157.6681,157.1617,157.5123,133278.0
2022-07-29 10:30:00,161.72,161.84,161.21,161.6,102263.0,157.5026,157.6194,157.0059,157.3857,102263.0
2022-07-29 10:40:00,161.61,162.09,161.45,161.81,68540.0,157.3954,157.8629,157.2396,157.5902,68540.0
2022-07-29 10:50:00,161.83,161.86,161.2,161.2,83280.0,157.6097,157.6389,156.9961,156.9961,83280.0
2022-07-29 11:00:00,161.18,161.35,160.89,161.11,78463.0,156.9766,157.1422,156.6942,156.9085,78463.0
2022-07-29 11:10:00,161.08,161.18,160.77,161.17,122197.0,156.8793,156.9766,156.5773,156.9669,122197.0
2022-07-29 11:20:00,161.16,161.34,160.69,160.78,268733.0,156.9572,157.1325,156.4994,156.5871,268733.0
2022-07-29 11:30:00,160.77,161.14,160.56,161.1,235036.0,156.5773,156.9377,156.3728,156.8987,235036.0
2022-07-29 11:40:00,161.09,161.4,161.04,161.24,113279.0,156.889,157.1909,156.8403,157.0351,113279.0
2022-07-29 11:50:00,161.23,161.43,161.08,161.39,71330.0,157.0253,157.2201,156.8793,157.1812,71330.0
2022-07-29 12:00:00,161.42,161.61,161.18,161.21,71203.0,157.2104,157.3954,156.9766,157.0059,71203.0
2022-07-29 12:10:00,161.21,161.51,161.17,161.34,120438.0,157.0059,157.298,156.9669,157.1325,120438.0
2022-07-29 12:20:00,161.33,161.38,161.23,161.25,61796.0,157.1227,157.1714,157.0253,157.0448,61796.0
2022-07-29 12:30:00,161.27,161.36,161.02,161.29,62449.0,157.0643,157.152,156.8208,157.0838,62449.0
2022-07-29 12:40:00,161.29,161.35,161.13,161.3,62969.0,157.0838,157.1422,156.928,157.0935,62969.0
2022-07-29 12:50:00,161.31,161.68,161.31,161.59,69364.0,157.1033,157.4636,157.1033,157.376,69364.0
2022-07-29 13:00:00,161.6,161.62,161.45,161.55,49371.0,157.3857,157.4052,157.2396,157.337,49371.0
2022-07-29 13:10:00,161.56,161.74,161.45,161.67,65807.0,157.3467,157.522,157.2396,157.4539,65807.0
2022-07-29 13:20:00,161.68,161.75,161.39,161.41,61730.0,157.4636,157.5318,157.1812,157.2007,61730.0
2022-07-29 13:30:00,161.4,161.59,161.4,161.49,65455.0,157.1909,157.376,157.1909,157.2786,65455.0
2022-07-29 13:40:00,161.5,162.04,161.47,162.01,85584.0,157.2883,157.8142,157.2591,157.785,85584.0
2022-07-29 13:50:00,162.01,162.25,161.99,162.02,70330.0,157.785,158.0187,157.7655,157.7947,70330.0
2022-07-29 14:00:00,162.02,162.38,161.94,162.38,74192.0,157.7947,158.1454,157.7168,158.1454,74192.0
2022-07-29 14:10:00,162.38,162.52,162.29,162.52,68699.0,158.1454,158.2817,158.0577,158.2817,68699.0
2022-07-29 14:20:00,162.51,162.58,162.31,162.5,73595.0,158.272,158.3401,158.0772,158.2622,73595.0
2022-07-29 14:30:00,162.51,162.67,162.39,162.57,109407.0,158.272,158.4278,158.1551,158.3304,109407.0
2022-07-29 14:40:00,162.57,162.66,162.39,162.54,95837.0,158.3304,158.4181,158.1551,158.3012,95837.0
2022-07-29 14:50:00,162.54,162.67,162.44,162.67,63459.0,158.3012,158.4278,158.2038,158.4278,63459.0
2022-07-29 15:00:00,162.69,162.87,162.61,162.71,156101.0,158.4473,158.6226,158.3694,158.4667,156101.0
2022-07-29 15:10:00,162.71,162.83,162.59,162.76,110978.0,158.4667,158.5836,158.3499,158.5154,110978.0
2022-07-29 15:20:00,162.75,163.05,162.65,163.05,102980.0,158.5057,158.7979,158.4083,158.7979,102980.0
2022-07-29 15:30:00,163.06,163.33,162.94,163.22,165758.0,158.8076,159.0706,158.6908,158.9634,165758.0
2022-07-29 15:40:00,163.21,163.42,163.12,163.32,244156.0,158.9537,159.1582,158.8661,159.0608,244156.0
2022-07-29 15:50:00,163.32,163.48,162.69,162.84,1012795.0,159.0608,159.2167,158.4473,158.5934,1012795.0
2022-08-01 09:30:00,162.86,163.56,162.06,163.27,387896.0,158.6128,159.2946,157.8337,159.0121,387896.0
2022-08-01 09:40:00,163.28,164.39,163.0,164.08,302223.0,159.0219,160.1029,158.7492,159.801,302223.0
2022-08-01 09:50:00,164.1,165.41,164.08,164.76,243511.0,159.8205,161.0963,159.801,160.4633,243511.0
2022-08-01 10:00:00,164.73,165.43,164.39,165.26,190025.0,160.4341,161.1158,160.1029,160.9502,190025.0
2022-08-01 10:10:00,165.28,165.81,164.97,164.98,253748.0,160.9697,161.4859,160.6678,160.6776,253748.0
2022-08-01 10:20:00,164.97,165.19,164.13,164.39,201043.0,160.6678,160.8821,159.8497,160.1029,201043.0
2022-08-01 10:30:00,164.4,164.72,164.15,164.68,140696.0,160.1127,160.4243,159.8692,160.3854,140696.0
2022-08-01 10:40:00,164.7,165.58,164.7,165.47,104426.0,160.4049,161.2619,160.4049,161.1548,104426.0
2022-08-01 10:50:00,165.5,165.99,165.42,165.53,163054.0,161.184,161.6612,161.1061,161.2132,163054.0
2022-08-01 11:00:00,165.58,165.68,164.95,165.14,150121.0,161.2619,161.3593,160.6483,160.8334,150121.0
2022-08-01 11:10:00,165.14,165.66,164.77,164.77,146523.0,160.8334,161.3398,160.473,160.473,146523.0
2022-08-01 11:20:00,164.75,165.37,164.71,165.1,90694.0,160.4535,161.0574,160.4146,160.7944,90694.0
2022-08-01 11:30:00,165.1,165.14,164.62,165.12,97600.0,160.7944,160.8334,160.3269,160.8139,97600.0
2022-08-01 11:40:00,165.13,165.79,165.06,165.78,102968.0,160.8236,161.4664,160.7555,161.4567,102968.0
2022-08-01 11:50:00,165.78,165.86,165.46,165.57,69345.0,161.4567,161.5346,161.145,161.2522,69345.0
2022-08-01 12:00:00,165.6,165.69,165.16,165.24,73686.0,161.2814,161.369,160.8529,160.9308,73686.0
2022-08-01 12:10:00,165.22,165.3,164.61,164.92,81798.0,160.9113,160.9892,160.3172,160.6191,81798.0
2022-08-01 12:20:00,164.92,165.12,164.81,164.92,61168.0,160.6191,160.8139,160.512,160.6191,61168.0
2022-08-01 12:30:00,164.94,164.95,164.61,164.64,154800.0,160.6386,160.6483,160.3172,160.3464,154800.0
2022-08-01 12:40:00,164.62,164.87,164.46,164.67,80456.0,160.3269,160.5704,160.1711,160.3756,80456.0
2022-08-01 12:50:00,164.69,164.76,164.35,164.52,80036.0,160.3951,160.4633,160.064,160.2295,80036.0
2022-08-01 13:00:00,164.48,164.53,163.85,164.26,78421.0,160.1906,160.2393,159.577,159.9763,78421.0
2022-08-01 13:10:00,164.26,164.46,163.77,163.77,66830.0,159.9763,160.1711,159.4991,159.4991,66830.0
2022-08-01 13:20:00,163.79,163.96,163.44,163.47,142568.0,159.5186,159.6842,159.1777,159.2069,142568.0
2022-08-01 13:30:00,163.45,163.61,163.19,163.36,104790.0,159.1875,159.3433,158.9342,159.0998,104790.0
2022-08-01 13:40:00,163.36,163.48,162.84,163.13,163662.0,159.0998,159.2167,158.5934,158.8758,163662.0
2022-08-01 13:50:00,163.12,163.59,162.86,163.58,137968.0,158.8661,159.3238,158.6128,159.3141,137968.0
2022-08-01 14:00:00,163.56,163.7,163.28,163.66,160721.0,159.2946,159.4309,159.0219,159.392,160721.0
2022-08-01 14:10:00,163.64,164.21,163.54,163.81,136644.0,159.3725,159.9276,159.2751,159.5381,136644.0
2022-08-01 14:20:00,163.81,164.03,163.71,163.79,138894.0,159.5381,159.7523,159.4407,159.5186,138894.0
2022-08-01 14:30:00,163.79,163.96,163.68,163.93,95014.0,159.5186,159.6842,159.4115,159.6549,95014.0
2022-08-01 14:40:00,163.94,163.98,163.48,163.6,232266.0,159.6647,159.7036,159.2167,159.3335,232266.0
2022-08-01 14:50:00,163.59,164.56,163.52,164.43,119774.0,159.3238,160.2685,159.2556,160.1419,119774.0
2022-08-01 15:00:00,164.43,164.49,163.98,164.22,109593.0,160.1419,160.2003,159.7036,159.9374,109593.0
2022-08-01 15:10:00,164.23,164.38,164.04,164.14,123671.0,159.9471,160.0932,159.7621,159.8595,123671.0
2022-08-01 15:20:00,164.11,164.11,163.56,163.63,334768.0,159.8302,159.8302,159.2946,159.3628,334768.0
2022-08-01 15:30:00,163.63,163.84,163.59,163.81,145508.0,159.3628,159.5673,159.3238,159.5381,145508.0
2022-08-01 15:40:00,163.82,164.14,163.67,163.92,234526.0,159.5478,159.8595,159.4017,159.6452,234526.0
2022-08-01 15:50:00,163.91,164.11,163.58,163.63,1041827.0,159.6355,159.8302,159.3141,159.3628,1041827.0
2022-08-02 09:30:00,162.62,163.28,162.29,162.99,117251.0,158.3791,159.0219,158.0577,158.7394,117251.0
2022-08-02 09:40:00,162.98,163.81,162.63,163.38,245622.0,158.7297,159.5381,158.3888,159.1193,245622.0
2022-08-02 09:50:00,163.44,163.82,162.83,163.38,152454.0,159.1777,159.5478,158.5836,159.1193,152454.0
2022-08-02 10:00:00,163.35,163.4,162.36,162.38,95634.0,159.0901,159.1388,158.1259,158.1454,95634.0
2022-08-02 10:10:00,162.38,162.99,161.98,162.91,229603.0,158.1454,158.7394,157.7558,158.6615,229603.0
2022-08-02 10:20:00,162.89,163.29,162.45,163.2,149241.0,158.6421,159.0316,158.2135,158.944,149241.0
2022-08-02 10:30:00,163.28,163.57,162.98,163.35,120236.0,159.0219,159.3043,158.7297,159.0901,120236.0
2022-08-02 10:40:00,163.36,163.98,163.24,163.98,38734.0,159.0998,159.7036,158.9829,159.7036,38734.0
2022-08-02 10:50:00,164.0,164.62,163.9,164.29,135693.0,159.7231,160.3269,159.6257,160.0055,135693.0
2022-08-02 11:00:00,164.29,164.47,163.99,164.03,72813.0,160.0055,160.1809,159.7134,159.7523,72813.0
2022-08-02 11:10:00,164.04,164.06,163.68,163.93,75018.0,159.7621,159.7815,159.4115,159.6549,75018.0
2022-08-02 11:20:00,163.95,164.2,163.64,164.12,56589.0,159.6744,159.9179,159.3725,159.84,56589.0
2022-08-02 11:30:00,164.13,164.36,163.54,164.34,69537.0,159.8497,160.0737,159.2751,160.0542,69537.0
2022-08-02 11:40:00,164.33,164.42,164.07,164.4,46205.0,160.0445,160.1322,159.7913,160.1127,46205.0
2022-08-02 11:50:00,164.41,164.52,164.16,164.24,43354.0,160.1224,160.2295,159.8789,159.9568,43354.0
2022-08-02 12:00:00,164.28,164.56,164.1,164.28,62711.0,159.9958,160.2685,159.8205,159.9958,62711.0
2022-08-02 12:10:00,164.24,164.9,164.15,164.9,84959.0,159.9568,160.5996,159.8692,160.5996,84959.0
2022-08-02 12:20:00,164.9,165.29,164.83,165.14,56751.0,160.5996,160.9795,160.5315,160.8334,56751.0
2022-08-02 12:30:00,165.17,165.21,164.92,165.17,71086.0,160.8626,160.9016,160.6191,160.8626,71086.0
2022-08-02 12:40:00,165.13,165.38,165.05,165.16,60739.0,160.8236,161.0671,160.7457,160.8529,60739.0
2022-08-02 12:50:00,165.13,165.14,164.85,164.87,37786.0,160.8236,160.8334,160.5509,160.5704,37786.0
2022-08-02 13:00:00,164.87,164.9,164.47,164.74,68172.0,160.5704,160.5996,160.1809,160.4438,68172.0
2022-08-02 13:10:00,164.71,164.84,164.66,164.68,101665.0,160.4146,160.5412,160.3659,160.3854,101665.0
2022-08-02 13:20:00,164.67,164.78,163.74,163.85,119431.0,160.3756,160.4828,159.4699,159.577,119431.0
2022-08-02 13:30:00,163.82,163.82,162.84,163.01,211604.0,159.5478,159.5478,158.5934,158.7589,211604.0
2022-08-02 13:40:00,163.01,163.33,162.87,162.96,135956.0,158.7589,159.0706,158.6226,158.7102,135956.0
2022-08-02 13:50:00,162.98,163.32,162.79,163.29,131482.0,158.7297,159.0608,158.5447,159.0316,131482.0
2022-08-02 14:00:00,163.25,163.7,162.99,163.65,103687.0,158.9927,159.4309,158.7394,159.3822,103687.0
2022-08-02 14:10:00,163.66,163.68,163.29,163.42,97409.0,159.392,159.4115,159.0316,159.1582,97409.0
2022-08-02 14:20:00,163.43,163.78,163.32,163.71,65533.0,159.168,159.5088,159.0608,159.4407,65533.0
2022-08-02 14:30:00,163.69,164.01,163.66,163.76,50743.0,159.4212,159.7328,159.392,159.4894,50743.0
2022-08-02 14:40:00,163.76,163.84,163.4,163.76,44637.0,159.4894,159.5673,159.1388,159.4894,44637.0
2022-08-02 14:50:00,163.78,163.93,163.18,163.31,138443.0,159.5088,159.6549,158.9245,159.0511,138443.0
2022-08-02 15:00:00,163.31,163.59,163.26,163.39,87378.0,159.0511,159.3238,159.0024,159.129,87378.0
2022-08-02 15:10:00,163.39,163.55,162.9,163.06,147639.0,159.129,159.2848,158.6518,158.8076,147639.0
2022-08-02 15:20:00,163.03,163.44,162.93,163.4,146876.0,158.7784,159.1777,158.681,159.1388,146876.0
2022-08-02 15:30:00,163.39,163.55,163.16,163.25,310566.0,159.129,159.2848,158.905,158.9927,310566.0
2022-08-02 15:40:00,163.25,163.28,162.93,163.02,277013.0,158.9927,159.0219,158.681,158.7687,277013.0
2022-08-02 15:50:00,163.02,163.2,162.45,162.56,981742.0,158.7687,158.944,158.2135,158.3207,981742.0
2022-08-03 09:30:00,164.3,165.78,164.22,165.61,175751.0,160.0153,161.4567,159.9374,161.2911,175751.0
2022-08-03 09:40:00,165.65,165.91,164.58,165.04,97822.0,161.3301,161.5833,160.288,160.736,97822.0
2022-08-03 09:50:00,165.02,165.19,164.76,165.11,85762.0,160.7165,160.8821,160.4633,160.8042,85762.0
2022-08-03 10:00:00,165.08,165.41,164.59,165.06,111963.0,160.7749,161.0963,160.2977,160.7555,111963.0
2022-08-03 10:10:00,165.07,165.23,164.29,164.41,64900.0,160.7652,160.921,160.0055,160.1224,64900.0
2022-08-03 10:20:00,164.38,164.7,164.12,164.68,44784.0,160.0932,160.4049,159.84,160.3854,44784.0
2022-08-03 10:30:00,164.66,164.74,163.67,164.23,37942.0,160.3659,160.4438,159.4017,159.9471,37942.0
2022-08-03 10:40:00,164.16,164.75,163.98,164.69,22402.0,159.8789,160.4535,159.7036,160.3951,22402.0
2022-08-03 10:50:00,164.71,164.81,164.55,164.66,36553.0,160.4146,160.512,160.2588,160.3659,36553.0
2022-08-03 11:00:00,164.68,164.91,164.46,164.9,47507.0,160.3854,160.6094,160.1711,160.5996,47507.0
2022-08-03 11:10:00,164.92,165.18,164.79,164.92,72881.0,160.6191,160.8723,160.4925,160.6191,72881.0
2022-08-03 11:20:00,164.93,165.34,164.92,165.23,38030.0,160.6289,161.0282,160.6191,160.921,38030.0
2022-08-03 11:30:00,165.22,165.34,165.05,165.34,32206.0,160.9113,161.0282,160.7457,161.0282,32206.0
2022-08-03 11:40:00,165.34,165.7,165.34,165.51,57696.0,161.0282,161.3788,161.0282,161.1937,57696.0
2022-08-03 11:50:00,165.5,165.77,165.27,165.75,35827.0,161.184,161.4469,160.96,161.4275,35827.0
2022-08-03 12:00:00,165.76,165.76,165.51,165.56,48898.0,161.4372,161.4372,161.1937,161.2424,48898.0
2022-08-03 12:10:00,165.57,165.76,165.38,165.76,55666.0,161.2522,161.4372,161.0671,161.4372,55666.0
2022-08-03 12:20:00,165.76,165.98,165.74,165.75,51571.0,161.4372,161.6515,161.4177,161.4275,51571.0
2022-08-03 12:30:00,165.76,166.24,165.74,166.19,104686.0,161.4372,161.9047,161.4177,161.856,104686.0
2022-08-03 12:40:00,166.2,166.58,166.16,166.52,109968.0,161.8657,162.2358,161.8268,162.1774,109968.0
2022-08-03 12:50:00,166.52,166.68,166.37,166.38,92862.0,162.1774,162.3332,162.0313,162.041,92862.0
2022-08-03 13:00:00,166.39,166.61,166.35,166.58,113048.0,162.0508,162.265,162.0118,162.2358,113048.0
2022-08-03 13:10:00,166.6,166.63,166.35,166.35,138862.0,162.2553,162.2845,162.0118,162.0118,138862.0
2022-08-03 13:20:00,166.31,166.44,166.16,166.34,66787.0,161.9729,162.0995,161.8268,162.0021,66787.0
2022-08-03 13:30:00,166.33,166.47,166.2,166.22,77415.0,161.9923,162.1287,161.8657,161.8852,77415.0
2022-08-03 13:40:00,166.22,166.41,166.11,166.41,83914.0,161.8852,162.0703,161.7781,162.0703,83914.0
2022-08-03 13:50:00,166.42,166.68,166.39,166.62,84027.0,162.08,162.3332,162.0508,162.2748,84027.0
2022-08-03 14:00:00,166.62,166.84,166.47,166.77,69854.0,162.2748,162.489,162.1287,162.4209,69854.0
2022-08-03 14:10:00,166.79,167.08,166.76,167.06,68151.0,162.4403,162.7228,162.4111,162.7033,68151.0
2022-08-03 14:20:00,167.08,167.23,167.0,167.05,75375.0,162.7228,162.8689,162.6449,162.6936,75375.0
2022-08-03 14:30:00,167.05,167.15,166.98,167.0,68591.0,162.6936,162.791,162.6254,162.6449,68591.0
2022-08-03 14:40:00,167.0,167.05,166.72,166.88,81661.0,162.6449,162.6936,162.3722,162.528,81661.0
2022-08-03 14:50:00,166.87,167.1,166.71,166.98,92861.0,162.5183,162.7423,162.3624,162.6254,92861.0
2022-08-03 15:00:00,166.99,167.22,166.87,167.05,92565.0,162.6351,162.8591,162.5183,162.6936,92565.0
2022-08-03 15:10:00,167.05,167.07,166.72,166.89,68202.0,162.6936,162.713,162.3722,162.5377,68202.0
2022-08-03 15:20:00,166.91,167.07,166.79,166.81,98553.0,162.5572,162.713,162.4403,162.4598,98553.0
2022-08-03 15:30:00,166.8,167.03,166.75,166.95,265192.0,162.4501,162.6741,162.4014,162.5962,265192.0
2022-08-03 15:40:00,166.96,167.24,166.92,166.99,267711.0,162.6059,162.8786,162.567,162.6351,267711.0
2022-08-03 15:50:00,167.01,167.12,166.38,166.47,876807.0,162.6546,162.7617,162.041,162.1287,876807.0
2022-08-04 09:30:00,166.89,167.59,166.42,166.63,179011.0,162.5377,163.2195,162.08,162.2845,179011.0
2022-08-04 09:40:00,166.61,167.86,166.6,167.22,197295.0,162.265,163.4824,162.2553,162.8591,197295.0
2022-08-04 09:50:00,167.16,167.63,166.81,167.4,121506.0,162.8007,163.2584,162.4598,163.0344,121506.0
2022-08-04 10:00:00,167.43,167.76,167.17,167.46,66046.0,163.0637,163.3851,162.8104,163.0929,66046.0
2022-08-04 10:10:00,167.47,167.5,166.63,166.9,90178.0,163.1026,163.1318,162.2845,162.5475,90178.0
2022-08-04 10:20:00,166.78,167.15,166.72,166.91,75559.0,162.4306,162.791,162.3722,162.5572,75559.0
2022-08-04 10:30:00,166.89,167.02,165.94,166.09,50994.0,162.5377,162.6644,161.6125,161.7586,50994.0
2022-08-04 10:40:00,166.1,166.68,165.93,166.58,76505.0,161.7683,162.3332,161.6028,162.2358,76505.0
2022-08-04 10:50:00,166.57,166.97,166.55,166.81,59171.0,162.2261,162.6157,162.2066,162.4598,59171.0
2022-08-04 11:00:00,166.83,166.91,166.67,166.68,37457.0,162.4793,162.5572,162.3235,162.3332,37457.0
2022-08-04 11:10:00,166.72,166.88,166.24,166.58,45155.0,162.3722,162.528,161.9047,162.2358,45155.0
2022-08-04 11:20:00,166.61,166.87,166.34,166.52,42313.0,162.265,162.5183,162.0021,162.1774,42313.0
2022-08-04 11:30:00,166.53,166.67,166.22,166.23,40517.0,162.1871,162.3235,161.8852,161.895,40517.0
2022-08-04 11:40:00,166.25,167.03,166.22,166.97,79422.0,161.9144,162.6741,161.8852,162.6157,79422.0
2022-08-04 11:50:00,166.97,167.18,166.97,167.08,40167.0,162.6157,162.8202,162.6157,162.7228,40167.0
2022-08-04 12:00:00,167.09,167.3,166.84,167.27,26397.0,162.7325,162.937,162.489,162.9078,26397.0
2022-08-04 12:10:00,167.25,167.51,167.17,167.28,39256.0,162.8884,163.1416,162.8104,162.9176,39256.0
2022-08-04 12:20:00,167.29,167.61,167.22,167.55,26802.0,162.9273,163.239,162.8591,163.1805,26802.0
2022-08-04 12:30:00,167.58,167.58,167.3,167.4,46092.0,163.2097,163.2097,162.937,163.0344,46092.0
2022-08-04 12:40:00,167.38,167.41,166.65,166.74,57297.0,163.015,163.0442,162.304,162.3917,57297.0
2022-08-04 12:50:00,166.74,166.95,166.7,166.81,48554.0,162.3917,162.5962,162.3527,162.4598,48554.0
2022-08-04 13:00:00,166.79,167.19,166.79,167.12,30236.0,162.4403,162.8299,162.4403,162.7617,30236.0
2022-08-04 13:10:00,167.09,167.3,167.03,167.22,40727.0,162.7325,162.937,162.6741,162.8591,40727.0
2022-08-04 13:20:00,167.21,167.46,166.99,167.39,49698.0,162.8494,163.0929,162.6351,163.0247,49698.0
2022-08-04 13:30:00,167.35,167.55,167.22,167.49,30951.0,162.9857,163.1805,162.8591,163.1221,30951.0
2022-08-04 13:40:00,167.49,167.6,167.3,167.52,38090.0,163.1221,163.2292,162.937,163.1513,38090.0
2022-08-04 13:50:00,167.52,167.52,167.09,167.19,24702.0,163.1513,163.1513,162.7325,162.8299,24702.0
2022-08-04 14:00:00,167.18,167.27,166.92,166.95,28200.0,162.8202,162.9078,162.567,162.5962,28200.0
2022-08-04 14:10:00,166.96,167.03,166.74,166.88,30728.0,162.6059,162.6741,162.3917,162.528,30728.0
2022-08-04 14:20:00,166.88,166.95,166.69,166.9,33186.0,162.528,162.5962,162.343,162.5475,33186.0
2022-08-04 14:30:00,166.91,167.02,166.67,166.76,35888.0,162.5572,162.6644,162.3235,162.4111,35888.0
2022-08-04 14:40:00,166.74,167.01,166.6,167.0,41127.0,162.3917,162.6546,162.2553,162.6449,41127.0
2022-08-04 14:50:00,167.0,167.22,166.99,167.08,36136.0,162.6449,162.8591,162.6351,162.7228,36136.0
2022-08-04 15:00:00,167.08,167.19,166.89,167.15,55205.0,162.7228,162.8299,162.5377,162.791,55205.0
2022-08-04 15:10:00,167.17,167.55,167.15,167.49,76937.0,162.8104,163.1805,162.791,163.1221,76937.0
2022-08-04 15:20:00,167.49,167.49,167.09,167.33,104225.0,163.1221,163.1221,162.7325,162.9663,104225.0
2022-08-04 15:30:00,167.33,167.37,167.11,167.17,182467.0,162.9663,163.0052,162.752,162.8104,182467.0
2022-08-04 15:40:00,167.17,167.25,166.87,167.04,328859.0,162.8104,162.8884,162.5183,162.6838,328859.0
2022-08-04 15:50:00,167.05,167.19,166.97,167.16,941391.0,162.6936,162.8299,162.6157,162.8007,941391.0
2022-08-05 09:30:00,165.29,165.81,164.86,165.43,165281.0,160.9795,161.4859,160.5607,161.1158,165281.0
2022-08-05 09:40:00,165.39,165.72,164.75,165.17,114211.0,161.0769,161.3983,160.4535,160.8626,114211.0
2022-08-05 09:50:00,165.21,165.45,164.76,165.05,72956.0,160.9016,161.1353,160.4633,160.7457,72956.0
2022-08-05 10:00:00,165.06,165.91,164.84,165.91,77620.0,160.7555,161.5833,160.5412,161.5833,77620.0
2022-08-05 10:10:00,165.89,166.47,165.62,166.41,86905.0,161.5638,162.1287,161.3009,162.0703,86905.0
2022-08-05 10:20:00,166.4,166.74,166.17,166.32,69650.0,162.0605,162.3917,161.8365,161.9826,69650.0
2022-08-05 10:30:00,166.32,166.32,165.81,166.15,41755.0,161.9826,161.9826,161.4859,161.817,41755.0
2022-08-05 10:40:00,166.14,166.15,165.86,165.95,27692.0,161.8073,161.817,161.5346,161.6223,27692.0
2022-08-05 10:50:00,165.94,165.94,165.6,165.62,36633.0,161.6125,161.6125,161.2814,161.3009,36633.0
2022-08-05 11:00:00,165.62,165.64,164.75,165.03,58500.0,161.3009,161.3203,160.4535,160.7262,58500.0
2022-08-05 11:10:00,165.01,165.11,164.47,164.55,37194.0,160.7068,160.8042,160.1809,160.2588,37194.0
2022-08-05 11:20:00,164.53,164.58,163.81,163.81,55802.0,160.2393,160.288,159.5381,159.5381,55802.0
2022-08-05 11:30:00,163.8,164.36,163.75,164.12,65159.0,159.5283,160.0737,159.4796,159.84,65159.0
2022-08-05 11:40:00,164.11,164.11,163.77,163.95,28638.0,159.8302,159.8302,159.4991,159.6744,28638.0
2022-08-05 11:50:00,163.93,164.31,163.71,163.81,29755.0,159.6549,160.025,159.4407,159.5381,29755.0
2022-08-05 12:00:00,163.78,164.36,163.78,164.05,46236.0,159.5088,160.0737,159.5088,159.7718,46236.0
2022-08-05 12:10:00,163.99,164.47,163.99,164.45,176410.0,159.7134,160.1809,159.7134,160.1614,176410.0
2022-08-05 12:20:00,164.45,164.54,164.04,164.31,163230.0,160.1614,160.249,159.7621,160.025,163230.0
2022-08-05 12:30:00,164.31,164.34,163.83,164.0,166051.0,160.025,160.0542,159.5575,159.7231,166051.0
2022-08-05 12:40:00,164.0,164.66,164.0,164.66,80482.0,159.7231,160.3659,159.7231,160.3659,80482.0
2022-08-05 12:50:00,164.65,164.72,164.49,164.65,45057.0,160.3562,160.4243,160.2003,160.3562,45057.0
2022-08-05 13:00:00,164.67,164.87,164.48,164.75,53846.0,160.3756,160.5704,160.1906,160.4535,53846.0
2022-08-05 13:10:00,164.75,165.2,164.7,164.87,48677.0,160.4535,160.8918,160.4049,160.5704,48677.0
2022-08-05 13:20:00,164.82,165.02,164.67,164.71,50960.0,160.5217,160.7165,160.3756,160.4146,50960.0
2022-08-05 13:30:00,164.71,165.04,164.71,164.91,42363.0,160.4146,160.736,160.4146,160.6094,42363.0
2022-08-05 13:40:00,164.92,164.92,164.39,164.44,46349.0,160.6191,160.6191,160.1029,160.1516,46349.0
2022-08-05 13:50:00,164.44,164.47,164.09,164.29,115379.0,160.1516,160.1809,159.8108,160.0055,115379.0
2022-08-05 14:00:00,164.27,164.34,164.0,164.01,69642.0,159.9861,160.0542,159.7231,159.7328,69642.0
2022-08-05 14:10:00,164.01,164.14,163.83,164.09,194108.0,159.7328,159.8595,159.5575,159.8108,194108.0
2022-08-05 14:20:00,164.07,164.2,163.62,163.62,84705.0,159.7913,159.9179,159.353,159.353,84705.0
2022-08-05 14:30:00,163.61,163.9,163.54,163.8,50119.0,159.3433,159.6257,159.2751,159.5283,50119.0
2022-08-05 14:40:00,163.78,163.96,163.68,163.75,64109.0,159.5088,159.6842,159.4115,159.4796,64109.0
2022-08-05 14:50:00,163.74,163.84,163.59,163.76,61464.0,159.4699,159.5673,159.3238,159.4894,61464.0
2022-08-05 15:00:00,163.75,163.92,163.55,163.79,79255.0,159.4796,159.6452,159.2848,159.5186,79255.0
2022-08-05 15:10:00,163.76,163.89,163.63,163.69,71311.0,159.4894,159.616,159.3628,159.4212,71311.0
2022-08-05 15:20:00,163.71,163.87,163.46,163.84,68297.0,159.4407,159.5965,159.1972,159.5673,68297.0
2022-08-05 15:30:00,163.84,163.86,163.62,163.62,97647.0,159.5673,159.5868,159.353,159.353,97647.0
2022-08-05 15:40:00,163.61,164.3,163.61,164.22,148986.0,159.3433,160.0153,159.3433,159.9374,148986.0
2022-08-05 15:50:00,164.24,164.47,164.0,164.33,428324.0,159.9568,160.1809,159.7231,160.0445,428324.0
2022-08-08 09:30:00,166.02,167.61,165.79,167.6,186180.0,161.6904,163.239,161.4664,163.2292,186180.0
2022-08-08 09:40:00,167.66,168.36,167.53,168.25,209546.0,163.2877,163.9694,163.1611,163.8623,209546.0
2022-08-08 09:50:00,168.25,168.44,168.03,168.08,139102.0,163.8623,164.0473,163.648,163.6967,139102.0
2022-08-08 10:00:00,168.08,168.26,167.69,168.14,129508.0,163.6967,163.872,163.3169,163.7551,129508.0
2022-08-08 10:10:00,168.12,168.2,167.67,167.78,97675.0,163.7357,163.8136,163.2974,163.4045,97675.0
2022-08-08 10:20:00,167.8,168.13,167.6,167.93,77571.0,163.424,163.7454,163.2292,163.5506,77571.0
2022-08-08 10:30:00,167.96,168.55,167.87,168.48,74920.0,163.5798,164.1545,163.4922,164.0863,74920.0
2022-08-08 10:40:00,168.49,168.58,167.9,167.98,85416.0,164.096,164.1837,163.5214,163.5993,85416.0
2022-08-08 10:50:00,167.99,168.18,167.78,167.95,60631.0,163.6091,163.7941,163.4045,163.5701,60631.0
2022-08-08 11:00:00,167.98,168.26,167.92,168.09,65080.0,163.5993,163.872,163.5409,163.7064,65080.0
2022-08-08 11:10:00,168.08,168.17,167.37,167.62,57237.0,163.6967,163.7844,163.0052,163.2487,57237.0
2022-08-08 11:20:00,167.62,167.82,167.38,167.46,90037.0,163.2487,163.4435,163.015,163.0929,90037.0
2022-08-08 11:30:00,167.45,167.72,166.92,167.0,40303.0,163.0831,163.3461,162.567,162.6449,40303.0
2022-08-08 11:40:00,167.0,167.12,166.44,166.64,55852.0,162.6449,162.7617,162.0995,162.2943,55852.0
2022-08-08 11:50:00,166.67,167.12,166.67,167.04,32501.0,162.3235,162.7617,162.3235,162.6838,32501.0
2022-08-08 12:00:00,167.06,167.16,166.41,166.45,60049.0,162.7033,162.8007,162.0703,162.1092,60049.0
2022-08-08 12:10:00,166.5,166.7,165.79,165.98,51982.0,162.1579,162.3527,161.4664,161.6515,51982.0
2022-08-08 12:20:00,165.94,166.36,165.83,165.98,48464.0,161.6125,162.0216,161.5054,161.6515,48464.0
2022-08-08 12:30:00,165.9,166.08,165.53,165.75,42113.0,161.5736,161.7489,161.2132,161.4275,42113.0
2022-08-08 12:40:00,165.79,166.2,165.68,166.09,26304.0,161.4664,161.8657,161.3593,161.7586,26304.0
2022-08-08 12:50:00,166.14,166.31,165.92,166.03,25057.0,161.8073,161.9729,161.593,161.7002,25057.0
2022-08-08 13:00:00,166.02,166.28,165.85,166.23,38975.0,161.6904,161.9436,161.5249,161.895,38975.0
2022-08-08 13:10:00,166.2,166.57,166.13,166.46,56928.0,161.8657,162.2261,161.7976,162.119,56928.0
2022-08-08 13:20:00,166.44,166.46,165.87,165.87,73628.0,162.0995,162.119,161.5443,161.5443,73628.0
2022-08-08 13:30:00,165.87,166.12,165.67,165.77,56490.0,161.5443,161.7878,161.3496,161.4469,56490.0
2022-08-08 13:40:00,165.77,166.05,165.72,165.81,23888.0,161.4469,161.7196,161.3983,161.4859,23888.0
2022-08-08 13:50:00,165.78,166.04,165.73,165.99,36126.0,161.4567,161.7099,161.408,161.6612,36126.0
2022-08-08 14:00:00,166.0,166.0,165.24,165.72,50272.0,161.671,161.671,160.9308,161.3983,50272.0
2022-08-08 14:10:00,165.72,165.75,165.27,165.45,36363.0,161.3983,161.4275,160.96,161.1353,36363.0
2022-08-08 14:20:00,165.49,165.53,165.22,165.35,52221.0,161.1743,161.2132,160.9113,161.0379,52221.0
2022-08-08 14:30:00,165.33,165.44,164.92,164.95,52649.0,161.0184,161.1256,160.6191,160.6483,52649.0
2022-08-08 14:40:00,164.95,165.13,164.73,164.78,56607.0,160.6483,160.8236,160.4341,160.4828,56607.0
2022-08-08 14:50:00,164.79,164.85,164.42,164.79,60602.0,160.4925,160.5509,160.1322,160.4925,60602.0
2022-08-08 15:00:00,164.77,165.01,164.75,164.89,34744.0,160.473,160.7068,160.4535,160.5899,34744.0
2022-08-08 15:10:00,164.87,165.04,164.59,164.71,32846.0,160.5704,160.736,160.2977,160.4146,32846.0
2022-08-08 15:20:00,164.74,165.04,164.62,164.86,53047.0,160.4438,160.736,160.3269,160.5607,53047.0
2022-08-08 15:30:00,164.84,165.01,164.65,165.01,73411.0,160.5412,160.7068,160.3562,160.7068,73411.0
2022-08-08 15:40:00,165.02,165.08,164.87,164.98,77013.0,160.7165,160.7749,160.5704,160.6776,77013.0
2022-08-08 15:50:00,164.96,165.12,164.83,165.05,222323.0,160.6581,160.8139,160.5315,160.7457,222323.0
2022-08-09 09:30:00,164.05,164.58,162.65,162.85,183592.0,159.7718,160.288,158.4083,158.6031,183592.0
2022-08-09 09:40:00,162.86,163.2,162.6,162.68,99632.0,158.6128,158.944,158.3596,158.4375,99632.0
2022-08-09 09:50:00,162.7,162.98,162.12,162.2,104167.0,158.457,158.7297,157.8921,157.97,104167.0
2022-08-09 10:00:00,162.17,162.27,161.62,161.62,99188.0,157.9408,158.0382,157.4052,157.4052,99188.0
2022-08-09 10:10:00,161.6,162.41,161.54,162.35,100281.0,157.3857,158.1746,157.3273,158.1161,100281.0
2022-08-09 10:20:00,162.32,162.65,162.06,162.64,46038.0,158.0869,158.4083,157.8337,158.3986,46038.0
2022-08-09 10:30:00,162.53,162.99,162.5,162.77,81199.0,158.2914,158.7394,158.2622,158.5252,81199.0
2022-08-09 10:40:00,162.75,162.75,162.35,162.65,43990.0,158.5057,158.5057,158.1161,158.4083,43990.0
2022-08-09 10:50:00,162.71,162.88,162.44,162.58,130357.0,158.4667,158.6323,158.2038,158.3401,130357.0
2022-08-09 11:00:00,162.56,162.57,161.87,162.05,93094.0,158.3207,158.3304,157.6487,157.824,93094.0
2022-08-09 11:10:00,162.03,162.96,162.01,162.88,70793.0,157.8045,158.7102,157.785,158.6323,70793.0
2022-08-09 11:20:00,162.86,163.02,162.56,162.65,24106.0,158.6128,158.7687,158.3207,158.4083,24106.0
2022-08-09 11:30:00,162.65,162.76,162.38,162.48,29847.0,158.4083,158.5154,158.1454,158.2427,29847.0
2022-08-09 11:40:00,162.47,162.6,162.29,162.37,32920.0,158.233,158.3596,158.0577,158.1356,32920.0
2022-08-09 11:50:00,162.34,162.38,161.99,162.02,45961.0,158.1064,158.1454,157.7655,157.7947,45961.0
2022-08-09 12:00:00,162.1,162.1,161.65,161.79,46192.0,157.8727,157.8727,157.4344,157.5707,46192.0
2022-08-09 12:10:00,161.79,162.0,161.68,161.75,39321.0,157.5707,157.7753,157.4636,157.5318,39321.0
2022-08-09 12:20:00,161.74,161.92,161.52,161.56,42206.0,157.522,157.6974,157.3078,157.3467,42206.0
2022-08-09 12:30:00,161.56,161.82,161.51,161.79,32710.0,157.3467,157.6,157.298,157.5707,32710.0
2022-08-09 12:40:00,161.76,161.79,161.56,161.66,31242.0,157.5415,157.5707,157.3467,157.4441,31242.0
2022-08-09 12:50:00,161.68,161.86,161.46,161.84,55083.0,157.4636,157.6389,157.2493,157.6194,55083.0
2022-08-09 13:00:00,161.85,162.01,161.65,161.8,40718.0,157.6292,157.785,157.4344,157.5805,40718.0
2022-08-09 13:10:00,161.75,162.03,161.67,161.87,30662.0,157.5318,157.8045,157.4539,157.6487,30662.0
2022-08-09 13:20:00,161.89,162.04,161.86,161.99,25021.0,157.6681,157.8142,157.6389,157.7655,25021.0
2022-08-09 13:30:00,162.02,162.02,161.74,161.76,25077.0,157.7947,157.7947,157.522,157.5415,25077.0
2022-08-09 13:40:00,161.77,161.97,161.58,161.94,29142.0,157.5513,157.746,157.3662,157.7168,29142.0
2022-08-09 13:50:00,161.96,162.33,161.88,162.25,66187.0,157.7363,158.0967,157.6584,158.0187,66187.0
2022-08-09 14:00:00,162.27,162.47,162.25,162.29,35480.0,158.0382,158.233,158.0187,158.0577,35480.0
2022-08-09 14:10:00,162.3,162.34,162.08,162.12,47849.0,158.0674,158.1064,157.8532,157.8921,47849.0
2022-08-09 14:20:00,162.11,162.17,161.94,162.05,44389.0,157.8824,157.9408,157.7168,157.824,44389.0
2022-08-09 14:30:00,162.0,162.33,161.98,162.32,30643.0,157.7753,158.0967,157.7558,158.0869,30643.0
2022-08-09 14:40:00,162.34,162.46,162.28,162.4,37479.0,158.1064,158.2233,158.048,158.1648,37479.0
2022-08-09 14:50:00,162.39,162.6,162.02,162.02,54720.0,158.1551,158.3596,157.7947,157.7947,54720.0
2022-08-09 15:00:00,162.02,162.19,161.91,162.08,58236.0,157.7947,157.9603,157.6876,157.8532,58236.0
2022-08-09 15:10:00,162.09,162.26,161.95,162.2,48487.0,157.8629,158.0285,157.7266,157.97,48487.0
2022-08-09 15:20:00,162.18,162.42,162.15,162.29,80676.0,157.9506,158.1843,157.9214,158.0577,80676.0
2022-08-09 15:30:00,162.3,162.32,162.12,162.18,115675.0,158.0674,158.0869,157.8921,157.9506,115675.0
2022-08-09 15:40:00,162.17,162.26,162.08,162.24,66342.0,157.9408,158.0285,157.8532,158.009,66342.0
2022-08-09 15:50:00,162.25,162.44,162.25,162.39,289235.0,158.0187,158.2038,158.0187,158.1551,289235.0
2022-08-10 09:30:00,167.16,167.7,166.52,166.62,272896.0,162.8007,163.3266,162.1774,162.2748,272896.0
2022-08-10 09:40:00,166.62,167.29,166.36,167.06,241924.0,162.2748,162.9273,162.0216,162.7033,241924.0
2022-08-10 09:50:00,167.1,167.14,165.7,166.02,106470.0,162.7423,162.7812,161.3788,161.6904,106470.0
2022-08-10 10:00:00,166.04,166.5,165.67,166.24,109759.0,161.7099,162.1579,161.3496,161.9047,109759.0
2022-08-10 10:10:00,166.28,166.5,165.46,165.47,62254.0,161.9436,162.1579,161.145,161.1548,62254.0
2022-08-10 10:20:00,165.42,165.75,165.14,165.62,61616.0,161.1061,161.4275,160.8334,161.3009,61616.0
2022-08-10 10:30:00,165.67,166.55,165.52,166.29,60148.0,161.3496,162.2066,161.2035,161.9534,60148.0
2022-08-10 10:40:00,166.24,166.69,166.24,166.5,62873.0,161.9047,162.343,161.9047,162.1579,62873.0
2022-08-10 10:50:00,166.59,166.83,166.51,166.77,59428.0,162.2456,162.4793,162.1677,162.4209,59428.0
2022-08-10 11:00:00,166.79,167.51,166.79,167.22,87272.0,162.4403,163.1416,162.4403,162.8591,87272.0
2022-08-10 11:10:00,167.2,167.2,166.55,166.78,44158.0,162.8397,162.8397,162.2066,162.4306,44158.0
2022-08-10 11:20:00,166.76,166.93,166.68,166.83,36603.0,162.4111,162.5767,162.3332,162.4793,36603.0
2022-08-10 11:30:00,166.85,166.98,166.53,166.65,50337.0,162.4988,162.6254,162.1871,162.304,50337.0
2022-08-10 11:40:00,166.65,167.0,166.65,166.96,41588.0,162.304,162.6449,162.304,162.6059,41588.0
2022-08-10 11:50:00,166.99,166.99,166.84,166.97,19467.0,162.6351,162.6351,162.489,162.6157,19467.0
2022-08-10 12:00:00,166.96,167.1,166.66,166.83,33061.0,162.6059,162.7423,162.3137,162.4793,33061.0
2022-08-10 12:10:00,166.82,166.9,166.39,166.39,26894.0,162.4696,162.5475,162.0508,162.0508,26894.0
2022-08-10 12:20:00,166.43,166.72,166.31,166.7,28982.0,162.0897,162.3722,161.9729,162.3527,28982.0
2022-08-10 12:30:00,166.71,166.85,166.68,166.84,23531.0,162.3624,162.4988,162.3332,162.489,23531.0
2022-08-10 12:40:00,166.84,166.95,166.65,166.74,30302.0,162.489,162.5962,162.304,162.3917,30302.0
2022-08-10 12:50:00,166.73,166.88,166.6,166.87,27057.0,162.3819,162.528,162.2553,162.5183,27057.0
2022-08-10 13:00:00,166.84,166.95,166.63,166.92,33844.0,162.489,162.5962,162.2845,162.567,33844.0
2022-08-10 13:10:00,166.94,167.23,166.94,167.19,30147.0,162.5864,162.8689,162.5864,162.8299,30147.0
2022-08-10 13:20:00,167.17,167.19,166.9,166.93,56808.0,162.8104,162.8299,162.5475,162.5767,56808.0
2022-08-10 13:30:00,166.92,167.11,166.69,167.11,42486.0,162.567,162.752,162.343,162.752,42486.0
2022-08-10 13:40:00,167.1,167.25,167.05,167.22,43335.0,162.7423,162.8884,162.6936,162.8591,43335.0
2022-08-10 13:50:00,167.26,167.38,167.09,167.2,77091.0,162.8981,163.015,162.7325,162.8397,77091.0
2022-08-10 14:00:00,167.18,167.29,166.97,167.0,52883.0,162.8202,162.9273,162.6157,162.6449,52883.0
2022-08-10 14:10:00,166.99,167.05,166.84,166.91,30481.0,162.6351,162.6936,162.489,162.5572,30481.0
2022-08-10 14:20:00,166.9,167.02,166.88,166.92,21696.0,162.5475,162.6644,162.528,162.567,21696.0
2022-08-10 14:30:00,166.93,166.93,166.64,166.75,25546.0,162.5767,162.5767,162.2943,162.4014,25546.0
2022-08-10 14:40:00,166.75,166.88,166.58,166.58,50434.0,162.4014,162.528,162.2358,162.2358,50434.0
2022-08-10 14:50:00,166.57,166.64,166.36,166.42,50056.0,162.2261,162.2943,162.0216,162.08,50056.0
2022-08-10 15:00:00,166.41,166.66,166.28,166.47,37009.0,162.0703,162.3137,161.9436,162.1287,37009.0
2022-08-10 15:10:00,166.47,166.7,166.44,166.67,35902.0,162.1287,162.3527,162.0995,162.3235,35902.0
2022-08-10 15:20:00,166.68,166.96,166.68,166.91,38459.0,162.3332,162.6059,162.3332,162.5572,38459.0
2022-08-10 15:30:00,166.9,166.97,166.8,166.94,96798.0,162.5475,162.6157,162.4501,162.5864,96798.0
2022-08-10 15:40:00,166.93,167.16,166.87,167.0,106771.0,162.5767,162.8007,162.5183,162.6449,106771.0
2022-08-10 15:50:00,167.02,167.12,166.85,167.03,319072.0,162.6644,162.7617,162.4988,162.6741,319072.0
2022-08-11 09:30:00,168.47,168.93,168.01,168.22,110269.0,164.0765,164.5245,163.6285,163.8331,110269.0
2022-08-11 09:40:00,168.23,168.47,167.63,168.34,123289.0,163.8428,164.0765,163.2584,163.9499,123289.0
2022-08-11 09:50:00,168.35,168.55,168.15,168.23,59808.0,163.9597,164.1545,163.7649,163.8428,59808.0
2022-08-11 10:00:00,168.25,168.78,168.25,168.5,102911.0,163.8623,164.3785,163.8623,164.1058,102911.0
2022-08-11 10:10:00,168.51,169.25,168.41,169.2,81171.0,164.1155,164.8362,164.0181,164.7875,81171.0
2022-08-11 10:20:00,169.19,169.22,168.57,168.62,109957.0,164.7778,164.807,164.1739,164.2226,109957.0
2022-08-11 10:30:00,168.63,168.86,168.39,168.43,77298.0,164.2324,164.4564,163.9986,164.0376,77298.0
2022-08-11 10:40:00,168.42,168.47,167.74,167.9,83172.0,164.0278,164.0765,163.3656,163.5214,83172.0
2022-08-11 10:50:00,167.9,168.14,167.84,168.08,78249.0,163.5214,163.7551,163.463,163.6967,78249.0
2022-08-11 11:00:00,168.07,168.12,166.86,167.02,73926.0,163.687,163.7357,162.5085,162.6644,73926.0
2022-08-11 11:10:00,167.0,167.18,166.52,166.52,84063.0,162.6449,162.8202,162.1774,162.1774,84063.0
2022-08-11 11:20:00,166.52,167.27,166.51,167.2,91567.0,162.1774,162.9078,162.1677,162.8397,91567.0
2022-08-11 11:30:00,167.2,167.34,167.01,167.14,71098.0,162.8397,162.976,162.6546,162.7812,71098.0
2022-08-11 11:40:00,167.13,167.27,166.61,166.67,43895.0,162.7715,162.9078,162.265,162.3235,43895.0
2022-08-11 11:50:00,166.66,166.85,166.35,166.69,65643.0,162.3137,162.4988,162.0118,162.343,65643.0
2022-08-11 12:00:00,166.71,166.92,166.5,166.56,60677.0,162.3624,162.567,162.1579,162.2163,60677.0
2022-08-11 12:10:00,166.57,166.79,166.39,166.63,62913.0,162.2261,162.4403,162.0508,162.2845,62913.0
2022-08-11 12:20:00,166.65,166.97,166.46,166.97,72473.0,162.304,162.6157,162.119,162.6157,72473.0
2022-08-11 12:30:00,166.95,167.33,166.94,167.18,71485.0,162.5962,162.9663,162.5864,162.8202,71485.0
2022-08-11 12:40:00,167.17,167.19,166.88,167.04,61492.0,162.8104,162.8299,162.528,162.6838,61492.0
2022-08-11 12:50:00,167.03,167.24,167.02,167.16,39808.0,162.6741,162.8786,162.6644,162.8007,39808.0
2022-08-11 13:00:00,167.17,167.23,166.83,166.83,42133.0,162.8104,162.8689,162.4793,162.4793,42133.0
2022-08-11 13:10:00,166.84,167.33,166.84,167.25,69019.0,162.489,162.9663,162.489,162.8884,69019.0
2022-08-11 13:20:00,167.24,167.32,166.97,166.98,40499.0,162.8786,162.9565,162.6157,162.6254,40499.0
2022-08-11 13:30:00,166.97,167.18,166.9,167.12,39572.0,162.6157,162.8202,162.5475,162.7617,39572.0
2022-08-11 13:40:00,167.14,167.34,167.02,167.07,50074.0,162.7812,162.976,162.6644,162.713,50074.0
2022-08-11 13:50:00,167.06,167.2,166.81,166.94,56291.0,162.7033,162.8397,162.4598,162.5864,56291.0
2022-08-11 14:00:00,166.94,166.94,166.49,166.55,58143.0,162.5864,162.5864,162.1482,162.2066,58143.0
2022-08-11 14:10:00,166.53,166.75,166.44,166.72,159249.0,162.1871,162.4014,162.0995,162.3722,159249.0
2022-08-11 14:20:00,166.72,166.8,166.58,166.7,51265.0,162.3722,162.4501,162.2358,162.3527,51265.0
2022-08-11 14:30:00,166.68,166.69,166.36,166.41,58231.0,162.3332,162.343,162.0216,162.0703,58231.0
2022-08-11 14:40:00,166.42,166.43,166.05,166.2,197594.0,162.08,162.0897,161.7196,161.8657,197594.0
2022-08-11 14:50:00,166.22,166.22,165.64,165.98,81525.0,161.8852,161.8852,161.3203,161.6515,81525.0
2022-08-11 15:00:00,165.97,166.04,165.71,165.94,41199.0,161.6417,161.7099,161.3885,161.6125,41199.0
2022-08-11 15:10:00,165.95,166.03,165.63,165.97,73077.0,161.6223,161.7002,161.3106,161.6417,73077.0
2022-08-11 15:20:00,165.97,166.05,165.82,166.0,37686.0,161.6417,161.7196,161.4956,161.671,37686.0
2022-08-11 15:30:00,166.01,166.2,165.85,165.88,64488.0,161.6807,161.8657,161.5249,161.5541,64488.0
2022-08-11 15:40:00,165.9,166.02,165.69,165.8,67211.0,161.5736,161.6904,161.369,161.4762,67211.0
2022-08-11 15:50:00,165.81,166.18,165.69,166.17,246111.0,161.4859,161.8463,161.369,161.8365,246111.0
2022-08-12 09:30:00,167.35,167.35,166.21,166.62,76876.0,162.9857,162.9857,161.8755,162.2748,76876.0
2022-08-12 09:40:00,166.62,167.19,166.4,166.52,63586.0,162.2748,162.8299,162.0605,162.1774,63586.0
2022-08-12 09:50:00,166.53,166.87,166.37,166.67,44858.0,162.1871,162.5183,162.0313,162.3235,44858.0
2022-08-12 10:00:00,166.63,166.93,165.91,166.69,96616.0,162.2845,162.5767,161.5833,162.343,96616.0
2022-08-12 10:10:00,166.7,167.21,166.7,167.21,30915.0,162.3527,162.8494,162.3527,162.8494,30915.0
2022-08-12 10:20:00,167.25,167.33,166.77,166.95,66696.0,162.8884,162.9663,162.4209,162.5962,66696.0
2022-08-12 10:30:00,166.97,167.12,166.62,166.68,102903.0,162.6157,162.7617,162.2748,162.3332,102903.0
2022-08-12 10:40:00,166.68,166.77,166.39,166.55,60794.0,162.3332,162.4209,162.0508,162.2066,60794.0
2022-08-12 10:50:00,166.55,167.3,166.54,167.26,50705.0,162.2066,162.937,162.1969,162.8981,50705.0
2022-08-12 11:00:00,167.27,167.58,167.18,167.38,73645.0,162.9078,163.2097,162.8202,163.015,73645.0
2022-08-12 11:10:00,167.34,167.85,167.21,167.76,72306.0,162.976,163.4727,162.8494,163.3851,72306.0
2022-08-12 11:20:00,167.77,168.03,167.77,167.84,80240.0,163.3948,163.648,163.3948,163.463,80240.0
2022-08-12 11:30:00,167.85,167.98,167.73,167.84,57626.0,163.4727,163.5993,163.3558,163.463,57626.0
2022-08-12 11:40:00,167.82,167.88,167.68,167.68,36425.0,163.4435,163.5019,163.3071,163.3071,36425.0
2022-08-12 11:50:00,167.69,167.75,167.53,167.58,27919.0,163.3169,163.3753,163.1611,163.2097,27919.0
2022-08-12 12:00:00,167.63,168.03,167.63,167.97,25790.0,163.2584,163.648,163.2584,163.5896,25790.0
2022-08-12 12:10:00,167.97,168.23,167.93,168.19,44376.0,163.5896,163.8428,163.5506,163.8038,44376.0
2022-08-12 12:20:00,168.19,168.26,168.11,168.21,35005.0,163.8038,163.872,163.7259,163.8233,35005.0
2022-08-12 12:30:00,168.23,168.29,168.09,168.17,34293.0,163.8428,163.9012,163.7064,163.7844,34293.0
2022-08-12 12:40:00,168.15,168.21,168.01,168.17,18305.0,163.7649,163.8233,163.6285,163.7844,18305.0
2022-08-12 12:50:00,168.14,168.15,167.94,168.0,39412.0,163.7551,163.7649,163.5604,163.6188,39412.0
2022-08-12 13:00:00,168.02,168.16,167.93,168.15,42153.0,163.6383,163.7746,163.5506,163.7649,42153.0
2022-08-12 13:10:00,168.15,168.29,168.15,168.27,22804.0,163.7649,163.9012,163.7649,163.8818,22804.0
2022-08-12 13:20:00,168.26,168.36,168.18,168.19,14976.0,163.872,163.9694,163.7941,163.8038,14976.0
2022-08-12 13:30:00,168.22,168.26,168.07,168.1,16236.0,163.8331,163.872,163.687,163.7162,16236.0
2022-08-12 13:40:00,168.11,168.27,168.11,168.26,27038.0,163.7259,163.8818,163.7259,163.872,27038.0
2022-08-12 13:50:00,168.27,168.39,168.25,168.3,32208.0,163.8818,163.9986,163.8623,163.911,32208.0
2022-08-12 14:00:00,168.31,168.38,168.27,168.32,18414.0,163.9207,163.9889,163.8818,163.9304,18414.0
2022-08-12 14:10:00,168.29,168.46,168.27,168.45,18653.0,163.9012,164.0668,163.8818,164.0571,18653.0
2022-08-12 14:20:00,168.44,168.65,168.39,168.65,49335.0,164.0473,164.2518,163.9986,164.2518,49335.0
2022-08-12 14:30:00,168.65,168.88,168.65,168.81,46127.0,164.2518,164.4758,164.2518,164.4077,46127.0
2022-08-12 14:40:00,168.82,169.05,168.8,169.04,52540.0,164.4174,164.6414,164.3979,164.6317,52540.0
2022-08-12 14:50:00,169.05,169.19,168.99,169.16,68608.0,164.6414,164.7778,164.583,164.7485,68608.0
2022-08-12 15:00:00,169.17,169.36,169.03,169.31,43147.0,164.7583,164.9433,164.6219,164.8946,43147.0
2022-08-12 15:10:00,169.33,169.54,169.31,169.53,60603.0,164.9141,165.1186,164.8946,165.1089,60603.0
2022-08-12 15:20:00,169.51,169.53,169.24,169.39,46433.0,165.0894,165.1089,164.8265,164.9725,46433.0
2022-08-12 15:30:00,169.39,169.53,169.38,169.52,75679.0,164.9725,165.1089,164.9628,165.0992,75679.0
2022-08-12 15:40:00,169.53,169.62,169.39,169.56,120808.0,165.1089,165.1965,164.9725,165.1381,120808.0
2022-08-12 15:50:00,169.57,169.96,169.52,169.92,307750.0,165.1478,165.5277,165.0992,165.4887,307750.0
2022-08-15 09:30:00,169.48,170.4,169.27,170.03,144407.0,165.0602,165.9562,164.8557,165.5959,144407.0
2022-08-15 09:40:00,170.0,170.0,169.31,169.69,147664.0,165.5666,165.5666,164.8946,165.2647,147664.0
2022-08-15 09:50:00,169.68,170.67,169.64,170.44,133020.0,165.255,166.2192,165.216,165.9952,133020.0
2022-08-15 10:00:00,170.35,170.5,170.01,170.21,157508.0,165.9075,166.0536,165.5764,165.7712,157508.0
2022-08-15 10:10:00,170.22,170.35,169.66,169.9,70517.0,165.7809,165.9075,165.2355,165.4692,70517.0
2022-08-15 10:20:00,169.89,169.93,169.57,169.88,57747.0,165.4595,165.4985,165.1478,165.4498,57747.0
2022-08-15 10:30:00,169.86,170.22,169.83,169.85,170576.0,165.4303,165.7809,165.4011,165.4205,170576.0
2022-08-15 10:40:00,169.85,170.12,169.68,169.73,44121.0,165.4205,165.6835,165.255,165.3037,44121.0
2022-08-15 10:50:00,169.73,169.93,169.63,169.79,56407.0,165.3037,165.4985,165.2063,165.3621,56407.0
2022-08-15 11:00:00,169.82,170.09,169.66,169.84,31571.0,165.3913,165.6543,165.2355,165.4108,31571.0
2022-08-15 11:10:00,169.82,169.82,169.53,169.74,33153.0,165.3913,165.3913,165.1089,165.3134,33153.0
2022-08-15 11:20:00,169.79,170.07,169.62,170.0,64289.0,165.3621,165.6348,165.1965,165.5666,64289.0
2022-08-15 11:30:00,170.02,170.61,169.97,170.59,48719.0,165.5861,166.1607,165.5374,166.1412,48719.0
2022-08-15 11:40:00,170.58,170.97,170.48,170.93,58244.0,166.1315,166.5113,166.0341,166.4724,58244.0
2022-08-15 11:50:00,170.94,171.02,170.84,170.95,50829.0,166.4821,166.56,166.3847,166.4919,50829.0
2022-08-15 12:00:00,170.97,170.99,170.81,170.87,38861.0,166.5113,166.5308,166.3555,166.4139,38861.0
2022-08-15 12:10:00,170.89,171.13,170.85,170.99,36735.0,166.4334,166.6672,166.3945,166.5308,36735.0
2022-08-15 12:20:00,170.98,171.05,170.87,171.02,35391.0,166.5211,166.5893,166.4139,166.56,35391.0
2022-08-15 12:30:00,171.01,171.21,170.96,170.98,31150.0,166.5503,166.7451,166.5016,166.5211,31150.0
2022-08-15 12:40:00,171.0,171.24,170.95,171.07,33063.0,166.5406,166.7743,166.4919,166.6087,33063.0
2022-08-15 12:50:00,171.09,171.4,171.06,171.32,28026.0,166.6282,166.9301,166.599,166.8522,28026.0
2022-08-15 13:00:00,171.34,171.55,171.21,171.44,52058.0,166.8717,167.0762,166.7451,166.9691,52058.0
2022-08-15 13:10:00,171.44,171.45,171.15,171.16,72256.0,166.9691,166.9788,166.6866,166.6964,72256.0
2022-08-15 13:20:00,171.16,171.3,171.08,171.22,37532.0,166.6964,166.8327,166.6185,166.7548,37532.0
2022-08-15 13:30:00,171.23,171.29,170.9,170.9,30229.0,166.7646,166.823,166.4432,166.4432,30229.0
2022-08-15 13:40:00,170.91,171.01,170.72,171.0,118905.0,166.4529,166.5503,166.2679,166.5406,118905.0
2022-08-15 13:50:00,171.02,171.14,170.97,171.12,151346.0,166.56,166.6769,166.5113,166.6574,151346.0
2022-08-15 14:00:00,171.13,171.2,170.91,170.91,50194.0,166.6672,166.7353,166.4529,166.4529,50194.0
2022-08-15 14:10:00,170.91,171.14,170.84,171.14,48299.0,166.4529,166.6769,166.3847,166.6769,48299.0
2022-08-15 14:20:00,171.13,171.19,170.9,171.07,37437.0,166.6672,166.7256,166.4432,166.6087,37437.0
2022-08-15 14:30:00,171.07,171.25,170.87,171.24,46764.0,166.6087,166.784,166.4139,166.7743,46764.0
2022-08-15 14:40:00,171.27,171.31,171.13,171.26,39671.0,166.8035,166.8425,166.6672,166.7938,39671.0
2022-08-15 14:50:00,171.25,171.36,171.13,171.29,39018.0,166.784,166.8912,166.6672,166.823,39018.0
2022-08-15 15:00:00,171.3,171.51,171.25,171.32,45876.0,166.8327,167.0373,166.784,166.8522,45876.0
2022-08-15 15:10:00,171.33,171.49,171.28,171.48,60776.0,166.862,167.0178,166.8133,167.008,60776.0
2022-08-15 15:20:00,171.49,171.61,171.43,171.55,66589.0,167.0178,167.1346,166.9593,167.0762,66589.0
2022-08-15 15:30:00,171.55,171.62,171.43,171.54,99208.0,167.0762,167.1444,166.9593,167.0665,99208.0
2022-08-15 15:40:00,171.53,171.55,171.27,171.35,93704.0,167.0567,167.0762,166.8035,166.8814,93704.0
2022-08-15 15:50:00,171.36,171.45,170.99,171.1,366386.0,166.8912,166.9788,166.5308,166.6379,366386.0
2022-08-16 09:30:00,171.35,172.28,171.09,172.02,220282.0,166.8814,167.7872,166.6282,167.534,220282.0
2022-08-16 09:40:00,171.97,172.37,171.47,171.51,170292.0,167.4853,167.8748,166.9983,167.0373,170292.0
2022-08-16 09:50:00,171.52,172.12,171.39,172.02,69164.0,167.047,167.6313,166.9204,167.534,69164.0
2022-08-16 10:00:00,172.0,172.07,171.28,171.61,61206.0,167.5145,167.5827,166.8133,167.1346,61206.0
2022-08-16 10:10:00,171.64,171.93,171.44,171.81,48843.0,167.1639,167.4463,166.9691,167.3294,48843.0
2022-08-16 10:20:00,171.77,171.93,171.38,171.4,36691.0,167.2905,167.4463,166.9106,166.9301,36691.0
2022-08-16 10:30:00,171.38,171.38,170.84,170.96,33760.0,166.9106,166.9106,166.3847,166.5016,33760.0
2022-08-16 10:40:00,171.0,171.62,170.88,171.59,27197.0,166.5406,167.1444,166.4237,167.1152,27197.0
2022-08-16 10:50:00,171.59,171.86,171.43,171.54,32830.0,167.1152,167.3781,166.9593,167.0665,32830.0
2022-08-16 11:00:00,171.49,171.81,171.46,171.72,16018.0,167.0178,167.3294,166.9886,167.2418,16018.0
2022-08-16 11:10:00,171.76,172.48,171.76,172.48,38781.0,167.2807,167.982,167.2807,167.982,38781.0
2022-08-16 11:20:00,172.45,172.75,172.22,172.73,37701.0,167.9527,168.2449,167.7287,168.2254,37701.0
2022-08-16 11:30:00,172.72,173.12,172.69,173.09,42417.0,168.2157,168.6053,168.1865,168.5761,42417.0
2022-08-16 11:40:00,173.1,173.38,172.99,173.31,133340.0,168.5858,168.8585,168.4787,168.7903,133340.0
2022-08-16 11:50:00,173.31,173.74,173.28,173.73,40670.0,168.7903,169.2091,168.7611,169.1994,40670.0
2022-08-16 12:00:00,173.75,173.96,173.61,173.62,42920.0,169.2188,169.4234,169.0825,169.0922,42920.0
2022-08-16 12:10:00,173.61,173.86,173.46,173.84,31584.0,169.0825,169.326,168.9364,169.3065,31584.0
2022-08-16 12:20:00,173.83,173.83,173.31,173.34,45735.0,169.2968,169.2968,168.7903,168.8195,45735.0
2022-08-16 12:30:00,173.28,173.52,173.27,173.39,22839.0,168.7611,168.9948,168.7514,168.8682,22839.0
2022-08-16 12:40:00,173.38,173.48,173.25,173.37,26226.0,168.8585,168.9559,168.7319,168.8488,26226.0
2022-08-16 12:50:00,173.35,173.6,173.31,173.54,12114.0,168.8293,169.0728,168.7903,169.0143,12114.0
2022-08-16 13:00:00,173.53,173.79,173.46,173.79,20695.0,169.0046,169.2578,168.9364,169.2578,20695.0
2022-08-16 13:10:00,173.77,174.06,173.68,173.99,27613.0,169.2383,169.5208,169.1507,169.4526,27613.0
2022-08-16 13:20:00,173.97,174.08,173.87,174.02,87545.0,169.4331,169.5402,169.3357,169.4818,87545.0
2022-08-16 13:30:00,174.01,174.25,173.99,174.21,82888.0,169.4721,169.7058,169.4526,169.6668,82888.0
2022-08-16 13:40:00,174.22,174.24,173.93,174.02,29393.0,169.6766,169.6961,169.3941,169.4818,29393.0
2022-08-16 13:50:00,174.04,174.21,174.04,174.18,28951.0,169.5013,169.6668,169.5013,169.6376,28951.0
2022-08-16 14:00:00,174.18,174.61,174.09,174.61,28831.0,169.6376,170.0564,169.55,170.0564,28831.0
2022-08-16 14:10:00,174.6,174.76,174.6,174.63,37895.0,170.0467,170.2025,170.0467,170.0759,37895.0
2022-08-16 14:20:00,174.62,174.68,174.23,174.32,30169.0,170.0662,170.1246,169.6863,169.774,30169.0
2022-08-16 14:30:00,174.31,174.32,173.21,173.26,108079.0,169.7642,169.774,168.6929,168.7416,108079.0
2022-08-16 14:40:00,173.26,173.29,172.41,172.64,56502.0,168.7416,168.7708,167.9138,168.1378,56502.0
2022-08-16 14:50:00,172.64,172.99,172.55,172.89,36324.0,168.1378,168.4787,168.0501,168.3813,36324.0
2022-08-16 15:00:00,172.9,172.9,172.4,172.71,47315.0,168.391,168.391,167.904,168.206,47315.0
2022-08-16 15:10:00,172.69,172.83,172.52,172.83,58012.0,168.1865,168.3228,168.0209,168.3228,58012.0
2022-08-16 15:20:00,172.83,173.17,172.65,173.07,50823.0,168.3228,168.654,168.1475,168.5566,50823.0
2022-08-16 15:30:00,173.04,173.2,172.92,172.96,56007.0,168.5274,168.6832,168.4105,168.4494,56007.0
2022-08-16 15:40:00,172.96,173.43,172.89,173.36,154677.0,168.4494,168.9072,168.3813,168.839,154677.0
2022-08-16 15:50:00,173.37,173.47,172.97,172.99,352766.0,168.8488,168.9461,168.4592,168.4787,352766.0
2022-08-17 09:30:00,170.93,171.57,170.75,171.32,151705.0,166.4724,167.0957,166.2971,166.8522,151705.0
2022-08-17 09:40:00,171.34,171.34,170.54,170.89,136171.0,166.8717,166.8717,166.0926,166.4334,136171.0
2022-08-17 09:50:00,170.89,171.55,170.64,171.37,125142.0,166.4334,167.0762,166.1899,166.9009,125142.0
2022-08-17 10:00:00,171.36,171.69,170.99,171.35,77662.0,166.8912,167.2126,166.5308,166.8814,77662.0
2022-08-17 10:10:00,171.29,171.41,170.7,170.99,69631.0,166.823,166.9399,166.2484,166.5308,69631.0
2022-08-17 10:20:00,171.0,171.16,170.66,170.77,58068.0,166.5406,166.6964,166.2094,166.3166,58068.0
2022-08-17 10:30:00,170.74,170.76,169.99,170.25,52047.0,166.2873,166.3068,165.5569,165.8101,52047.0
2022-08-17 10:40:00,170.27,170.76,170.27,170.53,157009.0,165.8296,166.3068,165.8296,166.0828,157009.0
2022-08-17 10:50:00,170.52,170.54,170.07,170.13,69580.0,166.0731,166.0926,165.6348,165.6932,69580.0
2022-08-17 11:00:00,170.13,170.64,170.13,170.46,60624.0,165.6932,166.1899,165.6932,166.0146,60624.0
2022-08-17 11:10:00,170.48,170.78,170.31,170.63,81319.0,166.0341,166.3263,165.8686,166.1802,81319.0
2022-08-17 11:20:00,170.64,170.81,170.4,170.53,101840.0,166.1899,166.3555,165.9562,166.0828,101840.0
2022-08-17 11:30:00,170.52,170.72,170.2,170.26,31140.0,166.0731,166.2679,165.7614,165.8199,31140.0
2022-08-17 11:40:00,170.28,170.32,170.01,170.06,34631.0,165.8393,165.8783,165.5764,165.6251,34631.0
2022-08-17 11:50:00,170.06,170.27,170.0,170.18,31796.0,165.6251,165.8296,165.5666,165.7419,31796.0
2022-08-17 12:00:00,170.2,170.62,170.16,170.39,29519.0,165.7614,166.1705,165.7225,165.9465,29519.0
2022-08-17 12:10:00,170.39,170.42,170.24,170.39,20554.0,165.9465,165.9757,165.8004,165.9465,20554.0
2022-08-17 12:20:00,170.39,170.76,170.38,170.75,32483.0,165.9465,166.3068,165.9367,166.2971,32483.0
2022-08-17 12:30:00,170.75,171.13,170.67,171.11,51991.0,166.2971,166.6672,166.2192,166.6477,51991.0
2022-08-17 12:40:00,171.06,171.21,170.97,170.98,34928.0,166.599,166.7451,166.5113,166.5211,34928.0
2022-08-17 12:50:00,170.97,171.0,170.82,170.91,26785.0,166.5113,166.5406,166.3653,166.4529,26785.0
2022-08-17 13:00:00,170.91,171.03,170.71,170.76,53066.0,166.4529,166.5698,166.2581,166.3068,53066.0
2022-08-17 13:10:00,170.78,171.07,170.78,170.86,15642.0,166.3263,166.6087,166.3263,166.4042,15642.0
2022-08-17 13:20:00,170.85,171.25,170.85,171.22,55301.0,166.3945,166.784,166.3945,166.7548,55301.0
2022-08-17 13:30:00,171.22,171.4,171.09,171.24,27811.0,166.7548,166.9301,166.6282,166.7743,27811.0
2022-08-17 13:40:00,171.22,171.41,171.21,171.26,24642.0,166.7548,166.9399,166.7451,166.7938,24642.0
2022-08-17 13:50:00,171.24,171.42,171.17,171.27,22460.0,166.7743,166.9496,166.7061,166.8035,22460.0
2022-08-17 14:00:00,171.23,172.28,171.07,172.09,199669.0,166.7646,167.7872,166.6087,167.6021,199669.0
2022-08-17 14:10:00,172.08,172.7,171.94,172.3,108744.0,167.5924,168.1962,167.456,167.8067,108744.0
2022-08-17 14:20:00,172.28,172.37,171.84,172.33,74358.0,167.7872,167.8748,167.3587,167.8359,74358.0
2022-08-17 14:30:00,172.37,172.89,172.18,172.89,30538.0,167.8748,168.3813,167.6898,168.3813,30538.0
2022-08-17 14:40:00,172.88,172.88,172.24,172.36,71741.0,168.3715,168.3715,167.7482,167.8651,71741.0
2022-08-17 14:50:00,172.4,172.41,172.02,172.03,28198.0,167.904,167.9138,167.534,167.5437,28198.0
2022-08-17 15:00:00,172.03,172.42,171.98,172.03,43541.0,167.5437,167.9235,167.495,167.5437,43541.0
2022-08-17 15:10:00,172.0,172.06,171.21,171.3,42240.0,167.5145,167.5729,166.7451,166.8327,42240.0
2022-08-17 15:20:00,171.29,171.63,171.13,171.47,156022.0,166.823,167.1541,166.6672,166.9983,156022.0
2022-08-17 15:30:00,171.45,171.45,171.19,171.26,58435.0,166.9788,166.9788,166.7256,166.7938,58435.0
2022-08-17 15:40:00,171.25,171.36,170.97,171.01,75706.0,166.784,166.8912,166.5113,166.5503,75706.0
2022-08-17 15:50:00,171.01,171.24,170.87,171.17,268648.0,166.5503,166.7743,166.4139,166.7061,268648.0
2022-08-18 09:30:00,170.91,171.09,170.29,170.96,139128.0,166.4529,166.6282,165.8491,166.5016,139128.0
2022-08-18 09:40:00,170.97,171.15,170.23,170.23,119181.0,166.5113,166.6866,165.7906,165.7906,119181.0
2022-08-18 09:50:00,170.2,170.62,170.16,170.33,80317.0,165.7614,166.1705,165.7225,165.888,80317.0
2022-08-18 10:00:00,170.32,170.48,169.96,170.38,71630.0,165.8783,166.0341,165.5277,165.9367,71630.0
2022-08-18 10:10:00,170.4,170.58,170.27,170.48,39500.0,165.9562,166.1315,165.8296,166.0341,39500.0
2022-08-18 10:20:00,170.49,170.86,170.46,170.63,56267.0,166.0439,166.4042,166.0146,166.1802,56267.0
2022-08-18 10:30:00,170.62,170.82,170.34,170.82,50033.0,166.1705,166.3653,165.8978,166.3653,50033.0
2022-08-18 10:40:00,170.82,171.27,170.77,171.27,49313.0,166.3653,166.8035,166.3166,166.8035,49313.0
2022-08-18 10:50:00,171.26,171.3,170.68,170.78,65936.0,166.7938,166.8327,166.2289,166.3263,65936.0
2022-08-18 11:00:00,170.78,171.0,170.57,170.8,84378.0,166.3263,166.5406,166.1218,166.3458,84378.0
2022-08-18 11:10:00,170.85,171.17,170.84,170.91,22548.0,166.3945,166.7061,166.3847,166.4529,22548.0
2022-08-18 11:20:00,170.96,171.38,170.92,171.2,21711.0,166.5016,166.9106,166.4626,166.7353,21711.0
2022-08-18 11:30:00,171.25,171.42,171.15,171.31,36143.0,166.784,166.9496,166.6866,166.8425,36143.0
2022-08-18 11:40:00,171.33,171.45,171.21,171.33,11604.0,166.862,166.9788,166.7451,166.862,11604.0
2022-08-18 11:50:00,171.37,171.45,171.14,171.16,18511.0,166.9009,166.9788,166.6769,166.6964,18511.0
2022-08-18 12:00:00,171.1,171.18,170.96,171.0,18395.0,166.6379,166.7159,166.5016,166.5406,18395.0
2022-08-18 12:10:00,170.96,171.1,170.92,171.01,8859.0,166.5016,166.6379,166.4626,166.5503,8859.0
2022-08-18 12:20:00,171.01,171.01,170.49,170.63,32939.0,166.5503,166.5503,166.0439,166.1802,32939.0
2022-08-18 12:30:00,170.64,170.75,170.56,170.63,12506.0,166.1899,166.2971,166.112,166.1802,12506.0
2022-08-18 12:40:00,170.61,170.69,170.36,170.68,19757.0,166.1607,166.2386,165.9172,166.2289,19757.0
2022-08-18 12:50:00,170.66,170.7,170.48,170.53,35291.0,166.2094,166.2484,166.0341,166.0828,35291.0
2022-08-18 13:00:00,170.54,170.82,170.44,170.81,43296.0,166.0926,166.3653,165.9952,166.3555,43296.0
2022-08-18 13:10:00,170.82,170.87,170.63,170.85,31233.0,166.3653,166.4139,166.1802,166.3945,31233.0
2022-08-18 13:20:00,170.88,170.99,170.8,170.91,11891.0,166.4237,166.5308,166.3458,166.4529,11891.0
2022-08-18 13:30:00,170.94,171.09,170.84,171.08,23156.0,166.4821,166.6282,166.3847,166.6185,23156.0
2022-08-18 13:40:00,171.08,171.09,170.79,170.83,8598.0,166.6185,166.6282,166.336,166.375,8598.0
2022-08-18 13:50:00,170.83,170.96,170.67,170.75,95075.0,166.375,166.5016,166.2192,166.2971,95075.0
2022-08-18 14:00:00,170.75,170.87,170.64,170.87,15718.0,166.2971,166.4139,166.1899,166.4139,15718.0
2022-08-18 14:10:00,170.86,170.93,170.73,170.92,12082.0,166.4042,166.4724,166.2776,166.4626,12082.0
2022-08-18 14:20:00,170.89,170.94,170.82,170.87,15204.0,166.4334,166.4821,166.3653,166.4139,15204.0
2022-08-18 14:30:00,170.89,170.89,170.55,170.61,38968.0,166.4334,166.4334,166.1023,166.1607,38968.0
2022-08-18 14:40:00,170.61,170.79,170.6,170.69,15612.0,166.1607,166.336,166.151,166.2386,15612.0
2022-08-18 14:50:00,170.69,171.06,170.69,171.01,11640.0,166.2386,166.599,166.2386,166.5503,11640.0
2022-08-18 15:00:00,170.98,171.19,170.94,171.07,17177.0,166.5211,166.7256,166.4821,166.6087,17177.0
2022-08-18 15:10:00,171.08,171.27,171.0,171.25,33599.0,166.6185,166.8035,166.5406,166.784,33599.0
2022-08-18 15:20:00,171.24,171.25,171.08,171.16,26711.0,166.7743,166.784,166.6185,166.6964,26711.0
2022-08-18 15:30:00,171.18,171.31,171.06,171.25,59125.0,166.7159,166.8425,166.599,166.784,59125.0
2022-08-18 15:40:00,171.26,171.33,171.07,171.1,47992.0,166.7938,166.862,166.6087,166.6379,47992.0
2022-08-18 15:50:00,171.09,171.13,170.83,171.07,291359.0,166.6282,166.6672,166.375,166.6087,291359.0
2022-08-19 09:30:00,169.56,169.78,169.21,169.3,173597.0,165.1381,165.3524,164.7972,164.8849,173597.0
2022-08-19 09:40:00,169.29,169.4,168.51,168.65,131285.0,164.8752,164.9823,164.1155,164.2518,131285.0
2022-08-19 09:50:00,168.62,168.62,168.26,168.28,140738.0,164.2226,164.2226,163.872,163.8915,140738.0
2022-08-19 10:00:00,168.25,168.33,168.0,168.0,167331.0,163.8623,163.9402,163.6188,163.6188,167331.0
2022-08-19 10:10:00,167.98,168.09,167.74,167.95,92116.0,163.5993,163.7064,163.3656,163.5701,92116.0
2022-08-19 10:20:00,168.0,168.17,167.8,167.97,76669.0,163.6188,163.7844,163.424,163.5896,76669.0
2022-08-19 10:30:00,167.99,168.19,167.9,168.04,39572.0,163.6091,163.8038,163.5214,163.6578,39572.0
2022-08-19 10:40:00,168.01,168.37,167.83,168.28,39763.0,163.6285,163.9791,163.4532,163.8915,39763.0
2022-08-19 10:50:00,168.27,168.3,167.59,167.6,69255.0,163.8818,163.911,163.2195,163.2292,69255.0
2022-08-19 11:00:00,167.59,167.68,167.34,167.38,70876.0,163.2195,163.3071,162.976,163.015,70876.0
2022-08-19 11:10:00,167.36,167.51,167.31,167.46,23348.0,162.9955,163.1416,162.9468,163.0929,23348.0
2022-08-19 11:20:00,167.49,167.54,167.32,167.5,41512.0,163.1221,163.1708,162.9565,163.1318,41512.0
2022-08-19 11:30:00,167.52,167.54,167.18,167.4,251118.0,163.1513,163.1708,162.8202,163.0344,251118.0
2022-08-19 11:40:00,167.4,167.93,167.36,167.74,68136.0,163.0344,163.5506,162.9955,163.3656,68136.0
2022-08-19 11:50:00,167.77,167.87,167.51,167.54,118063.0,163.3948,163.4922,163.1416,163.1708,118063.0
2022-08-19 12:00:00,167.51,167.56,167.42,167.42,21031.0,163.1416,163.1903,163.0539,163.0539,21031.0
2022-08-19 12:10:00,167.47,167.81,167.47,167.68,15338.0,163.1026,163.4337,163.1026,163.3071,15338.0
2022-08-19 12:20:00,167.69,167.73,167.44,167.48,19663.0,163.3169,163.3558,163.0734,163.1124,19663.0
2022-08-19 12:30:00,167.45,167.82,167.36,167.8,18311.0,163.0831,163.4435,162.9955,163.424,18311.0
2022-08-19 12:40:00,167.79,167.87,167.59,167.6,20116.0,163.4143,163.4922,163.2195,163.2292,20116.0
2022-08-19 12:50:00,167.59,167.9,167.59,167.74,16745.0,163.2195,163.5214,163.2195,163.3656,16745.0
2022-08-19 13:00:00,167.74,167.87,167.62,167.68,15082.0,163.3656,163.4922,163.2487,163.3071,15082.0
2022-08-19 13:10:00,167.68,167.79,167.58,167.58,14763.0,163.3071,163.4143,163.2097,163.2097,14763.0
2022-08-19 13:20:00,167.59,167.6,167.46,167.47,15867.0,163.2195,163.2292,163.0929,163.1026,15867.0
2022-08-19 13:30:00,167.46,167.46,167.1,167.25,43296.0,163.0929,163.0929,162.7423,162.8884,43296.0
2022-08-19 13:40:00,167.25,167.41,167.25,167.39,16256.0,162.8884,163.0442,162.8884,163.0247,16256.0
2022-08-19 13:50:00,167.4,167.58,167.38,167.49,21693.0,163.0344,163.2097,163.015,163.1221,21693.0
2022-08-19 14:00:00,167.44,167.49,167.35,167.47,30827.0,163.0734,163.1221,162.9857,163.1026,30827.0
2022-08-19 14:10:00,167.49,167.51,167.21,167.25,28972.0,163.1221,163.1416,162.8494,162.8884,28972.0
2022-08-19 14:20:00,167.24,167.46,167.21,167.42,25964.0,162.8786,163.0929,162.8494,163.0539,25964.0
2022-08-19 14:30:00,167.41,167.63,167.36,167.49,26535.0,163.0442,163.2584,162.9955,163.1221,26535.0
2022-08-19 14:40:00,167.46,167.62,167.37,167.58,22057.0,163.0929,163.2487,163.0052,163.2097,22057.0
2022-08-19 14:50:00,167.57,167.59,167.15,167.21,23509.0,163.2,163.2195,162.791,162.8494,23509.0
2022-08-19 15:00:00,167.22,167.22,166.96,167.04,55800.0,162.8591,162.8591,162.6059,162.6838,55800.0
2022-08-19 15:10:00,167.03,167.55,167.03,167.47,247854.0,162.6741,163.1805,162.6741,163.1026,247854.0
2022-08-19 15:20:00,167.47,167.62,167.45,167.59,40608.0,163.1026,163.2487,163.0831,163.2195,40608.0
2022-08-19 15:30:00,167.61,167.78,167.5,167.56,67592.0,163.239,163.4045,163.1318,163.1903,67592.0
2022-08-19 15:40:00,167.56,167.63,167.41,167.56,87752.0,163.1903,163.2584,163.0442,163.1903,87752.0
2022-08-19 15:50:00,167.56,167.75,167.46,167.5,327598.0,163.1903,163.3753,163.0929,163.1318,327598.0
2022-08-22 09:30:00,164.99,164.99,163.89,164.13,250735.0,160.6873,160.6873,159.616,159.8497,250735.0
2022-08-22 09:40:00,164.15,164.71,163.84,163.88,190746.0,159.8692,160.4146,159.5673,159.6062,190746.0
2022-08-22 09:50:00,163.87,164.16,163.71,164.02,202374.0,159.5965,159.8789,159.4407,159.7426,202374.0
2022-08-22 10:00:00,164.02,164.02,163.46,163.67,113442.0,159.7426,159.7426,159.1972,159.4017,113442.0
2022-08-22 10:10:00,163.66,163.74,163.26,163.44,58776.0,159.392,159.4699,159.0024,159.1777,58776.0
2022-08-22 10:20:00,163.47,163.48,163.11,163.34,58029.0,159.2069,159.2167,158.8563,159.0803,58029.0
2022-08-22 10:30:00,163.35,163.56,163.13,163.39,63210.0,159.0901,159.2946,158.8758,159.129,63210.0
2022-08-22 10:40:00,163.39,163.93,163.35,163.78,53405.0,159.129,159.6549,159.0901,159.5088,53405.0
2022-08-22 10:50:00,163.77,163.77,163.3,163.31,45112.0,159.4991,159.4991,159.0414,159.0511,45112.0
2022-08-22 11:00:00,163.3,163.67,163.3,163.59,59946.0,159.0414,159.4017,159.0414,159.3238,59946.0
2022-08-22 11:10:00,163.61,163.73,163.36,163.64,40010.0,159.3433,159.4601,159.0998,159.3725,40010.0
2022-08-22 11:20:00,163.68,163.75,163.39,163.39,55409.0,159.4115,159.4796,159.129,159.129,55409.0
2022-08-22 11:30:00,163.4,163.75,163.29,163.54,46408.0,159.1388,159.4796,159.0316,159.2751,46408.0
2022-08-22 11:40:00,163.57,163.78,163.54,163.65,41416.0,159.3043,159.5088,159.2751,159.3822,41416.0
2022-08-22 11:50:00,163.68,163.92,163.68,163.84,32703.0,159.4115,159.6452,159.4115,159.5673,32703.0
2022-08-22 12:00:00,163.82,163.98,163.59,163.6,36629.0,159.5478,159.7036,159.3238,159.3335,36629.0
2022-08-22 12:10:00,163.62,163.76,163.51,163.69,30829.0,159.353,159.4894,159.2459,159.4212,30829.0
2022-08-22 12:20:00,163.69,163.92,163.59,163.62,28461.0,159.4212,159.6452,159.3238,159.353,28461.0
2022-08-22 12:30:00,163.62,163.81,163.57,163.77,34369.0,159.353,159.5381,159.3043,159.4991,34369.0
2022-08-22 12:40:00,163.76,163.76,163.43,163.62,42172.0,159.4894,159.4894,159.168,159.353,42172.0
2022-08-22 12:50:00,163.63,163.66,163.54,163.64,38189.0,159.3628,159.392,159.2751,159.3725,38189.0
2022-08-22 13:00:00,163.66,163.67,163.36,163.46,32091.0,159.392,159.4017,159.0998,159.1972,32091.0
2022-08-22 13:10:00,163.45,163.47,163.21,163.39,111424.0,159.1875,159.2069,158.9537,159.129,111424.0
2022-08-22 13:20:00,163.38,163.48,163.18,163.18,56153.0,159.1193,159.2167,158.9245,158.9245,56153.0
2022-08-22 13:30:00,163.17,163.18,162.84,162.85,48559.0,158.9148,158.9245,158.5934,158.6031,48559.0
2022-08-22 13:40:00,162.84,162.99,162.84,162.88,41439.0,158.5934,158.7394,158.5934,158.6323,41439.0
2022-08-22 13:50:00,162.88,162.94,162.79,162.81,49918.0,158.6323,158.6908,158.5447,158.5641,49918.0
2022-08-22 14:00:00,162.81,162.89,162.69,162.77,33776.0,158.5641,158.6421,158.4473,158.5252,33776.0
2022-08-22 14:10:00,162.77,163.0,162.74,162.98,57273.0,158.5252,158.7492,158.496,158.7297,57273.0
2022-08-22 14:20:00,163.0,163.14,162.99,163.03,40736.0,158.7492,158.8855,158.7394,158.7784,40736.0
2022-08-22 14:30:00,163.01,163.05,162.86,162.89,43844.0,158.7589,158.7979,158.6128,158.6421,43844.0
2022-08-22 14:40:00,162.88,162.88,162.65,162.69,115261.0,158.6323,158.6323,158.4083,158.4473,115261.0
2022-08-22 14:50:00,162.68,162.82,162.66,162.77,38589.0,158.4375,158.5739,158.4181,158.5252,38589.0
2022-08-22 15:00:00,162.77,163.0,162.76,162.99,125633.0,158.5252,158.7492,158.5154,158.7394,125633.0
2022-08-22 15:10:00,162.99,163.21,162.91,162.91,66125.0,158.7394,158.9537,158.6615,158.6615,66125.0
2022-08-22 15:20:00,162.93,163.15,162.9,162.94,72102.0,158.681,158.8953,158.6518,158.6908,72102.0
2022-08-22 15:30:00,162.95,163.02,162.75,162.97,116643.0,158.7005,158.7687,158.5057,158.72,116643.0
2022-08-22 15:40:00,162.97,162.98,162.53,162.72,135565.0,158.72,158.7297,158.2914,158.4765,135565.0
2022-08-22 15:50:00,162.72,162.98,162.64,162.84,438391.0,158.4765,158.7297,158.3986,158.5934,438391.0
2022-08-23 09:30:00,163.01,163.81,163.01,163.07,119900.0,158.7589,159.5381,158.7589,158.8174,119900.0
2022-08-23 09:40:00,163.08,163.44,162.48,163.36,124708.0,158.8271,159.1777,158.2427,159.0998,124708.0
2022-08-23 09:50:00,163.38,163.99,163.35,163.62,100988.0,159.1193,159.7134,159.0901,159.353,100988.0
2022-08-23 10:00:00,163.57,164.08,163.14,164.07,86404.0,159.3043,159.801,158.8855,159.7913,86404.0
2022-08-23 10:10:00,164.09,164.55,164.04,164.37,79825.0,159.8108,160.2588,159.7621,160.0835,79825.0
2022-08-23 10:20:00,164.33,164.52,163.77,163.78,48180.0,160.0445,160.2295,159.4991,159.5088,48180.0
2022-08-23 10:30:00,163.79,164.36,163.67,163.75,55160.0,159.5186,160.0737,159.4017,159.4796,55160.0
2022-08-23 10:40:00,163.73,164.12,163.63,164.02,45471.0,159.4601,159.84,159.3628,159.7426,45471.0
2022-08-23 10:50:00,164.0,164.24,163.31,163.33,51993.0,159.7231,159.9568,159.0511,159.0706,51993.0
2022-08-23 11:00:00,163.34,163.39,162.91,163.23,59180.0,159.0803,159.129,158.6615,158.9732,59180.0
2022-08-23 11:10:00,163.24,163.7,163.18,163.63,45721.0,158.9829,159.4309,158.9245,159.3628,45721.0
2022-08-23 11:20:00,163.63,163.66,163.22,163.23,20210.0,159.3628,159.392,158.9634,158.9732,20210.0
2022-08-23 11:30:00,163.23,163.73,163.23,163.62,14252.0,158.9732,159.4601,158.9732,159.353,14252.0
2022-08-23 11:40:00,163.67,163.68,163.25,163.51,21066.0,159.4017,159.4115,158.9927,159.2459,21066.0
2022-08-23 11:50:00,163.5,163.63,163.17,163.33,19713.0,159.2361,159.3628,158.9148,159.0706,19713.0
2022-08-23 12:00:00,163.34,163.53,163.08,163.53,107358.0,159.0803,159.2654,158.8271,159.2654,107358.0
2022-08-23 12:10:00,163.53,163.53,163.11,163.17,71890.0,159.2654,159.2654,158.8563,158.9148,71890.0
2022-08-23 12:20:00,163.17,163.35,163.07,163.16,62600.0,158.9148,159.0901,158.8174,158.905,62600.0
2022-08-23 12:30:00,163.17,163.7,163.15,163.62,48986.0,158.9148,159.4309,158.8953,159.353,48986.0
2022-08-23 12:40:00,163.62,163.66,163.46,163.46,44684.0,159.353,159.392,159.1972,159.1972,44684.0
2022-08-23 12:50:00,163.5,163.77,163.48,163.75,90915.0,159.2361,159.4991,159.2167,159.4796,90915.0
2022-08-23 13:00:00,163.74,163.85,163.55,163.62,109025.0,159.4699,159.577,159.2848,159.353,109025.0
2022-08-23 13:10:00,163.62,163.9,163.48,163.66,42239.0,159.353,159.6257,159.2167,159.392,42239.0
2022-08-23 13:20:00,163.64,164.1,163.54,164.03,43495.0,159.3725,159.8205,159.2751,159.7523,43495.0
2022-08-23 13:30:00,164.05,164.18,163.81,163.89,40349.0,159.7718,159.8984,159.5381,159.616,40349.0
2022-08-23 13:40:00,163.86,163.94,163.66,163.76,32162.0,159.5868,159.6647,159.392,159.4894,32162.0
2022-08-23 13:50:00,163.72,163.76,163.47,163.7,36496.0,159.4504,159.4894,159.2069,159.4309,36496.0
2022-08-23 14:00:00,163.68,163.82,163.57,163.78,36695.0,159.4115,159.5478,159.3043,159.5088,36695.0
2022-08-23 14:10:00,163.78,163.97,163.64,163.93,32337.0,159.5088,159.6939,159.3725,159.6549,32337.0
2022-08-23 14:20:00,163.95,164.19,163.94,164.12,34062.0,159.6744,159.9082,159.6647,159.84,34062.0
2022-08-23 14:30:00,164.12,164.19,163.86,163.98,30047.0,159.84,159.9082,159.5868,159.7036,30047.0
2022-08-23 14:40:00,163.99,164.15,163.77,163.85,33676.0,159.7134,159.8692,159.4991,159.577,33676.0
2022-08-23 14:50:00,163.85,163.85,163.67,163.78,56530.0,159.577,159.577,159.4017,159.5088,56530.0
2022-08-23 15:00:00,163.79,163.94,163.73,163.89,38017.0,159.5186,159.6647,159.4601,159.616,38017.0
2022-08-23 15:10:00,163.88,164.01,163.73,163.99,62883.0,159.6062,159.7328,159.4601,159.7134,62883.0
2022-08-23 15:20:00,163.99,164.0,163.71,163.75,123531.0,159.7134,159.7231,159.4407,159.4796,123531.0
2022-08-23 15:30:00,163.75,163.8,163.44,163.46,164868.0,159.4796,159.5283,159.1777,159.1972,164868.0
2022-08-23 15:40:00,163.47,163.69,163.31,163.44,241181.0,159.2069,159.4212,159.0511,159.1777,241181.0
2022-08-23 15:50:00,163.44,163.52,163.15,163.35,659092.0,159.1777,159.2556,158.8953,159.0901,659092.0
2022-08-24 09:30:00,163.01,163.65,162.61,163.64,100157.0,158.7589,159.3822,158.3694,159.3725,100157.0
2022-08-24 09:40:00,163.64,164.13,163.43,163.88,71800.0,159.3725,159.8497,159.168,159.6062,71800.0
2022-08-24 09:50:00,163.88,164.13,163.71,164.11,78180.0,159.6062,159.8497,159.4407,159.8302,78180.0
2022-08-24 10:00:00,164.1,164.49,163.83,164.15,44400.0,159.8205,160.2003,159.5575,159.8692,44400.0
2022-08-24 10:10:00,164.14,164.69,164.14,164.69,21278.0,159.8595,160.3951,159.8595,160.3951,21278.0
2022-08-24 10:20:00,164.7,164.79,164.56,164.58,58229.0,160.4049,160.4925,160.2685,160.288,58229.0
2022-08-24 10:30:00,164.64,164.83,164.43,164.47,47999.0,160.3464,160.5315,160.1419,160.1809,47999.0
2022-08-24 10:40:00,164.45,164.46,164.16,164.35,39237.0,160.1614,160.1711,159.8789,160.064,39237.0
2022-08-24 10:50:00,164.34,164.66,164.21,164.54,28755.0,160.0542,160.3659,159.9276,160.249,28755.0
2022-08-24 11:00:00,164.54,164.8,164.54,164.69,26421.0,160.249,160.5022,160.249,160.3951,26421.0
2022-08-24 11:10:00,164.66,165.32,164.61,165.13,91411.0,160.3659,161.0087,160.3172,160.8236,91411.0
2022-08-24 11:20:00,165.14,165.23,165.07,165.18,22697.0,160.8334,160.921,160.7652,160.8723,22697.0
2022-08-24 11:30:00,165.19,165.23,164.97,165.06,31236.0,160.8821,160.921,160.6678,160.7555,31236.0
2022-08-24 11:40:00,165.07,165.32,165.04,165.32,25319.0,160.7652,161.0087,160.736,161.0087,25319.0
2022-08-24 11:50:00,165.3,165.49,165.29,165.34,52430.0,160.9892,161.1743,160.9795,161.0282,52430.0
2022-08-24 12:00:00,165.34,165.61,165.34,165.54,33425.0,161.0282,161.2911,161.0282,161.2229,33425.0
2022-08-24 12:10:00,165.55,165.68,165.5,165.5,29966.0,161.2327,161.3593,161.184,161.184,29966.0
2022-08-24 12:20:00,165.47,165.5,165.25,165.27,58413.0,161.1548,161.184,160.9405,160.96,58413.0
2022-08-24 12:30:00,165.26,165.29,164.99,165.06,49141.0,160.9502,160.9795,160.6873,160.7555,49141.0
2022-08-24 12:40:00,165.05,165.09,164.63,164.63,83866.0,160.7457,160.7847,160.3367,160.3367,83866.0
2022-08-24 12:50:00,164.58,164.65,164.41,164.64,57212.0,160.288,160.3562,160.1224,160.3464,57212.0
2022-08-24 13:00:00,164.62,164.92,164.52,164.91,108241.0,160.3269,160.6191,160.2295,160.6094,108241.0
2022-08-24 13:10:00,164.91,164.93,164.67,164.67,41774.0,160.6094,160.6289,160.3756,160.3756,41774.0
2022-08-24 13:20:00,164.64,164.71,164.22,164.27,44815.0,160.3464,160.4146,159.9374,159.9861,44815.0
2022-08-24 13:30:00,164.27,164.39,164.21,164.37,120160.0,159.9861,160.1029,159.9276,160.0835,120160.0
2022-08-24 13:40:00,164.36,164.47,164.22,164.4,71292.0,160.0737,160.1809,159.9374,160.1127,71292.0
2022-08-24 13:50:00,164.39,164.53,164.37,164.51,32678.0,160.1029,160.2393,160.0835,160.2198,32678.0
2022-08-24 14:00:00,164.54,164.73,164.42,164.69,69244.0,160.249,160.4341,160.1322,160.3951,69244.0
2022-08-24 14:10:00,164.68,164.72,164.45,164.53,33683.0,160.3854,160.4243,160.1614,160.2393,33683.0
2022-08-24 14:20:00,164.52,164.56,164.4,164.45,75687.0,160.2295,160.2685,160.1127,160.1614,75687.0
2022-08-24 14:30:00,164.46,164.46,164.16,164.31,51076.0,160.1711,160.1711,159.8789,160.025,51076.0
2022-08-24 14:40:00,164.33,164.37,163.92,164.02,40321.0,160.0445,160.0835,159.6452,159.7426,40321.0
2022-08-24 14:50:00,164.01,164.38,163.97,164.34,29276.0,159.7328,160.0932,159.6939,160.0542,29276.0
2022-08-24 15:00:00,164.34,164.52,164.26,164.47,34489.0,160.0542,160.2295,159.9763,160.1809,34489.0
2022-08-24 15:10:00,164.47,164.55,164.37,164.55,44156.0,160.1809,160.2588,160.0835,160.2588,44156.0
2022-08-24 15:20:00,164.53,164.54,164.25,164.3,39663.0,160.2393,160.249,159.9666,160.0153,39663.0
2022-08-24 15:30:00,164.31,164.59,164.27,164.57,75554.0,160.025,160.2977,159.9861,160.2782,75554.0
2022-08-24 15:40:00,164.56,164.61,164.35,164.4,187008.0,160.2685,160.3172,160.064,160.1127,187008.0
2022-08-24 15:50:00,164.4,164.44,163.92,164.08,389743.0,160.1127,160.1516,159.6452,159.801,389743.0
2022-08-25 09:30:00,165.06,165.08,164.02,164.11,211630.0,160.7555,160.7749,159.7426,159.8302,211630.0
2022-08-25 09:40:00,164.1,164.34,163.84,163.96,230999.0,159.8205,160.0542,159.5673,159.6842,230999.0
2022-08-25 09:50:00,163.99,165.27,163.82,165.22,91290.0,159.7134,160.96,159.5478,160.9113,91290.0
2022-08-25 10:00:00,165.23,165.5,165.14,165.34,70559.0,160.921,161.184,160.8334,161.0282,70559.0
2022-08-25 10:10:00,165.35,165.56,165.03,165.27,73605.0,161.0379,161.2424,160.7262,160.96,73605.0
2022-08-25 10:20:00,165.28,165.99,165.21,165.92,47414.0,160.9697,161.6612,160.9016,161.593,47414.0
2022-08-25 10:30:00,165.97,166.05,165.8,165.97,38014.0,161.6417,161.7196,161.4762,161.6417,38014.0
2022-08-25 10:40:00,166.02,166.2,165.85,165.97,31099.0,161.6904,161.8657,161.5249,161.6417,31099.0
2022-08-25 10:50:00,165.98,165.99,165.52,165.53,48775.0,161.6515,161.6612,161.2035,161.2132,48775.0
2022-08-25 11:00:00,165.54,165.54,164.99,165.02,61836.0,161.2229,161.2229,160.6873,160.7165,61836.0
2022-08-25 11:10:00,165.02,165.17,164.56,164.69,59755.0,160.7165,160.8626,160.2685,160.3951,59755.0
2022-08-25 11:20:00,164.73,164.79,164.32,164.63,37243.0,160.4341,160.4925,160.0348,160.3367,37243.0
2022-08-25 11:30:00,164.64,164.84,164.55,164.79,22522.0,160.3464,160.5412,160.2588,160.4925,22522.0
2022-08-25 11:40:00,164.76,165.02,164.72,164.84,34428.0,160.4633,160.7165,160.4243,160.5412,34428.0
2022-08-25 11:50:00,164.85,164.9,164.49,164.9,28465.0,160.5509,160.5996,160.2003,160.5996,28465.0
2022-08-25 12:00:00,164.88,164.91,164.66,164.72,22951.0,160.5802,160.6094,160.3659,160.4243,22951.0
2022-08-25 12:10:00,164.72,164.8,164.38,164.48,40680.0,160.4243,160.5022,160.0932,160.1906,40680.0
2022-08-25 12:20:00,164.51,164.71,164.41,164.66,18814.0,160.2198,160.4146,160.1224,160.3659,18814.0
2022-08-25 12:30:00,164.65,164.68,164.49,164.6,18240.0,160.3562,160.3854,160.2003,160.3075,18240.0
2022-08-25 12:40:00,164.61,164.61,164.09,164.2,29293.0,160.3172,160.3172,159.8108,159.9179,29293.0
2022-08-25 12:50:00,164.21,164.44,164.21,164.42,15999.0,159.9276,160.1516,159.9276,160.1322,15999.0
2022-08-25 13:00:00,164.39,164.56,164.28,164.34,58367.0,160.1029,160.2685,159.9958,160.0542,58367.0
2022-08-25 13:10:00,164.33,164.71,164.27,164.67,28527.0,160.0445,160.4146,159.9861,160.3756,28527.0
2022-08-25 13:20:00,164.71,164.9,164.64,164.83,21552.0,160.4146,160.5996,160.3464,160.5315,21552.0
2022-08-25 13:30:00,164.83,165.18,164.82,165.12,58532.0,160.5315,160.8723,160.5217,160.8139,58532.0
2022-08-25 13:40:00,165.11,165.29,165.06,165.18,27787.0,160.8042,160.9795,160.7555,160.8723,27787.0
2022-08-25 13:50:00,165.17,165.17,165.0,165.03,18386.0,160.8626,160.8626,160.697,160.7262,18386.0
2022-08-25 14:00:00,165.05,165.11,164.82,164.92,32798.0,160.7457,160.8042,160.5217,160.6191,32798.0
2022-08-25 14:10:00,164.91,165.15,164.88,164.99,14799.0,160.6094,160.8431,160.5802,160.6873,14799.0
2022-08-25 14:20:00,164.99,165.17,164.95,165.06,25002.0,160.6873,160.8626,160.6483,160.7555,25002.0
2022-08-25 14:30:00,165.08,165.09,164.83,164.84,17509.0,160.7749,160.7847,160.5315,160.5412,17509.0
2022-08-25 14:40:00,164.83,164.83,164.6,164.68,19319.0,160.5315,160.5315,160.3075,160.3854,19319.0
2022-08-25 14:50:00,164.66,164.8,164.53,164.79,35863.0,160.3659,160.5022,160.2393,160.4925,35863.0
2022-08-25 15:00:00,164.8,164.93,164.69,164.75,31513.0,160.5022,160.6289,160.3951,160.4535,31513.0
2022-08-25 15:10:00,164.74,164.93,164.68,164.93,56807.0,160.4438,160.6289,160.3854,160.6289,56807.0
2022-08-25 15:20:00,164.94,165.14,164.94,165.07,49628.0,160.6386,160.8334,160.6386,160.7652,49628.0
2022-08-25 15:30:00,165.07,165.21,164.85,165.18,105007.0,160.7652,160.9016,160.5509,160.8723,105007.0
2022-08-25 15:40:00,165.2,165.66,165.18,165.61,109667.0,160.8918,161.3398,160.8723,161.2911,109667.0
2022-08-25 15:50:00,165.61,166.05,165.55,166.01,331207.0,161.2911,161.7196,161.2327,161.6807,331207.0
2022-08-26 09:30:00,166.3,166.57,166.0,166.2,91466.0,161.9631,162.2261,161.671,161.8657,91466.0
2022-08-26 09:40:00,166.19,166.38,165.94,165.95,86241.0,161.856,162.041,161.6125,161.6223,86241.0
2022-08-26 09:50:00,165.95,166.32,165.59,166.18,73341.0,161.6223,161.9826,161.2716,161.8463,73341.0
2022-08-26 10:00:00,166.14,166.61,164.22,166.61,93024.0,161.8073,162.265,159.9374,162.265,93024.0
2022-08-26 10:10:00,166.68,166.85,165.85,166.15,61942.0,162.3332,162.4988,161.5249,161.817,61942.0
2022-08-26 10:20:00,166.21,166.21,164.14,164.35,51748.0,161.8755,161.8755,159.8595,160.064,51748.0
2022-08-26 10:30:00,164.14,164.25,162.86,162.97,127022.0,159.8595,159.9666,158.6128,158.72,127022.0
2022-08-26 10:40:00,162.98,163.42,162.83,163.38,64927.0,158.7297,159.1582,158.5836,159.1193,64927.0
2022-08-26 10:50:00,163.31,163.32,162.62,162.79,41313.0,159.0511,159.0608,158.3791,158.5447,41313.0
2022-08-26 11:00:00,162.77,162.85,161.93,162.0,124016.0,158.5252,158.6031,157.7071,157.7753,124016.0
2022-08-26 11:10:00,161.96,162.3,161.76,161.8,63764.0,157.7363,158.0674,157.5415,157.5805,63764.0
2022-08-26 11:20:00,161.78,162.19,161.48,162.02,92108.0,157.561,157.9603,157.2688,157.7947,92108.0
2022-08-26 11:30:00,162.05,162.21,161.85,161.94,45495.0,157.824,157.9798,157.6292,157.7168,45495.0
2022-08-26 11:40:00,161.9,162.21,161.74,162.09,40872.0,157.6779,157.9798,157.522,157.8629,40872.0
2022-08-26 11:50:00,162.09,162.34,161.91,161.92,40875.0,157.8629,158.1064,157.6876,157.6974,40875.0
2022-08-26 12:00:00,161.93,161.93,161.36,161.55,40995.0,157.7071,157.7071,157.152,157.337,40995.0
2022-08-26 12:10:00,161.55,161.72,161.25,161.33,59948.0,157.337,157.5026,157.0448,157.1227,59948.0
2022-08-26 12:20:00,161.35,161.37,161.1,161.33,37983.0,157.1422,157.1617,156.8987,157.1227,37983.0
2022-08-26 12:30:00,161.32,161.32,161.06,161.25,39196.0,157.113,157.113,156.8598,157.0448,39196.0
2022-08-26 12:40:00,161.25,161.59,161.19,161.55,54433.0,157.0448,157.376,156.9864,157.337,54433.0
2022-08-26 12:50:00,161.54,161.57,161.28,161.52,58046.0,157.3273,157.3565,157.074,157.3078,58046.0
2022-08-26 13:00:00,161.46,161.71,161.35,161.59,42309.0,157.2493,157.4928,157.1422,157.376,42309.0
2022-08-26 13:10:00,161.62,161.68,161.28,161.32,53700.0,157.4052,157.4636,157.074,157.113,53700.0
2022-08-26 13:20:00,161.29,161.56,161.29,161.34,31164.0,157.0838,157.3467,157.0838,157.1325,31164.0
2022-08-26 13:30:00,161.35,161.35,161.11,161.14,37703.0,157.1422,157.1422,156.9085,156.9377,37703.0
2022-08-26 13:40:00,161.15,161.15,160.89,161.02,41436.0,156.9474,156.9474,156.6942,156.8208,41436.0
2022-08-26 13:50:00,161.02,161.02,160.81,160.97,32943.0,156.8208,156.8208,156.6163,156.7721,32943.0
2022-08-26 14:00:00,160.97,161.08,160.76,160.79,38451.0,156.7721,156.8793,156.5676,156.5968,38451.0
2022-08-26 14:10:00,160.8,160.8,160.42,160.48,98115.0,156.6066,156.6066,156.2365,156.2949,98115.0
2022-08-26 14:20:00,160.47,160.77,160.47,160.67,32863.0,156.2852,156.5773,156.2852,156.4799,32863.0
2022-08-26 14:30:00,160.6,160.8,160.52,160.57,37970.0,156.4118,156.6066,156.3339,156.3826,37970.0
2022-08-26 14:40:00,160.59,160.67,160.43,160.49,58057.0,156.402,156.4799,156.2462,156.3046,58057.0
2022-08-26 14:50:00,160.49,160.53,160.27,160.37,78428.0,156.3046,156.3436,156.0904,156.1878,78428.0
2022-08-26 15:00:00,160.35,160.66,160.3,160.35,60758.0,156.1683,156.4702,156.1196,156.1683,60758.0
2022-08-26 15:10:00,160.34,160.6,160.19,160.46,74956.0,156.1586,156.4118,156.0125,156.2754,74956.0
2022-08-26 15:20:00,160.46,160.52,160.19,160.33,72821.0,156.2754,156.3339,156.0125,156.1488,72821.0
2022-08-26 15:30:00,160.32,160.33,159.88,159.99,109733.0,156.1391,156.1488,155.7106,155.8177,109733.0
2022-08-26 15:40:00,159.99,160.03,159.63,159.8,185148.0,155.8177,155.8566,155.4671,155.6326,185148.0
2022-08-26 15:50:00,159.79,160.0,159.67,159.67,455501.0,155.6229,155.8274,155.506,155.506,455501.0
2022-08-29 09:30:00,157.46,159.5,157.46,159.29,258717.0,153.3537,155.3405,153.3537,155.1359,258717.0
2022-08-29 09:40:00,159.3,159.82,158.58,158.7,197020.0,155.1457,155.6521,154.4445,154.5613,197020.0
2022-08-29 09:50:00,158.74,159.32,158.48,158.48,145584.0,154.6003,155.1652,154.3471,154.3471,145584.0
2022-08-29 10:00:00,158.5,158.84,158.35,158.7,95391.0,154.3665,154.6977,154.2205,154.5613,95391.0
2022-08-29 10:10:00,158.69,159.71,158.67,159.53,128062.0,154.5516,155.545,154.5321,155.3697,128062.0
2022-08-29 10:20:00,159.5,159.64,158.96,158.96,67935.0,155.3405,155.4768,154.8145,154.8145,67935.0
2022-08-29 10:30:00,158.94,159.24,158.32,158.37,65604.0,154.7951,155.0872,154.1912,154.2399,65604.0
2022-08-29 10:40:00,158.35,158.63,158.16,158.46,106650.0,154.2205,154.4931,154.0354,154.3276,106650.0
2022-08-29 10:50:00,158.5,158.61,158.03,158.07,64799.0,154.3665,154.4737,153.9088,153.9478,64799.0
2022-08-29 11:00:00,158.09,158.57,157.98,158.2,40281.0,153.9672,154.4347,153.8601,154.0744,40281.0
2022-08-29 11:10:00,158.2,158.28,157.91,158.12,57998.0,154.0744,154.1523,153.7919,153.9965,57998.0
2022-08-29 11:20:00,158.14,158.36,157.97,158.05,45428.0,154.0159,154.2302,153.8504,153.9283,45428.0
2022-08-29 11:30:00,158.07,158.66,157.84,158.38,58500.0,153.9478,154.5224,153.7238,154.2497,58500.0
2022-08-29 11:40:00,158.37,158.5,158.05,158.5,76673.0,154.2399,154.3665,153.9283,154.3665,76673.0
2022-08-29 11:50:00,158.5,158.79,158.36,158.74,25671.0,154.3665,154.649,154.2302,154.6003,25671.0
2022-08-29 12:00:00,158.78,159.26,158.71,159.12,36547.0,154.6392,155.1067,154.5711,154.9704,36547.0
2022-08-29 12:10:00,159.1,159.46,159.05,159.37,32128.0,154.9509,155.3015,154.9022,155.2139,32128.0
2022-08-29 12:20:00,159.36,159.41,159.06,159.15,47375.0,155.2041,155.2528,154.9119,154.9996,47375.0
2022-08-29 12:30:00,159.14,159.14,158.8,158.97,29647.0,154.9898,154.9898,154.6587,154.8243,29647.0
2022-08-29 12:40:00,158.97,159.61,158.93,159.57,53391.0,154.8243,155.4476,154.7853,155.4086,53391.0
2022-08-29 12:50:00,159.57,159.79,159.49,159.56,36874.0,155.4086,155.6229,155.3307,155.3989,36874.0
2022-08-29 13:00:00,159.55,159.81,159.54,159.77,23069.0,155.3892,155.6424,155.3794,155.6034,23069.0
2022-08-29 13:10:00,159.74,159.78,159.3,159.35,29251.0,155.5742,155.6132,155.1457,155.1944,29251.0
2022-08-29 13:20:00,159.38,159.55,159.21,159.54,30961.0,155.2236,155.3892,155.058,155.3794,30961.0
2022-08-29 13:30:00,159.51,159.75,159.49,159.6,18637.0,155.3502,155.5839,155.3307,155.4379,18637.0
2022-08-29 13:40:00,159.64,160.16,159.53,159.7,37292.0,155.4768,155.9832,155.3697,155.5352,37292.0
2022-08-29 13:50:00,159.68,159.92,159.66,159.88,25344.0,155.5158,155.7495,155.4963,155.7106,25344.0
2022-08-29 14:00:00,159.85,159.85,159.55,159.62,35341.0,155.6813,155.6813,155.3892,155.4573,35341.0
2022-08-29 14:10:00,159.57,159.7,159.28,159.37,43328.0,155.4086,155.5352,155.1262,155.2139,43328.0
2022-08-29 14:20:00,159.34,159.57,159.26,159.42,36375.0,155.1846,155.4086,155.1067,155.2625,36375.0
2022-08-29 14:30:00,159.38,159.71,159.38,159.61,32758.0,155.2236,155.545,155.2236,155.4476,32758.0
2022-08-29 14:40:00,159.63,159.74,159.55,159.64,25939.0,155.4671,155.5742,155.3892,155.4768,25939.0
2022-08-29 14:50:00,159.62,159.62,159.14,159.57,51141.0,155.4573,155.4573,154.9898,155.4086,51141.0
2022-08-29 15:00:00,159.54,159.96,159.53,159.62,51553.0,155.3794,155.7885,155.3697,155.4573,51553.0
2022-08-29 15:10:00,159.64,160.11,159.55,159.87,42284.0,155.4768,155.9346,155.3892,155.7008,42284.0
2022-08-29 15:20:00,159.86,159.87,159.55,159.61,33433.0,155.6911,155.7008,155.3892,155.4476,33433.0
2022-08-29 15:30:00,159.61,159.71,159.41,159.69,93225.0,155.4476,155.545,155.2528,155.5255,93225.0
2022-08-29 15:40:00,159.68,159.78,159.34,159.39,118113.0,155.5158,155.6132,155.1846,155.2333,118113.0
2022-08-29 15:50:00,159.41,159.41,158.71,158.83,316373.0,155.2528,155.2528,154.5711,154.6879,316373.0
2022-08-30 09:30:00,160.17,160.53,159.93,160.26,91329.0,155.993,156.3436,155.7592,156.0806,91329.0
2022-08-30 09:40:00,160.28,160.32,159.08,159.54,75902.0,156.1001,156.1391,154.9314,155.3794,75902.0
2022-08-30 09:50:00,159.5,159.54,159.0,159.17,62239.0,155.3405,155.3794,154.8535,155.0191,62239.0
2022-08-30 10:00:00,159.13,159.41,158.14,158.33,52726.0,154.9801,155.2528,154.0159,154.201,52726.0
2022-08-30 10:10:00,158.32,158.42,158.02,158.25,41301.0,154.1912,154.2886,153.8991,154.1231,41301.0
2022-08-30 10:20:00,158.3,158.43,157.84,158.06,46700.0,154.1718,154.2984,153.7238,153.938,46700.0
2022-08-30 10:30:00,158.03,158.14,156.82,156.98,103983.0,153.9088,154.0159,152.7304,152.8862,103983.0
2022-08-30 10:40:00,156.96,157.01,156.29,156.31,57427.0,152.8667,152.9154,152.2142,152.2337,57427.0
2022-08-30 10:50:00,156.35,157.29,156.29,157.28,57246.0,152.2726,153.1881,152.2142,153.1784,57246.0
2022-08-30 11:00:00,157.27,157.49,156.94,157.23,35645.0,153.1686,153.3829,152.8472,153.1297,35645.0
2022-08-30 11:10:00,157.17,157.38,156.83,157.34,59549.0,153.0712,153.2757,152.7401,153.2368,59549.0
2022-08-30 11:20:00,157.33,157.51,156.97,157.2,53751.0,153.2271,153.4024,152.8764,153.1004,53751.0
2022-08-30 11:30:00,157.2,157.66,157.11,157.17,30874.0,153.1004,153.5484,153.0128,153.0712,30874.0
2022-08-30 11:40:00,157.14,157.25,156.84,156.89,80950.0,153.042,153.1491,152.7498,152.7985,80950.0
2022-08-30 11:50:00,156.9,157.38,156.86,157.11,24156.0,152.8083,153.2757,152.7693,153.0128,24156.0
2022-08-30 12:00:00,157.07,157.53,157.05,157.33,18166.0,152.9738,153.4218,152.9544,153.2271,18166.0
2022-08-30 12:10:00,157.28,157.7,157.1,157.31,37880.0,153.1784,153.5874,153.0031,153.2076,37880.0
2022-08-30 12:20:00,157.28,157.29,156.8,156.99,38686.0,153.1784,153.1881,152.7109,152.8959,38686.0
2022-08-30 12:30:00,156.99,156.99,156.43,156.65,60123.0,152.8959,152.8959,152.3505,152.5648,60123.0
2022-08-30 12:40:00,156.65,156.65,156.04,156.3,41980.0,152.5648,152.5648,151.9707,152.2239,41980.0
2022-08-30 12:50:00,156.3,156.51,156.22,156.23,155643.0,152.2239,152.4284,152.146,152.1557,155643.0
2022-08-30 13:00:00,156.24,156.49,156.09,156.11,74217.0,152.1655,152.409,152.0194,152.0389,74217.0
2022-08-30 13:10:00,156.12,156.19,155.74,155.75,53239.0,152.0486,152.1168,151.6785,151.6883,53239.0
2022-08-30 13:20:00,155.73,155.79,155.48,155.74,40179.0,151.6688,151.7272,151.4253,151.6785,40179.0
2022-08-30 13:30:00,155.73,156.01,155.65,155.95,44655.0,151.6688,151.9415,151.5909,151.883,44655.0
2022-08-30 13:40:00,155.94,156.14,155.53,156.14,54133.0,151.8733,152.0681,151.474,152.0681,54133.0
2022-08-30 13:50:00,156.12,156.37,156.01,156.12,141004.0,152.0486,152.2921,151.9415,152.0486,141004.0
2022-08-30 14:00:00,156.09,156.4,155.91,156.28,46348.0,152.0194,152.3213,151.8441,152.2044,46348.0
2022-08-30 14:10:00,156.27,156.49,156.24,156.3,27749.0,152.1947,152.409,152.1655,152.2239,27749.0
2022-08-30 14:20:00,156.3,156.39,155.96,156.02,66662.0,152.2239,152.3116,151.8928,151.9512,66662.0
2022-08-30 14:30:00,155.97,156.49,155.97,156.39,31380.0,151.9025,152.409,151.9025,152.3116,31380.0
2022-08-30 14:40:00,156.39,156.45,156.06,156.17,48553.0,152.3116,152.37,151.9902,152.0973,48553.0
2022-08-30 14:50:00,156.16,156.4,155.99,156.23,79868.0,152.0876,152.3213,151.922,152.1557,79868.0
2022-08-30 15:00:00,156.22,157.17,156.21,157.15,76478.0,152.146,153.0712,152.1363,153.0517,76478.0
2022-08-30 15:10:00,157.16,157.44,157.04,157.27,45071.0,153.0615,153.3342,152.9446,153.1686,45071.0
2022-08-30 15:20:00,157.26,157.37,156.95,157.06,86217.0,153.1589,153.266,152.857,152.9641,86217.0
2022-08-30 15:30:00,157.08,157.09,156.53,156.92,126279.0,152.9836,152.9933,152.4479,152.8277,126279.0
2022-08-30 15:40:00,156.93,157.27,156.53,156.69,146552.0,152.8375,153.1686,152.4479,152.6037,146552.0
2022-08-30 15:50:00,156.7,157.21,156.57,157.05,318868.0,152.6135,153.1102,152.4869,152.9544,318868.0
2022-08-31 09:30:00,157.87,157.92,156.49,156.97,161410.0,153.753,153.8017,152.409,152.8764,161410.0
2022-08-31 09:40:00,156.99,158.26,156.99,158.1,91662.0,152.8959,154.1328,152.8959,153.977,91662.0
2022-08-31 09:50:00,158.1,158.35,157.47,157.52,59409.0,153.977,154.2205,153.3634,153.4121,59409.0
2022-08-31 10:00:00,157.48,157.59,156.83,156.84,47764.0,153.3731,153.4803,152.7401,152.7498,47764.0
2022-08-31 10:10:00,156.86,157.38,156.39,156.8,47077.0,152.7693,153.2757,152.3116,152.7109,47077.0
2022-08-31 10:20:00,156.8,156.94,156.27,156.35,56549.0,152.7109,152.8472,152.1947,152.2726,56549.0
2022-08-31 10:30:00,156.31,156.61,156.06,156.16,136694.0,152.2337,152.5258,151.9902,152.0876,136694.0
2022-08-31 10:40:00,156.13,156.81,156.01,156.8,44370.0,152.0583,152.7206,151.9415,152.7109,44370.0
2022-08-31 10:50:00,156.78,156.87,156.06,156.09,62239.0,152.6914,152.779,151.9902,152.0194,62239.0
2022-08-31 11:00:00,156.08,156.12,155.47,155.85,195810.0,152.0097,152.0486,151.4156,151.7856,195810.0
2022-08-31 11:10:00,155.86,156.0,155.55,156.0,73916.0,151.7954,151.9317,151.4935,151.9317,73916.0
2022-08-31 11:20:00,155.99,156.21,155.82,155.98,53315.0,151.922,152.1363,151.7564,151.9123,53315.0
2022-08-31 11:30:00,155.9,156.6,155.74,156.4,52364.0,151.8343,152.5161,151.6785,152.3213,52364.0
2022-08-31 11:40:00,156.37,156.73,156.3,156.58,31389.0,152.2921,152.6427,152.2239,152.4966,31389.0
2022-08-31 11:50:00,156.59,157.03,156.55,156.94,19647.0,152.5064,152.9349,152.4674,152.8472,19647.0
2022-08-31 12:00:00,156.91,157.01,156.54,156.7,21829.0,152.818,152.9154,152.4577,152.6135,21829.0
2022-08-31 12:10:00,156.67,156.92,156.51,156.7,22011.0,152.5843,152.8277,152.4284,152.6135,22011.0
2022-08-31 12:20:00,156.69,156.76,156.48,156.6,20636.0,152.6037,152.6719,152.3992,152.5161,20636.0
2022-08-31 12:30:00,156.6,156.83,156.53,156.62,15786.0,152.5161,152.7401,152.4479,152.5356,15786.0
2022-08-31 12:40:00,156.59,156.59,156.26,156.52,20559.0,152.5064,152.5064,152.185,152.4382,20559.0
2022-08-31 12:50:00,156.56,156.56,156.28,156.44,12541.0,152.4771,152.4771,152.2044,152.3603,12541.0
2022-08-31 13:00:00,156.43,156.79,156.41,156.72,18217.0,152.3505,152.7011,152.331,152.633,18217.0
2022-08-31 13:10:00,156.78,156.92,156.34,156.37,38804.0,152.6914,152.8277,152.2629,152.2921,38804.0
2022-08-31 13:20:00,156.39,156.4,156.09,156.27,61763.0,152.3116,152.3213,152.0194,152.1947,61763.0
2022-08-31 13:30:00,156.26,156.35,155.98,155.99,51941.0,152.185,152.2726,151.9123,151.922,51941.0
2022-08-31 13:40:00,156.02,156.11,155.83,155.87,55454.0,151.9512,152.0389,151.7662,151.8051,55454.0
2022-08-31 13:50:00,155.86,156.24,155.86,156.19,48988.0,151.7954,152.1655,151.7954,152.1168,48988.0
2022-08-31 14:00:00,156.18,156.49,156.0,156.43,57366.0,152.107,152.409,151.9317,152.3505,57366.0
2022-08-31 14:10:00,156.44,156.56,156.29,156.29,51428.0,152.3603,152.4771,152.2142,152.2142,51428.0
2022-08-31 14:20:00,156.31,156.54,156.24,156.34,36293.0,152.2337,152.4577,152.1655,152.2629,36293.0
2022-08-31 14:30:00,156.35,156.37,155.79,155.79,64048.0,152.2726,152.2921,151.7272,151.7272,64048.0
2022-08-31 14:40:00,155.79,155.88,155.54,155.71,81271.0,151.7272,151.8149,151.4837,151.6493,81271.0
2022-08-31 14:50:00,155.7,155.81,155.49,155.73,111829.0,151.6396,151.7467,151.435,151.6688,111829.0
2022-08-31 15:00:00,155.71,156.14,155.59,156.05,109302.0,151.6493,152.0681,151.5324,151.9804,109302.0
2022-08-31 15:10:00,156.04,156.69,155.99,156.45,136933.0,151.9707,152.6037,151.922,152.37,136933.0
2022-08-31 15:20:00,156.41,156.41,156.04,156.2,94124.0,152.331,152.331,151.9707,152.1265,94124.0
2022-08-31 15:30:00,156.18,156.34,155.96,156.32,150731.0,152.107,152.2629,151.8928,152.2434,150731.0
2022-08-31 15:40:00,156.32,156.89,156.25,156.62,239997.0,152.2434,152.7985,152.1752,152.5356,239997.0
2022-08-31 15:50:00,156.6,156.63,155.49,155.52,689852.0,152.5161,152.5453,151.435,151.4643,689852.0
2022-09-01 09:30:00,154.49,154.99,154.24,154.89,119441.0,150.4611,150.9481,150.2176,150.8507,119441.0
2022-09-01 09:40:00,154.94,155.41,154.86,155.01,78293.0,150.8994,151.3571,150.8215,150.9676,78293.0
2022-09-01 09:50:00,154.93,155.09,154.54,155.03,50242.0,150.8896,151.0455,150.5098,150.987,50242.0
2022-09-01 10:00:00,154.9,155.08,154.04,154.44,103161.0,150.8604,151.0357,150.0229,150.4124,103161.0
2022-09-01 10:10:00,154.44,154.57,153.91,154.06,57953.0,150.4124,150.539,149.8962,150.0423,57953.0
2022-09-01 10:20:00,154.02,154.86,153.95,154.75,203765.0,150.0034,150.8215,149.9352,150.7143,203765.0
2022-09-01 10:30:00,154.76,154.76,153.81,153.91,72844.0,150.7241,150.7241,149.7988,149.8962,72844.0
2022-09-01 10:40:00,153.88,154.03,153.42,153.52,53072.0,149.867,150.0131,149.419,149.5164,53072.0
2022-09-01 10:50:00,153.51,153.81,153.21,153.22,41435.0,149.5067,149.7988,149.2145,149.2242,41435.0
2022-09-01 11:00:00,153.22,153.7,152.99,153.57,107214.0,149.2242,149.6917,149.0002,149.5651,107214.0
2022-09-01 11:10:00,153.58,153.79,153.38,153.45,106429.0,149.5748,149.7794,149.3801,149.4482,106429.0
2022-09-01 11:20:00,153.46,153.46,152.93,153.04,54570.0,149.458,149.458,148.9418,149.0489,54570.0
2022-09-01 11:30:00,153.08,153.83,153.04,153.4,95329.0,149.0879,149.8183,149.0489,149.3995,95329.0
2022-09-01 11:40:00,153.44,153.44,152.99,153.16,27970.0,149.4385,149.4385,149.0002,149.1658,27970.0
2022-09-01 11:50:00,153.17,153.23,152.94,153.15,28935.0,149.1755,149.234,148.9515,149.1561,28935.0
2022-09-01 12:00:00,153.15,153.62,153.13,153.56,31395.0,149.1561,149.6138,149.1366,149.5554,31395.0
2022-09-01 12:10:00,153.54,153.85,153.44,153.67,34567.0,149.5359,149.8378,149.4385,149.6625,34567.0
2022-09-01 12:20:00,153.68,153.85,153.46,153.68,37105.0,149.6722,149.8378,149.458,149.6722,37105.0
2022-09-01 12:30:00,153.63,153.79,153.44,153.44,63030.0,149.6235,149.7794,149.4385,149.4385,63030.0
2022-09-01 12:40:00,153.44,153.6,153.37,153.58,27516.0,149.4385,149.5943,149.3703,149.5748,27516.0
2022-09-01 12:50:00,153.61,153.63,153.18,153.42,50832.0,149.6041,149.6235,149.1853,149.419,50832.0
2022-09-01 13:00:00,153.44,153.9,153.33,153.88,113794.0,149.4385,149.8865,149.3314,149.867,113794.0
2022-09-01 13:10:00,153.89,154.17,153.79,153.94,42123.0,149.8768,150.1495,149.7794,149.9255,42123.0
2022-09-01 13:20:00,153.95,154.43,153.95,154.39,63577.0,149.9352,150.4027,149.9352,150.3637,63577.0
2022-09-01 13:30:00,154.41,154.49,154.13,154.24,45379.0,150.3832,150.4611,150.1105,150.2176,45379.0
2022-09-01 13:40:00,154.25,154.25,153.88,154.02,39871.0,150.2274,150.2274,149.867,150.0034,39871.0
2022-09-01 13:50:00,154.05,154.08,153.88,154.06,32344.0,150.0326,150.0618,149.867,150.0423,32344.0
2022-09-01 14:00:00,154.08,154.46,153.94,154.2,66042.0,150.0618,150.4319,149.9255,150.1787,66042.0
2022-09-01 14:10:00,154.27,154.61,154.08,154.61,50557.0,150.2469,150.578,150.0618,150.578,50557.0
2022-09-01 14:20:00,154.63,155.35,154.62,155.27,73121.0,150.5975,151.2987,150.5877,151.2208,73121.0
2022-09-01 14:30:00,155.25,155.89,155.25,155.57,130536.0,151.2013,151.8246,151.2013,151.513,130536.0
2022-09-01 14:40:00,155.51,155.63,155.14,155.21,120475.0,151.4545,151.5714,151.0942,151.1623,120475.0
2022-09-01 14:50:00,155.23,155.69,155.1,155.5,66097.0,151.1818,151.6298,151.0552,151.4448,66097.0
2022-09-01 15:00:00,155.49,156.08,155.41,156.02,125698.0,151.435,152.0097,151.3571,151.9512,125698.0
2022-09-01 15:10:00,156.01,156.32,155.83,155.83,190462.0,151.9415,152.2434,151.7662,151.7662,190462.0
2022-09-01 15:20:00,155.84,156.03,155.49,155.49,111272.0,151.7759,151.961,151.435,151.435,111272.0
2022-09-01 15:30:00,155.48,155.8,155.35,155.66,209381.0,151.4253,151.737,151.2987,151.6006,209381.0
2022-09-01 15:40:00,155.67,155.95,155.55,155.63,293880.0,151.6103,151.883,151.4935,151.5714,293880.0
2022-09-01 15:50:00,155.65,157.06,155.65,156.89,1007439.0,151.5909,152.9641,151.5909,152.7985,1007439.0
2022-09-02 09:30:00,158.5,158.88,157.32,157.93,228376.0,154.3665,154.7366,153.2173,153.8114,228376.0
2022-09-02 09:40:00,157.91,157.92,156.8,157.15,114173.0,153.7919,153.8017,152.7109,153.0517,114173.0
2022-09-02 09:50:00,157.18,157.52,156.88,156.92,100036.0,153.081,153.4121,152.7888,152.8277,100036.0
2022-09-02 10:00:00,156.92,157.12,156.48,157.03,113794.0,152.8277,153.0225,152.3992,152.9349,113794.0
2022-09-02 10:10:00,157.11,158.12,157.06,157.89,91502.0,153.0128,153.9965,152.9641,153.7724,91502.0
2022-09-02 10:20:00,157.89,158.4,157.64,158.38,82305.0,153.7724,154.2691,153.529,154.2497,82305.0
2022-09-02 10:30:00,158.39,159.11,158.36,159.03,77985.0,154.2594,154.9606,154.2302,154.8827,77985.0
2022-09-02 10:40:00,159.03,159.19,158.72,158.76,91467.0,154.8827,155.0385,154.5808,154.6198,91467.0
2022-09-02 10:50:00,158.77,158.92,157.99,158.36,73627.0,154.6295,154.7756,153.8698,154.2302,73627.0
2022-09-02 11:00:00,158.41,158.75,158.28,158.4,103628.0,154.2789,154.61,154.1523,154.2691,103628.0
2022-09-02 11:10:00,158.42,158.91,158.32,158.89,44523.0,154.2886,154.7658,154.1912,154.7464,44523.0
2022-09-02 11:20:00,158.87,158.99,158.7,158.76,41779.0,154.7269,154.8438,154.5613,154.6198,41779.0
2022-09-02 11:30:00,158.74,158.96,158.51,158.82,96451.0,154.6003,154.8145,154.3763,154.6782,96451.0
2022-09-02 11:40:00,158.82,158.94,158.34,158.86,46928.0,154.6782,154.7951,154.2107,154.7172,46928.0
2022-09-02 11:50:00,158.87,159.05,158.79,158.89,47621.0,154.7269,154.9022,154.649,154.7464,47621.0
2022-09-02 12:00:00,158.9,158.99,158.56,158.62,37595.0,154.7561,154.8438,154.425,154.4834,37595.0
2022-09-02 12:10:00,158.63,158.69,158.19,158.21,52774.0,154.4931,154.5516,154.0646,154.0841,52774.0
2022-09-02 12:20:00,158.21,158.25,157.5,157.58,83388.0,154.0841,154.1231,153.3926,153.4705,83388.0
2022-09-02 12:30:00,157.55,157.72,156.88,157.13,102033.0,153.4413,153.6069,152.7888,153.0323,102033.0
2022-09-02 12:40:00,157.11,157.14,156.51,156.62,89471.0,153.0128,153.042,152.4284,152.5356,89471.0
2022-09-02 12:50:00,156.61,156.9,156.28,156.75,101024.0,152.5258,152.8083,152.2044,152.6622,101024.0
2022-09-02 13:00:00,156.65,156.65,155.98,156.15,99189.0,152.5648,152.5648,151.9123,152.0778,99189.0
2022-09-02 13:10:00,156.18,156.61,155.99,156.5,84162.0,152.107,152.5258,151.922,152.4187,84162.0
2022-09-02 13:20:00,156.48,156.48,155.45,155.52,109853.0,152.3992,152.3992,151.3961,151.4643,109853.0
2022-09-02 13:30:00,155.48,155.82,155.37,155.53,71870.0,151.4253,151.7564,151.3182,151.474,71870.0
2022-09-02 13:40:00,155.51,156.0,155.26,155.28,75447.0,151.4545,151.9317,151.211,151.2305,75447.0
2022-09-02 13:50:00,155.26,155.31,155.01,155.16,105271.0,151.211,151.2597,150.9676,151.1136,105271.0
2022-09-02 14:00:00,155.13,155.57,155.1,155.48,145100.0,151.0844,151.513,151.0552,151.4253,145100.0
2022-09-02 14:10:00,155.52,155.59,155.23,155.38,96800.0,151.4643,151.5324,151.1818,151.3279,96800.0
2022-09-02 14:20:00,155.39,155.9,155.33,155.87,107157.0,151.3376,151.8343,151.2792,151.8051,107157.0
2022-09-02 14:30:00,155.87,156.05,155.55,155.93,96156.0,151.8051,151.9804,151.4935,151.8636,96156.0
2022-09-02 14:40:00,155.95,156.09,155.78,155.81,106153.0,151.883,152.0194,151.7175,151.7467,106153.0
2022-09-02 14:50:00,155.82,155.89,155.31,155.45,88308.0,151.7564,151.8246,151.2597,151.3961,88308.0
2022-09-02 15:00:00,155.44,156.13,155.4,155.82,90452.0,151.3863,152.0583,151.3474,151.7564,90452.0
2022-09-02 15:10:00,155.83,155.92,155.59,155.78,92448.0,151.7662,151.8538,151.5324,151.7175,92448.0
2022-09-02 15:20:00,155.75,155.97,155.21,155.49,130119.0,151.6883,151.9025,151.1623,151.435,130119.0
2022-09-02 15:30:00,155.48,155.48,154.7,154.82,254259.0,151.4253,151.4253,150.6656,150.7825,254259.0
2022-09-02 15:40:00,154.82,155.0,154.6,154.93,283053.0,150.7825,150.9578,150.5682,150.8896,283053.0
2022-09-02 15:50:00,154.93,155.74,154.87,155.57,739022.0,150.8896,151.6785,150.8312,151.513,739022.0
2022-09-06 09:30:00,156.17,156.54,155.18,155.2,356978.0,152.0973,152.4577,151.1331,151.1526,356978.0
2022-09-06 09:40:00,155.21,155.49,154.62,154.65,186603.0,151.1623,151.435,150.5877,150.6169,186603.0
2022-09-06 09:50:00,154.69,154.76,153.88,154.18,124370.0,150.6559,150.7241,149.867,150.1592,124370.0
2022-09-06 10:00:00,154.15,154.2,153.11,153.31,185850.0,150.13,150.1787,149.1171,149.3119,185850.0
2022-09-06 10:10:00,153.34,153.57,152.85,153.49,169011.0,149.3411,149.5651,148.8639,149.4872,169011.0
2022-09-06 10:20:00,153.46,154.03,153.01,153.89,125062.0,149.458,150.0131,149.0197,149.8768,125062.0
2022-09-06 10:30:00,153.86,154.31,153.55,154.23,86057.0,149.8475,150.2858,149.5456,150.2079,86057.0
2022-09-06 10:40:00,154.22,154.7,154.19,154.33,123162.0,150.1982,150.6656,150.1689,150.3053,123162.0
2022-09-06 10:50:00,154.36,155.37,154.36,155.03,145652.0,150.3345,151.3182,150.3345,150.987,145652.0
2022-09-06 11:00:00,155.02,155.51,154.64,155.31,116047.0,150.9773,151.4545,150.6072,151.2597,116047.0
2022-09-06 11:10:00,155.31,155.34,154.88,155.04,88553.0,151.2597,151.2889,150.8409,150.9968,88553.0
2022-09-06 11:20:00,155.03,155.52,154.89,154.98,87402.0,150.987,151.4643,150.8507,150.9383,87402.0
2022-09-06 11:30:00,154.95,155.73,154.85,155.28,117911.0,150.9091,151.6688,150.8117,151.2305,117911.0
2022-09-06 11:40:00,155.26,155.9,155.18,155.45,95539.0,151.211,151.8343,151.1331,151.3961,95539.0
2022-09-06 11:50:00,155.46,156.08,155.4,155.92,72808.0,151.4058,152.0097,151.3474,151.8538,72808.0
2022-09-06 12:00:00,155.95,156.23,155.37,155.48,134766.0,151.883,152.1557,151.3182,151.4253,134766.0
2022-09-06 12:10:00,155.49,155.56,155.02,155.13,120070.0,151.435,151.5032,150.9773,151.0844,120070.0
2022-09-06 12:20:00,155.12,155.24,154.71,155.06,94095.0,151.0747,151.1916,150.6754,151.0163,94095.0
2022-09-06 12:30:00,155.06,155.26,154.96,155.14,120047.0,151.0163,151.211,150.9189,151.0942,120047.0
2022-09-06 12:40:00,155.17,155.56,154.94,155.43,122868.0,151.1234,151.5032,150.8994,151.3766,122868.0
2022-09-06 12:50:00,155.44,155.59,155.17,155.32,86488.0,151.3863,151.5324,151.1234,151.2695,86488.0
2022-09-06 13:00:00,155.29,155.35,154.49,154.5,86088.0,151.2403,151.2987,150.4611,150.4709,86088.0
2022-09-06 13:10:00,154.51,154.65,154.23,154.59,93918.0,150.4806,150.6169,150.2079,150.5585,93918.0
2022-09-06 13:20:00,154.6,154.7,154.4,154.42,87065.0,150.5682,150.6656,150.3735,150.3929,87065.0
2022-09-06 13:30:00,154.42,154.85,154.34,154.74,99533.0,150.3929,150.8117,150.315,150.7046,99533.0
2022-09-06 13:40:00,154.73,154.74,154.35,154.36,129581.0,150.6949,150.7046,150.3248,150.3345,129581.0
2022-09-06 13:50:00,154.35,154.77,154.17,154.74,120852.0,150.3248,150.7338,150.1495,150.7046,120852.0
2022-09-06 14:00:00,154.71,155.02,154.65,154.9,152310.0,150.6754,150.9773,150.6169,150.8604,152310.0
2022-09-06 14:10:00,154.91,155.45,154.91,155.28,123503.0,150.8702,151.3961,150.8702,151.2305,123503.0
2022-09-06 14:20:00,155.31,155.34,154.92,155.02,82348.0,151.2597,151.2889,150.8799,150.9773,82348.0
2022-09-06 14:30:00,155.03,155.16,154.69,154.99,95624.0,150.987,151.1136,150.6559,150.9481,95624.0
2022-09-06 14:40:00,155.0,155.0,154.64,154.97,97101.0,150.9578,150.9578,150.6072,150.9286,97101.0
2022-09-06 14:50:00,154.97,155.12,154.6,154.85,113967.0,150.9286,151.0747,150.5682,150.8117,113967.0
2022-09-06 15:00:00,154.85,155.18,154.51,155.18,109064.0,150.8117,151.1331,150.4806,151.1331,109064.0
2022-09-06 15:10:00,155.16,155.55,155.06,155.2,137519.0,151.1136,151.4935,151.0163,151.1526,137519.0
2022-09-06 15:20:00,155.18,155.42,154.87,155.21,181840.0,151.1331,151.3669,150.8312,151.1623,181840.0
2022-09-06 15:30:00,155.2,155.2,154.69,154.89,279133.0,151.1526,151.1526,150.6559,150.8507,279133.0
2022-09-06 15:40:00,154.89,155.37,154.86,155.23,258708.0,150.8507,151.3182,150.8215,151.1818,258708.0
2022-09-06 15:50:00,155.22,155.25,154.73,155.16,713100.0,151.1721,151.2013,150.6949,151.1136,713100.0
2022-09-07 09:30:00,155.0,156.75,155.0,156.61,144864.0,150.9578,152.6622,150.9578,152.5258,144864.0
2022-09-07 09:40:00,156.57,157.24,156.54,157.05,118490.0,152.4869,153.1394,152.4577,152.9544,118490.0
2022-09-07 09:50:00,157.03,157.13,156.48,156.65,66013.0,152.9349,153.0323,152.3992,152.5648,66013.0
2022-09-07 10:00:00,156.56,156.84,156.12,156.51,79466.0,152.4771,152.7498,152.0486,152.4284,79466.0
2022-09-07 10:10:00,156.56,156.63,155.99,156.41,83081.0,152.4771,152.5453,151.922,152.331,83081.0
2022-09-07 10:20:00,156.46,156.66,156.1,156.63,70872.0,152.3797,152.5745,152.0291,152.5453,70872.0
2022-09-07 10:30:00,156.68,157.15,156.64,156.71,156234.0,152.594,153.0517,152.555,152.6232,156234.0
2022-09-07 10:40:00,156.73,156.8,156.46,156.66,47714.0,152.6427,152.7109,152.3797,152.5745,47714.0
2022-09-07 10:50:00,156.7,156.93,156.62,156.76,50170.0,152.6135,152.8375,152.5356,152.6719,50170.0
2022-09-07 11:00:00,156.77,157.36,156.52,157.26,65633.0,152.6817,153.2563,152.4382,153.1589,65633.0
2022-09-07 11:10:00,157.31,157.75,157.3,157.52,66260.0,153.2076,153.6361,153.1978,153.4121,66260.0
2022-09-07 11:20:00,157.54,157.64,157.35,157.39,42591.0,153.4316,153.529,153.2465,153.2855,42591.0
2022-09-07 11:30:00,157.4,157.63,157.22,157.41,75210.0,153.2952,153.5192,153.1199,153.305,75210.0
2022-09-07 11:40:00,157.37,157.64,157.13,157.62,56365.0,153.266,153.529,153.0323,153.5095,56365.0
2022-09-07 11:50:00,157.61,157.95,157.61,157.72,68660.0,153.4998,153.8309,153.4998,153.6069,68660.0
2022-09-07 12:00:00,157.72,157.9,157.55,157.84,56844.0,153.6069,153.7822,153.4413,153.7238,56844.0
2022-09-07 12:10:00,157.82,157.85,157.43,157.46,61812.0,153.7043,153.7335,153.3244,153.3537,61812.0
2022-09-07 12:20:00,157.48,157.52,157.23,157.42,56760.0,153.3731,153.4121,153.1297,153.3147,56760.0
2022-09-07 12:30:00,157.42,157.73,157.25,157.72,61333.0,153.3147,153.6166,153.1491,153.6069,61333.0
2022-09-07 12:40:00,157.72,158.25,157.66,158.14,121766.0,153.6069,154.1231,153.5484,154.0159,121766.0
2022-09-07 12:50:00,158.16,158.2,157.8,157.95,47439.0,154.0354,154.0744,153.6848,153.8309,47439.0
2022-09-07 13:00:00,157.96,158.27,157.9,158.21,81784.0,153.8406,154.1425,153.7822,154.0841,81784.0
2022-09-07 13:10:00,158.2,158.21,157.93,157.97,57779.0,154.0744,154.0841,153.8114,153.8504,57779.0
2022-09-07 13:20:00,157.98,158.23,157.89,157.93,38432.0,153.8601,154.1036,153.7724,153.8114,38432.0
2022-09-07 13:30:00,157.96,158.51,157.95,158.47,85848.0,153.8406,154.3763,153.8309,154.3373,85848.0
2022-09-07 13:40:00,158.46,158.73,158.44,158.65,96160.0,154.3276,154.5905,154.3081,154.5126,96160.0
2022-09-07 13:50:00,158.66,158.79,158.59,158.7,94082.0,154.5224,154.649,154.4542,154.5613,94082.0
2022-09-07 14:00:00,158.7,159.32,158.65,159.05,99977.0,154.5613,155.1652,154.5126,154.9022,99977.0
2022-09-07 14:10:00,159.06,159.14,158.73,158.73,73982.0,154.9119,154.9898,154.5905,154.5905,73982.0
2022-09-07 14:20:00,158.76,159.26,158.72,159.26,117593.0,154.6198,155.1067,154.5808,155.1067,117593.0
2022-09-07 14:30:00,159.27,159.58,159.2,159.53,86690.0,155.1165,155.4184,155.0483,155.3697,86690.0
2022-09-07 14:40:00,159.53,159.72,159.48,159.71,70755.0,155.3697,155.5547,155.321,155.545,70755.0
2022-09-07 14:50:00,159.7,159.8,159.56,159.71,85134.0,155.5352,155.6326,155.3989,155.545,85134.0
2022-09-07 15:00:00,159.71,160.03,159.61,160.02,87120.0,155.545,155.8566,155.4476,155.8469,87120.0
2022-09-07 15:10:00,160.03,160.15,159.75,159.8,86391.0,155.8566,155.9735,155.5839,155.6326,86391.0
2022-09-07 15:20:00,159.78,160.02,159.65,159.98,113584.0,155.6132,155.8469,155.4865,155.8079,113584.0
2022-09-07 15:30:00,160.01,160.02,159.73,159.81,345839.0,155.8372,155.8469,155.5645,155.6424,345839.0
2022-09-07 15:40:00,159.8,160.03,159.55,159.94,450788.0,155.6326,155.8566,155.3892,155.769,450788.0
2022-09-07 15:50:00,159.95,160.04,159.69,159.94,851468.0,155.7787,155.8664,155.5255,155.769,851468.0
2022-09-08 09:30:00,158.29,158.52,157.79,158.27,155992.0,154.162,154.386,153.6751,154.1425,155992.0
2022-09-08 09:40:00,158.22,159.7,157.95,159.48,232433.0,154.0938,155.5352,153.8309,155.321,232433.0
2022-09-08 09:50:00,159.49,160.17,159.28,159.77,171008.0,155.3307,155.993,155.1262,155.6034,171008.0
2022-09-08 10:00:00,159.8,159.92,158.85,159.42,103057.0,155.6326,155.7495,154.7074,155.2625,103057.0
2022-09-08 10:10:00,159.44,160.1,159.08,160.07,111658.0,155.282,155.9248,154.9314,155.8956,111658.0
2022-09-08 10:20:00,160.06,160.24,159.54,159.85,211730.0,155.8859,156.0612,155.3794,155.6813,211730.0
2022-09-08 10:30:00,159.84,160.53,159.64,160.44,152728.0,155.6716,156.3436,155.4768,156.2559,152728.0
2022-09-08 10:40:00,160.44,160.83,160.31,160.69,69282.0,156.2559,156.6358,156.1293,156.4994,69282.0
2022-09-08 10:50:00,160.68,160.94,160.43,160.91,80683.0,156.4897,156.7429,156.2462,156.7137,80683.0
2022-09-08 11:00:00,160.91,161.2,160.91,161.01,75667.0,156.7137,156.9961,156.7137,156.8111,75667.0
2022-09-08 11:10:00,161.01,161.1,160.85,161.02,35243.0,156.8111,156.8987,156.6553,156.8208,35243.0
2022-09-08 11:20:00,161.04,161.14,160.93,160.96,37441.0,156.8403,156.9377,156.7332,156.7624,37441.0
2022-09-08 11:30:00,160.97,161.12,160.64,160.65,49758.0,156.7721,156.9182,156.4507,156.4605,49758.0
2022-09-08 11:40:00,160.63,160.74,160.41,160.53,72872.0,156.441,156.5481,156.2267,156.3436,72872.0
2022-09-08 11:50:00,160.5,160.68,160.42,160.5,49506.0,156.3144,156.4897,156.2365,156.3144,49506.0
2022-09-08 12:00:00,160.52,160.6,158.91,159.22,94891.0,156.3339,156.4118,154.7658,155.0678,94891.0
2022-09-08 12:10:00,159.16,159.16,158.73,159.0,89300.0,155.0093,155.0093,154.5905,154.8535,89300.0
2022-09-08 12:20:00,158.97,159.09,158.5,159.05,50795.0,154.8243,154.9412,154.3665,154.9022,50795.0
2022-09-08 12:30:00,159.0,159.56,158.96,159.46,36344.0,154.8535,155.3989,154.8145,155.3015,36344.0
2022-09-08 12:40:00,159.47,160.03,159.36,159.84,41795.0,155.3112,155.8566,155.2041,155.6716,41795.0
2022-09-08 12:50:00,159.79,160.09,159.79,159.91,48462.0,155.6229,155.9151,155.6229,155.7398,48462.0
2022-09-08 13:00:00,159.93,160.04,159.55,159.82,42471.0,155.7592,155.8664,155.3892,155.6521,42471.0
2022-09-08 13:10:00,159.83,160.58,159.83,160.45,57695.0,155.6619,156.3923,155.6619,156.2657,57695.0
2022-09-08 13:20:00,160.45,160.65,160.25,160.45,44843.0,156.2657,156.4605,156.0709,156.2657,44843.0
2022-09-08 13:30:00,160.48,160.83,160.28,160.64,56883.0,156.2949,156.6358,156.1001,156.4507,56883.0
2022-09-08 13:40:00,160.65,160.75,160.52,160.73,28828.0,156.4605,156.5579,156.3339,156.5384,28828.0
2022-09-08 13:50:00,160.72,160.77,160.08,160.48,97646.0,156.5286,156.5773,155.9053,156.2949,97646.0
2022-09-08 14:00:00,160.49,160.77,160.38,160.57,38328.0,156.3046,156.5773,156.1975,156.3826,38328.0
2022-09-08 14:10:00,160.57,160.69,160.33,160.65,41255.0,156.3826,156.4994,156.1488,156.4605,41255.0
2022-09-08 14:20:00,160.61,160.73,160.53,160.64,37781.0,156.4215,156.5384,156.3436,156.4507,37781.0
2022-09-08 14:30:00,160.66,161.04,160.65,160.98,51360.0,156.4702,156.8403,156.4605,156.7819,51360.0
2022-09-08 14:40:00,161.0,161.03,160.36,160.54,164496.0,156.8013,156.8306,156.178,156.3533,164496.0
2022-09-08 14:50:00,160.52,160.8,160.37,160.64,40850.0,156.3339,156.6066,156.1878,156.4507,40850.0
2022-09-08 15:00:00,160.65,160.8,160.27,160.57,85810.0,156.4605,156.6066,156.0904,156.3826,85810.0
2022-09-08 15:10:00,160.54,160.91,160.45,160.9,76444.0,156.3533,156.7137,156.2657,156.704,76444.0
2022-09-08 15:20:00,160.91,161.07,160.83,160.95,64894.0,156.7137,156.8695,156.6358,156.7526,64894.0
2022-09-08 15:30:00,160.93,161.15,160.76,160.92,93147.0,156.7332,156.9474,156.5676,156.7234,93147.0
2022-09-08 15:40:00,160.93,160.96,160.56,160.69,174881.0,156.7332,156.7624,156.3728,156.4994,174881.0
2022-09-08 15:50:00,160.68,161.54,160.67,161.44,339218.0,156.4897,157.3273,156.4799,157.2299,339218.0
2022-09-09 09:30:00,162.19,163.39,162.19,163.1,178334.0,157.9603,159.129,157.9603,158.8466,178334.0
2022-09-09 09:40:00,163.12,163.43,162.51,163.23,189299.0,158.8661,159.168,158.272,158.9732,189299.0
2022-09-09 09:50:00,163.25,163.39,162.8,163.37,112563.0,158.9927,159.129,158.5544,159.1095,112563.0
2022-09-09 10:00:00,163.39,163.75,163.34,163.72,173106.0,159.129,159.4796,159.0803,159.4504,173106.0
2022-09-09 10:10:00,163.73,163.88,163.36,163.51,58453.0,159.4601,159.6062,159.0998,159.2459,58453.0
2022-09-09 10:20:00,163.53,163.73,163.13,163.66,95508.0,159.2654,159.4601,158.8758,159.392,95508.0
2022-09-09 10:30:00,163.68,164.05,163.56,163.97,62863.0,159.4115,159.7718,159.2946,159.6939,62863.0
2022-09-09 10:40:00,163.98,164.26,163.87,164.05,51901.0,159.7036,159.9763,159.5965,159.7718,51901.0
2022-09-09 10:50:00,164.06,164.1,163.7,163.88,79818.0,159.7815,159.8205,159.4309,159.6062,79818.0
2022-09-09 11:00:00,163.93,164.03,163.55,163.56,31731.0,159.6549,159.7523,159.2848,159.2946,31731.0
2022-09-09 11:10:00,163.53,163.73,163.38,163.43,53574.0,159.2654,159.4601,159.1193,159.168,53574.0
2022-09-09 11:20:00,163.42,163.8,163.29,163.74,41778.0,159.1582,159.5283,159.0316,159.4699,41778.0
2022-09-09 11:30:00,163.74,163.89,163.55,163.89,39178.0,159.4699,159.616,159.2848,159.616,39178.0
2022-09-09 11:40:00,163.91,163.93,163.63,163.66,43500.0,159.6355,159.6549,159.3628,159.392,43500.0
2022-09-09 11:50:00,163.71,163.77,163.52,163.77,60525.0,159.4407,159.4991,159.2556,159.4991,60525.0
2022-09-09 12:00:00,163.76,163.77,163.29,163.51,43238.0,159.4894,159.4991,159.0316,159.2459,43238.0
2022-09-09 12:10:00,163.51,163.69,163.29,163.48,35143.0,159.2459,159.4212,159.0316,159.2167,35143.0
2022-09-09 12:20:00,163.47,163.47,163.12,163.4,30250.0,159.2069,159.2069,158.8661,159.1388,30250.0
2022-09-09 12:30:00,163.38,163.7,163.3,163.64,31477.0,159.1193,159.4309,159.0414,159.3725,31477.0
2022-09-09 12:40:00,163.64,163.89,163.62,163.86,48272.0,159.3725,159.616,159.353,159.5868,48272.0
2022-09-09 12:50:00,163.87,164.0,163.8,163.98,91402.0,159.5965,159.7231,159.5283,159.7036,91402.0
2022-09-09 13:00:00,164.0,164.15,163.77,164.12,62133.0,159.7231,159.8692,159.4991,159.84,62133.0
2022-09-09 13:10:00,164.12,164.45,164.1,164.37,56703.0,159.84,160.1614,159.8205,160.0835,56703.0
2022-09-09 13:20:00,164.38,164.44,164.28,164.31,43787.0,160.0932,160.1516,159.9958,160.025,43787.0
2022-09-09 13:30:00,164.31,164.51,164.31,164.5,52119.0,160.025,160.2198,160.025,160.2101,52119.0
2022-09-09 13:40:00,164.49,164.49,164.24,164.36,49113.0,160.2003,160.2003,159.9568,160.0737,49113.0
2022-09-09 13:50:00,164.36,164.42,164.23,164.4,52244.0,160.0737,160.1322,159.9471,160.1127,52244.0
2022-09-09 14:00:00,164.39,164.39,164.1,164.24,59736.0,160.1029,160.1029,159.8205,159.9568,59736.0
2022-09-09 14:10:00,164.26,164.49,164.16,164.41,101672.0,159.9763,160.2003,159.8789,160.1224,101672.0
2022-09-09 14:20:00,164.39,164.5,164.36,164.5,82013.0,160.1029,160.2101,160.0737,160.2101,82013.0
2022-09-09 14:30:00,164.5,164.51,164.21,164.34,64234.0,160.2101,160.2198,159.9276,160.0542,64234.0
2022-09-09 14:40:00,164.34,164.4,164.07,164.1,77192.0,160.0542,160.1127,159.7913,159.8205,77192.0
2022-09-09 14:50:00,164.09,164.35,164.03,164.33,70005.0,159.8108,160.064,159.7523,160.0445,70005.0
2022-09-09 15:00:00,164.34,164.51,164.3,164.36,81298.0,160.0542,160.2198,160.0153,160.0737,81298.0
2022-09-09 15:10:00,164.36,164.48,164.32,164.46,97521.0,160.0737,160.1906,160.0348,160.1711,97521.0
2022-09-09 15:20:00,164.47,164.55,164.33,164.49,153342.0,160.1809,160.2588,160.0445,160.2003,153342.0
2022-09-09 15:30:00,164.5,164.61,164.43,164.5,185837.0,160.2101,160.3172,160.1419,160.2101,185837.0
2022-09-09 15:40:00,164.49,164.75,164.46,164.65,231565.0,160.2003,160.4535,160.1711,160.3562,231565.0
2022-09-09 15:50:00,164.64,164.69,164.44,164.48,477931.0,160.3464,160.3951,160.1516,160.1906,477931.0
2022-09-12 09:30:00,165.39,166.44,165.39,165.96,206643.0,161.0769,162.0995,161.0769,161.632,206643.0
2022-09-12 09:40:00,165.98,166.63,165.98,166.44,153252.0,161.6515,162.2845,161.6515,162.0995,153252.0
2022-09-12 09:50:00,166.45,166.97,166.37,166.92,101354.0,162.1092,162.6157,162.0313,162.567,101354.0
2022-09-12 10:00:00,166.92,167.04,166.7,166.81,139964.0,162.567,162.6838,162.3527,162.4598,139964.0
2022-09-12 10:10:00,166.8,167.13,166.62,167.06,79464.0,162.4501,162.7715,162.2748,162.7033,79464.0
2022-09-12 10:20:00,167.07,167.16,166.87,167.04,117718.0,162.713,162.8007,162.5183,162.6838,117718.0
2022-09-12 10:30:00,167.06,167.19,166.69,166.83,83481.0,162.7033,162.8299,162.343,162.4793,83481.0
2022-09-12 10:40:00,166.83,166.92,166.47,166.89,69396.0,162.4793,162.567,162.1287,162.5377,69396.0
2022-09-12 10:50:00,166.89,166.92,166.22,166.31,76846.0,162.5377,162.567,161.8852,161.9729,76846.0
2022-09-12 11:00:00,166.32,166.34,165.91,166.09,61220.0,161.9826,162.0021,161.5833,161.7586,61220.0
2022-09-12 11:10:00,166.07,166.29,165.98,166.26,86795.0,161.7391,161.9534,161.6515,161.9242,86795.0
2022-09-12 11:20:00,166.28,166.71,166.25,166.71,71384.0,161.9436,162.3624,161.9144,162.3624,71384.0
2022-09-12 11:30:00,166.71,166.76,166.25,166.43,70142.0,162.3624,162.4111,161.9144,162.0897,70142.0
2022-09-12 11:40:00,166.44,166.55,166.13,166.21,54102.0,162.0995,162.2066,161.7976,161.8755,54102.0
2022-09-12 11:50:00,166.21,166.27,165.5,165.8,93078.0,161.8755,161.9339,161.184,161.4762,93078.0
2022-09-12 12:00:00,165.82,165.97,165.57,165.59,91001.0,161.4956,161.6417,161.2522,161.2716,91001.0
2022-09-12 12:10:00,165.55,165.85,165.39,165.64,77756.0,161.2327,161.5249,161.0769,161.3203,77756.0
2022-09-12 12:20:00,165.63,165.96,165.54,165.96,71674.0,161.3106,161.632,161.2229,161.632,71674.0
2022-09-12 12:30:00,165.96,166.12,165.74,166.08,71680.0,161.632,161.7878,161.4177,161.7489,71680.0
2022-09-12 12:40:00,166.08,166.16,165.81,165.96,119430.0,161.7489,161.8268,161.4859,161.632,119430.0
2022-09-12 12:50:00,165.98,166.19,165.97,166.18,32769.0,161.6515,161.856,161.6417,161.8463,32769.0
2022-09-12 13:00:00,166.19,166.32,165.81,166.31,116852.0,161.856,161.9826,161.4859,161.9729,116852.0
2022-09-12 13:10:00,166.3,166.37,166.21,166.26,34031.0,161.9631,162.0313,161.8755,161.9242,34031.0
2022-09-12 13:20:00,166.28,166.42,166.11,166.4,43278.0,161.9436,162.08,161.7781,162.0605,43278.0
2022-09-12 13:30:00,166.4,166.45,166.24,166.25,42145.0,162.0605,162.1092,161.9047,161.9144,42145.0
2022-09-12 13:40:00,166.24,166.31,166.12,166.3,37256.0,161.9047,161.9729,161.7878,161.9631,37256.0
2022-09-12 13:50:00,166.29,166.47,166.29,166.42,30332.0,161.9534,162.1287,161.9534,162.08,30332.0
2022-09-12 14:00:00,166.4,166.45,166.21,166.23,49843.0,162.0605,162.1092,161.8755,161.895,49843.0
2022-09-12 14:10:00,166.23,166.46,165.95,166.05,49909.0,161.895,162.119,161.6223,161.7196,49909.0
2022-09-12 14:20:00,166.06,166.22,165.86,165.91,107735.0,161.7294,161.8852,161.5346,161.5833,107735.0
2022-09-12 14:30:00,165.9,166.02,165.69,166.02,65790.0,161.5736,161.6904,161.369,161.6904,65790.0
2022-09-12 14:40:00,166.01,166.3,165.94,166.3,39780.0,161.6807,161.9631,161.6125,161.9631,39780.0
2022-09-12 14:50:00,166.29,166.34,166.15,166.2,42805.0,161.9534,162.0021,161.817,161.8657,42805.0
2022-09-12 15:00:00,166.22,166.44,166.03,166.41,71604.0,161.8852,162.0995,161.7002,162.0703,71604.0
2022-09-12 15:10:00,166.39,166.57,166.37,166.39,97323.0,162.0508,162.2261,162.0313,162.0508,97323.0
2022-09-12 15:20:00,166.4,166.57,166.31,166.36,50937.0,162.0605,162.2261,161.9729,162.0216,50937.0
2022-09-12 15:30:00,166.35,166.44,166.19,166.29,97852.0,162.0118,162.0995,161.856,161.9534,97852.0
2022-09-12 15:40:00,166.29,166.47,166.19,166.41,154556.0,161.9534,162.1287,161.856,162.0703,154556.0
2022-09-12 15:50:00,166.4,166.6,166.27,166.57,410137.0,162.0605,162.2553,161.9339,162.2261,410137.0
2022-09-13 09:30:00,161.29,162.08,160.78,161.28,282963.0,157.0838,157.8532,156.5871,157.074,282963.0
2022-09-13 09:40:00,161.29,161.71,161.06,161.42,395294.0,157.0838,157.4928,156.8598,157.2104,395294.0
2022-09-13 09:50:00,161.4,161.98,161.01,161.03,153216.0,157.1909,157.7558,156.8111,156.8306,153216.0
2022-09-13 10:00:00,161.03,161.26,160.64,161.06,238427.0,156.8306,157.0546,156.4507,156.8598,238427.0
2022-09-13 10:10:00,161.05,161.51,160.86,161.49,130466.0,156.85,157.298,156.665,157.2786,130466.0
2022-09-13 10:20:00,161.49,161.52,160.8,161.02,104825.0,157.2786,157.3078,156.6066,156.8208,104825.0
2022-09-13 10:30:00,161.01,161.16,160.35,160.35,110626.0,156.8111,156.9572,156.1683,156.1683,110626.0
2022-09-13 10:40:00,160.33,160.43,159.91,159.91,112751.0,156.1488,156.2462,155.7398,155.7398,112751.0
2022-09-13 10:50:00,159.9,160.29,159.78,160.08,96181.0,155.73,156.1099,155.6132,155.9053,96181.0
2022-09-13 11:00:00,160.05,160.22,159.7,159.91,80904.0,155.8761,156.0417,155.5352,155.7398,80904.0
2022-09-13 11:10:00,159.88,159.94,159.57,159.7,107729.0,155.7106,155.769,155.4086,155.5352,107729.0
2022-09-13 11:20:00,159.63,159.82,159.58,159.73,143489.0,155.4671,155.6521,155.4184,155.5645,143489.0
2022-09-13 11:30:00,159.73,160.0,159.68,159.97,149578.0,155.5645,155.8274,155.5158,155.7982,149578.0
2022-09-13 11:40:00,159.98,159.98,159.47,159.48,76866.0,155.8079,155.8079,155.3112,155.321,76866.0
2022-09-13 11:50:00,159.5,159.81,159.45,159.72,76134.0,155.3405,155.6424,155.2918,155.5547,76134.0
2022-09-13 12:00:00,159.7,160.16,159.57,160.14,81447.0,155.5352,155.9832,155.4086,155.9638,81447.0
2022-09-13 12:10:00,160.15,160.39,160.07,160.25,101526.0,155.9735,156.2073,155.8956,156.0709,101526.0
2022-09-13 12:20:00,160.27,160.36,159.94,159.97,45515.0,156.0904,156.178,155.769,155.7982,45515.0
2022-09-13 12:30:00,159.98,160.25,159.78,160.18,76126.0,155.8079,156.0709,155.6132,156.0027,76126.0
2022-09-13 12:40:00,160.2,160.3,160.14,160.29,45188.0,156.0222,156.1196,155.9638,156.1099,45188.0
2022-09-13 12:50:00,160.3,160.43,160.09,160.11,37142.0,156.1196,156.2462,155.9151,155.9346,37142.0
2022-09-13 13:00:00,160.09,160.31,159.87,160.13,81577.0,155.9151,156.1293,155.7008,155.954,81577.0
2022-09-13 13:10:00,160.12,160.53,160.11,160.32,62445.0,155.9443,156.3436,155.9346,156.1391,62445.0
2022-09-13 13:20:00,160.31,160.7,160.26,160.67,58501.0,156.1293,156.5092,156.0806,156.4799,58501.0
2022-09-13 13:30:00,160.67,160.79,160.57,160.72,63136.0,156.4799,156.5968,156.3826,156.5286,63136.0
2022-09-13 13:40:00,160.73,160.82,160.42,160.62,49907.0,156.5384,156.626,156.2365,156.4313,49907.0
2022-09-13 13:50:00,160.64,160.66,160.27,160.28,55671.0,156.4507,156.4702,156.0904,156.1001,55671.0
2022-09-13 14:00:00,160.27,160.34,160.04,160.1,51949.0,156.0904,156.1586,155.8664,155.9248,51949.0
2022-09-13 14:10:00,160.09,160.23,159.91,160.2,41523.0,155.9151,156.0514,155.7398,156.0222,41523.0
2022-09-13 14:20:00,160.16,160.28,159.77,159.79,67933.0,155.9832,156.1001,155.6034,155.6229,67933.0
2022-09-13 14:30:00,159.79,159.81,159.59,159.6,56790.0,155.6229,155.6424,155.4281,155.4379,56790.0
2022-09-13 14:40:00,159.61,159.65,159.3,159.3,80686.0,155.4476,155.4865,155.1457,155.1457,80686.0
2022-09-13 14:50:00,159.31,159.43,159.07,159.28,139330.0,155.1554,155.2723,154.9217,155.1262,139330.0
2022-09-13 15:00:00,159.26,159.41,158.96,159.0,105384.0,155.1067,155.2528,154.8145,154.8535,105384.0
2022-09-13 15:10:00,159.03,159.05,158.63,158.76,125099.0,154.8827,154.9022,154.4931,154.6198,125099.0
2022-09-13 15:20:00,158.75,158.85,158.46,158.47,181358.0,154.61,154.7074,154.3276,154.3373,181358.0
2022-09-13 15:30:00,158.47,158.49,157.76,158.15,224371.0,154.3373,154.3568,153.6458,154.0257,224371.0
2022-09-13 15:40:00,158.15,158.16,157.57,157.86,452168.0,154.0257,154.0354,153.4608,153.7432,452168.0
2022-09-13 15:50:00,157.86,158.41,157.81,158.02,764560.0,153.7432,154.2789,153.6945,153.8991,764560.0
2022-09-14 09:30:00,158.56,159.02,158.04,158.55,160904.0,154.425,154.873,153.9185,154.4152,160904.0
2022-09-14 09:40:00,158.5,159.16,158.03,158.51,167547.0,154.3665,155.0093,153.9088,154.3763,167547.0
2022-09-14 09:50:00,158.52,159.04,158.26,159.04,164215.0,154.386,154.8925,154.1328,154.8925,164215.0
2022-09-14 10:00:00,159.06,159.38,158.72,159.07,76762.0,154.9119,155.2236,154.5808,154.9217,76762.0
2022-09-14 10:10:00,159.08,159.39,158.6,158.93,86676.0,154.9314,155.2333,154.4639,154.7853,86676.0
2022-09-14 10:20:00,159.05,159.1,157.86,157.89,164542.0,154.9022,154.9509,153.7432,153.7724,164542.0
2022-09-14 10:30:00,157.89,159.33,157.76,159.22,146923.0,153.7724,155.1749,153.6458,155.0678,146923.0
2022-09-14 10:40:00,159.2,159.75,159.11,159.44,106390.0,155.0483,155.5839,154.9606,155.282,106390.0
2022-09-14 10:50:00,159.46,160.09,159.4,159.99,177746.0,155.3015,155.9151,155.2431,155.8177,177746.0
2022-09-14 11:00:00,159.96,160.46,159.66,160.42,82626.0,155.7885,156.2754,155.4963,156.2365,82626.0
2022-09-14 11:10:00,160.43,160.51,160.02,160.14,87086.0,156.2462,156.3241,155.8469,155.9638,87086.0
2022-09-14 11:20:00,160.15,160.18,159.91,159.95,77403.0,155.9735,156.0027,155.7398,155.7787,77403.0
2022-09-14 11:30:00,159.94,160.18,159.86,160.13,106763.0,155.769,156.0027,155.6911,155.954,106763.0
2022-09-14 11:40:00,160.14,160.71,160.08,160.52,153697.0,155.9638,156.5189,155.9053,156.3339,153697.0
2022-09-14 11:50:00,160.54,160.62,160.16,160.19,135128.0,156.3533,156.4313,155.9832,156.0125,135128.0
2022-09-14 12:00:00,160.2,160.31,159.8,160.0,107309.0,156.0222,156.1293,155.6326,155.8274,107309.0
2022-09-14 12:10:00,160.02,160.36,159.89,160.29,107608.0,155.8469,156.178,155.7203,156.1099,107608.0
2022-09-14 12:20:00,160.29,160.45,160.05,160.13,106525.0,156.1099,156.2657,155.8761,155.954,106525.0
2022-09-14 12:30:00,160.14,160.33,159.93,160.25,107326.0,155.9638,156.1488,155.7592,156.0709,107326.0
2022-09-14 12:40:00,160.25,160.57,160.21,160.52,95632.0,156.0709,156.3826,156.0319,156.3339,95632.0
2022-09-14 12:50:00,160.51,160.63,160.25,160.34,99207.0,156.3241,156.441,156.0709,156.1586,99207.0
2022-09-14 13:00:00,160.35,160.5,160.04,160.2,110233.0,156.1683,156.3144,155.8664,156.0222,110233.0
2022-09-14 13:10:00,160.2,160.64,160.19,160.43,96935.0,156.0222,156.4507,156.0125,156.2462,96935.0
2022-09-14 13:20:00,160.46,160.48,160.08,160.26,93227.0,156.2754,156.2949,155.9053,156.0806,93227.0
2022-09-14 13:30:00,160.26,160.34,159.87,159.88,103121.0,156.0806,156.1586,155.7008,155.7106,103121.0
2022-09-14 13:40:00,159.88,160.0,159.15,159.34,151860.0,155.7106,155.8274,154.9996,155.1846,151860.0
2022-09-14 13:50:00,159.3,159.61,159.15,159.33,130352.0,155.1457,155.4476,154.9996,155.1749,130352.0
2022-09-14 14:00:00,159.32,159.52,158.97,159.05,220541.0,155.1652,155.3599,154.8243,154.9022,220541.0
2022-09-14 14:10:00,159.05,159.28,158.77,159.26,120605.0,154.9022,155.1262,154.6295,155.1067,120605.0
2022-09-14 14:20:00,159.3,159.37,159.14,159.27,100727.0,155.1457,155.2139,154.9898,155.1165,100727.0
2022-09-14 14:30:00,159.26,159.77,159.25,159.71,149186.0,155.1067,155.6034,155.097,155.545,149186.0
2022-09-14 14:40:00,159.72,159.79,159.25,159.53,125415.0,155.5547,155.6229,155.097,155.3697,125415.0
2022-09-14 14:50:00,159.53,159.63,159.09,159.19,124553.0,155.3697,155.4671,154.9412,155.0385,124553.0
2022-09-14 15:00:00,159.19,159.53,159.05,159.51,112710.0,155.0385,155.3697,154.9022,155.3502,112710.0
2022-09-14 15:10:00,159.51,159.53,158.44,158.63,165934.0,155.3502,155.3697,154.3081,154.4931,165934.0
2022-09-14 15:20:00,158.64,158.94,158.48,158.83,168494.0,154.5029,154.7951,154.3471,154.6879,168494.0
2022-09-14 15:30:00,158.81,158.91,158.39,158.87,271157.0,154.6685,154.7658,154.2594,154.7269,271157.0
2022-09-14 15:40:00,158.87,159.53,158.79,159.42,232412.0,154.7269,155.3697,154.649,155.2625,232412.0
2022-09-14 15:50:00,159.43,160.3,159.43,160.09,727699.0,155.2723,156.1196,155.2723,155.9151,727699.0
2022-09-15 09:30:00,159.83,160.62,159.62,160.13,121641.0,155.6619,156.4313,155.4573,155.954,121641.0
2022-09-15 09:40:00,160.14,161.58,160.11,161.57,305868.0,155.9638,157.3662,155.9346,157.3565,305868.0
2022-09-15 09:50:00,161.61,161.9,161.35,161.66,183434.0,157.3954,157.6779,157.1422,157.4441,183434.0
2022-09-15 10:00:00,161.7,162.14,161.7,161.81,153905.0,157.4831,157.9116,157.4831,157.5902,153905.0
2022-09-15 10:10:00,161.8,162.44,161.7,162.24,116689.0,157.5805,158.2038,157.4831,158.009,116689.0
2022-09-15 10:20:00,162.23,162.24,160.97,161.01,106056.0,157.9993,158.009,156.7721,156.8111,106056.0
2022-09-15 10:30:00,161.01,161.47,160.76,161.32,117148.0,156.8111,157.2591,156.5676,157.113,117148.0
2022-09-15 10:40:00,161.3,161.44,160.72,160.77,56479.0,157.0935,157.2299,156.5286,156.5773,56479.0
2022-09-15 10:50:00,160.75,160.75,159.63,159.7,181728.0,156.5579,156.5579,155.4671,155.5352,181728.0
2022-09-15 11:00:00,159.7,160.1,159.55,159.81,137247.0,155.5352,155.9248,155.3892,155.6424,137247.0
2022-09-15 11:10:00,159.77,159.99,159.43,159.96,137992.0,155.6034,155.8177,155.2723,155.7885,137992.0
2022-09-15 11:20:00,159.97,160.43,159.88,160.24,131648.0,155.7982,156.2462,155.7106,156.0612,131648.0
2022-09-15 11:30:00,160.21,160.49,160.1,160.26,83980.0,156.0319,156.3046,155.9248,156.0806,83980.0
2022-09-15 11:40:00,160.29,160.51,160.18,160.23,65755.0,156.1099,156.3241,156.0027,156.0514,65755.0
2022-09-15 11:50:00,160.27,160.27,159.55,159.83,64172.0,156.0904,156.0904,155.3892,155.6619,64172.0
2022-09-15 12:00:00,159.88,160.07,159.59,159.61,62298.0,155.7106,155.8956,155.4281,155.4476,62298.0
2022-09-15 12:10:00,159.63,159.73,159.4,159.71,112514.0,155.4671,155.5645,155.2431,155.545,112514.0
2022-09-15 12:20:00,159.69,159.87,159.47,159.56,58250.0,155.5255,155.7008,155.3112,155.3989,58250.0
2022-09-15 12:30:00,159.55,159.99,159.55,159.9,75073.0,155.3892,155.8177,155.3892,155.73,75073.0
2022-09-15 12:40:00,159.9,160.12,159.84,159.98,68805.0,155.73,155.9443,155.6716,155.8079,68805.0
2022-09-15 12:50:00,159.99,160.22,159.86,160.21,69136.0,155.8177,156.0417,155.6911,156.0319,69136.0
2022-09-15 13:00:00,160.22,161.03,160.22,160.84,174856.0,156.0417,156.8306,156.0417,156.6455,174856.0
2022-09-15 13:10:00,160.81,161.0,160.67,160.91,63211.0,156.6163,156.8013,156.4799,156.7137,63211.0
2022-09-15 13:20:00,160.9,161.16,160.84,160.93,103760.0,156.704,156.9572,156.6455,156.7332,103760.0
2022-09-15 13:30:00,160.92,160.92,160.51,160.61,92240.0,156.7234,156.7234,156.3241,156.4215,92240.0
2022-09-15 13:40:00,160.62,160.73,160.36,160.42,84608.0,156.4313,156.5384,156.178,156.2365,84608.0
2022-09-15 13:50:00,160.42,160.51,160.21,160.44,50298.0,156.2365,156.3241,156.0319,156.2559,50298.0
2022-09-15 14:00:00,160.45,160.45,159.61,159.72,82272.0,156.2657,156.2657,155.4476,155.5547,82272.0
2022-09-15 14:10:00,159.71,160.08,159.66,160.03,73460.0,155.545,155.9053,155.4963,155.8566,73460.0
2022-09-15 14:20:00,159.97,160.08,159.76,160.05,101938.0,155.7982,155.9053,155.5937,155.8761,101938.0
2022-09-15 14:30:00,160.06,160.26,159.87,160.14,100852.0,155.8859,156.0806,155.7008,155.9638,100852.0
2022-09-15 14:40:00,160.15,160.15,159.55,159.56,86697.0,155.9735,155.9735,155.3892,155.3989,86697.0
2022-09-15 14:50:00,159.55,159.76,159.48,159.6,75706.0,155.3892,155.5937,155.321,155.4379,75706.0
2022-09-15 15:00:00,159.65,159.8,159.46,159.49,91994.0,155.4865,155.6326,155.3015,155.3307,91994.0
2022-09-15 15:10:00,159.47,159.47,158.68,158.78,154068.0,155.3112,155.3112,154.5418,154.6392,154068.0
2022-09-15 15:20:00,158.78,158.88,158.44,158.53,124465.0,154.6392,154.7366,154.3081,154.3958,124465.0
2022-09-15 15:30:00,158.54,158.97,158.46,158.94,93161.0,154.4055,154.8243,154.3276,154.7951,93161.0
2022-09-15 15:40:00,158.92,159.19,158.73,159.04,191006.0,154.7756,155.0385,154.5905,154.8925,191006.0
2022-09-15 15:50:00,159.02,159.51,158.93,159.21,355659.0,154.873,155.3502,154.7853,155.058,355659.0
2022-09-16 09:30:00,156.82,156.82,155.88,156.66,262516.0,152.7304,152.7304,151.8149,152.5745,262516.0
2022-09-16 09:40:00,156.66,156.77,156.1,156.29,318040.0,152.5745,152.6817,152.0291,152.2142,318040.0
2022-09-16 09:50:00,156.3,156.59,155.69,155.96,204691.0,152.2239,152.5064,151.6298,151.8928,204691.0
2022-09-16 10:00:00,155.96,156.81,155.96,156.4,221238.0,151.8928,152.7206,151.8928,152.3213,221238.0
2022-09-16 10:10:00,156.38,157.17,156.36,156.67,255348.0,152.3018,153.0712,152.2823,152.5843,255348.0
2022-09-16 10:20:00,156.65,157.16,156.64,156.72,148903.0,152.5648,153.0615,152.555,152.633,148903.0
2022-09-16 10:30:00,156.72,157.77,156.67,157.47,194900.0,152.633,153.6556,152.5843,153.3634,194900.0
2022-09-16 10:40:00,157.47,157.77,156.85,156.91,186818.0,153.3634,153.6556,152.7596,152.818,186818.0
2022-09-16 10:50:00,156.89,157.22,156.6,156.61,174057.0,152.7985,153.1199,152.5161,152.5258,174057.0
2022-09-16 11:00:00,156.61,156.86,156.43,156.53,221674.0,152.5258,152.7693,152.3505,152.4479,221674.0
2022-09-16 11:10:00,156.47,157.25,156.27,157.08,118425.0,152.3895,153.1491,152.1947,152.9836,118425.0
2022-09-16 11:20:00,157.07,157.07,156.53,156.6,120536.0,152.9738,152.9738,152.4479,152.5161,120536.0
2022-09-16 11:30:00,156.58,156.89,156.28,156.36,112017.0,152.4966,152.7985,152.2044,152.2823,112017.0
2022-09-16 11:40:00,156.36,156.69,156.3,156.67,167206.0,152.2823,152.6037,152.2239,152.5843,167206.0
2022-09-16 11:50:00,156.69,157.2,156.59,157.15,131381.0,152.6037,153.1004,152.5064,153.0517,131381.0
2022-09-16 12:00:00,157.13,157.18,156.71,156.74,102870.0,153.0323,153.081,152.6232,152.6524,102870.0
2022-09-16 12:10:00,156.72,156.85,156.43,156.57,119656.0,152.633,152.7596,152.3505,152.4869,119656.0
2022-09-16 12:20:00,156.58,156.58,156.15,156.3,121895.0,152.4966,152.4966,152.0778,152.2239,121895.0
2022-09-16 12:30:00,156.29,156.55,156.26,156.42,66348.0,152.2142,152.4674,152.185,152.3408,66348.0
2022-09-16 12:40:00,156.42,156.91,156.42,156.87,111130.0,152.3408,152.818,152.3408,152.779,111130.0
2022-09-16 12:50:00,156.86,157.03,156.7,157.02,71204.0,152.7693,152.9349,152.6135,152.9251,71204.0
2022-09-16 13:00:00,157.02,157.14,156.44,156.57,96757.0,152.9251,153.042,152.3603,152.4869,96757.0
2022-09-16 13:10:00,156.58,156.75,156.47,156.64,78372.0,152.4966,152.6622,152.3895,152.555,78372.0
2022-09-16 13:20:00,156.63,156.76,156.56,156.72,105855.0,152.5453,152.6719,152.4771,152.633,105855.0
2022-09-16 13:30:00,156.7,157.09,156.61,156.97,136347.0,152.6135,152.9933,152.5258,152.8764,136347.0
2022-09-16 13:40:00,156.99,157.01,156.65,156.7,83240.0,152.8959,152.9154,152.5648,152.6135,83240.0
2022-09-16 13:50:00,156.7,156.83,156.51,156.72,93680.0,152.6135,152.7401,152.4284,152.633,93680.0
2022-09-16 14:00:00,156.73,156.91,156.64,156.81,105353.0,152.6427,152.818,152.555,152.7206,105353.0
2022-09-16 14:10:00,156.82,156.97,156.64,156.72,88334.0,152.7304,152.8764,152.555,152.633,88334.0
2022-09-16 14:20:00,156.73,157.52,156.71,157.42,210254.0,152.6427,153.4121,152.6232,153.3147,210254.0
2022-09-16 14:30:00,157.43,157.55,157.21,157.31,162776.0,153.3244,153.4413,153.1102,153.2076,162776.0
2022-09-16 14:40:00,157.32,157.6,157.09,157.53,161525.0,153.2173,153.49,152.9933,153.4218,161525.0
2022-09-16 14:50:00,157.52,157.65,157.33,157.49,243072.0,153.4121,153.5387,153.2271,153.3829,243072.0
2022-09-16 15:00:00,157.48,158.21,157.45,158.02,198641.0,153.3731,154.0841,153.3439,153.8991,198641.0
2022-09-16 15:10:00,158.0,158.02,157.47,157.56,198784.0,153.8796,153.8991,153.3634,153.4511,198784.0
2022-09-16 15:20:00,157.56,158.09,157.33,157.47,123644.0,153.4511,153.9672,153.2271,153.3634,123644.0
2022-09-16 15:30:00,157.49,157.71,157.15,157.71,229636.0,153.3829,153.5971,153.0517,153.5971,229636.0
2022-09-16 15:40:00,157.72,157.88,157.45,157.73,242874.0,153.6069,153.7627,153.3439,153.6166,242874.0
2022-09-16 15:50:00,157.74,158.14,157.64,157.92,953724.0,153.6264,154.0159,153.529,153.8017,953724.0
2022-09-19 09:30:00,156.26,158.06,156.16,157.99,183515.0,152.4992,154.2559,152.4016,154.1876,183515.0
2022-09-19 09:40:00,158.02,158.82,157.84,158.6,149155.0,154.2168,154.9976,154.0412,154.7829,149155.0
2022-09-19 09:50:00,158.59,159.06,158.52,158.8,78114.0,154.7731,155.2318,154.7048,154.9781,78114.0
2022-09-19 10:00:00,158.8,158.8,158.17,158.36,96262.0,154.9781,154.9781,154.3632,154.5487,96262.0
2022-09-19 10:10:00,158.3,158.99,158.24,158.54,84056.0,154.4901,155.1635,154.4315,154.7243,84056.0
2022-09-19 10:20:00,158.52,158.92,158.2,158.85,69657.0,154.7048,155.0952,154.3925,155.0269,69657.0
2022-09-19 10:30:00,158.78,159.02,158.42,158.88,54585.0,154.9585,155.1928,154.6072,155.0561,54585.0
2022-09-19 10:40:00,158.92,159.46,158.91,159.17,72953.0,155.0952,155.6222,155.0854,155.3392,72953.0
2022-09-19 10:50:00,159.15,159.24,158.84,158.98,60668.0,155.3196,155.4075,155.0171,155.1537,60668.0
2022-09-19 11:00:00,159.0,159.48,158.93,159.33,61967.0,155.1732,155.6417,155.1049,155.4953,61967.0
2022-09-19 11:10:00,159.37,159.7,159.18,159.33,75935.0,155.5343,155.8564,155.3489,155.4953,75935.0
2022-09-19 11:20:00,159.3,159.32,158.75,158.76,80266.0,155.466,155.4855,154.9293,154.939,80266.0
2022-09-19 11:30:00,158.75,158.83,158.27,158.38,56612.0,154.9293,155.0073,154.4608,154.5682,56612.0
2022-09-19 11:40:00,158.35,158.7,158.33,158.68,84782.0,154.5389,154.8805,154.5194,154.861,84782.0
2022-09-19 11:50:00,158.67,158.78,158.36,158.41,57063.0,154.8512,154.9585,154.5487,154.5974,57063.0
2022-09-19 12:00:00,158.41,158.63,158.07,158.51,94175.0,154.5974,154.8122,154.2656,154.695,94175.0
2022-09-19 12:10:00,158.5,158.6,158.25,158.41,73545.0,154.6853,154.7829,154.4413,154.5974,73545.0
2022-09-19 12:20:00,158.42,158.43,158.03,158.15,86942.0,154.6072,154.617,154.2266,154.3437,86942.0
2022-09-19 12:30:00,158.14,158.75,158.09,158.66,102756.0,154.3339,154.9293,154.2852,154.8414,102756.0
2022-09-19 12:40:00,158.66,158.77,158.53,158.59,46547.0,154.8414,154.9488,154.7146,154.7731,46547.0
2022-09-19 12:50:00,158.61,159.0,158.61,158.93,61091.0,154.7926,155.1732,154.7926,155.1049,61091.0
2022-09-19 13:00:00,158.92,158.98,158.62,158.66,70591.0,155.0952,155.1537,154.8024,154.8414,70591.0
2022-09-19 13:10:00,158.69,158.71,158.32,158.5,110488.0,154.8707,154.8902,154.5096,154.6853,110488.0
2022-09-19 13:20:00,158.52,158.8,158.42,158.8,54516.0,154.7048,154.9781,154.6072,154.9781,54516.0
2022-09-19 13:30:00,158.81,158.81,158.26,158.46,73989.0,154.9878,154.9878,154.4511,154.6462,73989.0
2022-09-19 13:40:00,158.45,158.72,158.41,158.54,63901.0,154.6365,154.9,154.5974,154.7243,63901.0
2022-09-19 13:50:00,158.52,158.63,158.4,158.49,51685.0,154.7048,154.8122,154.5877,154.6755,51685.0
2022-09-19 14:00:00,158.53,158.57,158.24,158.45,78216.0,154.7146,154.7536,154.4315,154.6365,78216.0
2022-09-19 14:10:00,158.45,158.54,158.25,158.35,57372.0,154.6365,154.7243,154.4413,154.5389,57372.0
2022-09-19 14:20:00,158.4,158.47,158.08,158.33,69655.0,154.5877,154.656,154.2754,154.5194,69655.0
2022-09-19 14:30:00,158.34,158.7,158.34,158.62,77819.0,154.5291,154.8805,154.5291,154.8024,77819.0
2022-09-19 14:40:00,158.6,158.61,158.31,158.36,95708.0,154.7829,154.7926,154.4999,154.5487,95708.0
2022-09-19 14:50:00,158.38,158.69,158.36,158.65,70111.0,154.5682,154.8707,154.5487,154.8317,70111.0
2022-09-19 15:00:00,158.65,159.22,158.65,159.18,135516.0,154.8317,155.388,154.8317,155.3489,135516.0
2022-09-19 15:10:00,159.19,159.62,159.11,159.43,228671.0,155.3587,155.7783,155.2806,155.5929,228671.0
2022-09-19 15:20:00,159.41,159.84,159.31,159.68,128590.0,155.5734,155.993,155.4758,155.8369,128590.0
2022-09-19 15:30:00,159.68,159.87,159.63,159.75,191262.0,155.8369,156.0223,155.7881,155.9052,191262.0
2022-09-19 15:40:00,159.71,159.86,159.47,159.51,191810.0,155.8662,156.0126,155.6319,155.671,191810.0
2022-09-19 15:50:00,159.52,159.86,159.23,159.85,378712.0,155.6807,156.0126,155.3977,156.0028,378712.0
2022-09-20 09:30:00,158.19,158.59,157.75,157.89,122309.0,154.3827,154.7731,153.9533,154.09,122309.0
2022-09-20 09:40:00,157.93,158.01,157.41,157.7,208315.0,154.129,154.2071,153.6215,153.9045,208315.0
2022-09-20 09:50:00,157.62,158.21,157.45,158.05,103852.0,153.8265,154.4023,153.6606,154.2461,103852.0
2022-09-20 10:00:00,158.04,158.54,157.84,158.45,130482.0,154.2364,154.7243,154.0412,154.6365,130482.0
2022-09-20 10:10:00,158.38,158.49,157.75,157.8,120145.0,154.5682,154.6755,153.9533,154.0021,120145.0
2022-09-20 10:20:00,157.79,158.25,157.74,158.04,68914.0,153.9924,154.4413,153.9436,154.2364,68914.0
2022-09-20 10:30:00,158.01,158.01,157.33,157.56,75092.0,154.2071,154.2071,153.5434,153.7679,75092.0
2022-09-20 10:40:00,157.57,158.17,157.55,158.16,172905.0,153.7777,154.3632,153.7581,154.3535,172905.0
2022-09-20 10:50:00,158.15,158.49,158.13,158.39,57893.0,154.3437,154.6755,154.3242,154.5779,57893.0
2022-09-20 11:00:00,158.38,158.7,158.2,158.66,37423.0,154.5682,154.8805,154.3925,154.8414,37423.0
2022-09-20 11:10:00,158.62,158.75,158.26,158.44,34504.0,154.8024,154.9293,154.4511,154.6267,34504.0
2022-09-20 11:20:00,158.32,158.6,158.32,158.45,31035.0,154.5096,154.7829,154.5096,154.6365,31035.0
2022-09-20 11:30:00,158.46,158.61,158.12,158.23,81391.0,154.6462,154.7926,154.3144,154.4218,81391.0
2022-09-20 11:40:00,158.23,158.36,158.12,158.26,54242.0,154.4218,154.5487,154.3144,154.4511,54242.0
2022-09-20 11:50:00,158.23,158.77,158.15,158.63,45492.0,154.4218,154.9488,154.3437,154.8122,45492.0
2022-09-20 12:00:00,158.64,158.79,158.54,158.55,62506.0,154.8219,154.9683,154.7243,154.7341,62506.0
2022-09-20 12:10:00,158.55,158.57,158.29,158.37,46530.0,154.7341,154.7536,154.4803,154.5584,46530.0
2022-09-20 12:20:00,158.4,158.49,157.97,157.99,28686.0,154.5877,154.6755,154.168,154.1876,28686.0
2022-09-20 12:30:00,157.99,158.04,157.69,157.84,51837.0,154.1876,154.2364,153.8948,154.0412,51837.0
2022-09-20 12:40:00,157.84,157.9,157.63,157.77,29240.0,154.0412,154.0997,153.8362,153.9729,29240.0
2022-09-20 12:50:00,157.79,157.84,157.66,157.72,49595.0,153.9924,154.0412,153.8655,153.9241,49595.0
2022-09-20 13:00:00,157.67,157.72,157.33,157.47,65410.0,153.8753,153.9241,153.5434,153.6801,65410.0
2022-09-20 13:10:00,157.46,157.48,156.96,156.99,51704.0,153.6703,153.6898,153.1823,153.2116,51704.0
2022-09-20 13:20:00,157.01,157.11,156.61,156.64,65847.0,153.2311,153.3287,152.8408,152.87,65847.0
2022-09-20 13:30:00,156.63,156.63,156.3,156.43,70784.0,152.8603,152.8603,152.5382,152.6651,70784.0
2022-09-20 13:40:00,156.43,156.71,156.32,156.33,35242.0,152.6651,152.9384,152.5578,152.5675,35242.0
2022-09-20 13:50:00,156.28,156.33,155.81,155.92,69224.0,152.5187,152.5675,152.06,152.1674,69224.0
2022-09-20 14:00:00,155.91,156.21,155.91,156.21,98205.0,152.1576,152.4504,152.1576,152.4504,98205.0
2022-09-20 14:10:00,156.21,156.29,155.9,156.29,32077.0,152.4504,152.5285,152.1479,152.5285,32077.0
2022-09-20 14:20:00,156.28,156.62,156.22,156.41,84614.0,152.5187,152.8505,152.4602,152.6456,84614.0
2022-09-20 14:30:00,156.4,156.41,156.06,156.15,70982.0,152.6358,152.6456,152.304,152.3918,70982.0
2022-09-20 14:40:00,156.16,156.92,155.98,156.71,132480.0,152.4016,153.1433,152.2259,152.9384,132480.0
2022-09-20 14:50:00,156.74,157.06,156.58,156.89,59914.0,152.9676,153.2799,152.8115,153.114,59914.0
2022-09-20 15:00:00,156.85,157.27,156.68,156.73,73981.0,153.075,153.4849,152.9091,152.9579,73981.0
2022-09-20 15:10:00,156.74,157.12,156.71,157.09,132358.0,152.9676,153.3385,152.9384,153.3092,132358.0
2022-09-20 15:20:00,157.12,157.45,157.05,157.26,81765.0,153.3385,153.6606,153.2702,153.4751,81765.0
2022-09-20 15:30:00,157.25,157.63,156.96,157.61,157977.0,153.4654,153.8362,153.1823,153.8167,157977.0
2022-09-20 15:40:00,157.62,157.71,157.33,157.41,224379.0,153.8265,153.9143,153.5434,153.6215,224379.0
2022-09-20 15:50:00,157.4,157.48,157.0,157.15,492082.0,153.6118,153.6898,153.2214,153.3678,492082.0
2022-09-21 09:30:00,157.46,158.09,157.16,157.47,160873.0,153.6703,154.2852,153.3775,153.6801,160873.0
2022-09-21 09:40:00,157.47,158.06,157.44,157.98,128504.0,153.6801,154.2559,153.6508,154.1778,128504.0
2022-09-21 09:50:00,157.9,158.05,157.27,157.36,96549.0,154.0997,154.2461,153.4849,153.5727,96549.0
2022-09-21 10:00:00,157.32,157.54,157.0,157.37,208413.0,153.5337,153.7484,153.2214,153.5825,208413.0
2022-09-21 10:10:00,157.29,157.36,157.08,157.2,27964.0,153.5044,153.5727,153.2995,153.4166,27964.0
2022-09-21 10:20:00,157.25,157.76,157.13,157.7,48193.0,153.4654,153.9631,153.3483,153.9045,48193.0
2022-09-21 10:30:00,157.7,157.75,157.28,157.33,51864.0,153.9045,153.9533,153.4946,153.5434,51864.0
2022-09-21 10:40:00,157.32,157.45,157.0,157.19,42159.0,153.5337,153.6606,153.2214,153.4068,42159.0
2022-09-21 10:50:00,157.17,157.33,157.1,157.28,36902.0,153.3873,153.5434,153.319,153.4946,36902.0
2022-09-21 11:00:00,157.3,157.41,157.05,157.13,25603.0,153.5142,153.6215,153.2702,153.3483,25603.0
2022-09-21 11:10:00,157.17,157.43,157.17,157.29,29513.0,153.3873,153.641,153.3873,153.5044,29513.0
2022-09-21 11:20:00,157.27,157.49,157.2,157.47,20791.0,153.4849,153.6996,153.4166,153.6801,20791.0
2022-09-21 11:30:00,157.46,157.66,157.45,157.61,24098.0,153.6703,153.8655,153.6606,153.8167,24098.0
2022-09-21 11:40:00,157.61,157.75,157.43,157.43,32098.0,153.8167,153.9533,153.641,153.641,32098.0
2022-09-21 11:50:00,157.44,157.59,157.41,157.57,18760.0,153.6508,153.7972,153.6215,153.7777,18760.0
2022-09-21 12:00:00,157.58,157.66,157.42,157.58,24552.0,153.7874,153.8655,153.6313,153.7874,24552.0
2022-09-21 12:10:00,157.58,157.73,157.56,157.73,21721.0,153.7874,153.9338,153.7679,153.9338,21721.0
2022-09-21 12:20:00,157.75,157.86,157.65,157.82,18440.0,153.9533,154.0607,153.8557,154.0216,18440.0
2022-09-21 12:30:00,157.8,157.94,157.71,157.83,19898.0,154.0021,154.1388,153.9143,154.0314,19898.0
2022-09-21 12:40:00,157.85,157.92,157.77,157.92,12543.0,154.0509,154.1192,153.9729,154.1192,12543.0
2022-09-21 12:50:00,157.94,157.94,157.47,157.47,19978.0,154.1388,154.1388,153.6801,153.6801,19978.0
2022-09-21 13:00:00,157.45,157.53,157.38,157.49,14421.0,153.6606,153.7386,153.5922,153.6996,14421.0
2022-09-21 13:10:00,157.51,157.56,157.18,157.25,13290.0,153.7191,153.7679,153.3971,153.4654,13290.0
2022-09-21 13:20:00,157.26,157.34,157.16,157.34,17592.0,153.4751,153.5532,153.3775,153.5532,17592.0
2022-09-21 13:30:00,157.33,157.48,157.3,157.45,24405.0,153.5434,153.6898,153.5142,153.6606,24405.0
2022-09-21 13:40:00,157.46,157.69,157.42,157.54,45230.0,153.6703,153.8948,153.6313,153.7484,45230.0
2022-09-21 13:50:00,157.54,157.93,157.51,157.77,68661.0,153.7484,154.129,153.7191,153.9729,68661.0
2022-09-21 14:00:00,157.72,157.77,154.47,155.79,252223.0,153.9241,153.9729,150.7523,152.0405,252223.0
2022-09-21 14:10:00,155.75,155.97,154.93,155.25,76766.0,152.0015,152.2162,151.2012,151.5135,76766.0
2022-09-21 14:20:00,155.25,156.19,155.22,155.66,70077.0,151.5135,152.4309,151.4842,151.9136,70077.0
2022-09-21 14:30:00,155.57,157.61,155.14,156.86,270717.0,151.8258,153.8167,151.4062,153.0848,270717.0
2022-09-21 14:40:00,156.79,159.03,156.48,157.76,244913.0,153.0164,155.2025,152.7139,153.9631,244913.0
2022-09-21 14:50:00,157.77,158.38,157.17,158.2,177448.0,153.9729,154.5682,153.3873,154.3925,177448.0
2022-09-21 15:00:00,158.33,158.5,157.24,157.33,92836.0,154.5194,154.6853,153.4556,153.5434,92836.0
2022-09-21 15:10:00,157.12,157.63,155.96,156.93,160026.0,153.3385,153.8362,152.2064,153.1531,160026.0
2022-09-21 15:20:00,156.87,156.87,155.55,155.55,145315.0,153.0945,153.0945,151.8063,151.8063,145315.0
2022-09-21 15:30:00,155.48,155.54,154.47,154.54,254433.0,151.738,151.7965,150.7523,150.8206,254433.0
2022-09-21 15:40:00,154.48,154.81,153.66,153.88,191666.0,150.762,151.0841,149.9618,150.1765,191666.0
2022-09-21 15:50:00,153.85,154.27,153.38,153.4,570566.0,150.1472,150.5571,149.6885,149.708,570566.0
2022-09-22 09:30:00,152.63,153.18,151.96,151.97,263227.0,148.9566,149.4933,148.3027,148.3124,263227.0
2022-09-22 09:40:00,151.96,152.17,151.44,151.61,188211.0,148.3027,148.5076,147.7952,147.9611,188211.0
2022-09-22 09:50:00,151.61,151.74,150.93,151.33,146465.0,147.9611,148.088,147.2975,147.6878,146465.0
2022-09-22 10:00:00,151.26,151.49,150.94,151.38,130472.0,147.6195,147.844,147.3072,147.7366,130472.0
2022-09-22 10:10:00,151.31,151.88,151.02,151.18,115193.0,147.6683,148.2246,147.3853,147.5415,115193.0
2022-09-22 10:20:00,151.17,151.31,150.61,150.82,61002.0,147.5317,147.6683,146.9852,147.1901,61002.0
2022-09-22 10:30:00,150.84,151.15,150.47,150.92,99736.0,147.2096,147.5122,146.8485,147.2877,99736.0
2022-09-22 10:40:00,150.92,150.98,150.28,150.38,132546.0,147.2877,147.3463,146.6631,146.7607,132546.0
2022-09-22 10:50:00,150.34,150.34,149.89,149.98,95689.0,146.7217,146.7217,146.2825,146.3703,95689.0
2022-09-22 11:00:00,149.95,150.33,149.71,150.28,108065.0,146.3411,146.7119,146.1068,146.6631,108065.0
2022-09-22 11:10:00,150.25,150.25,149.91,149.92,52001.0,146.6338,146.6338,146.302,146.3118,52001.0
2022-09-22 11:20:00,149.92,150.16,149.68,150.12,74589.0,146.3118,146.546,146.0776,146.507,74589.0
2022-09-22 11:30:00,150.13,150.43,150.02,150.28,155065.0,146.5167,146.8095,146.4094,146.6631,155065.0
2022-09-22 11:40:00,150.27,150.68,150.1,150.66,48989.0,146.6534,147.0535,146.4875,147.034,48989.0
2022-09-22 11:50:00,150.63,150.67,150.14,150.27,41887.0,147.0047,147.0437,146.5265,146.6534,41887.0
2022-09-22 12:00:00,150.24,150.5,150.13,150.32,33043.0,146.6241,146.8778,146.5167,146.7022,33043.0
2022-09-22 12:10:00,150.31,150.32,149.9,150.29,77850.0,146.6924,146.7022,146.2923,146.6729,77850.0
2022-09-22 12:20:00,150.26,150.71,150.06,150.38,67266.0,146.6436,147.0828,146.4484,146.7607,67266.0
2022-09-22 12:30:00,150.32,150.5,150.17,150.48,38406.0,146.7022,146.8778,146.5558,146.8583,38406.0
2022-09-22 12:40:00,150.45,150.65,150.39,150.43,35576.0,146.829,147.0242,146.7705,146.8095,35576.0
2022-09-22 12:50:00,150.44,150.71,150.28,150.28,82975.0,146.8193,147.0828,146.6631,146.6631,82975.0
2022-09-22 13:00:00,150.27,150.37,149.85,149.85,57884.0,146.6534,146.751,146.2435,146.2435,57884.0
2022-09-22 13:10:00,149.84,149.97,149.57,149.75,43018.0,146.2337,146.3606,145.9702,146.1459,43018.0
2022-09-22 13:20:00,149.75,150.11,149.66,150.11,39349.0,146.1459,146.4972,146.058,146.4972,39349.0
2022-09-22 13:30:00,150.1,150.25,149.98,150.05,94490.0,146.4875,146.6338,146.3703,146.4387,94490.0
2022-09-22 13:40:00,150.03,150.16,149.87,150.06,72113.0,146.4191,146.546,146.263,146.4484,72113.0
2022-09-22 13:50:00,150.04,150.47,150.03,150.32,127511.0,146.4289,146.8485,146.4191,146.7022,127511.0
2022-09-22 14:00:00,150.28,150.44,149.82,149.82,43034.0,146.6631,146.8193,146.2142,146.2142,43034.0
2022-09-22 14:10:00,149.82,149.87,149.46,149.5,134626.0,146.2142,146.263,145.8629,145.9019,134626.0
2022-09-22 14:20:00,149.51,149.58,149.1,149.46,97728.0,145.9117,145.98,145.5115,145.8629,97728.0
2022-09-22 14:30:00,149.46,149.79,149.37,149.73,39233.0,145.8629,146.1849,145.775,146.1264,39233.0
2022-09-22 14:40:00,149.75,149.77,149.29,149.46,43285.0,146.1459,146.1654,145.6969,145.8629,43285.0
2022-09-22 14:50:00,149.46,150.2,149.46,150.01,66944.0,145.8629,146.585,145.8629,146.3996,66944.0
2022-09-22 15:00:00,150.03,150.48,150.03,150.38,104582.0,146.4191,146.8583,146.4191,146.7607,104582.0
2022-09-22 15:10:00,150.39,150.9,150.37,150.49,130252.0,146.7705,147.2682,146.751,146.8681,130252.0
2022-09-22 15:20:00,150.49,150.5,150.02,150.37,70764.0,146.8681,146.8778,146.4094,146.751,70764.0
2022-09-22 15:30:00,150.38,150.77,150.38,150.48,91254.0,146.7607,147.1413,146.7607,146.8583,91254.0
2022-09-22 15:40:00,150.49,151.18,150.34,151.06,202310.0,146.8681,147.5415,146.7217,147.4243,202310.0
2022-09-22 15:50:00,151.04,151.04,149.83,149.87,699853.0,147.4048,147.4048,146.2239,146.263,699853.0
2022-09-23 09:30:00,147.88,148.12,147.14,147.26,245144.0,144.3209,144.5551,143.5987,143.7158,245144.0
2022-09-23 09:40:00,147.29,147.44,146.33,146.34,230954.0,143.7451,143.8915,142.8082,142.8179,230954.0
2022-09-23 09:50:00,146.33,146.55,146.06,146.06,190930.0,142.8082,143.0229,142.5447,142.5447,190930.0
2022-09-23 10:00:00,146.12,146.47,145.96,146.33,121798.0,142.6032,142.9448,142.4471,142.8082,121798.0
2022-09-23 10:10:00,146.32,146.78,146.29,146.4,68358.0,142.7984,143.2474,142.7691,142.8765,68358.0
2022-09-23 10:20:00,146.42,146.91,146.18,146.91,119109.0,142.896,143.3742,142.6618,143.3742,119109.0
2022-09-23 10:30:00,146.87,146.9,146.27,146.37,69924.0,143.3352,143.3645,142.7496,142.8472,69924.0
2022-09-23 10:40:00,146.34,146.6,146.26,146.36,67512.0,142.8179,143.0717,142.7399,142.8375,67512.0
2022-09-23 10:50:00,146.34,146.73,146.08,146.25,101777.0,142.8179,143.1986,142.5642,142.7301,101777.0
2022-09-23 11:00:00,146.23,146.72,146.08,146.64,76886.0,142.7106,143.1888,142.5642,143.1107,76886.0
2022-09-23 11:10:00,146.62,146.85,146.37,146.83,49605.0,143.0912,143.3157,142.8472,143.2962,49605.0
2022-09-23 11:20:00,146.8,147.28,146.64,146.67,64669.0,143.2669,143.7353,143.1107,143.14,64669.0
2022-09-23 11:30:00,146.7,147.02,146.57,146.61,22194.0,143.1693,143.4816,143.0424,143.0814,22194.0
2022-09-23 11:40:00,146.56,146.6,146.03,146.27,104376.0,143.0327,143.0717,142.5154,142.7496,104376.0
2022-09-23 11:50:00,146.27,146.54,146.25,146.41,21695.0,142.7496,143.0131,142.7301,142.8863,21695.0
2022-09-23 12:00:00,146.38,146.44,145.82,145.97,37978.0,142.857,142.9155,142.3105,142.4569,37978.0
2022-09-23 12:10:00,145.98,146.05,145.81,146.01,36696.0,142.4666,142.5349,142.3007,142.4959,36696.0
2022-09-23 12:20:00,145.99,146.01,145.41,145.41,147260.0,142.4764,142.4959,141.9103,141.9103,147260.0
2022-09-23 12:30:00,145.38,145.62,145.26,145.56,49659.0,141.8811,142.1153,141.7639,142.0567,49659.0
2022-09-23 12:40:00,145.57,145.79,145.43,145.77,102267.0,142.0665,142.2812,141.9298,142.2617,102267.0
2022-09-23 12:50:00,145.78,146.15,145.75,146.05,110345.0,142.2714,142.6325,142.2421,142.5349,110345.0
2022-09-23 13:00:00,146.04,146.28,145.86,145.94,89819.0,142.5252,142.7594,142.3495,142.4276,89819.0
2022-09-23 13:10:00,145.95,146.27,145.89,146.22,80042.0,142.4373,142.7496,142.3788,142.7008,80042.0
2022-09-23 13:20:00,146.2,146.24,145.56,145.6,62501.0,142.6813,142.7204,142.0567,142.0958,62501.0
2022-09-23 13:30:00,145.61,145.87,145.6,145.71,62305.0,142.1055,142.3593,142.0958,142.2031,62305.0
2022-09-23 13:40:00,145.7,145.95,145.58,145.83,53752.0,142.1933,142.4373,142.0762,142.3202,53752.0
2022-09-23 13:50:00,145.83,145.88,145.63,145.82,108670.0,142.3202,142.369,142.125,142.3105,108670.0
2022-09-23 14:00:00,145.79,146.02,145.46,145.46,142082.0,142.2812,142.5056,141.9591,141.9591,142082.0
2022-09-23 14:10:00,145.47,145.56,144.92,144.93,129445.0,141.9689,142.0567,141.4321,141.4419,129445.0
2022-09-23 14:20:00,144.92,145.33,144.85,145.15,150747.0,141.4321,141.8323,141.3638,141.6566,150747.0
2022-09-23 14:30:00,145.12,145.13,144.83,144.87,144852.0,141.6273,141.6371,141.3443,141.3833,144852.0
2022-09-23 14:40:00,144.88,145.1,144.79,144.96,70901.0,141.3931,141.6078,141.3053,141.4712,70901.0
2022-09-23 14:50:00,144.94,144.98,144.55,144.6,70395.0,141.4516,141.4907,141.071,141.1198,70395.0
2022-09-23 15:00:00,144.58,145.56,144.58,145.42,134703.0,141.1003,142.0567,141.1003,141.9201,134703.0
2022-09-23 15:10:00,145.42,145.85,145.15,145.6,117302.0,141.9201,142.3397,141.6566,142.0958,117302.0
2022-09-23 15:20:00,145.58,145.79,145.29,145.74,95762.0,142.0762,142.2812,141.7932,142.2324,95762.0
2022-09-23 15:30:00,145.76,146.07,145.59,146.03,134576.0,142.2519,142.5544,142.086,142.5154,134576.0
2022-09-23 15:40:00,146.03,146.57,145.89,146.18,256923.0,142.5154,143.0424,142.3788,142.6618,256923.0
2022-09-23 15:50:00,146.17,146.53,145.87,146.46,352494.0,142.652,143.0034,142.3593,142.9351,352494.0
2022-09-26 09:30:00,145.82,147.65,145.8,147.45,178234.0,142.3105,144.0964,142.2909,143.9012,178234.0
2022-09-26 09:40:00,147.32,147.81,147.0,147.77,194108.0,143.7744,144.2526,143.4621,144.2135,194108.0
2022-09-26 09:50:00,147.78,148.44,147.73,148.34,154821.0,144.2233,144.8674,144.1745,144.7698,154821.0
2022-09-26 10:00:00,148.37,148.63,147.95,148.24,152238.0,144.7991,145.0528,144.3892,144.6722,152238.0
2022-09-26 10:10:00,148.24,149.27,147.94,149.02,173598.0,144.6722,145.6774,144.3794,145.4334,173598.0
2022-09-26 10:20:00,149.0,149.1,148.67,148.85,86105.0,145.4139,145.5115,145.0919,145.2675,86105.0
2022-09-26 10:30:00,148.85,148.89,148.33,148.62,120619.0,145.2675,145.3066,144.7601,145.0431,120619.0
2022-09-26 10:40:00,148.62,148.65,147.67,147.82,109336.0,145.0431,145.0723,144.1159,144.2623,109336.0
2022-09-26 10:50:00,147.94,148.13,147.62,148.04,51598.0,144.3794,144.5649,144.0671,144.477,51598.0
2022-09-26 11:00:00,148.01,148.15,147.16,147.19,65335.0,144.4478,144.5844,143.6182,143.6475,65335.0
2022-09-26 11:10:00,147.16,147.53,147.08,147.28,83389.0,143.6182,143.9793,143.5401,143.7353,83389.0
2022-09-26 11:20:00,147.28,147.51,146.78,146.85,64808.0,143.7353,143.9598,143.2474,143.3157,64808.0
2022-09-26 11:30:00,146.84,147.39,146.81,147.29,268543.0,143.3059,143.8427,143.2766,143.7451,268543.0
2022-09-26 11:40:00,147.28,147.55,146.84,147.24,137589.0,143.7353,143.9988,143.3059,143.6963,137589.0
2022-09-26 11:50:00,147.23,147.72,147.04,147.54,96039.0,143.6865,144.1647,143.5011,143.9891,96039.0
2022-09-26 12:00:00,147.56,147.56,147.02,147.16,190264.0,144.0086,144.0086,143.4816,143.6182,190264.0
2022-09-26 12:10:00,147.17,147.5,147.09,147.34,103571.0,143.628,143.95,143.5499,143.7939,103571.0
2022-09-26 12:20:00,147.32,147.32,146.39,146.51,355601.0,143.7744,143.7744,142.8667,142.9839,355601.0
2022-09-26 12:30:00,146.48,146.53,146.14,146.22,85417.0,142.9546,143.0034,142.6228,142.7008,85417.0
2022-09-26 12:40:00,146.19,146.55,146.06,146.42,92748.0,142.6716,143.0229,142.5447,142.896,92748.0
2022-09-26 12:50:00,146.41,147.09,146.41,146.94,74618.0,142.8863,143.5499,142.8863,143.4035,74618.0
2022-09-26 13:00:00,146.88,146.95,146.35,146.47,77131.0,143.3449,143.4133,142.8277,142.9448,77131.0
2022-09-26 13:10:00,146.47,146.49,146.11,146.34,64838.0,142.9448,142.9643,142.5935,142.8179,64838.0
2022-09-26 13:20:00,146.32,146.48,145.86,146.22,78818.0,142.7984,142.9546,142.3495,142.7008,78818.0
2022-09-26 13:30:00,146.2,146.56,146.16,146.39,158055.0,142.6813,143.0327,142.6423,142.8667,158055.0
2022-09-26 13:40:00,146.4,146.56,146.12,146.41,125486.0,142.8765,143.0327,142.6032,142.8863,125486.0
2022-09-26 13:50:00,146.4,146.76,146.08,146.12,65455.0,142.8765,143.2278,142.5642,142.6032,65455.0
2022-09-26 14:00:00,146.06,146.94,146.05,146.93,59427.0,142.5447,143.4035,142.5349,143.3937,59427.0
2022-09-26 14:10:00,146.95,146.95,146.6,146.67,72067.0,143.4133,143.4133,143.0717,143.14,72067.0
2022-09-26 14:20:00,146.63,146.83,146.24,146.3,38152.0,143.101,143.2962,142.7204,142.7789,38152.0
2022-09-26 14:30:00,146.27,146.62,146.17,146.34,38367.0,142.7496,143.0912,142.652,142.8179,38367.0
2022-09-26 14:40:00,146.38,147.14,146.17,147.07,138172.0,142.857,143.5987,142.652,143.5304,138172.0
2022-09-26 14:50:00,147.03,147.31,146.85,147.05,101051.0,143.4913,143.7646,143.3157,143.5109,101051.0
2022-09-26 15:00:00,147.06,147.35,146.85,147.27,55947.0,143.5206,143.8036,143.3157,143.7256,55947.0
2022-09-26 15:10:00,147.27,147.33,146.7,147.2,115947.0,143.7256,143.7841,143.1693,143.6572,115947.0
2022-09-26 15:20:00,147.16,147.28,146.82,147.08,54518.0,143.6182,143.7353,143.2864,143.5401,54518.0
2022-09-26 15:30:00,147.07,147.17,146.58,146.67,112768.0,143.5304,143.628,143.0522,143.14,112768.0
2022-09-26 15:40:00,146.66,146.96,146.32,146.78,197779.0,143.1302,143.423,142.7984,143.2474,197779.0
2022-09-26 15:50:00,146.79,147.11,145.92,146.09,501651.0,143.2571,143.5694,142.4081,142.574,501651.0
2022-09-27 09:30:00,148.24,149.63,148.24,149.5,248502.0,144.6722,146.0288,144.6722,145.9019,248502.0
2022-09-27 09:40:00,149.5,149.74,148.69,148.78,276696.0,145.9019,146.1361,145.1114,145.1992,276696.0
2022-09-27 09:50:00,148.75,149.05,148.4,148.91,88410.0,145.1699,145.4627,144.8284,145.3261,88410.0
2022-09-27 10:00:00,148.94,149.0,147.66,147.82,209687.0,145.3554,145.4139,144.1062,144.2623,209687.0
2022-09-27 10:10:00,147.77,148.49,147.75,148.25,140958.0,144.2135,144.9162,144.194,144.682,140958.0
2022-09-27 10:20:00,148.21,148.7,148.08,148.09,181840.0,144.6429,145.1211,144.5161,144.5258,181840.0
2022-09-27 10:30:00,148.14,148.94,148.14,148.46,189619.0,144.5746,145.3554,144.5746,144.8869,189619.0
2022-09-27 10:40:00,148.44,149.0,148.33,148.95,155421.0,144.8674,145.4139,144.7601,145.3651,155421.0
2022-09-27 10:50:00,148.95,148.99,148.6,148.73,129745.0,145.3651,145.4042,145.0236,145.1504,129745.0
2022-09-27 11:00:00,148.79,148.88,148.29,148.84,1030965.0,145.209,145.2968,144.721,145.2578,1030965.0
2022-09-27 11:10:00,148.87,148.89,148.19,148.28,81291.0,145.2871,145.3066,144.6234,144.7113,81291.0
2022-09-27 11:20:00,148.29,148.33,147.19,147.36,103301.0,144.721,144.7601,143.6475,143.8134,103301.0
2022-09-27 11:30:00,147.28,147.73,147.22,147.45,70050.0,143.7353,144.1745,143.6768,143.9012,70050.0
2022-09-27 11:40:00,147.46,147.55,147.14,147.24,52427.0,143.911,143.9988,143.5987,143.6963,52427.0
2022-09-27 11:50:00,147.26,147.4,146.62,146.62,76694.0,143.7158,143.8524,143.0912,143.0912,76694.0
2022-09-27 12:00:00,146.6,146.61,146.12,146.19,89262.0,143.0717,143.0814,142.6032,142.6716,89262.0
2022-09-27 12:10:00,146.18,146.21,145.11,145.13,124975.0,142.6618,142.6911,141.6175,141.6371,124975.0
2022-09-27 12:20:00,145.12,145.86,145.09,145.66,166769.0,141.6273,142.3495,141.598,142.1543,166769.0
2022-09-27 12:30:00,145.65,145.94,145.45,145.61,70935.0,142.1446,142.4276,141.9494,142.1055,70935.0
2022-09-27 12:40:00,145.57,145.89,145.47,145.84,112273.0,142.0665,142.3788,141.9689,142.33,112273.0
2022-09-27 12:50:00,145.86,146.2,145.47,146.03,96271.0,142.3495,142.6813,141.9689,142.5154,96271.0
2022-09-27 13:00:00,145.99,145.99,145.28,145.5,225826.0,142.4764,142.4764,141.7835,141.9982,225826.0
2022-09-27 13:10:00,145.48,145.67,145.29,145.59,52366.0,141.9786,142.1641,141.7932,142.086,52366.0
2022-09-27 13:20:00,145.57,145.62,145.21,145.43,64114.0,142.0665,142.1153,141.7151,141.9298,64114.0
2022-09-27 13:30:00,145.39,145.6,145.24,145.24,46552.0,141.8908,142.0958,141.7444,141.7444,46552.0
2022-09-27 13:40:00,145.2,145.41,144.97,145.32,107487.0,141.7054,141.9103,141.4809,141.8225,107487.0
2022-09-27 13:50:00,145.29,145.45,145.07,145.44,59400.0,141.7932,141.9494,141.5785,141.9396,59400.0
2022-09-27 14:00:00,145.44,145.9,145.38,145.65,67844.0,141.9396,142.3885,141.8811,142.1446,67844.0
2022-09-27 14:10:00,145.67,145.71,145.19,145.2,73238.0,142.1641,142.2031,141.6956,141.7054,73238.0
2022-09-27 14:20:00,145.2,145.57,145.17,145.55,69769.0,141.7054,142.0665,141.6761,142.047,69769.0
2022-09-27 14:30:00,145.55,146.16,145.32,146.09,95534.0,142.047,142.6423,141.8225,142.574,95534.0
2022-09-27 14:40:00,146.16,146.75,146.08,146.71,167258.0,142.6423,143.2181,142.5642,143.179,167258.0
2022-09-27 14:50:00,146.72,146.72,146.41,146.55,85379.0,143.1888,143.1888,142.8863,143.0229,85379.0
2022-09-27 15:00:00,146.54,146.59,146.05,146.56,120175.0,143.0131,143.0619,142.5349,143.0327,120175.0
2022-09-27 15:10:00,146.57,146.62,146.18,146.61,69573.0,143.0424,143.0912,142.6618,143.0814,69573.0
2022-09-27 15:20:00,146.6,146.69,146.2,146.32,68242.0,143.0717,143.1595,142.6813,142.7984,68242.0
2022-09-27 15:30:00,146.33,146.37,145.95,146.09,124833.0,142.8082,142.8472,142.4373,142.574,124833.0
2022-09-27 15:40:00,146.06,146.54,146.04,146.46,223288.0,142.5447,143.0131,142.5252,142.9351,223288.0
2022-09-27 15:50:00,146.43,146.85,146.39,146.57,390071.0,142.9058,143.3157,142.8667,143.0424,390071.0
2022-09-28 09:30:00,147.17,147.22,146.44,146.67,328940.0,143.628,143.6768,142.9155,143.14,328940.0
2022-09-28 09:40:00,146.64,147.36,146.43,147.03,422481.0,143.1107,143.8134,142.9058,143.4913,422481.0
2022-09-28 09:50:00,146.98,147.65,146.88,147.38,222708.0,143.4425,144.0964,143.3449,143.8329,222708.0
2022-09-28 10:00:00,147.39,148.03,146.75,146.75,206185.0,143.8427,144.4673,143.2181,143.2181,206185.0
2022-09-28 10:10:00,146.75,147.59,146.75,147.46,214501.0,143.2181,144.0379,143.2181,143.911,214501.0
2022-09-28 10:20:00,147.49,148.47,147.46,148.45,231239.0,143.9403,144.8967,143.911,144.8772,231239.0
2022-09-28 10:30:00,148.46,148.71,148.19,148.37,202093.0,144.8869,145.1309,144.6234,144.7991,202093.0
2022-09-28 10:40:00,148.37,148.96,148.36,148.77,140011.0,144.7991,145.3749,144.7893,145.1895,140011.0
2022-09-28 10:50:00,148.75,148.77,148.27,148.33,130339.0,145.1699,145.1895,144.7015,144.7601,130339.0
2022-09-28 11:00:00,148.31,148.76,148.16,148.39,53398.0,144.7405,145.1797,144.5941,144.8186,53398.0
2022-09-28 11:10:00,148.39,148.79,148.39,148.7,61753.0,144.8186,145.209,144.8186,145.1211,61753.0
2022-09-28 11:20:00,148.79,149.44,148.78,148.96,131039.0,145.209,145.8433,145.1992,145.3749,131039.0
2022-09-28 11:30:00,148.99,149.07,148.67,148.83,118194.0,145.4042,145.4822,145.0919,145.248,118194.0
2022-09-28 11:40:00,148.82,149.19,148.68,149.15,42892.0,145.2383,145.5994,145.1016,145.5603,42892.0
2022-09-28 11:50:00,149.11,149.57,149.11,149.48,48785.0,145.5213,145.9702,145.5213,145.8824,48785.0
2022-09-28 12:00:00,149.48,149.51,149.24,149.27,122194.0,145.8824,145.9117,145.6481,145.6774,122194.0
2022-09-28 12:10:00,149.27,149.76,149.27,149.76,76603.0,145.6774,146.1556,145.6774,146.1556,76603.0
2022-09-28 12:20:00,149.76,149.8,149.06,149.15,79170.0,146.1556,146.1947,145.4725,145.5603,79170.0
2022-09-28 12:30:00,149.15,149.3,149.04,149.08,58981.0,145.5603,145.7067,145.453,145.492,58981.0
2022-09-28 12:40:00,149.04,149.45,149.02,149.22,51677.0,145.453,145.8531,145.4334,145.6286,51677.0
2022-09-28 12:50:00,149.21,149.3,149.0,149.3,46216.0,145.6189,145.7067,145.4139,145.7067,46216.0
2022-09-28 13:00:00,149.32,149.85,149.2,149.83,207232.0,145.7262,146.2435,145.6091,146.2239,207232.0
2022-09-28 13:10:00,149.82,149.84,149.59,149.83,94790.0,146.2142,146.2337,145.9897,146.2239,94790.0
2022-09-28 13:20:00,149.84,149.84,149.44,149.55,104341.0,146.2337,146.2337,145.8433,145.9507,104341.0
2022-09-28 13:30:00,149.55,149.63,149.37,149.5,72510.0,145.9507,146.0288,145.775,145.9019,72510.0
2022-09-28 13:40:00,149.5,149.67,149.17,149.29,101889.0,145.9019,146.0678,145.5798,145.6969,101889.0
2022-09-28 13:50:00,149.29,149.47,149.13,149.38,77472.0,145.6969,145.8726,145.5408,145.7848,77472.0
2022-09-28 14:00:00,149.39,149.63,149.36,149.57,95005.0,145.7945,146.0288,145.7653,145.9702,95005.0
2022-09-28 14:10:00,149.55,149.67,149.39,149.51,78963.0,145.9507,146.0678,145.7945,145.9117,78963.0
2022-09-28 14:20:00,149.54,149.64,149.35,149.61,57959.0,145.9409,146.0385,145.7555,146.0092,57959.0
2022-09-28 14:30:00,149.6,150.05,149.6,149.94,92201.0,145.9995,146.4387,145.9995,146.3313,92201.0
2022-09-28 14:40:00,149.9,149.9,149.51,149.72,39401.0,146.2923,146.2923,145.9117,146.1166,39401.0
2022-09-28 14:50:00,149.79,149.96,149.79,149.9,31500.0,146.1849,146.3508,146.1849,146.2923,31500.0
2022-09-28 15:00:00,149.87,150.59,149.86,150.45,188462.0,146.263,146.9657,146.2532,146.829,188462.0
2022-09-28 15:10:00,150.44,150.6,150.36,150.41,90450.0,146.8193,146.9754,146.7412,146.79,90450.0
2022-09-28 15:20:00,150.44,150.67,150.33,150.52,67034.0,146.8193,147.0437,146.7119,146.8973,67034.0
2022-09-28 15:30:00,150.52,150.93,150.5,150.86,242176.0,146.8973,147.2975,146.8778,147.2292,242176.0
2022-09-28 15:40:00,150.85,151.3,150.85,151.16,259709.0,147.2194,147.6586,147.2194,147.5219,259709.0
2022-09-28 15:50:00,151.15,151.18,150.44,150.52,538108.0,147.5122,147.5415,146.8193,146.8973,538108.0
2022-09-29 09:30:00,148.13,148.33,147.02,147.22,224689.0,144.5649,144.7601,143.4816,143.6768,224689.0
2022-09-29 09:40:00,147.18,147.29,146.16,146.22,241728.0,143.6377,143.7451,142.6423,142.7008,241728.0
2022-09-29 09:50:00,146.21,146.77,146.16,146.41,135127.0,142.6911,143.2376,142.6423,142.8863,135127.0
2022-09-29 10:00:00,146.35,146.56,145.64,145.64,154521.0,142.8277,143.0327,142.1348,142.1348,154521.0
2022-09-29 10:10:00,145.63,145.81,144.97,145.37,236852.0,142.125,142.3007,141.4809,141.8713,236852.0
2022-09-29 10:20:00,145.36,145.87,145.33,145.72,147948.0,141.8615,142.3593,141.8323,142.2129,147948.0
2022-09-29 10:30:00,145.69,145.69,144.76,145.19,81500.0,142.1836,142.1836,141.276,141.6956,81500.0
2022-09-29 10:40:00,145.17,145.66,145.16,145.48,90757.0,141.6761,142.1543,141.6663,141.9786,90757.0
2022-09-29 10:50:00,145.43,146.05,145.42,145.86,123875.0,141.9298,142.5349,141.9201,142.3495,123875.0
2022-09-29 11:00:00,145.84,146.41,145.74,146.33,151188.0,142.33,142.8863,142.2324,142.8082,151188.0
2022-09-29 11:10:00,146.32,146.38,145.8,145.98,87082.0,142.7984,142.857,142.2909,142.4666,87082.0
2022-09-29 11:20:00,145.97,145.97,145.5,145.83,52230.0,142.4569,142.4569,141.9982,142.3202,52230.0
2022-09-29 11:30:00,145.83,146.02,145.6,145.91,41493.0,142.3202,142.5056,142.0958,142.3983,41493.0
2022-09-29 11:40:00,145.89,146.1,145.73,146.05,100954.0,142.3788,142.5837,142.2226,142.5349,100954.0
2022-09-29 11:50:00,146.03,146.48,145.92,146.29,140444.0,142.5154,142.9546,142.4081,142.7691,140444.0
2022-09-29 12:00:00,146.3,146.49,146.08,146.25,59927.0,142.7789,142.9643,142.5642,142.7301,59927.0
2022-09-29 12:10:00,146.23,146.25,145.56,145.56,57263.0,142.7106,142.7301,142.0567,142.0567,57263.0
2022-09-29 12:20:00,145.56,145.63,145.35,145.6,41455.0,142.0567,142.125,141.8518,142.0958,41455.0
2022-09-29 12:30:00,145.58,145.88,145.49,145.8,68269.0,142.0762,142.369,141.9884,142.2909,68269.0
2022-09-29 12:40:00,145.76,145.88,145.57,145.67,32822.0,142.2519,142.369,142.0665,142.1641,32822.0
2022-09-29 12:50:00,145.6,145.67,145.24,145.3,47653.0,142.0958,142.1641,141.7444,141.803,47653.0
2022-09-29 13:00:00,145.31,145.32,144.7,144.73,98309.0,141.8127,141.8225,141.2174,141.2467,98309.0
2022-09-29 13:10:00,144.71,145.15,144.7,144.94,34837.0,141.2272,141.6566,141.2174,141.4516,34837.0
2022-09-29 13:20:00,144.91,145.02,144.72,144.82,44743.0,141.4224,141.5297,141.2369,141.3345,44743.0
2022-09-29 13:30:00,144.82,145.18,144.68,145.01,32405.0,141.3345,141.6859,141.1979,141.52,32405.0
2022-09-29 13:40:00,144.95,144.97,144.6,144.6,29241.0,141.4614,141.4809,141.1198,141.1198,29241.0
2022-09-29 13:50:00,144.61,144.72,144.07,144.1,126917.0,141.1296,141.2369,140.6026,140.6319,126917.0
2022-09-29 14:00:00,144.07,144.44,143.95,144.41,149844.0,140.6026,140.9637,140.4855,140.9344,149844.0
2022-09-29 14:10:00,144.45,144.45,143.94,143.95,55103.0,140.9734,140.9734,140.4757,140.4855,55103.0
2022-09-29 14:20:00,143.96,144.51,143.91,144.46,79612.0,140.4952,141.032,140.4464,140.9832,79612.0
2022-09-29 14:30:00,144.41,144.77,144.26,144.58,93755.0,140.9344,141.2857,140.788,141.1003,93755.0
2022-09-29 14:40:00,144.58,144.66,144.29,144.35,51681.0,141.1003,141.1784,140.8173,140.8758,51681.0
2022-09-29 14:50:00,144.33,144.35,143.97,143.97,119912.0,140.8563,140.8758,140.505,140.505,119912.0
2022-09-29 15:00:00,143.95,144.52,143.94,144.33,130196.0,140.4855,141.0417,140.4757,140.8563,130196.0
2022-09-29 15:10:00,144.33,144.98,144.21,144.92,182215.0,140.8563,141.4907,140.7392,141.4321,182215.0
2022-09-29 15:20:00,144.9,144.97,144.54,144.69,222198.0,141.4126,141.4809,141.0613,141.2077,222198.0
2022-09-29 15:30:00,144.68,145.56,144.64,145.31,276156.0,141.1979,142.0567,141.1589,141.8127,276156.0
2022-09-29 15:40:00,145.31,145.4,144.96,145.15,225576.0,141.8127,141.9006,141.4712,141.6566,225576.0
2022-09-29 15:50:00,145.15,145.49,145.04,145.31,570257.0,141.6566,141.9884,141.5492,141.8127,570257.0
2022-09-30 09:30:00,143.61,143.73,142.03,142.52,287785.0,140.1537,140.2708,138.6117,139.0899,287785.0
2022-09-30 09:40:00,142.53,143.72,142.19,143.47,289427.0,139.0996,140.261,138.7678,140.017,289427.0
2022-09-30 09:50:00,143.51,144.77,143.37,144.29,167517.0,140.0561,141.2857,139.9194,140.8173,167517.0
2022-09-30 10:00:00,144.35,144.6,143.8,144.56,206426.0,140.8758,141.1198,140.3391,141.0808,206426.0
2022-09-30 10:10:00,144.58,144.89,143.99,144.49,186817.0,141.1003,141.4028,140.5245,141.0125,186817.0
2022-09-30 10:20:00,144.44,144.96,144.26,144.83,78187.0,140.9637,141.4712,140.788,141.3443,78187.0
2022-09-30 10:30:00,144.84,145.82,144.75,145.54,110704.0,141.354,142.3105,141.2662,142.0372,110704.0
2022-09-30 10:40:00,145.56,145.56,144.94,145.37,67791.0,142.0567,142.0567,141.4516,141.8713,67791.0
2022-09-30 10:50:00,145.43,145.71,145.21,145.71,51875.0,141.9298,142.2031,141.7151,142.2031,51875.0
2022-09-30 11:00:00,145.77,146.41,145.38,146.41,119544.0,142.2617,142.8863,141.8811,142.8863,119544.0
2022-09-30 11:10:00,146.42,146.54,146.08,146.13,43925.0,142.896,143.0131,142.5642,142.613,43925.0
2022-09-30 11:20:00,146.13,146.25,145.96,146.1,71123.0,142.613,142.7301,142.4471,142.5837,71123.0
2022-09-30 11:30:00,146.08,146.24,145.48,145.53,73934.0,142.5642,142.7204,141.9786,142.0274,73934.0
2022-09-30 11:40:00,145.52,145.59,145.06,145.11,75367.0,142.0177,142.086,141.5688,141.6175,75367.0
2022-09-30 11:50:00,145.08,145.13,144.84,144.93,49730.0,141.5883,141.6371,141.354,141.4419,49730.0
2022-09-30 12:00:00,144.93,144.93,144.55,144.68,43461.0,141.4419,141.4419,141.071,141.1979,43461.0
2022-09-30 12:10:00,144.66,145.15,144.62,145.02,50885.0,141.1784,141.6566,141.1393,141.5297,50885.0
2022-09-30 12:20:00,144.99,145.16,144.62,144.95,43146.0,141.5004,141.6663,141.1393,141.4614,43146.0
2022-09-30 12:30:00,144.93,145.47,144.87,145.45,56653.0,141.4419,141.9689,141.3833,141.9494,56653.0
2022-09-30 12:40:00,145.45,145.55,145.32,145.46,62799.0,141.9494,142.047,141.8225,141.9591,62799.0
2022-09-30 12:50:00,145.52,145.55,145.09,145.17,31654.0,142.0177,142.047,141.598,141.6761,31654.0
2022-09-30 13:00:00,145.17,145.27,144.88,145.11,30849.0,141.6761,141.7737,141.3931,141.6175,30849.0
2022-09-30 13:10:00,145.16,145.27,144.81,144.89,27247.0,141.6663,141.7737,141.3248,141.4028,27247.0
2022-09-30 13:20:00,144.91,145.27,144.87,145.18,24274.0,141.4224,141.7737,141.3833,141.6859,24274.0
2022-09-30 13:30:00,145.22,145.28,144.39,144.45,59572.0,141.7249,141.7835,140.9149,140.9734,59572.0
2022-09-30 13:40:00,144.44,144.45,144.05,144.07,68856.0,140.9637,140.9734,140.5831,140.6026,68856.0
2022-09-30 13:50:00,144.05,144.34,144.01,144.09,100070.0,140.5831,140.8661,140.544,140.6221,100070.0
2022-09-30 14:00:00,144.06,144.23,143.93,144.16,87681.0,140.5928,140.7587,140.4659,140.6904,87681.0
2022-09-30 14:10:00,144.18,144.56,144.18,144.32,72345.0,140.7099,141.0808,140.7099,140.8466,72345.0
2022-09-30 14:20:00,144.29,144.43,143.95,144.16,54342.0,140.8173,140.9539,140.4855,140.6904,54342.0
2022-09-30 14:30:00,144.15,144.34,143.9,144.03,78226.0,140.6807,140.8661,140.4367,140.5635,78226.0
2022-09-30 14:40:00,144.03,144.03,143.31,143.58,184604.0,140.5635,140.5635,139.8609,140.1244,184604.0
2022-09-30 14:50:00,143.59,143.7,143.27,143.41,77437.0,140.1341,140.2415,139.8218,139.9585,77437.0
2022-09-30 15:00:00,143.4,144.17,143.34,143.75,109282.0,139.9487,140.7002,139.8901,140.2903,109282.0
2022-09-30 15:10:00,143.72,143.91,143.33,143.55,138896.0,140.261,140.4464,139.8804,140.0951,138896.0
2022-09-30 15:20:00,143.56,143.69,143.14,143.64,155173.0,140.1049,140.2317,139.695,140.1829,155173.0
2022-09-30 15:30:00,143.65,143.89,143.1,143.19,193820.0,140.1927,140.4269,139.6559,139.7438,193820.0
2022-09-30 15:40:00,143.17,143.53,143.17,143.29,209885.0,139.7242,140.0756,139.7242,139.8414,209885.0
2022-09-30 15:50:00,143.3,143.3,142.38,142.49,899893.0,139.8511,139.8511,138.9533,139.0606,899893.0
2022-10-03 09:30:00,142.32,142.74,140.26,140.37,245486.0,138.8947,139.3046,136.8843,136.9916,245486.0
2022-10-03 09:40:00,140.39,141.69,140.2,141.47,187444.0,137.0111,138.2799,136.8257,138.0652,187444.0
2022-10-03 09:50:00,141.46,141.51,140.38,140.69,166771.0,138.0554,138.1042,137.0014,137.3039,166771.0
2022-10-03 10:00:00,140.69,142.26,140.69,141.86,242083.0,137.3039,138.8361,137.3039,138.4458,242083.0
2022-10-03 10:10:00,141.84,142.03,141.29,141.64,127969.0,138.4262,138.6117,137.8895,138.2311,127969.0
2022-10-03 10:20:00,141.61,142.61,141.52,142.4,88273.0,138.2018,139.1777,138.114,138.9728,88273.0
2022-10-03 10:30:00,142.5,142.67,142.26,142.45,115323.0,139.0704,139.2363,138.8361,139.0216,115323.0
2022-10-03 10:40:00,142.46,142.53,142.18,142.34,195250.0,139.0313,139.0996,138.7581,138.9142,195250.0
2022-10-03 10:50:00,142.34,142.39,142.0,142.03,113209.0,138.9142,138.963,138.5824,138.6117,113209.0
2022-10-03 11:00:00,142.04,142.28,141.92,142.28,52327.0,138.6214,138.8557,138.5043,138.8557,52327.0
2022-10-03 11:10:00,142.28,142.5,142.06,142.22,60201.0,138.8557,139.0704,138.641,138.7971,60201.0
2022-10-03 11:20:00,142.22,142.64,142.13,142.6,72286.0,138.7971,139.207,138.7093,139.168,72286.0
2022-10-03 11:30:00,142.64,142.83,142.12,142.22,83304.0,139.207,139.3924,138.6995,138.7971,83304.0
2022-10-03 11:40:00,142.22,142.22,141.89,142.06,74823.0,138.7971,138.7971,138.475,138.641,74823.0
2022-10-03 11:50:00,142.06,142.12,141.61,141.85,80182.0,138.641,138.6995,138.2018,138.436,80182.0
2022-10-03 12:00:00,141.84,142.27,141.84,142.27,42697.0,138.4262,138.8459,138.4262,138.8459,42697.0
2022-10-03 12:10:00,142.28,142.43,142.11,142.2,70078.0,138.8557,139.002,138.6898,138.7776,70078.0
2022-10-03 12:20:00,142.22,142.38,141.94,142.02,81677.0,138.7971,138.9533,138.5238,138.6019,81677.0
2022-10-03 12:30:00,142.01,142.21,141.88,142.18,36120.0,138.5922,138.7873,138.4653,138.7581,36120.0
2022-10-03 12:40:00,142.18,142.31,141.98,142.03,71135.0,138.7581,138.8849,138.5629,138.6117,71135.0
2022-10-03 12:50:00,142.01,142.1,141.64,142.1,57574.0,138.5922,138.68,138.2311,138.68,57574.0
2022-10-03 13:00:00,142.08,142.34,142.03,142.28,143918.0,138.6605,138.9142,138.6117,138.8557,143918.0
2022-10-03 13:10:00,142.29,142.34,142.01,142.01,81378.0,138.8654,138.9142,138.5922,138.5922,81378.0
2022-10-03 13:20:00,141.99,142.59,141.99,142.46,71960.0,138.5726,139.1582,138.5726,139.0313,71960.0
2022-10-03 13:30:00,142.5,142.82,142.45,142.54,68757.0,139.0704,139.3827,139.0216,139.1094,68757.0
2022-10-03 13:40:00,142.51,142.76,142.51,142.7,85557.0,139.0801,139.3241,139.0801,139.2656,85557.0
2022-10-03 13:50:00,142.68,142.68,142.38,142.4,77189.0,139.246,139.246,138.9533,138.9728,77189.0
2022-10-03 14:00:00,142.42,142.73,142.41,142.55,85550.0,138.9923,139.2948,138.9825,139.1192,85550.0
2022-10-03 14:10:00,142.58,143.01,142.58,143.0,55005.0,139.1484,139.5681,139.1484,139.5583,55005.0
2022-10-03 14:20:00,143.01,143.28,142.93,143.24,95591.0,139.5681,139.8316,139.49,139.7926,95591.0
2022-10-03 14:30:00,143.23,143.35,143.16,143.32,62878.0,139.7828,139.8999,139.7145,139.8706,62878.0
2022-10-03 14:40:00,143.32,143.66,143.22,143.47,122335.0,139.8706,140.2024,139.773,140.017,122335.0
2022-10-03 14:50:00,143.49,143.87,143.4,143.61,119796.0,140.0365,140.4074,139.9487,140.1537,119796.0
2022-10-03 15:00:00,143.62,143.91,143.47,143.84,113875.0,140.1634,140.4464,140.017,140.3781,113875.0
2022-10-03 15:10:00,143.83,143.83,143.31,143.4,175491.0,140.3684,140.3684,139.8609,139.9487,175491.0
2022-10-03 15:20:00,143.39,143.74,143.34,143.57,163682.0,139.9389,140.2805,139.8901,140.1146,163682.0
2022-10-03 15:30:00,143.57,143.7,143.3,143.31,253986.0,140.1146,140.2415,139.8511,139.8609,253986.0
2022-10-03 15:40:00,143.31,143.31,142.9,142.98,335685.0,139.8609,139.8609,139.4607,139.5388,335685.0
2022-10-03 15:50:00,142.98,143.09,142.4,142.56,1286834.0,139.5388,139.6462,138.9728,139.1289,1286834.0
2022-10-04 09:30:00,146.13,147.18,146.02,146.83,312619.0,142.613,143.6377,142.5056,143.2962,312619.0
2022-10-04 09:40:00,146.83,147.34,146.41,147.19,354572.0,143.2962,143.7939,142.8863,143.6475,354572.0
2022-10-04 09:50:00,147.17,147.43,146.88,147.41,181903.0,143.628,143.8817,143.3449,143.8622,181903.0
2022-10-04 10:00:00,147.42,148.25,147.42,148.17,187960.0,143.872,144.682,143.872,144.6039,187960.0
2022-10-04 10:10:00,148.18,148.54,148.1,148.12,110870.0,144.6137,144.965,144.5356,144.5551,110870.0
2022-10-04 10:20:00,148.12,148.22,147.83,147.9,107911.0,144.5551,144.6527,144.2721,144.3404,107911.0
2022-10-04 10:30:00,147.9,148.61,147.9,148.59,98841.0,144.3404,145.0333,144.3404,145.0138,98841.0
2022-10-04 10:40:00,148.59,148.84,148.41,148.45,137253.0,145.0138,145.2578,144.8381,144.8772,137253.0
2022-10-04 10:50:00,148.44,148.83,148.29,148.79,143257.0,144.8674,145.248,144.721,145.209,143257.0
2022-10-04 11:00:00,148.78,148.83,148.49,148.61,114534.0,145.1992,145.248,144.9162,145.0333,114534.0
2022-10-04 11:10:00,148.6,148.77,148.35,148.75,99157.0,145.0236,145.1895,144.7796,145.1699,99157.0
2022-10-04 11:20:00,148.74,148.89,148.6,148.87,83430.0,145.1602,145.3066,145.0236,145.2871,83430.0
2022-10-04 11:30:00,148.89,149.01,148.48,148.64,204792.0,145.3066,145.4237,144.9064,145.0626,204792.0
2022-10-04 11:40:00,148.66,148.82,148.26,148.33,82358.0,145.0821,145.2383,144.6917,144.7601,82358.0
2022-10-04 11:50:00,148.33,148.66,148.33,148.66,82262.0,144.7601,145.0821,144.7601,145.0821,82262.0
2022-10-04 12:00:00,148.66,148.83,147.65,147.68,211066.0,145.0821,145.248,144.0964,144.1257,211066.0
2022-10-04 12:10:00,147.66,147.99,147.25,147.29,211409.0,144.1062,144.4282,143.706,143.7451,211409.0
2022-10-04 12:20:00,147.26,147.97,147.17,147.81,117899.0,143.7158,144.4087,143.628,144.2526,117899.0
2022-10-04 12:30:00,147.8,147.96,147.65,147.77,83162.0,144.2428,144.399,144.0964,144.2135,83162.0
2022-10-04 12:40:00,147.75,147.76,146.96,147.0,119944.0,144.194,144.2038,143.423,143.4621,119944.0
2022-10-04 12:50:00,146.99,147.08,146.83,146.97,114236.0,143.4523,143.5401,143.2962,143.4328,114236.0
2022-10-04 13:00:00,146.95,147.13,146.35,146.42,104198.0,143.4133,143.5889,142.8277,142.896,104198.0
2022-10-04 13:10:00,146.4,146.61,145.78,145.83,141140.0,142.8765,143.0814,142.2714,142.3202,141140.0
2022-10-04 13:20:00,145.82,146.47,145.71,146.45,109876.0,142.3105,142.9448,142.2031,142.9253,109876.0
2022-10-04 13:30:00,146.49,146.72,146.44,146.57,87278.0,142.9643,143.1888,142.9155,143.0424,87278.0
2022-10-04 13:40:00,146.55,146.98,146.5,146.95,106052.0,143.0229,143.4425,142.9741,143.4133,106052.0
2022-10-04 13:50:00,146.92,147.36,146.86,147.06,129066.0,143.384,143.8134,143.3254,143.5206,129066.0
2022-10-04 14:00:00,147.07,147.25,146.94,147.1,101731.0,143.5304,143.706,143.4035,143.5597,101731.0
2022-10-04 14:10:00,147.1,147.2,146.88,146.96,116175.0,143.5597,143.6572,143.3449,143.423,116175.0
2022-10-04 14:20:00,146.97,147.27,146.83,146.85,106694.0,143.4328,143.7256,143.2962,143.3157,106694.0
2022-10-04 14:30:00,146.84,147.28,146.81,147.01,94951.0,143.3059,143.7353,143.2766,143.4718,94951.0
2022-10-04 14:40:00,146.99,147.48,146.95,147.43,171185.0,143.4523,143.9305,143.4133,143.8817,171185.0
2022-10-04 14:50:00,147.44,147.67,147.44,147.48,128511.0,143.8915,144.1159,143.8915,143.9305,128511.0
2022-10-04 15:00:00,147.47,147.56,146.99,147.05,168212.0,143.9207,144.0086,143.4523,143.5109,168212.0
2022-10-04 15:10:00,147.03,147.24,146.69,147.12,125496.0,143.4913,143.6963,143.1595,143.5792,125496.0
2022-10-04 15:20:00,147.15,147.29,146.87,147.14,228069.0,143.6085,143.7451,143.3352,143.5987,228069.0
2022-10-04 15:30:00,147.14,147.41,146.93,147.29,282245.0,143.5987,143.8622,143.3937,143.7451,282245.0
2022-10-04 15:40:00,147.28,147.32,147.06,147.22,255322.0,143.7353,143.7744,143.5206,143.6768,255322.0
2022-10-04 15:50:00,147.23,147.65,147.21,147.64,892512.0,143.6865,144.0964,143.667,144.0867,892512.0
2022-10-05 09:30:00,145.23,146.3,145.16,145.68,237812.0,141.7347,142.7789,141.6663,142.1738,237812.0
2022-10-05 09:40:00,145.66,145.74,145.03,145.45,201929.0,142.1543,142.2324,141.5395,141.9494,201929.0
2022-10-05 09:50:00,145.4,145.67,145.15,145.55,82788.0,141.9006,142.1641,141.6566,142.047,82788.0
2022-10-05 10:00:00,145.56,145.56,144.44,144.49,219133.0,142.0567,142.0567,140.9637,141.0125,219133.0
2022-10-05 10:10:00,144.55,145.01,144.23,144.29,78415.0,141.071,141.52,140.7587,140.8173,78415.0
2022-10-05 10:20:00,144.27,144.63,144.13,144.18,80523.0,140.7978,141.1491,140.6611,140.7099,80523.0
2022-10-05 10:30:00,144.15,144.3,143.74,144.19,85895.0,140.6807,140.827,140.2805,140.7197,85895.0
2022-10-05 10:40:00,144.16,144.36,144.0,144.02,39804.0,140.6904,140.8856,140.5343,140.5538,39804.0
2022-10-05 10:50:00,144.0,144.03,143.68,143.75,52220.0,140.5343,140.5635,140.222,140.2903,52220.0
2022-10-05 11:00:00,143.74,144.31,143.68,144.16,35386.0,140.2805,140.8368,140.222,140.6904,35386.0
2022-10-05 11:10:00,144.2,144.42,144.05,144.4,48474.0,140.7295,140.9442,140.5831,140.9246,48474.0
2022-10-05 11:20:00,144.4,144.4,144.1,144.23,62365.0,140.9246,140.9246,140.6319,140.7587,62365.0
2022-10-05 11:30:00,144.24,144.62,144.08,144.58,81039.0,140.7685,141.1393,140.6123,141.1003,81039.0
2022-10-05 11:40:00,144.58,144.64,144.29,144.3,51298.0,141.1003,141.1589,140.8173,140.827,51298.0
2022-10-05 11:50:00,144.32,144.73,144.26,144.7,59115.0,140.8466,141.2467,140.788,141.2174,59115.0
2022-10-05 12:00:00,144.72,145.05,144.35,144.99,141406.0,141.2369,141.559,140.8758,141.5004,141406.0
2022-10-05 12:10:00,144.94,145.51,144.89,145.39,104391.0,141.4516,142.0079,141.4028,141.8908,104391.0
2022-10-05 12:20:00,145.36,145.38,145.0,145.14,54476.0,141.8615,141.8811,141.5102,141.6468,54476.0
2022-10-05 12:30:00,145.12,145.26,144.93,145.09,50636.0,141.6273,141.7639,141.4419,141.598,50636.0
2022-10-05 12:40:00,145.05,145.72,144.96,145.72,65397.0,141.559,142.2129,141.4712,142.2129,65397.0
2022-10-05 12:50:00,145.7,145.79,145.45,145.47,49909.0,142.1933,142.2812,141.9494,141.9689,49909.0
2022-10-05 13:00:00,145.49,146.1,145.43,145.88,88390.0,141.9884,142.5837,141.9298,142.369,88390.0
2022-10-05 13:10:00,145.92,146.42,145.91,146.42,130808.0,142.4081,142.896,142.3983,142.896,130808.0
2022-10-05 13:20:00,146.44,146.7,146.21,146.22,61749.0,142.9155,143.1693,142.6911,142.7008,61749.0
2022-10-05 13:30:00,146.22,146.3,145.96,146.23,70067.0,142.7008,142.7789,142.4471,142.7106,70067.0
2022-10-05 13:40:00,146.22,146.46,145.99,146.37,70713.0,142.7008,142.9351,142.4764,142.8472,70713.0
2022-10-05 13:50:00,146.38,146.4,145.8,145.86,64639.0,142.857,142.8765,142.2909,142.3495,64639.0
2022-10-05 14:00:00,145.83,146.12,145.73,145.92,61797.0,142.3202,142.6032,142.2226,142.4081,61797.0
2022-10-05 14:10:00,145.9,146.34,145.88,146.32,81377.0,142.3885,142.8179,142.369,142.7984,81377.0
2022-10-05 14:20:00,146.27,146.3,145.99,146.18,53807.0,142.7496,142.7789,142.4764,142.6618,53807.0
2022-10-05 14:30:00,146.24,146.5,146.07,146.4,45899.0,142.7204,142.9741,142.5544,142.8765,45899.0
2022-10-05 14:40:00,146.4,146.7,146.34,146.5,45371.0,142.8765,143.1693,142.8179,142.9741,45371.0
2022-10-05 14:50:00,146.52,146.78,146.41,146.77,63750.0,142.9936,143.2474,142.8863,143.2376,63750.0
2022-10-05 15:00:00,146.78,147.1,146.77,147.02,103016.0,143.2474,143.5597,143.2376,143.4816,103016.0
2022-10-05 15:10:00,147.02,147.67,146.89,147.5,141565.0,143.4816,144.1159,143.3547,143.95,141565.0
2022-10-05 15:20:00,147.51,147.53,147.15,147.16,166515.0,143.9598,143.9793,143.6085,143.6182,166515.0
2022-10-05 15:30:00,147.16,147.33,147.07,147.16,219070.0,143.6182,143.7841,143.5304,143.6182,219070.0
2022-10-05 15:40:00,147.15,147.4,147.03,147.07,270525.0,143.6085,143.8524,143.4913,143.5304,270525.0
2022-10-05 15:50:00,147.08,147.08,146.44,146.74,720175.0,143.5401,143.5401,142.9155,143.2083,720175.0
2022-10-06 09:30:00,146.39,147.54,146.37,147.32,224548.0,142.8667,143.9891,142.8472,143.7744,224548.0
2022-10-06 09:40:00,147.31,147.83,146.96,147.06,270076.0,143.7646,144.2721,143.423,143.5206,270076.0
2022-10-06 09:50:00,147.05,147.81,146.73,146.81,88392.0,143.5109,144.2526,143.1986,143.2766,88392.0
2022-10-06 10:00:00,146.75,146.75,145.61,145.87,111114.0,143.2181,143.2181,142.1055,142.3593,111114.0
2022-10-06 10:10:00,145.84,146.22,145.37,145.9,125610.0,142.33,142.7008,141.8713,142.3885,125610.0
2022-10-06 10:20:00,145.95,145.95,145.24,145.27,108809.0,142.4373,142.4373,141.7444,141.7737,108809.0
2022-10-06 10:30:00,145.23,145.66,145.02,145.46,98310.0,141.7347,142.1543,141.5297,141.9591,98310.0
2022-10-06 10:40:00,145.43,146.25,145.43,146.23,78753.0,141.9298,142.7301,141.9298,142.7106,78753.0
2022-10-06 10:50:00,146.19,146.55,146.0,146.52,104689.0,142.6716,143.0229,142.4861,142.9936,104689.0
2022-10-06 11:00:00,146.57,146.6,146.0,146.27,97469.0,143.0424,143.0717,142.4861,142.7496,97469.0
2022-10-06 11:10:00,146.32,146.62,145.91,146.55,107038.0,142.7984,143.0912,142.3983,143.0229,107038.0
2022-10-06 11:20:00,146.55,146.87,146.45,146.68,125659.0,143.0229,143.3352,142.9253,143.1498,125659.0
2022-10-06 11:30:00,146.69,146.81,146.42,146.42,86130.0,143.1595,143.2766,142.896,142.896,86130.0
2022-10-06 11:40:00,146.42,146.75,146.3,146.63,77801.0,142.896,143.2181,142.7789,143.101,77801.0
2022-10-06 11:50:00,146.61,146.95,145.88,145.94,138800.0,143.0814,143.4133,142.369,142.4276,138800.0
2022-10-06 12:00:00,145.96,146.04,145.62,145.7,68190.0,142.4471,142.5252,142.1153,142.1933,68190.0
2022-10-06 12:10:00,145.71,145.84,145.57,145.73,62117.0,142.2031,142.33,142.0665,142.2226,62117.0
2022-10-06 12:20:00,145.76,146.16,145.72,146.14,48811.0,142.2519,142.6423,142.2129,142.6228,48811.0
2022-10-06 12:30:00,146.12,146.31,145.83,146.31,77845.0,142.6032,142.7887,142.3202,142.7887,77845.0
2022-10-06 12:40:00,146.3,146.96,146.2,146.71,93140.0,142.7789,143.423,142.6813,143.179,93140.0
2022-10-06 12:50:00,146.76,146.76,146.42,146.45,91147.0,143.2278,143.2278,142.896,142.9253,91147.0
2022-10-06 13:00:00,146.5,146.61,146.15,146.22,89004.0,142.9741,143.0814,142.6325,142.7008,89004.0
2022-10-06 13:10:00,146.17,146.75,146.16,146.62,59316.0,142.652,143.2181,142.6423,143.0912,59316.0
2022-10-06 13:20:00,146.61,146.83,146.44,146.77,100612.0,143.0814,143.2962,142.9155,143.2376,100612.0
2022-10-06 13:30:00,146.78,146.79,146.23,146.34,63947.0,143.2474,143.2571,142.7106,142.8179,63947.0
2022-10-06 13:40:00,146.36,146.7,146.35,146.67,44457.0,142.8375,143.1693,142.8277,143.14,44457.0
2022-10-06 13:50:00,146.66,147.01,146.58,146.78,62947.0,143.1302,143.4718,143.0522,143.2474,62947.0
2022-10-06 14:00:00,146.78,146.78,146.15,146.27,64991.0,143.2474,143.2474,142.6325,142.7496,64991.0
2022-10-06 14:10:00,146.28,146.38,146.05,146.14,86984.0,142.7594,142.857,142.5349,142.6228,86984.0
2022-10-06 14:20:00,146.13,146.32,146.12,146.15,54300.0,142.613,142.7984,142.6032,142.6325,54300.0
2022-10-06 14:30:00,146.14,146.41,146.0,146.13,53448.0,142.6228,142.8863,142.4861,142.613,53448.0
2022-10-06 14:40:00,146.13,146.31,145.66,145.67,66670.0,142.613,142.7887,142.1543,142.1641,66670.0
2022-10-06 14:50:00,145.66,145.97,145.46,145.78,112707.0,142.1543,142.4569,141.9591,142.2714,112707.0
2022-10-06 15:00:00,145.79,145.84,145.51,145.71,89159.0,142.2812,142.33,142.0079,142.2031,89159.0
2022-10-06 15:10:00,145.71,145.97,145.49,145.88,150804.0,142.2031,142.4569,141.9884,142.369,150804.0
2022-10-06 15:20:00,145.85,146.26,145.79,146.25,214907.0,142.3397,142.7399,142.2812,142.7301,214907.0
2022-10-06 15:30:00,146.25,146.3,145.95,146.04,100052.0,142.7301,142.7789,142.4373,142.5252,100052.0
2022-10-06 15:40:00,146.03,146.17,145.75,145.8,157666.0,142.5154,142.652,142.2421,142.2909,157666.0
2022-10-06 15:50:00,145.8,145.99,145.53,145.63,823361.0,142.2909,142.4764,142.0274,142.125,823361.0
2022-10-07 09:30:00,143.5,143.82,142.91,143.17,328121.0,140.0463,140.3586,139.4705,139.7242,328121.0
2022-10-07 09:40:00,143.18,143.59,142.29,142.31,362440.0,139.734,140.1341,138.8654,138.8849,362440.0
2022-10-07 09:50:00,142.3,142.4,141.6,141.71,169425.0,138.8752,138.9728,138.192,138.2994,169425.0
2022-10-07 10:00:00,141.7,142.26,141.57,142.09,139883.0,138.2896,138.8361,138.1627,138.6702,139883.0
2022-10-07 10:10:00,142.07,142.4,141.92,142.33,79841.0,138.6507,138.9728,138.5043,138.9045,79841.0
2022-10-07 10:20:00,142.31,142.6,142.17,142.23,79223.0,138.8849,139.168,138.7483,138.8069,79223.0
2022-10-07 10:30:00,142.26,142.36,141.77,141.79,54687.0,138.8361,138.9337,138.3579,138.3775,54687.0
2022-10-07 10:40:00,141.79,142.44,141.79,142.33,82210.0,138.3775,139.0118,138.3775,138.9045,82210.0
2022-10-07 10:50:00,142.29,142.37,141.9,142.11,104144.0,138.8654,138.9435,138.4848,138.6898,104144.0
2022-10-07 11:00:00,142.09,142.35,141.92,142.0,42306.0,138.6702,138.924,138.5043,138.5824,42306.0
2022-10-07 11:10:00,141.98,142.1,141.6,141.62,77837.0,138.5629,138.68,138.192,138.2115,77837.0
2022-10-07 11:20:00,141.61,141.73,141.45,141.67,85238.0,138.2018,138.3189,138.0456,138.2603,85238.0
2022-10-07 11:30:00,141.66,141.77,141.37,141.56,68039.0,138.2506,138.3579,137.9676,138.153,68039.0
2022-10-07 11:40:00,141.51,141.6,141.11,141.11,107768.0,138.1042,138.192,137.7138,137.7138,107768.0
2022-10-07 11:50:00,141.12,141.38,141.1,141.3,47645.0,137.7236,137.9773,137.7041,137.8992,47645.0
2022-10-07 12:00:00,141.28,141.35,141.11,141.19,40531.0,137.8797,137.948,137.7138,137.7919,40531.0
2022-10-07 12:10:00,141.21,141.36,140.94,140.95,21007.0,137.8114,137.9578,137.5479,137.5577,21007.0
2022-10-07 12:20:00,140.97,141.0,140.44,140.47,88782.0,137.5772,137.6065,137.0599,137.0892,88782.0
2022-10-07 12:30:00,140.46,140.46,140.24,140.42,70142.0,137.0795,137.0795,136.8648,137.0404,70142.0
2022-10-07 12:40:00,140.41,140.44,140.15,140.21,88951.0,137.0307,137.0599,136.7769,136.8355,88951.0
2022-10-07 12:50:00,140.22,140.46,140.15,140.42,51091.0,136.8452,137.0795,136.7769,137.0404,51091.0
2022-10-07 13:00:00,140.39,140.39,140.08,140.11,44548.0,137.0111,137.0111,136.7086,136.7379,44548.0
2022-10-07 13:10:00,140.12,140.71,140.11,140.66,92298.0,136.7476,137.3234,136.7379,137.2746,92298.0
2022-10-07 13:20:00,140.66,140.66,140.43,140.48,26307.0,137.2746,137.2746,137.0502,137.099,26307.0
2022-10-07 13:30:00,140.46,140.59,140.29,140.56,52012.0,137.0795,137.2063,136.9136,137.1771,52012.0
2022-10-07 13:40:00,140.56,140.84,140.54,140.71,75238.0,137.1771,137.4503,137.1575,137.3234,75238.0
2022-10-07 13:50:00,140.67,140.74,140.44,140.53,41527.0,137.2844,137.3527,137.0599,137.1478,41527.0
2022-10-07 14:00:00,140.5,140.79,140.45,140.7,38416.0,137.1185,137.4015,137.0697,137.3137,38416.0
2022-10-07 14:10:00,140.67,140.88,140.52,140.59,101304.0,137.2844,137.4894,137.138,137.2063,101304.0
2022-10-07 14:20:00,140.58,140.68,140.34,140.39,62844.0,137.1966,137.2942,136.9624,137.0111,62844.0
2022-10-07 14:30:00,140.37,140.63,140.23,140.5,56518.0,136.9916,137.2454,136.855,137.1185,56518.0
2022-10-07 14:40:00,140.5,140.61,140.3,140.49,139402.0,137.1185,137.2259,136.9233,137.1087,139402.0
2022-10-07 14:50:00,140.54,140.55,140.39,140.51,85707.0,137.1575,137.1673,137.0111,137.1283,85707.0
2022-10-07 15:00:00,140.5,140.84,140.5,140.65,101198.0,137.1185,137.4503,137.1185,137.2649,101198.0
2022-10-07 15:10:00,140.65,140.77,140.37,140.4,77213.0,137.2649,137.382,136.9916,137.0209,77213.0
2022-10-07 15:20:00,140.41,140.48,140.09,140.22,138303.0,137.0307,137.099,136.7184,136.8452,138303.0
2022-10-07 15:30:00,140.21,140.42,139.83,140.42,201067.0,136.8355,137.0404,136.4646,137.0404,201067.0
2022-10-07 15:40:00,140.41,140.57,140.23,140.3,285335.0,137.0307,137.1868,136.855,136.9233,285335.0
2022-10-07 15:50:00,140.3,140.82,140.3,140.6,602568.0,136.9233,137.4308,136.9233,137.2161,602568.0
2022-10-10 09:30:00,140.86,141.13,139.44,139.73,269135.0,137.4698,137.7333,136.084,136.367,269135.0
2022-10-10 09:40:00,139.73,141.26,139.64,140.93,231756.0,136.367,137.8602,136.2792,137.5382,231756.0
2022-10-10 09:50:00,140.93,141.21,140.04,140.32,204390.0,137.5382,137.8114,136.6696,136.9428,204390.0
2022-10-10 10:00:00,140.33,140.67,140.0,140.02,191674.0,136.9526,137.2844,136.6305,136.6501,191674.0
2022-10-10 10:10:00,140.02,140.59,140.02,140.49,83469.0,136.6501,137.2063,136.6501,137.1087,83469.0
2022-10-10 10:20:00,140.48,141.12,140.42,140.77,101715.0,137.099,137.7236,137.0404,137.382,101715.0
2022-10-10 10:30:00,140.75,141.01,139.61,139.66,186695.0,137.3625,137.6162,136.2499,136.2987,186695.0
2022-10-10 10:40:00,139.6,139.94,139.56,139.81,61470.0,136.2402,136.572,136.2011,136.4451,61470.0
2022-10-10 10:50:00,139.78,139.93,139.39,139.54,63307.0,136.4158,136.5622,136.0352,136.1816,63307.0
2022-10-10 11:00:00,139.51,139.54,139.18,139.44,46191.0,136.1523,136.1816,135.8303,136.084,46191.0
2022-10-10 11:10:00,139.43,139.68,139.33,139.35,54469.0,136.0743,136.3182,135.9767,135.9962,54469.0
2022-10-10 11:20:00,139.33,139.94,139.31,139.68,42918.0,135.9767,136.572,135.9571,136.3182,42918.0
2022-10-10 11:30:00,139.7,139.81,139.49,139.65,34354.0,136.3378,136.4451,136.1328,136.289,34354.0
2022-10-10 11:40:00,139.67,140.06,139.52,140.05,63192.0,136.3085,136.6891,136.1621,136.6793,63192.0
2022-10-10 11:50:00,140.04,140.43,140.01,140.09,96247.0,136.6696,137.0502,136.6403,136.7184,96247.0
2022-10-10 12:00:00,140.09,140.13,139.72,139.74,65152.0,136.7184,136.7574,136.3573,136.3768,65152.0
2022-10-10 12:10:00,139.75,139.89,139.64,139.68,45353.0,136.3866,136.5232,136.2792,136.3182,45353.0
2022-10-10 12:20:00,139.64,139.67,139.04,139.09,33139.0,136.2792,136.3085,135.6936,135.7424,33139.0
2022-10-10 12:30:00,139.1,139.24,138.91,139.14,32037.0,135.7522,135.8888,135.5668,135.7912,32037.0
2022-10-10 12:40:00,139.18,139.24,139.01,139.09,31289.0,135.8303,135.8888,135.6644,135.7424,31289.0
2022-10-10 12:50:00,139.08,139.12,138.73,138.74,46456.0,135.7327,135.7717,135.3911,135.4009,46456.0
2022-10-10 13:00:00,138.73,138.73,138.42,138.54,52370.0,135.3911,135.3911,135.0886,135.2057,52370.0
2022-10-10 13:10:00,138.53,139.01,138.4,138.92,122878.0,135.1959,135.6644,135.069,135.5765,122878.0
2022-10-10 13:20:00,138.9,139.15,138.9,139.07,49761.0,135.557,135.801,135.557,135.7229,49761.0
2022-10-10 13:30:00,139.05,139.58,139.05,139.46,58576.0,135.7034,136.2206,135.7034,136.1035,58576.0
2022-10-10 13:40:00,139.5,140.44,139.3,140.3,88498.0,136.1426,137.0599,135.9474,136.9233,88498.0
2022-10-10 13:50:00,140.29,140.66,140.21,140.21,151718.0,136.9136,137.2746,136.8355,136.8355,151718.0
2022-10-10 14:00:00,140.23,140.23,139.8,139.89,48002.0,136.855,136.855,136.4353,136.5232,48002.0
2022-10-10 14:10:00,139.87,140.02,139.64,139.75,38965.0,136.5037,136.6501,136.2792,136.3866,38965.0
2022-10-10 14:20:00,139.74,140.01,139.55,139.89,51558.0,136.3768,136.6403,136.1914,136.5232,51558.0
2022-10-10 14:30:00,139.91,140.41,139.81,140.38,56644.0,136.5427,137.0307,136.4451,137.0014,56644.0
2022-10-10 14:40:00,140.43,140.49,139.9,139.98,67928.0,137.0502,137.1087,136.5329,136.611,67928.0
2022-10-10 14:50:00,140.0,140.19,139.74,139.96,184235.0,136.6305,136.816,136.3768,136.5915,184235.0
2022-10-10 15:00:00,139.99,140.2,139.75,140.01,49704.0,136.6208,136.8257,136.3866,136.6403,49704.0
2022-10-10 15:10:00,139.97,140.57,139.88,140.5,82012.0,136.6013,137.1868,136.5134,137.1185,82012.0
2022-10-10 15:20:00,140.52,140.57,139.95,140.02,69877.0,137.138,137.1868,136.5817,136.6501,69877.0
2022-10-10 15:30:00,140.04,140.42,139.94,140.29,58030.0,136.6696,137.0404,136.572,136.9136,58030.0
2022-10-10 15:40:00,140.26,140.37,140.02,140.26,102876.0,136.8843,136.9916,136.6501,136.8843,102876.0
2022-10-10 15:50:00,140.26,140.39,139.72,139.75,257219.0,136.8843,137.0111,136.3573,136.3866,257219.0
2022-10-11 09:30:00,139.09,139.41,138.25,138.57,239951.0,135.7424,136.0547,134.9227,135.235,239951.0
2022-10-11 09:40:00,138.55,139.13,138.38,138.79,371137.0,135.2154,135.7815,135.0495,135.4497,371137.0
2022-10-11 09:50:00,138.79,139.14,138.17,138.19,209872.0,135.4497,135.7912,134.8446,134.8641,209872.0
2022-10-11 10:00:00,138.14,138.33,137.84,138.16,170405.0,134.8153,135.0007,134.5225,134.8348,170405.0
2022-10-11 10:10:00,138.13,139.17,138.1,138.87,124792.0,134.8055,135.8205,134.7763,135.5277,124792.0
2022-10-11 10:20:00,138.84,139.13,138.54,138.82,89081.0,135.4985,135.7815,135.2057,135.4789,89081.0
2022-10-11 10:30:00,138.79,139.37,138.44,139.29,86635.0,135.4497,136.0157,135.1081,135.9376,86635.0
2022-10-11 10:40:00,139.31,139.63,139.08,139.14,96196.0,135.9571,136.2694,135.7327,135.7912,96196.0
2022-10-11 10:50:00,139.18,139.54,138.86,138.87,38689.0,135.8303,136.1816,135.518,135.5277,38689.0
2022-10-11 11:00:00,138.88,140.0,138.87,139.57,59951.0,135.5375,136.6305,135.5277,136.2109,59951.0
2022-10-11 11:10:00,139.65,140.06,139.51,139.81,56434.0,136.289,136.6891,136.1523,136.4451,56434.0
2022-10-11 11:20:00,139.85,140.06,139.55,139.94,46244.0,136.4841,136.6891,136.1914,136.572,46244.0
2022-10-11 11:30:00,139.96,140.53,139.92,140.23,86853.0,136.5915,137.1478,136.5525,136.855,86853.0
2022-10-11 11:40:00,140.25,140.98,140.15,140.83,75642.0,136.8745,137.5869,136.7769,137.4406,75642.0
2022-10-11 11:50:00,140.82,141.06,140.39,140.44,343837.0,137.4308,137.665,137.0111,137.0599,343837.0
2022-10-11 12:00:00,140.46,140.46,139.8,139.92,70122.0,137.0795,137.0795,136.4353,136.5525,70122.0
2022-10-11 12:10:00,139.95,140.67,139.87,140.67,72549.0,136.5817,137.2844,136.5037,137.2844,72549.0
2022-10-11 12:20:00,140.66,140.84,140.54,140.59,68462.0,137.2746,137.4503,137.1575,137.2063,68462.0
2022-10-11 12:30:00,140.61,140.88,140.57,140.88,47793.0,137.2259,137.4894,137.1868,137.4894,47793.0
2022-10-11 12:40:00,140.89,141.47,140.83,141.34,97095.0,137.4991,138.0652,137.4406,137.9383,97095.0
2022-10-11 12:50:00,141.36,141.39,140.93,141.04,71667.0,137.9578,137.9871,137.5382,137.6455,71667.0
2022-10-11 13:00:00,141.02,141.13,140.86,141.12,47180.0,137.626,137.7333,137.4698,137.7236,47180.0
2022-10-11 13:10:00,141.11,141.19,140.75,140.94,70591.0,137.7138,137.7919,137.3625,137.5479,70591.0
2022-10-11 13:20:00,140.92,141.01,140.43,140.53,73904.0,137.5284,137.6162,137.0502,137.1478,73904.0
2022-10-11 13:30:00,140.51,140.62,140.22,140.38,46239.0,137.1283,137.2356,136.8452,137.0014,46239.0
2022-10-11 13:40:00,140.36,140.66,140.31,140.43,50672.0,136.9819,137.2746,136.9331,137.0502,50672.0
2022-10-11 13:50:00,140.39,140.55,140.23,140.41,51984.0,137.0111,137.1673,136.855,137.0307,51984.0
2022-10-11 14:00:00,140.46,140.62,140.08,140.24,43300.0,137.0795,137.2356,136.7086,136.8648,43300.0
2022-10-11 14:10:00,140.25,140.25,139.78,139.79,56831.0,136.8745,136.8745,136.4158,136.4256,56831.0
2022-10-11 14:20:00,139.77,140.2,139.77,140.12,72877.0,136.4061,136.8257,136.4061,136.7476,72877.0
2022-10-11 14:30:00,140.13,140.27,139.93,140.05,110521.0,136.7574,136.894,136.5622,136.6793,110521.0
2022-10-11 14:40:00,140.06,140.24,139.1,139.24,194817.0,136.6891,136.8648,135.7522,135.8888,194817.0
2022-10-11 14:50:00,139.24,139.33,138.32,138.38,171563.0,135.8888,135.9767,134.991,135.0495,171563.0
2022-10-11 15:00:00,138.34,138.49,138.11,138.22,191172.0,135.0105,135.1569,134.786,134.8934,191172.0
2022-10-11 15:10:00,138.19,138.29,137.72,138.19,195378.0,134.8641,134.9617,134.4054,134.8641,195378.0
2022-10-11 15:20:00,138.16,138.5,138.0,138.28,88367.0,134.8348,135.1666,134.6787,134.9519,88367.0
2022-10-11 15:30:00,138.26,138.61,137.99,138.58,158957.0,134.9324,135.274,134.6689,135.2447,158957.0
2022-10-11 15:40:00,138.55,138.71,138.19,138.67,265744.0,135.2154,135.3716,134.8641,135.3325,265744.0
2022-10-11 15:50:00,138.68,138.84,138.21,138.71,291765.0,135.3423,135.4985,134.8836,135.3716,291765.0
2022-10-12 09:30:00,138.65,139.23,137.53,138.96,246098.0,135.313,135.8791,134.22,135.6156,246098.0
2022-10-12 09:40:00,138.97,139.45,138.38,138.38,251158.0,135.6253,136.0938,135.0495,135.0495,251158.0
2022-10-12 09:50:00,138.38,138.91,138.14,138.78,99702.0,135.0495,135.5668,134.8153,135.4399,99702.0
2022-10-12 10:00:00,138.78,138.95,138.07,138.43,142577.0,135.4399,135.6058,134.747,135.0983,142577.0
2022-10-12 10:10:00,138.45,138.53,138.05,138.47,73172.0,135.1178,135.1959,134.7275,135.1374,73172.0
2022-10-12 10:20:00,138.38,138.72,137.82,138.53,79275.0,135.0495,135.3813,134.503,135.1959,79275.0
2022-10-12 10:30:00,138.52,138.91,138.08,138.11,99441.0,135.1862,135.5668,134.7567,134.786,99441.0
2022-10-12 10:40:00,138.11,138.13,137.75,138.1,214455.0,134.786,134.8055,134.4347,134.7763,214455.0
2022-10-12 10:50:00,138.11,138.33,137.98,138.06,156007.0,134.786,135.0007,134.6592,134.7372,156007.0
2022-10-12 11:00:00,138.04,138.71,138.0,138.6,207345.0,134.7177,135.3716,134.6787,135.2642,207345.0
2022-10-12 11:10:00,138.6,139.04,138.58,138.97,236693.0,135.2642,135.6936,135.2447,135.6253,236693.0
2022-10-12 11:20:00,138.95,139.18,138.67,138.98,346624.0,135.6058,135.8303,135.3325,135.6351,346624.0
2022-10-12 11:30:00,138.99,139.11,138.65,138.8,302788.0,135.6448,135.762,135.313,135.4594,302788.0
2022-10-12 11:40:00,138.79,139.32,138.74,139.06,364804.0,135.4497,135.9669,135.4009,135.7132,364804.0
2022-10-12 11:50:00,139.05,139.35,139.0,139.25,216064.0,135.7034,135.9962,135.6546,135.8986,216064.0
2022-10-12 12:00:00,139.3,139.54,138.96,139.09,226394.0,135.9474,136.1816,135.6156,135.7424,226394.0
2022-10-12 12:10:00,139.09,139.22,138.8,139.19,137077.0,135.7424,135.8693,135.4594,135.84,137077.0
2022-10-12 12:20:00,139.23,139.27,138.82,138.92,155173.0,135.8791,135.9181,135.4789,135.5765,155173.0
2022-10-12 12:30:00,138.9,139.0,138.68,138.75,129422.0,135.557,135.6546,135.3423,135.4106,129422.0
2022-10-12 12:40:00,138.76,138.97,138.69,138.91,137016.0,135.4204,135.6253,135.3521,135.5668,137016.0
2022-10-12 12:50:00,138.93,139.17,138.93,139.09,198919.0,135.5863,135.8205,135.5863,135.7424,198919.0
2022-10-12 13:00:00,139.09,139.29,138.94,139.23,177985.0,135.7424,135.9376,135.596,135.8791,177985.0
2022-10-12 13:10:00,139.22,139.28,139.05,139.09,116872.0,135.8693,135.9279,135.7034,135.7424,116872.0
2022-10-12 13:20:00,139.09,139.16,138.99,139.11,169406.0,135.7424,135.8108,135.6448,135.762,169406.0
2022-10-12 13:30:00,139.14,139.14,138.67,138.85,144555.0,135.7912,135.7912,135.3325,135.5082,144555.0
2022-10-12 13:40:00,138.86,138.98,138.74,138.92,111400.0,135.518,135.6351,135.4009,135.5765,111400.0
2022-10-12 13:50:00,138.91,138.96,138.78,138.93,106060.0,135.5668,135.6156,135.4399,135.5863,106060.0
2022-10-12 14:00:00,138.91,139.48,138.66,139.23,212666.0,135.5668,136.123,135.3228,135.8791,212666.0
2022-10-12 14:10:00,139.21,139.64,139.01,139.5,251880.0,135.8595,136.2792,135.6644,136.1426,251880.0
2022-10-12 14:20:00,139.52,139.99,139.15,139.88,160145.0,136.1621,136.6208,135.801,136.5134,160145.0
2022-10-12 14:30:00,139.89,140.07,139.63,139.81,146123.0,136.5232,136.6988,136.2694,136.4451,146123.0
2022-10-12 14:40:00,139.81,139.91,139.36,139.43,179628.0,136.4451,136.5427,136.0059,136.0743,179628.0
2022-10-12 14:50:00,139.42,139.51,139.2,139.29,134657.0,136.0645,136.1523,135.8498,135.9376,134657.0
2022-10-12 15:00:00,139.26,139.33,138.95,139.17,151539.0,135.9083,135.9767,135.6058,135.8205,151539.0
2022-10-12 15:10:00,139.17,139.46,139.03,139.46,201158.0,135.8205,136.1035,135.6839,136.1035,201158.0
2022-10-12 15:20:00,139.45,139.53,139.2,139.22,112782.0,136.0938,136.1718,135.8498,135.8693,112782.0
2022-10-12 15:30:00,139.23,139.52,139.16,139.42,197275.0,135.8791,136.1621,135.8108,136.0645,197275.0
2022-10-12 15:40:00,139.42,139.45,139.13,139.15,374363.0,136.0645,136.0938,135.7815,135.801,374363.0
2022-10-12 15:50:00,139.12,139.33,138.96,138.99,937168.0,135.7717,135.9767,135.6156,135.6448,937168.0
2022-10-13 09:30:00,134.84,134.99,133.65,133.89,427289.0,131.5947,131.7411,130.4334,130.6676,427289.0
2022-10-13 09:40:00,133.91,135.07,133.55,134.97,280893.0,130.6871,131.8192,130.3358,131.7216,280893.0
2022-10-13 09:50:00,134.97,135.71,134.91,135.22,66549.0,131.7216,132.4438,131.663,131.9656,66549.0
2022-10-13 10:00:00,135.28,136.22,135.06,136.08,252594.0,132.0241,132.9415,131.8094,132.8049,252594.0
2022-10-13 10:10:00,136.08,136.58,135.57,135.95,212250.0,132.8049,133.2928,132.3072,132.678,212250.0
2022-10-13 10:20:00,135.96,136.08,135.03,135.18,85251.0,132.6878,132.8049,131.7802,131.9265,85251.0
2022-10-13 10:30:00,135.09,135.8,135.03,135.58,120067.0,131.8387,132.5316,131.7802,132.3169,120067.0
2022-10-13 10:40:00,135.56,136.11,135.37,135.92,150113.0,132.2974,132.8342,132.112,132.6487,150113.0
2022-10-13 10:50:00,135.94,136.33,135.49,135.73,145435.0,132.6682,133.0489,132.2291,132.4633,145435.0
2022-10-13 11:00:00,135.68,137.16,135.5,137.02,255201.0,132.4145,133.8589,132.2388,133.7223,255201.0
2022-10-13 11:10:00,137.03,138.99,136.78,138.36,442107.0,133.732,135.6448,133.488,135.03,442107.0
2022-10-13 11:20:00,138.42,140.0,138.27,138.77,412537.0,135.0886,136.6305,134.9422,135.4301,412537.0
2022-10-13 11:30:00,138.82,140.47,138.46,140.02,356061.0,135.4789,137.0892,135.1276,136.6501,356061.0
2022-10-13 11:40:00,140.12,140.78,139.14,139.23,247501.0,136.7476,137.3918,135.7912,135.8791,247501.0
2022-10-13 11:50:00,139.21,139.86,138.96,139.69,219659.0,135.8595,136.4939,135.6156,136.328,219659.0
2022-10-13 12:00:00,139.71,140.34,139.65,139.68,214646.0,136.3475,136.9624,136.289,136.3182,214646.0
2022-10-13 12:10:00,139.67,139.79,138.56,138.61,316179.0,136.3085,136.4256,135.2252,135.274,316179.0
2022-10-13 12:20:00,138.6,139.05,138.44,138.73,218264.0,135.2642,135.7034,135.1081,135.3911,218264.0
2022-10-13 12:30:00,138.73,139.1,138.61,138.83,226353.0,135.3911,135.7522,135.274,135.4887,226353.0
2022-10-13 12:40:00,138.79,139.48,138.79,139.48,206384.0,135.4497,136.123,135.4497,136.123,206384.0
2022-10-13 12:50:00,139.49,139.75,139.22,139.46,215309.0,136.1328,136.3866,135.8693,136.1035,215309.0
2022-10-13 13:00:00,139.48,140.01,139.48,139.72,157106.0,136.123,136.6403,136.123,136.3573,157106.0
2022-10-13 13:10:00,139.76,140.01,139.5,139.93,156293.0,136.3963,136.6403,136.1426,136.5622,156293.0
2022-10-13 13:20:00,139.93,140.89,139.93,140.67,259381.0,136.5622,137.4991,136.5622,137.2844,259381.0
2022-10-13 13:30:00,140.7,141.31,140.7,140.88,231760.0,137.3137,137.909,137.3137,137.4894,231760.0
2022-10-13 13:40:00,140.89,140.9,140.2,140.41,163156.0,137.4991,137.5089,136.8257,137.0307,163156.0
2022-10-13 13:50:00,140.4,140.67,140.32,140.62,168500.0,137.0209,137.2844,136.9428,137.2356,168500.0
2022-10-13 14:00:00,140.52,140.62,140.3,140.35,85886.0,137.138,137.2356,136.9233,136.9721,85886.0
2022-10-13 14:10:00,140.34,140.51,140.07,140.37,85509.0,136.9624,137.1283,136.6988,136.9916,85509.0
2022-10-13 14:20:00,140.4,140.41,139.64,139.67,93094.0,137.0209,137.0307,136.2792,136.3085,93094.0
2022-10-13 14:30:00,139.74,140.3,139.73,140.25,84208.0,136.3768,136.9233,136.367,136.8745,84208.0
2022-10-13 14:40:00,140.22,140.53,140.07,140.37,129630.0,136.8452,137.1478,136.6988,136.9916,129630.0
2022-10-13 14:50:00,140.35,140.97,140.33,140.85,93946.0,136.9721,137.5772,136.9526,137.4601,93946.0
2022-10-13 15:00:00,140.84,141.11,140.49,141.09,97355.0,137.4503,137.7138,137.1087,137.6943,97355.0
2022-10-13 15:10:00,141.12,141.16,140.77,140.92,74584.0,137.7236,137.7626,137.382,137.5284,74584.0
2022-10-13 15:20:00,140.9,140.9,140.47,140.52,94009.0,137.5089,137.5089,137.0892,137.138,94009.0
2022-10-13 15:30:00,140.5,140.82,140.04,140.36,142195.0,137.1185,137.4308,136.6696,136.9819,142195.0
2022-10-13 15:40:00,140.35,140.74,140.15,140.59,160832.0,136.9721,137.3527,136.7769,137.2063,160832.0
2022-10-13 15:50:00,140.6,141.01,140.33,140.54,359716.0,137.2161,137.6162,136.9526,137.1575,359716.0
2022-10-14 09:30:00,141.92,142.66,141.24,142.52,398474.0,138.5043,139.2265,137.8407,139.0899,398474.0
2022-10-14 09:40:00,142.52,142.56,140.66,140.83,263464.0,139.0899,139.1289,137.2746,137.4406,263464.0
2022-10-14 09:50:00,140.77,141.21,140.34,140.46,160768.0,137.382,137.8114,136.9624,137.0795,160768.0
2022-10-14 10:00:00,140.47,140.47,139.04,139.51,292604.0,137.0892,137.0892,135.6936,136.1523,292604.0
2022-10-14 10:10:00,139.53,139.65,138.41,138.66,237471.0,136.1718,136.289,135.0788,135.3228,237471.0
2022-10-14 10:20:00,138.7,138.7,137.8,138.45,169012.0,135.3618,135.3618,134.4835,135.1178,169012.0
2022-10-14 10:30:00,138.47,138.88,138.26,138.45,125144.0,135.1374,135.5375,134.9324,135.1178,125144.0
2022-10-14 10:40:00,138.44,138.72,137.68,137.76,91850.0,135.1081,135.3813,134.3664,134.4444,91850.0
2022-10-14 10:50:00,137.75,138.52,137.69,138.38,128030.0,134.4347,135.1862,134.3761,135.0495,128030.0
2022-10-14 11:00:00,138.4,139.03,138.36,138.46,126336.0,135.069,135.6839,135.03,135.1276,126336.0
2022-10-14 11:10:00,138.42,138.5,137.57,137.67,92820.0,135.0886,135.1666,134.259,134.3566,92820.0
2022-10-14 11:20:00,137.68,138.33,137.66,138.25,137551.0,134.3664,135.0007,134.3469,134.9227,137551.0
2022-10-14 11:30:00,138.23,138.23,137.53,137.81,81403.0,134.9031,134.9031,134.22,134.4932,81403.0
2022-10-14 11:40:00,137.8,137.86,136.94,137.14,123266.0,134.4835,134.542,133.6442,133.8394,123266.0
2022-10-14 11:50:00,137.13,137.32,136.82,136.92,78607.0,133.8296,134.015,133.5271,133.6247,78607.0
2022-10-14 12:00:00,136.89,137.4,136.51,136.52,55675.0,133.5954,134.0931,133.2245,133.2343,55675.0
2022-10-14 12:10:00,136.53,136.68,136.22,136.57,69319.0,133.244,133.3904,132.9415,133.2831,69319.0
2022-10-14 12:20:00,136.59,136.93,136.49,136.93,47529.0,133.3026,133.6344,133.205,133.6344,47529.0
2022-10-14 12:30:00,136.93,137.11,136.73,136.93,70841.0,133.6344,133.8101,133.4392,133.6344,70841.0
2022-10-14 12:40:00,136.91,137.28,136.83,136.83,72918.0,133.6149,133.976,133.5368,133.5368,72918.0
2022-10-14 12:50:00,136.82,136.82,136.55,136.73,35423.0,133.5271,133.5271,133.2636,133.4392,35423.0
2022-10-14 13:00:00,136.74,137.09,136.46,136.47,63483.0,133.449,133.7906,133.1757,133.1855,63483.0
2022-10-14 13:10:00,136.5,136.68,136.33,136.36,40462.0,133.2148,133.3904,133.0489,133.0781,40462.0
2022-10-14 13:20:00,136.34,136.57,136.14,136.54,57530.0,133.0586,133.2831,132.8634,133.2538,57530.0
2022-10-14 13:30:00,136.54,136.79,136.38,136.65,51571.0,133.2538,133.4978,133.0977,133.3612,51571.0
2022-10-14 13:40:00,136.64,136.82,136.5,136.61,38097.0,133.3514,133.5271,133.2148,133.3221,38097.0
2022-10-14 13:50:00,136.58,136.83,136.46,136.8,33617.0,133.2928,133.5368,133.1757,133.5076,33617.0
2022-10-14 14:00:00,136.77,136.77,136.23,136.31,44613.0,133.4783,133.4783,132.9513,133.0293,44613.0
2022-10-14 14:10:00,136.29,136.29,135.71,135.72,72317.0,133.0098,133.0098,132.4438,132.4535,72317.0
2022-10-14 14:20:00,135.71,135.91,135.6,135.89,73318.0,132.4438,132.639,132.3364,132.6195,73318.0
2022-10-14 14:30:00,135.86,135.99,135.75,135.77,65030.0,132.5902,132.717,132.4828,132.5023,65030.0
2022-10-14 14:40:00,135.75,135.91,135.57,135.89,94403.0,132.4828,132.639,132.3072,132.6195,94403.0
2022-10-14 14:50:00,135.88,135.97,135.75,135.96,87061.0,132.6097,132.6975,132.4828,132.6878,87061.0
2022-10-14 15:00:00,135.97,136.26,135.81,135.92,93662.0,132.6975,132.9805,132.5414,132.6487,93662.0
2022-10-14 15:10:00,135.89,136.04,135.48,135.62,77389.0,132.6195,132.7658,132.2193,132.356,77389.0
2022-10-14 15:20:00,135.62,135.79,135.52,135.74,69600.0,132.356,132.5219,132.2584,132.4731,69600.0
2022-10-14 15:30:00,135.74,135.97,135.52,135.72,144303.0,132.4731,132.6975,132.2584,132.4535,144303.0
2022-10-14 15:40:00,135.73,135.75,135.26,135.44,455676.0,132.4633,132.4828,132.0046,132.1803,455676.0
2022-10-14 15:50:00,135.42,135.6,135.05,135.27,603567.0,132.1608,132.3364,131.7997,132.0144,603567.0
2022-10-17 09:30:00,138.16,139.35,138.1,139.23,338751.0,134.8348,135.9962,134.7763,135.8791,338751.0
2022-10-17 09:40:00,139.23,139.68,138.61,139.17,381689.0,135.8791,136.3182,135.274,135.8205,381689.0
2022-10-17 09:50:00,139.21,139.53,138.87,139.17,189566.0,135.8595,136.1718,135.5277,135.8205,189566.0
2022-10-17 10:00:00,139.21,139.93,138.97,139.59,183589.0,135.8595,136.5622,135.6253,136.2304,183589.0
2022-10-17 10:10:00,139.59,140.55,139.58,140.32,184344.0,136.2304,137.1673,136.2206,136.9428,184344.0
2022-10-17 10:20:00,140.41,140.5,140.01,140.15,109718.0,137.0307,137.1185,136.6403,136.7769,109718.0
2022-10-17 10:30:00,140.16,140.48,139.97,140.32,139405.0,136.7867,137.099,136.6013,136.9428,139405.0
2022-10-17 10:40:00,140.32,140.36,139.87,139.95,135208.0,136.9428,136.9819,136.5037,136.5817,135208.0
2022-10-17 10:50:00,139.95,139.96,139.25,139.6,176185.0,136.5817,136.5915,135.8986,136.2402,176185.0
2022-10-17 11:00:00,139.61,139.97,139.48,139.51,84877.0,136.2499,136.6013,136.123,136.1523,84877.0
2022-10-17 11:10:00,139.52,139.92,139.48,139.53,63217.0,136.1621,136.5525,136.123,136.1718,63217.0
2022-10-17 11:20:00,139.49,140.33,139.47,140.32,103821.0,136.1328,136.9526,136.1133,136.9428,103821.0
2022-10-17 11:30:00,140.31,140.43,140.15,140.43,117225.0,136.9331,137.0502,136.7769,137.0502,117225.0
2022-10-17 11:40:00,140.43,140.84,140.43,140.78,121567.0,137.0502,137.4503,137.0502,137.3918,121567.0
2022-10-17 11:50:00,140.78,141.06,140.69,140.73,120384.0,137.3918,137.665,137.3039,137.343,120384.0
2022-10-17 12:00:00,140.73,141.07,140.65,141.05,80306.0,137.343,137.6748,137.2649,137.6553,80306.0
2022-10-17 12:10:00,141.07,141.07,140.49,140.6,70238.0,137.6748,137.6748,137.1087,137.2161,70238.0
2022-10-17 12:20:00,140.58,140.86,140.51,140.78,62666.0,137.1966,137.4698,137.1283,137.3918,62666.0
2022-10-17 12:30:00,140.79,141.12,140.79,140.91,79294.0,137.4015,137.7236,137.4015,137.5186,79294.0
2022-10-17 12:40:00,140.88,140.91,140.53,140.83,112661.0,137.4894,137.5186,137.1478,137.4406,112661.0
2022-10-17 12:50:00,140.84,141.0,140.71,140.79,93232.0,137.4503,137.6065,137.3234,137.4015,93232.0
2022-10-17 13:00:00,140.78,140.89,140.52,140.77,70250.0,137.3918,137.4991,137.138,137.382,70250.0
2022-10-17 13:10:00,140.78,140.96,140.61,140.63,36040.0,137.3918,137.5674,137.2259,137.2454,36040.0
2022-10-17 13:20:00,140.62,140.95,140.57,140.71,87508.0,137.2356,137.5577,137.1868,137.3234,87508.0
2022-10-17 13:30:00,140.72,140.79,140.6,140.76,63092.0,137.3332,137.4015,137.2161,137.3722,63092.0
2022-10-17 13:40:00,140.78,141.02,140.7,140.98,45206.0,137.3918,137.626,137.3137,137.5869,45206.0
2022-10-17 13:50:00,140.97,141.08,140.85,140.95,65296.0,137.5772,137.6845,137.4601,137.5577,65296.0
2022-10-17 14:00:00,140.94,141.14,140.77,140.97,102392.0,137.5479,137.7431,137.382,137.5772,102392.0
2022-10-17 14:10:00,140.95,141.02,140.75,140.91,72006.0,137.5577,137.626,137.3625,137.5186,72006.0
2022-10-17 14:20:00,140.9,140.91,140.46,140.68,54973.0,137.5089,137.5186,137.0795,137.2942,54973.0
2022-10-17 14:30:00,140.68,140.83,140.48,140.81,63907.0,137.2942,137.4406,137.099,137.421,63907.0
2022-10-17 14:40:00,140.81,140.92,140.74,140.85,57386.0,137.421,137.5284,137.3527,137.4601,57386.0
2022-10-17 14:50:00,140.84,140.85,140.63,140.68,107741.0,137.4503,137.4601,137.2454,137.2942,107741.0
2022-10-17 15:00:00,140.66,140.71,140.35,140.4,116091.0,137.2746,137.3234,136.9721,137.0209,116091.0
2022-10-17 15:10:00,140.39,140.71,140.38,140.65,74634.0,137.0111,137.3234,137.0014,137.2649,74634.0
2022-10-17 15:20:00,140.66,140.91,140.5,140.9,121233.0,137.2746,137.5186,137.1185,137.5089,121233.0
2022-10-17 15:30:00,140.9,140.98,140.76,140.8,143858.0,137.5089,137.5869,137.3722,137.4113,143858.0
2022-10-17 15:40:00,140.8,141.12,140.71,140.98,197732.0,137.4113,137.7236,137.3234,137.5869,197732.0
2022-10-17 15:50:00,141.0,141.13,140.52,140.77,744967.0,137.6065,137.7333,137.138,137.382,744967.0
2022-10-18 09:30:00,145.15,145.57,144.37,144.61,326844.0,141.6566,142.0665,140.8954,141.1296,326844.0
2022-10-18 09:40:00,144.64,144.73,143.8,144.02,216876.0,141.1589,141.2467,140.3391,140.5538,216876.0
2022-10-18 09:50:00,144.03,144.31,143.26,143.51,129440.0,140.5635,140.8368,139.8121,140.0561,129440.0
2022-10-18 10:00:00,143.55,144.01,143.41,143.94,129450.0,140.0951,140.544,139.9585,140.4757,129450.0
2022-10-18 10:10:00,143.94,144.15,143.55,143.74,139413.0,140.4757,140.6807,140.0951,140.2805,139413.0
2022-10-18 10:20:00,143.7,143.75,142.88,142.9,142828.0,140.2415,140.2903,139.4412,139.4607,142828.0
2022-10-18 10:30:00,142.88,143.0,142.25,142.3,141100.0,139.4412,139.5583,138.8264,138.8752,141100.0
2022-10-18 10:40:00,142.3,143.34,142.3,143.25,54572.0,138.8752,139.8901,138.8752,139.8023,54572.0
2022-10-18 10:50:00,143.24,143.24,142.77,142.87,63655.0,139.7926,139.7926,139.3339,139.4315,63655.0
2022-10-18 11:00:00,142.83,143.2,142.54,142.66,70130.0,139.3924,139.7535,139.1094,139.2265,70130.0
2022-10-18 11:10:00,142.66,142.86,142.07,142.13,96147.0,139.2265,139.4217,138.6507,138.7093,96147.0
2022-10-18 11:20:00,142.13,142.18,141.61,141.82,61385.0,138.7093,138.7581,138.2018,138.4067,61385.0
2022-10-18 11:30:00,141.79,141.85,141.31,141.55,48615.0,138.3775,138.436,137.909,138.1432,48615.0
2022-10-18 11:40:00,141.57,142.05,141.33,142.02,121502.0,138.1627,138.6312,137.9285,138.6019,121502.0
2022-10-18 11:50:00,141.98,142.17,141.76,142.12,68964.0,138.5629,138.7483,138.3482,138.6995,68964.0
2022-10-18 12:00:00,142.09,142.5,141.72,142.46,108275.0,138.6702,139.0704,138.3091,139.0313,108275.0
2022-10-18 12:10:00,142.46,142.83,142.38,142.68,79325.0,139.0313,139.3924,138.9533,139.246,79325.0
2022-10-18 12:20:00,142.68,142.69,142.2,142.41,47771.0,139.246,139.2558,138.7776,138.9825,47771.0
2022-10-18 12:30:00,142.4,142.88,142.18,142.82,64187.0,138.9728,139.4412,138.7581,139.3827,64187.0
2022-10-18 12:40:00,142.82,143.1,142.57,142.68,40874.0,139.3827,139.6559,139.1387,139.246,40874.0
2022-10-18 12:50:00,142.66,142.97,142.45,142.46,66783.0,139.2265,139.5291,139.0216,139.0313,66783.0
2022-10-18 13:00:00,142.47,142.56,141.91,142.18,94190.0,139.0411,139.1289,138.4946,138.7581,94190.0
2022-10-18 13:10:00,142.23,142.59,142.15,142.45,39604.0,138.8069,139.1582,138.7288,139.0216,39604.0
2022-10-18 13:20:00,142.45,142.84,142.26,142.75,51363.0,139.0216,139.4022,138.8361,139.3143,51363.0
2022-10-18 13:30:00,142.72,143.13,142.63,142.93,55317.0,139.2851,139.6852,139.1972,139.49,55317.0
2022-10-18 13:40:00,142.95,143.04,142.69,143.03,42015.0,139.5095,139.5974,139.2558,139.5876,42015.0
2022-10-18 13:50:00,143.02,143.22,142.89,143.08,66773.0,139.5778,139.773,139.451,139.6364,66773.0
2022-10-18 14:00:00,143.07,143.16,142.75,142.93,33477.0,139.6266,139.7145,139.3143,139.49,33477.0
2022-10-18 14:10:00,142.94,143.04,142.77,142.81,47199.0,139.4998,139.5974,139.3339,139.3729,47199.0
2022-10-18 14:20:00,142.83,143.14,142.72,143.1,44447.0,139.3924,139.695,139.2851,139.6559,44447.0
2022-10-18 14:30:00,143.11,143.12,142.28,142.36,93097.0,139.6657,139.6754,138.8557,138.9337,93097.0
2022-10-18 14:40:00,142.4,142.46,141.61,141.9,139860.0,138.9728,139.0313,138.2018,138.4848,139860.0
2022-10-18 14:50:00,141.88,142.06,141.69,141.99,74525.0,138.4653,138.641,138.2799,138.5726,74525.0
2022-10-18 15:00:00,141.99,142.01,141.55,141.63,60089.0,138.5726,138.5922,138.1432,138.2213,60089.0
2022-10-18 15:10:00,141.66,141.79,141.39,141.72,87077.0,138.2506,138.3775,137.9871,138.3091,87077.0
2022-10-18 15:20:00,141.69,142.16,141.59,142.08,39015.0,138.2799,138.7385,138.1823,138.6605,39015.0
2022-10-18 15:30:00,142.06,142.64,142.0,142.47,85137.0,138.641,139.207,138.5824,139.0411,85137.0
2022-10-18 15:40:00,142.45,142.7,142.41,142.57,164784.0,139.0216,139.2656,138.9825,139.1387,164784.0
2022-10-18 15:50:00,142.57,142.82,142.24,142.73,417279.0,139.1387,139.3827,138.8166,139.2948,417279.0
2022-10-19 09:30:00,141.54,142.32,141.02,141.72,189912.0,138.1335,138.8947,137.626,138.3091,189912.0
2022-10-19 09:40:00,141.7,141.84,140.45,140.55,148550.0,138.2896,138.4262,137.0697,137.1673,148550.0
2022-10-19 09:50:00,140.54,141.5,140.53,140.69,76959.0,137.1575,138.0944,137.1478,137.3039,76959.0
2022-10-19 10:00:00,140.66,141.44,140.57,141.17,80285.0,137.2746,138.0359,137.1868,137.7724,80285.0
2022-10-19 10:10:00,141.19,141.92,140.92,141.53,63443.0,137.7919,138.5043,137.5284,138.1237,63443.0
2022-10-19 10:20:00,141.56,142.46,141.55,142.3,74655.0,138.153,139.0313,138.1432,138.8752,74655.0
2022-10-19 10:30:00,142.36,142.41,141.89,142.23,44643.0,138.9337,138.9825,138.475,138.8069,44643.0
2022-10-19 10:40:00,142.23,142.23,141.49,141.55,32884.0,138.8069,138.8069,138.0847,138.1432,32884.0
2022-10-19 10:50:00,141.56,141.6,141.04,141.19,26356.0,138.153,138.192,137.6455,137.7919,26356.0
2022-10-19 11:00:00,141.2,141.6,141.12,141.53,34291.0,137.8017,138.192,137.7236,138.1237,34291.0
2022-10-19 11:10:00,141.55,141.91,141.55,141.8,42379.0,138.1432,138.4946,138.1432,138.3872,42379.0
2022-10-19 11:20:00,141.83,141.9,141.34,141.47,51947.0,138.4165,138.4848,137.9383,138.0652,51947.0
2022-10-19 11:30:00,141.48,141.68,141.02,141.54,60936.0,138.0749,138.2701,137.626,138.1335,60936.0
2022-10-19 11:40:00,141.52,141.53,141.12,141.38,62037.0,138.114,138.1237,137.7236,137.9773,62037.0
2022-10-19 11:50:00,141.37,141.67,141.24,141.49,47419.0,137.9676,138.2603,137.8407,138.0847,47419.0
2022-10-19 12:00:00,141.49,141.53,140.99,141.1,34739.0,138.0847,138.1237,137.5967,137.7041,34739.0
2022-10-19 12:10:00,141.07,141.17,140.9,141.11,47028.0,137.6748,137.7724,137.5089,137.7138,47028.0
2022-10-19 12:20:00,141.09,141.13,140.66,140.73,43983.0,137.6943,137.7333,137.2746,137.343,43983.0
2022-10-19 12:30:00,140.67,141.17,140.66,140.91,54247.0,137.2844,137.7724,137.2746,137.5186,54247.0
2022-10-19 12:40:00,140.9,140.92,140.23,140.28,83830.0,137.5089,137.5284,136.855,136.9038,83830.0
2022-10-19 12:50:00,140.25,140.49,140.22,140.36,47082.0,136.8745,137.1087,136.8452,136.9819,47082.0
2022-10-19 13:00:00,140.33,140.43,139.61,139.92,98873.0,136.9526,137.0502,136.2499,136.5525,98873.0
2022-10-19 13:10:00,139.91,140.07,139.82,139.95,50120.0,136.5427,136.6988,136.4549,136.5817,50120.0
2022-10-19 13:20:00,139.97,140.27,139.97,140.04,68520.0,136.6013,136.894,136.6013,136.6696,68520.0
2022-10-19 13:30:00,140.01,140.18,139.88,139.97,38128.0,136.6403,136.8062,136.5134,136.6013,38128.0
2022-10-19 13:40:00,139.91,140.19,139.82,139.91,47993.0,136.5427,136.816,136.4549,136.5427,47993.0
2022-10-19 13:50:00,139.92,140.22,139.79,140.21,35406.0,136.5525,136.8452,136.4256,136.8355,35406.0
2022-10-19 14:00:00,140.13,140.79,140.06,140.73,44495.0,136.7574,137.4015,136.6891,137.343,44495.0
2022-10-19 14:10:00,140.7,141.07,140.62,140.81,64177.0,137.3137,137.6748,137.2356,137.421,64177.0
2022-10-19 14:20:00,140.81,140.96,140.66,140.9,43587.0,137.421,137.5674,137.2746,137.5089,43587.0
2022-10-19 14:30:00,140.9,141.0,140.72,140.82,20403.0,137.5089,137.6065,137.3332,137.4308,20403.0
2022-10-19 14:40:00,140.81,140.87,140.49,140.54,42864.0,137.421,137.4796,137.1087,137.1575,42864.0
2022-10-19 14:50:00,140.53,140.59,140.43,140.49,73879.0,137.1478,137.2063,137.0502,137.1087,73879.0
2022-10-19 15:00:00,140.5,140.77,140.29,140.69,62976.0,137.1185,137.382,136.9136,137.3039,62976.0
2022-10-19 15:10:00,140.71,141.14,140.69,141.07,109003.0,137.3234,137.7431,137.3039,137.6748,109003.0
2022-10-19 15:20:00,141.06,141.1,140.59,140.61,31976.0,137.665,137.7041,137.2063,137.2259,31976.0
2022-10-19 15:30:00,140.62,140.74,140.45,140.58,71021.0,137.2356,137.3527,137.0697,137.1966,71021.0
2022-10-19 15:40:00,140.58,140.84,140.45,140.68,178990.0,137.1966,137.4503,137.0697,137.2942,178990.0
2022-10-19 15:50:00,140.67,141.12,140.55,141.05,403020.0,137.2844,137.7236,137.1673,137.6553,403020.0
2022-10-20 09:30:00,139.18,139.8,138.55,138.55,290401.0,135.8303,136.4353,135.2154,135.2154,290401.0
2022-10-20 09:40:00,138.52,139.61,138.33,139.44,213028.0,135.1862,136.2499,135.0007,136.084,213028.0
2022-10-20 09:50:00,139.48,140.0,139.4,139.44,138493.0,136.123,136.6305,136.045,136.084,138493.0
2022-10-20 10:00:00,139.48,141.18,139.4,141.15,194493.0,136.123,137.7821,136.045,137.7529,194493.0
2022-10-20 10:10:00,141.22,141.59,140.89,141.5,185735.0,137.8212,138.1823,137.4991,138.0944,185735.0
2022-10-20 10:20:00,141.51,141.68,140.92,141.16,51404.0,138.1042,138.2701,137.5284,137.7626,51404.0
2022-10-20 10:30:00,141.19,141.35,140.65,140.94,68308.0,137.7919,137.948,137.2649,137.5479,68308.0
2022-10-20 10:40:00,140.99,141.27,140.67,141.14,84225.0,137.5967,137.87,137.2844,137.7431,84225.0
2022-10-20 10:50:00,141.11,141.53,141.0,141.51,65678.0,137.7138,138.1237,137.6065,138.1042,65678.0
2022-10-20 11:00:00,141.52,141.63,141.11,141.48,69842.0,138.114,138.2213,137.7138,138.0749,69842.0
2022-10-20 11:10:00,141.49,141.78,141.27,141.3,41898.0,138.0847,138.3677,137.87,137.8992,41898.0
2022-10-20 11:20:00,141.31,141.51,140.8,141.01,65379.0,137.909,138.1042,137.4113,137.6162,65379.0
2022-10-20 11:30:00,141.0,141.52,140.99,141.41,37154.0,137.6065,138.114,137.5967,138.0066,37154.0
2022-10-20 11:40:00,141.44,141.6,141.24,141.48,30817.0,138.0359,138.192,137.8407,138.0749,30817.0
2022-10-20 11:50:00,141.47,141.63,140.88,140.89,47319.0,138.0652,138.2213,137.4894,137.4991,47319.0
2022-10-20 12:00:00,140.88,140.92,139.86,139.97,65300.0,137.4894,137.5284,136.4939,136.6013,65300.0
2022-10-20 12:10:00,139.96,140.4,139.96,140.31,75832.0,136.5915,137.0209,136.5915,136.9331,75832.0
2022-10-20 12:20:00,140.27,140.29,139.58,139.74,64169.0,136.894,136.9136,136.2206,136.3768,64169.0
2022-10-20 12:30:00,139.74,139.91,139.45,139.55,57138.0,136.3768,136.5427,136.0938,136.1914,57138.0
2022-10-20 12:40:00,139.55,139.68,138.99,139.28,78478.0,136.1914,136.3182,135.6448,135.9279,78478.0
2022-10-20 12:50:00,139.29,139.34,138.98,139.31,76759.0,135.9376,135.9864,135.6351,135.9571,76759.0
2022-10-20 13:00:00,139.26,139.42,138.68,138.8,75940.0,135.9083,136.0645,135.3423,135.4594,75940.0
2022-10-20 13:10:00,138.78,139.19,138.74,138.9,76361.0,135.4399,135.84,135.4009,135.557,76361.0
2022-10-20 13:20:00,138.87,139.16,138.71,139.1,84483.0,135.5277,135.8108,135.3716,135.7522,84483.0
2022-10-20 13:30:00,139.07,139.09,138.85,138.95,87680.0,135.7229,135.7424,135.5082,135.6058,87680.0
2022-10-20 13:40:00,138.93,139.02,138.4,138.44,124153.0,135.5863,135.6741,135.069,135.1081,124153.0
2022-10-20 13:50:00,138.4,138.61,138.31,138.59,67739.0,135.069,135.274,134.9812,135.2545,67739.0
2022-10-20 14:00:00,138.58,138.66,138.19,138.33,72945.0,135.2447,135.3228,134.8641,135.0007,72945.0
2022-10-20 14:10:00,138.39,138.43,138.14,138.28,69533.0,135.0593,135.0983,134.8153,134.9519,69533.0
2022-10-20 14:20:00,138.26,138.35,138.04,138.09,60576.0,134.9324,135.0202,134.7177,134.7665,60576.0
2022-10-20 14:30:00,138.06,138.53,138.01,138.33,74710.0,134.7372,135.1959,134.6884,135.0007,74710.0
2022-10-20 14:40:00,138.33,138.35,137.92,138.11,36420.0,135.0007,135.0202,134.6006,134.786,36420.0
2022-10-20 14:50:00,138.11,138.67,137.98,138.41,51879.0,134.786,135.3325,134.6592,135.0788,51879.0
2022-10-20 15:00:00,138.46,138.84,138.4,138.69,47932.0,135.1276,135.4985,135.069,135.3521,47932.0
2022-10-20 15:10:00,138.7,138.73,138.33,138.33,57443.0,135.3618,135.3911,135.0007,135.0007,57443.0
2022-10-20 15:20:00,138.35,138.37,137.97,138.1,46935.0,135.0202,135.0398,134.6494,134.7763,46935.0
2022-10-20 15:30:00,138.08,138.35,137.91,138.15,120149.0,134.7567,135.0202,134.5908,134.8251,120149.0
2022-10-20 15:40:00,138.13,138.56,138.07,138.5,169079.0,134.8055,135.2252,134.747,135.1666,169079.0
2022-10-20 15:50:00,138.5,138.81,138.35,138.35,656997.0,135.1666,135.4692,135.0202,135.0202,656997.0
2022-10-21 09:30:00,138.21,139.16,137.45,138.75,327999.0,134.8836,135.8108,134.1419,135.4106,327999.0
2022-10-21 09:40:00,138.76,139.38,138.05,138.93,285778.0,135.4204,136.0255,134.7275,135.5863,285778.0
2022-10-21 09:50:00,138.94,139.76,138.56,139.75,218097.0,135.596,136.3963,135.2252,136.3866,218097.0
2022-10-21 10:00:00,139.77,140.62,139.56,140.22,233462.0,136.4061,137.2356,136.2011,136.8452,233462.0
2022-10-21 10:10:00,140.22,140.35,139.86,140.05,166309.0,136.8452,136.9721,136.4939,136.6793,166309.0
2022-10-21 10:20:00,140.1,140.2,138.98,139.02,124633.0,136.7281,136.8257,135.6351,135.6741,124633.0
2022-10-21 10:30:00,139.09,139.44,138.64,138.84,234296.0,135.7424,136.084,135.3033,135.4985,234296.0
2022-10-21 10:40:00,138.85,139.58,138.76,139.56,132273.0,135.5082,136.2206,135.4204,136.2011,132273.0
2022-10-21 10:50:00,139.51,139.65,138.8,138.89,87126.0,136.1523,136.289,135.4594,135.5472,87126.0
2022-10-21 11:00:00,138.92,138.98,138.53,138.92,35522.0,135.5765,135.6351,135.1959,135.5765,35522.0
2022-10-21 11:10:00,138.94,139.21,138.72,138.81,48417.0,135.596,135.8595,135.3813,135.4692,48417.0
2022-10-21 11:20:00,138.85,139.52,138.63,139.38,69640.0,135.5082,136.1621,135.2935,136.0255,69640.0
2022-10-21 11:30:00,139.46,139.95,139.35,139.48,70693.0,136.1035,136.5817,135.9962,136.123,70693.0
2022-10-21 11:40:00,139.51,140.19,139.4,140.1,100296.0,136.1523,136.816,136.045,136.7281,100296.0
2022-10-21 11:50:00,140.1,140.33,139.81,140.33,117674.0,136.7281,136.9526,136.4451,136.9526,117674.0
2022-10-21 12:00:00,140.41,140.75,140.37,140.48,106192.0,137.0307,137.3625,136.9916,137.099,106192.0
2022-10-21 12:10:00,140.5,140.58,140.12,140.19,78986.0,137.1185,137.1966,136.7476,136.816,78986.0
2022-10-21 12:20:00,140.18,140.52,140.05,140.16,90987.0,136.8062,137.138,136.6793,136.7867,90987.0
2022-10-21 12:30:00,140.21,140.69,140.1,140.19,70248.0,136.8355,137.3039,136.7281,136.816,70248.0
2022-10-21 12:40:00,140.3,140.95,140.3,140.88,49919.0,136.9233,137.5577,136.9233,137.4894,49919.0
2022-10-21 12:50:00,140.89,141.11,140.8,140.87,34875.0,137.4991,137.7138,137.4113,137.4796,34875.0
2022-10-21 13:00:00,140.91,141.18,140.88,140.89,36691.0,137.5186,137.7821,137.4894,137.4991,36691.0
2022-10-21 13:10:00,140.9,141.05,140.62,141.03,47450.0,137.5089,137.6553,137.2356,137.6357,47450.0
2022-10-21 13:20:00,141.02,141.07,140.7,140.89,51155.0,137.626,137.6748,137.3137,137.4991,51155.0
2022-10-21 13:30:00,140.94,141.18,140.85,141.01,58457.0,137.5479,137.7821,137.4601,137.6162,58457.0
2022-10-21 13:40:00,141.03,141.26,141.01,141.23,75313.0,137.6357,137.8602,137.6162,137.8309,75313.0
2022-10-21 13:50:00,141.27,141.44,141.22,141.44,90487.0,137.87,138.0359,137.8212,138.0359,90487.0
2022-10-21 14:00:00,141.43,141.76,141.43,141.71,91248.0,138.0261,138.3482,138.0261,138.2994,91248.0
2022-10-21 14:10:00,141.71,141.79,141.28,141.41,134911.0,138.2994,138.3775,137.8797,138.0066,134911.0
2022-10-21 14:20:00,141.41,141.59,141.26,141.55,96153.0,138.0066,138.1823,137.8602,138.1432,96153.0
2022-10-21 14:30:00,141.55,141.71,141.42,141.59,116215.0,138.1432,138.2994,138.0164,138.1823,116215.0
2022-10-21 14:40:00,141.59,141.72,141.35,141.54,201503.0,138.1823,138.3091,137.948,138.1335,201503.0
2022-10-21 14:50:00,141.55,141.63,141.33,141.6,129897.0,138.1432,138.2213,137.9285,138.192,129897.0
2022-10-21 15:00:00,141.62,141.86,141.5,141.81,143628.0,138.2115,138.4458,138.0944,138.397,143628.0
2022-10-21 15:10:00,141.81,142.06,141.75,142.03,228672.0,138.397,138.641,138.3384,138.6117,228672.0
2022-10-21 15:20:00,142.03,142.3,141.96,142.29,339524.0,138.6117,138.8752,138.5434,138.8654,339524.0
2022-10-21 15:30:00,142.29,142.38,142.19,142.33,304868.0,138.8654,138.9533,138.7678,138.9045,304868.0
2022-10-21 15:40:00,142.34,142.48,142.2,142.36,596779.0,138.9142,139.0508,138.7776,138.9337,596779.0
2022-10-21 15:50:00,142.35,142.53,142.24,142.41,991019.0,138.924,139.0996,138.8166,138.9825,991019.0
2022-10-24 09:30:00,141.75,142.21,141.04,141.87,210388.0,138.3384,138.7873,137.6455,138.4555,210388.0
2022-10-24 09:40:00,141.85,142.6,141.14,141.72,260967.0,138.436,139.168,137.7431,138.3091,260967.0
2022-10-24 09:50:00,141.76,142.44,141.45,141.81,130784.0,138.3482,139.0118,138.0456,138.397,130784.0
2022-10-24 10:00:00,141.83,141.83,140.23,140.4,143098.0,138.4165,138.4165,136.855,137.0209,143098.0
2022-10-24 10:10:00,140.38,140.64,139.95,140.09,94960.0,137.0014,137.2551,136.5817,136.7184,94960.0
2022-10-24 10:20:00,140.12,140.14,139.22,139.83,76668.0,136.7476,136.7672,135.8693,136.4646,76668.0
2022-10-24 10:30:00,139.8,140.67,139.63,140.48,113636.0,136.4353,137.2844,136.2694,137.099,113636.0
2022-10-24 10:40:00,140.43,140.53,139.83,139.88,53051.0,137.0502,137.1478,136.4646,136.5134,53051.0
2022-10-24 10:50:00,139.88,141.11,139.88,141.06,120567.0,136.5134,137.7138,136.5134,137.665,120567.0
2022-10-24 11:00:00,141.06,141.32,140.68,140.74,65178.0,137.665,137.9188,137.2942,137.3527,65178.0
2022-10-24 11:10:00,140.75,141.23,140.49,140.65,59184.0,137.3625,137.8309,137.1087,137.2649,59184.0
2022-10-24 11:20:00,140.67,141.28,140.67,141.18,68380.0,137.2844,137.8797,137.2844,137.7821,68380.0
2022-10-24 11:30:00,141.18,141.44,140.94,141.21,67241.0,137.7821,138.0359,137.5479,137.8114,67241.0
2022-10-24 11:40:00,141.19,141.31,140.75,141.09,47234.0,137.7919,137.909,137.3625,137.6943,47234.0
2022-10-24 11:50:00,141.11,141.75,141.1,141.75,119818.0,137.7138,138.3384,137.7041,138.3384,119818.0
2022-10-24 12:00:00,141.75,141.91,141.53,141.73,64175.0,138.3384,138.4946,138.1237,138.3189,64175.0
2022-10-24 12:10:00,141.73,142.14,141.73,142.12,75060.0,138.3189,138.719,138.3189,138.6995,75060.0
2022-10-24 12:20:00,142.11,142.19,141.87,141.87,52456.0,138.6898,138.7678,138.4555,138.4555,52456.0
2022-10-24 12:30:00,141.86,141.92,141.57,141.65,37645.0,138.4458,138.5043,138.1627,138.2408,37645.0
2022-10-24 12:40:00,141.63,142.02,141.53,141.97,21894.0,138.2213,138.6019,138.1237,138.5531,21894.0
2022-10-24 12:50:00,142.01,142.14,141.79,141.81,18449.0,138.5922,138.719,138.3775,138.397,18449.0
2022-10-24 13:00:00,141.81,141.94,141.65,141.92,43893.0,138.397,138.5238,138.2408,138.5043,43893.0
2022-10-24 13:10:00,141.94,141.94,141.65,141.68,24110.0,138.5238,138.5238,138.2408,138.2701,24110.0
2022-10-24 13:20:00,141.66,141.66,141.37,141.5,37209.0,138.2506,138.2506,137.9676,138.0944,37209.0
2022-10-24 13:30:00,141.47,141.53,141.3,141.51,37906.0,138.0652,138.1237,137.8992,138.1042,37906.0
2022-10-24 13:40:00,141.52,141.81,141.52,141.67,39191.0,138.114,138.397,138.114,138.2603,39191.0
2022-10-24 13:50:00,141.63,141.79,141.49,141.56,15734.0,138.2213,138.3775,138.0847,138.153,15734.0
2022-10-24 14:00:00,141.55,141.93,141.52,141.9,33733.0,138.1432,138.5141,138.114,138.4848,33733.0
2022-10-24 14:10:00,141.9,142.0,141.8,141.94,30284.0,138.4848,138.5824,138.3872,138.5238,30284.0
2022-10-24 14:20:00,141.97,142.14,141.87,142.03,23616.0,138.5531,138.719,138.4555,138.6117,23616.0
2022-10-24 14:30:00,142.0,142.27,141.99,142.27,43464.0,138.5824,138.8459,138.5726,138.8459,43464.0
2022-10-24 14:40:00,142.26,142.75,142.19,142.75,62169.0,138.8361,139.3143,138.7678,139.3143,62169.0
2022-10-24 14:50:00,142.74,142.98,142.57,142.9,65939.0,139.3046,139.5388,139.1387,139.4607,65939.0
2022-10-24 15:00:00,142.92,143.15,142.86,143.11,78605.0,139.4803,139.7047,139.4217,139.6657,78605.0
2022-10-24 15:10:00,143.1,143.48,143.1,143.48,183083.0,139.6559,140.0268,139.6559,140.0268,183083.0
2022-10-24 15:20:00,143.48,143.48,143.22,143.4,69786.0,140.0268,140.0268,139.773,139.9487,69786.0
2022-10-24 15:30:00,143.39,143.6,143.21,143.23,120347.0,139.9389,140.1439,139.7633,139.7828,120347.0
2022-10-24 15:40:00,143.2,143.25,142.88,142.89,156415.0,139.7535,139.8023,139.4412,139.451,156415.0
2022-10-24 15:50:00,142.89,143.07,142.79,143.0,369704.0,139.451,139.6266,139.3534,139.5583,369704.0
2022-10-25 09:30:00,143.06,144.37,143.06,143.68,164429.0,139.6169,140.8954,139.6169,140.222,164429.0
2022-10-25 09:40:00,143.72,145.19,143.56,145.14,225368.0,140.261,141.6956,140.1049,141.6468,225368.0
2022-10-25 09:50:00,145.16,145.51,144.82,145.27,93529.0,141.6663,142.0079,141.3345,141.7737,93529.0
2022-10-25 10:00:00,145.37,145.54,144.95,145.09,96761.0,141.8713,142.0372,141.4614,141.598,96761.0
2022-10-25 10:10:00,145.11,145.35,144.75,145.28,85442.0,141.6175,141.8518,141.2662,141.7835,85442.0
2022-10-25 10:20:00,145.33,145.68,145.06,145.64,65271.0,141.8323,142.1738,141.5688,142.1348,65271.0
2022-10-25 10:30:00,145.63,145.67,145.05,145.05,62308.0,142.125,142.1641,141.559,141.559,62308.0
2022-10-25 10:40:00,145.04,145.45,145.01,145.41,30675.0,141.5492,141.9494,141.52,141.9103,30675.0
2022-10-25 10:50:00,145.44,145.74,145.37,145.58,63486.0,141.9396,142.2324,141.8713,142.0762,63486.0
2022-10-25 11:00:00,145.58,146.23,145.56,146.22,68644.0,142.0762,142.7106,142.0567,142.7008,68644.0
2022-10-25 11:10:00,146.21,146.35,146.04,146.22,98284.0,142.6911,142.8277,142.5252,142.7008,98284.0
2022-10-25 11:20:00,146.25,146.41,146.16,146.31,31844.0,142.7301,142.8863,142.6423,142.7887,31844.0
2022-10-25 11:30:00,146.31,146.6,146.21,146.58,71096.0,142.7887,143.0717,142.6911,143.0522,71096.0
2022-10-25 11:40:00,146.58,146.6,146.39,146.58,39549.0,143.0522,143.0717,142.8667,143.0522,39549.0
2022-10-25 11:50:00,146.57,146.67,146.44,146.45,44824.0,143.0424,143.14,142.9155,142.9253,44824.0
2022-10-25 12:00:00,146.48,146.75,146.39,146.66,35587.0,142.9546,143.2181,142.8667,143.1302,35587.0
2022-10-25 12:10:00,146.66,146.95,146.54,146.95,24031.0,143.1302,143.4133,143.0131,143.4133,24031.0
2022-10-25 12:20:00,146.97,146.97,146.67,146.69,34031.0,143.4328,143.4328,143.14,143.1595,34031.0
2022-10-25 12:30:00,146.68,146.78,146.52,146.56,28786.0,143.1498,143.2474,142.9936,143.0327,28786.0
2022-10-25 12:40:00,146.57,146.57,146.1,146.1,32406.0,143.0424,143.0424,142.5837,142.5837,32406.0
2022-10-25 12:50:00,146.1,146.16,145.84,145.93,21134.0,142.5837,142.6423,142.33,142.4178,21134.0
2022-10-25 13:00:00,145.98,146.22,145.55,145.78,49676.0,142.4666,142.7008,142.047,142.2714,49676.0
2022-10-25 13:10:00,145.77,145.79,145.21,145.42,38053.0,142.2617,142.2812,141.7151,141.9201,38053.0
2022-10-25 13:20:00,145.43,145.64,145.29,145.55,42108.0,141.9298,142.1348,141.7932,142.047,42108.0
2022-10-25 13:30:00,145.61,145.92,145.35,145.36,47574.0,142.1055,142.4081,141.8518,141.8615,47574.0
2022-10-25 13:40:00,145.37,145.46,145.21,145.45,30947.0,141.8713,141.9591,141.7151,141.9494,30947.0
2022-10-25 13:50:00,145.45,145.63,145.38,145.6,39597.0,141.9494,142.125,141.8811,142.0958,39597.0
2022-10-25 14:00:00,145.58,146.06,145.55,145.99,43783.0,142.0762,142.5447,142.047,142.4764,43783.0
2022-10-25 14:10:00,146.01,146.16,145.82,146.16,59081.0,142.4959,142.6423,142.3105,142.6423,59081.0
2022-10-25 14:20:00,146.16,146.31,146.07,146.29,20477.0,142.6423,142.7887,142.5544,142.7691,20477.0
2022-10-25 14:30:00,146.28,146.5,146.17,146.44,33552.0,142.7594,142.9741,142.652,142.9155,33552.0
2022-10-25 14:40:00,146.43,146.47,146.08,146.19,56967.0,142.9058,142.9448,142.5642,142.6716,56967.0
2022-10-25 14:50:00,146.19,146.44,146.19,146.22,39026.0,142.6716,142.9155,142.6716,142.7008,39026.0
2022-10-25 15:00:00,146.22,146.52,146.2,146.52,56467.0,142.7008,142.9936,142.6813,142.9936,56467.0
2022-10-25 15:10:00,146.5,146.61,146.42,146.57,79474.0,142.9741,143.0814,142.896,143.0424,79474.0
2022-10-25 15:20:00,146.58,146.78,146.48,146.77,74429.0,143.0522,143.2474,142.9546,143.2376,74429.0
2022-10-25 15:30:00,146.79,146.95,146.71,146.84,134632.0,143.2571,143.4133,143.179,143.3059,134632.0
2022-10-25 15:40:00,146.83,146.85,146.65,146.81,150898.0,143.2962,143.3157,143.1205,143.2766,150898.0
2022-10-25 15:50:00,146.83,146.83,146.41,146.58,412495.0,143.2962,143.2962,142.8863,143.0522,412495.0
2022-10-26 09:30:00,144.8,146.15,144.4,146.07,246536.0,141.315,142.6325,140.9246,142.5544,246536.0
2022-10-26 09:40:00,146.13,146.23,145.49,146.02,143862.0,142.613,142.7106,141.9884,142.5056,143862.0
2022-10-26 09:50:00,145.99,146.27,145.07,145.13,71701.0,142.4764,142.7496,141.5785,141.6371,71701.0
2022-10-26 10:00:00,145.16,146.43,145.16,146.29,138045.0,141.6663,142.9058,141.6663,142.7691,138045.0
2022-10-26 10:10:00,146.29,146.47,145.86,146.42,42118.0,142.7691,142.9448,142.3495,142.896,42118.0
2022-10-26 10:20:00,146.41,146.88,145.9,146.78,21850.0,142.8863,143.3449,142.3885,143.2474,21850.0
2022-10-26 10:30:00,146.77,147.01,146.46,146.93,51377.0,143.2376,143.4718,142.9351,143.3937,51377.0
2022-10-26 10:40:00,146.99,147.49,146.96,147.47,38507.0,143.4523,143.9403,143.423,143.9207,38507.0
2022-10-26 10:50:00,147.47,147.54,146.85,146.85,27790.0,143.9207,143.9891,143.3157,143.3157,27790.0
2022-10-26 11:00:00,146.89,147.89,146.88,147.83,25373.0,143.3547,144.3306,143.3449,144.2721,25373.0
2022-10-26 11:10:00,147.88,148.0,147.64,147.89,63189.0,144.3209,144.438,144.0867,144.3306,63189.0
2022-10-26 11:20:00,147.87,148.13,147.81,148.06,24851.0,144.3111,144.5649,144.2526,144.4965,24851.0
2022-10-26 11:30:00,148.04,148.25,147.93,148.07,31232.0,144.477,144.682,144.3697,144.5063,31232.0
2022-10-26 11:40:00,148.06,148.32,147.76,147.87,40578.0,144.4965,144.7503,144.2038,144.3111,40578.0
2022-10-26 11:50:00,147.92,147.95,147.7,147.9,77435.0,144.3599,144.3892,144.1452,144.3404,77435.0
2022-10-26 12:00:00,147.9,148.14,147.81,147.86,58549.0,144.3404,144.5746,144.2526,144.3014,58549.0
2022-10-26 12:10:00,147.85,148.05,147.68,147.94,29070.0,144.2916,144.4868,144.1257,144.3794,29070.0
2022-10-26 12:20:00,147.94,148.05,147.61,147.66,21039.0,144.3794,144.4868,144.0574,144.1062,21039.0
2022-10-26 12:30:00,147.67,147.89,147.42,147.45,19805.0,144.1159,144.3306,143.872,143.9012,19805.0
2022-10-26 12:40:00,147.48,147.5,147.03,147.06,32982.0,143.9305,143.95,143.4913,143.5206,32982.0
2022-10-26 12:50:00,147.02,147.03,146.19,146.4,39674.0,143.4816,143.4913,142.6716,142.8765,39674.0
2022-10-26 13:00:00,146.39,146.44,146.11,146.29,73228.0,142.8667,142.9155,142.5935,142.7691,73228.0
2022-10-26 13:10:00,146.31,146.49,146.08,146.4,31643.0,142.7887,142.9643,142.5642,142.8765,31643.0
2022-10-26 13:20:00,146.44,146.46,145.79,145.79,22880.0,142.9155,142.9351,142.2812,142.2812,22880.0
2022-10-26 13:30:00,145.8,146.03,145.64,146.03,60630.0,142.2909,142.5154,142.1348,142.5154,60630.0
2022-10-26 13:40:00,146.01,146.26,145.98,146.1,25135.0,142.4959,142.7399,142.4666,142.5837,25135.0
2022-10-26 13:50:00,146.07,146.54,146.07,146.46,16287.0,142.5544,143.0131,142.5544,142.9351,16287.0
2022-10-26 14:00:00,146.43,146.71,146.38,146.58,19912.0,142.9058,143.179,142.857,143.0522,19912.0
2022-10-26 14:10:00,146.57,146.69,146.26,146.26,27773.0,143.0424,143.1595,142.7399,142.7399,27773.0
2022-10-26 14:20:00,146.23,146.23,145.82,145.82,57445.0,142.7106,142.7106,142.3105,142.3105,57445.0
2022-10-26 14:30:00,145.83,146.08,145.79,146.04,25485.0,142.3202,142.5642,142.2812,142.5252,25485.0
2022-10-26 14:40:00,146.06,146.06,145.58,145.77,46336.0,142.5447,142.5447,142.0762,142.2617,46336.0
2022-10-26 14:50:00,145.74,145.98,145.59,145.89,31232.0,142.2324,142.4666,142.086,142.3788,31232.0
2022-10-26 15:00:00,145.87,145.87,145.34,145.56,34024.0,142.3593,142.3593,141.842,142.0567,34024.0
2022-10-26 15:10:00,145.53,145.88,145.36,145.86,108357.0,142.0274,142.369,141.8615,142.3495,108357.0
2022-10-26 15:20:00,145.87,145.88,145.52,145.64,36881.0,142.3593,142.369,142.0177,142.1348,36881.0
2022-10-26 15:30:00,145.65,145.74,145.21,145.55,99108.0,142.1446,142.2324,141.7151,142.047,99108.0
2022-10-26 15:40:00,145.58,145.78,145.52,145.61,124234.0,142.0762,142.2714,142.0177,142.1055,124234.0
2022-10-26 15:50:00,145.59,145.61,145.25,145.39,398945.0,142.086,142.1055,141.7542,141.8908,398945.0
2022-10-27 09:30:00,146.1,147.03,145.79,146.07,222403.0,142.5837,143.4913,142.2812,142.5544,222403.0
2022-10-27 09:40:00,146.09,146.86,145.49,145.61,154576.0,142.574,143.3254,141.9884,142.1055,154576.0
2022-10-27 09:50:00,145.6,145.65,144.32,144.77,106126.0,142.0958,142.1446,140.8466,141.2857,106126.0
2022-10-27 10:00:00,144.74,145.96,144.62,145.81,101920.0,141.2565,142.4471,141.1393,142.3007,101920.0
2022-10-27 10:10:00,145.8,146.52,145.38,146.45,91271.0,142.2909,142.9936,141.8811,142.9253,91271.0
2022-10-27 10:20:00,146.46,146.58,146.04,146.4,65988.0,142.9351,143.0522,142.5252,142.8765,65988.0
2022-10-27 10:30:00,146.42,146.63,145.61,145.67,86424.0,142.896,143.101,142.1055,142.1641,86424.0
2022-10-27 10:40:00,145.68,145.73,145.19,145.54,56571.0,142.1738,142.2226,141.6956,142.0372,56571.0
2022-10-27 10:50:00,145.53,146.0,145.12,145.15,66400.0,142.0274,142.4861,141.6273,141.6566,66400.0
2022-10-27 11:00:00,145.13,145.81,145.04,145.75,43889.0,141.6371,142.3007,141.5492,142.2421,43889.0
2022-10-27 11:10:00,145.71,145.91,145.19,145.32,79293.0,142.2031,142.3983,141.6956,141.8225,79293.0
2022-10-27 11:20:00,145.3,145.77,145.28,145.55,68552.0,141.803,142.2617,141.7835,142.047,68552.0
2022-10-27 11:30:00,145.54,146.0,145.3,145.33,101650.0,142.0372,142.4861,141.803,141.8323,101650.0
2022-10-27 11:40:00,145.34,145.49,145.15,145.41,52179.0,141.842,141.9884,141.6566,141.9103,52179.0
2022-10-27 11:50:00,145.41,145.49,145.2,145.25,52586.0,141.9103,141.9884,141.7054,141.7542,52586.0
2022-10-27 12:00:00,145.23,145.61,145.09,145.33,53540.0,141.7347,142.1055,141.598,141.8323,53540.0
2022-10-27 12:10:00,145.33,145.61,145.17,145.17,105452.0,141.8323,142.1055,141.6761,141.6761,105452.0
2022-10-27 12:20:00,145.16,145.25,144.52,144.56,52066.0,141.6663,141.7542,141.0417,141.0808,52066.0
2022-10-27 12:30:00,144.53,145.09,144.53,144.98,97326.0,141.0515,141.598,141.0515,141.4907,97326.0
2022-10-27 12:40:00,144.98,145.29,144.78,145.19,72568.0,141.4907,141.7932,141.2955,141.6956,72568.0
2022-10-27 12:50:00,145.18,145.45,145.16,145.37,215129.0,141.6859,141.9494,141.6663,141.8713,215129.0
2022-10-27 13:00:00,145.41,145.91,145.15,145.9,98378.0,141.9103,142.3983,141.6566,142.3885,98378.0
2022-10-27 13:10:00,145.86,145.93,145.57,145.82,150567.0,142.3495,142.4178,142.0665,142.3105,150567.0
2022-10-27 13:20:00,145.81,146.03,145.5,145.5,66983.0,142.3007,142.5154,141.9982,141.9982,66983.0
2022-10-27 13:30:00,145.52,145.62,145.32,145.32,58986.0,142.0177,142.1153,141.8225,141.8225,58986.0
2022-10-27 13:40:00,145.33,145.51,145.29,145.33,88752.0,141.8323,142.0079,141.7932,141.8323,88752.0
2022-10-27 13:50:00,145.33,145.35,145.08,145.09,46050.0,141.8323,141.8518,141.5883,141.598,46050.0
2022-10-27 14:00:00,145.13,145.22,144.78,144.78,55281.0,141.6371,141.7249,141.2955,141.2955,55281.0
2022-10-27 14:10:00,144.77,144.79,144.41,144.57,91306.0,141.2857,141.3053,140.9344,141.0905,91306.0
2022-10-27 14:20:00,144.57,144.78,144.51,144.66,63114.0,141.0905,141.2955,141.032,141.1784,63114.0
2022-10-27 14:30:00,144.65,144.85,144.54,144.84,62413.0,141.1686,141.3638,141.0613,141.354,62413.0
2022-10-27 14:40:00,144.83,145.05,144.77,144.85,70702.0,141.3443,141.559,141.2857,141.3638,70702.0
2022-10-27 14:50:00,144.85,145.0,144.67,144.81,83351.0,141.3638,141.5102,141.1881,141.3248,83351.0
2022-10-27 15:00:00,144.81,145.09,144.53,144.54,81955.0,141.3248,141.598,141.0515,141.0613,81955.0
2022-10-27 15:10:00,144.54,145.12,144.54,145.1,79877.0,141.0613,141.6273,141.0613,141.6078,79877.0
2022-10-27 15:20:00,145.09,145.23,144.91,145.14,115813.0,141.598,141.7347,141.4224,141.6468,115813.0
2022-10-27 15:30:00,145.14,145.3,144.9,144.98,148267.0,141.6468,141.803,141.4126,141.4907,148267.0
2022-10-27 15:40:00,144.98,145.1,144.87,144.97,158916.0,141.4907,141.6078,141.3833,141.4809,158916.0
2022-10-27 15:50:00,144.96,145.08,144.55,144.83,528401.0,141.4712,141.5883,141.071,141.3443,528401.0
2022-10-28 09:30:00,140.94,142.48,140.73,142.05,342402.0,137.5479,139.0508,137.343,138.6312,342402.0
2022-10-28 09:40:00,142.03,142.62,141.48,141.57,269313.0,138.6117,139.1875,138.0749,138.1627,269313.0
2022-10-28 09:50:00,141.55,141.79,141.1,141.2,108980.0,138.1432,138.3775,137.7041,137.8017,108980.0
2022-10-28 10:00:00,141.31,141.58,140.46,140.46,156065.0,137.909,138.1725,137.0795,137.0795,156065.0
2022-10-28 10:10:00,140.48,140.99,139.92,140.84,172126.0,137.099,137.5967,136.5525,137.4503,172126.0
2022-10-28 10:20:00,140.83,141.59,140.53,141.43,191627.0,137.4406,138.1823,137.1478,138.0261,191627.0
2022-10-28 10:30:00,141.43,141.88,141.26,141.7,184958.0,138.0261,138.4653,137.8602,138.2896,184958.0
2022-10-28 10:40:00,141.7,142.76,141.59,142.71,164171.0,138.2896,139.3241,138.1823,139.2753,164171.0
2022-10-28 10:50:00,142.73,142.83,142.37,142.56,102575.0,139.2948,139.3924,138.9435,139.1289,102575.0
2022-10-28 11:00:00,142.57,142.86,142.2,142.47,104157.0,139.1387,139.4217,138.7776,139.0411,104157.0
2022-10-28 11:10:00,142.44,142.82,142.29,142.49,109479.0,139.0118,139.3827,138.8654,139.0606,109479.0
2022-10-28 11:20:00,142.49,142.6,142.09,142.33,72486.0,139.0606,139.168,138.6702,138.9045,72486.0
2022-10-28 11:30:00,142.32,142.47,142.04,142.46,84249.0,138.8947,139.0411,138.6214,139.0313,84249.0
2022-10-28 11:40:00,142.45,143.04,142.45,142.91,56817.0,139.0216,139.5974,139.0216,139.4705,56817.0
2022-10-28 11:50:00,142.9,142.94,142.58,142.62,53407.0,139.4607,139.4998,139.1484,139.1875,53407.0
2022-10-28 12:00:00,142.63,142.84,142.29,142.44,84082.0,139.1972,139.4022,138.8654,139.0118,84082.0
2022-10-28 12:10:00,142.45,142.89,142.38,142.79,88637.0,139.0216,139.451,138.9533,139.3534,88637.0
2022-10-28 12:20:00,142.77,143.22,142.77,143.22,81450.0,139.3339,139.773,139.3339,139.773,81450.0
2022-10-28 12:30:00,143.21,143.44,143.16,143.21,61747.0,139.7633,139.9877,139.7145,139.7633,61747.0
2022-10-28 12:40:00,143.21,143.25,142.8,143.05,66999.0,139.7633,139.8023,139.3631,139.6071,66999.0
2022-10-28 12:50:00,143.02,143.47,143.02,143.46,48770.0,139.5778,140.017,139.5778,140.0073,48770.0
2022-10-28 13:00:00,143.43,143.82,143.36,143.8,58339.0,139.978,140.3586,139.9097,140.3391,58339.0
2022-10-28 13:10:00,143.81,143.87,143.59,143.59,46957.0,140.3488,140.4074,140.1341,140.1341,46957.0
2022-10-28 13:20:00,143.57,143.84,143.55,143.73,42895.0,140.1146,140.3781,140.0951,140.2708,42895.0
2022-10-28 13:30:00,143.74,144.03,143.7,143.93,62711.0,140.2805,140.5635,140.2415,140.4659,62711.0
2022-10-28 13:40:00,143.94,144.03,143.82,143.85,47763.0,140.4757,140.5635,140.3586,140.3879,47763.0
2022-10-28 13:50:00,143.86,144.08,143.86,143.9,41039.0,140.3976,140.6123,140.3976,140.4367,41039.0
2022-10-28 14:00:00,143.9,144.04,143.73,143.91,57682.0,140.4367,140.5733,140.2708,140.4464,57682.0
2022-10-28 14:10:00,143.89,144.48,143.87,144.4,79745.0,140.4269,141.0027,140.4074,140.9246,79745.0
2022-10-28 14:20:00,144.41,144.5,144.26,144.36,43165.0,140.9344,141.0222,140.788,140.8856,43165.0
2022-10-28 14:30:00,144.34,144.62,144.28,144.57,44566.0,140.8661,141.1393,140.8075,141.0905,44566.0
2022-10-28 14:40:00,144.57,144.91,144.52,144.91,50191.0,141.0905,141.4224,141.0417,141.4224,50191.0
2022-10-28 14:50:00,144.91,145.06,144.82,144.9,87235.0,141.4224,141.5688,141.3345,141.4126,87235.0
2022-10-28 15:00:00,144.9,144.98,144.37,144.63,78478.0,141.4126,141.4907,140.8954,141.1491,78478.0
2022-10-28 15:10:00,144.62,144.77,144.59,144.66,77973.0,141.1393,141.2857,141.1101,141.1784,77973.0
2022-10-28 15:20:00,144.65,144.96,144.59,144.88,79279.0,141.1686,141.4712,141.1101,141.3931,79279.0
2022-10-28 15:30:00,144.86,144.92,144.62,144.75,174524.0,141.3736,141.4321,141.1393,141.2662,174524.0
2022-10-28 15:40:00,144.74,144.91,144.67,144.78,141504.0,141.2565,141.4224,141.1881,141.2955,141504.0
2022-10-28 15:50:00,144.79,145.16,144.79,144.97,572736.0,141.3053,141.6663,141.3053,141.4809,572736.0
2022-10-31 09:30:00,144.19,145.12,143.94,144.8,181367.0,140.7197,141.6273,140.4757,141.315,181367.0
2022-10-31 09:40:00,144.76,144.77,143.69,143.72,209730.0,141.276,141.2857,140.2317,140.261,209730.0
2022-10-31 09:50:00,143.67,143.77,143.34,143.4,175085.0,140.2122,140.3098,139.8901,139.9487,175085.0
2022-10-31 10:00:00,143.27,143.81,143.13,143.2,150652.0,139.8218,140.3488,139.6852,139.7535,150652.0
2022-10-31 10:10:00,143.19,143.78,143.1,143.68,250654.0,139.7438,140.3196,139.6559,140.222,250654.0
2022-10-31 10:20:00,143.67,143.77,143.11,143.19,113424.0,140.2122,140.3098,139.6657,139.7438,113424.0
2022-10-31 10:30:00,143.19,143.29,142.81,143.1,50113.0,139.7438,139.8414,139.3729,139.6559,50113.0
2022-10-31 10:40:00,143.1,143.88,143.04,143.65,63036.0,139.6559,140.4172,139.5974,140.1927,63036.0
2022-10-31 10:50:00,143.77,143.86,143.36,143.65,41458.0,140.3098,140.3976,139.9097,140.1927,41458.0
2022-10-31 11:00:00,143.64,144.2,143.62,143.99,56235.0,140.1829,140.7295,140.1634,140.5245,56235.0
2022-10-31 11:10:00,143.96,144.17,143.87,144.0,43017.0,140.4952,140.7002,140.4074,140.5343,43017.0
2022-10-31 11:20:00,143.99,144.36,143.88,144.22,71816.0,140.5245,140.8856,140.4172,140.749,71816.0
2022-10-31 11:30:00,144.22,144.29,144.03,144.1,85976.0,140.749,140.8173,140.5635,140.6319,85976.0
2022-10-31 11:40:00,144.1,144.55,144.09,144.5,48249.0,140.6319,141.071,140.6221,141.0222,48249.0
2022-10-31 11:50:00,144.49,144.82,143.94,144.24,93528.0,141.0125,141.3345,140.4757,140.7685,93528.0
2022-10-31 12:00:00,144.28,144.47,144.08,144.14,26033.0,140.8075,140.993,140.6123,140.6709,26033.0
2022-10-31 12:10:00,144.14,144.84,144.14,144.6,36784.0,140.6709,141.354,140.6709,141.1198,36784.0
2022-10-31 12:20:00,144.62,144.62,144.19,144.21,29417.0,141.1393,141.1393,140.7197,140.7392,29417.0
2022-10-31 12:30:00,144.18,144.23,143.81,143.89,38635.0,140.7099,140.7587,140.3488,140.4269,38635.0
2022-10-31 12:40:00,143.88,143.96,143.67,143.84,45872.0,140.4172,140.4952,140.2122,140.3781,45872.0
2022-10-31 12:50:00,143.85,143.95,143.59,143.85,58209.0,140.3879,140.4855,140.1341,140.3879,58209.0
2022-10-31 13:00:00,143.87,144.03,143.64,144.0,58569.0,140.4074,140.5635,140.1829,140.5343,58569.0
2022-10-31 13:10:00,143.99,144.35,143.9,144.35,39940.0,140.5245,140.8758,140.4367,140.8758,39940.0
2022-10-31 13:20:00,144.34,144.55,144.19,144.53,21847.0,140.8661,141.071,140.7197,141.0515,21847.0
2022-10-31 13:30:00,144.49,144.67,144.41,144.55,23708.0,141.0125,141.1881,140.9344,141.071,23708.0
2022-10-31 13:40:00,144.55,144.59,144.24,144.27,33257.0,141.071,141.1101,140.7685,140.7978,33257.0
2022-10-31 13:50:00,144.29,144.46,144.14,144.46,29316.0,140.8173,140.9832,140.6709,140.9832,29316.0
2022-10-31 14:00:00,144.47,144.68,144.42,144.47,42884.0,140.993,141.1979,140.9442,140.993,42884.0
2022-10-31 14:10:00,144.42,144.61,144.34,144.55,67071.0,140.9442,141.1296,140.8661,141.071,67071.0
2022-10-31 14:20:00,144.54,144.64,144.45,144.49,40389.0,141.0613,141.1589,140.9734,141.0125,40389.0
2022-10-31 14:30:00,144.49,144.89,144.42,144.79,79468.0,141.0125,141.4028,140.9442,141.3053,79468.0
2022-10-31 14:40:00,144.79,144.86,144.54,144.56,81560.0,141.3053,141.3736,141.0613,141.0808,81560.0
2022-10-31 14:50:00,144.56,144.71,144.19,144.3,56976.0,141.0808,141.2272,140.7197,140.827,56976.0
2022-10-31 15:00:00,144.35,144.35,143.82,143.86,161024.0,140.8758,140.8758,140.3586,140.3976,161024.0
2022-10-31 15:10:00,143.87,144.11,143.86,144.09,128209.0,140.4074,140.6416,140.3976,140.6221,128209.0
2022-10-31 15:20:00,144.08,144.3,144.0,144.25,96337.0,140.6123,140.827,140.5343,140.7782,96337.0
2022-10-31 15:30:00,144.26,144.52,144.18,144.5,80456.0,140.788,141.0417,140.7099,141.0222,80456.0
2022-10-31 15:40:00,144.51,144.56,144.24,144.25,143983.0,141.032,141.0808,140.7685,140.7782,143983.0
2022-10-31 15:50:00,144.25,144.27,143.93,144.03,392112.0,140.7782,140.7978,140.4659,140.5635,392112.0
2022-11-01 09:30:00,146.48,146.9,146.03,146.24,278871.0,142.9546,143.3645,142.5154,142.7204,278871.0
2022-11-01 09:40:00,146.25,146.45,145.27,145.45,149108.0,142.7301,142.9253,141.7737,141.9494,149108.0
2022-11-01 09:50:00,145.43,145.63,145.24,145.47,106062.0,141.9298,142.125,141.7444,141.9689,106062.0
2022-11-01 10:00:00,145.47,145.57,143.95,143.98,172634.0,141.9689,142.0665,140.4855,140.5147,172634.0
2022-11-01 10:10:00,143.97,144.36,143.71,143.93,98538.0,140.505,140.8856,140.2512,140.4659,98538.0
2022-11-01 10:20:00,143.91,144.37,143.59,144.21,109374.0,140.4464,140.8954,140.1341,140.7392,109374.0
2022-11-01 10:30:00,144.18,144.19,143.6,143.63,95387.0,140.7099,140.7197,140.1439,140.1732,95387.0
2022-11-01 10:40:00,143.51,143.62,143.1,143.22,92104.0,140.0561,140.1634,139.6559,139.773,92104.0
2022-11-01 10:50:00,143.21,143.39,142.81,143.04,90871.0,139.7633,139.9389,139.3729,139.5974,90871.0
2022-11-01 11:00:00,143.02,143.3,142.92,143.13,82182.0,139.5778,139.8511,139.4803,139.6852,82182.0
2022-11-01 11:10:00,143.13,143.35,142.75,142.75,88086.0,139.6852,139.8999,139.3143,139.3143,88086.0
2022-11-01 11:20:00,142.76,143.06,142.72,143.05,112745.0,139.3241,139.6169,139.2851,139.6071,112745.0
2022-11-01 11:30:00,143.04,143.18,142.42,142.54,79358.0,139.5974,139.734,138.9923,139.1094,79358.0
2022-11-01 11:40:00,142.57,142.75,142.35,142.63,73645.0,139.1387,139.3143,138.924,139.1972,73645.0
2022-11-01 11:50:00,142.65,142.97,142.54,142.85,67533.0,139.2168,139.5291,139.1094,139.4119,67533.0
2022-11-01 12:00:00,142.82,143.37,142.75,143.07,71627.0,139.3827,139.9194,139.3143,139.6266,71627.0
2022-11-01 12:10:00,143.02,143.28,142.68,142.7,51563.0,139.5778,139.8316,139.246,139.2656,51563.0
2022-11-01 12:20:00,142.69,142.9,142.55,142.62,70396.0,139.2558,139.4607,139.1192,139.1875,70396.0
2022-11-01 12:30:00,142.63,142.73,142.37,142.62,44060.0,139.1972,139.2948,138.9435,139.1875,44060.0
2022-11-01 12:40:00,142.6,142.9,142.52,142.83,84823.0,139.168,139.4607,139.0899,139.3924,84823.0
2022-11-01 12:50:00,142.87,142.97,142.66,142.97,46847.0,139.4315,139.5291,139.2265,139.5291,46847.0
2022-11-01 13:00:00,142.93,143.01,142.74,142.92,91966.0,139.49,139.5681,139.3046,139.4803,91966.0
2022-11-01 13:10:00,142.93,143.29,142.92,143.13,50496.0,139.49,139.8414,139.4803,139.6852,50496.0
2022-11-01 13:20:00,143.14,143.29,142.88,142.9,53884.0,139.695,139.8414,139.4412,139.4607,53884.0
2022-11-01 13:30:00,142.88,142.92,142.52,142.56,35626.0,139.4412,139.4803,139.0899,139.1289,35626.0
2022-11-01 13:40:00,142.56,143.03,142.56,142.88,27731.0,139.1289,139.5876,139.1289,139.4412,27731.0
2022-11-01 13:50:00,142.92,143.01,142.76,142.97,58092.0,139.4803,139.5681,139.3241,139.5291,58092.0
2022-11-01 14:00:00,142.97,143.05,142.78,142.92,63244.0,139.5291,139.6071,139.3436,139.4803,63244.0
2022-11-01 14:10:00,142.91,142.95,142.73,142.74,47320.0,139.4705,139.5095,139.2948,139.3046,47320.0
2022-11-01 14:20:00,142.73,142.9,142.69,142.86,40645.0,139.2948,139.4607,139.2558,139.4217,40645.0
2022-11-01 14:30:00,142.85,142.87,142.55,142.62,78905.0,139.4119,139.4315,139.1192,139.1875,78905.0
2022-11-01 14:40:00,142.62,142.7,142.32,142.36,64960.0,139.1875,139.2656,138.8947,138.9337,64960.0
2022-11-01 14:50:00,142.36,142.88,142.29,142.85,61090.0,138.9337,139.4412,138.8654,139.4119,61090.0
2022-11-01 15:00:00,142.83,142.9,142.68,142.82,70965.0,139.3924,139.4607,139.246,139.3827,70965.0
2022-11-01 15:10:00,142.81,142.81,142.45,142.61,73918.0,139.3729,139.3729,139.0216,139.1777,73918.0
2022-11-01 15:20:00,142.63,142.78,142.39,142.43,120751.0,139.1972,139.3436,138.963,139.002,120751.0
2022-11-01 15:30:00,142.44,142.61,142.4,142.43,162616.0,139.0118,139.1777,138.9728,139.002,162616.0
2022-11-01 15:40:00,142.41,142.74,142.4,142.73,219083.0,138.9825,139.3046,138.9728,139.2948,219083.0
2022-11-01 15:50:00,142.74,142.83,142.52,142.55,731106.0,139.3046,139.3924,139.0899,139.1192,731106.0
2022-11-02 09:30:00,142.43,142.44,141.44,142.02,170302.0,139.002,139.0118,138.0359,138.6019,170302.0
2022-11-02 09:40:00,142.02,142.51,142.01,142.2,238569.0,138.6019,139.0801,138.5922,138.7776,238569.0
2022-11-02 09:50:00,142.16,142.47,141.86,141.9,89273.0,138.7385,139.0411,138.4458,138.4848,89273.0
2022-11-02 10:00:00,141.97,142.37,141.9,141.98,90917.0,138.5531,138.9435,138.4848,138.5629,90917.0
2022-11-02 10:10:00,142.0,142.09,141.65,141.75,81150.0,138.5824,138.6702,138.2408,138.3384,81150.0
2022-11-02 10:20:00,141.76,141.76,141.51,141.69,65418.0,138.3482,138.3482,138.1042,138.2799,65418.0
2022-11-02 10:30:00,141.7,141.87,141.66,141.76,57083.0,138.2896,138.4555,138.2506,138.3482,57083.0
2022-11-02 10:40:00,141.78,141.86,141.63,141.74,47347.0,138.3677,138.4458,138.2213,138.3287,47347.0
2022-11-02 10:50:00,141.74,141.9,141.59,141.74,42307.0,138.3287,138.4848,138.1823,138.3287,42307.0
2022-11-02 11:00:00,141.75,141.82,141.47,141.54,50308.0,138.3384,138.4067,138.0652,138.1335,50308.0
2022-11-02 11:10:00,141.52,141.57,141.29,141.41,63014.0,138.114,138.1627,137.8895,138.0066,63014.0
2022-11-02 11:20:00,141.43,141.44,141.25,141.44,37627.0,138.0261,138.0359,137.8504,138.0359,37627.0
2022-11-02 11:30:00,141.46,141.59,141.29,141.38,60634.0,138.0554,138.1823,137.8895,137.9773,60634.0
2022-11-02 11:40:00,141.38,141.5,141.31,141.45,37657.0,137.9773,138.0944,137.909,138.0456,37657.0
2022-11-02 11:50:00,141.45,141.49,141.12,141.14,44262.0,138.0456,138.0847,137.7236,137.7431,44262.0
2022-11-02 12:00:00,141.13,141.19,140.84,140.96,48274.0,137.7333,137.7919,137.4503,137.5674,48274.0
2022-11-02 12:10:00,140.94,141.03,140.67,140.78,57748.0,137.5479,137.6357,137.2844,137.3918,57748.0
2022-11-02 12:20:00,140.78,140.85,140.52,140.52,32056.0,137.3918,137.4601,137.138,137.138,32056.0
2022-11-02 12:30:00,140.53,140.64,140.33,140.34,38733.0,137.1478,137.2551,136.9526,136.9624,38733.0
2022-11-02 12:40:00,140.34,140.51,140.28,140.48,82320.0,136.9624,137.1283,136.9038,137.099,82320.0
2022-11-02 12:50:00,140.49,140.8,140.49,140.65,44989.0,137.1087,137.4113,137.1087,137.2649,44989.0
2022-11-02 13:00:00,140.64,140.65,140.4,140.42,83770.0,137.2551,137.2649,137.0209,137.0404,83770.0
2022-11-02 13:10:00,140.42,140.54,140.36,140.52,59445.0,137.0404,137.1575,136.9819,137.138,59445.0
2022-11-02 13:20:00,140.51,140.6,140.46,140.56,48298.0,137.1283,137.2161,137.0795,137.1771,48298.0
2022-11-02 13:30:00,140.57,140.69,140.43,140.68,38915.0,137.1868,137.3039,137.0502,137.2942,38915.0
2022-11-02 13:40:00,140.69,140.96,140.68,140.9,78643.0,137.3039,137.5674,137.2942,137.5089,78643.0
2022-11-02 13:50:00,140.92,141.09,140.74,140.84,110081.0,137.5284,137.6943,137.3527,137.4503,110081.0
2022-11-02 14:00:00,140.85,143.03,140.38,142.51,487440.0,137.4601,139.5876,137.0014,139.0801,487440.0
2022-11-02 14:10:00,142.49,142.65,141.67,142.18,188687.0,139.0606,139.2168,138.2603,138.7581,188687.0
2022-11-02 14:20:00,142.17,143.04,142.05,143.02,186358.0,138.7483,139.5974,138.6312,139.5778,186358.0
2022-11-02 14:30:00,143.06,143.26,140.57,141.39,506893.0,139.6169,139.8121,137.1868,137.9871,506893.0
2022-11-02 14:40:00,141.34,142.42,140.81,140.97,601876.0,137.9383,138.9923,137.421,137.5772,601876.0
2022-11-02 14:50:00,140.95,141.12,139.11,139.6,377622.0,137.5577,137.7236,135.762,136.2402,377622.0
2022-11-02 15:00:00,139.56,140.73,139.32,140.57,385627.0,136.2011,137.343,135.9669,137.1868,385627.0
2022-11-02 15:10:00,140.58,140.58,139.12,139.13,278293.0,137.1966,137.1966,135.7717,135.7815,278293.0
2022-11-02 15:20:00,139.12,139.14,137.72,138.17,335064.0,135.7717,135.7912,134.4054,134.8446,335064.0
2022-11-02 15:30:00,138.14,138.4,137.81,138.22,302603.0,134.8153,135.069,134.4932,134.8934,302603.0
2022-11-02 15:40:00,138.21,138.32,137.7,137.81,320499.0,134.8836,134.991,134.3859,134.4932,320499.0
2022-11-02 15:50:00,137.81,137.84,137.14,137.19,775461.0,134.4932,134.5225,133.8394,133.8882,775461.0
2022-11-03 09:30:00,136.2,137.23,135.8,137.13,220558.0,132.922,133.9272,132.5316,133.8296,220558.0
2022-11-03 09:40:00,137.1,137.69,136.41,136.49,102069.0,133.8003,134.3761,133.1269,133.205,102069.0
2022-11-03 09:50:00,136.41,136.55,135.55,135.61,101850.0,133.1269,133.2636,132.2876,132.3462,101850.0
2022-11-03 10:00:00,135.62,136.51,135.46,135.99,153677.0,132.356,133.2245,132.1998,132.717,153677.0
2022-11-03 10:10:00,135.97,136.92,135.95,136.7,76223.0,132.6975,133.6247,132.678,133.41,76223.0
2022-11-03 10:20:00,136.66,137.41,136.45,137.34,88550.0,133.3709,134.1029,133.166,134.0346,88550.0
2022-11-03 10:30:00,137.35,137.4,136.6,137.03,119362.0,134.0443,134.0931,133.3124,133.732,119362.0
2022-11-03 10:40:00,137.01,137.81,136.92,137.77,83011.0,133.7125,134.4932,133.6247,134.4542,83011.0
2022-11-03 10:50:00,137.79,137.83,137.37,137.71,103117.0,134.4737,134.5128,134.0638,134.3956,103117.0
2022-11-03 11:00:00,137.72,137.93,137.24,137.31,75298.0,134.4054,134.6104,133.937,134.0053,75298.0
2022-11-03 11:10:00,137.31,137.47,136.91,137.09,44067.0,134.0053,134.1614,133.6149,133.7906,44067.0
2022-11-03 11:20:00,137.12,137.28,136.71,136.72,165116.0,133.8198,133.976,133.4197,133.4295,165116.0
2022-11-03 11:30:00,136.75,136.81,136.33,136.81,56438.0,133.4588,133.5173,133.0489,133.5173,56438.0
2022-11-03 11:40:00,136.81,137.0,136.57,136.61,57792.0,133.5173,133.7027,133.2831,133.3221,57792.0
2022-11-03 11:50:00,136.61,136.67,136.2,136.37,55676.0,133.3221,133.3807,132.922,133.0879,55676.0
2022-11-03 12:00:00,136.35,136.73,136.17,136.63,45440.0,133.0684,133.4392,132.8927,133.3416,45440.0
2022-11-03 12:10:00,136.61,137.21,136.59,137.1,43398.0,133.3221,133.9077,133.3026,133.8003,43398.0
2022-11-03 12:20:00,137.09,137.18,136.78,137.09,46948.0,133.7906,133.8784,133.488,133.7906,46948.0
2022-11-03 12:30:00,137.09,137.2,136.72,136.8,57005.0,133.7906,133.8979,133.4295,133.5076,57005.0
2022-11-03 12:40:00,136.79,137.31,136.78,137.27,34747.0,133.4978,134.0053,133.488,133.9662,34747.0
2022-11-03 12:50:00,137.28,137.68,137.28,137.57,40045.0,133.976,134.3664,133.976,134.259,40045.0
2022-11-03 13:00:00,137.56,137.63,137.1,137.24,60294.0,134.2493,134.3176,133.8003,133.937,60294.0
2022-11-03 13:10:00,137.23,137.42,137.08,137.21,56357.0,133.9272,134.1126,133.7808,133.9077,56357.0
2022-11-03 13:20:00,137.2,137.25,136.9,137.01,36241.0,133.8979,133.9467,133.6051,133.7125,36241.0
2022-11-03 13:30:00,136.99,137.09,136.86,137.08,27368.0,133.693,133.7906,133.5661,133.7808,27368.0
2022-11-03 13:40:00,137.09,137.15,136.73,136.93,60382.0,133.7906,133.8491,133.4392,133.6344,60382.0
2022-11-03 13:50:00,136.92,136.97,136.7,136.71,87747.0,133.6247,133.6735,133.41,133.4197,87747.0
2022-11-03 14:00:00,136.69,136.8,136.62,136.7,33011.0,133.4002,133.5076,133.3319,133.41,33011.0
2022-11-03 14:10:00,136.69,136.75,136.51,136.73,55300.0,133.4002,133.4588,133.2245,133.4392,55300.0
2022-11-03 14:20:00,136.76,137.15,136.76,137.04,201134.0,133.4685,133.8491,133.4685,133.7418,201134.0
2022-11-03 14:30:00,137.03,137.18,136.74,136.79,73331.0,133.732,133.8784,133.449,133.4978,73331.0
2022-11-03 14:40:00,136.8,136.95,136.69,136.93,35761.0,133.5076,133.6539,133.4002,133.6344,35761.0
2022-11-03 14:50:00,136.93,137.07,136.83,137.05,43779.0,133.6344,133.7711,133.5368,133.7515,43779.0
2022-11-03 15:00:00,137.04,137.07,136.76,136.91,41537.0,133.7418,133.7711,133.4685,133.6149,41537.0
2022-11-03 15:10:00,136.92,137.03,136.81,136.83,48273.0,133.6247,133.732,133.5173,133.5368,48273.0
2022-11-03 15:20:00,136.83,137.11,136.82,137.06,136687.0,133.5368,133.8101,133.5271,133.7613,136687.0
2022-11-03 15:30:00,137.06,137.28,136.98,137.11,284320.0,133.7613,133.976,133.6832,133.8101,284320.0
2022-11-03 15:40:00,137.11,137.24,136.7,136.74,300579.0,133.8101,133.937,133.41,133.449,300579.0
2022-11-03 15:50:00,136.75,136.78,136.31,136.33,725363.0,133.4588,133.488,133.0293,133.0489,725363.0
2022-11-04 09:30:00,139.59,140.24,138.86,138.95,271690.0,136.2304,136.8648,135.518,135.6058,271690.0
2022-11-04 09:40:00,138.97,138.97,137.81,138.08,162794.0,135.6253,135.6253,134.4932,134.7567,162794.0
2022-11-04 09:50:00,138.07,139.21,137.93,139.16,91780.0,134.747,135.8595,134.6104,135.8108,91780.0
2022-11-04 10:00:00,139.2,139.4,138.64,139.01,103369.0,135.8498,136.045,135.3033,135.6644,103369.0
2022-11-04 10:10:00,139.06,140.01,138.91,139.85,160928.0,135.7132,136.6403,135.5668,136.4841,160928.0
2022-11-04 10:20:00,139.9,140.47,139.82,140.25,86034.0,136.5329,137.0892,136.4549,136.8745,86034.0
2022-11-04 10:30:00,140.35,140.48,140.07,140.39,111555.0,136.9721,137.099,136.6988,137.0111,111555.0
2022-11-04 10:40:00,140.37,140.96,140.28,140.47,69957.0,136.9916,137.5674,136.9038,137.0892,69957.0
2022-11-04 10:50:00,140.54,140.54,139.69,139.88,116528.0,137.1575,137.1575,136.328,136.5134,116528.0
2022-11-04 11:00:00,139.89,140.16,139.36,139.48,41963.0,136.5232,136.7867,136.0059,136.123,41963.0
2022-11-04 11:10:00,139.5,139.55,139.14,139.21,37202.0,136.1426,136.1914,135.7912,135.8595,37202.0
2022-11-04 11:20:00,139.21,139.46,138.62,138.69,57556.0,135.8595,136.1035,135.2837,135.3521,57556.0
2022-11-04 11:30:00,138.68,138.8,138.06,138.09,86928.0,135.3423,135.4594,134.7372,134.7665,86928.0
2022-11-04 11:40:00,138.06,138.09,137.29,137.29,53980.0,134.7372,134.7665,133.9858,133.9858,53980.0
2022-11-04 11:50:00,137.28,137.29,136.53,136.58,123026.0,133.976,133.9858,133.244,133.2928,123026.0
2022-11-04 12:00:00,136.56,136.84,136.18,136.78,85807.0,133.2733,133.5466,132.9025,133.488,85807.0
2022-11-04 12:10:00,136.76,137.13,136.33,136.99,113551.0,133.4685,133.8296,133.0489,133.693,113551.0
2022-11-04 12:20:00,136.95,137.09,136.63,136.98,49069.0,133.6539,133.7906,133.3416,133.6832,49069.0
2022-11-04 12:30:00,136.98,137.07,136.1,136.13,76480.0,133.6832,133.7711,132.8244,132.8537,76480.0
2022-11-04 12:40:00,136.12,136.15,135.67,135.76,75529.0,132.8439,132.8732,132.4047,132.4926,75529.0
2022-11-04 12:50:00,135.71,136.03,135.63,135.76,61891.0,132.4438,132.7561,132.3657,132.4926,61891.0
2022-11-04 13:00:00,135.69,136.0,135.11,135.12,96457.0,132.4243,132.7268,131.8582,131.868,96457.0
2022-11-04 13:10:00,135.12,135.84,135.12,135.57,165262.0,131.868,132.5707,131.868,132.3072,165262.0
2022-11-04 13:20:00,135.58,135.66,135.37,135.46,112428.0,132.3169,132.395,132.112,132.1998,112428.0
2022-11-04 13:30:00,135.44,135.64,135.13,135.43,69818.0,132.1803,132.3755,131.8777,132.1705,69818.0
2022-11-04 13:40:00,135.42,135.49,135.14,135.44,53541.0,132.1608,132.2291,131.8875,132.1803,53541.0
2022-11-04 13:50:00,135.42,135.53,135.13,135.16,79772.0,132.1608,132.2681,131.8777,131.907,79772.0
2022-11-04 14:00:00,135.16,135.46,134.9,134.96,68058.0,131.907,132.1998,131.6533,131.7118,68058.0
2022-11-04 14:10:00,134.96,135.76,134.95,135.76,143039.0,131.7118,132.4926,131.7021,132.4926,143039.0
2022-11-04 14:20:00,135.71,136.1,135.57,136.01,41822.0,132.4438,132.8244,132.3072,132.7366,41822.0
2022-11-04 14:30:00,136.02,136.2,135.83,136.1,41409.0,132.7463,132.922,132.5609,132.8244,41409.0
2022-11-04 14:40:00,136.11,136.62,136.02,136.24,79080.0,132.8342,133.3319,132.7463,132.961,79080.0
2022-11-04 14:50:00,136.25,136.73,136.25,136.53,36716.0,132.9708,133.4392,132.9708,133.244,36716.0
2022-11-04 15:00:00,136.52,137.02,136.41,136.97,68960.0,133.2343,133.7223,133.1269,133.6735,68960.0
2022-11-04 15:10:00,137.01,137.25,136.87,136.93,158704.0,133.7125,133.9467,133.5759,133.6344,158704.0
2022-11-04 15:20:00,136.91,136.95,136.54,136.8,163642.0,133.6149,133.6539,133.2538,133.5076,163642.0
2022-11-04 15:30:00,136.81,137.09,136.63,137.06,235502.0,133.5173,133.7906,133.3416,133.7613,235502.0
2022-11-04 15:40:00,137.07,137.5,136.93,137.21,339128.0,133.7711,134.1907,133.6344,133.9077,339128.0
2022-11-04 15:50:00,137.21,137.55,136.95,137.54,652698.0,133.9077,134.2395,133.6539,134.2297,652698.0
2022-11-07 09:30:00,138.33,138.45,136.82,136.99,131662.0,135.0007,135.1178,133.5271,133.693,131662.0
2022-11-07 09:40:00,136.99,137.31,136.18,136.29,72188.0,133.693,134.0053,132.9025,133.0098,72188.0
2022-11-07 09:50:00,136.31,136.72,135.75,136.06,70232.0,133.0293,133.4295,132.4828,132.7854,70232.0
2022-11-07 10:00:00,136.01,136.66,135.92,136.22,86183.0,132.7366,133.3709,132.6487,132.9415,86183.0
2022-11-07 10:10:00,136.25,136.7,136.03,136.31,75637.0,132.9708,133.41,132.7561,133.0293,75637.0
2022-11-07 10:20:00,136.26,136.29,135.58,135.79,64301.0,132.9805,133.0098,132.3169,132.5219,64301.0
2022-11-07 10:30:00,135.82,135.83,135.36,135.41,96680.0,132.5511,132.5609,132.1022,132.151,96680.0
2022-11-07 10:40:00,135.42,135.76,135.38,135.6,83000.0,132.1608,132.4926,132.1217,132.3364,83000.0
2022-11-07 10:50:00,135.56,135.97,135.5,135.97,45511.0,132.2974,132.6975,132.2388,132.6975,45511.0
2022-11-07 11:00:00,135.97,136.02,135.58,135.73,47940.0,132.6975,132.7463,132.3169,132.4633,47940.0
2022-11-07 11:10:00,135.75,135.78,135.37,135.62,26751.0,132.4828,132.5121,132.112,132.356,26751.0
2022-11-07 11:20:00,135.62,136.13,135.48,136.05,51014.0,132.356,132.8537,132.2193,132.7756,51014.0
2022-11-07 11:30:00,136.03,136.2,135.85,135.86,51555.0,132.7561,132.922,132.5804,132.5902,51555.0
2022-11-07 11:40:00,135.82,135.84,135.21,135.54,138093.0,132.5511,132.5707,131.9558,132.2779,138093.0
2022-11-07 11:50:00,135.55,135.69,135.41,135.44,36259.0,132.2876,132.4243,132.151,132.1803,36259.0
2022-11-07 12:00:00,135.41,135.75,135.2,135.68,97849.0,132.151,132.4828,131.9461,132.4145,97849.0
2022-11-07 12:10:00,135.69,135.93,135.61,135.87,52123.0,132.4243,132.6585,132.3462,132.5999,52123.0
2022-11-07 12:20:00,135.87,136.02,135.77,135.91,54302.0,132.5999,132.7463,132.5023,132.639,54302.0
2022-11-07 12:30:00,135.92,136.0,135.55,135.6,44335.0,132.6487,132.7268,132.2876,132.3364,44335.0
2022-11-07 12:40:00,135.66,135.9,135.61,135.72,41523.0,132.395,132.6292,132.3462,132.4535,41523.0
2022-11-07 12:50:00,135.69,135.72,135.49,135.69,23326.0,132.4243,132.4535,132.2291,132.4243,23326.0
2022-11-07 13:00:00,135.68,136.12,135.66,136.1,27648.0,132.4145,132.8439,132.395,132.8244,27648.0
2022-11-07 13:10:00,136.11,136.16,135.98,136.08,27446.0,132.8342,132.883,132.7073,132.8049,27446.0
2022-11-07 13:20:00,136.08,136.12,135.79,135.95,32672.0,132.8049,132.8439,132.5219,132.678,32672.0
2022-11-07 13:30:00,135.96,136.02,135.73,135.81,48452.0,132.6878,132.7463,132.4633,132.5414,48452.0
2022-11-07 13:40:00,135.83,135.95,135.66,135.91,31749.0,132.5609,132.678,132.395,132.639,31749.0
2022-11-07 13:50:00,135.9,136.12,135.87,136.12,68637.0,132.6292,132.8439,132.5999,132.8439,68637.0
2022-11-07 14:00:00,136.12,136.29,136.12,136.23,89745.0,132.8439,133.0098,132.8439,132.9513,89745.0
2022-11-07 14:10:00,136.22,136.78,136.2,136.77,117403.0,132.9415,133.488,132.922,133.4783,117403.0
2022-11-07 14:20:00,136.74,136.79,136.62,136.78,35722.0,133.449,133.4978,133.3319,133.488,35722.0
2022-11-07 14:30:00,136.8,137.04,136.78,136.99,84408.0,133.5076,133.7418,133.488,133.693,84408.0
2022-11-07 14:40:00,136.99,137.02,136.78,136.83,34935.0,133.693,133.7223,133.488,133.5368,34935.0
2022-11-07 14:50:00,136.83,136.9,136.51,136.55,83555.0,133.5368,133.6051,133.2245,133.2636,83555.0
2022-11-07 15:00:00,136.55,136.76,136.55,136.71,98100.0,133.2636,133.4685,133.2636,133.4197,98100.0
2022-11-07 15:10:00,136.7,136.96,136.66,136.95,61338.0,133.41,133.6637,133.3709,133.6539,61338.0
2022-11-07 15:20:00,136.92,136.96,136.75,136.89,46040.0,133.6247,133.6637,133.4588,133.5954,46040.0
2022-11-07 15:30:00,136.87,137.04,136.73,136.84,141886.0,133.5759,133.7418,133.4392,133.5466,141886.0
2022-11-07 15:40:00,136.83,136.88,136.71,136.8,97743.0,133.5368,133.5856,133.4197,133.5076,97743.0
2022-11-07 15:50:00,136.79,136.84,136.4,136.57,341354.0,133.4978,133.5466,133.1172,133.2831,341354.0
2022-11-08 09:30:00,136.78,136.78,135.6,135.65,84868.0,133.488,133.488,132.3364,132.3852,84868.0
2022-11-08 09:40:00,135.69,135.81,135.2,135.44,140767.0,132.4243,132.5414,131.9461,132.1803,140767.0
2022-11-08 09:50:00,135.42,136.2,135.4,135.6,86940.0,132.1608,132.922,132.1412,132.3364,86940.0
2022-11-08 10:00:00,135.55,136.07,135.54,135.71,87748.0,132.2876,132.7951,132.2779,132.4438,87748.0
2022-11-08 10:10:00,135.7,136.03,135.41,135.86,123802.0,132.434,132.7561,132.151,132.5902,123802.0
2022-11-08 10:20:00,135.83,136.27,135.8,136.11,77540.0,132.5609,132.9903,132.5316,132.8342,77540.0
2022-11-08 10:30:00,136.17,136.4,136.1,136.21,122381.0,132.8927,133.1172,132.8244,132.9318,122381.0
2022-11-08 10:40:00,136.2,136.45,136.12,136.41,101195.0,132.922,133.166,132.8439,133.1269,101195.0
2022-11-08 10:50:00,136.42,136.58,136.38,136.54,93272.0,133.1367,133.2928,133.0977,133.2538,93272.0
2022-11-08 11:00:00,136.56,136.82,136.36,136.82,56726.0,133.2733,133.5271,133.0781,133.5271,56726.0
2022-11-08 11:10:00,136.84,137.18,136.82,137.15,20718.0,133.5466,133.8784,133.5271,133.8491,20718.0
2022-11-08 11:20:00,137.19,137.48,137.17,137.45,49989.0,133.8882,134.1712,133.8686,134.1419,49989.0
2022-11-08 11:30:00,137.45,137.83,137.4,137.78,65727.0,134.1419,134.5128,134.0931,134.464,65727.0
2022-11-08 11:40:00,137.77,137.83,137.45,137.48,70269.0,134.4542,134.5128,134.1419,134.1712,70269.0
2022-11-08 11:50:00,137.43,137.56,137.27,137.51,76268.0,134.1224,134.2493,133.9662,134.2005,76268.0
2022-11-08 12:00:00,137.52,137.64,137.49,137.62,51188.0,134.2102,134.3273,134.1809,134.3078,51188.0
2022-11-08 12:10:00,137.64,137.74,137.21,137.29,52963.0,134.3273,134.4249,133.9077,133.9858,52963.0
2022-11-08 12:20:00,137.3,137.59,137.15,137.59,33240.0,133.9955,134.2785,133.8491,134.2785,33240.0
2022-11-08 12:30:00,137.59,137.65,137.37,137.55,44639.0,134.2785,134.3371,134.0638,134.2395,44639.0
2022-11-08 12:40:00,137.56,137.68,137.45,137.52,44551.0,134.2493,134.3664,134.1419,134.2102,44551.0
2022-11-08 12:50:00,137.5,137.57,137.27,137.54,65704.0,134.1907,134.259,133.9662,134.2297,65704.0
2022-11-08 13:00:00,137.53,137.76,137.49,137.68,46895.0,134.22,134.4444,134.1809,134.3664,46895.0
2022-11-08 13:10:00,137.7,137.72,137.28,137.28,34183.0,134.3859,134.4054,133.976,133.976,34183.0
2022-11-08 13:20:00,137.28,137.28,136.23,136.38,156087.0,133.976,133.976,132.9513,133.0977,156087.0
2022-11-08 13:30:00,136.37,136.58,135.96,136.58,96337.0,133.0879,133.2928,132.6878,133.2928,96337.0
2022-11-08 13:40:00,136.57,136.8,136.53,136.54,53576.0,133.2831,133.5076,133.244,133.2538,53576.0
2022-11-08 13:50:00,136.54,136.75,135.97,136.14,56279.0,133.2538,133.4588,132.6975,132.8634,56279.0
2022-11-08 14:00:00,136.06,136.3,135.75,135.76,50526.0,132.7854,133.0196,132.4828,132.4926,50526.0
2022-11-08 14:10:00,135.76,135.96,135.61,135.68,68905.0,132.4926,132.6878,132.3462,132.4145,68905.0
2022-11-08 14:20:00,135.68,135.74,134.52,134.55,98461.0,132.4145,132.4731,131.2824,131.3117,98461.0
2022-11-08 14:30:00,134.54,135.18,134.32,135.15,174000.0,131.3019,131.9265,131.0872,131.8973,174000.0
2022-11-08 14:40:00,135.14,135.77,135.08,135.69,75730.0,131.8875,132.5023,131.8289,132.4243,75730.0
2022-11-08 14:50:00,135.69,135.87,135.48,135.48,47808.0,132.4243,132.5999,132.2193,132.2193,47808.0
2022-11-08 15:00:00,135.48,136.08,135.43,135.92,49223.0,132.2193,132.8049,132.1705,132.6487,49223.0
2022-11-08 15:10:00,135.94,136.19,135.77,136.17,83115.0,132.6682,132.9122,132.5023,132.8927,83115.0
2022-11-08 15:20:00,136.2,136.54,136.01,136.52,102808.0,132.922,133.2538,132.7366,133.2343,102808.0
2022-11-08 15:30:00,136.53,136.98,136.48,136.7,193817.0,133.244,133.6832,133.1953,133.41,193817.0
2022-11-08 15:40:00,136.71,136.88,136.5,136.62,173563.0,133.4197,133.5856,133.2148,133.3319,173563.0
2022-11-08 15:50:00,136.63,136.73,136.09,136.19,437296.0,133.3416,133.4392,132.8146,132.9122,437296.0
2022-11-09 09:30:00,135.48,135.58,134.48,135.58,260888.0,132.2193,132.3169,131.2434,132.3169,260888.0
2022-11-09 09:40:00,135.56,136.11,135.31,135.33,157757.0,132.2974,132.8342,132.0534,132.0729,157757.0
2022-11-09 09:50:00,135.32,135.32,134.52,134.78,97792.0,132.0632,132.0632,131.2824,131.5362,97792.0
2022-11-09 10:00:00,134.74,135.84,134.69,135.84,118096.0,131.4971,132.5707,131.4483,132.5707,118096.0
2022-11-09 10:10:00,135.74,136.04,135.31,135.83,76830.0,132.4731,132.7658,132.0534,132.5609,76830.0
2022-11-09 10:20:00,135.89,136.03,135.32,135.34,64745.0,132.6195,132.7561,132.0632,132.0827,64745.0
2022-11-09 10:30:00,135.31,135.45,134.69,134.9,69764.0,132.0534,132.19,131.4483,131.6533,69764.0
2022-11-09 10:40:00,134.9,135.1,134.64,135.09,123940.0,131.6533,131.8485,131.3995,131.8387,123940.0
2022-11-09 10:50:00,135.12,135.16,134.4,134.64,93310.0,131.868,131.907,131.1653,131.3995,93310.0
2022-11-09 11:00:00,134.65,134.98,134.56,134.87,52626.0,131.4093,131.7314,131.3215,131.624,52626.0
2022-11-09 11:10:00,134.86,135.2,134.77,134.9,77003.0,131.6142,131.9461,131.5264,131.6533,77003.0
2022-11-09 11:20:00,134.89,135.05,134.54,134.74,35637.0,131.6435,131.7997,131.3019,131.4971,35637.0
2022-11-09 11:30:00,134.69,134.72,134.36,134.6,29662.0,131.4483,131.4776,131.1263,131.3605,29662.0
2022-11-09 11:40:00,134.59,135.24,134.55,135.06,51773.0,131.3507,131.9851,131.3117,131.8094,51773.0
2022-11-09 11:50:00,135.05,135.17,134.69,134.73,65899.0,131.7997,131.9168,131.4483,131.4874,65899.0
2022-11-09 12:00:00,134.73,134.8,134.27,134.46,44416.0,131.4874,131.5557,131.0384,131.2239,44416.0
2022-11-09 12:10:00,134.41,134.42,134.04,134.19,37990.0,131.1751,131.1848,130.814,130.9604,37990.0
2022-11-09 12:20:00,134.18,134.31,133.95,134.13,63573.0,130.9506,131.0775,130.7261,130.9018,63573.0
2022-11-09 12:30:00,134.11,134.28,133.92,133.92,58422.0,130.8823,131.0482,130.6969,130.6969,58422.0
2022-11-09 12:40:00,133.92,134.0,133.69,133.88,45905.0,130.6969,130.7749,130.4724,130.6578,45905.0
2022-11-09 12:50:00,133.88,133.96,133.71,133.89,46692.0,130.6578,130.7359,130.4919,130.6676,46692.0
2022-11-09 13:00:00,133.9,134.06,133.5,133.66,83619.0,130.6773,130.8335,130.287,130.4431,83619.0
2022-11-09 13:10:00,133.65,133.68,133.38,133.49,65760.0,130.4334,130.4626,130.1699,130.2772,65760.0
2022-11-09 13:20:00,133.48,133.55,133.08,133.09,48831.0,130.2675,130.3358,129.8771,129.8868,48831.0
2022-11-09 13:30:00,133.09,133.09,132.46,132.51,59702.0,129.8868,129.8868,129.272,129.3208,59702.0
2022-11-09 13:40:00,132.53,132.72,132.42,132.54,97295.0,129.3403,129.5257,129.233,129.3501,97295.0
2022-11-09 13:50:00,132.55,132.67,132.31,132.66,128426.0,129.3598,129.4769,129.1256,129.4672,128426.0
2022-11-09 14:00:00,132.64,132.99,132.58,132.9,56776.0,129.4477,129.7892,129.3891,129.7014,56776.0
2022-11-09 14:10:00,132.9,133.01,132.72,132.97,71933.0,129.7014,129.8088,129.5257,129.7697,71933.0
2022-11-09 14:20:00,132.95,133.14,132.82,133.09,38771.0,129.7502,129.9356,129.6233,129.8868,38771.0
2022-11-09 14:30:00,133.07,133.08,132.42,132.49,52216.0,129.8673,129.8771,129.233,129.3013,52216.0
2022-11-09 14:40:00,132.47,132.76,132.4,132.58,81245.0,129.2818,129.5648,129.2134,129.3891,81245.0
2022-11-09 14:50:00,132.56,132.56,132.32,132.43,79186.0,129.3696,129.3696,129.1354,129.2427,79186.0
2022-11-09 15:00:00,132.42,133.03,132.34,132.92,101369.0,129.233,129.8283,129.1549,129.7209,101369.0
2022-11-09 15:10:00,132.91,132.92,132.72,132.91,103529.0,129.7112,129.7209,129.5257,129.7112,103529.0
2022-11-09 15:20:00,132.93,132.97,132.64,132.83,84785.0,129.7307,129.7697,129.4477,129.6331,84785.0
2022-11-09 15:30:00,132.82,132.94,132.6,132.61,103408.0,129.6233,129.7405,129.4086,129.4184,103408.0
2022-11-09 15:40:00,132.6,132.61,131.9,131.97,180155.0,129.4086,129.4184,128.7255,128.7938,180155.0
2022-11-09 15:50:00,132.0,132.33,131.98,132.07,463925.0,128.8231,129.1451,128.8036,128.8914,463925.0
2022-11-10 09:30:00,138.66,138.91,137.64,137.96,429076.0,135.3228,135.5668,134.3273,134.6396,429076.0
2022-11-10 09:40:00,137.98,139.07,137.2,139.07,288133.0,134.6592,135.7229,133.8979,135.7229,288133.0
2022-11-10 09:50:00,139.11,140.04,138.74,139.98,201025.0,135.762,136.6696,135.4009,136.611,201025.0
2022-11-10 10:00:00,140.04,140.33,139.54,140.2,221512.0,136.6696,136.9526,136.1816,136.8257,221512.0
2022-11-10 10:10:00,140.22,140.33,139.88,140.12,201001.0,136.8452,136.9526,136.5134,136.7476,201001.0
2022-11-10 10:20:00,140.12,140.79,139.93,140.38,200236.0,136.7476,137.4015,136.5622,137.0014,200236.0
2022-11-10 10:30:00,140.4,140.5,139.22,139.24,118675.0,137.0209,137.1185,135.8693,135.8888,118675.0
2022-11-10 10:40:00,139.23,140.81,139.15,140.81,144934.0,135.8791,137.421,135.801,137.421,144934.0
2022-11-10 10:50:00,140.78,141.46,140.75,141.16,198849.0,137.3918,138.0554,137.3625,137.7626,198849.0
2022-11-10 11:00:00,141.16,141.32,140.67,140.8,131873.0,137.7626,137.9188,137.2844,137.4113,131873.0
2022-11-10 11:10:00,140.8,141.35,140.67,141.14,144179.0,137.4113,137.948,137.2844,137.7431,144179.0
2022-11-10 11:20:00,141.14,141.29,140.89,141.13,122392.0,137.7431,137.8895,137.4991,137.7333,122392.0
2022-11-10 11:30:00,141.14,141.51,141.08,141.5,127427.0,137.7431,138.1042,137.6845,138.0944,127427.0
2022-11-10 11:40:00,141.51,141.66,141.27,141.65,136722.0,138.1042,138.2506,137.87,138.2408,136722.0
2022-11-10 11:50:00,141.67,141.85,141.56,141.76,89511.0,138.2603,138.436,138.153,138.3482,89511.0
2022-11-10 12:00:00,141.75,141.85,141.29,141.39,102947.0,138.3384,138.436,137.8895,137.9871,102947.0
2022-11-10 12:10:00,141.36,141.46,140.97,141.15,112752.0,137.9578,138.0554,137.5772,137.7529,112752.0
2022-11-10 12:20:00,141.15,141.24,140.86,141.15,63067.0,137.7529,137.8407,137.4698,137.7529,63067.0
2022-11-10 12:30:00,141.16,141.16,140.56,140.58,61142.0,137.7626,137.7626,137.1771,137.1966,61142.0
2022-11-10 12:40:00,140.58,140.65,140.13,140.26,106038.0,137.1966,137.2649,136.7574,136.8843,106038.0
2022-11-10 12:50:00,140.24,140.38,139.9,139.94,118067.0,136.8648,137.0014,136.5329,136.572,118067.0
2022-11-10 13:00:00,139.95,140.57,139.89,140.57,111770.0,136.5817,137.1868,136.5232,137.1868,111770.0
2022-11-10 13:10:00,140.6,140.85,140.44,140.65,66799.0,137.2161,137.4601,137.0599,137.2649,66799.0
2022-11-10 13:20:00,140.65,140.7,140.26,140.57,56169.0,137.2649,137.3137,136.8843,137.1868,56169.0
2022-11-10 13:30:00,140.61,140.64,140.28,140.41,46608.0,137.2259,137.2551,136.9038,137.0307,46608.0
2022-11-10 13:40:00,140.41,140.87,140.32,140.77,36346.0,137.0307,137.4796,136.9428,137.382,36346.0
2022-11-10 13:50:00,140.78,140.78,140.49,140.62,42683.0,137.3918,137.3918,137.1087,137.2356,42683.0
2022-11-10 14:00:00,140.62,140.87,140.59,140.73,69359.0,137.2356,137.4796,137.2063,137.343,69359.0
2022-11-10 14:10:00,140.72,140.78,140.42,140.43,224653.0,137.3332,137.3918,137.0404,137.0502,224653.0
2022-11-10 14:20:00,140.41,140.65,140.28,140.57,57065.0,137.0307,137.2649,136.9038,137.1868,57065.0
2022-11-10 14:30:00,140.56,140.57,140.29,140.41,65335.0,137.1771,137.1868,136.9136,137.0307,65335.0
2022-11-10 14:40:00,140.4,140.43,140.13,140.32,90886.0,137.0209,137.0502,136.7574,136.9428,90886.0
2022-11-10 14:50:00,140.3,140.67,140.25,140.59,119854.0,136.9233,137.2844,136.8745,137.2063,119854.0
2022-11-10 15:00:00,140.57,140.87,140.34,140.87,109554.0,137.1868,137.4796,136.9624,137.4796,109554.0
2022-11-10 15:10:00,140.87,141.16,140.87,141.0,172952.0,137.4796,137.7626,137.4796,137.6065,172952.0
2022-11-10 15:20:00,140.99,141.17,140.88,141.07,137140.0,137.5967,137.7724,137.4894,137.6748,137140.0
2022-11-10 15:30:00,141.08,141.29,141.06,141.28,133635.0,137.6845,137.8895,137.665,137.8797,133635.0
2022-11-10 15:40:00,141.28,141.46,141.19,141.42,267538.0,137.8797,138.0554,137.7919,138.0164,267538.0
2022-11-10 15:50:00,141.43,141.82,141.39,141.67,931280.0,138.0261,138.4067,137.9871,138.2603,931280.0
2022-11-11 09:30:00,141.9,142.34,141.47,141.92,222140.0,138.4848,138.9142,138.0652,138.5043,222140.0
2022-11-11 09:40:00,141.92,142.82,141.71,142.72,115331.0,138.5043,139.3827,138.2994,139.2851,115331.0
2022-11-11 09:50:00,142.75,143.04,142.53,142.75,139213.0,139.3143,139.5974,139.0996,139.3143,139213.0
2022-11-11 10:00:00,142.72,143.19,142.22,142.78,123545.0,139.2851,139.7438,138.7971,139.3436,123545.0
2022-11-11 10:10:00,142.79,144.19,142.75,144.06,107182.0,139.3534,140.7197,139.3143,140.5928,107182.0
2022-11-11 10:20:00,144.12,144.61,144.0,144.47,161482.0,140.6514,141.1296,140.5343,140.993,161482.0
2022-11-11 10:30:00,144.48,144.64,143.72,144.09,107019.0,141.0027,141.1589,140.261,140.6221,107019.0
2022-11-11 10:40:00,144.1,144.58,143.95,144.58,68296.0,140.6319,141.1003,140.4855,141.1003,68296.0
2022-11-11 10:50:00,144.59,144.63,143.93,144.09,52394.0,141.1101,141.1491,140.4659,140.6221,52394.0
2022-11-11 11:00:00,144.08,144.37,143.6,143.64,70690.0,140.6123,140.8954,140.1439,140.1829,70690.0
2022-11-11 11:10:00,143.62,143.96,143.35,143.95,88062.0,140.1634,140.4952,139.8999,140.4855,88062.0
2022-11-11 11:20:00,143.94,144.02,143.1,143.11,40207.0,140.4757,140.5538,139.6559,139.6657,40207.0
2022-11-11 11:30:00,143.13,143.26,142.85,142.94,139114.0,139.6852,139.8121,139.4119,139.4998,139114.0
2022-11-11 11:40:00,142.89,143.41,142.83,143.4,31561.0,139.451,139.9585,139.3924,139.9487,31561.0
2022-11-11 11:50:00,143.41,143.64,143.28,143.37,46581.0,139.9585,140.1829,139.8316,139.9194,46581.0
2022-11-11 12:00:00,143.34,143.45,143.17,143.4,37457.0,139.8901,139.9975,139.7242,139.9487,37457.0
2022-11-11 12:10:00,143.46,144.0,143.46,143.82,33434.0,140.0073,140.5343,140.0073,140.3586,33434.0
2022-11-11 12:20:00,143.83,143.91,143.68,143.82,18725.0,140.3684,140.4464,140.222,140.3586,18725.0
2022-11-11 12:30:00,143.85,144.0,143.54,143.61,31922.0,140.3879,140.5343,140.0853,140.1537,31922.0
2022-11-11 12:40:00,143.54,143.79,143.36,143.69,35999.0,140.0853,140.3293,139.9097,140.2317,35999.0
2022-11-11 12:50:00,143.7,144.19,143.67,144.06,69287.0,140.2415,140.7197,140.2122,140.5928,69287.0
2022-11-11 13:00:00,144.04,144.64,144.04,144.56,63662.0,140.5733,141.1589,140.5733,141.0808,63662.0
2022-11-11 13:10:00,144.57,144.92,144.49,144.84,59280.0,141.0905,141.4321,141.0125,141.354,59280.0
2022-11-11 13:20:00,144.83,145.02,144.7,144.96,44204.0,141.3443,141.5297,141.2174,141.4712,44204.0
2022-11-11 13:30:00,144.96,145.17,144.73,144.84,102542.0,141.4712,141.6761,141.2467,141.354,102542.0
2022-11-11 13:40:00,144.87,144.95,144.55,144.77,63495.0,141.3833,141.4614,141.071,141.2857,63495.0
2022-11-11 13:50:00,144.76,145.21,144.73,145.16,44361.0,141.276,141.7151,141.2467,141.6663,44361.0
2022-11-11 14:00:00,145.17,145.44,144.98,145.34,53751.0,141.6761,141.9396,141.4907,141.842,53751.0
2022-11-11 14:10:00,145.33,145.39,144.98,145.06,38769.0,141.8323,141.8908,141.4907,141.5688,38769.0
2022-11-11 14:20:00,145.09,145.75,145.07,145.73,51048.0,141.598,142.2421,141.5785,142.2226,51048.0
2022-11-11 14:30:00,145.71,145.86,145.65,145.85,79927.0,142.2031,142.3495,142.1446,142.3397,79927.0
2022-11-11 14:40:00,145.85,145.89,145.63,145.63,55862.0,142.3397,142.3788,142.125,142.125,55862.0
2022-11-11 14:50:00,145.64,145.8,145.57,145.73,55331.0,142.1348,142.2909,142.0665,142.2226,55331.0
2022-11-11 15:00:00,145.74,145.75,144.94,145.01,68375.0,142.2324,142.2421,141.4516,141.52,68375.0
2022-11-11 15:10:00,145.02,145.04,144.62,144.85,65461.0,141.5297,141.5492,141.1393,141.3638,65461.0
2022-11-11 15:20:00,144.87,145.18,144.79,145.09,79880.0,141.3833,141.6859,141.3053,141.598,79880.0
2022-11-11 15:30:00,145.08,145.27,144.83,145.12,150503.0,141.5883,141.7737,141.3443,141.6273,150503.0
2022-11-11 15:40:00,145.11,145.43,145.08,145.35,318165.0,141.6175,141.9298,141.5883,141.8518,318165.0
2022-11-11 15:50:00,145.35,145.44,145.02,145.12,754344.0,141.8518,141.9396,141.5297,141.6273,754344.0
2022-11-14 09:30:00,143.83,144.28,143.39,143.89,206162.0,140.3684,140.8075,139.9389,140.4269,206162.0
2022-11-14 09:40:00,143.87,143.94,142.68,142.96,181226.0,140.4074,140.4757,139.246,139.5193,181226.0
2022-11-14 09:50:00,142.99,143.65,142.71,143.47,114306.0,139.5486,140.1927,139.2753,140.017,114306.0
2022-11-14 10:00:00,143.48,144.24,143.44,144.0,114324.0,140.0268,140.7685,139.9877,140.5343,114324.0
2022-11-14 10:10:00,144.03,144.18,143.67,143.8,129528.0,140.5635,140.7099,140.2122,140.3391,129528.0
2022-11-14 10:20:00,143.73,144.01,143.36,143.59,75893.0,140.2708,140.544,139.9097,140.1341,75893.0
2022-11-14 10:30:00,143.59,144.05,143.32,143.93,80697.0,140.1341,140.5831,139.8706,140.4659,80697.0
2022-11-14 10:40:00,143.94,144.2,143.75,143.79,77503.0,140.4757,140.7295,140.2903,140.3293,77503.0
2022-11-14 10:50:00,143.77,144.66,143.68,144.24,102771.0,140.3098,141.1784,140.222,140.7685,102771.0
2022-11-14 11:00:00,144.25,144.37,143.85,144.01,94828.0,140.7782,140.8954,140.3879,140.544,94828.0
2022-11-14 11:10:00,144.01,144.03,142.84,142.97,87680.0,140.544,140.5635,139.4022,139.5291,87680.0
2022-11-14 11:20:00,142.98,143.25,142.86,143.03,75055.0,139.5388,139.8023,139.4217,139.5876,75055.0
2022-11-14 11:30:00,143.03,143.81,142.97,143.56,155000.0,139.5876,140.3488,139.5291,140.1049,155000.0
2022-11-14 11:40:00,143.55,144.16,143.45,143.98,96724.0,140.0951,140.6904,139.9975,140.5147,96724.0
2022-11-14 11:50:00,143.99,144.06,143.66,143.93,93347.0,140.5245,140.5928,140.2024,140.4659,93347.0
2022-11-14 12:00:00,143.93,144.46,143.8,144.36,108330.0,140.4659,140.9832,140.3391,140.8856,108330.0
2022-11-14 12:10:00,144.36,144.55,144.17,144.17,62848.0,140.8856,141.071,140.7002,140.7002,62848.0
2022-11-14 12:20:00,144.16,144.35,143.83,144.27,57176.0,140.6904,140.8758,140.3684,140.7978,57176.0
2022-11-14 12:30:00,144.31,144.82,144.24,144.82,49901.0,140.8368,141.3345,140.7685,141.3345,49901.0
2022-11-14 12:40:00,144.82,144.82,144.53,144.72,63271.0,141.3345,141.3345,141.0515,141.2369,63271.0
2022-11-14 12:50:00,144.7,144.73,144.28,144.33,51966.0,141.2174,141.2467,140.8075,140.8563,51966.0
2022-11-14 13:00:00,144.33,144.43,144.2,144.31,57944.0,140.8563,140.9539,140.7295,140.8368,57944.0
2022-11-14 13:10:00,144.32,144.64,144.19,144.63,58632.0,140.8466,141.1589,140.7197,141.1491,58632.0
2022-11-14 13:20:00,144.61,145.09,144.61,145.02,83467.0,141.1296,141.598,141.1296,141.5297,83467.0
2022-11-14 13:30:00,145.02,145.1,144.83,144.98,59388.0,141.5297,141.6078,141.3443,141.4907,59388.0
2022-11-14 13:40:00,144.97,144.98,144.69,144.87,44368.0,141.4809,141.4907,141.2077,141.3833,44368.0
2022-11-14 13:50:00,144.87,145.03,144.81,144.9,32715.0,141.3833,141.5395,141.3248,141.4126,32715.0
2022-11-14 14:00:00,144.91,144.98,144.54,144.64,108357.0,141.4224,141.4907,141.0613,141.1589,108357.0
2022-11-14 14:10:00,144.64,144.68,144.42,144.53,81202.0,141.1589,141.1979,140.9442,141.0515,81202.0
2022-11-14 14:20:00,144.5,144.66,144.34,144.64,86790.0,141.0222,141.1784,140.8661,141.1589,86790.0
2022-11-14 14:30:00,144.64,144.68,144.3,144.3,110751.0,141.1589,141.1979,140.827,140.827,110751.0
2022-11-14 14:40:00,144.3,144.43,143.97,144.03,121331.0,140.827,140.9539,140.505,140.5635,121331.0
2022-11-14 14:50:00,144.01,144.3,144.0,144.24,108941.0,140.544,140.827,140.5343,140.7685,108941.0
2022-11-14 15:00:00,144.25,144.71,144.25,144.42,112872.0,140.7782,141.2272,140.7782,140.9442,112872.0
2022-11-14 15:10:00,144.42,144.5,143.79,143.98,100318.0,140.9442,141.0222,140.3293,140.5147,100318.0
2022-11-14 15:20:00,143.99,144.17,143.9,143.92,59745.0,140.5245,140.7002,140.4367,140.4562,59745.0
2022-11-14 15:30:00,143.92,143.92,143.49,143.61,123727.0,140.4562,140.4562,140.0365,140.1537,123727.0
2022-11-14 15:40:00,143.62,143.68,143.22,143.27,130805.0,140.1634,140.222,139.773,139.8218,130805.0
2022-11-14 15:50:00,143.29,143.42,142.64,142.79,432849.0,139.8414,139.9682,139.207,139.3534,432849.0
2022-11-15 09:30:00,146.18,146.96,145.93,146.01,229320.0,142.6618,143.423,142.4178,142.4959,229320.0
2022-11-15 09:40:00,146.02,146.32,145.03,145.27,151579.0,142.5056,142.7984,141.5395,141.7737,151579.0
2022-11-15 09:50:00,145.28,146.31,145.28,146.29,118307.0,141.7835,142.7887,141.7835,142.7691,118307.0
2022-11-15 10:00:00,146.36,146.86,146.08,146.19,76874.0,142.8375,143.3254,142.5642,142.6716,76874.0
2022-11-15 10:10:00,146.22,146.23,145.67,145.73,60370.0,142.7008,142.7106,142.1641,142.2226,60370.0
2022-11-15 10:20:00,145.72,146.58,145.54,146.47,76544.0,142.2129,143.0522,142.0372,142.9448,76544.0
2022-11-15 10:30:00,146.46,146.73,146.21,146.35,82025.0,142.9351,143.1986,142.6911,142.8277,82025.0
2022-11-15 10:40:00,146.35,146.65,145.91,146.01,78839.0,142.8277,143.1205,142.3983,142.4959,78839.0
2022-11-15 10:50:00,145.99,146.33,145.73,146.02,76377.0,142.4764,142.8082,142.2226,142.5056,76377.0
2022-11-15 11:00:00,146.01,146.49,145.62,146.36,37938.0,142.4959,142.9643,142.1153,142.8375,37938.0
2022-11-15 11:10:00,146.31,146.47,145.98,146.09,44620.0,142.7887,142.9448,142.4666,142.574,44620.0
2022-11-15 11:20:00,146.16,146.43,146.07,146.13,73166.0,142.6423,142.9058,142.5544,142.613,73166.0
2022-11-15 11:30:00,146.14,146.69,146.14,146.32,71822.0,142.6228,143.1595,142.6228,142.7984,71822.0
2022-11-15 11:40:00,146.32,146.48,146.2,146.31,41135.0,142.7984,142.9546,142.6813,142.7887,41135.0
2022-11-15 11:50:00,146.3,146.55,146.23,146.5,24310.0,142.7789,143.0229,142.7106,142.9741,24310.0
2022-11-15 12:00:00,146.51,146.54,145.97,146.31,26666.0,142.9839,143.0131,142.4569,142.7887,26666.0
2022-11-15 12:10:00,146.3,146.46,146.06,146.11,33533.0,142.7789,142.9351,142.5447,142.5935,33533.0
2022-11-15 12:20:00,146.08,146.16,145.81,145.81,23730.0,142.5642,142.6423,142.3007,142.3007,23730.0
2022-11-15 12:30:00,145.82,146.02,145.68,145.81,22167.0,142.3105,142.5056,142.1738,142.3007,22167.0
2022-11-15 12:40:00,145.79,145.9,145.44,145.8,25452.0,142.2812,142.3885,141.9396,142.2909,25452.0
2022-11-15 12:50:00,145.76,145.76,145.45,145.66,28937.0,142.2519,142.2519,141.9494,142.1543,28937.0
2022-11-15 13:00:00,145.71,145.94,145.62,145.79,25892.0,142.2031,142.4276,142.1153,142.2812,25892.0
2022-11-15 13:10:00,145.74,145.85,145.07,145.08,107726.0,142.2324,142.3397,141.5785,141.5883,107726.0
2022-11-15 13:20:00,145.05,145.1,144.05,144.16,92896.0,141.559,141.6078,140.5831,140.6904,92896.0
2022-11-15 13:30:00,144.1,144.49,143.33,143.53,61891.0,140.6319,141.0125,139.8804,140.0756,61891.0
2022-11-15 13:40:00,143.53,144.43,143.14,143.76,90376.0,140.0756,140.9539,139.695,140.3,90376.0
2022-11-15 13:50:00,143.8,144.45,143.78,144.0,59634.0,140.3391,140.9734,140.3196,140.5343,59634.0
2022-11-15 14:00:00,143.99,144.13,143.28,143.97,150893.0,140.5245,140.6611,139.8316,140.505,150893.0
2022-11-15 14:10:00,143.97,144.99,143.97,144.87,95970.0,140.505,141.5004,140.505,141.3833,95970.0
2022-11-15 14:20:00,144.86,145.37,144.83,145.03,113584.0,141.3736,141.8713,141.3443,141.5395,113584.0
2022-11-15 14:30:00,145.08,145.11,144.66,144.71,58184.0,141.5883,141.6175,141.1784,141.2272,58184.0
2022-11-15 14:40:00,144.73,144.95,144.38,144.43,69917.0,141.2467,141.4614,140.9051,140.9539,69917.0
2022-11-15 14:50:00,144.42,145.1,144.28,144.92,91986.0,140.9442,141.6078,140.8075,141.4321,91986.0
2022-11-15 15:00:00,144.92,145.26,144.72,144.85,70471.0,141.4321,141.7639,141.2369,141.3638,70471.0
2022-11-15 15:10:00,144.94,145.17,144.66,145.1,120259.0,141.4516,141.6761,141.1784,141.6078,120259.0
2022-11-15 15:20:00,145.1,145.24,144.83,144.93,68578.0,141.6078,141.7444,141.3443,141.4419,68578.0
2022-11-15 15:30:00,144.89,144.89,144.35,144.82,100984.0,141.4028,141.4028,140.8758,141.3345,100984.0
2022-11-15 15:40:00,144.8,144.91,144.51,144.61,149910.0,141.315,141.4224,141.032,141.1296,149910.0
2022-11-15 15:50:00,144.6,144.77,144.27,144.75,289995.0,141.1198,141.2857,140.7978,141.2662,289995.0
2022-11-16 09:30:00,142.08,142.53,141.49,142.26,212408.0,138.6605,139.0996,138.0847,138.8361,212408.0
2022-11-16 09:40:00,142.29,142.85,141.89,142.06,180253.0,138.8654,139.4119,138.475,138.641,180253.0
2022-11-16 09:50:00,142.04,142.65,141.89,142.48,112724.0,138.6214,139.2168,138.475,139.0508,112724.0
2022-11-16 10:00:00,142.49,142.85,142.35,142.45,141718.0,139.0606,139.4119,138.924,139.0216,141718.0
2022-11-16 10:10:00,142.48,142.7,141.93,141.97,61075.0,139.0508,139.2656,138.5141,138.5531,61075.0
2022-11-16 10:20:00,142.09,142.53,142.05,142.44,47876.0,138.6702,139.0996,138.6312,139.0118,47876.0
2022-11-16 10:30:00,142.41,143.04,142.33,142.61,85468.0,138.9825,139.5974,138.9045,139.1777,85468.0
2022-11-16 10:40:00,142.6,142.65,142.07,142.29,114753.0,139.168,139.2168,138.6507,138.8654,114753.0
2022-11-16 10:50:00,142.28,142.35,141.94,142.17,71768.0,138.8557,138.924,138.5238,138.7483,71768.0
2022-11-16 11:00:00,142.14,142.62,142.12,142.43,37030.0,138.719,139.1875,138.6995,139.002,37030.0
2022-11-16 11:10:00,142.41,142.89,142.39,142.84,29322.0,138.9825,139.451,138.963,139.4022,29322.0
2022-11-16 11:20:00,142.87,143.38,142.82,143.19,64262.0,139.4315,139.9292,139.3827,139.7438,64262.0
2022-11-16 11:30:00,143.18,143.41,142.86,142.98,29093.0,139.734,139.9585,139.4217,139.5388,29093.0
2022-11-16 11:40:00,142.91,143.34,142.91,143.27,44481.0,139.4705,139.8901,139.4705,139.8218,44481.0
2022-11-16 11:50:00,143.21,143.4,143.09,143.09,32720.0,139.7633,139.9487,139.6462,139.6462,32720.0
2022-11-16 12:00:00,143.09,143.27,142.9,143.23,29436.0,139.6462,139.8218,139.4607,139.7828,29436.0
2022-11-16 12:10:00,143.19,143.23,142.92,143.0,48476.0,139.7438,139.7828,139.4803,139.5583,48476.0
2022-11-16 12:20:00,142.99,143.15,142.8,143.1,105427.0,139.5486,139.7047,139.3631,139.6559,105427.0
2022-11-16 12:30:00,143.1,143.35,143.05,143.16,33901.0,139.6559,139.8999,139.6071,139.7145,33901.0
2022-11-16 12:40:00,143.18,143.71,143.15,143.58,30960.0,139.734,140.2512,139.7047,140.1244,30960.0
2022-11-16 12:50:00,143.55,143.69,143.29,143.41,64935.0,140.0951,140.2317,139.8414,139.9585,64935.0
2022-11-16 13:00:00,143.4,143.44,143.18,143.37,38775.0,139.9487,139.9877,139.734,139.9194,38775.0
2022-11-16 13:10:00,143.43,143.53,143.31,143.31,12732.0,139.978,140.0756,139.8609,139.8609,12732.0
2022-11-16 13:20:00,143.29,143.41,143.18,143.21,14980.0,139.8414,139.9585,139.734,139.7633,14980.0
2022-11-16 13:30:00,143.22,143.3,142.81,142.94,29442.0,139.773,139.8511,139.3729,139.4998,29442.0
2022-11-16 13:40:00,142.94,143.11,142.87,142.91,30348.0,139.4998,139.6657,139.4315,139.4705,30348.0
2022-11-16 13:50:00,142.92,142.93,142.57,142.6,28474.0,139.4803,139.49,139.1387,139.168,28474.0
2022-11-16 14:00:00,142.59,142.78,142.55,142.76,25380.0,139.1582,139.3436,139.1192,139.3241,25380.0
2022-11-16 14:10:00,142.76,142.78,142.49,142.6,36223.0,139.3241,139.3436,139.0606,139.168,36223.0
2022-11-16 14:20:00,142.62,142.92,142.57,142.83,25588.0,139.1875,139.4803,139.1387,139.3924,25588.0
2022-11-16 14:30:00,142.83,142.89,142.36,142.72,53915.0,139.3924,139.451,138.9337,139.2851,53915.0
2022-11-16 14:40:00,142.69,142.82,142.52,142.55,27694.0,139.2558,139.3827,139.0899,139.1192,27694.0
2022-11-16 14:50:00,142.56,142.84,142.55,142.82,18908.0,139.1289,139.4022,139.1192,139.3827,18908.0
2022-11-16 15:00:00,142.82,142.88,142.2,142.27,39067.0,139.3827,139.4412,138.7776,138.8459,39067.0
2022-11-16 15:10:00,142.3,142.4,142.1,142.17,31950.0,138.8752,138.9728,138.68,138.7483,31950.0
2022-11-16 15:20:00,142.18,142.42,142.17,142.18,63880.0,138.7581,138.9923,138.7483,138.7581,63880.0
2022-11-16 15:30:00,142.18,142.29,142.02,142.24,47894.0,138.7581,138.8654,138.6019,138.8166,47894.0
2022-11-16 15:40:00,142.26,142.61,142.18,142.55,107677.0,138.8361,139.1777,138.7581,139.1192,107677.0
2022-11-16 15:50:00,142.55,142.8,142.43,142.53,297691.0,139.1192,139.3631,139.002,139.0996,297691.0
2022-11-17 09:30:00,140.47,141.15,140.29,140.47,206114.0,137.0892,137.7529,136.9136,137.0892,206114.0
2022-11-17 09:40:00,140.48,140.76,140.21,140.41,189851.0,137.099,137.3722,136.8355,137.0307,189851.0
2022-11-17 09:50:00,140.44,140.51,139.74,139.84,107165.0,137.0599,137.1283,136.3768,136.4744,107165.0
2022-11-17 10:00:00,139.83,140.08,139.64,139.79,106672.0,136.4646,136.7086,136.2792,136.4256,106672.0
2022-11-17 10:10:00,139.79,140.27,139.58,140.24,129820.0,136.4256,136.894,136.2206,136.8648,129820.0
2022-11-17 10:20:00,140.24,140.55,140.11,140.37,54358.0,136.8648,137.1673,136.7379,136.9916,54358.0
2022-11-17 10:30:00,140.33,140.35,140.05,140.17,46238.0,136.9526,136.9721,136.6793,136.7964,46238.0
2022-11-17 10:40:00,140.16,140.38,139.58,139.72,62426.0,136.7867,137.0014,136.2206,136.3573,62426.0
2022-11-17 10:50:00,139.68,139.94,139.49,139.5,43561.0,136.3182,136.572,136.1328,136.1426,43561.0
2022-11-17 11:00:00,139.49,139.96,139.48,139.65,45353.0,136.1328,136.5915,136.123,136.289,45353.0
2022-11-17 11:10:00,139.66,139.82,139.55,139.77,39603.0,136.2987,136.4549,136.1914,136.4061,39603.0
2022-11-17 11:20:00,139.71,139.98,139.61,139.89,35549.0,136.3475,136.611,136.2499,136.5232,35549.0
2022-11-17 11:30:00,139.89,140.1,139.73,140.0,30747.0,136.5232,136.7281,136.367,136.6305,30747.0
2022-11-17 11:40:00,140.02,140.05,139.86,139.86,36159.0,136.6501,136.6793,136.4939,136.4939,36159.0
2022-11-17 11:50:00,139.89,140.68,139.81,140.65,59119.0,136.5232,137.2942,136.4451,137.2649,59119.0
2022-11-17 12:00:00,140.7,140.92,140.58,140.82,95082.0,137.3137,137.5284,137.1966,137.4308,95082.0
2022-11-17 12:10:00,140.77,140.96,140.5,140.64,46223.0,137.382,137.5674,137.1185,137.2551,46223.0
2022-11-17 12:20:00,140.61,140.64,140.42,140.51,21608.0,137.2259,137.2551,137.0404,137.1283,21608.0
2022-11-17 12:30:00,140.48,140.59,140.3,140.57,43767.0,137.099,137.2063,136.9233,137.1868,43767.0
2022-11-17 12:40:00,140.59,140.86,140.54,140.82,45497.0,137.2063,137.4698,137.1575,137.4308,45497.0
2022-11-17 12:50:00,140.82,141.2,140.82,141.12,80267.0,137.4308,137.8017,137.4308,137.7236,80267.0
2022-11-17 13:00:00,141.12,141.2,140.92,140.97,25602.0,137.7236,137.8017,137.5284,137.5772,25602.0
2022-11-17 13:10:00,140.94,141.25,140.94,141.23,44957.0,137.5479,137.8504,137.5479,137.8309,44957.0
2022-11-17 13:20:00,141.23,141.33,141.02,141.06,46219.0,137.8309,137.9285,137.626,137.665,46219.0
2022-11-17 13:30:00,141.06,141.4,140.97,141.37,37627.0,137.665,137.9968,137.5772,137.9676,37627.0
2022-11-17 13:40:00,141.38,141.39,140.94,140.97,23791.0,137.9773,137.9871,137.5479,137.5772,23791.0
2022-11-17 13:50:00,141.01,141.06,140.8,141.01,32356.0,137.6162,137.665,137.4113,137.6162,32356.0
2022-11-17 14:00:00,141.01,141.11,140.74,140.74,37359.0,137.6162,137.7138,137.3527,137.3527,37359.0
2022-11-17 14:10:00,140.74,140.74,140.33,140.4,28724.0,137.3527,137.3527,136.9526,137.0209,28724.0
2022-11-17 14:20:00,140.41,140.47,140.23,140.37,31670.0,137.0307,137.0892,136.855,136.9916,31670.0
2022-11-17 14:30:00,140.38,140.4,140.1,140.2,58655.0,137.0014,137.0209,136.7281,136.8257,58655.0
2022-11-17 14:40:00,140.2,140.36,140.06,140.3,60414.0,136.8257,136.9819,136.6891,136.9233,60414.0
2022-11-17 14:50:00,140.31,140.34,140.16,140.16,46756.0,136.9331,136.9624,136.7867,136.7867,46756.0
2022-11-17 15:00:00,140.21,140.39,139.97,140.0,52782.0,136.8355,137.0111,136.6013,136.6305,52782.0
2022-11-17 15:10:00,139.99,139.99,139.69,139.69,51270.0,136.6208,136.6208,136.328,136.328,51270.0
2022-11-17 15:20:00,139.7,139.86,139.59,139.82,49744.0,136.3378,136.4939,136.2304,136.4549,49744.0
2022-11-17 15:30:00,139.81,140.02,139.78,139.99,76987.0,136.4451,136.6501,136.4158,136.6208,76987.0
2022-11-17 15:40:00,139.99,140.59,139.98,140.55,133979.0,136.6208,137.2063,136.611,137.1673,133979.0
2022-11-17 15:50:00,140.56,140.86,140.39,140.84,278404.0,137.1771,137.4698,137.0111,137.4503,278404.0
2022-11-18 09:30:00,142.62,142.67,141.43,141.46,169937.0,139.1875,139.2363,138.0261,138.0554,169937.0
2022-11-18 09:40:00,141.48,141.76,141.15,141.26,143942.0,138.0749,138.3482,137.7529,137.8602,143942.0
2022-11-18 09:50:00,141.27,141.61,141.06,141.13,127595.0,137.87,138.2018,137.665,137.7333,127595.0
2022-11-18 10:00:00,141.14,141.22,140.52,140.75,166785.0,137.7431,137.8212,137.138,137.3625,166785.0
2022-11-18 10:10:00,140.76,140.85,140.54,140.59,98997.0,137.3722,137.4601,137.1575,137.2063,98997.0
2022-11-18 10:20:00,140.6,140.99,140.38,140.82,86352.0,137.2161,137.5967,137.0014,137.4308,86352.0
2022-11-18 10:30:00,140.81,141.19,140.73,140.93,82199.0,137.421,137.7919,137.343,137.5382,82199.0
2022-11-18 10:40:00,140.94,141.06,140.67,140.83,46270.0,137.5479,137.665,137.2844,137.4406,46270.0
2022-11-18 10:50:00,140.81,140.91,140.31,140.44,48205.0,137.421,137.5186,136.9331,137.0599,48205.0
2022-11-18 11:00:00,140.43,140.56,140.16,140.48,36270.0,137.0502,137.1771,136.7867,137.099,36270.0
2022-11-18 11:10:00,140.46,140.82,140.36,140.78,31956.0,137.0795,137.4308,136.9819,137.3918,31956.0
2022-11-18 11:20:00,140.78,140.78,140.49,140.53,31572.0,137.3918,137.3918,137.1087,137.1478,31572.0
2022-11-18 11:30:00,140.54,140.69,140.18,140.24,20057.0,137.1575,137.3039,136.8062,136.8648,20057.0
2022-11-18 11:40:00,140.23,140.41,140.15,140.15,19627.0,136.855,137.0307,136.7769,136.7769,19627.0
2022-11-18 11:50:00,140.17,140.33,140.08,140.25,43405.0,136.7964,136.9526,136.7086,136.8745,43405.0
2022-11-18 12:00:00,140.25,140.36,139.96,140.06,49908.0,136.8745,136.9819,136.5915,136.6891,49908.0
2022-11-18 12:10:00,140.04,140.08,139.47,139.47,54192.0,136.6696,136.7086,136.1133,136.1133,54192.0
2022-11-18 12:20:00,139.48,139.76,139.36,139.75,45960.0,136.123,136.3963,136.0059,136.3866,45960.0
2022-11-18 12:30:00,139.74,139.96,139.66,139.94,29746.0,136.3768,136.5915,136.2987,136.572,29746.0
2022-11-18 12:40:00,139.95,139.98,139.64,139.75,32575.0,136.5817,136.611,136.2792,136.3866,32575.0
2022-11-18 12:50:00,139.74,139.88,139.5,139.84,44699.0,136.3768,136.5134,136.1426,136.4744,44699.0
2022-11-18 13:00:00,139.83,140.15,139.78,140.13,48095.0,136.4646,136.7769,136.4158,136.7574,48095.0
2022-11-18 13:10:00,140.1,140.15,139.85,139.92,37975.0,136.7281,136.7769,136.4841,136.5525,37975.0
2022-11-18 13:20:00,139.93,140.38,139.84,140.37,36696.0,136.5622,137.0014,136.4744,136.9916,36696.0
2022-11-18 13:30:00,140.36,140.38,140.12,140.19,45148.0,136.9819,137.0014,136.7476,136.816,45148.0
2022-11-18 13:40:00,140.16,140.19,139.79,139.82,36722.0,136.7867,136.816,136.4256,136.4549,36722.0
2022-11-18 13:50:00,139.83,140.01,139.74,140.01,41275.0,136.4646,136.6403,136.3768,136.6403,41275.0
2022-11-18 14:00:00,139.99,140.26,139.97,140.2,38323.0,136.6208,136.8843,136.6013,136.8257,38323.0
2022-11-18 14:10:00,140.17,140.39,140.09,140.14,46381.0,136.7964,137.0111,136.7184,136.7672,46381.0
2022-11-18 14:20:00,140.14,140.29,140.07,140.13,50510.0,136.7672,136.9136,136.6988,136.7574,50510.0
2022-11-18 14:30:00,140.12,140.29,139.9,140.03,60029.0,136.7476,136.9136,136.5329,136.6598,60029.0
2022-11-18 14:40:00,140.02,140.11,139.83,139.89,49588.0,136.6501,136.7379,136.4646,136.5232,49588.0
2022-11-18 14:50:00,139.89,140.23,139.88,140.21,70063.0,136.5232,136.855,136.5134,136.8355,70063.0
2022-11-18 15:00:00,140.17,140.73,140.17,140.72,73455.0,136.7964,137.343,136.7964,137.3332,73455.0
2022-11-18 15:10:00,140.73,140.75,140.45,140.59,89866.0,137.343,137.3625,137.0697,137.2063,89866.0
2022-11-18 15:20:00,140.59,140.8,140.35,140.8,54921.0,137.2063,137.4113,136.9721,137.4113,54921.0
2022-11-18 15:30:00,140.83,140.99,140.69,140.97,94062.0,137.4406,137.5967,137.3039,137.5772,94062.0
2022-11-18 15:40:00,140.97,141.16,140.91,141.13,127006.0,137.5772,137.7626,137.5186,137.7333,127006.0
2022-11-18 15:50:00,141.14,141.32,140.68,141.0,376637.0,137.7431,137.9188,137.2942,137.6065,376637.0
2022-11-21 09:30:00,140.2,140.6,139.7,139.83,148759.0,136.8257,137.2161,136.3378,136.4646,148759.0
2022-11-21 09:40:00,139.79,140.45,139.79,140.32,100583.0,136.4256,137.0697,136.4256,136.9428,100583.0
2022-11-21 09:50:00,140.36,140.53,139.69,139.69,33151.0,136.9819,137.1478,136.328,136.328,33151.0
2022-11-21 10:00:00,139.73,139.84,139.34,139.64,132885.0,136.367,136.4744,135.9864,136.2792,132885.0
2022-11-21 10:10:00,139.6,139.71,139.34,139.51,27381.0,136.2402,136.3475,135.9864,136.1523,27381.0
2022-11-21 10:20:00,139.54,139.54,139.04,139.1,61586.0,136.1816,136.1816,135.6936,135.7522,61586.0
2022-11-21 10:30:00,139.07,139.23,138.94,139.02,109933.0,135.7229,135.8791,135.596,135.6741,109933.0
2022-11-21 10:40:00,139.01,139.14,138.61,138.67,53169.0,135.6644,135.7912,135.274,135.3325,53169.0
2022-11-21 10:50:00,138.66,138.74,138.29,138.69,32381.0,135.3228,135.4009,134.9617,135.3521,32381.0
2022-11-21 11:00:00,138.69,138.81,138.57,138.73,29357.0,135.3521,135.4692,135.235,135.3911,29357.0
2022-11-21 11:10:00,138.72,138.91,138.64,138.78,28204.0,135.3813,135.5668,135.3033,135.4399,28204.0
2022-11-21 11:20:00,138.78,139.11,138.77,138.79,30751.0,135.4399,135.762,135.4301,135.4497,30751.0
2022-11-21 11:30:00,138.79,138.85,138.58,138.72,64739.0,135.4497,135.5082,135.2447,135.3813,64739.0
2022-11-21 11:40:00,138.7,138.83,138.59,138.79,25533.0,135.3618,135.4887,135.2545,135.4497,25533.0
2022-11-21 11:50:00,138.78,138.94,138.39,138.52,47820.0,135.4399,135.596,135.0593,135.1862,47820.0
2022-11-21 12:00:00,138.54,138.77,138.47,138.56,28205.0,135.2057,135.4301,135.1374,135.2252,28205.0
2022-11-21 12:10:00,138.56,138.64,138.34,138.44,29843.0,135.2252,135.3033,135.0105,135.1081,29843.0
2022-11-21 12:20:00,138.4,138.41,138.2,138.28,18638.0,135.069,135.0788,134.8739,134.9519,18638.0
2022-11-21 12:30:00,138.27,138.69,138.24,138.62,43786.0,134.9422,135.3521,134.9129,135.2837,43786.0
2022-11-21 12:40:00,138.61,138.73,138.56,138.56,21114.0,135.274,135.3911,135.2252,135.2252,21114.0
2022-11-21 12:50:00,138.52,138.52,138.28,138.39,15887.0,135.1862,135.1862,134.9519,135.0593,15887.0
2022-11-21 13:00:00,138.37,138.65,138.36,138.58,33235.0,135.0398,135.313,135.03,135.2447,33235.0
2022-11-21 13:10:00,138.61,138.98,138.61,138.82,16826.0,135.274,135.6351,135.274,135.4789,16826.0
2022-11-21 13:20:00,138.84,138.95,138.71,138.89,56507.0,135.4985,135.6058,135.3716,135.5472,56507.0
2022-11-21 13:30:00,138.89,139.21,138.83,139.16,30386.0,135.5472,135.8595,135.4887,135.8108,30386.0
2022-11-21 13:40:00,139.17,139.17,138.88,138.89,127604.0,135.8205,135.8205,135.5375,135.5472,127604.0
2022-11-21 13:50:00,138.88,138.93,138.66,138.66,15955.0,135.5375,135.5863,135.3228,135.3228,15955.0
2022-11-21 14:00:00,138.68,138.9,138.67,138.75,33624.0,135.3423,135.557,135.3325,135.4106,33624.0
2022-11-21 14:10:00,138.75,138.84,138.61,138.81,19215.0,135.4106,135.4985,135.274,135.4692,19215.0
2022-11-21 14:20:00,138.8,138.82,138.42,138.51,51353.0,135.4594,135.4789,135.0886,135.1764,51353.0
2022-11-21 14:30:00,138.49,138.63,138.39,138.52,33167.0,135.1569,135.2935,135.0593,135.1862,33167.0
2022-11-21 14:40:00,138.49,138.69,138.43,138.68,221808.0,135.1569,135.3521,135.0983,135.3423,221808.0
2022-11-21 14:50:00,138.67,138.83,138.65,138.71,41371.0,135.3325,135.4887,135.313,135.3716,41371.0
2022-11-21 15:00:00,138.7,138.96,138.66,138.79,46276.0,135.3618,135.6156,135.3228,135.4497,46276.0
2022-11-21 15:10:00,138.8,138.87,138.66,138.83,56285.0,135.4594,135.5277,135.3228,135.4887,56285.0
2022-11-21 15:20:00,138.82,138.9,138.51,138.68,44457.0,135.4789,135.557,135.1764,135.3423,44457.0
2022-11-21 15:30:00,138.69,138.86,138.66,138.76,45994.0,135.3521,135.518,135.3228,135.4204,45994.0
2022-11-21 15:40:00,138.8,139.01,138.72,139.0,115994.0,135.4594,135.6644,135.3813,135.6546,115994.0
2022-11-21 15:50:00,139.0,139.22,138.87,138.93,330220.0,135.6546,135.8693,135.5277,135.5863,330220.0
2022-11-22 09:30:00,139.5,139.88,138.97,139.1,101798.0,136.1426,136.5134,135.6253,135.7522,101798.0
2022-11-22 09:40:00,139.05,139.11,138.54,138.92,75200.0,135.7034,135.762,135.2057,135.5765,75200.0
2022-11-22 09:50:00,138.9,138.99,138.65,138.8,39427.0,135.557,135.6448,135.313,135.4594,39427.0
2022-11-22 10:00:00,138.78,139.63,138.72,139.48,47615.0,135.4399,136.2694,135.3813,136.123,47615.0
2022-11-22 10:10:00,139.53,140.02,139.53,139.79,42215.0,136.1718,136.6501,136.1718,136.4256,42215.0
2022-11-22 10:20:00,139.8,139.91,139.52,139.66,37220.0,136.4353,136.5427,136.1621,136.2987,37220.0
2022-11-22 10:30:00,139.73,139.93,139.16,139.16,19960.0,136.367,136.5622,135.8108,135.8108,19960.0
2022-11-22 10:40:00,139.19,139.75,139.06,139.75,13576.0,135.84,136.3866,135.7132,136.3866,13576.0
2022-11-22 10:50:00,139.82,140.0,139.74,139.92,56060.0,136.4549,136.6305,136.3768,136.5525,56060.0
2022-11-22 11:00:00,139.93,139.95,139.7,139.82,34034.0,136.5622,136.5817,136.3378,136.4549,34034.0
2022-11-22 11:10:00,139.85,139.94,139.41,139.69,19018.0,136.4841,136.572,136.0547,136.328,19018.0
2022-11-22 11:20:00,139.68,139.8,139.63,139.71,42803.0,136.3182,136.4353,136.2694,136.3475,42803.0
2022-11-22 11:30:00,139.69,139.73,139.4,139.55,15453.0,136.328,136.367,136.045,136.1914,15453.0
2022-11-22 11:40:00,139.56,139.68,139.43,139.51,21131.0,136.2011,136.3182,136.0743,136.1523,21131.0
2022-11-22 11:50:00,139.52,139.63,139.28,139.57,11911.0,136.1621,136.2694,135.9279,136.2109,11911.0
2022-11-22 12:00:00,139.59,139.87,139.59,139.7,18594.0,136.2304,136.5037,136.2304,136.3378,18594.0
2022-11-22 12:10:00,139.7,139.86,139.67,139.81,37581.0,136.3378,136.4939,136.3085,136.4451,37581.0
2022-11-22 12:20:00,139.82,139.83,139.62,139.67,55811.0,136.4549,136.4646,136.2597,136.3085,55811.0
2022-11-22 12:30:00,139.67,139.79,139.6,139.77,32480.0,136.3085,136.4256,136.2402,136.4061,32480.0
2022-11-22 12:40:00,139.78,139.81,139.63,139.74,29905.0,136.4158,136.4451,136.2694,136.3768,29905.0
2022-11-22 12:50:00,139.75,139.76,139.61,139.66,28540.0,136.3866,136.3963,136.2499,136.2987,28540.0
2022-11-22 13:00:00,139.67,140.0,139.54,140.0,60990.0,136.3085,136.6305,136.1816,136.6305,60990.0
2022-11-22 13:10:00,140.0,140.08,139.88,139.96,38992.0,136.6305,136.7086,136.5134,136.5915,38992.0
2022-11-22 13:20:00,139.98,140.06,139.88,140.03,25791.0,136.611,136.6891,136.5134,136.6598,25791.0
2022-11-22 13:30:00,140.04,140.14,139.91,139.99,52945.0,136.6696,136.7672,136.5427,136.6208,52945.0
2022-11-22 13:40:00,139.99,140.04,139.93,140.02,32082.0,136.6208,136.6696,136.5622,136.6501,32082.0
2022-11-22 13:50:00,140.01,140.12,140.0,140.03,50552.0,136.6403,136.7476,136.6305,136.6598,50552.0
2022-11-22 14:00:00,140.01,140.12,139.77,139.79,44674.0,136.6403,136.7476,136.4061,136.4256,44674.0
2022-11-22 14:10:00,139.79,139.88,139.68,139.76,23845.0,136.4256,136.5134,136.3182,136.3963,23845.0
2022-11-22 14:20:00,139.74,139.84,139.74,139.81,44119.0,136.3768,136.4744,136.3768,136.4451,44119.0
2022-11-22 14:30:00,139.8,140.03,139.68,139.97,45237.0,136.4353,136.6598,136.3182,136.6013,45237.0
2022-11-22 14:40:00,139.96,139.99,139.73,139.88,35090.0,136.5915,136.6208,136.367,136.5134,35090.0
2022-11-22 14:50:00,139.87,140.08,139.86,140.03,50641.0,136.5037,136.7086,136.4939,136.6598,50641.0
2022-11-22 15:00:00,140.03,140.3,140.02,140.25,44503.0,136.6598,136.9233,136.6501,136.8745,44503.0
2022-11-22 15:10:00,140.25,140.29,140.15,140.17,49140.0,136.8745,136.9136,136.7769,136.7964,49140.0
2022-11-22 15:20:00,140.18,140.39,140.18,140.35,71817.0,136.8062,137.0111,136.8062,136.9721,71817.0
2022-11-22 15:30:00,140.33,140.43,140.31,140.42,101263.0,136.9526,137.0502,136.9331,137.0404,101263.0
2022-11-22 15:40:00,140.41,140.42,140.29,140.37,99782.0,137.0307,137.0404,136.9136,136.9916,99782.0
2022-11-22 15:50:00,140.38,140.59,140.29,140.52,280877.0,137.0014,137.2063,136.9136,137.138,280877.0
2022-11-23 09:30:00,141.02,141.44,140.73,141.36,109086.0,137.626,138.0359,137.343,137.9578,109086.0
2022-11-23 09:40:00,141.35,141.69,140.98,141.57,65250.0,137.948,138.2799,137.5869,138.1627,65250.0
2022-11-23 09:50:00,141.57,141.91,141.57,141.7,38559.0,138.1627,138.4946,138.1627,138.2896,38559.0
2022-11-23 10:00:00,141.78,142.33,141.46,142.11,61083.0,138.3677,138.9045,138.0554,138.6898,61083.0
2022-11-23 10:10:00,142.13,142.18,141.76,141.97,47934.0,138.7093,138.7581,138.3482,138.5531,47934.0
2022-11-23 10:20:00,142.05,142.26,141.89,142.22,39483.0,138.6312,138.8361,138.475,138.7971,39483.0
2022-11-23 10:30:00,142.24,142.51,142.17,142.32,25082.0,138.8166,139.0801,138.7483,138.8947,25082.0
2022-11-23 10:40:00,142.39,142.55,142.1,142.17,67004.0,138.963,139.1192,138.68,138.7483,67004.0
2022-11-23 10:50:00,142.17,142.54,142.17,142.53,32886.0,138.7483,139.1094,138.7483,139.0996,32886.0
2022-11-23 11:00:00,142.58,142.65,142.49,142.59,46634.0,139.1484,139.2168,139.0606,139.1582,46634.0
2022-11-23 11:10:00,142.62,142.75,142.45,142.45,47791.0,139.1875,139.3143,139.0216,139.0216,47791.0
2022-11-23 11:20:00,142.47,142.69,142.4,142.56,21184.0,139.0411,139.2558,138.9728,139.1289,21184.0
2022-11-23 11:30:00,142.55,142.55,142.22,142.31,31665.0,139.1192,139.1192,138.7971,138.8849,31665.0
2022-11-23 11:40:00,142.31,142.41,141.98,141.98,34425.0,138.8849,138.9825,138.5629,138.5629,34425.0
2022-11-23 11:50:00,141.98,142.1,141.48,141.64,64224.0,138.5629,138.68,138.0749,138.2311,64224.0
2022-11-23 12:00:00,141.62,141.88,141.58,141.88,33392.0,138.2115,138.4653,138.1725,138.4653,33392.0
2022-11-23 12:10:00,141.89,141.98,141.77,141.91,19272.0,138.475,138.5629,138.3579,138.4946,19272.0
2022-11-23 12:20:00,141.91,142.02,141.83,141.85,25803.0,138.4946,138.6019,138.4165,138.436,25803.0
2022-11-23 12:30:00,141.91,141.96,141.71,141.8,18057.0,138.4946,138.5434,138.2994,138.3872,18057.0
2022-11-23 12:40:00,141.8,141.81,141.54,141.72,43597.0,138.3872,138.397,138.1335,138.3091,43597.0
2022-11-23 12:50:00,141.69,141.69,141.05,141.26,35237.0,138.2799,138.2799,137.6553,137.8602,35237.0
2022-11-23 13:00:00,141.27,141.38,141.18,141.36,27527.0,137.87,137.9773,137.7821,137.9578,27527.0
2022-11-23 13:10:00,141.35,141.46,141.24,141.45,56830.0,137.948,138.0554,137.8407,138.0456,56830.0
2022-11-23 13:20:00,141.44,141.68,141.42,141.68,26107.0,138.0359,138.2701,138.0164,138.2701,26107.0
2022-11-23 13:30:00,141.69,141.87,141.69,141.84,17819.0,138.2799,138.4555,138.2799,138.4262,17819.0
2022-11-23 13:40:00,141.85,141.98,141.79,141.89,12436.0,138.436,138.5629,138.3775,138.475,12436.0
2022-11-23 13:50:00,141.91,141.91,141.71,141.85,16520.0,138.4946,138.4946,138.2994,138.436,16520.0
2022-11-23 14:00:00,141.91,142.7,141.57,142.46,87264.0,138.4946,139.2656,138.1627,139.0313,87264.0
2022-11-23 14:10:00,142.53,142.55,142.07,142.34,33455.0,139.0996,139.1192,138.6507,138.9142,33455.0
2022-11-23 14:20:00,142.35,142.74,142.29,142.53,46531.0,138.924,139.3046,138.8654,139.0996,46531.0
2022-11-23 14:30:00,142.52,142.52,142.0,142.12,35094.0,139.0899,139.0899,138.5824,138.6995,35094.0
2022-11-23 14:40:00,142.1,142.57,142.1,142.53,33000.0,138.68,139.1387,138.68,139.0996,33000.0
2022-11-23 14:50:00,142.52,142.77,142.46,142.55,60643.0,139.0899,139.3339,139.0313,139.1192,60643.0
2022-11-23 15:00:00,142.55,142.65,142.39,142.6,31538.0,139.1192,139.2168,138.963,139.168,31538.0
2022-11-23 15:10:00,142.52,142.85,142.45,142.8,39202.0,139.0899,139.4119,139.0216,139.3631,39202.0
2022-11-23 15:20:00,142.82,142.83,142.56,142.65,48417.0,139.3827,139.3924,139.1289,139.2168,48417.0
2022-11-23 15:30:00,142.64,142.64,142.46,142.59,66747.0,139.207,139.207,139.0313,139.1582,66747.0
2022-11-23 15:40:00,142.6,142.62,142.3,142.41,100965.0,139.168,139.1875,138.8752,138.9825,100965.0
2022-11-23 15:50:00,142.41,142.63,142.4,142.56,353547.0,138.9825,139.1972,138.9728,139.1289,353547.0
2022-11-25 09:30:00,142.62,142.64,142.08,142.33,149414.0,139.1875,139.207,138.6605,138.9045,149414.0
2022-11-25 09:40:00,142.31,142.41,141.93,141.94,89685.0,138.8849,138.9825,138.5141,138.5238,89685.0
2022-11-25 09:50:00,141.96,142.33,141.88,142.23,58547.0,138.5434,138.9045,138.4653,138.8069,58547.0
2022-11-25 10:00:00,142.23,142.51,142.12,142.5,54647.0,138.8069,139.0801,138.6995,139.0704,54647.0
2022-11-25 10:10:00,142.5,142.87,142.39,142.76,38513.0,139.0704,139.4315,138.963,139.3241,38513.0
2022-11-25 10:20:00,142.75,142.88,142.53,142.59,38669.0,139.3143,139.4412,139.0996,139.1582,38669.0
2022-11-25 10:30:00,142.57,142.8,142.53,142.67,81434.0,139.1387,139.3631,139.0996,139.2363,81434.0
2022-11-25 10:40:00,142.68,142.84,142.56,142.84,31830.0,139.246,139.4022,139.1289,139.4022,31830.0
2022-11-25 10:50:00,142.83,142.83,142.66,142.67,29060.0,139.3924,139.3924,139.2265,139.2363,29060.0
2022-11-25 11:00:00,142.68,143.03,142.63,142.93,19484.0,139.246,139.5876,139.1972,139.49,19484.0
2022-11-25 11:10:00,142.96,142.96,142.8,142.91,25948.0,139.5193,139.5193,139.3631,139.4705,25948.0
2022-11-25 11:20:00,142.92,142.92,142.52,142.53,18508.0,139.4803,139.4803,139.0899,139.0996,18508.0
2022-11-25 11:30:00,142.5,142.63,142.39,142.61,47325.0,139.0704,139.1972,138.963,139.1777,47325.0
2022-11-25 11:40:00,142.6,142.78,142.55,142.72,26460.0,139.168,139.3436,139.1192,139.2851,26460.0
2022-11-25 11:50:00,142.73,142.83,142.7,142.75,14643.0,139.2948,139.3924,139.2656,139.3143,14643.0
2022-11-25 12:00:00,142.75,142.77,142.57,142.62,16942.0,139.3143,139.3339,139.1387,139.1875,16942.0
2022-11-25 12:10:00,142.64,142.74,142.62,142.68,13438.0,139.207,139.3046,139.1875,139.246,13438.0
2022-11-25 12:20:00,142.71,142.85,142.68,142.83,17626.0,139.2753,139.4119,139.246,139.3924,17626.0
2022-11-25 12:30:00,142.83,142.84,142.66,142.81,20686.0,139.3924,139.4022,139.2265,139.3729,20686.0
2022-11-25 12:40:00,142.8,142.81,142.58,142.58,35492.0,139.3631,139.3729,139.1484,139.1484,35492.0
2022-11-25 12:50:00,142.63,142.68,142.49,142.66,175090.0,139.1972,139.246,139.0606,139.2265,175090.0
2022-11-28 09:30:00,141.86,143.19,141.83,143.19,87628.0,138.4458,139.7438,138.4165,139.7438,87628.0
2022-11-28 09:40:00,143.07,143.31,142.96,143.05,61149.0,139.6266,139.8609,139.5193,139.6071,61149.0
2022-11-28 09:50:00,143.07,143.23,142.75,143.0,75581.0,139.6266,139.7828,139.3143,139.5583,75581.0
2022-11-28 10:00:00,142.97,143.33,142.91,143.23,62938.0,139.5291,139.8804,139.4705,139.7828,62938.0
2022-11-28 10:10:00,143.26,143.35,142.97,143.26,46812.0,139.8121,139.8999,139.5291,139.8121,46812.0
2022-11-28 10:20:00,143.21,143.28,142.59,142.82,79230.0,139.7633,139.8316,139.1582,139.3827,79230.0
2022-11-28 10:30:00,142.78,142.93,142.67,142.93,39553.0,139.3436,139.49,139.2363,139.49,39553.0
2022-11-28 10:40:00,142.91,142.99,142.57,142.62,31551.0,139.4705,139.5486,139.1387,139.1875,31551.0
2022-11-28 10:50:00,142.6,142.69,142.4,142.53,43867.0,139.168,139.2558,138.9728,139.0996,43867.0
2022-11-28 11:00:00,142.54,142.82,142.46,142.67,34490.0,139.1094,139.3827,139.0313,139.2363,34490.0
2022-11-28 11:10:00,142.66,142.87,142.65,142.7,31503.0,139.2265,139.4315,139.2168,139.2656,31503.0
2022-11-28 11:20:00,142.68,142.98,142.66,142.81,54212.0,139.246,139.5388,139.2265,139.3729,54212.0
2022-11-28 11:30:00,142.83,143.03,142.79,143.02,36538.0,139.3924,139.5876,139.3534,139.5778,36538.0
2022-11-28 11:40:00,143.01,143.17,142.96,143.12,37758.0,139.5681,139.7242,139.5193,139.6754,37758.0
2022-11-28 11:50:00,143.13,143.19,143.05,143.11,34454.0,139.6852,139.7438,139.6071,139.6657,34454.0
2022-11-28 12:00:00,143.1,143.34,142.53,142.68,81983.0,139.6559,139.8901,139.0996,139.246,81983.0
2022-11-28 12:10:00,142.67,143.02,142.58,142.95,35045.0,139.2363,139.5778,139.1484,139.5095,35045.0
2022-11-28 12:20:00,142.94,143.02,142.84,142.89,27878.0,139.4998,139.5778,139.4022,139.451,27878.0
2022-11-28 12:30:00,142.9,143.26,142.9,143.16,53079.0,139.4607,139.8121,139.4607,139.7145,53079.0
2022-11-28 12:40:00,143.18,143.23,142.98,142.99,24845.0,139.734,139.7828,139.5388,139.5486,24845.0
2022-11-28 12:50:00,142.99,143.03,142.67,142.67,49651.0,139.5486,139.5876,139.2363,139.2363,49651.0
2022-11-28 13:00:00,142.64,142.78,142.56,142.59,17274.0,139.207,139.3436,139.1289,139.1582,17274.0
2022-11-28 13:10:00,142.57,142.65,142.46,142.56,33192.0,139.1387,139.2168,139.0313,139.1289,33192.0
2022-11-28 13:20:00,142.55,142.63,142.53,142.59,39545.0,139.1192,139.1972,139.0996,139.1582,39545.0
2022-11-28 13:30:00,142.59,142.59,142.4,142.52,22837.0,139.1582,139.1582,138.9728,139.0899,22837.0
2022-11-28 13:40:00,142.51,142.54,142.22,142.24,31028.0,139.0801,139.1094,138.7971,138.8166,31028.0
2022-11-28 13:50:00,142.24,142.3,141.9,142.0,65004.0,138.8166,138.8752,138.4848,138.5824,65004.0
2022-11-28 14:00:00,141.98,142.1,141.75,141.79,43806.0,138.5629,138.68,138.3384,138.3775,43806.0
2022-11-28 14:10:00,141.77,142.0,141.75,141.96,64870.0,138.3579,138.5824,138.3384,138.5434,64870.0
2022-11-28 14:20:00,141.94,141.99,141.77,141.95,44666.0,138.5238,138.5726,138.3579,138.5336,44666.0
2022-11-28 14:30:00,141.94,142.13,141.84,142.1,59386.0,138.5238,138.7093,138.4262,138.68,59386.0
2022-11-28 14:40:00,142.11,142.13,141.99,142.03,37833.0,138.6898,138.7093,138.5726,138.6117,37833.0
2022-11-28 14:50:00,142.03,142.12,141.92,141.97,41686.0,138.6117,138.6995,138.5043,138.5531,41686.0
2022-11-28 15:00:00,141.97,142.05,141.85,141.85,64770.0,138.5531,138.6312,138.436,138.436,64770.0
2022-11-28 15:10:00,141.87,141.87,141.6,141.68,58611.0,138.4555,138.4555,138.192,138.2701,58611.0
2022-11-28 15:20:00,141.69,141.75,141.47,141.5,86921.0,138.2799,138.3384,138.0652,138.0944,86921.0
2022-11-28 15:30:00,141.5,141.71,141.44,141.62,99012.0,138.0944,138.2994,138.0359,138.2115,99012.0
2022-11-28 15:40:00,141.61,141.83,141.51,141.51,168500.0,138.2018,138.4165,138.1042,138.1042,168500.0
2022-11-28 15:50:00,141.52,141.81,141.52,141.73,218080.0,138.114,138.397,138.114,138.3189,218080.0
2022-11-29 09:30:00,141.88,142.07,141.58,141.71,116330.0,138.4653,138.6507,138.1725,138.2994,116330.0
2022-11-29 09:40:00,141.7,142.01,141.3,141.31,98059.0,138.2896,138.5922,137.8992,137.909,98059.0
2022-11-29 09:50:00,141.29,141.42,141.1,141.4,93376.0,137.8895,138.0164,137.7041,137.9968,93376.0
2022-11-29 10:00:00,141.41,141.73,141.28,141.62,65718.0,138.0066,138.3189,137.8797,138.2115,65718.0
2022-11-29 10:10:00,141.62,141.85,141.13,141.73,72534.0,138.2115,138.436,137.7333,138.3189,72534.0
2022-11-29 10:20:00,141.77,142.28,141.74,142.28,90389.0,138.3579,138.8557,138.3287,138.8557,90389.0
2022-11-29 10:30:00,142.31,142.4,141.97,142.0,53721.0,138.8849,138.9728,138.5531,138.5824,53721.0
2022-11-29 10:40:00,141.99,142.22,141.96,142.13,44915.0,138.5726,138.7971,138.5434,138.7093,44915.0
2022-11-29 10:50:00,142.13,142.2,141.74,141.79,49714.0,138.7093,138.7776,138.3287,138.3775,49714.0
2022-11-29 11:00:00,141.8,141.9,140.92,140.93,59338.0,138.3872,138.4848,137.5284,137.5382,59338.0
2022-11-29 11:10:00,140.93,141.17,140.78,140.83,86490.0,137.5382,137.7724,137.3918,137.4406,86490.0
2022-11-29 11:20:00,140.84,141.09,140.75,141.04,58330.0,137.4503,137.6943,137.3625,137.6455,58330.0
2022-11-29 11:30:00,140.98,141.25,140.92,141.22,64520.0,137.5869,137.8504,137.5284,137.8212,64520.0
2022-11-29 11:40:00,141.21,141.22,140.97,141.11,33294.0,137.8114,137.8212,137.5772,137.7138,33294.0
2022-11-29 11:50:00,141.1,141.41,140.93,141.39,72979.0,137.7041,138.0066,137.5382,137.9871,72979.0
2022-11-29 12:00:00,141.39,141.47,141.24,141.42,67686.0,137.9871,138.0652,137.8407,138.0164,67686.0
2022-11-29 12:10:00,141.39,141.42,141.23,141.42,68736.0,137.9871,138.0164,137.8309,138.0164,68736.0
2022-11-29 12:20:00,141.41,141.42,141.17,141.24,65188.0,138.0066,138.0164,137.7724,137.8407,65188.0
2022-11-29 12:30:00,141.25,141.63,141.24,141.57,58028.0,137.8504,138.2213,137.8407,138.1627,58028.0
2022-11-29 12:40:00,141.57,141.75,141.55,141.67,47516.0,138.1627,138.3384,138.1432,138.2603,47516.0
2022-11-29 12:50:00,141.68,141.74,141.5,141.53,62642.0,138.2701,138.3287,138.0944,138.1237,62642.0
2022-11-29 13:00:00,141.54,141.56,141.33,141.36,75132.0,138.1335,138.153,137.9285,137.9578,75132.0
2022-11-29 13:10:00,141.37,141.55,141.21,141.28,71380.0,137.9676,138.1432,137.8114,137.8797,71380.0
2022-11-29 13:20:00,141.29,141.29,140.94,140.96,64505.0,137.8895,137.8895,137.5479,137.5674,64505.0
2022-11-29 13:30:00,140.97,141.11,140.94,141.09,167265.0,137.5772,137.7138,137.5479,137.6943,167265.0
2022-11-29 13:40:00,141.07,141.16,141.01,141.09,51022.0,137.6748,137.7626,137.6162,137.6943,51022.0
2022-11-29 13:50:00,141.05,141.13,140.88,141.13,74768.0,137.6553,137.7333,137.4894,137.7333,74768.0
2022-11-29 14:00:00,141.12,141.55,141.12,141.3,100698.0,137.7236,138.1432,137.7236,137.8992,100698.0
2022-11-29 14:10:00,141.31,141.38,141.21,141.22,71782.0,137.909,137.9773,137.8114,137.8212,71782.0
2022-11-29 14:20:00,141.22,141.3,141.02,141.06,78294.0,137.8212,137.8992,137.626,137.665,78294.0
2022-11-29 14:30:00,141.06,141.12,140.87,140.99,106366.0,137.665,137.7236,137.4796,137.5967,106366.0
2022-11-29 14:40:00,140.99,141.05,140.81,140.89,86841.0,137.5967,137.6553,137.421,137.4991,86841.0
2022-11-29 14:50:00,140.88,141.07,140.87,141.06,85019.0,137.4894,137.6748,137.4796,137.665,85019.0
2022-11-29 15:00:00,141.06,141.18,140.9,141.14,90249.0,137.665,137.7821,137.5089,137.7431,90249.0
2022-11-29 15:10:00,141.14,141.17,140.95,141.12,112803.0,137.7431,137.7724,137.5577,137.7236,112803.0
2022-11-29 15:20:00,141.11,141.32,141.06,141.2,112607.0,137.7138,137.9188,137.665,137.8017,112607.0
2022-11-29 15:30:00,141.19,141.43,141.13,141.28,196755.0,137.7919,138.0261,137.7333,137.8797,196755.0
2022-11-29 15:40:00,141.28,141.45,141.09,141.25,204587.0,137.8797,138.0456,137.6943,137.8504,204587.0
2022-11-29 15:50:00,141.25,141.35,141.06,141.28,599799.0,137.8504,137.948,137.665,137.8797,599799.0
2022-11-30 09:30:00,141.56,141.86,141.05,141.26,127376.0,138.153,138.4458,137.6553,137.8602,127376.0
2022-11-30 09:40:00,141.26,141.72,141.18,141.48,199786.0,137.8602,138.3091,137.7821,138.0749,199786.0
2022-11-30 09:50:00,141.51,141.62,141.39,141.45,77745.0,138.1042,138.2115,137.9871,138.0456,77745.0
2022-11-30 10:00:00,141.48,141.61,140.99,141.59,83264.0,138.0749,138.2018,137.5967,138.1823,83264.0
2022-11-30 10:10:00,141.57,141.64,141.23,141.32,68754.0,138.1627,138.2311,137.8309,137.9188,68754.0
2022-11-30 10:20:00,141.34,141.6,141.26,141.51,36161.0,137.9383,138.192,137.8602,138.1042,36161.0
2022-11-30 10:30:00,141.53,141.53,141.27,141.37,37702.0,138.1237,138.1237,137.87,137.9676,37702.0
2022-11-30 10:40:00,141.36,141.45,141.06,141.12,31517.0,137.9578,138.0456,137.665,137.7236,31517.0
2022-11-30 10:50:00,141.1,141.32,141.03,141.21,58415.0,137.7041,137.9188,137.6357,137.8114,58415.0
2022-11-30 11:00:00,141.24,141.42,140.96,141.4,38731.0,137.8407,138.0164,137.5674,137.9968,38731.0
2022-11-30 11:10:00,141.36,141.48,141.29,141.33,36108.0,137.9578,138.0749,137.8895,137.9285,36108.0
2022-11-30 11:20:00,141.32,141.41,141.22,141.25,31462.0,137.9188,138.0066,137.8212,137.8504,31462.0
2022-11-30 11:30:00,141.28,141.49,141.21,141.39,42090.0,137.8797,138.0847,137.8114,137.9871,42090.0
2022-11-30 11:40:00,141.42,141.42,141.23,141.35,50209.0,138.0164,138.0164,137.8309,137.948,50209.0
2022-11-30 11:50:00,141.36,141.38,141.23,141.26,78373.0,137.9578,137.9773,137.8309,137.8602,78373.0
2022-11-30 12:00:00,141.27,141.33,140.95,140.98,86065.0,137.87,137.9285,137.5577,137.5869,86065.0
2022-11-30 12:10:00,140.99,141.06,140.64,140.72,78824.0,137.5967,137.665,137.2551,137.3332,78824.0
2022-11-30 12:20:00,140.7,140.75,140.46,140.72,88268.0,137.3137,137.3625,137.0795,137.3332,88268.0
2022-11-30 12:30:00,140.72,140.79,140.55,140.62,98853.0,137.3332,137.4015,137.1673,137.2356,98853.0
2022-11-30 12:40:00,140.63,140.85,140.58,140.79,79124.0,137.2454,137.4601,137.1966,137.4015,79124.0
2022-11-30 12:50:00,140.8,140.88,140.74,140.8,74304.0,137.4113,137.4894,137.3527,137.4113,74304.0
2022-11-30 13:00:00,140.79,141.05,140.78,141.03,93064.0,137.4015,137.6553,137.3918,137.6357,93064.0
2022-11-30 13:10:00,141.03,141.14,140.97,140.98,75844.0,137.6357,137.7431,137.5772,137.5869,75844.0
2022-11-30 13:20:00,140.98,141.04,140.89,141.0,79942.0,137.5869,137.6455,137.4991,137.6065,79942.0
2022-11-30 13:30:00,141.0,142.58,140.72,142.4,320074.0,137.6065,139.1484,137.3332,138.9728,320074.0
2022-11-30 13:40:00,142.44,142.59,141.63,142.18,251141.0,139.0118,139.1582,138.2213,138.7581,251141.0
2022-11-30 13:50:00,142.17,143.08,142.0,143.03,235070.0,138.7483,139.6364,138.5824,139.5876,235070.0
2022-11-30 14:00:00,143.02,143.88,143.02,143.58,252288.0,139.5778,140.4172,139.5778,140.1244,252288.0
2022-11-30 14:10:00,143.54,144.58,143.51,144.55,298159.0,140.0853,141.1003,140.0561,141.071,298159.0
2022-11-30 14:20:00,144.56,144.62,144.25,144.53,246648.0,141.0808,141.1393,140.7782,141.0515,246648.0
2022-11-30 14:30:00,144.54,144.57,143.98,144.04,268933.0,141.0613,141.0905,140.5147,140.5733,268933.0
2022-11-30 14:40:00,144.05,144.11,143.53,143.81,171098.0,140.5831,140.6416,140.0756,140.3488,171098.0
2022-11-30 14:50:00,143.81,144.08,143.72,144.01,131947.0,140.3488,140.6123,140.261,140.544,131947.0
2022-11-30 15:00:00,144.02,144.57,143.95,144.5,183800.0,140.5538,141.0905,140.4855,141.0222,183800.0
2022-11-30 15:10:00,144.49,144.88,144.37,144.79,132856.0,141.0125,141.3931,140.8954,141.3053,132856.0
2022-11-30 15:20:00,144.79,145.04,144.73,145.03,258866.0,141.3053,141.5492,141.2467,141.5395,258866.0
2022-11-30 15:30:00,145.02,145.37,144.99,145.06,239670.0,141.5297,141.8713,141.5004,141.5688,239670.0
2022-11-30 15:40:00,145.02,145.31,144.99,145.25,419873.0,141.5297,141.8127,141.5004,141.7542,419873.0
2022-11-30 15:50:00,145.27,146.22,145.27,146.22,960051.0,141.7737,142.7008,141.7737,142.7008,960051.0
2022-12-01 09:30:00,146.71,147.12,146.48,146.62,275627.0,143.179,143.5792,142.9546,143.0912,275627.0
2022-12-01 09:40:00,146.61,147.09,146.6,146.67,160206.0,143.0814,143.5499,143.0717,143.14,160206.0
2022-12-01 09:50:00,146.67,147.11,146.62,146.89,82484.0,143.14,143.5694,143.0912,143.3547,82484.0
2022-12-01 10:00:00,146.97,147.32,146.44,146.49,133635.0,143.4328,143.7744,142.9155,142.9643,133635.0
2022-12-01 10:10:00,146.49,146.55,145.34,145.35,73542.0,142.9643,143.0229,141.842,141.8518,73542.0
2022-12-01 10:20:00,145.36,145.51,145.16,145.29,52416.0,141.8615,142.0079,141.6663,141.7932,52416.0
2022-12-01 10:30:00,145.28,145.59,145.04,145.45,66963.0,141.7835,142.086,141.5492,141.9494,66963.0
2022-12-01 10:40:00,145.45,146.04,145.34,146.03,49107.0,141.9494,142.5252,141.842,142.5154,49107.0
2022-12-01 10:50:00,146.03,146.61,145.99,146.58,58032.0,142.5154,143.0814,142.4764,143.0522,58032.0
2022-12-01 11:00:00,146.61,146.61,146.22,146.44,39194.0,143.0814,143.0814,142.7008,142.9155,39194.0
2022-12-01 11:10:00,146.44,146.44,145.76,145.92,40030.0,142.9155,142.9155,142.2519,142.4081,40030.0
2022-12-01 11:20:00,145.92,146.22,145.9,146.0,37260.0,142.4081,142.7008,142.3885,142.4861,37260.0
2022-12-01 11:30:00,145.99,146.4,145.98,146.21,45405.0,142.4764,142.8765,142.4666,142.6911,45405.0
2022-12-01 11:40:00,146.24,146.5,146.04,146.04,25379.0,142.7204,142.9741,142.5252,142.5252,25379.0
2022-12-01 11:50:00,146.07,146.32,145.84,146.23,158631.0,142.5544,142.7984,142.33,142.7106,158631.0
2022-12-01 12:00:00,146.23,146.26,145.74,145.81,38831.0,142.7106,142.7399,142.2324,142.3007,38831.0
2022-12-01 12:10:00,145.81,146.0,145.74,145.85,27669.0,142.3007,142.4861,142.2324,142.3397,27669.0
2022-12-01 12:20:00,145.88,146.37,145.88,146.3,38647.0,142.369,142.8472,142.369,142.7789,38647.0
2022-12-01 12:30:00,146.31,146.52,146.24,146.34,49210.0,142.7887,142.9936,142.7204,142.8179,49210.0
2022-12-01 12:40:00,146.31,146.38,146.1,146.21,38002.0,142.7887,142.857,142.5837,142.6911,38002.0
2022-12-01 12:50:00,146.2,146.43,146.18,146.37,24436.0,142.6813,142.9058,142.6618,142.8472,24436.0
2022-12-01 13:00:00,146.4,146.72,146.33,146.61,51661.0,142.8765,143.1888,142.8082,143.0814,51661.0
2022-12-01 13:10:00,146.62,146.69,146.06,146.1,82165.0,143.0912,143.1595,142.5447,142.5837,82165.0
2022-12-01 13:20:00,146.11,146.31,146.09,146.19,63700.0,142.5935,142.7887,142.574,142.6716,63700.0
2022-12-01 13:30:00,146.2,146.3,145.98,146.08,85438.0,142.6813,142.7789,142.4666,142.5642,85438.0
2022-12-01 13:40:00,146.09,146.35,146.09,146.23,63233.0,142.574,142.8277,142.574,142.7106,63233.0
2022-12-01 13:50:00,146.23,146.27,146.11,146.24,56714.0,142.7106,142.7496,142.5935,142.7204,56714.0
2022-12-01 14:00:00,146.25,146.28,145.9,146.0,58455.0,142.7301,142.7594,142.3885,142.4861,58455.0
2022-12-01 14:10:00,146.0,146.24,145.95,146.15,49977.0,142.4861,142.7204,142.4373,142.6325,49977.0
2022-12-01 14:20:00,146.16,146.29,146.01,146.1,51454.0,142.6423,142.7691,142.4959,142.5837,51454.0
2022-12-01 14:30:00,146.09,146.23,145.97,146.12,53507.0,142.574,142.7106,142.4569,142.6032,53507.0
2022-12-01 14:40:00,146.11,146.15,145.9,146.13,49400.0,142.5935,142.6325,142.3885,142.613,49400.0
2022-12-01 14:50:00,146.13,146.3,146.01,146.18,53465.0,142.613,142.7789,142.4959,142.6618,53465.0
2022-12-01 15:00:00,146.17,146.35,146.12,146.25,49553.0,142.652,142.8277,142.6032,142.7301,49553.0
2022-12-01 15:10:00,146.24,146.24,145.78,145.91,105874.0,142.7204,142.7204,142.2714,142.3983,105874.0
2022-12-01 15:20:00,145.9,145.97,145.81,145.92,52672.0,142.3885,142.4569,142.3007,142.4081,52672.0
2022-12-01 15:30:00,145.91,146.25,145.89,146.25,153929.0,142.3983,142.7301,142.3788,142.7301,153929.0
2022-12-01 15:40:00,146.25,146.49,146.1,146.14,195908.0,142.7301,142.9643,142.5837,142.6228,195908.0
2022-12-01 15:50:00,146.15,146.35,146.04,146.14,398707.0,142.6325,142.8277,142.5252,142.6228,398707.0
2022-12-02 09:30:00,144.09,145.27,144.06,145.12,145261.0,140.6221,141.7737,140.5928,141.6273,145261.0
2022-12-02 09:40:00,145.11,145.26,144.56,144.58,139207.0,141.6175,141.7639,141.0808,141.1003,139207.0
2022-12-02 09:50:00,144.62,144.86,144.35,144.72,94099.0,141.1393,141.3736,140.8758,141.2369,94099.0
2022-12-02 10:00:00,144.71,145.1,144.54,145.05,62018.0,141.2272,141.6078,141.0613,141.559,62018.0
2022-12-02 10:10:00,145.03,145.78,145.03,145.38,69151.0,141.5395,142.2714,141.5395,141.8811,69151.0
2022-12-02 10:20:00,145.36,145.38,144.92,145.14,56177.0,141.8615,141.8811,141.4321,141.6468,56177.0
2022-12-02 10:30:00,145.14,145.38,144.89,145.03,143582.0,141.6468,141.8811,141.4028,141.5395,143582.0
2022-12-02 10:40:00,145.02,145.24,144.93,145.13,156263.0,141.5297,141.7444,141.4419,141.6371,156263.0
2022-12-02 10:50:00,145.1,145.41,144.95,144.95,141278.0,141.6078,141.9103,141.4614,141.4614,141278.0
2022-12-02 11:00:00,144.93,145.01,144.74,144.83,84117.0,141.4419,141.52,141.2565,141.3443,84117.0
2022-12-02 11:10:00,144.85,144.99,144.73,144.88,95338.0,141.3638,141.5004,141.2467,141.3931,95338.0
2022-12-02 11:20:00,144.86,145.3,144.83,145.3,94637.0,141.3736,141.803,141.3443,141.803,94637.0
2022-12-02 11:30:00,145.3,145.53,145.18,145.44,145160.0,141.803,142.0274,141.6859,141.9396,145160.0
2022-12-02 11:40:00,145.42,145.93,145.42,145.64,120218.0,141.9201,142.4178,141.9201,142.1348,120218.0
2022-12-02 11:50:00,145.66,145.73,145.5,145.51,76180.0,142.1543,142.2226,141.9982,142.0079,76180.0
2022-12-02 12:00:00,145.52,145.74,145.45,145.59,108557.0,142.0177,142.2324,141.9494,142.086,108557.0
2022-12-02 12:10:00,145.6,145.87,145.59,145.63,94772.0,142.0958,142.3593,142.086,142.125,94772.0
2022-12-02 12:20:00,145.63,145.67,145.5,145.5,80361.0,142.125,142.1641,141.9982,141.9982,80361.0
2022-12-02 12:30:00,145.49,145.63,145.33,145.36,96136.0,141.9884,142.125,141.8323,141.8615,96136.0
2022-12-02 12:40:00,145.35,145.52,145.32,145.44,92354.0,141.8518,142.0177,141.8225,141.9396,92354.0
2022-12-02 12:50:00,145.44,145.52,145.28,145.32,83102.0,141.9396,142.0177,141.7835,141.8225,83102.0
2022-12-02 13:00:00,145.33,145.45,145.1,145.1,110550.0,141.8323,141.9494,141.6078,141.6078,110550.0
2022-12-02 13:10:00,145.1,145.34,145.04,145.22,105910.0,141.6078,141.842,141.5492,141.7249,105910.0
2022-12-02 13:20:00,145.22,145.33,145.08,145.27,88574.0,141.7249,141.8323,141.5883,141.7737,88574.0
2022-12-02 13:30:00,145.27,145.37,145.11,145.22,137221.0,141.7737,141.8713,141.6175,141.7249,137221.0
2022-12-02 13:40:00,145.24,145.45,145.24,145.41,76344.0,141.7444,141.9494,141.7444,141.9103,76344.0
2022-12-02 13:50:00,145.41,145.5,145.36,145.39,89805.0,141.9103,141.9982,141.8615,141.8908,89805.0
2022-12-02 14:00:00,145.4,145.52,145.26,145.28,123268.0,141.9006,142.0177,141.7639,141.7835,123268.0
2022-12-02 14:10:00,145.28,145.45,145.18,145.41,85051.0,141.7835,141.9494,141.6859,141.9103,85051.0
2022-12-02 14:20:00,145.44,145.46,145.29,145.39,84883.0,141.9396,141.9591,141.7932,141.8908,84883.0
2022-12-02 14:30:00,145.39,145.44,145.27,145.31,124547.0,141.8908,141.9396,141.7737,141.8127,124547.0
2022-12-02 14:40:00,145.3,145.53,145.28,145.49,100149.0,141.803,142.0274,141.7835,141.9884,100149.0
2022-12-02 14:50:00,145.5,145.94,145.5,145.87,125871.0,141.9982,142.4276,141.9982,142.3593,125871.0
2022-12-02 15:00:00,145.89,146.23,145.82,146.18,198387.0,142.3788,142.7106,142.3105,142.6618,198387.0
2022-12-02 15:10:00,146.17,146.4,146.06,146.31,149275.0,142.652,142.8765,142.5447,142.7887,149275.0
2022-12-02 15:20:00,146.33,146.34,145.96,146.04,128484.0,142.8082,142.8179,142.4471,142.5252,128484.0
2022-12-02 15:30:00,146.05,146.1,145.76,145.93,182433.0,142.5349,142.5837,142.2519,142.4178,182433.0
2022-12-02 15:40:00,145.93,145.95,145.7,145.75,180817.0,142.4178,142.4373,142.1933,142.2421,180817.0
2022-12-02 15:50:00,145.75,146.06,145.62,145.97,402667.0,142.2421,142.5447,142.1153,142.4569,402667.0
2022-12-05 09:30:00,144.02,144.47,143.69,144.04,223965.0,140.5538,140.993,140.2317,140.5733,223965.0
2022-12-05 09:40:00,144.03,144.1,143.69,143.69,122646.0,140.5635,140.6319,140.2317,140.2317,122646.0
2022-12-05 09:50:00,143.66,143.68,143.24,143.31,102984.0,140.2024,140.222,139.7926,139.8609,102984.0
2022-12-05 10:00:00,143.28,143.28,142.66,142.83,184531.0,139.8316,139.8316,139.2265,139.3924,184531.0
2022-12-05 10:10:00,142.81,143.21,142.8,143.01,117766.0,139.3729,139.7633,139.3631,139.5681,117766.0
2022-12-05 10:20:00,143.04,143.24,142.86,142.95,87279.0,139.5974,139.7926,139.4217,139.5095,87279.0
2022-12-05 10:30:00,142.94,143.21,142.71,143.11,53727.0,139.4998,139.7633,139.2753,139.6657,53727.0
2022-12-05 10:40:00,143.13,143.45,143.11,143.36,54313.0,139.6852,139.9975,139.6657,139.9097,54313.0
2022-12-05 10:50:00,143.41,143.5,143.15,143.5,44798.0,139.9585,140.0463,139.7047,140.0463,44798.0
2022-12-05 11:00:00,143.55,143.69,143.47,143.56,82407.0,140.0951,140.2317,140.017,140.1049,82407.0
2022-12-05 11:10:00,143.59,143.74,143.14,143.15,46441.0,140.1341,140.2805,139.695,139.7047,46441.0
2022-12-05 11:20:00,143.17,143.18,142.88,143.02,59893.0,139.7242,139.734,139.4412,139.5778,59893.0
2022-12-05 11:30:00,143.05,143.05,142.74,142.88,43513.0,139.6071,139.6071,139.3046,139.4412,43513.0
2022-12-05 11:40:00,142.85,143.0,142.79,142.79,41388.0,139.4119,139.5583,139.3534,139.3534,41388.0
2022-12-05 11:50:00,142.79,142.91,142.6,142.63,51011.0,139.3534,139.4705,139.168,139.1972,51011.0
2022-12-05 12:00:00,142.6,142.66,142.45,142.62,43883.0,139.168,139.2265,139.0216,139.1875,43883.0
2022-12-05 12:10:00,142.61,142.83,142.48,142.75,28089.0,139.1777,139.3924,139.0508,139.3143,28089.0
2022-12-05 12:20:00,142.74,142.9,142.64,142.64,42853.0,139.3046,139.4607,139.207,139.207,42853.0
2022-12-05 12:30:00,142.62,142.71,142.28,142.35,27170.0,139.1875,139.2753,138.8557,138.924,27170.0
2022-12-05 12:40:00,142.34,142.47,142.25,142.4,21863.0,138.9142,139.0411,138.8264,138.9728,21863.0
2022-12-05 12:50:00,142.41,142.43,142.16,142.25,53500.0,138.9825,139.002,138.7385,138.8264,53500.0
2022-12-05 13:00:00,142.26,142.44,142.16,142.39,38400.0,138.8361,139.0118,138.7385,138.963,38400.0
2022-12-05 13:10:00,142.37,142.57,142.34,142.5,28273.0,138.9435,139.1387,138.9142,139.0704,28273.0
2022-12-05 13:20:00,142.5,142.5,142.19,142.33,38071.0,139.0704,139.0704,138.7678,138.9045,38071.0
2022-12-05 13:30:00,142.34,142.54,142.31,142.48,65472.0,138.9142,139.1094,138.8849,139.0508,65472.0
2022-12-05 13:40:00,142.5,142.54,142.32,142.36,31560.0,139.0704,139.1094,138.8947,138.9337,31560.0
2022-12-05 13:50:00,142.37,142.37,141.83,141.86,129504.0,138.9435,138.9435,138.4165,138.4458,129504.0
2022-12-05 14:00:00,141.85,141.91,141.7,141.8,60235.0,138.436,138.4946,138.2896,138.3872,60235.0
2022-12-05 14:10:00,141.8,142.06,141.8,141.93,73581.0,138.3872,138.641,138.3872,138.5141,73581.0
2022-12-05 14:20:00,141.92,141.96,141.77,141.83,53388.0,138.5043,138.5434,138.3579,138.4165,53388.0
2022-12-05 14:30:00,141.83,141.83,141.63,141.66,44244.0,138.4165,138.4165,138.2213,138.2506,44244.0
2022-12-05 14:40:00,141.65,141.68,141.41,141.57,45467.0,138.2408,138.2701,138.0066,138.1627,45467.0
2022-12-05 14:50:00,141.58,141.73,141.51,141.65,49891.0,138.1725,138.3189,138.1042,138.2408,49891.0
2022-12-05 15:00:00,141.64,141.8,141.52,141.72,62482.0,138.2311,138.3872,138.114,138.3091,62482.0
2022-12-05 15:10:00,141.72,141.81,141.55,141.59,89986.0,138.3091,138.397,138.1432,138.1823,89986.0
2022-12-05 15:20:00,141.58,141.7,141.47,141.48,62337.0,138.1725,138.2896,138.0652,138.0749,62337.0
2022-12-05 15:30:00,141.47,141.83,141.47,141.51,185157.0,138.0652,138.4165,138.0652,138.1042,185157.0
2022-12-05 15:40:00,141.5,141.61,141.37,141.51,214864.0,138.0944,138.2018,137.9676,138.1042,214864.0
2022-12-05 15:50:00,141.51,141.84,141.42,141.74,355170.0,138.1042,138.4262,138.0164,138.3287,355170.0
2022-12-06 09:30:00,141.34,141.95,141.18,141.31,182685.0,137.9383,138.5336,137.7821,137.909,182685.0
2022-12-06 09:40:00,141.34,141.4,140.57,141.07,78920.0,137.9383,137.9968,137.1868,137.6748,78920.0
2022-12-06 09:50:00,141.05,141.05,140.03,140.07,81577.0,137.6553,137.6553,136.6598,136.6988,81577.0
2022-12-06 10:00:00,140.03,140.21,139.45,139.68,86125.0,136.6598,136.8355,136.0938,136.3182,86125.0
2022-12-06 10:10:00,139.72,139.93,139.63,139.83,65510.0,136.3573,136.5622,136.2694,136.4646,65510.0
2022-12-06 10:20:00,139.8,140.06,139.69,139.76,51610.0,136.4353,136.6891,136.328,136.3963,51610.0
2022-12-06 10:30:00,139.77,139.91,139.49,139.51,64882.0,136.4061,136.5427,136.1328,136.1523,64882.0
2022-12-06 10:40:00,139.51,139.96,139.35,139.88,71259.0,136.1523,136.5915,135.9962,136.5134,71259.0
2022-12-06 10:50:00,139.88,139.91,139.5,139.54,57025.0,136.5134,136.5427,136.1426,136.1816,57025.0
2022-12-06 11:00:00,139.53,139.65,139.36,139.53,28258.0,136.1718,136.289,136.0059,136.1718,28258.0
2022-12-06 11:10:00,139.55,139.81,139.38,139.62,42656.0,136.1914,136.4451,136.0255,136.2597,42656.0
2022-12-06 11:20:00,139.62,140.02,139.61,139.93,35432.0,136.2597,136.6501,136.2499,136.5622,35432.0
2022-12-06 11:30:00,139.92,140.06,139.7,139.82,46462.0,136.5525,136.6891,136.3378,136.4549,46462.0
2022-12-06 11:40:00,139.78,140.01,139.69,139.87,36500.0,136.4158,136.6403,136.328,136.5037,36500.0
2022-12-06 11:50:00,139.88,139.96,139.6,139.76,31358.0,136.5134,136.5915,136.2402,136.3963,31358.0
2022-12-06 12:00:00,139.8,139.95,139.72,139.77,21981.0,136.4353,136.5817,136.3573,136.4061,21981.0
2022-12-06 12:10:00,139.77,139.77,139.07,139.07,47515.0,136.4061,136.4061,135.7229,135.7229,47515.0
2022-12-06 12:20:00,139.09,139.4,139.07,139.36,34101.0,135.7424,136.045,135.7229,136.0059,34101.0
2022-12-06 12:30:00,139.34,139.52,139.29,139.39,31447.0,135.9864,136.1621,135.9376,136.0352,31447.0
2022-12-06 12:40:00,139.4,139.53,139.33,139.53,18429.0,136.045,136.1718,135.9767,136.1718,18429.0
2022-12-06 12:50:00,139.51,139.57,139.33,139.39,25911.0,136.1523,136.2109,135.9767,136.0352,25911.0
2022-12-06 13:00:00,139.32,139.53,139.06,139.07,42507.0,135.9669,136.1718,135.7132,135.7229,42507.0
2022-12-06 13:10:00,139.05,139.19,138.99,139.09,27614.0,135.7034,135.84,135.6448,135.7424,27614.0
2022-12-06 13:20:00,139.05,139.09,138.81,138.85,29276.0,135.7034,135.7424,135.4692,135.5082,29276.0
2022-12-06 13:30:00,138.82,139.12,138.7,138.97,68627.0,135.4789,135.7717,135.3618,135.6253,68627.0
2022-12-06 13:40:00,138.95,139.27,138.94,139.24,24215.0,135.6058,135.9181,135.596,135.8888,24215.0
2022-12-06 13:50:00,139.19,139.21,139.01,139.1,24253.0,135.84,135.8595,135.6644,135.7522,24253.0
2022-12-06 14:00:00,139.11,139.12,138.73,138.91,45760.0,135.762,135.7717,135.3911,135.5668,45760.0
2022-12-06 14:10:00,138.9,138.94,138.72,138.77,34088.0,135.557,135.596,135.3813,135.4301,34088.0
2022-12-06 14:20:00,138.76,138.77,138.5,138.52,76934.0,135.4204,135.4301,135.1666,135.1862,76934.0
2022-12-06 14:30:00,138.5,138.56,138.33,138.5,54013.0,135.1666,135.2252,135.0007,135.1666,54013.0
2022-12-06 14:40:00,138.49,138.83,138.46,138.77,88599.0,135.1569,135.4887,135.1276,135.4301,88599.0
2022-12-06 14:50:00,138.75,139.04,138.71,138.97,67057.0,135.4106,135.6936,135.3716,135.6253,67057.0
2022-12-06 15:00:00,138.98,139.35,138.98,139.15,100913.0,135.6351,135.9962,135.6351,135.801,100913.0
2022-12-06 15:10:00,139.16,139.19,138.84,138.86,109505.0,135.8108,135.84,135.4985,135.518,109505.0
2022-12-06 15:20:00,138.86,139.06,138.82,138.92,70895.0,135.518,135.7132,135.4789,135.5765,70895.0
2022-12-06 15:30:00,138.92,139.31,138.91,139.29,92077.0,135.5765,135.9571,135.5668,135.9376,92077.0
2022-12-06 15:40:00,139.28,139.71,139.16,139.65,193509.0,135.9279,136.3475,135.8108,136.289,193509.0
2022-12-06 15:50:00,139.66,139.74,139.39,139.55,354169.0,136.2987,136.3768,136.0352,136.1914,354169.0
2022-12-07 09:30:00,138.59,140.18,138.49,140.02,198409.0,135.2545,136.8062,135.1569,136.6501,198409.0
2022-12-07 09:40:00,140.01,140.16,138.65,138.73,160606.0,136.6403,136.7867,135.313,135.3911,160606.0
2022-12-07 09:50:00,138.7,138.99,138.39,138.56,118140.0,135.3618,135.6448,135.0593,135.2252,118140.0
2022-12-07 10:00:00,138.52,139.12,138.16,138.83,135260.0,135.1862,135.7717,134.8348,135.4887,135260.0
2022-12-07 10:10:00,138.87,139.16,138.29,138.64,239062.0,135.5277,135.8108,134.9617,135.3033,239062.0
2022-12-07 10:20:00,138.6,138.89,138.27,138.87,73325.0,135.2642,135.5472,134.9422,135.5277,73325.0
2022-12-07 10:30:00,138.83,139.01,138.39,138.4,75667.0,135.4887,135.6644,135.0593,135.069,75667.0
2022-12-07 10:40:00,138.39,139.3,138.36,139.28,31007.0,135.0593,135.9474,135.03,135.9279,31007.0
2022-12-07 10:50:00,139.25,139.68,139.22,139.53,90294.0,135.8986,136.3182,135.8693,136.1718,90294.0
2022-12-07 11:00:00,139.53,139.91,139.49,139.53,52539.0,136.1718,136.5427,136.1328,136.1718,52539.0
2022-12-07 11:10:00,139.54,139.58,139.17,139.19,43923.0,136.1816,136.2206,135.8205,135.84,43923.0
2022-12-07 11:20:00,139.21,139.22,138.66,138.69,67093.0,135.8595,135.8693,135.3228,135.3521,67093.0
2022-12-07 11:30:00,138.63,138.88,138.56,138.84,31792.0,135.2935,135.5375,135.2252,135.4985,31792.0
2022-12-07 11:40:00,138.76,138.88,138.61,138.64,43479.0,135.4204,135.5375,135.274,135.3033,43479.0
2022-12-07 11:50:00,138.67,138.87,138.45,138.78,50270.0,135.3325,135.5277,135.1178,135.4399,50270.0
2022-12-07 12:00:00,138.77,138.89,138.52,138.7,40193.0,135.4301,135.5472,135.1862,135.3618,40193.0
2022-12-07 12:10:00,138.72,138.93,138.52,138.76,53935.0,135.3813,135.5863,135.1862,135.4204,53935.0
2022-12-07 12:20:00,138.76,138.86,138.58,138.65,29724.0,135.4204,135.518,135.2447,135.313,29724.0
2022-12-07 12:30:00,138.67,138.76,138.53,138.62,37431.0,135.3325,135.4204,135.1959,135.2837,37431.0
2022-12-07 12:40:00,138.64,139.23,138.64,139.2,31115.0,135.3033,135.8791,135.3033,135.8498,31115.0
2022-12-07 12:50:00,139.22,139.33,139.17,139.26,35831.0,135.8693,135.9767,135.8205,135.9083,35831.0
2022-12-07 13:00:00,139.27,139.38,139.08,139.33,45313.0,135.9181,136.0255,135.7327,135.9767,45313.0
2022-12-07 13:10:00,139.31,139.55,139.24,139.44,32991.0,135.9571,136.1914,135.8888,136.084,32991.0
2022-12-07 13:20:00,139.43,139.46,139.24,139.39,30040.0,136.0743,136.1035,135.8888,136.0352,30040.0
2022-12-07 13:30:00,139.36,139.38,139.08,139.13,48863.0,136.0059,136.0255,135.7327,135.7815,48863.0
2022-12-07 13:40:00,139.1,139.23,139.1,139.16,21283.0,135.7522,135.8791,135.7522,135.8108,21283.0
2022-12-07 13:50:00,139.15,139.15,138.79,138.86,176060.0,135.801,135.801,135.4497,135.518,176060.0
2022-12-07 14:00:00,138.86,138.93,138.62,138.77,47253.0,135.518,135.5863,135.2837,135.4301,47253.0
2022-12-07 14:10:00,138.76,139.01,138.71,138.81,24628.0,135.4204,135.6644,135.3716,135.4692,24628.0
2022-12-07 14:20:00,138.8,138.85,138.57,138.77,53597.0,135.4594,135.5082,135.235,135.4301,53597.0
2022-12-07 14:30:00,138.78,139.0,138.65,138.98,41816.0,135.4399,135.6546,135.313,135.6351,41816.0
2022-12-07 14:40:00,138.98,138.99,138.72,138.74,52435.0,135.6351,135.6448,135.3813,135.4009,52435.0
2022-12-07 14:50:00,138.73,138.76,138.53,138.67,35501.0,135.3911,135.4204,135.1959,135.3325,35501.0
2022-12-07 15:00:00,138.64,138.82,138.47,138.53,28340.0,135.3033,135.4789,135.1374,135.1959,28340.0
2022-12-07 15:10:00,138.55,138.64,138.41,138.47,56744.0,135.2154,135.3033,135.0788,135.1374,56744.0
2022-12-07 15:20:00,138.45,138.61,138.31,138.6,47475.0,135.1178,135.274,134.9812,135.2642,47475.0
2022-12-07 15:30:00,138.59,138.74,138.53,138.64,100342.0,135.2545,135.4009,135.1959,135.3033,100342.0
2022-12-07 15:40:00,138.66,138.69,138.51,138.55,105511.0,135.3228,135.3521,135.1764,135.2154,105511.0
2022-12-07 15:50:00,138.55,138.82,138.52,138.7,283838.0,135.2154,135.4789,135.1862,135.3618,283838.0
2022-12-08 09:30:00,138.93,139.33,138.48,138.57,130636.0,135.5863,135.9767,135.1471,135.235,130636.0
2022-12-08 09:40:00,138.58,139.01,138.27,138.91,72842.0,135.2447,135.6644,134.9422,135.5668,72842.0
2022-12-08 09:50:00,138.9,139.83,138.89,139.81,71387.0,135.557,136.4646,135.5472,136.4451,71387.0
2022-12-08 10:00:00,139.84,140.22,139.7,140.13,55712.0,136.4744,136.8452,136.3378,136.7574,55712.0
2022-12-08 10:10:00,140.14,140.31,139.86,139.89,120784.0,136.7672,136.9331,136.4939,136.5232,120784.0
2022-12-08 10:20:00,139.9,140.39,139.87,140.3,81403.0,136.5329,137.0111,136.5037,136.9233,81403.0
2022-12-08 10:30:00,140.31,140.57,140.05,140.4,75072.0,136.9331,137.1868,136.6793,137.0209,75072.0
2022-12-08 10:40:00,140.39,140.48,140.18,140.25,43390.0,137.0111,137.099,136.8062,136.8745,43390.0
2022-12-08 10:50:00,140.27,140.3,139.9,139.96,30490.0,136.894,136.9233,136.5329,136.5915,30490.0
2022-12-08 11:00:00,139.97,140.1,139.35,139.35,63898.0,136.6013,136.7281,135.9962,135.9962,63898.0
2022-12-08 11:10:00,139.36,139.55,139.1,139.21,36793.0,136.0059,136.1914,135.7522,135.8595,36793.0
2022-12-08 11:20:00,139.21,139.4,139.08,139.39,28098.0,135.8595,136.045,135.7327,136.0352,28098.0
2022-12-08 11:30:00,139.41,139.54,139.22,139.5,26017.0,136.0547,136.1816,135.8693,136.1426,26017.0
2022-12-08 11:40:00,139.5,139.59,139.29,139.55,35724.0,136.1426,136.2304,135.9376,136.1914,35724.0
2022-12-08 11:50:00,139.55,139.62,139.43,139.48,37839.0,136.1914,136.2597,136.0743,136.123,37839.0
2022-12-08 12:00:00,139.49,139.57,139.21,139.41,24719.0,136.1328,136.2109,135.8595,136.0547,24719.0
2022-12-08 12:10:00,139.43,139.51,139.35,139.44,30936.0,136.0743,136.1523,135.9962,136.084,30936.0
2022-12-08 12:20:00,139.42,139.49,139.22,139.28,15812.0,136.0645,136.1328,135.8693,135.9279,15812.0
2022-12-08 12:30:00,139.25,139.33,139.07,139.08,18319.0,135.8986,135.9767,135.7229,135.7327,18319.0
2022-12-08 12:40:00,139.08,139.26,139.06,139.19,43975.0,135.7327,135.9083,135.7132,135.84,43975.0
2022-12-08 12:50:00,139.25,139.48,139.25,139.44,22696.0,135.8986,136.123,135.8986,136.084,22696.0
2022-12-08 13:00:00,139.43,139.7,139.41,139.61,27250.0,136.0743,136.3378,136.0547,136.2499,27250.0
2022-12-08 13:10:00,139.62,139.69,139.49,139.64,22938.0,136.2597,136.328,136.1328,136.2792,22938.0
2022-12-08 13:20:00,139.65,139.89,139.5,139.86,16785.0,136.289,136.5232,136.1426,136.4939,16785.0
2022-12-08 13:30:00,139.89,140.1,139.89,140.1,48710.0,136.5232,136.7281,136.5232,136.7281,48710.0
2022-12-08 13:40:00,140.11,140.2,140.03,140.04,37982.0,136.7379,136.8257,136.6598,136.6696,37982.0
2022-12-08 13:50:00,140.06,140.06,139.68,139.68,37526.0,136.6891,136.6891,136.3182,136.3182,37526.0
2022-12-08 14:00:00,139.68,139.68,139.02,139.32,107754.0,136.3182,136.3182,135.6741,135.9669,107754.0
2022-12-08 14:10:00,139.29,139.61,139.2,139.51,42968.0,135.9376,136.2499,135.8498,136.1523,42968.0
2022-12-08 14:20:00,139.49,139.73,139.49,139.55,31535.0,136.1328,136.367,136.1328,136.1914,31535.0
2022-12-08 14:30:00,139.55,139.71,139.36,139.68,39865.0,136.1914,136.3475,136.0059,136.3182,39865.0
2022-12-08 14:40:00,139.68,139.84,139.66,139.76,37815.0,136.3182,136.4744,136.2987,136.3963,37815.0
2022-12-08 14:50:00,139.76,140.05,139.66,139.88,42876.0,136.3963,136.6793,136.2987,136.5134,42876.0
2022-12-08 15:00:00,139.88,139.89,139.59,139.83,80984.0,136.5134,136.5232,136.2304,136.4646,80984.0
2022-12-08 15:10:00,139.83,139.99,139.68,139.97,66211.0,136.4646,136.6208,136.3182,136.6013,66211.0
2022-12-08 15:20:00,139.96,140.16,139.87,140.07,70530.0,136.5915,136.7867,136.5037,136.6988,70530.0
2022-12-08 15:30:00,140.08,140.26,139.96,139.98,135525.0,136.7086,136.8843,136.5915,136.611,135525.0
2022-12-08 15:40:00,139.97,140.01,139.71,139.8,143331.0,136.6013,136.6403,136.3475,136.4353,143331.0
2022-12-08 15:50:00,139.78,140.1,139.67,140.05,310918.0,136.4158,136.7281,136.3085,136.6793,310918.0
2022-12-09 09:30:00,139.19,139.91,138.97,139.83,127310.0,135.84,136.5427,135.6253,136.4646,127310.0
2022-12-09 09:40:00,139.85,140.61,139.8,140.28,105654.0,136.4841,137.2259,136.4353,136.9038,105654.0
2022-12-09 09:50:00,140.27,140.27,139.61,140.01,73485.0,136.894,136.894,136.2499,136.6403,73485.0
2022-12-09 10:00:00,140.01,140.28,139.56,139.98,119800.0,136.6403,136.9038,136.2011,136.611,119800.0
2022-12-09 10:10:00,139.98,140.09,139.62,139.76,56717.0,136.611,136.7184,136.2597,136.3963,56717.0
2022-12-09 10:20:00,139.79,139.93,139.6,139.9,54941.0,136.4256,136.5622,136.2402,136.5329,54941.0
2022-12-09 10:30:00,139.91,140.36,139.86,140.35,73053.0,136.5427,136.9819,136.4939,136.9721,73053.0
2022-12-09 10:40:00,140.36,140.39,139.99,140.05,87405.0,136.9819,137.0111,136.6208,136.6793,87405.0
2022-12-09 10:50:00,140.04,140.8,139.99,140.79,66461.0,136.6696,137.4113,136.6208,137.4015,66461.0
2022-12-09 11:00:00,140.78,140.82,140.36,140.36,60804.0,137.3918,137.4308,136.9819,136.9819,60804.0
2022-12-09 11:10:00,140.36,140.39,140.17,140.25,41815.0,136.9819,137.0111,136.7964,136.8745,41815.0
2022-12-09 11:20:00,140.19,140.5,140.15,140.47,99488.0,136.816,137.1185,136.7769,137.0892,99488.0
2022-12-09 11:30:00,140.47,140.63,140.28,140.38,44361.0,137.0892,137.2454,136.9038,137.0014,44361.0
2022-12-09 11:40:00,140.37,140.66,140.16,140.53,44403.0,136.9916,137.2746,136.7867,137.1478,44403.0
2022-12-09 11:50:00,140.54,140.66,140.47,140.58,39147.0,137.1575,137.2746,137.0892,137.1966,39147.0
2022-12-09 12:00:00,140.57,140.62,140.42,140.46,26905.0,137.1868,137.2356,137.0404,137.0795,26905.0
2022-12-09 12:10:00,140.55,140.69,140.42,140.55,33471.0,137.1673,137.3039,137.0404,137.1673,33471.0
2022-12-09 12:20:00,140.56,140.56,140.33,140.41,31022.0,137.1771,137.1771,136.9526,137.0307,31022.0
2022-12-09 12:30:00,140.41,140.69,140.41,140.69,26266.0,137.0307,137.3039,137.0307,137.3039,26266.0
2022-12-09 12:40:00,140.7,140.72,140.37,140.38,37084.0,137.3137,137.3332,136.9916,137.0014,37084.0
2022-12-09 12:50:00,140.36,140.38,140.19,140.27,39019.0,136.9819,137.0014,136.816,136.894,39019.0
2022-12-09 13:00:00,140.26,140.26,139.91,139.93,42714.0,136.8843,136.8843,136.5427,136.5622,42714.0
2022-12-09 13:10:00,139.94,140.01,139.74,139.98,44515.0,136.572,136.6403,136.3768,136.611,44515.0
2022-12-09 13:20:00,139.96,139.96,139.65,139.87,41733.0,136.5915,136.5915,136.289,136.5037,41733.0
2022-12-09 13:30:00,139.87,140.14,139.83,140.12,71784.0,136.5037,136.7672,136.4646,136.7476,71784.0
2022-12-09 13:40:00,140.15,140.18,139.97,140.07,57210.0,136.7769,136.8062,136.6013,136.6988,57210.0
2022-12-09 13:50:00,140.08,140.19,139.99,140.1,32218.0,136.7086,136.816,136.6208,136.7281,32218.0
2022-12-09 14:00:00,140.09,140.15,139.87,140.04,82334.0,136.7184,136.7769,136.5037,136.6696,82334.0
2022-12-09 14:10:00,140.03,140.29,139.93,140.21,48948.0,136.6598,136.9136,136.5622,136.8355,48948.0
2022-12-09 14:20:00,140.22,140.3,140.09,140.2,66648.0,136.8452,136.9233,136.7184,136.8257,66648.0
2022-12-09 14:30:00,140.21,140.3,140.09,140.26,41949.0,136.8355,136.9233,136.7184,136.8843,41949.0
2022-12-09 14:40:00,140.26,140.29,140.04,140.22,32951.0,136.8843,136.9136,136.6696,136.8452,32951.0
2022-12-09 14:50:00,140.23,140.31,140.12,140.23,39714.0,136.855,136.9331,136.7476,136.855,39714.0
2022-12-09 15:00:00,140.22,140.41,140.15,140.23,56128.0,136.8452,137.0307,136.7769,136.855,56128.0
2022-12-09 15:10:00,140.21,140.33,140.15,140.2,119964.0,136.8355,136.9526,136.7769,136.8257,119964.0
2022-12-09 15:20:00,140.18,140.23,140.05,140.07,46724.0,136.8062,136.855,136.6793,136.6988,46724.0
2022-12-09 15:30:00,140.07,140.16,139.74,139.76,95299.0,136.6988,136.7867,136.3768,136.3963,95299.0
2022-12-09 15:40:00,139.77,139.8,139.6,139.63,127992.0,136.4061,136.4353,136.2402,136.2694,127992.0
2022-12-09 15:50:00,139.61,139.61,139.31,139.43,378528.0,136.2499,136.2499,135.9571,136.0743,378528.0
2022-12-12 09:30:00,139.14,139.37,138.32,138.42,72551.0,135.7912,136.0157,134.991,135.0886,72551.0
2022-12-12 09:40:00,138.43,138.87,138.36,138.83,103803.0,135.0983,135.5277,135.03,135.4887,103803.0
2022-12-12 09:50:00,138.78,138.84,138.58,138.75,39662.0,135.4399,135.4985,135.2447,135.4106,39662.0
2022-12-12 10:00:00,138.73,138.76,138.51,138.64,38030.0,135.3911,135.4204,135.1764,135.3033,38030.0
2022-12-12 10:10:00,138.57,138.66,138.23,138.27,27210.0,135.235,135.3228,134.9031,134.9422,27210.0
2022-12-12 10:20:00,138.3,138.63,138.27,138.57,43977.0,134.9714,135.2935,134.9422,135.235,43977.0
2022-12-12 10:30:00,138.55,138.56,138.34,138.39,50679.0,135.2154,135.2252,135.0105,135.0593,50679.0
2022-12-12 10:40:00,138.36,138.52,138.27,138.32,25839.0,135.03,135.1862,134.9422,134.991,25839.0
2022-12-12 10:50:00,138.31,138.6,138.27,138.57,33448.0,134.9812,135.2642,134.9422,135.235,33448.0
2022-12-12 11:00:00,138.58,139.01,138.47,138.99,97952.0,135.2447,135.6644,135.1374,135.6448,97952.0
2022-12-12 11:10:00,138.98,139.01,138.67,138.8,28473.0,135.6351,135.6644,135.3325,135.4594,28473.0
2022-12-12 11:20:00,138.78,139.18,138.78,139.01,206093.0,135.4399,135.8303,135.4399,135.6644,206093.0
2022-12-12 11:30:00,139.03,139.03,138.82,138.89,103871.0,135.6839,135.6839,135.4789,135.5472,103871.0
2022-12-12 11:40:00,138.89,138.96,138.81,138.89,26317.0,135.5472,135.6156,135.4692,135.5472,26317.0
2022-12-12 11:50:00,138.88,138.92,138.78,138.83,36366.0,135.5375,135.5765,135.4399,135.4887,36366.0
2022-12-12 12:00:00,138.82,138.99,138.73,138.76,40482.0,135.4789,135.6448,135.3911,135.4204,40482.0
2022-12-12 12:10:00,138.77,138.92,138.75,138.92,19940.0,135.4301,135.5765,135.4106,135.5765,19940.0
2022-12-12 12:20:00,138.91,138.97,138.78,138.92,24221.0,135.5668,135.6253,135.4399,135.5765,24221.0
2022-12-12 12:30:00,138.9,139.07,138.86,139.02,42655.0,135.557,135.7229,135.518,135.6741,42655.0
2022-12-12 12:40:00,139.03,139.11,139.0,139.02,36027.0,135.6839,135.762,135.6546,135.6741,36027.0
2022-12-12 12:50:00,139.02,139.22,139.02,139.14,36429.0,135.6741,135.8693,135.6741,135.7912,36429.0
2022-12-12 13:00:00,139.16,139.38,138.9,138.97,46355.0,135.8108,136.0255,135.557,135.6253,46355.0
2022-12-12 13:10:00,138.97,138.97,138.72,138.86,22591.0,135.6253,135.6253,135.3813,135.518,22591.0
2022-12-12 13:20:00,138.84,138.92,138.8,138.92,27251.0,135.4985,135.5765,135.4594,135.5765,27251.0
2022-12-12 13:30:00,138.94,139.01,138.84,138.93,20440.0,135.596,135.6644,135.4985,135.5863,20440.0
2022-12-12 13:40:00,138.93,139.06,138.91,139.05,26029.0,135.5863,135.7132,135.5668,135.7034,26029.0
2022-12-12 13:50:00,139.06,139.08,138.83,138.92,24674.0,135.7132,135.7327,135.4887,135.5765,24674.0
2022-12-12 14:00:00,138.92,138.98,138.68,138.75,51385.0,135.5765,135.6351,135.3423,135.4106,51385.0
2022-12-12 14:10:00,138.78,138.82,138.7,138.76,50819.0,135.4399,135.4789,135.3618,135.4204,50819.0
2022-12-12 14:20:00,138.77,138.99,138.76,138.9,38759.0,135.4301,135.6448,135.4204,135.557,38759.0
2022-12-12 14:30:00,138.9,138.98,138.8,138.91,39726.0,135.557,135.6351,135.4594,135.5668,39726.0
2022-12-12 14:40:00,138.91,138.98,138.87,138.92,76711.0,135.5668,135.6351,135.5277,135.5765,76711.0
2022-12-12 14:50:00,138.93,139.21,138.89,139.16,77337.0,135.5863,135.8595,135.5472,135.8108,77337.0
2022-12-12 15:00:00,139.16,139.42,139.14,139.41,47637.0,135.8108,136.0645,135.7912,136.0547,47637.0
2022-12-12 15:10:00,139.41,139.49,139.26,139.4,68619.0,136.0547,136.1328,135.9083,136.045,68619.0
2022-12-12 15:20:00,139.39,139.61,139.36,139.58,48165.0,136.0352,136.2499,136.0059,136.2206,48165.0
2022-12-12 15:30:00,139.6,139.73,139.56,139.73,81063.0,136.2402,136.367,136.2011,136.367,81063.0
2022-12-12 15:40:00,139.73,139.74,139.4,139.51,92937.0,136.367,136.3768,136.045,136.1523,92937.0
2022-12-12 15:50:00,139.5,139.78,139.37,139.78,353656.0,136.1426,136.4158,136.0157,136.4158,353656.0
2022-12-13 09:30:00,144.42,145.32,143.52,143.68,257139.0,140.9442,141.8225,140.0658,140.222,257139.0
2022-12-13 09:40:00,143.67,144.13,143.5,143.74,202335.0,140.2122,140.6611,140.0463,140.2805,202335.0
2022-12-13 09:50:00,143.71,143.83,143.27,143.27,109044.0,140.2512,140.3684,139.8218,139.8218,109044.0
2022-12-13 10:00:00,143.27,143.36,142.08,142.74,141172.0,139.8218,139.9097,138.6605,139.3046,141172.0
2022-12-13 10:10:00,142.69,142.7,142.16,142.33,85484.0,139.2558,139.2656,138.7385,138.9045,85484.0
2022-12-13 10:20:00,142.33,142.33,141.04,141.16,115027.0,138.9045,138.9045,137.6455,137.7626,115027.0
2022-12-13 10:30:00,141.16,141.31,140.35,140.36,89748.0,137.7626,137.909,136.9721,136.9819,89748.0
2022-12-13 10:40:00,140.42,141.25,140.41,140.7,102630.0,137.0404,137.8504,137.0307,137.3137,102630.0
2022-12-13 10:50:00,140.69,141.01,140.4,140.66,61415.0,137.3039,137.6162,137.0209,137.2746,61415.0
2022-12-13 11:00:00,140.72,140.98,140.54,140.75,53572.0,137.3332,137.5869,137.1575,137.3625,53572.0
2022-12-13 11:10:00,140.72,141.05,140.61,140.66,70249.0,137.3332,137.6553,137.2259,137.2746,70249.0
2022-12-13 11:20:00,140.66,140.73,140.41,140.62,48526.0,137.2746,137.343,137.0307,137.2356,48526.0
2022-12-13 11:30:00,140.62,141.12,140.62,140.89,70816.0,137.2356,137.7236,137.2356,137.4991,70816.0
2022-12-13 11:40:00,140.87,140.9,139.78,139.9,73451.0,137.4796,137.5089,136.4158,136.5329,73451.0
2022-12-13 11:50:00,139.9,139.93,139.39,139.68,65189.0,136.5329,136.5622,136.0352,136.3182,65189.0
2022-12-13 12:00:00,139.64,139.87,139.53,139.6,97463.0,136.2792,136.5037,136.1718,136.2402,97463.0
2022-12-13 12:10:00,139.59,139.59,138.59,138.61,142690.0,136.2304,136.2304,135.2545,135.274,142690.0
2022-12-13 12:20:00,138.61,139.05,138.58,138.67,51290.0,135.274,135.7034,135.2447,135.3325,51290.0
2022-12-13 12:30:00,138.62,138.9,138.27,138.89,87702.0,135.2837,135.557,134.9422,135.5472,87702.0
2022-12-13 12:40:00,138.86,138.92,138.43,138.46,85727.0,135.518,135.5765,135.0983,135.1276,85727.0
2022-12-13 12:50:00,138.47,138.95,138.46,138.91,104912.0,135.1374,135.6058,135.1276,135.5668,104912.0
2022-12-13 13:00:00,138.96,139.2,138.84,138.94,178171.0,135.6156,135.8498,135.4985,135.596,178171.0
2022-12-13 13:10:00,138.91,139.64,138.91,139.51,224435.0,135.5668,136.2792,135.5668,136.1523,224435.0
2022-12-13 13:20:00,139.53,139.83,139.43,139.76,40642.0,136.1718,136.4646,136.0743,136.3963,40642.0
2022-12-13 13:30:00,139.77,140.03,139.66,139.81,51236.0,136.4061,136.6598,136.2987,136.4451,51236.0
2022-12-13 13:40:00,139.77,139.93,139.54,139.65,52450.0,136.4061,136.5622,136.1816,136.289,52450.0
2022-12-13 13:50:00,139.6,139.72,139.22,139.57,40157.0,136.2402,136.3573,135.8693,136.2109,40157.0
2022-12-13 14:00:00,139.58,139.72,139.38,139.45,41551.0,136.2206,136.3573,136.0255,136.0938,41551.0
2022-12-13 14:10:00,139.44,139.65,139.37,139.49,35092.0,136.084,136.289,136.0157,136.1328,35092.0
2022-12-13 14:20:00,139.5,139.76,139.31,139.73,61545.0,136.1426,136.3963,135.9571,136.367,61545.0
2022-12-13 14:30:00,139.71,140.04,139.61,140.01,34484.0,136.3475,136.6696,136.2499,136.6403,34484.0
2022-12-13 14:40:00,139.98,140.48,139.93,140.27,48522.0,136.611,137.099,136.5622,136.894,48522.0
2022-12-13 14:50:00,140.25,140.25,139.6,139.85,62114.0,136.8745,136.8745,136.2402,136.4841,62114.0
2022-12-13 15:00:00,139.81,139.81,139.09,139.34,70446.0,136.4451,136.4451,135.7424,135.9864,70446.0
2022-12-13 15:10:00,139.32,139.72,139.18,139.64,84463.0,135.9669,136.3573,135.8303,136.2792,84463.0
2022-12-13 15:20:00,139.61,139.8,139.49,139.79,53757.0,136.2499,136.4353,136.1328,136.4256,53757.0
2022-12-13 15:30:00,139.79,140.23,139.75,139.84,92352.0,136.4256,136.855,136.3866,136.4744,92352.0
2022-12-13 15:40:00,139.81,140.17,139.73,139.84,113363.0,136.4451,136.7964,136.367,136.4744,113363.0
2022-12-13 15:50:00,139.84,140.22,139.67,139.79,300664.0,136.4744,136.8452,136.3085,136.4256,300664.0
2022-12-14 09:30:00,139.49,140.43,139.49,140.29,55297.0,136.1328,137.0502,136.1328,136.9136,55297.0
2022-12-14 09:40:00,140.29,140.31,139.5,139.73,98430.0,136.9136,136.9331,136.1426,136.367,98430.0
2022-12-14 09:50:00,139.79,140.15,139.7,140.02,72202.0,136.4256,136.7769,136.3378,136.6501,72202.0
2022-12-14 10:00:00,140.09,140.17,139.83,139.91,57271.0,136.7184,136.7964,136.4646,136.5427,57271.0
2022-12-14 10:10:00,139.91,140.18,139.87,140.08,55346.0,136.5427,136.8062,136.5037,136.7086,55346.0
2022-12-14 10:20:00,140.06,140.08,139.69,139.85,36358.0,136.6891,136.7086,136.328,136.4841,36358.0
2022-12-14 10:30:00,139.89,139.89,139.58,139.76,62839.0,136.5232,136.5232,136.2206,136.3963,62839.0
2022-12-14 10:40:00,139.75,140.05,139.7,140.02,59737.0,136.3866,136.6793,136.3378,136.6501,59737.0
2022-12-14 10:50:00,140.02,140.06,139.89,140.02,57868.0,136.6501,136.6891,136.5232,136.6501,57868.0
2022-12-14 11:00:00,140.04,140.38,139.91,139.97,82541.0,136.6696,137.0014,136.5427,136.6013,82541.0
2022-12-14 11:10:00,139.97,140.19,139.97,140.19,46520.0,136.6013,136.816,136.6013,136.816,46520.0
2022-12-14 11:20:00,140.18,140.38,140.11,140.25,68137.0,136.8062,137.0014,136.7379,136.8745,68137.0
2022-12-14 11:30:00,140.24,140.43,140.18,140.43,69873.0,136.8648,137.0502,136.8062,137.0502,69873.0
2022-12-14 11:40:00,140.44,140.54,140.29,140.33,47394.0,137.0599,137.1575,136.9136,136.9526,47394.0
2022-12-14 11:50:00,140.33,140.4,140.17,140.33,69946.0,136.9526,137.0209,136.7964,136.9526,69946.0
2022-12-14 12:00:00,140.32,140.46,140.23,140.45,67178.0,136.9428,137.0795,136.855,137.0697,67178.0
2022-12-14 12:10:00,140.44,140.47,140.04,140.2,41700.0,137.0599,137.0892,136.6696,136.8257,41700.0
2022-12-14 12:20:00,140.2,140.2,139.89,140.02,39684.0,136.8257,136.8257,136.5232,136.6501,39684.0
2022-12-14 12:30:00,139.99,140.13,139.96,140.1,59239.0,136.6208,136.7574,136.5915,136.7281,59239.0
2022-12-14 12:40:00,140.09,140.14,139.98,140.06,44285.0,136.7184,136.7672,136.611,136.6891,44285.0
2022-12-14 12:50:00,140.03,140.05,139.87,139.88,49628.0,136.6598,136.6793,136.5037,136.5134,49628.0
2022-12-14 13:00:00,139.89,140.18,139.87,139.99,45307.0,136.5232,136.8062,136.5037,136.6208,45307.0
2022-12-14 13:10:00,139.97,140.05,139.79,139.9,43969.0,136.6013,136.6793,136.4256,136.5329,43969.0
2022-12-14 13:20:00,139.91,140.08,139.91,140.05,37975.0,136.5427,136.7086,136.5427,136.6793,37975.0
2022-12-14 13:30:00,140.02,140.63,140.02,140.62,84503.0,136.6501,137.2454,136.6501,137.2356,84503.0
2022-12-14 13:40:00,140.64,140.64,140.38,140.4,81210.0,137.2551,137.2551,137.0014,137.0209,81210.0
2022-12-14 13:50:00,140.4,140.59,140.3,140.38,99636.0,137.0209,137.2063,136.9233,137.0014,99636.0
2022-12-14 14:00:00,140.44,140.44,138.03,138.26,399182.0,137.0599,137.0599,134.7079,134.9324,399182.0
2022-12-14 14:10:00,138.25,139.05,138.12,138.81,162250.0,134.9227,135.7034,134.7958,135.4692,162250.0
2022-12-14 14:20:00,138.79,138.93,138.55,138.68,66046.0,135.4497,135.5863,135.2154,135.3423,66046.0
2022-12-14 14:30:00,138.66,138.8,137.18,137.83,143494.0,135.3228,135.4594,133.8784,134.5128,143494.0
2022-12-14 14:40:00,137.83,138.89,137.55,138.25,204853.0,134.5128,135.5472,134.2395,134.9227,204853.0
2022-12-14 14:50:00,138.21,138.52,137.78,138.38,122858.0,134.8836,135.1862,134.464,135.0495,122858.0
2022-12-14 15:00:00,138.41,139.28,138.18,139.02,201585.0,135.0788,135.9279,134.8543,135.6741,201585.0
2022-12-14 15:10:00,139.05,140.2,139.0,139.36,258698.0,135.7034,136.8257,135.6546,136.0059,258698.0
2022-12-14 15:20:00,139.41,139.54,138.41,138.41,83373.0,136.0547,136.1816,135.0788,135.0788,83373.0
2022-12-14 15:30:00,138.31,138.55,138.05,138.38,149896.0,134.9812,135.2154,134.7275,135.0495,149896.0
2022-12-14 15:40:00,138.37,138.73,138.27,138.66,131874.0,135.0398,135.3911,134.9422,135.3228,131874.0
2022-12-14 15:50:00,138.63,139.27,138.55,138.79,320562.0,135.2935,135.9181,135.2154,135.4497,320562.0
2022-12-15 09:30:00,136.59,137.25,136.15,137.02,323746.0,133.3026,133.9467,132.8732,133.7223,323746.0
2022-12-15 09:40:00,137.01,137.04,136.58,136.92,142483.0,133.7125,133.7418,133.2928,133.6247,142483.0
2022-12-15 09:50:00,136.95,137.08,136.15,136.37,131755.0,133.6539,133.7808,132.8732,133.0879,131755.0
2022-12-15 10:00:00,136.37,136.37,135.89,136.23,110608.0,133.0879,133.0879,132.6195,132.9513,110608.0
2022-12-15 10:10:00,136.23,136.71,136.16,136.69,95272.0,132.9513,133.4197,132.883,133.4002,95272.0
2022-12-15 10:20:00,136.67,136.75,136.38,136.66,89097.0,133.3807,133.4588,133.0977,133.3709,89097.0
2022-12-15 10:30:00,136.64,136.68,136.29,136.59,125173.0,133.3514,133.3904,133.0098,133.3026,125173.0
2022-12-15 10:40:00,136.58,136.58,136.1,136.1,121979.0,133.2928,133.2928,132.8244,132.8244,121979.0
2022-12-15 10:50:00,136.09,136.19,135.82,135.99,94063.0,132.8146,132.9122,132.5511,132.717,94063.0
2022-12-15 11:00:00,135.98,136.27,135.84,135.91,102487.0,132.7073,132.9903,132.5707,132.639,102487.0
2022-12-15 11:10:00,135.93,135.96,135.47,135.88,161326.0,132.6585,132.6878,132.2096,132.6097,161326.0
2022-12-15 11:20:00,135.91,136.07,135.7,135.77,111801.0,132.639,132.7951,132.434,132.5023,111801.0
2022-12-15 11:30:00,135.8,136.04,135.67,135.9,104109.0,132.5316,132.7658,132.4047,132.6292,104109.0
2022-12-15 11:40:00,135.87,135.89,135.52,135.53,155510.0,132.5999,132.6195,132.2584,132.2681,155510.0
2022-12-15 11:50:00,135.47,135.83,135.45,135.72,83960.0,132.2096,132.5609,132.19,132.4535,83960.0
2022-12-15 12:00:00,135.75,136.0,135.72,135.94,100941.0,132.4828,132.7268,132.4535,132.6682,100941.0
2022-12-15 12:10:00,135.94,136.14,135.74,136.1,101541.0,132.6682,132.8634,132.4731,132.8244,101541.0
2022-12-15 12:20:00,136.08,136.13,135.82,136.13,71281.0,132.8049,132.8537,132.5511,132.8537,71281.0
2022-12-15 12:30:00,136.09,136.42,136.06,136.12,101573.0,132.8146,133.1367,132.7854,132.8439,101573.0
2022-12-15 12:40:00,136.11,136.25,135.9,135.98,76767.0,132.8342,132.9708,132.6292,132.7073,76767.0
2022-12-15 12:50:00,136.01,136.12,135.81,135.94,73627.0,132.7366,132.8439,132.5414,132.6682,73627.0
2022-12-15 13:00:00,135.95,136.06,135.65,135.78,89272.0,132.678,132.7854,132.3852,132.5121,89272.0
2022-12-15 13:10:00,135.75,135.93,135.75,135.75,69033.0,132.4828,132.6585,132.4828,132.4828,69033.0
2022-12-15 13:20:00,135.75,135.82,135.63,135.81,59237.0,132.4828,132.5511,132.3657,132.5414,59237.0
2022-12-15 13:30:00,135.8,136.03,135.62,135.97,86605.0,132.5316,132.7561,132.356,132.6975,86605.0
2022-12-15 13:40:00,135.96,136.05,135.82,135.9,72766.0,132.6878,132.7756,132.5511,132.6292,72766.0
2022-12-15 13:50:00,135.9,135.98,135.76,135.96,92469.0,132.6292,132.7073,132.4926,132.6878,92469.0
2022-12-15 14:00:00,135.96,136.03,135.75,135.75,121245.0,132.6878,132.7561,132.4828,132.4828,121245.0
2022-12-15 14:10:00,135.72,135.83,135.68,135.76,54555.0,132.4535,132.5609,132.4145,132.4926,54555.0
2022-12-15 14:20:00,135.75,135.78,135.62,135.74,51742.0,132.4828,132.5121,132.356,132.4731,51742.0
2022-12-15 14:30:00,135.75,136.22,135.73,136.13,128245.0,132.4828,132.9415,132.4633,132.8537,128245.0
2022-12-15 14:40:00,136.13,136.32,136.02,136.12,82242.0,132.8537,133.0391,132.7463,132.8439,82242.0
2022-12-15 14:50:00,136.16,136.57,136.04,136.51,98122.0,132.883,133.2831,132.7658,133.2245,98122.0
2022-12-15 15:00:00,136.5,136.77,136.48,136.75,76748.0,133.2148,133.4783,133.1953,133.4588,76748.0
2022-12-15 15:10:00,136.76,136.78,136.33,136.36,127432.0,133.4685,133.488,133.0489,133.0781,127432.0
2022-12-15 15:20:00,136.37,136.72,136.3,136.66,91540.0,133.0879,133.4295,133.0196,133.3709,91540.0
2022-12-15 15:30:00,136.69,136.7,136.38,136.45,114359.0,133.4002,133.41,133.0977,133.166,114359.0
2022-12-15 15:40:00,136.46,136.49,136.18,136.32,213471.0,133.1757,133.205,132.9025,133.0391,213471.0
2022-12-15 15:50:00,136.31,136.56,136.25,136.5,410999.0,133.0293,133.2733,132.9708,133.2148,410999.0
2022-12-16 09:30:00,135.68,136.21,135.37,135.43,181632.0,132.4145,132.9318,132.112,132.1705,181632.0
2022-12-16 09:40:00,135.39,136.07,135.29,136.05,198463.0,132.1315,132.7951,132.0339,132.7756,198463.0
2022-12-16 09:50:00,136.07,136.1,135.59,135.59,76261.0,132.7951,132.8244,132.3267,132.3267,76261.0
2022-12-16 10:00:00,135.59,135.64,134.72,134.73,147900.0,132.3267,132.3755,131.4776,131.4874,147900.0
2022-12-16 10:10:00,134.7,134.75,134.33,134.61,182275.0,131.4581,131.5069,131.097,131.3703,182275.0
2022-12-16 10:20:00,134.59,134.63,134.16,134.21,90641.0,131.3507,131.3898,130.9311,130.9799,90641.0
2022-12-16 10:30:00,134.21,134.36,133.83,134.13,117227.0,130.9799,131.1263,130.609,130.9018,117227.0
2022-12-16 10:40:00,134.14,134.37,134.03,134.14,90230.0,130.9116,131.136,130.8042,130.9116,90230.0
2022-12-16 10:50:00,134.14,134.34,134.06,134.31,48467.0,130.9116,131.1068,130.8335,131.0775,48467.0
2022-12-16 11:00:00,134.3,134.35,134.03,134.06,43445.0,131.0677,131.1165,130.8042,130.8335,43445.0
2022-12-16 11:10:00,134.03,134.41,133.85,134.23,35274.0,130.8042,131.1751,130.6285,130.9994,35274.0
2022-12-16 11:20:00,134.24,134.27,133.84,133.85,74438.0,131.0092,131.0384,130.6188,130.6285,74438.0
2022-12-16 11:30:00,133.85,134.24,133.85,134.15,40825.0,130.6285,131.0092,130.6285,130.9213,40825.0
2022-12-16 11:40:00,134.16,134.19,133.6,133.61,82889.0,130.9311,130.9604,130.3846,130.3943,82889.0
2022-12-16 11:50:00,133.64,133.77,133.46,133.52,41353.0,130.4236,130.5505,130.2479,130.3065,41353.0
2022-12-16 12:00:00,133.56,133.62,133.42,133.43,36914.0,130.3455,130.4041,130.2089,130.2187,36914.0
2022-12-16 12:10:00,133.45,133.75,133.39,133.74,63027.0,130.2382,130.531,130.1796,130.5212,63027.0
2022-12-16 12:20:00,133.74,133.75,133.55,133.68,41249.0,130.5212,130.531,130.3358,130.4626,41249.0
2022-12-16 12:30:00,133.67,134.01,133.62,133.92,64208.0,130.4529,130.7847,130.4041,130.6969,64208.0
2022-12-16 12:40:00,133.91,133.97,133.69,133.76,72627.0,130.6871,130.7457,130.4724,130.5407,72627.0
2022-12-16 12:50:00,133.76,133.81,133.45,133.52,87107.0,130.5407,130.5895,130.2382,130.3065,87107.0
2022-12-16 13:00:00,133.52,133.62,133.45,133.59,65904.0,130.3065,130.4041,130.2382,130.3748,65904.0
2022-12-16 13:10:00,133.57,133.66,133.48,133.48,39772.0,130.3553,130.4431,130.2675,130.2675,39772.0
2022-12-16 13:20:00,133.48,133.6,133.42,133.5,67396.0,130.2675,130.3846,130.2089,130.287,67396.0
2022-12-16 13:30:00,133.5,133.78,133.47,133.62,40592.0,130.287,130.5602,130.2577,130.4041,40592.0
2022-12-16 13:40:00,133.63,133.84,133.59,133.78,32014.0,130.4138,130.6188,130.3748,130.5602,32014.0
2022-12-16 13:50:00,133.78,133.78,133.47,133.55,46088.0,130.5602,130.5602,130.2577,130.3358,46088.0
2022-12-16 14:00:00,133.53,133.71,133.5,133.64,65660.0,130.3163,130.4919,130.287,130.4236,65660.0
2022-12-16 14:10:00,133.65,133.83,133.62,133.66,87109.0,130.4334,130.609,130.4041,130.4431,87109.0
2022-12-16 14:20:00,133.67,133.67,133.36,133.4,55037.0,130.4529,130.4529,130.1503,130.1894,55037.0
2022-12-16 14:30:00,133.39,133.4,133.21,133.33,73133.0,130.1796,130.1894,130.004,130.1211,73133.0
2022-12-16 14:40:00,133.32,133.42,133.26,133.38,75462.0,130.1113,130.2089,130.0527,130.1699,75462.0
2022-12-16 14:50:00,133.4,133.89,133.37,133.79,55603.0,130.1894,130.6676,130.1601,130.57,55603.0
2022-12-16 15:00:00,133.76,133.93,133.51,133.54,57416.0,130.5407,130.7066,130.2967,130.326,57416.0
2022-12-16 15:10:00,133.55,134.07,133.5,133.86,90583.0,130.3358,130.8433,130.287,130.6383,90583.0
2022-12-16 15:20:00,133.84,134.09,133.79,133.97,98861.0,130.6188,130.8628,130.57,130.7457,98861.0
2022-12-16 15:30:00,134.0,134.3,134.0,134.11,208364.0,130.7749,131.0677,130.7749,130.8823,208364.0
2022-12-16 15:40:00,134.12,134.19,133.9,133.92,239346.0,130.8921,130.9604,130.6773,130.6969,239346.0
2022-12-16 15:50:00,133.91,134.23,133.81,133.88,615129.0,130.6871,130.9994,130.5895,130.6578,615129.0
2022-12-19 09:30:00,133.52,133.8,132.89,133.54,92276.0,130.6693,130.9433,130.0527,130.6888,92276.0
2022-12-19 09:40:00,133.48,133.76,133.28,133.45,90023.0,130.6301,130.9041,130.4344,130.6008,90023.0
2022-12-19 09:50:00,133.4,133.5,133.08,133.28,85855.0,130.5518,130.6497,130.2387,130.4344,85855.0
2022-12-19 10:00:00,133.27,133.36,132.67,132.8,69024.0,130.4246,130.5127,129.8374,129.9646,69024.0
2022-12-19 10:10:00,132.76,133.06,132.74,133.0,122315.0,129.9255,130.2191,129.9059,130.1604,122315.0
2022-12-19 10:20:00,133.0,133.46,133.0,133.35,78861.0,130.1604,130.6105,130.1604,130.5029,78861.0
2022-12-19 10:30:00,133.35,133.35,132.58,132.59,116405.0,130.5029,130.5029,129.7493,129.7591,116405.0
2022-12-19 10:40:00,132.59,132.67,132.41,132.57,83933.0,129.7591,129.8374,129.583,129.7395,83933.0
2022-12-19 10:50:00,132.56,132.57,132.02,132.04,81086.0,129.7298,129.7395,129.2013,129.2209,81086.0
2022-12-19 11:00:00,132.02,132.04,131.66,131.69,120802.0,129.2013,129.2209,128.849,128.8783,120802.0
2022-12-19 11:10:00,131.7,131.91,131.54,131.84,106386.0,128.8881,129.0936,128.7315,129.0251,106386.0
2022-12-19 11:20:00,131.84,131.98,131.72,131.87,87405.0,129.0251,129.1621,128.9077,129.0545,87405.0
2022-12-19 11:30:00,131.87,131.87,131.45,131.51,72905.0,129.0545,129.0545,128.6435,128.7022,72905.0
2022-12-19 11:40:00,131.51,131.67,131.37,131.66,75745.0,128.7022,128.8588,128.5652,128.849,75745.0
2022-12-19 11:50:00,131.67,131.68,131.51,131.53,68678.0,128.8588,128.8685,128.7022,128.7217,68678.0
2022-12-19 12:00:00,131.54,131.84,131.52,131.79,39902.0,128.7315,129.0251,128.712,128.9762,39902.0
2022-12-19 12:10:00,131.8,131.96,131.69,131.95,47523.0,128.986,129.1426,128.8783,129.1328,47523.0
2022-12-19 12:20:00,131.96,131.98,131.73,131.75,63044.0,129.1426,129.1621,128.9175,128.9371,63044.0
2022-12-19 12:30:00,131.75,131.98,131.69,131.89,46106.0,128.9371,129.1621,128.8783,129.0741,46106.0
2022-12-19 12:40:00,131.87,132.04,131.73,132.03,44487.0,129.0545,129.2209,128.9175,129.2111,44487.0
2022-12-19 12:50:00,132.03,132.18,132.0,132.08,35068.0,129.2111,129.3579,129.1817,129.26,35068.0
2022-12-19 13:00:00,132.12,132.28,132.02,132.06,32880.0,129.2992,129.4557,129.2013,129.2404,32880.0
2022-12-19 13:10:00,132.07,132.5,132.07,132.39,36884.0,129.2502,129.671,129.2502,129.5634,36884.0
2022-12-19 13:20:00,132.39,132.6,132.31,132.38,43655.0,129.5634,129.7689,129.4851,129.5536,43655.0
2022-12-19 13:30:00,132.36,132.36,131.92,132.0,52920.0,129.534,129.534,129.1034,129.1817,52920.0
2022-12-19 13:40:00,132.0,132.03,131.62,131.73,46785.0,129.1817,129.2111,128.8098,128.9175,46785.0
2022-12-19 13:50:00,131.69,131.79,131.51,131.54,48268.0,128.8783,128.9762,128.7022,128.7315,48268.0
2022-12-19 14:00:00,131.53,131.55,131.26,131.5,85221.0,128.7217,128.7413,128.4575,128.6924,85221.0
2022-12-19 14:10:00,131.51,131.58,131.22,131.22,31802.0,128.7022,128.7707,128.4184,128.4184,31802.0
2022-12-19 14:20:00,131.23,131.41,131.17,131.17,59576.0,128.4282,128.6043,128.3694,128.3694,59576.0
2022-12-19 14:30:00,131.14,131.38,131.14,131.38,127694.0,128.3401,128.575,128.3401,128.575,127694.0
2022-12-19 14:40:00,131.37,131.59,131.2,131.35,77693.0,128.5652,128.7805,128.3988,128.5456,77693.0
2022-12-19 14:50:00,131.33,131.34,131.0,131.11,83506.0,128.526,128.5358,128.2031,128.3107,83506.0
2022-12-19 15:00:00,131.09,131.13,130.88,131.06,55451.0,128.2911,128.3303,128.0856,128.2618,55451.0
2022-12-19 15:10:00,131.05,131.15,130.94,131.06,112785.0,128.252,128.3499,128.1443,128.2618,112785.0
2022-12-19 15:20:00,131.05,131.26,131.01,131.09,114318.0,128.252,128.4575,128.2129,128.2911,114318.0
2022-12-19 15:30:00,131.1,131.34,131.08,131.09,113112.0,128.3009,128.5358,128.2814,128.2911,113112.0
2022-12-19 15:40:00,131.07,131.23,130.96,131.12,142123.0,128.2716,128.4282,128.1639,128.3205,142123.0
2022-12-19 15:50:00,131.12,131.56,131.12,131.38,289493.0,128.3205,128.7511,128.3205,128.575,289493.0
2022-12-20 09:30:00,130.59,131.03,130.22,130.77,127346.0,127.8018,128.2324,127.4397,127.978,127346.0
2022-12-20 09:40:00,130.78,130.78,129.69,130.04,113106.0,127.9878,127.9878,126.921,127.2636,113106.0
2022-12-20 09:50:00,130.03,130.94,129.78,130.86,80510.0,127.2538,128.1443,127.0091,128.0661,80510.0
2022-12-20 10:00:00,130.89,131.27,130.85,130.88,111471.0,128.0954,128.4673,128.0563,128.0856,111471.0
2022-12-20 10:10:00,130.85,131.03,130.67,130.83,35370.0,128.0563,128.2324,127.8801,128.0367,35370.0
2022-12-20 10:20:00,130.86,131.28,130.8,131.26,97834.0,128.0661,128.4771,128.0073,128.4575,97834.0
2022-12-20 10:30:00,131.34,131.68,131.33,131.44,46962.0,128.5358,128.8685,128.526,128.6337,46962.0
2022-12-20 10:40:00,131.46,131.54,131.1,131.22,44699.0,128.6532,128.7315,128.3009,128.4184,44699.0
2022-12-20 10:50:00,131.2,131.28,130.79,130.81,35118.0,128.3988,128.4771,127.9975,128.0171,35118.0
2022-12-20 11:00:00,130.79,130.96,130.64,130.65,34496.0,127.9975,128.1639,127.8507,127.8605,34496.0
2022-12-20 11:10:00,130.62,130.62,129.7,129.87,61660.0,127.8312,127.8312,126.9308,127.0972,61660.0
2022-12-20 11:20:00,129.86,130.0,129.7,129.83,42389.0,127.0874,127.2244,126.9308,127.058,42389.0
2022-12-20 11:30:00,129.83,130.11,129.83,129.96,47548.0,127.058,127.3321,127.058,127.1853,47548.0
2022-12-20 11:40:00,129.95,130.08,129.78,129.99,51638.0,127.1755,127.3027,127.0091,127.2146,51638.0
2022-12-20 11:50:00,129.99,130.24,129.83,130.17,39731.0,127.2146,127.4593,127.058,127.3908,39731.0
2022-12-20 12:00:00,130.21,130.49,130.17,130.41,37380.0,127.4299,127.704,127.3908,127.6257,37380.0
2022-12-20 12:10:00,130.44,130.58,130.31,130.33,26762.0,127.655,127.792,127.5278,127.5474,26762.0
2022-12-20 12:20:00,130.3,130.51,130.26,130.33,283030.0,127.518,127.7235,127.4789,127.5474,283030.0
2022-12-20 12:30:00,130.31,130.36,130.0,130.1,56682.0,127.5278,127.5767,127.2244,127.3223,56682.0
2022-12-20 12:40:00,130.09,130.34,130.08,130.32,37909.0,127.3125,127.5572,127.3027,127.5376,37909.0
2022-12-20 12:50:00,130.33,130.47,130.28,130.42,60612.0,127.5474,127.6844,127.4984,127.6354,60612.0
2022-12-20 13:00:00,130.41,130.6,130.35,130.4,43832.0,127.6257,127.8116,127.5669,127.6159,43832.0
2022-12-20 13:10:00,130.4,130.44,130.13,130.29,49461.0,127.6159,127.655,127.3516,127.5082,49461.0
2022-12-20 13:20:00,130.27,130.64,130.21,130.56,51228.0,127.4886,127.8507,127.4299,127.7725,51228.0
2022-12-20 13:30:00,130.56,130.87,130.54,130.78,55752.0,127.7725,128.0758,127.7529,127.9878,55752.0
2022-12-20 13:40:00,130.81,130.84,130.49,130.55,46527.0,128.0171,128.0465,127.704,127.7627,46527.0
2022-12-20 13:50:00,130.52,130.55,130.36,130.4,39114.0,127.7333,127.7627,127.5767,127.6159,39114.0
2022-12-20 14:00:00,130.4,130.69,130.35,130.63,194669.0,127.6159,127.8997,127.5669,127.841,194669.0
2022-12-20 14:10:00,130.64,130.8,130.55,130.59,47035.0,127.8507,128.0073,127.7627,127.8018,47035.0
2022-12-20 14:20:00,130.59,130.6,130.38,130.5,73784.0,127.8018,127.8116,127.5963,127.7137,73784.0
2022-12-20 14:30:00,130.5,130.53,130.22,130.3,56319.0,127.7137,127.7431,127.4397,127.518,56319.0
2022-12-20 14:40:00,130.3,130.35,130.11,130.16,52439.0,127.518,127.5669,127.3321,127.381,52439.0
2022-12-20 14:50:00,130.14,130.26,130.04,130.17,42353.0,127.3614,127.4789,127.2636,127.3908,42353.0
2022-12-20 15:00:00,130.19,130.2,129.97,130.04,42524.0,127.4104,127.4201,127.1951,127.2636,42524.0
2022-12-20 15:10:00,130.04,130.16,129.96,129.97,75044.0,127.2636,127.381,127.1853,127.1951,75044.0
2022-12-20 15:20:00,129.98,130.27,129.93,130.23,38846.0,127.2048,127.4886,127.1559,127.4495,38846.0
2022-12-20 15:30:00,130.23,130.36,130.12,130.35,53431.0,127.4495,127.5767,127.3419,127.5669,53431.0
2022-12-20 15:40:00,130.33,130.33,130.04,130.11,72326.0,127.5474,127.5474,127.2636,127.3321,72326.0
2022-12-20 15:50:00,130.12,130.12,129.83,129.87,284119.0,127.3419,127.3419,127.058,127.0972,284119.0
2022-12-21 09:30:00,131.45,131.86,131.19,131.41,339313.0,128.6435,129.0447,128.389,128.6043,339313.0
2022-12-21 09:40:00,131.39,131.76,130.95,131.62,163066.0,128.5847,128.9468,128.1541,128.8098,163066.0
2022-12-21 09:50:00,131.63,131.83,131.21,131.28,132892.0,128.8196,129.0153,128.4086,128.4771,132892.0
2022-12-21 10:00:00,131.31,131.98,131.24,131.95,102804.0,128.5064,129.1621,128.4379,129.1328,102804.0
2022-12-21 10:10:00,131.96,131.99,131.63,131.71,92685.0,129.1426,129.1719,128.8196,128.8979,92685.0
2022-12-21 10:20:00,131.71,131.75,131.43,131.5,60103.0,128.8979,128.9371,128.6239,128.6924,60103.0
2022-12-21 10:30:00,131.52,132.29,131.38,132.28,117195.0,128.712,129.4655,128.575,129.4557,117195.0
2022-12-21 10:40:00,132.27,132.33,132.09,132.18,79631.0,129.4459,129.5047,129.2698,129.3579,79631.0
2022-12-21 10:50:00,132.19,132.28,131.94,132.27,111968.0,129.3677,129.4557,129.123,129.4459,111968.0
2022-12-21 11:00:00,132.28,132.5,132.26,132.46,55721.0,129.4557,129.671,129.4362,129.6319,55721.0
2022-12-21 11:10:00,132.48,132.57,132.16,132.24,100803.0,129.6515,129.7395,129.3383,129.4166,100803.0
2022-12-21 11:20:00,132.18,132.27,131.93,132.05,61476.0,129.3579,129.4459,129.1132,129.2306,61476.0
2022-12-21 11:30:00,132.06,132.25,132.03,132.04,28586.0,129.2404,129.4264,129.2111,129.2209,28586.0
2022-12-21 11:40:00,132.05,132.17,131.77,131.77,54892.0,129.2306,129.3481,128.9566,128.9566,54892.0
2022-12-21 11:50:00,131.78,132.07,131.77,132.03,27021.0,128.9664,129.2502,128.9566,129.2111,27021.0
2022-12-21 12:00:00,132.04,132.05,131.81,131.81,27455.0,129.2209,129.2306,128.9958,128.9958,27455.0
2022-12-21 12:10:00,131.82,131.86,131.58,131.66,20526.0,129.0056,129.0447,128.7707,128.849,20526.0
2022-12-21 12:20:00,131.67,131.91,131.63,131.72,27526.0,128.8588,129.0936,128.8196,128.9077,27526.0
2022-12-21 12:30:00,131.73,131.99,131.73,131.97,60468.0,128.9175,129.1719,128.9175,129.1524,60468.0
2022-12-21 12:40:00,131.96,132.08,131.89,132.06,75847.0,129.1426,129.26,129.0741,129.2404,75847.0
2022-12-21 12:50:00,132.05,132.19,131.99,132.18,108184.0,129.2306,129.3677,129.1719,129.3579,108184.0
2022-12-21 13:00:00,132.19,132.3,132.08,132.27,72263.0,129.3677,129.4753,129.26,129.4459,72263.0
2022-12-21 13:10:00,132.27,132.3,132.08,132.12,98067.0,129.4459,129.4753,129.26,129.2992,98067.0
2022-12-21 13:20:00,132.12,132.18,131.84,131.92,105164.0,129.2992,129.3579,129.0251,129.1034,105164.0
2022-12-21 13:30:00,131.9,132.09,131.89,132.04,66058.0,129.0838,129.2698,129.0741,129.2209,66058.0
2022-12-21 13:40:00,132.03,132.16,131.9,132.09,77523.0,129.2111,129.3383,129.0838,129.2698,77523.0
2022-12-21 13:50:00,132.07,132.18,132.03,132.11,58582.0,129.2502,129.3579,129.2111,129.2894,58582.0
2022-12-21 14:00:00,132.11,132.5,132.11,132.44,74029.0,129.2894,129.671,129.2894,129.6123,74029.0
2022-12-21 14:10:00,132.44,132.67,132.41,132.43,80941.0,129.6123,129.8374,129.583,129.6025,80941.0
2022-12-21 14:20:00,132.43,132.49,132.28,132.3,73564.0,129.6025,129.6613,129.4557,129.4753,73564.0
2022-12-21 14:30:00,132.31,132.45,132.13,132.23,117602.0,129.4851,129.6221,129.3089,129.4068,117602.0
2022-12-21 14:40:00,132.23,132.33,132.13,132.22,92967.0,129.4068,129.5047,129.3089,129.397,92967.0
2022-12-21 14:50:00,132.21,132.21,131.92,132.06,83257.0,129.3872,129.3872,129.1034,129.2404,83257.0
2022-12-21 15:00:00,132.08,132.21,131.92,132.0,51244.0,129.26,129.3872,129.1034,129.1817,51244.0
2022-12-21 15:10:00,131.99,132.14,131.94,132.01,58868.0,129.1719,129.3187,129.123,129.1915,58868.0
2022-12-21 15:20:00,132.0,132.05,131.85,131.86,84206.0,129.1817,129.2306,129.0349,129.0447,84206.0
2022-12-21 15:30:00,131.86,131.98,131.82,131.98,104715.0,129.0447,129.1621,129.0056,129.1621,104715.0
2022-12-21 15:40:00,131.99,132.0,131.81,131.96,147943.0,129.1719,129.1817,128.9958,129.1426,147943.0
2022-12-21 15:50:00,131.95,131.98,131.65,131.95,498356.0,129.1328,129.1621,128.8392,129.1328,498356.0
2022-12-22 09:30:00,130.45,130.54,129.6,129.66,167312.0,127.6648,127.7529,126.833,126.8917,167312.0
2022-12-22 09:40:00,129.63,129.78,129.48,129.61,303106.0,126.8623,127.0091,126.7155,126.8427,303106.0
2022-12-22 09:50:00,129.61,129.77,129.55,129.76,196743.0,126.8427,126.9993,126.784,126.9895,196743.0
2022-12-22 10:00:00,129.76,129.76,129.1,129.28,166937.0,126.9895,126.9895,126.3436,126.5198,166937.0
2022-12-22 10:10:00,129.24,129.27,128.87,129.11,99472.0,126.4806,126.51,126.1185,126.3534,99472.0
2022-12-22 10:20:00,129.11,129.13,128.88,128.88,75250.0,126.3534,126.373,126.1283,126.1283,75250.0
2022-12-22 10:30:00,128.85,128.85,128.48,128.5,75896.0,126.099,126.099,125.7369,125.7564,75896.0
2022-12-22 10:40:00,128.52,128.9,128.43,128.76,121876.0,125.776,126.1479,125.6879,126.0109,121876.0
2022-12-22 10:50:00,128.76,128.81,128.45,128.53,155173.0,126.0109,126.0598,125.7075,125.7858,155173.0
2022-12-22 11:00:00,128.53,128.74,128.36,128.5,66932.0,125.7858,125.9913,125.6194,125.7564,66932.0
2022-12-22 11:10:00,128.5,128.58,128.28,128.42,40831.0,125.7564,125.8347,125.5411,125.6781,40831.0
2022-12-22 11:20:00,128.43,128.64,128.37,128.49,44092.0,125.6879,125.8935,125.6292,125.7467,44092.0
2022-12-22 11:30:00,128.5,128.58,128.26,128.27,88483.0,125.7564,125.8347,125.5216,125.5314,88483.0
2022-12-22 11:40:00,128.28,128.3,128.02,128.09,50163.0,125.5411,125.5607,125.2867,125.3552,50163.0
2022-12-22 11:50:00,128.07,128.12,127.89,127.99,36662.0,125.3356,125.3846,125.1595,125.2573,36662.0
2022-12-22 12:00:00,127.98,128.02,127.76,127.9,43040.0,125.2475,125.2867,125.0322,125.1693,43040.0
2022-12-22 12:10:00,127.89,127.94,127.79,127.9,85601.0,125.1595,125.2084,125.0616,125.1693,85601.0
2022-12-22 12:20:00,127.89,127.92,127.27,127.34,76153.0,125.1595,125.1888,124.5527,124.6212,76153.0
2022-12-22 12:30:00,127.34,127.39,126.86,127.05,51923.0,124.6212,124.6701,124.1515,124.3374,51923.0
2022-12-22 12:40:00,127.04,127.3,126.99,127.24,92419.0,124.3276,124.5821,124.2787,124.5233,92419.0
2022-12-22 12:50:00,127.22,127.32,127.11,127.22,54806.0,124.5038,124.6016,124.3961,124.5038,54806.0
2022-12-22 13:00:00,127.2,127.2,126.75,126.84,54095.0,124.4842,124.4842,124.0438,124.1319,54095.0
2022-12-22 13:10:00,126.88,126.99,126.84,126.89,115946.0,124.171,124.2787,124.1319,124.1808,115946.0
2022-12-22 13:20:00,126.89,126.93,126.75,126.89,68978.0,124.1808,124.22,124.0438,124.1808,68978.0
2022-12-22 13:30:00,126.87,126.98,126.63,126.98,136175.0,124.1612,124.2689,123.9264,124.2689,136175.0
2022-12-22 13:40:00,126.97,127.11,126.9,126.98,94291.0,124.2591,124.3961,124.1906,124.2689,94291.0
2022-12-22 13:50:00,126.99,127.05,126.84,126.9,32606.0,124.2787,124.3374,124.1319,124.1906,32606.0
2022-12-22 14:00:00,126.9,127.23,126.9,127.14,54316.0,124.1906,124.5136,124.1906,124.4255,54316.0
2022-12-22 14:10:00,127.14,127.56,127.13,127.3,1055916.0,124.4255,124.8365,124.4157,124.5821,1055916.0
2022-12-22 14:20:00,127.32,127.54,127.1,127.5,106923.0,124.6016,124.8169,124.3863,124.7778,106923.0
2022-12-22 14:30:00,127.45,127.61,127.28,127.38,100892.0,124.7289,124.8854,124.5625,124.6604,100892.0
2022-12-22 14:40:00,127.37,127.55,127.25,127.55,51444.0,124.6506,124.8267,124.5331,124.8267,51444.0
2022-12-22 14:50:00,127.55,127.95,127.47,127.91,222419.0,124.8267,125.2182,124.7484,125.179,222419.0
2022-12-22 15:00:00,127.93,128.15,127.79,128.12,94397.0,125.1986,125.4139,125.0616,125.3846,94397.0
2022-12-22 15:10:00,128.13,128.17,127.84,128.17,85510.0,125.3943,125.4335,125.1105,125.4335,85510.0
2022-12-22 15:20:00,128.17,128.56,128.14,128.46,81159.0,125.4335,125.8152,125.4041,125.7173,81159.0
2022-12-22 15:30:00,128.5,128.56,127.97,128.11,77090.0,125.7564,125.8152,125.2378,125.3748,77090.0
2022-12-22 15:40:00,128.1,128.17,127.85,128.17,147806.0,125.365,125.4335,125.1203,125.4335,147806.0
2022-12-22 15:50:00,128.16,128.58,128.16,128.53,339720.0,125.4237,125.8347,125.4237,125.7858,339720.0
2022-12-23 09:30:00,128.21,128.66,127.34,127.37,120535.0,125.4726,125.913,124.6212,124.6506,120535.0
2022-12-23 09:40:00,127.38,128.22,127.34,127.64,111137.0,124.6604,125.4824,124.6212,124.9148,111137.0
2022-12-23 09:50:00,127.71,127.77,127.35,127.58,54470.0,124.9833,125.042,124.631,124.8561,54470.0
2022-12-23 10:00:00,127.64,128.31,127.48,127.88,176968.0,124.9148,125.5705,124.7582,125.1497,176968.0
2022-12-23 10:10:00,127.96,128.59,127.8,128.57,93043.0,125.228,125.8445,125.0714,125.8249,93043.0
2022-12-23 10:20:00,128.58,128.91,128.44,128.74,119741.0,125.8347,126.1577,125.6977,125.9913,119741.0
2022-12-23 10:30:00,128.78,129.74,128.75,129.72,99501.0,126.0305,126.97,126.0011,126.9504,99501.0
2022-12-23 10:40:00,129.75,129.75,128.86,128.99,76607.0,126.9798,126.9798,126.1088,126.236,76607.0
2022-12-23 10:50:00,128.99,128.99,128.34,128.43,51789.0,126.236,126.236,125.5999,125.6879,51789.0
2022-12-23 11:00:00,128.41,128.51,128.0,128.24,66365.0,125.6684,125.7662,125.2671,125.502,66365.0
2022-12-23 11:10:00,128.24,128.62,128.23,128.45,52113.0,125.502,125.8739,125.4922,125.7075,52113.0
2022-12-23 11:20:00,128.5,128.8,128.43,128.5,35695.0,125.7564,126.05,125.6879,125.7564,35695.0
2022-12-23 11:30:00,128.57,128.72,128.48,128.68,30536.0,125.8249,125.9717,125.7369,125.9326,30536.0
2022-12-23 11:40:00,128.69,128.92,128.53,128.69,20902.0,125.9424,126.1675,125.7858,125.9424,20902.0
2022-12-23 11:50:00,128.76,128.82,128.52,128.74,21826.0,126.0109,126.0696,125.776,125.9913,21826.0
2022-12-23 12:00:00,128.74,128.97,128.74,128.85,31041.0,125.9913,126.2164,125.9913,126.099,31041.0
2022-12-23 12:10:00,128.89,129.04,128.83,128.99,40569.0,126.1381,126.2849,126.0794,126.236,40569.0
2022-12-23 12:20:00,129.0,129.32,129.0,129.23,28076.0,126.2458,126.5589,126.2458,126.4709,28076.0
2022-12-23 12:30:00,129.21,129.51,129.21,129.29,24460.0,126.4513,126.7449,126.4513,126.5296,24460.0
2022-12-23 12:40:00,129.31,129.36,128.94,128.95,36257.0,126.5491,126.5981,126.187,126.1968,36257.0
2022-12-23 12:50:00,128.95,129.09,128.9,129.03,15816.0,126.1968,126.3338,126.1479,126.2751,15816.0
2022-12-23 13:00:00,129.03,129.27,128.96,129.27,27050.0,126.2751,126.51,126.2066,126.51,27050.0
2022-12-23 13:10:00,129.26,129.29,128.89,129.06,24405.0,126.5002,126.5296,126.1381,126.3045,24405.0
2022-12-23 13:20:00,129.08,129.16,129.04,129.16,51709.0,126.3241,126.4023,126.2849,126.4023,51709.0
2022-12-23 13:30:00,129.15,129.35,129.15,129.28,146028.0,126.3926,126.5883,126.3926,126.5198,146028.0
2022-12-23 13:40:00,129.28,129.38,128.87,129.17,41665.0,126.5198,126.6177,126.1185,126.4121,41665.0
2022-12-23 13:50:00,129.14,129.25,129.05,129.09,26750.0,126.3828,126.4904,126.2947,126.3338,26750.0
2022-12-23 14:00:00,129.07,129.11,128.9,128.96,37027.0,126.3143,126.3534,126.1479,126.2066,37027.0
2022-12-23 14:10:00,128.96,129.3,128.95,129.27,31704.0,126.2066,126.5394,126.1968,126.51,31704.0
2022-12-23 14:20:00,129.27,129.31,129.07,129.12,21835.0,126.51,126.5491,126.3143,126.3632,21835.0
2022-12-23 14:30:00,129.12,129.42,129.11,129.4,39900.0,126.3632,126.6568,126.3534,126.6372,39900.0
2022-12-23 14:40:00,129.41,129.42,129.25,129.27,29258.0,126.647,126.6568,126.4904,126.51,29258.0
2022-12-23 14:50:00,129.27,129.59,129.26,129.56,24952.0,126.51,126.8232,126.5002,126.7938,24952.0
2022-12-23 15:00:00,129.57,129.78,129.43,129.51,39856.0,126.8036,127.0091,126.6666,126.7449,39856.0
2022-12-23 15:10:00,129.5,129.79,129.5,129.67,32986.0,126.7351,127.0189,126.7351,126.9015,32986.0
2022-12-23 15:20:00,129.68,129.7,129.4,129.46,41134.0,126.9112,126.9308,126.6372,126.6959,41134.0
2022-12-23 15:30:00,129.46,129.54,129.14,129.19,61971.0,126.6959,126.7742,126.3828,126.4317,61971.0
2022-12-23 15:40:00,129.22,129.44,129.22,129.4,100629.0,126.4611,126.6764,126.4611,126.6372,100629.0
2022-12-23 15:50:00,129.41,129.57,129.18,129.42,244879.0,126.647,126.8036,126.4219,126.6568,244879.0
2022-12-27 09:30:00,128.83,129.07,128.18,128.59,170678.0,126.0794,126.3143,125.4433,125.8445,170678.0
2022-12-27 09:40:00,128.55,128.55,127.62,127.9,174978.0,125.8054,125.8054,124.8952,125.1693,174978.0
2022-12-27 09:50:00,127.91,128.24,127.79,127.91,94604.0,125.179,125.502,125.0616,125.179,94604.0
2022-12-27 10:00:00,127.86,128.19,127.6,128.02,120054.0,125.1301,125.4531,124.8757,125.2867,120054.0
2022-12-27 10:10:00,128.01,128.7,127.79,128.55,118581.0,125.2769,125.9522,125.0616,125.8054,118581.0
2022-12-27 10:20:00,128.5,128.88,128.49,128.65,46022.0,125.7564,126.1283,125.7467,125.9032,46022.0
2022-12-27 10:30:00,128.64,128.84,128.38,128.75,70034.0,125.8935,126.0892,125.639,126.0011,70034.0
2022-12-27 10:40:00,128.75,129.04,128.61,128.87,58574.0,126.0011,126.2849,125.8641,126.1185,58574.0
2022-12-27 10:50:00,128.9,128.9,128.42,128.49,63934.0,126.1479,126.1479,125.6781,125.7467,63934.0
2022-12-27 11:00:00,128.48,128.57,128.25,128.46,119532.0,125.7369,125.8249,125.5118,125.7173,119532.0
2022-12-27 11:10:00,128.48,128.5,128.18,128.25,72182.0,125.7369,125.7564,125.4433,125.5118,72182.0
2022-12-27 11:20:00,128.24,128.58,128.2,128.55,60917.0,125.502,125.8347,125.4628,125.8054,60917.0
2022-12-27 11:30:00,128.54,128.7,128.37,128.66,62603.0,125.7956,125.9522,125.6292,125.913,62603.0
2022-12-27 11:40:00,128.64,128.75,128.52,128.67,60866.0,125.8935,126.0011,125.776,125.9228,60866.0
2022-12-27 11:50:00,128.64,128.67,128.49,128.51,105716.0,125.8935,125.9228,125.7467,125.7662,105716.0
2022-12-27 12:00:00,128.51,128.66,128.46,128.5,65334.0,125.7662,125.913,125.7173,125.7564,65334.0
2022-12-27 12:10:00,128.49,128.72,128.44,128.52,86527.0,125.7467,125.9717,125.6977,125.776,86527.0
2022-12-27 12:20:00,128.51,128.52,128.26,128.31,22463.0,125.7662,125.776,125.5216,125.5705,22463.0
2022-12-27 12:30:00,128.31,128.56,128.31,128.43,35435.0,125.5705,125.8152,125.5705,125.6879,35435.0
2022-12-27 12:40:00,128.41,128.45,128.06,128.12,32978.0,125.6684,125.7075,125.3258,125.3846,32978.0
2022-12-27 12:50:00,128.12,128.34,128.1,128.3,27451.0,125.3846,125.5999,125.365,125.5607,27451.0
2022-12-27 13:00:00,128.31,128.51,128.27,128.4,82267.0,125.5705,125.7662,125.5314,125.6586,82267.0
2022-12-27 13:10:00,128.4,128.42,128.13,128.15,35795.0,125.6586,125.6781,125.3943,125.4139,35795.0
2022-12-27 13:20:00,128.14,128.15,128.03,128.08,48920.0,125.4041,125.4139,125.2965,125.3454,48920.0
2022-12-27 13:30:00,128.05,128.05,127.91,127.95,39168.0,125.316,125.316,125.179,125.2182,39168.0
2022-12-27 13:40:00,127.93,127.94,127.76,127.93,24979.0,125.1986,125.2084,125.0322,125.1986,24979.0
2022-12-27 13:50:00,127.93,127.95,127.67,127.79,55540.0,125.1986,125.2182,124.9442,125.0616,55540.0
2022-12-27 14:00:00,127.76,128.03,127.75,127.99,84986.0,125.0322,125.2965,125.0225,125.2573,84986.0
2022-12-27 14:10:00,127.99,128.05,127.8,127.82,29088.0,125.2573,125.316,125.0714,125.091,29088.0
2022-12-27 14:20:00,127.83,127.89,127.66,127.7,36119.0,125.1007,125.1595,124.9344,124.9735,36119.0
2022-12-27 14:30:00,127.7,127.8,127.62,127.63,31583.0,124.9735,125.0714,124.8952,124.905,31583.0
2022-12-27 14:40:00,127.59,127.82,127.53,127.81,102932.0,124.8659,125.091,124.8072,125.0812,102932.0
2022-12-27 14:50:00,127.8,127.87,127.65,127.78,50137.0,125.0714,125.1399,124.9246,125.0518,50137.0
2022-12-27 15:00:00,127.78,127.89,127.69,127.84,67442.0,125.0518,125.1595,124.9637,125.1105,67442.0
2022-12-27 15:10:00,127.83,127.92,127.73,127.73,56531.0,125.1007,125.1888,125.0029,125.0029,56531.0
2022-12-27 15:20:00,127.72,127.86,127.71,127.82,39741.0,124.9931,125.1301,124.9833,125.091,39741.0
2022-12-27 15:30:00,127.83,127.96,127.76,127.93,72559.0,125.1007,125.228,125.0322,125.1986,72559.0
2022-12-27 15:40:00,127.93,127.94,127.52,127.6,140831.0,125.1986,125.2084,124.7974,124.8757,140831.0
2022-12-27 15:50:00,127.6,127.6,127.25,127.36,308654.0,124.8757,124.8757,124.5331,124.6408,308654.0
2022-12-28 09:30:00,127.39,128.37,126.73,128.2,261280.0,124.6701,125.6292,124.0242,125.4628,261280.0
2022-12-28 09:40:00,128.26,128.63,128.04,128.58,124543.0,125.5216,125.8837,125.3063,125.8347,124543.0
2022-12-28 09:50:00,128.59,128.6,127.87,128.1,62189.0,125.8445,125.8543,125.1399,125.365,62189.0
2022-12-28 10:00:00,128.09,128.43,127.77,127.82,64043.0,125.3552,125.6879,125.042,125.091,64043.0
2022-12-28 10:10:00,127.83,128.03,127.63,128.02,53760.0,125.1007,125.2965,124.905,125.2867,53760.0
2022-12-28 10:20:00,128.06,128.06,127.23,127.35,91534.0,125.3258,125.3258,124.5136,124.631,91534.0
2022-12-28 10:30:00,127.34,127.47,127.0,127.06,84559.0,124.6212,124.7484,124.2885,124.3472,84559.0
2022-12-28 10:40:00,127.07,127.26,126.99,127.06,56344.0,124.357,124.5429,124.2787,124.3472,56344.0
2022-12-28 10:50:00,127.02,127.04,126.4,126.45,111381.0,124.308,124.3276,123.7013,123.7502,111381.0
2022-12-28 11:00:00,126.43,126.66,126.36,126.51,62438.0,123.7306,123.9557,123.6621,123.8089,62438.0
2022-12-28 11:10:00,126.51,126.66,126.38,126.55,69018.0,123.8089,123.9557,123.6817,123.8481,69018.0
2022-12-28 11:20:00,126.56,126.8,126.44,126.72,67110.0,123.8579,124.0927,123.7404,124.0144,67110.0
2022-12-28 11:30:00,126.7,126.74,126.43,126.5,66431.0,123.9949,124.034,123.7306,123.7991,66431.0
2022-12-28 11:40:00,126.52,126.61,126.42,126.45,57740.0,123.8187,123.9068,123.7208,123.7502,57740.0
2022-12-28 11:50:00,126.42,126.57,126.33,126.33,86709.0,123.7208,123.8676,123.6328,123.6328,86709.0
2022-12-28 12:00:00,126.32,126.44,126.12,126.32,72744.0,123.623,123.7404,123.4273,123.623,72744.0
2022-12-28 12:10:00,126.31,126.34,126.0,126.1,122755.0,123.6132,123.6426,123.3098,123.4077,122755.0
2022-12-28 12:20:00,126.08,126.23,126.03,126.19,65591.0,123.3881,123.5349,123.3392,123.4958,65591.0
2022-12-28 12:30:00,126.22,126.45,126.21,126.32,62278.0,123.5251,123.7502,123.5153,123.623,62278.0
2022-12-28 12:40:00,126.34,126.86,126.28,126.86,74647.0,123.6426,124.1515,123.5838,124.1515,74647.0
2022-12-28 12:50:00,126.86,127.19,126.74,127.11,82681.0,124.1515,124.4744,124.034,124.3961,82681.0
2022-12-28 13:00:00,127.11,127.35,127.08,127.19,98268.0,124.3961,124.631,124.3668,124.4744,98268.0
2022-12-28 13:10:00,127.2,127.36,127.0,127.1,51347.0,124.4842,124.6408,124.2885,124.3863,51347.0
2022-12-28 13:20:00,127.1,127.18,126.85,126.95,90355.0,124.3863,124.4646,124.1417,124.2395,90355.0
2022-12-28 13:30:00,126.96,127.0,126.72,126.73,54195.0,124.2493,124.2885,124.0144,124.0242,54195.0
2022-12-28 13:40:00,126.74,127.06,126.74,126.88,45432.0,124.034,124.3472,124.034,124.171,45432.0
2022-12-28 13:50:00,126.87,126.99,126.67,126.91,53310.0,124.1612,124.2787,123.9655,124.2004,53310.0
2022-12-28 14:00:00,126.93,127.2,126.87,126.97,48452.0,124.22,124.4842,124.1612,124.2591,48452.0
2022-12-28 14:10:00,126.96,127.05,126.8,126.97,40160.0,124.2493,124.3374,124.0927,124.2591,40160.0
2022-12-28 14:20:00,126.97,126.97,126.65,126.65,45638.0,124.2591,124.2591,123.9459,123.9459,45638.0
2022-12-28 14:30:00,126.63,126.77,126.47,126.57,59651.0,123.9264,124.0634,123.7698,123.8676,59651.0
2022-12-28 14:40:00,126.6,127.02,126.59,126.83,52746.0,123.897,124.308,123.8872,124.1221,52746.0
2022-12-28 14:50:00,126.82,126.84,126.59,126.65,39459.0,124.1123,124.1319,123.8872,123.9459,39459.0
2022-12-28 15:00:00,126.64,126.65,126.26,126.29,68666.0,123.9362,123.9459,123.5643,123.5936,68666.0
2022-12-28 15:10:00,126.29,126.47,126.11,126.31,72957.0,123.5936,123.7698,123.4175,123.6132,72957.0
2022-12-28 15:20:00,126.3,126.35,126.15,126.2,65305.0,123.6034,123.6523,123.4566,123.5055,65305.0
2022-12-28 15:30:00,126.2,126.36,126.11,126.3,73941.0,123.5055,123.6621,123.4175,123.6034,73941.0
2022-12-28 15:40:00,126.31,126.36,126.09,126.3,103912.0,123.6132,123.6621,123.3979,123.6034,103912.0
2022-12-28 15:50:00,126.3,126.36,126.19,126.22,368434.0,123.6034,123.6621,123.4958,123.5251,368434.0
2022-12-29 09:30:00,128.07,128.47,127.57,128.36,166622.0,125.3356,125.7271,124.8463,125.6194,166622.0
2022-12-29 09:40:00,128.4,128.75,128.4,128.71,166900.0,125.6586,126.0011,125.6586,125.962,166900.0
2022-12-29 09:50:00,128.74,128.85,128.48,128.64,106626.0,125.9913,126.099,125.7369,125.8935,106626.0
2022-12-29 10:00:00,128.69,129.01,128.51,128.87,122378.0,125.9424,126.2556,125.7662,126.1185,122378.0
2022-12-29 10:10:00,128.88,129.34,128.86,129.34,97466.0,126.1283,126.5785,126.1088,126.5785,97466.0
2022-12-29 10:20:00,129.35,129.37,128.92,128.94,94005.0,126.5883,126.6079,126.1675,126.187,94005.0
2022-12-29 10:30:00,128.94,129.38,128.94,129.35,111501.0,126.187,126.6177,126.187,126.5883,111501.0
2022-12-29 10:40:00,129.35,129.36,129.11,129.14,69110.0,126.5883,126.5981,126.3534,126.3828,69110.0
2022-12-29 10:50:00,129.17,129.5,129.17,129.4,75104.0,126.4121,126.7351,126.4121,126.6372,75104.0
2022-12-29 11:00:00,129.42,129.51,129.22,129.26,47582.0,126.6568,126.7449,126.4611,126.5002,47582.0
2022-12-29 11:10:00,129.26,129.33,129.02,129.19,45649.0,126.5002,126.5687,126.2653,126.4317,45649.0
2022-12-29 11:20:00,129.18,129.27,129.05,129.25,69033.0,126.4219,126.51,126.2947,126.4904,69033.0
2022-12-29 11:30:00,129.25,129.65,129.25,129.53,51851.0,126.4904,126.8819,126.4904,126.7644,51851.0
2022-12-29 11:40:00,129.53,129.63,129.5,129.57,46567.0,126.7644,126.8623,126.7351,126.8036,46567.0
2022-12-29 11:50:00,129.57,129.8,129.56,129.65,73964.0,126.8036,127.0287,126.7938,126.8819,73964.0
2022-12-29 12:00:00,129.66,129.74,129.51,129.61,47553.0,126.8917,126.97,126.7449,126.8427,47553.0
2022-12-29 12:10:00,129.63,129.66,129.32,129.49,30264.0,126.8623,126.8917,126.5589,126.7253,30264.0
2022-12-29 12:20:00,129.48,129.51,129.34,129.38,25568.0,126.7155,126.7449,126.5785,126.6177,25568.0
2022-12-29 12:30:00,129.36,129.38,129.05,129.1,24126.0,126.5981,126.6177,126.2947,126.3436,24126.0
2022-12-29 12:40:00,129.12,129.22,129.03,129.09,18576.0,126.3632,126.4611,126.2751,126.3338,18576.0
2022-12-29 12:50:00,129.1,129.34,129.1,129.26,41277.0,126.3436,126.5785,126.3436,126.5002,41277.0
2022-12-29 13:00:00,129.25,129.34,128.98,129.02,58629.0,126.4904,126.5785,126.2262,126.2653,58629.0
2022-12-29 13:10:00,129.02,129.36,129.01,129.26,49495.0,126.2653,126.5981,126.2556,126.5002,49495.0
2022-12-29 13:20:00,129.23,129.28,129.12,129.17,42690.0,126.4709,126.5198,126.3632,126.4121,42690.0
2022-12-29 13:30:00,129.17,129.2,129.03,129.14,24759.0,126.4121,126.4415,126.2751,126.3828,24759.0
2022-12-29 13:40:00,129.15,129.31,129.15,129.27,30215.0,126.3926,126.5491,126.3926,126.51,30215.0
2022-12-29 13:50:00,129.27,129.34,129.19,129.33,23803.0,126.51,126.5785,126.4317,126.5687,23803.0
2022-12-29 14:00:00,129.31,129.57,129.31,129.45,58831.0,126.5491,126.8036,126.5491,126.6862,58831.0
2022-12-29 14:10:00,129.42,129.48,129.34,129.45,34064.0,126.6568,126.7155,126.5785,126.6862,34064.0
2022-12-29 14:20:00,129.44,129.49,129.35,129.35,30709.0,126.6764,126.7253,126.5883,126.5883,30709.0
2022-12-29 14:30:00,129.35,129.49,129.27,129.46,45778.0,126.5883,126.7253,126.51,126.6959,45778.0
2022-12-29 14:40:00,129.44,129.6,129.43,129.47,33423.0,126.6764,126.833,126.6666,126.7057,33423.0
2022-12-29 14:50:00,129.48,129.48,129.35,129.38,27707.0,126.7155,126.7155,126.5883,126.6177,27707.0
2022-12-29 15:00:00,129.37,129.5,129.35,129.44,26311.0,126.6079,126.7351,126.5883,126.6764,26311.0
2022-12-29 15:10:00,129.43,129.44,129.23,129.28,57728.0,126.6666,126.6764,126.4709,126.5198,57728.0
2022-12-29 15:20:00,129.3,129.53,129.29,129.42,46636.0,126.5394,126.7644,126.5296,126.6568,46636.0
2022-12-29 15:30:00,129.43,129.66,129.43,129.54,47978.0,126.6666,126.8917,126.6666,126.7742,47978.0
2022-12-29 15:40:00,129.52,129.67,129.46,129.66,81731.0,126.7547,126.9015,126.6959,126.8917,81731.0
2022-12-29 15:50:00,129.66,129.74,129.44,129.51,303277.0,126.8917,126.97,126.6764,126.7449,303277.0
2022-12-30 09:30:00,128.23,128.71,128.01,128.56,83481.0,125.4922,125.962,125.2769,125.8152,83481.0
2022-12-30 09:40:00,128.52,128.63,127.86,127.99,78652.0,125.776,125.8837,125.1301,125.2573,78652.0
2022-12-30 09:50:00,128.01,128.47,127.93,128.47,72772.0,125.2769,125.7271,125.1986,125.7271,72772.0
2022-12-30 10:00:00,128.45,128.56,128.15,128.23,81473.0,125.7075,125.8152,125.4139,125.4922,81473.0
2022-12-30 10:10:00,128.21,128.79,128.21,128.79,77983.0,125.4726,126.0402,125.4726,126.0402,77983.0
2022-12-30 10:20:00,128.8,128.87,128.54,128.64,77600.0,126.05,126.1185,125.7956,125.8935,77600.0
2022-12-30 10:30:00,128.61,128.61,128.35,128.49,42878.0,125.8641,125.8641,125.6096,125.7467,42878.0
2022-12-30 10:40:00,128.53,128.92,128.39,128.9,57506.0,125.7858,126.1675,125.6488,126.1479,57506.0
2022-12-30 10:50:00,128.89,128.89,128.38,128.47,66884.0,126.1381,126.1381,125.639,125.7271,66884.0
2022-12-30 11:00:00,128.44,128.59,128.41,128.58,33756.0,125.6977,125.8445,125.6684,125.8347,33756.0
2022-12-30 11:10:00,128.58,128.58,128.18,128.21,48425.0,125.8347,125.8347,125.4433,125.4726,48425.0
2022-12-30 11:20:00,128.21,128.22,128.09,128.16,51933.0,125.4726,125.4824,125.3552,125.4237,51933.0
2022-12-30 11:30:00,128.15,128.53,128.11,128.47,50890.0,125.4139,125.7858,125.3748,125.7271,50890.0
2022-12-30 11:40:00,128.46,128.47,128.26,128.36,32575.0,125.7173,125.7271,125.5216,125.6194,32575.0
2022-12-30 11:50:00,128.35,128.57,128.29,128.49,25606.0,125.6096,125.8249,125.5509,125.7467,25606.0
2022-12-30 12:00:00,128.5,128.59,128.38,128.43,43480.0,125.7564,125.8445,125.639,125.6879,43480.0
2022-12-30 12:10:00,128.44,128.57,128.39,128.54,34675.0,125.6977,125.8249,125.6488,125.7956,34675.0
2022-12-30 12:20:00,128.56,128.64,128.51,128.63,28593.0,125.8152,125.8935,125.7662,125.8837,28593.0
2022-12-30 12:30:00,128.63,128.7,128.51,128.52,30419.0,125.8837,125.9522,125.7662,125.776,30419.0
2022-12-30 12:40:00,128.53,128.62,128.49,128.52,28133.0,125.7858,125.8739,125.7467,125.776,28133.0
2022-12-30 12:50:00,128.51,128.56,128.3,128.55,38549.0,125.7662,125.8152,125.5607,125.8054,38549.0
2022-12-30 13:00:00,128.57,128.57,128.33,128.34,48531.0,125.8249,125.8249,125.5901,125.5999,48531.0
2022-12-30 13:10:00,128.34,128.37,128.09,128.12,32610.0,125.5999,125.6292,125.3552,125.3846,32610.0
2022-12-30 13:20:00,128.1,128.11,127.68,127.98,53723.0,125.365,125.3748,124.9539,125.2475,53723.0
2022-12-30 13:30:00,127.99,128.3,127.97,128.15,66482.0,125.2573,125.5607,125.2378,125.4139,66482.0
2022-12-30 13:40:00,128.15,128.15,127.96,128.01,51511.0,125.4139,125.4139,125.228,125.2769,51511.0
2022-12-30 13:50:00,128.02,128.1,127.94,128.03,41001.0,125.2867,125.365,125.2084,125.2965,41001.0
2022-12-30 14:00:00,128.03,128.12,127.84,127.87,57259.0,125.2965,125.3846,125.1105,125.1399,57259.0
2022-12-30 14:10:00,127.87,127.93,127.82,127.86,26837.0,125.1399,125.1986,125.091,125.1301,26837.0
2022-12-30 14:20:00,127.86,128.0,127.82,127.97,32072.0,125.1301,125.2671,125.091,125.2378,32072.0
2022-12-30 14:30:00,127.97,128.1,127.94,127.99,29356.0,125.2378,125.365,125.2084,125.2573,29356.0
2022-12-30 14:40:00,128.01,128.01,127.75,127.79,34446.0,125.2769,125.2769,125.0225,125.0616,34446.0
2022-12-30 14:50:00,127.78,127.93,127.76,127.84,80324.0,125.0518,125.1986,125.0322,125.1105,80324.0
2022-12-30 15:00:00,127.85,128.19,127.84,128.15,41691.0,125.1203,125.4531,125.1105,125.4139,41691.0
2022-12-30 15:10:00,128.13,128.57,128.13,128.44,217748.0,125.3943,125.8249,125.3943,125.6977,217748.0
2022-12-30 15:20:00,128.44,128.54,128.32,128.34,56802.0,125.6977,125.7956,125.5803,125.5999,56802.0
2022-12-30 15:30:00,128.34,128.58,128.29,128.53,86336.0,125.5999,125.8347,125.5509,125.7858,86336.0
2022-12-30 15:40:00,128.53,128.86,128.48,128.86,117278.0,125.7858,126.1088,125.7369,126.1088,117278.0
2022-12-30 15:50:00,128.85,129.19,128.82,129.14,321426.0,126.099,126.4317,126.0696,126.3828,321426.0
2023-01-03 09:30:00,129.93,130.06,129.41,129.88,183704.0,127.1559,127.2831,126.647,127.107,183704.0
2023-01-03 09:40:00,129.9,130.3,128.98,129.08,266303.0,127.1265,127.518,126.2262,126.3241,266303.0
2023-01-03 09:50:00,129.06,129.3,128.08,128.11,90420.0,126.3045,126.5394,125.3454,125.3748,90420.0
2023-01-03 10:00:00,128.11,128.44,128.08,128.25,107756.0,125.3748,125.6977,125.3454,125.5118,107756.0
2023-01-03 10:10:00,128.23,128.33,127.73,127.73,120478.0,125.4922,125.5901,125.0029,125.0029,120478.0
2023-01-03 10:20:00,127.73,128.23,127.71,128.23,65201.0,125.0029,125.4922,124.9833,125.4922,65201.0
2023-01-03 10:30:00,128.22,128.44,127.93,128.39,79144.0,125.4824,125.6977,125.1986,125.6488,79144.0
2023-01-03 10:40:00,128.39,128.6,128.33,128.43,42503.0,125.6488,125.8543,125.5901,125.6879,42503.0
2023-01-03 10:50:00,128.45,128.72,128.15,128.69,39067.0,125.7075,125.9717,125.4139,125.9424,39067.0
2023-01-03 11:00:00,128.75,128.82,128.1,128.11,100261.0,126.0011,126.0696,125.365,125.3748,100261.0
2023-01-03 11:10:00,128.11,128.14,127.75,127.86,66804.0,125.3748,125.4041,125.0225,125.1301,66804.0
2023-01-03 11:20:00,127.86,128.1,127.74,127.97,81687.0,125.1301,125.365,125.0127,125.2378,81687.0
2023-01-03 11:30:00,127.9,127.93,127.59,127.75,70219.0,125.1693,125.1986,124.8659,125.0225,70219.0
2023-01-03 11:40:00,127.75,127.79,127.35,127.51,38705.0,125.0225,125.0616,124.631,124.7876,38705.0
2023-01-03 11:50:00,127.45,127.52,127.15,127.43,34857.0,124.7289,124.7974,124.4353,124.7093,34857.0
2023-01-03 12:00:00,127.43,127.59,127.28,127.5,41279.0,124.7093,124.8659,124.5625,124.7778,41279.0
2023-01-03 12:10:00,127.5,127.5,127.2,127.25,33278.0,124.7778,124.7778,124.4842,124.5331,33278.0
2023-01-03 12:20:00,127.23,127.35,127.01,127.22,49656.0,124.5136,124.631,124.2983,124.5038,49656.0
2023-01-03 12:30:00,127.23,127.69,127.19,127.48,43389.0,124.5136,124.9637,124.4744,124.7582,43389.0
2023-01-03 12:40:00,127.48,127.49,126.83,126.97,49819.0,124.7582,124.768,124.1221,124.2591,49819.0
2023-01-03 12:50:00,126.98,127.3,126.96,127.17,21569.0,124.2689,124.5821,124.2493,124.4548,21569.0
2023-01-03 13:00:00,127.17,127.22,127.06,127.14,31096.0,124.4548,124.5038,124.3472,124.4255,31096.0
2023-01-03 13:10:00,127.13,127.34,127.11,127.19,28311.0,124.4157,124.6212,124.3961,124.4744,28311.0
2023-01-03 13:20:00,127.17,127.72,127.08,127.68,26362.0,124.4548,124.9931,124.3668,124.9539,26362.0
2023-01-03 13:30:00,127.68,127.77,127.57,127.6,37485.0,124.9539,125.042,124.8463,124.8757,37485.0
2023-01-03 13:40:00,127.6,127.85,127.57,127.69,26492.0,124.8757,125.1203,124.8463,124.9637,26492.0
2023-01-03 13:50:00,127.68,127.98,127.64,127.91,27661.0,124.9539,125.2475,124.9148,125.179,27661.0
2023-01-03 14:00:00,127.93,128.06,127.74,127.88,61144.0,125.1986,125.3258,125.0127,125.1497,61144.0
2023-01-03 14:10:00,127.88,127.95,127.67,127.81,74546.0,125.1497,125.2182,124.9442,125.0812,74546.0
2023-01-03 14:20:00,127.81,127.93,127.74,127.89,71220.0,125.0812,125.1986,125.0127,125.1595,71220.0
2023-01-03 14:30:00,127.89,127.93,127.52,127.67,88493.0,125.1595,125.1986,124.7974,124.9442,88493.0
2023-01-03 14:40:00,127.67,128.59,127.65,128.52,102661.0,124.9442,125.8445,124.9246,125.776,102661.0
2023-01-03 14:50:00,128.55,128.56,128.15,128.3,95699.0,125.8054,125.8152,125.4139,125.5607,95699.0
2023-01-03 15:00:00,128.31,128.56,128.18,128.22,83552.0,125.5705,125.8152,125.4433,125.4824,83552.0
2023-01-03 15:10:00,128.23,128.7,128.2,128.5,106012.0,125.4922,125.9522,125.4628,125.7564,106012.0
2023-01-03 15:20:00,128.49,128.5,128.21,128.47,83011.0,125.7467,125.7564,125.4726,125.7271,83011.0
2023-01-03 15:30:00,128.46,128.72,128.41,128.42,166176.0,125.7173,125.9717,125.6684,125.6781,166176.0
2023-01-03 15:40:00,128.43,128.55,128.28,128.42,139956.0,125.6879,125.8054,125.5411,125.6781,139956.0
2023-01-03 15:50:00,128.45,128.62,128.32,128.37,264899.0,125.7075,125.8739,125.5803,125.6292,264899.0
2023-01-04 09:30:00,129.59,129.75,128.84,129.4,175378.0,126.8232,126.9798,126.0892,126.6372,175378.0
2023-01-04 09:40:00,129.43,129.76,128.86,129.16,129259.0,126.6666,126.9895,126.1088,126.4023,129259.0
2023-01-04 09:50:00,129.26,129.51,128.96,129.19,90839.0,126.5002,126.7449,126.2066,126.4317,90839.0
2023-01-04 10:00:00,129.17,129.53,128.12,128.35,224137.0,126.4121,126.7644,125.3846,125.6096,224137.0
2023-01-04 10:10:00,128.31,128.79,127.95,128.64,100038.0,125.5705,126.0402,125.2182,125.8935,100038.0
2023-01-04 10:20:00,128.78,128.9,128.44,128.85,30483.0,126.0305,126.1479,125.6977,126.099,30483.0
2023-01-04 10:30:00,128.9,129.13,128.58,128.9,56375.0,126.1479,126.373,125.8347,126.1479,56375.0
2023-01-04 10:40:00,128.9,129.49,128.77,129.48,62323.0,126.1479,126.7253,126.0207,126.7155,62323.0
2023-01-04 10:50:00,129.52,129.59,129.31,129.59,53831.0,126.7547,126.8232,126.5491,126.8232,53831.0
2023-01-04 11:00:00,129.65,129.73,129.44,129.7,54908.0,126.8819,126.9602,126.6764,126.9308,54908.0
2023-01-04 11:10:00,129.69,130.04,129.69,130.04,39267.0,126.921,127.2636,126.921,127.2636,39267.0
2023-01-04 11:20:00,130.0,130.04,129.71,130.02,51516.0,127.2244,127.2636,126.9406,127.244,51516.0
2023-01-04 11:30:00,130.09,130.82,130.09,130.79,111195.0,127.3125,128.0269,127.3125,127.9975,111195.0
2023-01-04 11:40:00,130.82,130.93,130.67,130.8,50323.0,128.0269,128.1346,127.8801,128.0073,50323.0
2023-01-04 11:50:00,130.82,130.99,130.7,130.8,73982.0,128.0269,128.1933,127.9095,128.0073,73982.0
2023-01-04 12:00:00,130.8,130.83,130.51,130.61,50598.0,128.0073,128.0367,127.7235,127.8214,50598.0
2023-01-04 12:10:00,130.62,130.65,130.48,130.57,23164.0,127.8312,127.8605,127.6942,127.7822,23164.0
2023-01-04 12:20:00,130.57,130.76,130.52,130.62,23264.0,127.7822,127.9682,127.7333,127.8312,23264.0
2023-01-04 12:30:00,130.64,130.8,130.61,130.76,41157.0,127.8507,128.0073,127.8214,127.9682,41157.0
2023-01-04 12:40:00,130.78,130.82,130.67,130.71,24360.0,127.9878,128.0269,127.8801,127.9193,24360.0
2023-01-04 12:50:00,130.73,130.76,130.28,130.29,31075.0,127.9388,127.9682,127.4984,127.5082,31075.0
2023-01-04 13:00:00,130.27,130.31,130.04,130.28,26792.0,127.4886,127.5278,127.2636,127.4984,26792.0
2023-01-04 13:10:00,130.29,130.7,130.29,130.66,41407.0,127.5082,127.9095,127.5082,127.8703,41407.0
2023-01-04 13:20:00,130.66,130.79,130.64,130.71,30016.0,127.8703,127.9975,127.8507,127.9193,30016.0
2023-01-04 13:30:00,130.73,131.06,130.7,130.97,74766.0,127.9388,128.2618,127.9095,128.1737,74766.0
2023-01-04 13:40:00,130.97,131.02,130.83,130.93,21174.0,128.1737,128.2226,128.0367,128.1346,21174.0
2023-01-04 13:50:00,130.92,130.98,130.64,130.67,47737.0,128.1248,128.1835,127.8507,127.8801,47737.0
2023-01-04 14:00:00,130.67,131.21,129.9,130.14,143373.0,127.8801,128.4086,127.1265,127.3614,143373.0
2023-01-04 14:10:00,130.2,130.82,130.0,130.76,55066.0,127.4201,128.0269,127.2244,127.9682,55066.0
2023-01-04 14:20:00,130.72,130.72,129.48,129.58,81330.0,127.929,127.929,126.7155,126.8134,81330.0
2023-01-04 14:30:00,129.52,129.87,129.44,129.73,50522.0,126.7547,127.0972,126.6764,126.9602,50522.0
2023-01-04 14:40:00,129.69,130.1,129.59,129.91,35171.0,126.921,127.3223,126.8232,127.1363,35171.0
2023-01-04 14:50:00,129.9,130.35,129.74,130.33,38575.0,127.1265,127.5669,126.97,127.5474,38575.0
2023-01-04 15:00:00,130.33,130.6,130.22,130.33,54668.0,127.5474,127.8116,127.4397,127.5474,54668.0
2023-01-04 15:10:00,130.34,130.47,130.16,130.31,86465.0,127.5572,127.6844,127.381,127.5278,86465.0
2023-01-04 15:20:00,130.31,130.4,129.93,129.94,62088.0,127.5278,127.6159,127.1559,127.1657,62088.0
2023-01-04 15:30:00,129.92,129.97,129.44,129.59,106908.0,127.1461,127.1951,126.6764,126.8232,106908.0
2023-01-04 15:40:00,129.54,129.67,129.32,129.67,106913.0,126.7742,126.9015,126.5589,126.9015,106913.0
2023-01-04 15:50:00,129.67,130.28,129.66,130.22,275683.0,126.9015,127.4984,126.8917,127.4397,275683.0
2023-01-05 09:30:00,129.34,129.58,128.5,128.51,117113.0,126.5785,126.8134,125.7564,125.7662,117113.0
2023-01-05 09:40:00,128.44,128.76,128.17,128.56,98248.0,125.6977,126.0109,125.4335,125.8152,98248.0
2023-01-05 09:50:00,128.54,129.02,128.47,128.76,98510.0,125.7956,126.2653,125.7271,126.0109,98510.0
2023-01-05 10:00:00,128.69,129.53,128.63,129.19,206640.0,125.9424,126.7644,125.8837,126.4317,206640.0
2023-01-05 10:10:00,129.19,129.45,128.92,128.98,162226.0,126.4317,126.6862,126.1675,126.2262,162226.0
2023-01-05 10:20:00,128.99,129.1,128.72,128.94,50928.0,126.236,126.3436,125.9717,126.187,50928.0
2023-01-05 10:30:00,128.92,128.99,128.66,128.84,67084.0,126.1675,126.236,125.913,126.0892,67084.0
2023-01-05 10:40:00,128.84,129.11,128.72,128.81,43998.0,126.0892,126.3534,125.9717,126.0598,43998.0
2023-01-05 10:50:00,128.84,128.85,128.48,128.61,39886.0,126.0892,126.099,125.7369,125.8641,39886.0
2023-01-05 11:00:00,128.59,128.68,128.46,128.67,32281.0,125.8445,125.9326,125.7173,125.9228,32281.0
2023-01-05 11:10:00,128.67,128.97,128.67,128.74,70399.0,125.9228,126.2164,125.9228,125.9913,70399.0
2023-01-05 11:20:00,128.68,128.71,128.41,128.62,58937.0,125.9326,125.962,125.6684,125.8739,58937.0
2023-01-05 11:30:00,128.63,128.86,128.56,128.74,41763.0,125.8837,126.1088,125.8152,125.9913,41763.0
2023-01-05 11:40:00,128.75,129.11,128.66,129.07,41067.0,126.0011,126.3534,125.913,126.3143,41067.0
2023-01-05 11:50:00,129.07,129.08,128.83,128.96,21284.0,126.3143,126.3241,126.0794,126.2066,21284.0
2023-01-05 12:00:00,128.95,129.31,128.9,129.24,31359.0,126.1968,126.5491,126.1479,126.4806,31359.0
2023-01-05 12:10:00,129.24,129.25,128.81,128.84,30770.0,126.4806,126.4904,126.0598,126.0892,30770.0
2023-01-05 12:20:00,128.84,129.19,128.81,129.04,20996.0,126.0892,126.4317,126.0598,126.2849,20996.0
2023-01-05 12:30:00,129.0,129.25,128.96,129.02,63215.0,126.2458,126.4904,126.2066,126.2653,63215.0
2023-01-05 12:40:00,128.99,129.02,128.82,128.91,35187.0,126.236,126.2653,126.0696,126.1577,35187.0
2023-01-05 12:50:00,128.89,128.95,128.8,128.82,19669.0,126.1381,126.1968,126.05,126.0696,19669.0
2023-01-05 13:00:00,128.81,128.92,128.69,128.91,25634.0,126.0598,126.1675,125.9424,126.1577,25634.0
2023-01-05 13:10:00,128.91,128.92,128.67,128.71,17210.0,126.1577,126.1675,125.9228,125.962,17210.0
2023-01-05 13:20:00,128.72,129.77,128.71,129.51,129817.0,125.9717,126.9993,125.962,126.7449,129817.0
2023-01-05 13:30:00,129.52,129.75,129.45,129.54,81511.0,126.7547,126.9798,126.6862,126.7742,81511.0
2023-01-05 13:40:00,129.56,129.64,129.36,129.4,35566.0,126.7938,126.8721,126.5981,126.6372,35566.0
2023-01-05 13:50:00,129.4,129.49,129.25,129.34,32877.0,126.6372,126.7253,126.4904,126.5785,32877.0
2023-01-05 14:00:00,129.35,129.53,129.25,129.52,26766.0,126.5883,126.7644,126.4904,126.7547,26766.0
2023-01-05 14:10:00,129.51,129.54,129.25,129.42,20988.0,126.7449,126.7742,126.4904,126.6568,20988.0
2023-01-05 14:20:00,129.43,129.49,129.23,129.26,24777.0,126.6666,126.7253,126.4709,126.5002,24777.0
2023-01-05 14:30:00,129.25,129.74,129.25,129.63,40184.0,126.4904,126.97,126.4904,126.8623,40184.0
2023-01-05 14:40:00,129.64,129.9,129.55,129.81,47657.0,126.8721,127.1265,126.784,127.0385,47657.0
2023-01-05 14:50:00,129.8,129.87,129.55,129.55,34095.0,127.0287,127.0972,126.784,126.784,34095.0
2023-01-05 15:00:00,129.51,129.55,129.38,129.4,49467.0,126.7449,126.784,126.6177,126.6372,49467.0
2023-01-05 15:10:00,129.38,129.47,129.26,129.29,42959.0,126.6177,126.7057,126.5002,126.5296,42959.0
2023-01-05 15:20:00,129.27,129.35,129.11,129.2,42618.0,126.51,126.5883,126.3534,126.4415,42618.0
2023-01-05 15:30:00,129.19,129.29,129.02,129.22,72715.0,126.4317,126.5296,126.2653,126.4611,72715.0
2023-01-05 15:40:00,129.24,129.26,128.97,129.03,159101.0,126.4806,126.5002,126.2164,126.2751,159101.0
2023-01-05 15:50:00,129.03,129.11,128.88,129.03,499517.0,126.2751,126.3534,126.1283,126.2751,499517.0
2023-01-06 09:30:00,128.68,129.22,127.91,127.97,130792.0,125.9326,126.4611,125.179,125.2378,130792.0
2023-01-06 09:40:00,128.0,128.34,127.76,128.09,130080.0,125.2671,125.5999,125.0322,125.3552,130080.0
2023-01-06 09:50:00,128.11,128.76,127.98,128.25,108668.0,125.3748,126.0109,125.2475,125.5118,108668.0
2023-01-06 10:00:00,128.27,129.25,128.26,129.0,118853.0,125.5314,126.4904,125.5216,126.2458,118853.0
2023-01-06 10:10:00,129.02,129.57,128.9,129.56,69390.0,126.2653,126.8036,126.1479,126.7938,69390.0
2023-01-06 10:20:00,129.61,129.62,128.97,129.14,66815.0,126.8427,126.8525,126.2164,126.3828,66815.0
2023-01-06 10:30:00,129.19,129.9,129.12,129.8,80995.0,126.4317,127.1265,126.3632,127.0287,80995.0
2023-01-06 10:40:00,129.83,130.18,129.74,130.14,109824.0,127.058,127.4006,126.97,127.3614,109824.0
2023-01-06 10:50:00,130.15,130.47,130.11,130.39,71170.0,127.3712,127.6844,127.3321,127.6061,71170.0
2023-01-06 11:00:00,130.42,130.76,130.34,130.58,47184.0,127.6354,127.9682,127.5572,127.792,47184.0
2023-01-06 11:10:00,130.61,130.66,130.22,130.33,74574.0,127.8214,127.8703,127.4397,127.5474,74574.0
2023-01-06 11:20:00,130.32,130.67,130.29,130.5,71195.0,127.5376,127.8801,127.5082,127.7137,71195.0
2023-01-06 11:30:00,130.54,130.72,130.37,130.7,64458.0,127.7529,127.929,127.5865,127.9095,64458.0
2023-01-06 11:40:00,130.71,130.79,130.59,130.73,68211.0,127.9193,127.9975,127.8018,127.9388,68211.0
2023-01-06 11:50:00,130.72,131.2,130.72,131.1,76780.0,127.929,128.3988,127.929,128.3009,76780.0
2023-01-06 12:00:00,131.11,131.28,131.11,131.19,52108.0,128.3107,128.4771,128.3107,128.389,52108.0
2023-01-06 12:10:00,131.23,131.3,131.03,131.2,56453.0,128.4282,128.4967,128.2324,128.3988,56453.0
2023-01-06 12:20:00,131.22,131.31,131.04,131.16,39668.0,128.4184,128.5064,128.2422,128.3596,39668.0
2023-01-06 12:30:00,131.18,131.26,130.93,131.04,75871.0,128.3792,128.4575,128.1346,128.2422,75871.0
2023-01-06 12:40:00,131.05,131.1,130.86,131.04,43106.0,128.252,128.3009,128.0661,128.2422,43106.0
2023-01-06 12:50:00,131.02,131.02,130.73,130.88,18170.0,128.2226,128.2226,127.9388,128.0856,18170.0
2023-01-06 13:00:00,130.91,131.11,130.84,131.02,29960.0,128.115,128.3107,128.0465,128.2226,29960.0
2023-01-06 13:10:00,131.04,131.16,130.93,131.06,38072.0,128.2422,128.3596,128.1346,128.2618,38072.0
2023-01-06 13:20:00,131.09,131.25,130.97,131.2,23068.0,128.2911,128.4477,128.1737,128.3988,23068.0
2023-01-06 13:30:00,131.25,131.39,131.24,131.38,59580.0,128.4477,128.5847,128.4379,128.575,59580.0
2023-01-06 13:40:00,131.37,131.5,131.32,131.4,39720.0,128.5652,128.6924,128.5162,128.5945,39720.0
2023-01-06 13:50:00,131.41,131.53,131.32,131.45,32840.0,128.6043,128.7217,128.5162,128.6435,32840.0
2023-01-06 14:00:00,131.48,131.57,131.37,131.57,62133.0,128.6728,128.7609,128.5652,128.7609,62133.0
2023-01-06 14:10:00,131.57,131.81,131.55,131.78,36088.0,128.7609,128.9958,128.7413,128.9664,36088.0
2023-01-06 14:20:00,131.78,131.98,131.76,131.78,29150.0,128.9664,129.1621,128.9468,128.9664,29150.0
2023-01-06 14:30:00,131.79,132.07,131.76,132.04,45500.0,128.9762,129.2502,128.9468,129.2209,45500.0
2023-01-06 14:40:00,132.03,132.17,131.95,132.17,40258.0,129.2111,129.3481,129.1328,129.3481,40258.0
2023-01-06 14:50:00,132.19,132.34,132.12,132.27,82014.0,129.3677,129.5145,129.2992,129.4459,82014.0
2023-01-06 15:00:00,132.28,132.56,132.25,132.53,150211.0,129.4557,129.7298,129.4264,129.7004,150211.0
2023-01-06 15:10:00,132.52,132.58,132.34,132.37,105415.0,129.6906,129.7493,129.5145,129.5438,105415.0
2023-01-06 15:20:00,132.38,132.38,132.12,132.15,70254.0,129.5536,129.5536,129.2992,129.3285,70254.0
2023-01-06 15:30:00,132.16,132.39,132.15,132.35,57225.0,129.3383,129.5634,129.3285,129.5242,57225.0
2023-01-06 15:40:00,132.35,132.46,132.23,132.23,177025.0,129.5242,129.6319,129.4068,129.4068,177025.0
2023-01-06 15:50:00,132.22,132.27,132.05,132.09,571543.0,129.397,129.4459,129.2306,129.2698,571543.0
2023-01-09 09:30:00,133.67,134.12,133.35,133.63,155276.0,130.8161,131.2564,130.5029,130.7769,155276.0
2023-01-09 09:40:00,133.62,134.27,133.36,134.22,120164.0,130.7671,131.4032,130.5127,131.3543,120164.0
2023-01-09 09:50:00,134.23,134.62,134.12,134.56,119555.0,131.3641,131.7458,131.2564,131.6871,119555.0
2023-01-09 10:00:00,134.62,134.8,134.31,134.47,64594.0,131.7458,131.9219,131.4424,131.599,64594.0
2023-01-09 10:10:00,134.48,134.59,134.19,134.4,62428.0,131.6088,131.7164,131.325,131.5305,62428.0
2023-01-09 10:20:00,134.39,134.57,134.24,134.34,60472.0,131.5207,131.6968,131.3739,131.4718,60472.0
2023-01-09 10:30:00,134.36,134.92,134.32,134.73,74557.0,131.4913,132.0394,131.4522,131.8534,74557.0
2023-01-09 10:40:00,134.78,134.95,134.53,134.84,73695.0,131.9024,132.0687,131.6577,131.9611,73695.0
2023-01-09 10:50:00,134.87,134.92,134.48,134.49,126331.0,131.9904,132.0394,131.6088,131.6185,126331.0
2023-01-09 11:00:00,134.49,134.88,134.49,134.87,29338.0,131.6185,132.0002,131.6185,131.9904,29338.0
2023-01-09 11:10:00,134.87,135.03,134.79,134.83,80268.0,131.9904,132.147,131.9121,131.9513,80268.0
2023-01-09 11:20:00,134.84,134.98,134.78,134.91,22832.0,131.9611,132.0981,131.9024,132.0296,22832.0
2023-01-09 11:30:00,134.94,134.99,134.56,134.59,182615.0,132.0589,132.1079,131.6871,131.7164,182615.0
2023-01-09 11:40:00,134.59,134.79,134.5,134.79,30387.0,131.7164,131.9121,131.6283,131.9121,30387.0
2023-01-09 11:50:00,134.82,134.91,134.73,134.85,62451.0,131.9415,132.0296,131.8534,131.9709,62451.0
2023-01-09 12:00:00,134.85,134.88,134.67,134.69,135615.0,131.9709,132.0002,131.7947,131.8143,135615.0
2023-01-09 12:10:00,134.7,134.78,134.61,134.64,30111.0,131.8241,131.9024,131.736,131.7653,30111.0
2023-01-09 12:20:00,134.64,134.8,134.62,134.76,39569.0,131.7653,131.9219,131.7458,131.8828,39569.0
2023-01-09 12:30:00,134.74,134.77,134.41,134.43,30419.0,131.8632,131.8926,131.5403,131.5598,30419.0
2023-01-09 12:40:00,134.44,134.45,134.3,134.37,93941.0,131.5696,131.5794,131.4326,131.5011,93941.0
2023-01-09 12:50:00,134.37,134.6,134.35,134.57,18351.0,131.5011,131.7262,131.4815,131.6968,18351.0
2023-01-09 13:00:00,134.56,134.65,134.36,134.46,58103.0,131.6871,131.7751,131.4913,131.5892,58103.0
2023-01-09 13:10:00,134.46,134.74,134.37,134.73,60302.0,131.5892,131.8632,131.5011,131.8534,60302.0
2023-01-09 13:20:00,134.73,134.92,134.72,134.88,50479.0,131.8534,132.0394,131.8436,132.0002,50479.0
2023-01-09 13:30:00,134.86,134.86,134.31,134.39,50823.0,131.9807,131.9807,131.4424,131.5207,50823.0
2023-01-09 13:40:00,134.37,134.38,133.8,133.96,57108.0,131.5011,131.5109,130.9433,131.0999,57108.0
2023-01-09 13:50:00,133.97,134.01,133.84,134.0,40827.0,131.1097,131.1488,130.9824,131.139,40827.0
2023-01-09 14:00:00,134.0,134.22,133.77,133.98,89848.0,131.139,131.3543,130.9139,131.1194,89848.0
2023-01-09 14:10:00,133.97,134.1,133.93,134.08,50565.0,131.1097,131.2369,131.0705,131.2173,50565.0
2023-01-09 14:20:00,134.09,134.23,134.01,134.1,56405.0,131.2271,131.3641,131.1488,131.2369,56405.0
2023-01-09 14:30:00,134.11,134.15,133.7,133.75,100282.0,131.2467,131.2858,130.8454,130.8943,100282.0
2023-01-09 14:40:00,133.75,133.89,133.67,133.74,67913.0,130.8943,131.0314,130.8161,130.8846,67913.0
2023-01-09 14:50:00,133.76,133.79,133.19,133.24,66989.0,130.9041,130.9335,130.3463,130.3952,66989.0
2023-01-09 15:00:00,133.22,133.4,133.13,133.26,77365.0,130.3757,130.5518,130.2876,130.4148,77365.0
2023-01-09 15:10:00,133.26,133.32,132.95,133.14,105905.0,130.4148,130.4735,130.1114,130.2974,105905.0
2023-01-09 15:20:00,133.13,133.32,133.07,133.12,97618.0,130.2876,130.4735,130.2289,130.2778,97618.0
2023-01-09 15:30:00,133.12,133.18,132.9,132.97,90390.0,130.2778,130.3365,130.0625,130.131,90390.0
2023-01-09 15:40:00,132.97,133.13,132.77,132.94,257207.0,130.131,130.2876,129.9353,130.1016,257207.0
2023-01-09 15:50:00,132.95,133.08,132.79,132.87,310663.0,130.1114,130.2387,129.9548,130.0331,310663.0
2023-01-10 09:30:00,132.94,134.13,132.84,133.86,97211.0,130.1016,131.2662,130.0038,131.002,97211.0
2023-01-10 09:40:00,133.92,133.92,132.81,133.16,84848.0,131.0607,131.0607,129.9744,130.3169,84848.0
2023-01-10 09:50:00,133.15,133.71,132.77,133.4,75740.0,130.3072,130.8552,129.9353,130.5518,75740.0
2023-01-10 10:00:00,133.41,133.44,133.0,133.3,104003.0,130.5616,130.591,130.1604,130.454,104003.0
2023-01-10 10:10:00,133.34,134.21,133.26,133.9,113782.0,130.4931,131.3445,130.4148,131.0411,113782.0
2023-01-10 10:20:00,133.88,133.96,133.49,133.55,49527.0,131.0216,131.0999,130.6399,130.6986,49527.0
2023-01-10 10:30:00,133.59,133.6,132.64,132.79,198024.0,130.7378,130.7476,129.808,129.9548,198024.0
2023-01-10 10:40:00,132.8,132.9,132.22,132.57,94166.0,129.9646,130.0625,129.397,129.7395,94166.0
2023-01-10 10:50:00,132.55,133.31,132.54,133.23,47781.0,129.72,130.4637,129.7102,130.3855,47781.0
2023-01-10 11:00:00,133.23,133.38,133.12,133.25,62380.0,130.3855,130.5322,130.2778,130.405,62380.0
2023-01-10 11:10:00,133.24,133.49,133.2,133.23,50549.0,130.3952,130.6399,130.3561,130.3855,50549.0
2023-01-10 11:20:00,133.23,133.46,133.12,133.17,43060.0,130.3855,130.6105,130.2778,130.3267,43060.0
2023-01-10 11:30:00,133.28,133.34,133.01,133.14,25119.0,130.4344,130.4931,130.1701,130.2974,25119.0
2023-01-10 11:40:00,133.2,133.43,133.18,133.38,24786.0,130.3561,130.5812,130.3365,130.5322,24786.0
2023-01-10 11:50:00,133.42,133.5,133.27,133.27,55806.0,130.5714,130.6497,130.4246,130.4246,55806.0
2023-01-10 12:00:00,133.28,133.35,132.94,133.35,32640.0,130.4344,130.5029,130.1016,130.5029,32640.0
2023-01-10 12:10:00,133.33,133.53,133.21,133.25,50859.0,130.4833,130.679,130.3659,130.405,50859.0
2023-01-10 12:20:00,133.26,133.4,133.16,133.32,36431.0,130.4148,130.5518,130.3169,130.4735,36431.0
2023-01-10 12:30:00,133.32,133.75,133.29,133.75,49453.0,130.4735,130.8943,130.4442,130.8943,49453.0
2023-01-10 12:40:00,133.71,133.72,133.46,133.6,37009.0,130.8552,130.865,130.6105,130.7476,37009.0
2023-01-10 12:50:00,133.6,133.7,133.54,133.63,83334.0,130.7476,130.8454,130.6888,130.7769,83334.0
2023-01-10 13:00:00,133.62,133.84,133.52,133.83,61700.0,130.7671,130.9824,130.6693,130.9726,61700.0
2023-01-10 13:10:00,133.84,133.87,133.57,133.66,37733.0,130.9824,131.0118,130.7182,130.8063,37733.0
2023-01-10 13:20:00,133.63,133.84,133.57,133.76,28061.0,130.7769,130.9824,130.7182,130.9041,28061.0
2023-01-10 13:30:00,133.75,134.02,133.69,133.94,36673.0,130.8943,131.1586,130.8356,131.0803,36673.0
2023-01-10 13:40:00,133.96,134.06,133.87,133.98,27471.0,131.0999,131.1977,131.0118,131.1194,27471.0
2023-01-10 13:50:00,133.99,134.03,133.78,134.01,55999.0,131.1292,131.1684,130.9237,131.1488,55999.0
2023-01-10 14:00:00,134.04,134.15,133.92,134.06,50710.0,131.1782,131.2858,131.0607,131.1977,50710.0
2023-01-10 14:10:00,134.07,134.21,134.04,134.21,78229.0,131.2075,131.3445,131.1782,131.3445,78229.0
2023-01-10 14:20:00,134.21,134.31,134.03,134.18,154512.0,131.3445,131.4424,131.1684,131.3152,154512.0
2023-01-10 14:30:00,134.17,134.26,134.03,134.04,28252.0,131.3054,131.3935,131.1684,131.1782,28252.0
2023-01-10 14:40:00,134.02,134.09,133.89,134.03,36461.0,131.1586,131.2271,131.0314,131.1684,36461.0
2023-01-10 14:50:00,134.04,134.04,133.9,133.97,38275.0,131.1782,131.1782,131.0411,131.1097,38275.0
2023-01-10 15:00:00,133.97,134.01,133.61,133.8,62769.0,131.1097,131.1488,130.7573,130.9433,62769.0
2023-01-10 15:10:00,133.8,134.03,133.69,133.97,60617.0,130.9433,131.1684,130.8356,131.1097,60617.0
2023-01-10 15:20:00,133.94,133.94,133.75,133.83,86495.0,131.0803,131.0803,130.8943,130.9726,86495.0
2023-01-10 15:30:00,133.84,134.05,133.82,134.01,89260.0,130.9824,131.1879,130.9629,131.1488,89260.0
2023-01-10 15:40:00,134.01,134.19,133.93,134.14,117780.0,131.1488,131.325,131.0705,131.276,117780.0
2023-01-10 15:50:00,134.15,134.56,134.14,134.56,487290.0,131.2858,131.6871,131.276,131.6871,487290.0
2023-01-11 09:30:00,135.69,136.62,135.57,136.54,138567.0,132.7929,133.7031,132.6755,133.6248,138567.0
2023-01-11 09:40:00,136.61,136.81,136.32,136.66,145498.0,133.6933,133.889,133.4095,133.7422,145498.0
2023-01-11 09:50:00,136.69,136.97,136.42,136.85,187039.0,133.7716,134.0456,133.5073,133.9282,187039.0
2023-01-11 10:00:00,136.85,137.39,136.77,137.37,92175.0,133.9282,134.4566,133.8499,134.4371,92175.0
2023-01-11 10:10:00,137.41,137.6,137.24,137.53,150003.0,134.4762,134.6621,134.3098,134.5936,150003.0
2023-01-11 10:20:00,137.51,137.68,137.41,137.54,153038.0,134.5741,134.7404,134.4762,134.6034,153038.0
2023-01-11 10:30:00,137.53,137.54,136.74,136.82,132619.0,134.5936,134.6034,133.8205,133.8988,132619.0
2023-01-11 10:40:00,136.82,137.02,136.73,136.96,104732.0,133.8988,134.0945,133.8107,134.0358,104732.0
2023-01-11 10:50:00,136.96,136.96,136.44,136.48,136936.0,134.0358,134.0358,133.5269,133.5661,136936.0
2023-01-11 11:00:00,136.48,136.83,136.4,136.78,96441.0,133.5661,133.9086,133.4878,133.8597,96441.0
2023-01-11 11:10:00,136.79,137.16,136.7,137.15,102709.0,133.8694,134.2315,133.7814,134.2218,102709.0
2023-01-11 11:20:00,137.14,137.2,137.04,137.12,104090.0,134.212,134.2707,134.1141,134.1924,104090.0
2023-01-11 11:30:00,137.15,137.22,136.99,137.03,122357.0,134.2218,134.2903,134.0652,134.1043,122357.0
2023-01-11 11:40:00,137.05,137.26,137.05,137.26,50967.0,134.1239,134.3294,134.1239,134.3294,50967.0
2023-01-11 11:50:00,137.25,137.29,137.08,137.09,48984.0,134.3196,134.3588,134.1533,134.163,48984.0
2023-01-11 12:00:00,137.12,137.25,137.1,137.14,41066.0,134.1924,134.3196,134.1728,134.212,41066.0
2023-01-11 12:10:00,137.16,137.33,137.16,137.23,49688.0,134.2315,134.3979,134.2315,134.3,49688.0
2023-01-11 12:20:00,137.23,137.39,137.21,137.26,214115.0,134.3,134.4566,134.2805,134.3294,214115.0
2023-01-11 12:30:00,137.29,137.32,137.07,137.14,57292.0,134.3588,134.3881,134.1435,134.212,57292.0
2023-01-11 12:40:00,137.15,137.27,137.12,137.27,34950.0,134.2218,134.3392,134.1924,134.3392,34950.0
2023-01-11 12:50:00,137.27,137.35,137.14,137.23,74743.0,134.3392,134.4175,134.212,134.3,74743.0
2023-01-11 13:00:00,137.24,137.5,137.23,137.47,83993.0,134.3098,134.5643,134.3,134.5349,83993.0
2023-01-11 13:10:00,137.47,137.64,137.11,137.28,163565.0,134.5349,134.7013,134.1826,134.349,163565.0
2023-01-11 13:20:00,137.28,137.43,137.25,137.4,36240.0,134.349,134.4958,134.3196,134.4664,36240.0
2023-01-11 13:30:00,137.41,137.54,137.37,137.4,62684.0,134.4762,134.6034,134.4371,134.4664,62684.0
2023-01-11 13:40:00,137.39,137.5,137.38,137.47,44033.0,134.4566,134.5643,134.4468,134.5349,44033.0
2023-01-11 13:50:00,137.47,137.47,137.28,137.38,40688.0,134.5349,134.5349,134.349,134.4468,40688.0
2023-01-11 14:00:00,137.39,137.44,137.23,137.34,61804.0,134.4566,134.5056,134.3,134.4077,61804.0
2023-01-11 14:10:00,137.34,137.55,137.34,137.52,43555.0,134.4077,134.6132,134.4077,134.5839,43555.0
2023-01-11 14:20:00,137.51,137.55,137.46,137.47,74536.0,134.5741,134.6132,134.5251,134.5349,74536.0
2023-01-11 14:30:00,137.49,137.59,137.44,137.47,58629.0,134.5545,134.6524,134.5056,134.5349,58629.0
2023-01-11 14:40:00,137.47,137.61,137.42,137.45,63352.0,134.5349,134.6719,134.486,134.5154,63352.0
2023-01-11 14:50:00,137.45,137.47,137.37,137.47,49593.0,134.5154,134.5349,134.4371,134.5349,49593.0
2023-01-11 15:00:00,137.47,137.66,137.42,137.61,48603.0,134.5349,134.7209,134.486,134.6719,48603.0
2023-01-11 15:10:00,137.61,137.83,137.59,137.81,139498.0,134.6719,134.8872,134.6524,134.8677,139498.0
2023-01-11 15:20:00,137.82,137.92,137.78,137.81,89498.0,134.8775,134.9753,134.8383,134.8677,89498.0
2023-01-11 15:30:00,137.81,137.81,137.59,137.64,112595.0,134.8677,134.8677,134.6524,134.7013,112595.0
2023-01-11 15:40:00,137.64,137.97,137.59,137.96,255358.0,134.7013,135.0242,134.6524,135.0145,255358.0
2023-01-11 15:50:00,137.96,138.18,137.83,138.14,836236.0,135.0145,135.2298,134.8872,135.1906,836236.0
2023-01-12 09:30:00,139.03,139.19,137.36,137.6,156876.0,136.0616,136.2182,134.4273,134.6621,156876.0
2023-01-12 09:40:00,137.59,137.75,136.25,136.26,210754.0,134.6524,134.8089,133.341,133.3508,210754.0
2023-01-12 09:50:00,136.24,136.95,136.18,136.92,171701.0,133.3312,134.026,133.2725,133.9967,171701.0
2023-01-12 10:00:00,136.92,137.66,136.89,137.35,155571.0,133.9967,134.7209,133.9673,134.4175,155571.0
2023-01-12 10:10:00,137.41,138.49,137.39,138.31,166871.0,134.4762,135.5331,134.4566,135.357,166871.0
2023-01-12 10:20:00,138.31,138.47,137.74,137.89,110433.0,135.357,135.5136,134.7992,134.946,110433.0
2023-01-12 10:30:00,137.88,138.09,137.51,138.07,81296.0,134.9362,135.1417,134.5741,135.1221,81296.0
2023-01-12 10:40:00,138.09,138.13,137.13,137.43,96998.0,135.1417,135.1808,134.2022,134.4958,96998.0
2023-01-12 10:50:00,137.43,137.78,137.24,137.34,120493.0,134.4958,134.8383,134.3098,134.4077,120493.0
2023-01-12 11:00:00,137.35,137.43,136.92,137.29,91971.0,134.4175,134.4958,133.9967,134.3588,91971.0
2023-01-12 11:10:00,137.3,137.62,137.14,137.43,38955.0,134.3686,134.6817,134.212,134.4958,38955.0
2023-01-12 11:20:00,137.47,137.55,137.14,137.47,30748.0,134.5349,134.6132,134.212,134.5349,30748.0
2023-01-12 11:30:00,137.49,137.63,137.13,137.52,36282.0,134.5545,134.6915,134.2022,134.5839,36282.0
2023-01-12 11:40:00,137.49,137.86,137.43,137.58,217369.0,134.5545,134.9166,134.4958,134.6426,217369.0
2023-01-12 11:50:00,137.54,138.06,137.48,137.97,28096.0,134.6034,135.1123,134.5447,135.0242,28096.0
2023-01-12 12:00:00,137.98,138.21,137.87,138.1,46596.0,135.034,135.2591,134.9264,135.1515,46596.0
2023-01-12 12:10:00,138.07,138.27,138.07,138.22,34765.0,135.1221,135.3178,135.1221,135.2689,34765.0
2023-01-12 12:20:00,138.24,138.41,138.07,138.4,31694.0,135.2885,135.4549,135.1221,135.4451,31694.0
2023-01-12 12:30:00,138.42,138.48,138.32,138.34,23136.0,135.4646,135.5234,135.3668,135.3863,23136.0
2023-01-12 12:40:00,138.31,138.35,138.14,138.22,27276.0,135.357,135.3961,135.1906,135.2689,27276.0
2023-01-12 12:50:00,138.24,138.37,138.19,138.19,13087.0,135.2885,135.4157,135.2396,135.2396,13087.0
2023-01-12 13:00:00,138.15,138.44,138.15,138.29,50832.0,135.2004,135.4842,135.2004,135.3374,50832.0
2023-01-12 13:10:00,138.31,138.43,138.13,138.4,19222.0,135.357,135.4744,135.1808,135.4451,19222.0
2023-01-12 13:20:00,138.4,138.45,137.55,137.66,74717.0,135.4451,135.494,134.6132,134.7209,74717.0
2023-01-12 13:30:00,137.64,138.11,137.42,138.08,96404.0,134.7013,135.1613,134.486,135.1319,96404.0
2023-01-12 13:40:00,138.09,138.37,138.06,138.31,44566.0,135.1417,135.4157,135.1123,135.357,44566.0
2023-01-12 13:50:00,138.31,138.77,138.28,138.68,121781.0,135.357,135.8072,135.3276,135.7191,121781.0
2023-01-12 14:00:00,138.69,138.77,138.47,138.56,69478.0,135.7289,135.8072,135.5136,135.6017,69478.0
2023-01-12 14:10:00,138.61,138.65,138.51,138.62,31776.0,135.6506,135.6897,135.5527,135.6604,31776.0
2023-01-12 14:20:00,138.64,138.7,138.4,138.5,23099.0,135.6799,135.7387,135.4451,135.5429,23099.0
2023-01-12 14:30:00,138.48,138.7,138.38,138.68,30714.0,135.5234,135.7387,135.4255,135.7191,30714.0
2023-01-12 14:40:00,138.69,138.76,138.55,138.56,50139.0,135.7289,135.7974,135.5919,135.6017,50139.0
2023-01-12 14:50:00,138.55,138.55,138.26,138.44,56044.0,135.5919,135.5919,135.3081,135.4842,56044.0
2023-01-12 15:00:00,138.48,138.53,138.15,138.19,40017.0,135.5234,135.5723,135.2004,135.2396,40017.0
2023-01-12 15:10:00,138.19,138.27,138.08,138.15,54342.0,135.2396,135.3178,135.1319,135.2004,54342.0
2023-01-12 15:20:00,138.15,138.34,138.11,138.22,110268.0,135.2004,135.3863,135.1613,135.2689,110268.0
2023-01-12 15:30:00,138.21,138.36,138.09,138.21,57771.0,135.2591,135.4059,135.1417,135.2591,57771.0
2023-01-12 15:40:00,138.22,138.33,137.96,138.07,185150.0,135.2689,135.3766,135.0145,135.1221,185150.0
2023-01-12 15:50:00,138.08,138.46,138.08,138.4,336714.0,135.1319,135.5038,135.1319,135.4451,336714.0
2023-01-13 09:30:00,136.26,137.3,136.07,137.0,180886.0,133.3508,134.3686,133.1648,134.075,180886.0
2023-01-13 09:40:00,137.01,137.36,136.87,137.13,102648.0,134.0847,134.4273,133.9477,134.2022,102648.0
2023-01-13 09:50:00,137.14,137.67,137.08,137.56,101190.0,134.212,134.7307,134.1533,134.623,101190.0
2023-01-13 10:00:00,137.5,138.09,137.39,137.89,106180.0,134.5643,135.1417,134.4566,134.946,106180.0
2023-01-13 10:10:00,137.89,138.41,137.89,138.21,234020.0,134.946,135.4549,134.946,135.2591,234020.0
2023-01-13 10:20:00,138.24,138.53,138.08,138.51,124484.0,135.2885,135.5723,135.1319,135.5527,124484.0
2023-01-13 10:30:00,138.53,138.64,138.25,138.34,72935.0,135.5723,135.6799,135.2983,135.3863,72935.0
2023-01-13 10:40:00,138.36,138.86,138.36,138.75,45104.0,135.4059,135.8952,135.4059,135.7876,45104.0
2023-01-13 10:50:00,138.77,138.79,138.54,138.63,56287.0,135.8072,135.8267,135.5821,135.6702,56287.0
2023-01-13 11:00:00,138.78,138.81,138.41,138.44,68712.0,135.817,135.8463,135.4549,135.4842,68712.0
2023-01-13 11:10:00,138.43,138.46,137.92,138.04,42885.0,135.4744,135.5038,134.9753,135.0928,42885.0
2023-01-13 11:20:00,138.03,138.37,138.02,138.12,31584.0,135.083,135.4157,135.0732,135.171,31584.0
2023-01-13 11:30:00,138.13,138.3,137.96,138.23,37227.0,135.1808,135.3472,135.0145,135.2787,37227.0
2023-01-13 11:40:00,138.28,138.37,138.12,138.27,38978.0,135.3276,135.4157,135.171,135.3178,38978.0
2023-01-13 11:50:00,138.29,138.52,138.2,138.5,55615.0,135.3374,135.5625,135.2493,135.5429,55615.0
2023-01-13 12:00:00,138.53,138.65,138.47,138.5,14944.0,135.5723,135.6897,135.5136,135.5429,14944.0
2023-01-13 12:10:00,138.5,138.69,138.43,138.61,27510.0,135.5429,135.7289,135.4744,135.6506,27510.0
2023-01-13 12:20:00,138.63,138.76,138.58,138.72,26745.0,135.6702,135.7974,135.6212,135.7582,26745.0
2023-01-13 12:30:00,138.72,138.72,138.51,138.52,20511.0,135.7582,135.7582,135.5527,135.5625,20511.0
2023-01-13 12:40:00,138.57,138.76,138.5,138.64,27153.0,135.6114,135.7974,135.5429,135.6799,27153.0
2023-01-13 12:50:00,138.62,138.77,138.56,138.77,29725.0,135.6604,135.8072,135.6017,135.8072,29725.0
2023-01-13 13:00:00,138.78,138.95,138.74,138.89,18987.0,135.817,135.9833,135.7778,135.9246,18987.0
2023-01-13 13:10:00,138.86,138.97,138.66,138.67,91732.0,135.8952,136.0029,135.6995,135.7093,91732.0
2023-01-13 13:20:00,138.65,138.93,138.62,138.92,22707.0,135.6897,135.9638,135.6604,135.954,22707.0
2023-01-13 13:30:00,138.93,139.16,138.89,139.16,35976.0,135.9638,136.1888,135.9246,136.1888,35976.0
2023-01-13 13:40:00,139.17,139.33,139.15,139.25,62108.0,136.1986,136.3552,136.1791,136.2769,62108.0
2023-01-13 13:50:00,139.26,139.33,139.18,139.24,34074.0,136.2867,136.3552,136.2084,136.2671,34074.0
2023-01-13 14:00:00,139.24,139.34,139.11,139.19,38699.0,136.2671,136.365,136.1399,136.2182,38699.0
2023-01-13 14:10:00,139.2,139.34,139.19,139.22,51553.0,136.228,136.365,136.2182,136.2476,51553.0
2023-01-13 14:20:00,139.22,139.41,139.18,139.38,33625.0,136.2476,136.4335,136.2084,136.4041,33625.0
2023-01-13 14:30:00,139.39,139.47,139.16,139.29,36279.0,136.4139,136.4922,136.1888,136.3161,36279.0
2023-01-13 14:40:00,139.25,139.35,139.19,139.28,21871.0,136.2769,136.3748,136.2182,136.3063,21871.0
2023-01-13 14:50:00,139.28,139.29,139.12,139.24,40887.0,136.3063,136.3161,136.1497,136.2671,40887.0
2023-01-13 15:00:00,139.25,139.31,139.18,139.28,37480.0,136.2769,136.3356,136.2084,136.3063,37480.0
2023-01-13 15:10:00,139.29,139.38,139.24,139.3,106792.0,136.3161,136.4041,136.2671,136.3259,106792.0
2023-01-13 15:20:00,139.28,139.62,139.27,139.62,63455.0,136.3063,136.639,136.2965,136.639,63455.0
2023-01-13 15:30:00,139.62,139.83,139.48,139.83,68807.0,136.639,136.8445,136.502,136.8445,68807.0
2023-01-13 15:40:00,139.81,139.81,139.46,139.6,282445.0,136.825,136.825,136.4824,136.6194,282445.0
2023-01-13 15:50:00,139.58,139.79,139.51,139.71,356833.0,136.5999,136.8054,136.5314,136.7271,356833.0
2023-01-17 09:30:00,140.11,140.5,139.57,139.69,153075.0,137.1186,137.5002,136.5901,136.7075,153075.0
2023-01-17 09:40:00,139.68,140.34,139.47,140.11,119948.0,136.6977,137.3436,136.4922,137.1186,119948.0
2023-01-17 09:50:00,140.13,140.31,139.8,140.12,77447.0,137.1381,137.3143,136.8152,137.1283,77447.0
2023-01-17 10:00:00,140.16,140.89,140.16,140.81,118192.0,137.1675,137.8819,137.1675,137.8036,118192.0
2023-01-17 10:10:00,140.85,140.91,140.52,140.67,50758.0,137.8428,137.9015,137.5198,137.6666,50758.0
2023-01-17 10:20:00,140.69,140.92,140.51,140.58,93974.0,137.6862,137.9113,137.51,137.5785,93974.0
2023-01-17 10:30:00,140.6,140.63,140.2,140.23,68073.0,137.5981,137.6275,137.2066,137.236,68073.0
2023-01-17 10:40:00,140.24,140.31,139.75,140.13,60024.0,137.2458,137.3143,136.7662,137.1381,60024.0
2023-01-17 10:50:00,140.12,140.18,139.84,139.95,118549.0,137.1283,137.1871,136.8543,136.962,118549.0
2023-01-17 11:00:00,139.96,140.01,139.66,139.77,63242.0,136.9718,137.0207,136.6782,136.7858,63242.0
2023-01-17 11:10:00,139.78,139.83,139.41,139.56,223371.0,136.7956,136.8445,136.4335,136.5803,223371.0
2023-01-17 11:20:00,139.56,139.7,139.4,139.66,60582.0,136.5803,136.7173,136.4237,136.6782,60582.0
2023-01-17 11:30:00,139.68,139.98,139.65,139.98,71666.0,136.6977,136.9913,136.6684,136.9913,71666.0
2023-01-17 11:40:00,139.97,140.21,139.95,140.1,69579.0,136.9815,137.2164,136.962,137.1088,69579.0
2023-01-17 11:50:00,140.1,140.21,139.99,140.09,85230.0,137.1088,137.2164,137.0011,137.099,85230.0
2023-01-17 12:00:00,140.1,140.34,140.03,140.03,43489.0,137.1088,137.3436,137.0403,137.0403,43489.0
2023-01-17 12:10:00,140.02,140.12,139.89,139.93,40679.0,137.0305,137.1283,136.9033,136.9424,40679.0
2023-01-17 12:20:00,139.95,140.04,139.86,139.92,107648.0,136.962,137.0501,136.8739,136.9326,107648.0
2023-01-17 12:30:00,139.94,140.11,139.87,140.05,40229.0,136.9522,137.1186,136.8837,137.0598,40229.0
2023-01-17 12:40:00,140.04,140.11,139.96,140.06,53136.0,137.0501,137.1186,136.9718,137.0696,53136.0
2023-01-17 12:50:00,140.04,140.25,140.04,140.13,50053.0,137.0501,137.2556,137.0501,137.1381,50053.0
2023-01-17 13:00:00,140.13,140.25,140.11,140.13,23776.0,137.1381,137.2556,137.1186,137.1381,23776.0
2023-01-17 13:10:00,140.12,140.26,140.04,140.21,28991.0,137.1283,137.2654,137.0501,137.2164,28991.0
2023-01-17 13:20:00,140.23,140.23,140.01,140.11,18787.0,137.236,137.236,137.0207,137.1186,18787.0
2023-01-17 13:30:00,140.11,140.3,140.07,140.3,18083.0,137.1186,137.3045,137.0794,137.3045,18083.0
2023-01-17 13:40:00,140.28,140.3,140.15,140.29,25812.0,137.2849,137.3045,137.1577,137.2947,25812.0
2023-01-17 13:50:00,140.28,140.29,140.07,140.13,24432.0,137.2849,137.2947,137.0794,137.1381,24432.0
2023-01-17 14:00:00,140.14,140.19,140.06,140.11,80936.0,137.1479,137.1969,137.0696,137.1186,80936.0
2023-01-17 14:10:00,140.11,140.14,139.69,139.86,77714.0,137.1186,137.1479,136.7075,136.8739,77714.0
2023-01-17 14:20:00,139.89,139.91,139.71,139.82,75868.0,136.9033,136.9228,136.7271,136.8348,75868.0
2023-01-17 14:30:00,139.83,140.09,139.82,140.05,33528.0,136.8445,137.099,136.8348,137.0598,33528.0
2023-01-17 14:40:00,140.05,140.15,140.01,140.15,30548.0,137.0598,137.1577,137.0207,137.1577,30548.0
2023-01-17 14:50:00,140.16,140.16,139.93,139.99,30139.0,137.1675,137.1675,136.9424,137.0011,30139.0
2023-01-17 15:00:00,139.98,140.13,139.95,140.04,31456.0,136.9913,137.1381,136.962,137.0501,31456.0
2023-01-17 15:10:00,140.04,140.06,139.78,140.01,90490.0,137.0501,137.0696,136.7956,137.0207,90490.0
2023-01-17 15:20:00,139.99,140.02,139.88,139.91,45751.0,137.0011,137.0305,136.8935,136.9228,45751.0
2023-01-17 15:30:00,139.92,139.98,139.86,139.94,65021.0,136.9326,136.9913,136.8739,136.9522,65021.0
2023-01-17 15:40:00,139.94,139.97,139.63,139.72,109571.0,136.9522,136.9815,136.6488,136.7369,109571.0
2023-01-17 15:50:00,139.7,139.87,139.58,139.8,290047.0,136.7173,136.8837,136.5999,136.8152,290047.0
2023-01-18 09:30:00,141.22,141.74,141.0,141.3,159437.0,138.2049,138.7138,137.9896,138.2832,159437.0
2023-01-18 09:40:00,141.32,141.65,140.99,141.19,197433.0,138.3027,138.6257,137.9798,138.1755,197433.0
2023-01-18 09:50:00,141.22,141.57,141.12,141.52,57443.0,138.2049,138.5474,138.107,138.4985,57443.0
2023-01-18 10:00:00,141.58,142.03,141.58,141.69,106567.0,138.5572,138.9976,138.5572,138.6648,106567.0
2023-01-18 10:10:00,141.71,141.78,141.1,141.18,81362.0,138.6844,138.7529,138.0874,138.1657,81362.0
2023-01-18 10:20:00,141.19,141.76,141.19,141.76,92284.0,138.1755,138.7333,138.1755,138.7333,92284.0
2023-01-18 10:30:00,141.77,141.79,140.79,140.8,78046.0,138.7431,138.7627,137.784,137.7938,78046.0
2023-01-18 10:40:00,140.81,141.01,140.27,140.41,121958.0,137.8036,137.9993,137.2751,137.4122,121958.0
2023-01-18 10:50:00,140.43,140.43,139.88,140.3,90662.0,137.4317,137.4317,136.8935,137.3045,90662.0
2023-01-18 11:00:00,140.28,140.44,139.8,140.0,75497.0,137.2849,137.4415,136.8152,137.0109,75497.0
2023-01-18 11:10:00,140.01,140.07,139.77,139.87,182604.0,137.0207,137.0794,136.7858,136.8837,182604.0
2023-01-18 11:20:00,139.86,139.86,139.4,139.6,112753.0,136.8739,136.8739,136.4237,136.6194,112753.0
2023-01-18 11:30:00,139.58,139.59,139.13,139.15,57942.0,136.5999,136.6097,136.1595,136.1791,57942.0
2023-01-18 11:40:00,139.14,139.36,139.02,139.35,56816.0,136.1693,136.3846,136.0518,136.3748,56816.0
2023-01-18 11:50:00,139.31,139.49,138.98,139.45,69117.0,136.3356,136.5118,136.0127,136.4727,69117.0
2023-01-18 12:00:00,139.44,139.56,139.35,139.44,42672.0,136.4629,136.5803,136.3748,136.4629,42672.0
2023-01-18 12:10:00,139.44,139.61,139.31,139.32,52396.0,136.4629,136.6292,136.3356,136.3454,52396.0
2023-01-18 12:20:00,139.31,139.36,138.97,139.02,69634.0,136.3356,136.3846,136.0029,136.0518,69634.0
2023-01-18 12:30:00,139.02,139.16,138.9,139.03,65015.0,136.0518,136.1888,135.9344,136.0616,65015.0
2023-01-18 12:40:00,139.02,139.06,138.82,138.94,49548.0,136.0518,136.091,135.8561,135.9735,49548.0
2023-01-18 12:50:00,138.93,138.98,138.59,138.68,53257.0,135.9638,136.0127,135.631,135.7191,53257.0
2023-01-18 13:00:00,138.69,138.82,138.32,138.38,86005.0,135.7289,135.8561,135.3668,135.4255,86005.0
2023-01-18 13:10:00,138.36,138.53,138.26,138.34,82179.0,135.4059,135.5723,135.3081,135.3863,82179.0
2023-01-18 13:20:00,138.33,138.71,138.32,138.69,62092.0,135.3766,135.7485,135.3668,135.7289,62092.0
2023-01-18 13:30:00,138.69,138.79,138.52,138.68,59163.0,135.7289,135.8267,135.5625,135.7191,59163.0
2023-01-18 13:40:00,138.71,138.99,138.68,138.83,61446.0,135.7485,136.0225,135.7191,135.8659,61446.0
2023-01-18 13:50:00,138.83,138.99,138.74,138.76,43675.0,135.8659,136.0225,135.7778,135.7974,43675.0
2023-01-18 14:00:00,138.77,138.81,138.55,138.68,672062.0,135.8072,135.8463,135.5919,135.7191,672062.0
2023-01-18 14:10:00,138.66,138.75,138.47,138.53,40356.0,135.6995,135.7876,135.5136,135.5723,40356.0
2023-01-18 14:20:00,138.55,138.79,138.5,138.75,33245.0,135.5919,135.8267,135.5429,135.7876,33245.0
2023-01-18 14:30:00,138.78,138.86,138.72,138.75,36023.0,135.817,135.8952,135.7582,135.7876,36023.0
2023-01-18 14:40:00,138.75,138.82,138.63,138.64,27540.0,135.7876,135.8561,135.6702,135.6799,27540.0
2023-01-18 14:50:00,138.67,138.69,138.55,138.57,21142.0,135.7093,135.7289,135.5919,135.6114,21142.0
2023-01-18 15:00:00,138.57,138.61,138.41,138.56,42881.0,135.6114,135.6506,135.4549,135.6017,42881.0
2023-01-18 15:10:00,138.55,138.81,138.51,138.58,45957.0,135.5919,135.8463,135.5527,135.6212,45957.0
2023-01-18 15:20:00,138.58,138.63,138.43,138.47,31006.0,135.6212,135.6702,135.4744,135.5136,31006.0
2023-01-18 15:30:00,138.46,138.46,138.2,138.21,133717.0,135.5038,135.5038,135.2493,135.2591,133717.0
2023-01-18 15:40:00,138.22,138.27,138.0,138.13,110214.0,135.2689,135.3178,135.0536,135.1808,110214.0
2023-01-18 15:50:00,138.11,138.27,137.92,138.0,300411.0,135.1613,135.3178,134.9753,135.0536,300411.0
2023-01-19 09:30:00,136.97,137.4,136.81,137.32,149395.0,134.0456,134.4664,133.889,134.3881,149395.0
2023-01-19 09:40:00,137.3,137.34,136.38,136.53,137990.0,134.3686,134.4077,133.4682,133.615,137990.0
2023-01-19 09:50:00,136.52,137.08,136.46,136.89,140964.0,133.6052,134.1533,133.5465,133.9673,140964.0
2023-01-19 10:00:00,136.87,137.07,136.65,136.94,74030.0,133.9477,134.1435,133.7324,134.0162,74030.0
2023-01-19 10:10:00,136.96,136.96,136.27,136.58,73112.0,134.0358,134.0358,133.3605,133.6639,73112.0
2023-01-19 10:20:00,136.67,136.67,136.03,136.24,53310.0,133.752,133.752,133.1257,133.3312,53310.0
2023-01-19 10:30:00,136.24,136.24,135.88,136.15,39649.0,133.3312,133.3312,132.9789,133.2431,39649.0
2023-01-19 10:40:00,136.22,136.24,135.53,135.57,43711.0,133.3116,133.3312,132.6363,132.6755,43711.0
2023-01-19 10:50:00,135.56,135.65,135.33,135.51,98315.0,132.6657,132.7538,132.4406,132.6168,98315.0
2023-01-19 11:00:00,135.53,135.72,135.48,135.69,74583.0,132.6363,132.8223,132.5874,132.7929,74583.0
2023-01-19 11:10:00,135.67,135.9,135.63,135.64,44435.0,132.7734,132.9984,132.7342,132.744,44435.0
2023-01-19 11:20:00,135.65,135.66,135.26,135.36,40729.0,132.7538,132.7636,132.3721,132.47,40729.0
2023-01-19 11:30:00,135.32,135.35,135.1,135.24,50270.0,132.4308,132.4602,132.2155,132.3525,50270.0
2023-01-19 11:40:00,135.24,135.3,134.99,135.28,58883.0,132.3525,132.4113,132.1079,132.3917,58883.0
2023-01-19 11:50:00,135.28,135.43,135.19,135.42,28794.0,132.3917,132.5385,132.3036,132.5287,28794.0
2023-01-19 12:00:00,135.42,135.66,135.34,135.34,54695.0,132.5287,132.7636,132.4504,132.4504,54695.0
2023-01-19 12:10:00,135.39,135.75,135.39,135.64,31813.0,132.4993,132.8516,132.4993,132.744,31813.0
2023-01-19 12:20:00,135.66,135.66,135.4,135.46,27536.0,132.7636,132.7636,132.5091,132.5678,27536.0
2023-01-19 12:30:00,135.51,135.62,135.44,135.54,29814.0,132.6168,132.7244,132.5483,132.6461,29814.0
2023-01-19 12:40:00,135.53,135.62,135.36,135.39,22629.0,132.6363,132.7244,132.47,132.4993,22629.0
2023-01-19 12:50:00,135.41,135.6,135.32,135.59,27202.0,132.5189,132.7049,132.4308,132.6951,27202.0
2023-01-19 13:00:00,135.61,135.9,135.58,135.81,41657.0,132.7146,132.9984,132.6853,132.9104,41657.0
2023-01-19 13:10:00,135.79,135.91,135.6,135.88,43281.0,132.8908,133.0082,132.7049,132.9789,43281.0
2023-01-19 13:20:00,135.86,136.04,135.64,135.75,155749.0,132.9593,133.1355,132.744,132.8516,155749.0
2023-01-19 13:30:00,135.77,136.36,135.77,136.35,75957.0,132.8712,133.4486,132.8712,133.4388,75957.0
2023-01-19 13:40:00,136.35,136.53,136.13,136.13,71877.0,133.4388,133.615,133.2235,133.2235,71877.0
2023-01-19 13:50:00,136.1,136.15,135.97,136.14,31921.0,133.1942,133.2431,133.067,133.2333,31921.0
2023-01-19 14:00:00,136.11,136.22,135.95,136.04,960744.0,133.204,133.3116,133.0474,133.1355,960744.0
2023-01-19 14:10:00,136.04,136.37,136.03,136.27,61122.0,133.1355,133.4584,133.1257,133.3605,61122.0
2023-01-19 14:20:00,136.26,136.71,136.24,136.59,101900.0,133.3508,133.7912,133.3312,133.6737,101900.0
2023-01-19 14:30:00,136.6,136.75,136.44,136.63,70857.0,133.6835,133.8303,133.5269,133.7129,70857.0
2023-01-19 14:40:00,136.61,136.67,136.39,136.43,50928.0,133.6933,133.752,133.478,133.5171,50928.0
2023-01-19 14:50:00,136.43,136.44,136.19,136.32,35570.0,133.5171,133.5269,133.2823,133.4095,35570.0
2023-01-19 15:00:00,136.33,136.55,136.18,136.22,37961.0,133.4193,133.6346,133.2725,133.3116,37961.0
2023-01-19 15:10:00,136.24,136.4,136.05,136.2,72983.0,133.3312,133.4878,133.1452,133.292,72983.0
2023-01-19 15:20:00,136.19,136.24,136.02,136.15,52634.0,133.2823,133.3312,133.1159,133.2431,52634.0
2023-01-19 15:30:00,136.16,136.17,135.89,136.07,86349.0,133.2529,133.2627,132.9887,133.1648,86349.0
2023-01-19 15:40:00,136.08,136.08,135.84,135.9,111855.0,133.1746,133.1746,132.9397,132.9984,111855.0
2023-01-19 15:50:00,135.89,135.95,135.63,135.67,444955.0,132.9887,133.0474,132.7342,132.7734,444955.0
2023-01-20 09:30:00,135.99,136.05,135.32,135.68,131881.0,133.0865,133.1452,132.4308,132.7831,131881.0
2023-01-20 09:40:00,135.69,135.94,135.55,135.83,104354.0,132.7929,133.0376,132.6559,132.9299,104354.0
2023-01-20 09:50:00,135.86,136.64,135.81,136.45,124139.0,132.9593,133.7226,132.9104,133.5367,124139.0
2023-01-20 10:00:00,136.47,137.01,136.23,136.92,67511.0,133.5563,134.0847,133.3214,133.9967,67511.0
2023-01-20 10:10:00,136.92,137.0,136.57,136.71,102705.0,133.9967,134.075,133.6541,133.7912,102705.0
2023-01-20 10:20:00,136.72,136.97,136.55,136.93,46060.0,133.8009,134.0456,133.6346,134.0065,46060.0
2023-01-20 10:30:00,136.98,137.03,136.75,136.83,66442.0,134.0554,134.1043,133.8303,133.9086,66442.0
2023-01-20 10:40:00,136.83,136.95,136.69,136.89,36770.0,133.9086,134.026,133.7716,133.9673,36770.0
2023-01-20 10:50:00,136.89,136.91,136.64,136.69,26186.0,133.9673,133.9869,133.7226,133.7716,26186.0
2023-01-20 11:00:00,136.7,137.25,136.67,137.15,40618.0,133.7814,134.3196,133.752,134.2218,40618.0
2023-01-20 11:10:00,137.14,137.49,137.13,137.33,33995.0,134.212,134.5545,134.2022,134.3979,33995.0
2023-01-20 11:20:00,137.34,137.55,137.17,137.53,35698.0,134.4077,134.6132,134.2413,134.5936,35698.0
2023-01-20 11:30:00,137.57,137.58,137.26,137.3,34870.0,134.6328,134.6426,134.3294,134.3686,34870.0
2023-01-20 11:40:00,137.26,137.53,137.24,137.5,39973.0,134.3294,134.5936,134.3098,134.5643,39973.0
2023-01-20 11:50:00,137.48,137.48,137.31,137.4,31812.0,134.5447,134.5447,134.3783,134.4664,31812.0
2023-01-20 12:00:00,137.41,137.52,137.37,137.46,16861.0,134.4762,134.5839,134.4371,134.5251,16861.0
2023-01-20 12:10:00,137.46,137.54,137.39,137.52,19859.0,134.5251,134.6034,134.4566,134.5839,19859.0
2023-01-20 12:20:00,137.51,137.61,137.44,137.49,39496.0,134.5741,134.6719,134.5056,134.5545,39496.0
2023-01-20 12:30:00,137.47,137.55,137.33,137.54,34580.0,134.5349,134.6132,134.3979,134.6034,34580.0
2023-01-20 12:40:00,137.55,137.59,137.43,137.47,30948.0,134.6132,134.6524,134.4958,134.5349,30948.0
2023-01-20 12:50:00,137.47,137.62,137.39,137.4,32543.0,134.5349,134.6817,134.4566,134.4664,32543.0
2023-01-20 13:00:00,137.39,137.6,137.34,137.47,81729.0,134.4566,134.6621,134.4077,134.5349,81729.0
2023-01-20 13:10:00,137.47,137.58,137.2,137.21,40104.0,134.5349,134.6426,134.2707,134.2805,40104.0
2023-01-20 13:20:00,137.14,137.34,137.14,137.26,36394.0,134.212,134.4077,134.212,134.3294,36394.0
2023-01-20 13:30:00,137.28,137.86,137.26,137.81,65331.0,134.349,134.9166,134.3294,134.8677,65331.0
2023-01-20 13:40:00,137.82,138.04,137.75,138.03,86257.0,134.8775,135.0928,134.8089,135.083,86257.0
2023-01-20 13:50:00,138.05,138.19,138.03,138.15,80537.0,135.1025,135.2396,135.083,135.2004,80537.0
2023-01-20 14:00:00,138.14,138.19,138.02,138.09,52150.0,135.1906,135.2396,135.0732,135.1417,52150.0
2023-01-20 14:10:00,138.08,138.25,138.08,138.18,52838.0,135.1319,135.2983,135.1319,135.2298,52838.0
2023-01-20 14:20:00,138.18,138.34,138.16,138.26,35697.0,135.2298,135.3863,135.2102,135.3081,35697.0
2023-01-20 14:30:00,138.26,138.41,138.26,138.37,41465.0,135.3081,135.4549,135.3081,135.4157,41465.0
2023-01-20 14:40:00,138.39,138.41,138.28,138.34,35594.0,135.4353,135.4549,135.3276,135.3863,35594.0
2023-01-20 14:50:00,138.35,138.39,138.21,138.38,32298.0,135.3961,135.4353,135.2591,135.4255,32298.0
2023-01-20 15:00:00,138.38,138.67,138.38,138.63,99587.0,135.4255,135.7093,135.4255,135.6702,99587.0
2023-01-20 15:10:00,138.61,138.94,138.53,138.82,122041.0,135.6506,135.9735,135.5723,135.8561,122041.0
2023-01-20 15:20:00,138.81,138.82,138.51,138.68,77575.0,135.8463,135.8561,135.5527,135.7191,77575.0
2023-01-20 15:30:00,138.69,138.81,138.57,138.74,100254.0,135.7289,135.8463,135.6114,135.7778,100254.0
2023-01-20 15:40:00,138.73,138.83,138.59,138.82,149272.0,135.768,135.8659,135.631,135.8561,149272.0
2023-01-20 15:50:00,138.83,139.06,138.74,138.95,487616.0,135.8659,136.091,135.7778,135.9833,487616.0
2023-01-23 09:30:00,139.35,139.56,138.54,138.78,111088.0,136.3748,136.5803,135.5821,135.817,111088.0
2023-01-23 09:40:00,138.76,139.8,138.76,139.71,117942.0,135.7974,136.8152,135.7974,136.7271,117942.0
2023-01-23 09:50:00,139.75,140.07,139.69,139.81,121142.0,136.7662,137.0794,136.7075,136.825,121142.0
2023-01-23 10:00:00,139.86,140.06,139.6,139.63,79002.0,136.8739,137.0696,136.6194,136.6488,79002.0
2023-01-23 10:10:00,139.62,140.21,139.59,140.03,101721.0,136.639,137.2164,136.6097,137.0403,101721.0
2023-01-23 10:20:00,140.03,140.32,139.88,140.18,70669.0,137.0403,137.3241,136.8935,137.1871,70669.0
2023-01-23 10:30:00,140.19,140.48,140.14,140.18,90194.0,137.1969,137.4807,137.1479,137.1871,90194.0
2023-01-23 10:40:00,140.19,140.31,140.0,140.27,82334.0,137.1969,137.3143,137.0109,137.2751,82334.0
2023-01-23 10:50:00,140.28,140.37,140.16,140.23,70808.0,137.2849,137.373,137.1675,137.236,70808.0
2023-01-23 11:00:00,140.23,140.91,140.23,140.87,94464.0,137.236,137.9015,137.236,137.8623,94464.0
2023-01-23 11:10:00,140.86,140.96,140.64,140.96,86301.0,137.8525,137.9504,137.6372,137.9504,86301.0
2023-01-23 11:20:00,140.96,141.02,140.55,140.57,103367.0,137.9504,138.0091,137.5492,137.5687,103367.0
2023-01-23 11:30:00,140.57,140.72,140.47,140.62,78569.0,137.5687,137.7155,137.4709,137.6177,78569.0
2023-01-23 11:40:00,140.63,140.76,140.58,140.72,73739.0,137.6275,137.7547,137.5785,137.7155,73739.0
2023-01-23 11:50:00,140.72,140.89,140.62,140.85,56589.0,137.7155,137.8819,137.6177,137.8428,56589.0
2023-01-23 12:00:00,140.86,140.88,140.49,140.55,72581.0,137.8525,137.8721,137.4904,137.5492,72581.0
2023-01-23 12:10:00,140.56,140.69,140.5,140.67,53141.0,137.559,137.6862,137.5002,137.6666,53141.0
2023-01-23 12:20:00,140.67,140.78,140.57,140.76,67376.0,137.6666,137.7743,137.5687,137.7547,67376.0
2023-01-23 12:30:00,140.77,140.78,140.63,140.71,43838.0,137.7645,137.7743,137.6275,137.7057,43838.0
2023-01-23 12:40:00,140.72,140.78,140.6,140.63,103705.0,137.7155,137.7743,137.5981,137.6275,103705.0
2023-01-23 12:50:00,140.62,140.99,140.61,140.97,87649.0,137.6177,137.9798,137.6079,137.9602,87649.0
2023-01-23 13:00:00,140.94,141.22,140.93,141.21,71557.0,137.9308,138.2049,137.9211,138.1951,71557.0
2023-01-23 13:10:00,141.21,141.32,141.04,141.29,84852.0,138.1951,138.3027,138.0287,138.2734,84852.0
2023-01-23 13:20:00,141.3,141.46,141.28,141.38,74939.0,138.2832,138.4397,138.2636,138.3614,74939.0
2023-01-23 13:30:00,141.38,141.55,141.37,141.53,63449.0,138.3614,138.5278,138.3517,138.5082,63449.0
2023-01-23 13:40:00,141.54,141.68,141.39,141.61,71203.0,138.518,138.655,138.3712,138.5865,71203.0
2023-01-23 13:50:00,141.62,141.67,141.42,141.51,62833.0,138.5963,138.6453,138.4006,138.4887,62833.0
2023-01-23 14:00:00,141.49,141.5,141.15,141.23,49673.0,138.4691,138.4789,138.1364,138.2146,49673.0
2023-01-23 14:10:00,141.21,141.32,141.08,141.29,50240.0,138.1951,138.3027,138.0678,138.2734,50240.0
2023-01-23 14:20:00,141.28,141.28,140.91,140.96,53854.0,138.2636,138.2636,137.9015,137.9504,53854.0
2023-01-23 14:30:00,140.96,141.13,140.71,140.74,37733.0,137.9504,138.1168,137.7057,137.7351,37733.0
2023-01-23 14:40:00,140.73,140.87,140.34,140.51,61506.0,137.7253,137.8623,137.3436,137.51,61506.0
2023-01-23 14:50:00,140.5,140.61,140.3,140.59,74760.0,137.5002,137.6079,137.3045,137.5883,74760.0
2023-01-23 15:00:00,140.59,140.64,140.3,140.51,55352.0,137.5883,137.6372,137.3045,137.51,55352.0
2023-01-23 15:10:00,140.51,140.86,140.46,140.79,55633.0,137.51,137.8525,137.4611,137.784,55633.0
2023-01-23 15:20:00,140.78,140.86,140.56,140.76,72940.0,137.7743,137.8525,137.559,137.7547,72940.0
2023-01-23 15:30:00,140.76,140.86,140.63,140.79,58553.0,137.7547,137.8525,137.6275,137.784,58553.0
2023-01-23 15:40:00,140.79,141.02,140.58,140.98,95974.0,137.784,138.0091,137.5785,137.97,95974.0
2023-01-23 15:50:00,140.98,141.31,140.98,141.18,380042.0,137.97,138.2929,137.97,138.1657,380042.0
2023-01-24 09:30:00,140.66,140.72,139.75,140.62,232915.0,137.6568,137.7155,136.7662,137.6177,232915.0
2023-01-24 09:40:00,140.61,141.41,140.51,141.26,198603.0,137.6079,138.3908,137.51,138.244,198603.0
2023-01-24 09:50:00,141.24,141.66,140.71,140.79,114772.0,138.2244,138.6355,137.7057,137.784,114772.0
2023-01-24 10:00:00,140.8,140.87,139.88,140.3,163263.0,137.7938,137.8623,136.8935,137.3045,163263.0
2023-01-24 10:10:00,140.28,140.93,140.2,140.5,78280.0,137.2849,137.9211,137.2066,137.5002,78280.0
2023-01-24 10:20:00,140.5,140.67,140.32,140.63,56108.0,137.5002,137.6666,137.3241,137.6275,56108.0
2023-01-24 10:30:00,140.66,140.89,140.45,140.58,52399.0,137.6568,137.8819,137.4513,137.5785,52399.0
2023-01-24 10:40:00,140.53,140.99,140.48,140.87,87423.0,137.5296,137.9798,137.4807,137.8623,87423.0
2023-01-24 10:50:00,140.87,141.37,140.86,141.26,51538.0,137.8623,138.3517,137.8525,138.244,51538.0
2023-01-24 11:00:00,141.28,141.43,141.2,141.41,36247.0,138.2636,138.4104,138.1853,138.3908,36247.0
2023-01-24 11:10:00,141.4,141.4,141.19,141.3,27263.0,138.381,138.381,138.1755,138.2832,27263.0
2023-01-24 11:20:00,141.28,141.64,141.22,141.63,44020.0,138.2636,138.6159,138.2049,138.6061,44020.0
2023-01-24 11:30:00,141.63,141.63,141.19,141.36,14391.0,138.6061,138.6061,138.1755,138.3419,14391.0
2023-01-24 11:40:00,141.42,141.45,141.27,141.4,65507.0,138.4006,138.4299,138.2538,138.381,65507.0
2023-01-24 11:50:00,141.44,141.52,141.24,141.32,18616.0,138.4202,138.4985,138.2244,138.3027,18616.0
2023-01-24 12:00:00,141.31,141.32,140.91,141.29,32834.0,138.2929,138.3027,137.9015,138.2734,32834.0
2023-01-24 12:10:00,141.27,141.43,141.23,141.38,18113.0,138.2538,138.4104,138.2146,138.3614,18113.0
2023-01-24 12:20:00,141.38,141.38,141.24,141.35,15722.0,138.3614,138.3614,138.2244,138.3321,15722.0
2023-01-24 12:30:00,141.32,141.32,141.13,141.22,14127.0,138.3027,138.3027,138.1168,138.2049,14127.0
2023-01-24 12:40:00,141.22,141.23,140.95,141.05,17286.0,138.2049,138.2146,137.9406,138.0385,17286.0
2023-01-24 12:50:00,141.04,141.17,141.01,141.06,86058.0,138.0287,138.1559,137.9993,138.0483,86058.0
2023-01-24 13:00:00,141.05,141.23,140.84,141.02,31921.0,138.0385,138.2146,137.833,138.0091,31921.0
2023-01-24 13:10:00,141.03,141.23,141.03,141.14,42020.0,138.0189,138.2146,138.0189,138.1266,42020.0
2023-01-24 13:20:00,141.14,141.15,140.99,141.14,29087.0,138.1266,138.1364,137.9798,138.1266,29087.0
2023-01-24 13:30:00,141.13,141.19,141.03,141.18,24387.0,138.1168,138.1755,138.0189,138.1657,24387.0
2023-01-24 13:40:00,141.18,141.47,141.13,141.4,22589.0,138.1657,138.4495,138.1168,138.381,22589.0
2023-01-24 13:50:00,141.38,141.45,141.3,141.33,20377.0,138.3614,138.4299,138.2832,138.3125,20377.0
2023-01-24 14:00:00,141.31,141.34,141.01,141.09,48369.0,138.2929,138.3223,137.9993,138.0776,48369.0
2023-01-24 14:10:00,141.1,141.14,140.94,141.06,38418.0,138.0874,138.1266,137.9308,138.0483,38418.0
2023-01-24 14:20:00,141.07,141.1,140.97,141.04,40477.0,138.0581,138.0874,137.9602,138.0287,40477.0
2023-01-24 14:30:00,141.05,141.34,141.04,141.33,19459.0,138.0385,138.3223,138.0287,138.3125,19459.0
2023-01-24 14:40:00,141.3,141.34,141.14,141.14,21461.0,138.2832,138.3223,138.1266,138.1266,21461.0
2023-01-24 14:50:00,141.16,141.37,141.12,141.33,18342.0,138.1461,138.3517,138.107,138.3125,18342.0
2023-01-24 15:00:00,141.33,141.35,141.19,141.2,31397.0,138.3125,138.3321,138.1755,138.1853,31397.0
2023-01-24 15:10:00,141.21,141.3,141.05,141.09,43400.0,138.1951,138.2832,138.0385,138.0776,43400.0
2023-01-24 15:20:00,141.08,141.2,141.05,141.1,71307.0,138.0678,138.1853,138.0385,138.0874,71307.0
2023-01-24 15:30:00,141.12,141.12,140.85,140.89,69139.0,138.107,138.107,137.8428,137.8819,69139.0
2023-01-24 15:40:00,140.89,140.9,140.67,140.81,67142.0,137.8819,137.8917,137.6666,137.8036,67142.0
2023-01-24 15:50:00,140.81,141.08,140.77,140.96,244467.0,137.8036,138.0678,137.7645,137.9504,244467.0
2023-01-25 09:30:00,138.85,139.15,138.26,138.88,175979.0,135.8855,136.1791,135.3081,135.9148,175979.0
2023-01-25 09:40:00,138.79,139.08,138.51,138.56,147159.0,135.8267,136.1106,135.5527,135.6017,147159.0
2023-01-25 09:50:00,138.57,138.7,137.8,137.94,135297.0,135.6114,135.7387,134.8579,134.9949,135297.0
2023-01-25 10:00:00,137.89,138.26,137.83,138.02,132792.0,134.946,135.3081,134.8872,135.0732,132792.0
2023-01-25 10:10:00,138.04,138.34,137.81,138.17,80172.0,135.0928,135.3863,134.8677,135.22,80172.0
2023-01-25 10:20:00,138.15,138.24,137.95,138.19,41549.0,135.2004,135.2885,135.0047,135.2396,41549.0
2023-01-25 10:30:00,138.17,138.44,137.88,138.04,58929.0,135.22,135.4842,134.9362,135.0928,58929.0
2023-01-25 10:40:00,138.01,138.79,137.98,138.57,52263.0,135.0634,135.8267,135.034,135.6114,52263.0
2023-01-25 10:50:00,138.56,139.18,138.42,139.14,49301.0,135.6017,136.2084,135.4646,136.1693,49301.0
2023-01-25 11:00:00,139.12,139.4,139.07,139.27,100373.0,136.1497,136.4237,136.1008,136.2965,100373.0
2023-01-25 11:10:00,139.28,139.92,139.28,139.9,59142.0,136.3063,136.9326,136.3063,136.913,59142.0
2023-01-25 11:20:00,139.86,139.95,139.58,139.73,144675.0,136.8739,136.962,136.5999,136.7467,144675.0
2023-01-25 11:30:00,139.74,139.96,139.67,139.84,157205.0,136.7565,136.9718,136.688,136.8543,157205.0
2023-01-25 11:40:00,139.86,139.93,139.67,139.85,35925.0,136.8739,136.9424,136.688,136.8641,35925.0
2023-01-25 11:50:00,139.86,140.32,139.75,140.08,43498.0,136.8739,137.3241,136.7662,137.0892,43498.0
2023-01-25 12:00:00,140.08,140.21,140.02,140.11,23082.0,137.0892,137.2164,137.0305,137.1186,23082.0
2023-01-25 12:10:00,140.12,140.2,140.04,140.19,19914.0,137.1283,137.2066,137.0501,137.1969,19914.0
2023-01-25 12:20:00,140.17,140.17,139.96,140.05,30804.0,137.1773,137.1773,136.9718,137.0598,30804.0
2023-01-25 12:30:00,140.05,140.14,139.97,140.12,37381.0,137.0598,137.1479,136.9815,137.1283,37381.0
2023-01-25 12:40:00,140.11,140.26,140.1,140.17,15664.0,137.1186,137.2654,137.1088,137.1773,15664.0
2023-01-25 12:50:00,140.19,140.25,140.01,140.12,15988.0,137.1969,137.2556,137.0207,137.1283,15988.0
2023-01-25 13:00:00,140.14,140.57,140.12,140.56,44524.0,137.1479,137.5687,137.1283,137.559,44524.0
2023-01-25 13:10:00,140.56,140.77,140.54,140.71,19469.0,137.559,137.7645,137.5394,137.7057,19469.0
2023-01-25 13:20:00,140.74,141.02,140.73,140.96,86539.0,137.7351,138.0091,137.7253,137.9504,86539.0
2023-01-25 13:30:00,140.99,141.0,140.73,140.87,28210.0,137.9798,137.9896,137.7253,137.8623,28210.0
2023-01-25 13:40:00,140.87,141.1,140.83,141.08,32828.0,137.8623,138.0874,137.8232,138.0678,32828.0
2023-01-25 13:50:00,141.08,141.13,140.84,141.0,54297.0,138.0678,138.1168,137.833,137.9896,54297.0
2023-01-25 14:00:00,141.01,141.09,140.92,141.0,30981.0,137.9993,138.0776,137.9113,137.9896,30981.0
2023-01-25 14:10:00,140.99,141.54,140.97,141.46,84863.0,137.9798,138.518,137.9602,138.4397,84863.0
2023-01-25 14:20:00,141.47,141.47,141.12,141.22,68201.0,138.4495,138.4495,138.107,138.2049,68201.0
2023-01-25 14:30:00,141.25,141.32,140.99,141.18,35430.0,138.2342,138.3027,137.9798,138.1657,35430.0
2023-01-25 14:40:00,141.19,141.33,141.13,141.16,28378.0,138.1755,138.3125,138.1168,138.1461,28378.0
2023-01-25 14:50:00,141.16,141.49,141.14,141.37,36901.0,138.1461,138.4691,138.1266,138.3517,36901.0
2023-01-25 15:00:00,141.36,141.83,141.36,141.81,92263.0,138.3419,138.8018,138.3419,138.7823,92263.0
2023-01-25 15:10:00,141.81,141.9,141.54,141.56,46548.0,138.7823,138.8703,138.518,138.5376,46548.0
2023-01-25 15:20:00,141.56,141.58,141.3,141.49,52273.0,138.5376,138.5572,138.2832,138.4691,52273.0
2023-01-25 15:30:00,141.49,141.61,141.33,141.58,58993.0,138.4691,138.5865,138.3125,138.5572,58993.0
2023-01-25 15:40:00,141.58,141.59,141.27,141.44,62914.0,138.5572,138.567,138.2538,138.4202,62914.0
2023-01-25 15:50:00,141.44,141.76,141.22,141.74,268071.0,138.4202,138.7333,138.2049,138.7138,268071.0
2023-01-26 09:30:00,144.22,144.98,144.22,144.8,206827.0,141.1408,141.8846,141.1408,141.7084,206827.0
2023-01-26 09:40:00,144.84,145.03,144.03,144.17,218050.0,141.7476,141.9335,140.9549,141.0919,218050.0
2023-01-26 09:50:00,144.15,144.23,143.49,143.66,119154.0,141.0723,141.1506,140.4264,140.5928,119154.0
2023-01-26 10:00:00,143.71,143.93,143.28,143.52,170481.0,140.6417,140.857,140.2209,140.4558,170481.0
2023-01-26 10:10:00,143.53,144.3,143.45,144.29,87252.0,140.4655,141.2191,140.3872,141.2093,87252.0
2023-01-26 10:20:00,144.28,144.56,144.1,144.27,62048.0,141.1995,141.4735,141.0234,141.1897,62048.0
2023-01-26 10:30:00,144.31,144.48,143.61,143.61,53896.0,141.2289,141.3953,140.5438,140.5438,53896.0
2023-01-26 10:40:00,143.63,144.09,143.59,144.07,56994.0,140.5634,141.0136,140.5243,140.994,56994.0
2023-01-26 10:50:00,144.05,144.07,142.93,143.09,122183.0,140.9744,140.994,139.8784,140.0349,122183.0
2023-01-26 11:00:00,143.1,143.38,142.94,143.03,50215.0,140.0447,140.3187,139.8881,139.9762,50215.0
2023-01-26 11:10:00,143.05,143.58,143.02,143.34,51698.0,139.9958,140.5145,139.9664,140.2796,51698.0
2023-01-26 11:20:00,143.35,143.35,142.79,143.33,65443.0,140.2894,140.2894,139.7413,140.2698,65443.0
2023-01-26 11:30:00,143.33,143.48,143.16,143.25,63694.0,140.2698,140.4166,140.1034,140.1915,63694.0
2023-01-26 11:40:00,143.25,143.53,143.16,143.42,36470.0,140.1915,140.4655,140.1034,140.3579,36470.0
2023-01-26 11:50:00,143.44,143.45,142.99,143.26,59955.0,140.3775,140.3872,139.9371,140.2013,59955.0
2023-01-26 12:00:00,143.23,143.57,143.2,143.53,71065.0,140.1719,140.5047,140.1426,140.4655,71065.0
2023-01-26 12:10:00,143.53,143.72,143.39,143.44,41786.0,140.4655,140.6515,140.3285,140.3775,41786.0
2023-01-26 12:20:00,143.45,143.54,143.29,143.49,39724.0,140.3872,140.4753,140.2307,140.4264,39724.0
2023-01-26 12:30:00,143.48,143.79,143.44,143.67,157542.0,140.4166,140.72,140.3775,140.6026,157542.0
2023-01-26 12:40:00,143.67,143.76,143.28,143.43,95595.0,140.6026,140.6906,140.2209,140.3677,95595.0
2023-01-26 12:50:00,143.42,143.81,143.42,143.65,24357.0,140.3579,140.7396,140.3579,140.583,24357.0
2023-01-26 13:00:00,143.65,143.78,143.32,143.41,89878.0,140.583,140.7102,140.26,140.3481,89878.0
2023-01-26 13:10:00,143.41,143.55,143.39,143.46,41744.0,140.3481,140.4851,140.3285,140.397,41744.0
2023-01-26 13:20:00,143.5,143.71,143.44,143.64,22554.0,140.4362,140.6417,140.3775,140.5732,22554.0
2023-01-26 13:30:00,143.64,144.01,143.62,143.97,131547.0,140.5732,140.9353,140.5536,140.8961,131547.0
2023-01-26 13:40:00,143.97,144.17,143.95,143.99,60960.0,140.8961,141.0919,140.8766,140.9157,60960.0
2023-01-26 13:50:00,144.0,144.06,143.86,144.02,42260.0,140.9255,140.9842,140.7885,140.9451,42260.0
2023-01-26 14:00:00,144.01,144.11,143.82,144.07,41838.0,140.9353,141.0332,140.7493,140.994,41838.0
2023-01-26 14:10:00,144.07,144.16,143.91,144.08,57347.0,140.994,141.0821,140.8374,141.0038,57347.0
2023-01-26 14:20:00,144.07,144.19,143.9,144.05,46780.0,140.994,141.1114,140.8276,140.9744,46780.0
2023-01-26 14:30:00,144.06,144.21,144.03,144.08,28101.0,140.9842,141.131,140.9549,141.0038,28101.0
2023-01-26 14:40:00,144.13,144.2,144.02,144.02,45119.0,141.0527,141.1212,140.9451,140.9451,45119.0
2023-01-26 14:50:00,144.0,144.15,143.81,144.11,66481.0,140.9255,141.0723,140.7396,141.0332,66481.0
2023-01-26 15:00:00,144.12,144.16,143.87,143.98,53817.0,141.0429,141.0821,140.7983,140.9059,53817.0
2023-01-26 15:10:00,143.98,144.15,143.92,144.13,62743.0,140.9059,141.0723,140.8472,141.0527,62743.0
2023-01-26 15:20:00,144.13,144.35,144.06,144.23,79880.0,141.0527,141.268,140.9842,141.1506,79880.0
2023-01-26 15:30:00,144.23,144.38,144.13,144.18,93137.0,141.1506,141.2974,141.0527,141.1017,93137.0
2023-01-26 15:40:00,144.19,144.26,144.05,144.19,120517.0,141.1114,141.18,140.9744,141.1114,120517.0
2023-01-26 15:50:00,144.18,144.65,144.18,144.58,373458.0,141.1017,141.5616,141.1017,141.4931,373458.0
2023-01-27 09:30:00,144.73,145.58,144.7,145.4,138878.0,141.6399,142.4718,141.6106,142.2956,138878.0
2023-01-27 09:40:00,145.43,146.04,145.33,145.93,201274.0,142.325,142.9219,142.2271,142.8143,201274.0
2023-01-27 09:50:00,145.94,146.23,145.73,145.78,113718.0,142.8241,143.1079,142.6186,142.6675,113718.0
2023-01-27 10:00:00,145.83,146.35,145.53,146.31,150729.0,142.7164,143.2253,142.4228,143.1862,150729.0
2023-01-27 10:10:00,146.33,146.47,146.17,146.37,59060.0,143.2058,143.3428,143.0492,143.2449,59060.0
2023-01-27 10:20:00,146.36,146.37,145.88,146.33,85561.0,143.2351,143.2449,142.7654,143.2058,85561.0
2023-01-27 10:30:00,146.33,146.77,146.27,146.65,61730.0,143.2058,143.6364,143.147,143.5189,61730.0
2023-01-27 10:40:00,146.64,146.83,146.0,146.05,70942.0,143.5091,143.6951,142.8828,142.9317,70942.0
2023-01-27 10:50:00,146.06,146.24,145.88,146.19,83209.0,142.9415,143.1177,142.7654,143.0687,83209.0
2023-01-27 11:00:00,146.18,146.43,146.02,146.21,45891.0,143.059,143.3036,142.9024,143.0883,45891.0
2023-01-27 11:10:00,146.24,146.48,146.07,146.45,59446.0,143.1177,143.3526,142.9513,143.3232,59446.0
2023-01-27 11:20:00,146.49,146.7,146.49,146.61,37915.0,143.3623,143.5679,143.3623,143.4798,37915.0
2023-01-27 11:30:00,146.62,147.0,146.57,146.9,45468.0,143.4896,143.8615,143.4406,143.7636,45468.0
2023-01-27 11:40:00,146.92,147.34,146.92,147.16,75992.0,143.7832,144.1942,143.7832,144.018,75992.0
2023-01-27 11:50:00,147.16,147.53,147.15,147.33,73679.0,144.018,144.3801,144.0083,144.1844,73679.0
2023-01-27 12:00:00,147.34,147.45,147.19,147.26,54265.0,144.1942,144.3018,144.0474,144.1159,54265.0
2023-01-27 12:10:00,147.27,147.83,147.18,147.83,105538.0,144.1257,144.6737,144.0376,144.6737,105538.0
2023-01-27 12:20:00,147.84,148.01,147.62,147.78,125288.0,144.6835,144.8499,144.4682,144.6248,125288.0
2023-01-27 12:30:00,147.75,148.03,147.7,148.02,70564.0,144.5954,144.8695,144.5465,144.8597,70564.0
2023-01-27 12:40:00,148.04,148.09,147.56,147.8,135349.0,144.8792,144.9282,144.4095,144.6444,135349.0
2023-01-27 12:50:00,147.8,147.83,147.63,147.67,43160.0,144.6444,144.6737,144.478,144.5171,43160.0
2023-01-27 13:00:00,147.72,147.75,147.44,147.68,53499.0,144.5661,144.5954,144.2921,144.5269,53499.0
2023-01-27 13:10:00,147.71,147.71,147.36,147.49,76441.0,144.5563,144.5563,144.2138,144.341,76441.0
2023-01-27 13:20:00,147.5,147.61,147.38,147.59,32719.0,144.3508,144.4584,144.2333,144.4389,32719.0
2023-01-27 13:30:00,147.65,147.77,147.56,147.74,29158.0,144.4976,144.615,144.4095,144.5857,29158.0
2023-01-27 13:40:00,147.77,147.91,147.64,147.91,100172.0,144.615,144.752,144.4878,144.752,100172.0
2023-01-27 13:50:00,147.93,148.04,147.77,147.96,38687.0,144.7716,144.8792,144.615,144.801,38687.0
2023-01-27 14:00:00,147.97,148.13,147.88,147.92,53145.0,144.8107,144.9673,144.7227,144.7618,53145.0
2023-01-27 14:10:00,147.91,148.29,147.89,148.28,43299.0,144.752,145.1239,144.7325,145.1141,43299.0
2023-01-27 14:20:00,148.28,148.55,148.23,148.4,39250.0,145.1141,145.3784,145.0652,145.2316,39250.0
2023-01-27 14:30:00,148.41,148.5,148.27,148.34,59423.0,145.2413,145.3294,145.1043,145.1728,59423.0
2023-01-27 14:40:00,148.3,148.57,148.27,148.55,73507.0,145.1337,145.3979,145.1043,145.3784,73507.0
2023-01-27 14:50:00,148.53,148.65,148.43,148.46,87979.0,145.3588,145.4762,145.2609,145.2903,87979.0
2023-01-27 15:00:00,148.5,148.87,148.47,148.83,76039.0,145.3294,145.6915,145.3001,145.6524,76039.0
2023-01-27 15:10:00,148.84,148.9,148.43,148.63,122232.0,145.6622,145.7209,145.2609,145.4567,122232.0
2023-01-27 15:20:00,148.66,148.83,148.43,148.83,91954.0,145.486,145.6524,145.2609,145.6524,91954.0
2023-01-27 15:30:00,148.83,149.03,148.69,148.72,123196.0,145.6524,145.8481,145.5154,145.5447,123196.0
2023-01-27 15:40:00,148.72,148.8,148.33,148.4,242661.0,145.5447,145.623,145.1631,145.2316,242661.0
2023-01-27 15:50:00,148.41,148.46,147.83,147.91,770173.0,145.2413,145.2903,144.6737,144.752,770173.0
2023-01-30 09:30:00,146.78,147.21,146.23,146.77,257737.0,143.6462,144.067,143.1079,143.6364,257737.0
2023-01-30 09:40:00,146.75,147.57,146.57,147.27,227131.0,143.6168,144.4193,143.4406,144.1257,227131.0
2023-01-30 09:50:00,147.28,147.59,146.91,147.25,117107.0,144.1355,144.4389,143.7734,144.1061,117107.0
2023-01-30 10:00:00,147.24,147.75,147.09,147.36,87665.0,144.0963,144.5954,143.9495,144.2138,87665.0
2023-01-30 10:10:00,147.36,147.54,146.68,146.79,96490.0,144.2138,144.3899,143.5483,143.6559,96490.0
2023-01-30 10:20:00,146.79,146.86,146.02,146.33,81827.0,143.6559,143.7244,142.9024,143.2058,81827.0
2023-01-30 10:30:00,146.33,146.34,145.83,145.86,64362.0,143.2058,143.2155,142.7164,142.7458,64362.0
2023-01-30 10:40:00,145.84,145.89,145.25,145.57,161578.0,142.7262,142.7752,142.1488,142.462,161578.0
2023-01-30 10:50:00,145.56,146.05,145.31,146.0,85562.0,142.4522,142.9317,142.2075,142.8828,85562.0
2023-01-30 11:00:00,146.0,146.19,145.85,146.19,72198.0,142.8828,143.0687,142.736,143.0687,72198.0
2023-01-30 11:10:00,146.19,146.74,146.18,146.66,79917.0,143.0687,143.607,143.059,143.5287,79917.0
2023-01-30 11:20:00,146.64,146.78,146.39,146.73,85671.0,143.5091,143.6462,143.2645,143.5972,85671.0
2023-01-30 11:30:00,146.74,146.91,146.5,146.56,71549.0,143.607,143.7734,143.3721,143.4308,71549.0
2023-01-30 11:40:00,146.56,146.74,146.32,146.43,76403.0,143.4308,143.607,143.196,143.3036,76403.0
2023-01-30 11:50:00,146.4,146.71,146.12,146.67,36414.0,143.2743,143.5776,143.0002,143.5385,36414.0
2023-01-30 12:00:00,146.6,146.85,146.58,146.73,26203.0,143.47,143.7147,143.4504,143.5972,26203.0
2023-01-30 12:10:00,146.71,146.87,146.49,146.53,55663.0,143.5776,143.7342,143.3623,143.4015,55663.0
2023-01-30 12:20:00,146.54,146.81,146.42,146.81,112684.0,143.4113,143.6755,143.2938,143.6755,112684.0
2023-01-30 12:30:00,146.77,146.83,146.58,146.63,60011.0,143.6364,143.6951,143.4504,143.4994,60011.0
2023-01-30 12:40:00,146.63,146.79,146.43,146.56,95328.0,143.4994,143.6559,143.3036,143.4308,95328.0
2023-01-30 12:50:00,146.51,146.61,146.36,146.49,44691.0,143.3819,143.4798,143.2351,143.3623,44691.0
2023-01-30 13:00:00,146.48,146.49,146.23,146.36,53645.0,143.3526,143.3623,143.1079,143.2351,53645.0
2023-01-30 13:10:00,146.43,146.87,146.4,146.8,47368.0,143.3036,143.7342,143.2743,143.6657,47368.0
2023-01-30 13:20:00,146.8,146.86,146.62,146.67,29788.0,143.6657,143.7244,143.4896,143.5385,29788.0
2023-01-30 13:30:00,146.63,146.63,146.25,146.28,20039.0,143.4994,143.4994,143.1275,143.1568,20039.0
2023-01-30 13:40:00,146.28,146.29,146.03,146.26,22925.0,143.1568,143.1666,142.9122,143.1373,22925.0
2023-01-30 13:50:00,146.25,146.44,146.1,146.39,52319.0,143.1275,143.3134,142.9807,143.2645,52319.0
2023-01-30 14:00:00,146.4,146.53,146.21,146.22,58612.0,143.2743,143.4015,143.0883,143.0981,58612.0
2023-01-30 14:10:00,146.21,146.31,146.04,146.09,20853.0,143.0883,143.1862,142.9219,142.9709,20853.0
2023-01-30 14:20:00,146.1,146.15,146.01,146.06,49519.0,142.9807,143.0296,142.8926,142.9415,49519.0
2023-01-30 14:30:00,146.05,146.18,145.95,146.12,39496.0,142.9317,143.059,142.8339,143.0002,39496.0
2023-01-30 14:40:00,146.12,146.16,145.94,145.98,51680.0,143.0002,143.0394,142.8241,142.8632,51680.0
2023-01-30 14:50:00,145.97,146.09,145.82,146.04,108305.0,142.8534,142.9709,142.7066,142.9219,108305.0
2023-01-30 15:00:00,146.05,146.3,145.97,146.05,94692.0,142.9317,143.1764,142.8534,142.9317,94692.0
2023-01-30 15:10:00,146.06,146.1,145.7,145.81,49688.0,142.9415,142.9807,142.5892,142.6969,49688.0
2023-01-30 15:20:00,145.8,145.85,145.56,145.64,72075.0,142.6871,142.736,142.4522,142.5305,72075.0
2023-01-30 15:30:00,145.62,145.91,145.56,145.78,130320.0,142.5109,142.7947,142.4522,142.6675,130320.0
2023-01-30 15:40:00,145.79,145.82,145.53,145.61,184327.0,142.6773,142.7066,142.4228,142.5011,184327.0
2023-01-30 15:50:00,145.6,145.74,145.29,145.4,490810.0,142.4913,142.6284,142.188,142.2956,490810.0
2023-01-31 09:30:00,145.53,146.67,145.53,146.45,206897.0,142.4228,143.5385,142.4228,143.3232,206897.0
2023-01-31 09:40:00,146.39,147.14,146.12,147.14,131621.0,143.2645,143.9985,143.0002,143.9985,131621.0
2023-01-31 09:50:00,147.17,147.37,146.66,146.66,56939.0,144.0278,144.2236,143.5287,143.5287,56939.0
2023-01-31 10:00:00,146.67,146.88,146.2,146.21,78383.0,143.5385,143.744,143.0785,143.0883,78383.0
2023-01-31 10:10:00,146.21,146.95,146.15,146.94,100466.0,143.0883,143.8125,143.0296,143.8027,100466.0
2023-01-31 10:20:00,146.96,147.22,146.73,147.19,64144.0,143.8223,144.0768,143.5972,144.0474,64144.0
2023-01-31 10:30:00,147.24,147.42,147.17,147.21,55596.0,144.0963,144.2725,144.0278,144.067,55596.0
2023-01-31 10:40:00,147.22,147.69,147.19,147.6,26360.0,144.0768,144.5367,144.0474,144.4486,26360.0
2023-01-31 10:50:00,147.73,147.88,147.51,147.82,44411.0,144.5759,144.7227,144.3606,144.6639,44411.0
2023-01-31 11:00:00,147.88,148.07,147.8,147.92,72182.0,144.7227,144.9086,144.6444,144.7618,72182.0
2023-01-31 11:10:00,147.91,147.91,147.65,147.78,57853.0,144.752,144.752,144.4976,144.6248,57853.0
2023-01-31 11:20:00,147.81,147.96,147.69,147.89,40369.0,144.6542,144.801,144.5367,144.7325,40369.0
2023-01-31 11:30:00,147.94,147.97,147.66,147.71,48756.0,144.7814,144.8107,144.5074,144.5563,48756.0
2023-01-31 11:40:00,147.72,147.86,147.5,147.54,65148.0,144.5661,144.7031,144.3508,144.3899,65148.0
2023-01-31 11:50:00,147.56,147.71,147.45,147.46,51251.0,144.4095,144.5563,144.3018,144.3116,51251.0
2023-01-31 12:00:00,147.48,147.48,147.07,147.36,49468.0,144.3312,144.3312,143.93,144.2138,49468.0
2023-01-31 12:10:00,147.34,147.71,147.22,147.68,27741.0,144.1942,144.5563,144.0768,144.5269,27741.0
2023-01-31 12:20:00,147.7,147.73,147.46,147.51,25424.0,144.5465,144.5759,144.3116,144.3606,25424.0
2023-01-31 12:30:00,147.52,147.71,147.36,147.63,19862.0,144.3704,144.5563,144.2138,144.478,19862.0
2023-01-31 12:40:00,147.67,147.77,147.61,147.67,20442.0,144.5171,144.615,144.4584,144.5171,20442.0
2023-01-31 12:50:00,147.7,147.8,147.63,147.69,20739.0,144.5465,144.6444,144.478,144.5367,20739.0
2023-01-31 13:00:00,147.71,147.77,147.54,147.69,17454.0,144.5563,144.615,144.3899,144.5367,17454.0
2023-01-31 13:10:00,147.65,147.78,147.56,147.62,23173.0,144.4976,144.6248,144.4095,144.4682,23173.0
2023-01-31 13:20:00,147.6,147.69,147.48,147.61,32758.0,144.4486,144.5367,144.3312,144.4584,32758.0
2023-01-31 13:30:00,147.62,147.65,147.32,147.41,34756.0,144.4682,144.4976,144.1746,144.2627,34756.0
2023-01-31 13:40:00,147.41,147.77,147.41,147.72,35738.0,144.2627,144.615,144.2627,144.5661,35738.0
2023-01-31 13:50:00,147.76,147.79,147.64,147.72,24719.0,144.6052,144.6346,144.4878,144.5661,24719.0
2023-01-31 14:00:00,147.72,147.88,147.71,147.85,50792.0,144.5661,144.7227,144.5563,144.6933,50792.0
2023-01-31 14:10:00,147.84,147.85,147.71,147.78,48819.0,144.6835,144.6933,144.5563,144.6248,48819.0
2023-01-31 14:20:00,147.78,147.92,147.76,147.92,23582.0,144.6248,144.7618,144.6052,144.7618,23582.0
2023-01-31 14:30:00,147.92,148.04,147.91,148.0,21827.0,144.7618,144.8792,144.752,144.8401,21827.0
2023-01-31 14:40:00,148.01,148.12,147.98,148.09,28767.0,144.8499,144.9575,144.8205,144.9282,28767.0
2023-01-31 14:50:00,148.11,148.25,148.06,148.2,61488.0,144.9478,145.0848,144.8988,145.0358,61488.0
2023-01-31 15:00:00,148.21,148.42,148.13,148.13,29495.0,145.0456,145.2511,144.9673,144.9673,29495.0
2023-01-31 15:10:00,148.13,148.18,147.7,147.82,74383.0,144.9673,145.0163,144.5465,144.6639,74383.0
2023-01-31 15:20:00,147.83,147.95,147.67,147.76,82711.0,144.6737,144.7912,144.5171,144.6052,82711.0
2023-01-31 15:30:00,147.75,148.03,147.74,147.93,55945.0,144.5954,144.8695,144.5857,144.7716,55945.0
2023-01-31 15:40:00,147.94,148.12,147.9,148.05,147014.0,144.7814,144.9575,144.7422,144.889,147014.0
2023-01-31 15:50:00,148.05,148.7,148.05,148.69,459295.0,144.889,145.5252,144.889,145.5154,459295.0
2023-02-01 09:30:00,148.31,148.5,147.7,148.07,168556.0,145.1435,145.3294,144.5465,144.9086,168556.0
2023-02-01 09:40:00,148.03,148.24,147.64,148.07,118225.0,144.8695,145.075,144.4878,144.9086,118225.0
2023-02-01 09:50:00,148.07,148.67,147.99,148.4,86311.0,144.9086,145.4958,144.8303,145.2316,86311.0
2023-02-01 10:00:00,148.41,148.5,147.72,147.95,125723.0,145.2413,145.3294,144.5661,144.7912,125723.0
2023-02-01 10:10:00,147.93,148.19,147.9,147.96,53502.0,144.7716,145.026,144.7422,144.801,53502.0
2023-02-01 10:20:00,147.96,148.06,147.66,147.8,73172.0,144.801,144.8988,144.5074,144.6444,73172.0
2023-02-01 10:30:00,147.83,148.04,147.73,147.81,88385.0,144.6737,144.8792,144.5759,144.6542,88385.0
2023-02-01 10:40:00,147.8,147.91,147.38,147.44,88096.0,144.6444,144.752,144.2333,144.2921,88096.0
2023-02-01 10:50:00,147.44,147.46,146.91,146.92,88253.0,144.2921,144.3116,143.7734,143.7832,88253.0
2023-02-01 11:00:00,146.91,147.3,146.78,147.24,70328.0,143.7734,144.155,143.6462,144.0963,70328.0
2023-02-01 11:10:00,147.25,147.48,147.19,147.4,85365.0,144.1061,144.3312,144.0474,144.2529,85365.0
2023-02-01 11:20:00,147.4,147.56,147.39,147.48,53031.0,144.2529,144.4095,144.2431,144.3312,53031.0
2023-02-01 11:30:00,147.48,147.64,147.4,147.6,94678.0,144.3312,144.4878,144.2529,144.4486,94678.0
2023-02-01 11:40:00,147.59,147.72,147.48,147.51,55003.0,144.4389,144.5661,144.3312,144.3606,55003.0
2023-02-01 11:50:00,147.5,147.54,147.3,147.38,53764.0,144.3508,144.3899,144.155,144.2333,53764.0
2023-02-01 12:00:00,147.4,147.46,147.27,147.34,28405.0,144.2529,144.3116,144.1257,144.1942,28405.0
2023-02-01 12:10:00,147.38,147.5,147.27,147.28,53024.0,144.2333,144.3508,144.1257,144.1355,53024.0
2023-02-01 12:20:00,147.31,147.56,147.26,147.54,57174.0,144.1648,144.4095,144.1159,144.3899,57174.0
2023-02-01 12:30:00,147.55,147.62,147.45,147.58,23444.0,144.3997,144.4682,144.3018,144.4291,23444.0
2023-02-01 12:40:00,147.58,147.77,147.58,147.67,40365.0,144.4291,144.615,144.4291,144.5171,40365.0
2023-02-01 12:50:00,147.66,147.88,147.65,147.73,26819.0,144.5074,144.7227,144.4976,144.5759,26819.0
2023-02-01 13:00:00,147.72,147.91,147.65,147.82,41082.0,144.5661,144.752,144.4976,144.6639,41082.0
2023-02-01 13:10:00,147.82,147.91,147.74,147.83,89573.0,144.6639,144.752,144.5857,144.6737,89573.0
2023-02-01 13:20:00,147.81,148.04,147.81,148.04,32026.0,144.6542,144.8792,144.6542,144.8792,32026.0
2023-02-01 13:30:00,148.05,148.27,148.03,148.14,36016.0,144.889,145.1043,144.8695,144.9771,36016.0
2023-02-01 13:40:00,148.15,148.2,147.84,147.93,61253.0,144.9869,145.0358,144.6835,144.7716,61253.0
2023-02-01 13:50:00,147.93,148.22,147.84,147.95,85033.0,144.7716,145.0554,144.6835,144.7912,85033.0
2023-02-01 14:00:00,147.92,148.73,147.04,148.57,211282.0,144.7618,145.5545,143.9006,145.3979,211282.0
2023-02-01 14:10:00,148.52,148.86,148.02,148.3,92054.0,145.349,145.6817,144.8597,145.1337,92054.0
2023-02-01 14:20:00,148.29,148.51,148.14,148.16,41646.0,145.1239,145.3392,144.9771,144.9967,41646.0
2023-02-01 14:30:00,148.21,149.31,147.06,149.16,239386.0,145.0456,146.1221,143.9202,145.9753,239386.0
2023-02-01 14:40:00,149.21,150.61,149.19,150.28,194060.0,146.0243,147.3944,146.0047,147.0714,194060.0
2023-02-01 14:50:00,150.36,150.74,150.02,150.21,213808.0,147.1497,147.5216,146.817,147.0029,213808.0
2023-02-01 15:00:00,150.27,151.84,150.25,151.76,367554.0,147.0616,148.5981,147.0421,148.5198,367554.0
2023-02-01 15:10:00,151.79,151.8,150.89,151.48,221953.0,148.5492,148.559,147.6684,148.2458,221953.0
2023-02-01 15:20:00,151.52,151.73,151.13,151.69,191208.0,148.2849,148.4905,147.9033,148.4513,191208.0
2023-02-01 15:30:00,151.7,152.58,151.67,152.41,421010.0,148.4611,149.3223,148.4317,149.1559,421010.0
2023-02-01 15:40:00,152.42,152.71,151.68,151.75,251213.0,149.1657,149.4495,148.4415,148.51,251213.0
2023-02-01 15:50:00,151.75,151.75,151.22,151.51,533714.0,148.51,148.51,147.9914,148.2752,533714.0
2023-02-02 09:30:00,154.81,155.51,154.57,154.92,424882.0,151.5047,152.1898,151.2698,151.6124,424882.0
2023-02-02 09:40:00,154.92,155.68,154.85,155.42,353062.0,151.6124,152.3561,151.5439,152.1017,353062.0
2023-02-02 09:50:00,155.39,155.52,154.69,154.77,227868.0,152.0723,152.1995,151.3873,151.4656,227868.0
2023-02-02 10:00:00,154.78,154.84,154.29,154.48,177888.0,151.4753,151.5341,150.9958,151.1818,177888.0
2023-02-02 10:10:00,154.44,155.28,154.3,155.28,140155.0,151.1426,151.9647,151.0056,151.9647,140155.0
2023-02-02 10:20:00,155.26,155.3,154.94,155.21,111199.0,151.9451,151.9842,151.6319,151.8962,111199.0
2023-02-02 10:30:00,155.24,156.32,155.21,156.09,214499.0,151.9255,152.9825,151.8962,152.7574,214499.0
2023-02-02 10:40:00,156.13,156.81,156.09,156.81,95649.0,152.7965,153.462,152.7574,153.462,95649.0
2023-02-02 10:50:00,156.78,157.06,156.65,157.01,107036.0,153.4326,153.7067,153.3054,153.6577,107036.0
2023-02-02 11:00:00,157.0,157.58,156.84,157.46,149349.0,153.6479,154.2156,153.4914,154.0981,149349.0
2023-02-02 11:10:00,157.47,157.48,156.56,156.56,99893.0,154.1079,154.1177,153.2173,153.2173,99893.0
2023-02-02 11:20:00,156.55,156.93,156.42,156.66,126777.0,153.2076,153.5794,153.0803,153.3152,126777.0
2023-02-02 11:30:00,156.63,157.09,156.57,156.61,109273.0,153.2858,153.736,153.2271,153.2663,109273.0
2023-02-02 11:40:00,156.62,156.67,156.41,156.45,103641.0,153.2761,153.325,153.0705,153.1097,103641.0
2023-02-02 11:50:00,156.43,156.59,156.27,156.39,48970.0,153.0901,153.2467,152.9335,153.051,48970.0
2023-02-02 12:00:00,156.44,156.7,156.35,156.46,75617.0,153.0999,153.3544,153.0118,153.1195,75617.0
2023-02-02 12:10:00,156.43,156.78,156.41,156.57,100717.0,153.0901,153.4326,153.0705,153.2271,100717.0
2023-02-02 12:20:00,156.58,156.92,156.47,156.83,79384.0,153.2369,153.5697,153.1293,153.4816,79384.0
2023-02-02 12:30:00,156.85,157.06,156.8,157.02,109411.0,153.5011,153.7067,153.4522,153.6675,109411.0
2023-02-02 12:40:00,157.03,157.03,156.65,156.65,39784.0,153.6773,153.6773,153.3054,153.3054,39784.0
2023-02-02 12:50:00,156.67,156.98,156.52,156.94,27297.0,153.325,153.6284,153.1782,153.5892,27297.0
2023-02-02 13:00:00,156.93,157.31,156.93,156.99,66197.0,153.5794,153.9513,153.5794,153.6382,66197.0
2023-02-02 13:10:00,156.98,157.06,156.81,156.93,38306.0,153.6284,153.7067,153.462,153.5794,38306.0
2023-02-02 13:20:00,156.9,157.13,156.83,157.06,32941.0,153.5501,153.7752,153.4816,153.7067,32941.0
2023-02-02 13:30:00,157.06,157.46,157.06,157.45,40987.0,153.7067,154.0981,153.7067,154.0883,40987.0
2023-02-02 13:40:00,157.49,157.71,157.49,157.59,47279.0,154.1275,154.3428,154.1275,154.2253,47279.0
2023-02-02 13:50:00,157.65,157.89,157.56,157.89,51926.0,154.2841,154.5189,154.196,154.5189,51926.0
2023-02-02 14:00:00,157.91,158.03,157.48,157.5,87106.0,154.5385,154.656,154.1177,154.1373,87106.0
2023-02-02 14:10:00,157.49,157.5,156.72,156.8,124492.0,154.1275,154.1373,153.3739,153.4522,124492.0
2023-02-02 14:20:00,156.81,156.85,156.4,156.4,57911.0,153.462,153.5011,153.0608,153.0608,57911.0
2023-02-02 14:30:00,156.41,156.5,155.65,155.91,175721.0,153.0705,153.1586,152.3268,152.5812,175721.0
2023-02-02 14:40:00,155.88,155.96,155.24,155.59,91631.0,152.5519,152.6302,151.9255,152.2681,91631.0
2023-02-02 14:50:00,155.57,155.8,154.58,154.62,128381.0,152.2485,152.4736,151.2796,151.3188,128381.0
2023-02-02 15:00:00,154.54,155.14,154.1,154.61,160966.0,151.2405,151.8277,150.8099,151.309,160966.0
2023-02-02 15:10:00,154.62,155.58,154.61,155.54,84232.0,151.3188,152.2583,151.309,152.2191,84232.0
2023-02-02 15:20:00,155.56,155.8,155.33,155.55,106805.0,152.2387,152.4736,152.0136,152.2289,106805.0
2023-02-02 15:30:00,155.54,155.82,155.47,155.5,199857.0,152.2191,152.4931,152.1506,152.18,199857.0
2023-02-02 15:40:00,155.51,155.57,155.13,155.39,157715.0,152.1898,152.2485,151.8179,152.0723,157715.0
2023-02-02 15:50:00,155.4,156.19,155.4,156.11,486521.0,152.0821,152.8552,152.0821,152.7769,486521.0
2023-02-03 09:30:00,151.48,152.98,151.17,152.95,395418.0,148.2458,149.7138,147.9424,149.6844,395418.0
2023-02-03 09:40:00,152.95,154.1,152.87,153.91,309417.0,149.6844,150.8099,149.6061,150.6239,309417.0
2023-02-03 09:50:00,153.92,154.1,153.16,153.22,313155.0,150.6337,150.8099,149.8899,149.9487,313155.0
2023-02-03 10:00:00,153.2,153.46,152.67,152.97,251960.0,149.9291,150.1835,149.4104,149.704,251960.0
2023-02-03 10:10:00,152.92,154.4,152.64,153.98,167524.0,149.6551,151.1035,149.381,150.6924,167524.0
2023-02-03 10:20:00,153.99,154.45,153.66,153.67,282397.0,150.7022,151.1524,150.3793,150.389,282397.0
2023-02-03 10:30:00,153.78,154.41,153.32,154.4,179515.0,150.4967,151.1132,150.0465,151.1035,179515.0
2023-02-03 10:40:00,154.41,154.65,154.16,154.53,138493.0,151.1132,151.3481,150.8686,151.2307,138493.0
2023-02-03 10:50:00,154.53,154.53,153.86,154.38,81845.0,151.2307,151.2307,150.575,151.0839,81845.0
2023-02-03 11:00:00,154.37,154.76,154.34,154.46,46059.0,151.0741,151.4558,151.0447,151.1622,46059.0
2023-02-03 11:10:00,154.51,154.75,154.27,154.28,62865.0,151.2111,151.446,150.9762,150.986,62865.0
2023-02-03 11:20:00,154.29,154.45,154.11,154.45,72905.0,150.9958,151.1524,150.8196,151.1524,72905.0
2023-02-03 11:30:00,154.44,154.95,154.33,154.5,94237.0,151.1426,151.6417,151.035,151.2013,94237.0
2023-02-03 11:40:00,154.47,154.8,153.96,153.96,114427.0,151.172,151.4949,150.6729,150.6729,114427.0
2023-02-03 11:50:00,153.94,154.23,153.56,153.69,87480.0,150.6533,150.9371,150.2814,150.4086,87480.0
2023-02-03 12:00:00,153.63,154.21,153.58,154.09,53972.0,150.3499,150.9175,150.301,150.8001,53972.0
2023-02-03 12:10:00,154.09,154.49,154.09,154.4,33423.0,150.8001,151.1915,150.8001,151.1035,33423.0
2023-02-03 12:20:00,154.4,154.56,154.28,154.32,43301.0,151.1035,151.26,150.986,151.0252,43301.0
2023-02-03 12:30:00,154.29,154.55,154.22,154.43,24780.0,150.9958,151.2503,150.9273,151.1328,24780.0
2023-02-03 12:40:00,154.36,154.52,154.06,154.12,57760.0,151.0643,151.2209,150.7707,150.8294,57760.0
2023-02-03 12:50:00,154.12,154.15,153.09,153.14,59427.0,150.8294,150.8588,149.8214,149.8704,59427.0
2023-02-03 13:00:00,153.12,153.19,152.6,152.6,106667.0,149.8508,149.9193,149.3419,149.3419,106667.0
2023-02-03 13:10:00,152.63,153.03,152.46,152.8,74037.0,149.3712,149.7627,149.2049,149.5376,74037.0
2023-02-03 13:20:00,152.77,152.98,152.57,152.61,64795.0,149.5083,149.7138,149.3125,149.3517,64795.0
2023-02-03 13:30:00,152.59,152.61,151.98,152.11,98314.0,149.3321,149.3517,148.7351,148.8624,98314.0
2023-02-03 13:40:00,152.13,152.15,151.16,151.9,96453.0,148.8819,148.9015,147.9326,148.6568,96453.0
2023-02-03 13:50:00,151.91,152.35,151.91,152.1,63919.0,148.6666,149.0972,148.6666,148.8526,63919.0
2023-02-03 14:00:00,152.1,152.22,151.8,152.01,66870.0,148.8526,148.97,148.559,148.7645,66870.0
2023-02-03 14:10:00,152.02,152.25,151.61,151.71,52442.0,148.7743,148.9994,148.373,148.4709,52442.0
2023-02-03 14:20:00,151.75,151.9,151.52,151.87,45752.0,148.51,148.6568,148.2849,148.6275,45752.0
2023-02-03 14:30:00,151.84,152.11,151.5,152.08,104959.0,148.5981,148.8624,148.2654,148.833,104959.0
2023-02-03 14:40:00,152.11,152.18,151.58,151.74,53547.0,148.8624,148.9309,148.3437,148.5003,53547.0
2023-02-03 14:50:00,151.73,151.73,151.28,151.28,56907.0,148.4905,148.4905,148.0501,148.0501,56907.0
2023-02-03 15:00:00,151.25,151.25,150.68,151.1,83158.0,148.0207,148.0207,147.4629,147.8739,83158.0
2023-02-03 15:10:00,151.07,151.68,150.98,151.53,68283.0,147.8446,148.4415,147.7565,148.2947,68283.0
2023-02-03 15:20:00,151.56,151.7,151.32,151.33,61784.0,148.3241,148.4611,148.0892,148.099,61784.0
2023-02-03 15:30:00,151.33,151.47,150.97,151.07,78603.0,148.099,148.236,147.7467,147.8446,78603.0
2023-02-03 15:40:00,151.07,151.38,150.84,150.87,119404.0,147.8446,148.1479,147.6195,147.6488,119404.0
2023-02-03 15:50:00,150.87,151.56,150.79,151.34,581148.0,147.6488,148.3241,147.5705,148.1088,581148.0
2023-02-06 09:30:00,150.78,152.05,150.62,151.18,180608.0,147.5607,148.8036,147.4042,147.9522,180608.0
2023-02-06 09:40:00,151.21,151.47,150.65,150.95,143132.0,147.9816,148.236,147.4335,147.7271,143132.0
2023-02-06 09:50:00,150.96,151.21,150.58,150.92,173009.0,147.7369,147.9816,147.365,147.6978,173009.0
2023-02-06 10:00:00,150.97,151.31,150.78,151.24,184590.0,147.7467,148.0794,147.5607,148.0109,184590.0
2023-02-06 10:10:00,151.26,151.27,150.61,150.67,75260.0,148.0305,148.0403,147.3944,147.4531,75260.0
2023-02-06 10:20:00,150.64,150.64,150.09,150.33,98186.0,147.4237,147.4237,146.8855,147.1204,98186.0
2023-02-06 10:30:00,150.33,150.33,149.87,149.95,59474.0,147.1204,147.1204,146.6702,146.7485,59474.0
2023-02-06 10:40:00,149.95,150.44,149.92,150.39,65965.0,146.7485,147.228,146.7191,147.1791,65965.0
2023-02-06 10:50:00,150.44,151.03,150.41,150.99,38957.0,147.228,147.8054,147.1986,147.7663,38957.0
2023-02-06 11:00:00,151.01,151.21,150.79,150.83,106289.0,147.7858,147.9816,147.5705,147.6097,106289.0
2023-02-06 11:10:00,150.89,151.31,150.68,151.29,44546.0,147.6684,148.0794,147.4629,148.0599,44546.0
2023-02-06 11:20:00,151.23,151.4,151.08,151.25,28000.0,148.0011,148.1675,147.8543,148.0207,28000.0
2023-02-06 11:30:00,151.29,151.44,151.19,151.19,52204.0,148.0599,148.2067,147.962,147.962,52204.0
2023-02-06 11:40:00,151.19,151.24,150.97,151.01,37114.0,147.962,148.0109,147.7467,147.7858,37114.0
2023-02-06 11:50:00,150.98,151.27,150.9,150.99,26686.0,147.7565,148.0403,147.6782,147.7663,26686.0
2023-02-06 12:00:00,151.05,151.09,150.67,151.02,38644.0,147.825,147.8641,147.4531,147.7956,38644.0
2023-02-06 12:10:00,151.04,151.11,150.58,150.59,23712.0,147.8152,147.8837,147.365,147.3748,23712.0
2023-02-06 12:20:00,150.59,150.85,150.59,150.75,29695.0,147.3748,147.6293,147.3748,147.5314,29695.0
2023-02-06 12:30:00,150.78,151.36,150.78,151.17,24878.0,147.5607,148.1284,147.5607,147.9424,24878.0
2023-02-06 12:40:00,151.15,151.35,150.98,151.19,71927.0,147.9228,148.1186,147.7565,147.962,71927.0
2023-02-06 12:50:00,151.2,151.24,151.03,151.13,35358.0,147.9718,148.0109,147.8054,147.9033,35358.0
2023-02-06 13:00:00,151.14,151.18,150.84,151.08,37230.0,147.9131,147.9522,147.6195,147.8543,37230.0
2023-02-06 13:10:00,151.06,151.09,150.6,151.09,22527.0,147.8348,147.8641,147.3846,147.8641,22527.0
2023-02-06 13:20:00,151.05,151.15,150.86,150.87,34279.0,147.825,147.9228,147.639,147.6488,34279.0
2023-02-06 13:30:00,150.87,151.06,150.87,150.99,14068.0,147.6488,147.8348,147.6488,147.7663,14068.0
2023-02-06 13:40:00,151.0,151.01,150.76,150.86,30139.0,147.7761,147.7858,147.5412,147.639,30139.0
2023-02-06 13:50:00,150.89,151.29,150.87,151.29,25997.0,147.6684,148.0599,147.6488,148.0599,25997.0
2023-02-06 14:00:00,151.29,151.54,151.28,151.44,33845.0,148.0599,148.3045,148.0501,148.2067,33845.0
2023-02-06 14:10:00,151.46,151.79,151.45,151.7,29811.0,148.2262,148.5492,148.2164,148.4611,29811.0
2023-02-06 14:20:00,151.7,151.79,151.31,151.35,21239.0,148.4611,148.5492,148.0794,148.1186,21239.0
2023-02-06 14:30:00,151.36,151.39,151.12,151.18,28892.0,148.1284,148.1577,147.8935,147.9522,28892.0
2023-02-06 14:40:00,151.17,151.21,150.94,151.16,26149.0,147.9424,147.9816,147.7173,147.9326,26149.0
2023-02-06 14:50:00,151.15,151.23,151.0,151.19,19114.0,147.9228,148.0011,147.7761,147.962,19114.0
2023-02-06 15:00:00,151.18,151.23,150.9,151.09,27345.0,147.9522,148.0011,147.6782,147.8641,27345.0
2023-02-06 15:10:00,151.06,151.06,150.61,150.83,119208.0,147.8348,147.8348,147.3944,147.6097,119208.0
2023-02-06 15:20:00,150.84,150.96,150.58,150.74,55543.0,147.6195,147.7369,147.365,147.5216,55543.0
2023-02-06 15:30:00,150.75,151.09,150.57,150.92,108796.0,147.5314,147.8641,147.3552,147.6978,108796.0
2023-02-06 15:40:00,150.92,151.03,150.75,150.8,84877.0,147.6978,147.8054,147.5314,147.5803,84877.0
2023-02-06 15:50:00,150.81,151.27,150.81,151.11,314956.0,147.5901,148.0403,147.5901,147.8837,314956.0
2023-02-07 09:30:00,150.47,150.53,149.49,149.79,89560.0,147.2574,147.3161,146.2983,146.5919,89560.0
2023-02-07 09:40:00,149.78,149.99,149.34,149.52,142584.0,146.5821,146.7876,146.1515,146.3276,142584.0
2023-02-07 09:50:00,149.55,149.9,148.88,148.92,121222.0,146.357,146.6995,145.7013,145.7405,121222.0
2023-02-07 10:00:00,148.93,149.05,148.47,148.5,89145.0,145.7502,145.8677,145.3001,145.3294,89145.0
2023-02-07 10:10:00,148.42,148.78,148.26,148.78,74843.0,145.2511,145.6034,145.0946,145.6034,74843.0
2023-02-07 10:20:00,148.77,148.83,148.3,148.44,70322.0,145.5937,145.6524,145.1337,145.2707,70322.0
2023-02-07 10:30:00,148.47,148.69,148.36,148.64,50651.0,145.3001,145.5154,145.1924,145.4664,50651.0
2023-02-07 10:40:00,148.62,148.92,148.56,148.78,29253.0,145.4469,145.7405,145.3881,145.6034,29253.0
2023-02-07 10:50:00,148.8,149.05,148.74,148.77,55404.0,145.623,145.8677,145.5643,145.5937,55404.0
2023-02-07 11:00:00,148.79,149.36,148.79,149.29,48996.0,145.6132,146.1711,145.6132,146.1026,48996.0
2023-02-07 11:10:00,149.27,149.36,149.11,149.12,41764.0,146.083,146.1711,145.9264,145.9362,41764.0
2023-02-07 11:20:00,149.12,149.17,148.89,149.13,35905.0,145.9362,145.9851,145.7111,145.946,35905.0
2023-02-07 11:30:00,149.16,149.45,149.11,149.27,34373.0,145.9753,146.2591,145.9264,146.083,34373.0
2023-02-07 11:40:00,149.26,149.39,149.14,149.34,49934.0,146.0732,146.2004,145.9558,146.1515,49934.0
2023-02-07 11:50:00,149.34,149.44,149.13,149.26,77323.0,146.1515,146.2494,145.946,146.0732,77323.0
2023-02-07 12:00:00,149.24,149.34,149.17,149.19,38452.0,146.0536,146.1515,145.9851,146.0047,38452.0
2023-02-07 12:10:00,149.16,149.22,149.01,149.08,29120.0,145.9753,146.0341,145.8285,145.897,29120.0
2023-02-07 12:20:00,149.08,149.08,148.71,148.91,39250.0,145.897,145.897,145.5349,145.7307,39250.0
2023-02-07 12:30:00,148.91,149.07,148.89,149.0,19412.0,145.7307,145.8873,145.7111,145.8188,19412.0
2023-02-07 12:40:00,149.01,150.44,148.92,150.42,227659.0,145.8285,147.228,145.7405,147.2084,227659.0
2023-02-07 12:50:00,150.44,151.26,150.18,150.89,111265.0,147.228,148.0305,146.9736,147.6684,111265.0
2023-02-07 13:00:00,151.0,151.16,150.16,150.25,137206.0,147.7761,147.9326,146.954,147.0421,137206.0
2023-02-07 13:10:00,150.28,150.37,149.07,149.63,125726.0,147.0714,147.1595,145.8873,146.4353,125726.0
2023-02-07 13:20:00,149.63,149.67,148.52,148.53,76165.0,146.4353,146.4744,145.349,145.3588,76165.0
2023-02-07 13:30:00,148.52,148.53,147.65,148.16,186899.0,145.349,145.3588,144.4976,144.9967,186899.0
2023-02-07 13:40:00,148.22,148.69,147.84,147.93,90376.0,145.0554,145.5154,144.6835,144.7716,90376.0
2023-02-07 13:50:00,147.91,148.49,147.77,148.49,60593.0,144.752,145.3196,144.615,145.3196,60593.0
2023-02-07 14:00:00,148.43,149.66,148.42,149.51,93876.0,145.2609,146.4647,145.2511,146.3179,93876.0
2023-02-07 14:10:00,149.49,149.92,149.48,149.73,87798.0,146.2983,146.7191,146.2885,146.5332,87798.0
2023-02-07 14:20:00,149.71,149.86,149.43,149.55,53226.0,146.5136,146.6604,146.2396,146.357,53226.0
2023-02-07 14:30:00,149.58,150.23,149.46,150.03,88957.0,146.3864,147.0225,146.2689,146.8268,88957.0
2023-02-07 14:40:00,150.01,150.22,149.91,150.13,72258.0,146.8072,147.0127,146.7093,146.9246,72258.0
2023-02-07 14:50:00,150.11,150.45,150.06,150.36,36142.0,146.9051,147.2378,146.8561,147.1497,36142.0
2023-02-07 15:00:00,150.38,150.74,149.95,150.03,132247.0,147.1693,147.5216,146.7485,146.8268,132247.0
2023-02-07 15:10:00,150.04,150.69,150.04,150.63,46794.0,146.8365,147.4727,146.8365,147.414,46794.0
2023-02-07 15:20:00,150.67,151.04,150.6,151.01,59555.0,147.4531,147.8152,147.3846,147.7858,59555.0
2023-02-07 15:30:00,151.02,151.13,150.81,151.09,66345.0,147.7956,147.9033,147.5901,147.8641,66345.0
2023-02-07 15:40:00,151.08,151.54,151.02,151.46,107121.0,147.8543,148.3045,147.7956,148.2262,107121.0
2023-02-07 15:50:00,151.46,151.87,151.36,151.48,413638.0,148.2262,148.6275,148.1284,148.2458,413638.0
2023-02-08 09:30:00,150.98,150.98,149.72,150.43,190069.0,147.7565,147.7565,146.5234,147.2182,190069.0
2023-02-08 09:40:00,150.42,151.01,150.25,150.61,164406.0,147.2084,147.7858,147.0421,147.3944,164406.0
2023-02-08 09:50:00,150.59,151.04,150.07,150.96,183882.0,147.3748,147.8152,146.8659,147.7369,183882.0
2023-02-08 10:00:00,150.94,150.95,150.43,150.61,131099.0,147.7173,147.7271,147.2182,147.3944,131099.0
2023-02-08 10:10:00,150.58,151.35,150.55,151.28,93567.0,147.365,148.1186,147.3357,148.0501,93567.0
2023-02-08 10:20:00,151.28,151.3,150.73,150.93,57978.0,148.0501,148.0696,147.5118,147.7075,57978.0
2023-02-08 10:30:00,150.9,150.9,150.15,150.6,132434.0,147.6782,147.6782,146.9442,147.3846,132434.0
2023-02-08 10:40:00,150.6,150.63,150.23,150.38,64486.0,147.3846,147.414,147.0225,147.1693,64486.0
2023-02-08 10:50:00,150.35,150.35,149.84,150.11,67263.0,147.1399,147.1399,146.6408,146.9051,67263.0
2023-02-08 11:00:00,150.1,150.33,149.75,149.93,104602.0,146.8953,147.1204,146.5527,146.7289,104602.0
2023-02-08 11:10:00,149.92,150.06,149.59,149.95,93496.0,146.7191,146.8561,146.3962,146.7485,93496.0
2023-02-08 11:20:00,149.98,150.0,149.19,149.43,86167.0,146.7778,146.7974,146.0047,146.2396,86167.0
2023-02-08 11:30:00,149.43,149.55,149.16,149.49,115826.0,146.2396,146.357,145.9753,146.2983,115826.0
2023-02-08 11:40:00,149.44,149.56,149.15,149.49,46137.0,146.2494,146.3668,145.9655,146.2983,46137.0
2023-02-08 11:50:00,149.47,149.91,149.33,149.88,93166.0,146.2787,146.7093,146.1417,146.68,93166.0
2023-02-08 12:00:00,149.88,149.88,149.5,149.69,62621.0,146.68,146.68,146.3081,146.494,62621.0
2023-02-08 12:10:00,149.72,149.88,149.4,149.76,41452.0,146.5234,146.68,146.2102,146.5625,41452.0
2023-02-08 12:20:00,149.78,149.98,149.7,149.89,35140.0,146.5821,146.7778,146.5038,146.6897,35140.0
2023-02-08 12:30:00,149.89,150.12,149.62,149.66,61348.0,146.6897,146.9148,146.4255,146.4647,61348.0
2023-02-08 12:40:00,149.65,150.07,149.57,150.07,24072.0,146.4549,146.8659,146.3766,146.8659,24072.0
2023-02-08 12:50:00,150.11,150.27,149.91,150.26,16366.0,146.9051,147.0616,146.7093,147.0518,16366.0
2023-02-08 13:00:00,150.25,150.53,150.07,150.35,45977.0,147.0421,147.3161,146.8659,147.1399,45977.0
2023-02-08 13:10:00,150.35,150.5,150.22,150.44,46998.0,147.1399,147.2867,147.0127,147.228,46998.0
2023-02-08 13:20:00,150.45,150.53,150.1,150.16,35701.0,147.2378,147.3161,146.8953,146.954,35701.0
2023-02-08 13:30:00,150.11,150.14,149.69,149.81,54993.0,146.9051,146.9344,146.494,146.6115,54993.0
2023-02-08 13:40:00,149.82,150.04,149.77,149.82,95905.0,146.6212,146.8365,146.5723,146.6212,95905.0
2023-02-08 13:50:00,149.8,150.06,149.73,150.04,71898.0,146.6017,146.8561,146.5332,146.8365,71898.0
2023-02-08 14:00:00,150.05,150.08,149.77,150.05,28572.0,146.8463,146.8757,146.5723,146.8463,28572.0
2023-02-08 14:10:00,150.03,150.47,149.99,150.34,633949.0,146.8268,147.2574,146.7876,147.1301,633949.0
2023-02-08 14:20:00,150.34,150.34,150.0,150.08,25940.0,147.1301,147.1301,146.7974,146.8757,25940.0
2023-02-08 14:30:00,150.15,150.33,150.06,150.27,22065.0,146.9442,147.1204,146.8561,147.0616,22065.0
2023-02-08 14:40:00,150.31,150.32,149.8,149.87,32756.0,147.1008,147.1106,146.6017,146.6702,32756.0
2023-02-08 14:50:00,149.91,150.28,149.9,150.22,32758.0,146.7093,147.0714,146.6995,147.0127,32758.0
2023-02-08 15:00:00,150.21,150.23,149.78,150.01,54296.0,147.0029,147.0225,146.5821,146.8072,54296.0
2023-02-08 15:10:00,150.0,150.01,149.69,149.71,48452.0,146.7974,146.8072,146.494,146.5136,48452.0
2023-02-08 15:20:00,149.73,150.22,149.73,150.17,32539.0,146.5332,147.0127,146.5332,146.9638,32539.0
2023-02-08 15:30:00,150.16,150.39,150.06,150.27,68719.0,146.954,147.1791,146.8561,147.0616,68719.0
2023-02-08 15:40:00,150.24,150.38,150.02,150.06,90745.0,147.0323,147.1693,146.817,146.8561,90745.0
2023-02-08 15:50:00,150.06,150.39,150.03,150.18,285558.0,146.8561,147.1791,146.8268,146.9736,285558.0
2023-02-09 09:30:00,152.19,152.56,151.88,152.21,199807.0,148.9406,149.3027,148.6373,148.9602,199807.0
2023-02-09 09:40:00,152.23,152.48,151.69,152.47,195707.0,148.9798,149.2245,148.4513,149.2147,195707.0
2023-02-09 09:50:00,152.47,152.7,152.09,152.39,189446.0,149.2147,149.4398,148.8428,149.1364,189446.0
2023-02-09 10:00:00,152.4,152.78,152.17,152.52,146019.0,149.1462,149.518,148.9211,149.2636,146019.0
2023-02-09 10:10:00,152.53,153.04,152.41,153.03,107993.0,149.2734,149.7725,149.1559,149.7627,107993.0
2023-02-09 10:20:00,153.02,153.19,152.3,152.3,126746.0,149.7529,149.9193,149.0483,149.0483,126746.0
2023-02-09 10:30:00,152.3,152.76,152.16,152.56,58121.0,149.0483,149.4985,148.9113,149.3027,58121.0
2023-02-09 10:40:00,152.59,152.64,152.21,152.59,56524.0,149.3321,149.381,148.9602,149.3321,56524.0
2023-02-09 10:50:00,152.58,152.72,152.2,152.49,33352.0,149.3223,149.4593,148.9504,149.2342,33352.0
2023-02-09 11:00:00,152.48,152.48,151.72,152.08,67316.0,149.2245,149.2245,148.4807,148.833,67316.0
2023-02-09 11:10:00,152.11,152.12,151.78,151.92,28227.0,148.8624,148.8721,148.5394,148.6764,28227.0
2023-02-09 11:20:00,151.92,151.98,151.51,151.65,47979.0,148.6764,148.7351,148.2752,148.4122,47979.0
2023-02-09 11:30:00,151.66,151.7,151.37,151.69,78608.0,148.422,148.4611,148.1382,148.4513,78608.0
2023-02-09 11:40:00,151.68,151.85,151.45,151.58,40869.0,148.4415,148.6079,148.2164,148.3437,40869.0
2023-02-09 11:50:00,151.57,151.63,151.38,151.62,29546.0,148.3339,148.3926,148.1479,148.3828,29546.0
2023-02-09 12:00:00,151.6,151.92,151.59,151.92,20452.0,148.3632,148.6764,148.3535,148.6764,20452.0
2023-02-09 12:10:00,151.92,152.06,151.81,152.06,56219.0,148.6764,148.8134,148.5688,148.8134,56219.0
2023-02-09 12:20:00,152.04,152.17,151.75,151.75,51786.0,148.7938,148.9211,148.51,148.51,51786.0
2023-02-09 12:30:00,151.76,151.84,151.07,151.07,50735.0,148.5198,148.5981,147.8446,147.8446,50735.0
2023-02-09 12:40:00,151.01,151.34,150.78,150.82,35347.0,147.7858,148.1088,147.5607,147.5999,35347.0
2023-02-09 12:50:00,150.81,151.39,150.8,151.39,23298.0,147.5901,148.1577,147.5803,148.1577,23298.0
2023-02-09 13:00:00,151.36,151.38,150.98,151.17,56893.0,148.1284,148.1479,147.7565,147.9424,56893.0
2023-02-09 13:10:00,151.18,151.29,150.95,151.16,26482.0,147.9522,148.0599,147.7271,147.9326,26482.0
2023-02-09 13:20:00,151.2,151.42,151.1,151.24,17095.0,147.9718,148.1871,147.8739,148.0109,17095.0
2023-02-09 13:30:00,151.25,151.59,151.12,151.18,33065.0,148.0207,148.3535,147.8935,147.9522,33065.0
2023-02-09 13:40:00,151.19,151.21,150.83,151.09,33687.0,147.962,147.9816,147.6097,147.8641,33687.0
2023-02-09 13:50:00,151.08,151.11,150.8,150.94,38321.0,147.8543,147.8837,147.5803,147.7173,38321.0
2023-02-09 14:00:00,150.92,151.15,150.85,151.12,41097.0,147.6978,147.9228,147.6293,147.8935,41097.0
2023-02-09 14:10:00,151.14,151.15,150.8,150.92,88460.0,147.9131,147.9228,147.5803,147.6978,88460.0
2023-02-09 14:20:00,150.91,151.02,150.52,150.55,44061.0,147.688,147.7956,147.3063,147.3357,44061.0
2023-02-09 14:30:00,150.55,150.77,150.44,150.51,43255.0,147.3357,147.551,147.228,147.2965,43255.0
2023-02-09 14:40:00,150.52,150.9,150.5,150.86,37517.0,147.3063,147.6782,147.2867,147.639,37517.0
2023-02-09 14:50:00,150.85,150.86,150.46,150.55,27603.0,147.6293,147.639,147.2476,147.3357,27603.0
2023-02-09 15:00:00,150.58,150.58,150.03,150.41,47298.0,147.365,147.365,146.8268,147.1986,47298.0
2023-02-09 15:10:00,150.4,150.42,150.0,150.15,58762.0,147.1889,147.2084,146.7974,146.9442,58762.0
2023-02-09 15:20:00,150.17,150.28,149.6,149.73,61897.0,146.9638,147.0714,146.4059,146.5332,61897.0
2023-02-09 15:30:00,149.72,149.72,149.17,149.61,126937.0,146.5234,146.5234,145.9851,146.4157,126937.0
2023-02-09 15:40:00,149.62,150.0,149.49,149.7,87133.0,146.4255,146.7974,146.2983,146.5038,87133.0
2023-02-09 15:50:00,149.69,150.35,149.69,149.89,245004.0,146.494,147.1399,146.494,146.6897,245004.0
2023-02-10 09:30:00,148.6,149.19,148.34,148.78,104345.0,145.4273,146.0047,145.1728,145.6034,104345.0
2023-02-10 09:40:00,148.77,148.8,148.03,148.66,147966.0,145.5937,145.623,144.8695,145.486,147966.0
2023-02-10 09:50:00,148.67,148.85,148.2,148.37,98181.0,145.4958,145.672,145.0358,145.2022,98181.0
2023-02-10 10:00:00,148.39,148.39,147.42,148.13,128552.0,145.2218,145.2218,144.2725,144.9673,128552.0
2023-02-10 10:10:00,148.12,149.15,148.11,149.05,77834.0,144.9575,145.9655,144.9478,145.8677,77834.0
2023-02-10 10:20:00,149.07,149.29,148.74,148.91,55193.0,145.8873,146.1026,145.5643,145.7307,55193.0
2023-02-10 10:30:00,148.95,149.31,148.81,149.1,59797.0,145.7698,146.1221,145.6328,145.9166,59797.0
2023-02-10 10:40:00,149.02,149.02,148.41,148.58,64494.0,145.8383,145.8383,145.2413,145.4077,64494.0
2023-02-10 10:50:00,148.51,148.52,147.94,148.27,77253.0,145.3392,145.349,144.7814,145.1043,77253.0
2023-02-10 11:00:00,148.26,148.56,148.16,148.49,70879.0,145.0946,145.3881,144.9967,145.3196,70879.0
2023-02-10 11:10:00,148.51,148.66,148.17,148.63,34379.0,145.3392,145.486,145.0065,145.4567,34379.0
2023-02-10 11:20:00,148.62,148.62,148.21,148.24,26716.0,145.4469,145.4469,145.0456,145.075,26716.0
2023-02-10 11:30:00,148.25,148.3,147.99,148.1,31274.0,145.0848,145.1337,144.8303,144.938,31274.0
2023-02-10 11:40:00,148.09,148.16,147.81,148.02,35292.0,144.9282,144.9967,144.6542,144.8597,35292.0
2023-02-10 11:50:00,147.97,148.12,147.68,147.76,46679.0,144.8107,144.9575,144.5269,144.6052,46679.0
2023-02-10 12:00:00,147.68,147.79,147.22,147.29,46727.0,144.5269,144.6346,144.0768,144.1453,46727.0
2023-02-10 12:10:00,147.28,147.47,146.95,147.03,43935.0,144.1355,144.3214,143.8125,143.8908,43935.0
2023-02-10 12:20:00,146.99,147.32,146.99,147.17,54272.0,143.8517,144.1746,143.8517,144.0278,54272.0
2023-02-10 12:30:00,147.19,147.53,147.15,147.37,40934.0,144.0474,144.3801,144.0083,144.2236,40934.0
2023-02-10 12:40:00,147.37,147.65,147.36,147.43,25838.0,144.2236,144.4976,144.2138,144.2823,25838.0
2023-02-10 12:50:00,147.47,147.77,147.37,147.71,21686.0,144.3214,144.615,144.2236,144.5563,21686.0
2023-02-10 13:00:00,147.74,147.9,147.61,147.81,23554.0,144.5857,144.7422,144.4584,144.6542,23554.0
2023-02-10 13:10:00,147.8,148.22,147.75,148.22,32076.0,144.6444,145.0554,144.5954,145.0554,32076.0
2023-02-10 13:20:00,148.21,148.42,148.06,148.08,39639.0,145.0456,145.2511,144.8988,144.9184,39639.0
2023-02-10 13:30:00,148.04,148.17,147.92,148.0,30904.0,144.8792,145.0065,144.7618,144.8401,30904.0
2023-02-10 13:40:00,148.0,148.0,147.63,147.86,17916.0,144.8401,144.8401,144.478,144.7031,17916.0
2023-02-10 13:50:00,147.85,147.93,147.51,147.54,29767.0,144.6933,144.7716,144.3606,144.3899,29767.0
2023-02-10 14:00:00,147.56,147.61,147.36,147.47,34273.0,144.4095,144.4584,144.2138,144.3214,34273.0
2023-02-10 14:10:00,147.47,147.76,147.45,147.63,46137.0,144.3214,144.6052,144.3018,144.478,46137.0
2023-02-10 14:20:00,147.61,147.71,147.51,147.56,27156.0,144.4584,144.5563,144.3606,144.4095,27156.0
2023-02-10 14:30:00,147.52,147.94,147.42,147.85,31545.0,144.3704,144.7814,144.2725,144.6933,31545.0
2023-02-10 14:40:00,147.84,147.85,147.58,147.74,35859.0,144.6835,144.6933,144.4291,144.5857,35859.0
2023-02-10 14:50:00,147.74,148.08,147.71,147.95,24033.0,144.5857,144.9184,144.5563,144.7912,24033.0
2023-02-10 15:00:00,147.99,148.19,147.83,147.94,53400.0,144.8303,145.026,144.6737,144.7814,53400.0
2023-02-10 15:10:00,147.95,148.03,147.64,147.68,33014.0,144.7912,144.8695,144.4878,144.5269,33014.0
2023-02-10 15:20:00,147.67,147.73,147.53,147.69,43852.0,144.5171,144.5759,144.3801,144.5367,43852.0
2023-02-10 15:30:00,147.7,147.96,147.59,147.96,77624.0,144.5465,144.801,144.4389,144.801,77624.0
2023-02-10 15:40:00,147.94,148.18,147.82,148.15,127256.0,144.7814,145.0163,144.6639,144.9869,127256.0
2023-02-10 15:50:00,148.16,148.37,147.94,148.14,319568.0,144.9967,145.2022,144.7814,144.9771,319568.0
2023-02-13 09:30:00,148.14,148.25,147.14,147.64,152478.0,144.9771,145.0848,143.9985,144.4878,152478.0
2023-02-13 09:40:00,147.65,148.26,147.43,148.05,182475.0,144.4976,145.0946,144.2823,144.889,182475.0
2023-02-13 09:50:00,148.07,148.49,147.57,148.37,143418.0,144.9086,145.3196,144.4193,145.2022,143418.0
2023-02-13 10:00:00,148.43,148.56,148.03,148.09,63663.0,145.2609,145.3881,144.8695,144.9282,63663.0
2023-02-13 10:10:00,148.1,148.38,148.03,148.31,55544.0,144.938,145.212,144.8695,145.1435,55544.0
2023-02-13 10:20:00,148.33,148.7,148.33,148.66,75854.0,145.1631,145.5252,145.1631,145.486,75854.0
2023-02-13 10:30:00,148.72,148.96,148.62,148.74,51789.0,145.5447,145.7796,145.4469,145.5643,51789.0
2023-02-13 10:40:00,148.75,149.54,148.72,149.53,72491.0,145.5741,146.3472,145.5447,146.3374,72491.0
2023-02-13 10:50:00,149.55,149.7,149.41,149.44,46026.0,146.357,146.5038,146.22,146.2494,46026.0
2023-02-13 11:00:00,149.49,149.67,149.34,149.44,64233.0,146.2983,146.4744,146.1515,146.2494,64233.0
2023-02-13 11:10:00,149.45,149.85,149.36,149.71,56624.0,146.2591,146.6506,146.1711,146.5136,56624.0
2023-02-13 11:20:00,149.75,149.87,149.47,149.57,51332.0,146.5527,146.6702,146.2787,146.3766,51332.0
2023-02-13 11:30:00,149.56,149.67,149.34,149.57,43533.0,146.3668,146.4744,146.1515,146.3766,43533.0
2023-02-13 11:40:00,149.58,149.9,149.54,149.76,51763.0,146.3864,146.6995,146.3472,146.5625,51763.0
2023-02-13 11:50:00,149.77,149.78,149.42,149.73,38395.0,146.5723,146.5821,146.2298,146.5332,38395.0
2023-02-13 12:00:00,149.71,150.01,149.68,149.91,23421.0,146.5136,146.8072,146.4842,146.7093,23421.0
2023-02-13 12:10:00,149.91,150.1,149.87,150.05,26620.0,146.7093,146.8953,146.6702,146.8463,26620.0
2023-02-13 12:20:00,150.05,150.05,149.78,149.86,26049.0,146.8463,146.8463,146.5821,146.6604,26049.0
2023-02-13 12:30:00,149.9,149.98,149.77,149.97,42751.0,146.6995,146.7778,146.5723,146.768,42751.0
2023-02-13 12:40:00,149.98,150.07,149.95,149.99,30881.0,146.7778,146.8659,146.7485,146.7876,30881.0
2023-02-13 12:50:00,149.99,150.07,149.76,149.83,22116.0,146.7876,146.8659,146.5625,146.631,22116.0
2023-02-13 13:00:00,149.83,149.9,149.59,149.61,16277.0,146.631,146.6995,146.3962,146.4157,16277.0
2023-02-13 13:10:00,149.59,149.82,149.52,149.78,28473.0,146.3962,146.6212,146.3276,146.5821,28473.0
2023-02-13 13:20:00,149.8,150.1,149.74,150.01,33791.0,146.6017,146.8953,146.543,146.8072,33791.0
2023-02-13 13:30:00,150.04,150.22,149.95,150.01,34256.0,146.8365,147.0127,146.7485,146.8072,34256.0
2023-02-13 13:40:00,150.04,150.14,149.92,150.07,30890.0,146.8365,146.9344,146.7191,146.8659,30890.0
2023-02-13 13:50:00,150.03,150.27,150.03,150.23,27457.0,146.8268,147.0616,146.8268,147.0225,27457.0
2023-02-13 14:00:00,150.24,150.39,150.12,150.18,29215.0,147.0323,147.1791,146.9148,146.9736,29215.0
2023-02-13 14:10:00,150.17,150.19,149.96,150.11,47168.0,146.9638,146.9833,146.7583,146.9051,47168.0
2023-02-13 14:20:00,150.11,150.14,149.86,149.9,24896.0,146.9051,146.9344,146.6604,146.6995,24896.0
2023-02-13 14:30:00,149.91,149.95,149.67,149.78,44180.0,146.7093,146.7485,146.4744,146.5821,44180.0
2023-02-13 14:40:00,149.81,149.84,149.6,149.65,25690.0,146.6115,146.6408,146.4059,146.4549,25690.0
2023-02-13 14:50:00,149.65,149.82,149.62,149.8,32267.0,146.4549,146.6212,146.4255,146.6017,32267.0
2023-02-13 15:00:00,149.8,149.85,149.5,149.79,43953.0,146.6017,146.6506,146.3081,146.5919,43953.0
2023-02-13 15:10:00,149.79,150.0,149.75,150.0,86023.0,146.5919,146.7974,146.5527,146.7974,86023.0
2023-02-13 15:20:00,150.01,150.07,149.9,149.97,35776.0,146.8072,146.8659,146.6995,146.768,35776.0
2023-02-13 15:30:00,149.98,150.35,149.96,150.34,62700.0,146.7778,147.1399,146.7583,147.1301,62700.0
2023-02-13 15:40:00,150.33,150.37,150.17,150.36,96368.0,147.1204,147.1595,146.9638,147.1497,96368.0
2023-02-13 15:50:00,150.35,150.37,150.03,150.33,241688.0,147.1399,147.1595,146.8268,147.1204,241688.0
2023-02-14 09:30:00,149.26,149.67,148.33,149.65,178542.0,146.0732,146.4744,145.1631,146.4549,178542.0
2023-02-14 09:40:00,149.65,150.7,149.37,150.41,181179.0,146.4549,147.4825,146.1809,147.1986,181179.0
2023-02-14 09:50:00,150.46,151.61,150.24,151.36,123594.0,147.2476,148.373,147.0323,148.1284,123594.0
2023-02-14 10:00:00,151.4,152.11,151.4,151.76,116357.0,148.1675,148.8624,148.1675,148.5198,116357.0
2023-02-14 10:10:00,151.78,152.28,151.64,151.85,154440.0,148.5394,149.0287,148.4024,148.6079,154440.0
2023-02-14 10:20:00,151.87,152.15,151.22,151.29,75779.0,148.6275,148.9015,147.9914,148.0599,75779.0
2023-02-14 10:30:00,151.32,151.47,149.99,150.01,147390.0,148.0892,148.236,146.7876,146.8072,147390.0
2023-02-14 10:40:00,150.01,150.13,149.24,150.08,95168.0,146.8072,146.9246,146.0536,146.8757,95168.0
2023-02-14 10:50:00,150.07,150.29,149.72,150.2,60455.0,146.8659,147.0812,146.5234,146.9931,60455.0
2023-02-14 11:00:00,150.17,150.72,150.11,150.24,87357.0,146.9638,147.502,146.9051,147.0323,87357.0
2023-02-14 11:10:00,150.34,150.6,150.22,150.58,41467.0,147.1301,147.3846,147.0127,147.365,41467.0
2023-02-14 11:20:00,150.53,150.71,149.72,149.81,88696.0,147.3161,147.4922,146.5234,146.6115,88696.0
2023-02-14 11:30:00,149.79,149.79,149.24,149.38,100117.0,146.5919,146.5919,146.0536,146.1906,100117.0
2023-02-14 11:40:00,149.39,149.7,149.12,149.59,72268.0,146.2004,146.5038,145.9362,146.3962,72268.0
2023-02-14 11:50:00,149.58,149.8,149.17,149.72,52777.0,146.3864,146.6017,145.9851,146.5234,52777.0
2023-02-14 12:00:00,149.72,150.02,149.63,149.97,51655.0,146.5234,146.817,146.4353,146.768,51655.0
2023-02-14 12:10:00,149.96,150.28,149.96,150.13,76597.0,146.7583,147.0714,146.7583,146.9246,76597.0
2023-02-14 12:20:00,150.13,150.33,150.01,150.17,70228.0,146.9246,147.1204,146.8072,146.9638,70228.0
2023-02-14 12:30:00,150.17,150.48,150.1,150.33,41046.0,146.9638,147.2672,146.8953,147.1204,41046.0
2023-02-14 12:40:00,150.27,150.54,150.26,150.36,20063.0,147.0616,147.3259,147.0518,147.1497,20063.0
2023-02-14 12:50:00,150.32,150.57,150.15,150.49,29809.0,147.1106,147.3552,146.9442,147.2769,29809.0
2023-02-14 13:00:00,150.48,151.39,150.45,151.07,117390.0,147.2672,148.1577,147.2378,147.8446,117390.0
2023-02-14 13:10:00,151.07,151.62,150.92,151.26,107964.0,147.8446,148.3828,147.6978,148.0305,107964.0
2023-02-14 13:20:00,151.25,151.38,150.98,151.13,53781.0,148.0207,148.1479,147.7565,147.9033,53781.0
2023-02-14 13:30:00,151.19,151.36,151.06,151.11,27940.0,147.962,148.1284,147.8348,147.8837,27940.0
2023-02-14 13:40:00,151.12,151.22,150.68,151.03,33640.0,147.8935,147.9914,147.4629,147.8054,33640.0
2023-02-14 13:50:00,151.03,151.21,150.92,151.0,26592.0,147.8054,147.9816,147.6978,147.7761,26592.0
2023-02-14 14:00:00,151.02,151.28,150.49,150.68,60029.0,147.7956,148.0501,147.2769,147.4629,60029.0
2023-02-14 14:10:00,150.67,151.14,150.67,151.09,39254.0,147.4531,147.9131,147.4531,147.8641,39254.0
2023-02-14 14:20:00,151.08,151.19,150.96,151.15,30393.0,147.8543,147.962,147.7369,147.9228,30393.0
2023-02-14 14:30:00,151.15,151.66,151.13,151.48,47353.0,147.9228,148.422,147.9033,148.2458,47353.0
2023-02-14 14:40:00,151.49,151.6,151.38,151.58,20228.0,148.2556,148.3632,148.1479,148.3437,20228.0
2023-02-14 14:50:00,151.59,151.72,151.42,151.47,25341.0,148.3535,148.4807,148.1871,148.236,25341.0
2023-02-14 15:00:00,151.51,151.68,151.4,151.43,40227.0,148.2752,148.4415,148.1675,148.1969,40227.0
2023-02-14 15:10:00,151.43,151.71,151.18,151.68,60275.0,148.1969,148.4709,147.9522,148.4415,60275.0
2023-02-14 15:20:00,151.68,152.04,151.61,151.9,46783.0,148.4415,148.7938,148.373,148.6568,46783.0
2023-02-14 15:30:00,151.9,152.16,151.78,152.09,116463.0,148.6568,148.9113,148.5394,148.8428,116463.0
2023-02-14 15:40:00,152.11,152.29,152.03,152.25,111124.0,148.8624,149.0385,148.7841,148.9994,111124.0
2023-02-14 15:50:00,152.23,152.53,152.04,152.14,367672.0,148.9798,149.2734,148.7938,148.8917,367672.0
2023-02-15 09:30:00,151.69,152.24,151.4,151.44,124855.0,148.4513,148.9896,148.1675,148.2067,124855.0
2023-02-15 09:40:00,151.45,152.35,151.37,152.34,138474.0,148.2164,149.0972,148.1382,149.0874,138474.0
2023-02-15 09:50:00,152.34,152.4,151.1,151.36,180336.0,149.0874,149.1462,147.8739,148.1284,180336.0
2023-02-15 10:00:00,151.4,151.77,151.26,151.6,65283.0,148.1675,148.5296,148.0305,148.3632,65283.0
2023-02-15 10:10:00,151.58,152.24,151.24,152.22,61724.0,148.3437,148.9896,148.0109,148.97,61724.0
2023-02-15 10:20:00,152.19,152.25,151.76,151.92,64345.0,148.9406,148.9994,148.5198,148.6764,64345.0
2023-02-15 10:30:00,151.94,152.45,151.8,152.29,58292.0,148.696,149.1951,148.559,149.0385,58292.0
2023-02-15 10:40:00,152.26,152.36,151.85,151.89,58554.0,149.0091,149.107,148.6079,148.647,58554.0
2023-02-15 10:50:00,151.87,152.12,151.79,151.97,54902.0,148.6275,148.8721,148.5492,148.7253,54902.0
2023-02-15 11:00:00,151.94,152.61,151.91,152.48,51101.0,148.696,149.3517,148.6666,149.2245,51101.0
2023-02-15 11:10:00,152.5,152.61,152.27,152.35,51260.0,149.244,149.3517,149.0189,149.0972,51260.0
2023-02-15 11:20:00,152.38,152.76,152.3,152.75,44753.0,149.1266,149.4985,149.0483,149.4887,44753.0
2023-02-15 11:30:00,152.75,152.8,152.43,152.69,90045.0,149.4887,149.5376,149.1755,149.43,90045.0
2023-02-15 11:40:00,152.68,153.24,152.67,153.13,51968.0,149.4202,149.9682,149.4104,149.8606,51968.0
2023-02-15 11:50:00,153.13,153.29,152.95,152.97,50664.0,149.8606,150.0172,149.6844,149.704,50664.0
2023-02-15 12:00:00,152.98,153.05,152.41,152.58,57504.0,149.7138,149.7823,149.1559,149.3223,57504.0
2023-02-15 12:10:00,152.57,152.69,152.45,152.65,82836.0,149.3125,149.43,149.1951,149.3908,82836.0
2023-02-15 12:20:00,152.63,152.72,152.4,152.41,49167.0,149.3712,149.4593,149.1462,149.1559,49167.0
2023-02-15 12:30:00,152.42,152.69,152.33,152.56,71293.0,149.1657,149.43,149.0777,149.3027,71293.0
2023-02-15 12:40:00,152.61,152.74,152.57,152.67,33684.0,149.3517,149.4789,149.3125,149.4104,33684.0
2023-02-15 12:50:00,152.68,152.8,152.42,152.54,39077.0,149.4202,149.5376,149.1657,149.2832,39077.0
2023-02-15 13:00:00,152.57,152.69,152.43,152.67,33657.0,149.3125,149.43,149.1755,149.4104,33657.0
2023-02-15 13:10:00,152.7,152.84,152.67,152.83,49595.0,149.4398,149.5768,149.4104,149.567,49595.0
2023-02-15 13:20:00,152.85,153.04,152.81,153.04,27206.0,149.5866,149.7725,149.5474,149.7725,27206.0
2023-02-15 13:30:00,153.06,153.08,152.88,153.03,47035.0,149.7921,149.8116,149.6159,149.7627,47035.0
2023-02-15 13:40:00,153.04,153.27,153.02,153.23,28060.0,149.7725,149.9976,149.7529,149.9584,28060.0
2023-02-15 13:50:00,153.24,153.3,153.12,153.26,38589.0,149.9682,150.0269,149.8508,149.9878,38589.0
2023-02-15 14:00:00,153.25,153.58,153.23,153.57,30357.0,149.978,150.301,149.9584,150.2912,30357.0
2023-02-15 14:10:00,153.53,153.65,153.42,153.43,40996.0,150.252,150.3695,150.1444,150.1542,40996.0
2023-02-15 14:20:00,153.44,153.58,153.42,153.56,59293.0,150.164,150.301,150.1444,150.2814,59293.0
2023-02-15 14:30:00,153.55,153.63,153.39,153.52,27768.0,150.2716,150.3499,150.115,150.2422,27768.0
2023-02-15 14:40:00,153.51,153.63,153.38,153.38,42098.0,150.2325,150.3499,150.1052,150.1052,42098.0
2023-02-15 14:50:00,153.38,153.46,152.93,152.98,50373.0,150.1052,150.1835,149.6648,149.7138,50373.0
2023-02-15 15:00:00,153.0,153.35,152.99,153.31,46528.0,149.7333,150.0759,149.7236,150.0367,46528.0
2023-02-15 15:10:00,153.31,153.39,153.17,153.19,44624.0,150.0367,150.115,149.8997,149.9193,44624.0
2023-02-15 15:20:00,153.2,153.39,153.09,153.35,42950.0,149.9291,150.115,149.8214,150.0759,42950.0
2023-02-15 15:30:00,153.36,153.54,153.33,153.42,42301.0,150.0857,150.2618,150.0563,150.1444,42301.0
2023-02-15 15:40:00,153.43,153.59,153.27,153.56,108183.0,150.1542,150.3108,149.9976,150.2814,108183.0
2023-02-15 15:50:00,153.57,153.93,153.4,153.93,228075.0,150.2912,150.6435,150.1248,150.6435,228075.0
2023-02-16 09:30:00,151.54,151.85,150.8,151.66,159950.0,148.3045,148.6079,147.5803,148.422,159950.0
2023-02-16 09:40:00,151.66,152.16,151.55,151.95,199185.0,148.422,148.9113,148.3143,148.7058,199185.0
2023-02-16 09:50:00,151.95,152.34,151.82,151.98,129731.0,148.7058,149.0874,148.5785,148.7351,129731.0
2023-02-16 10:00:00,151.95,152.23,151.69,152.15,90518.0,148.7058,148.9798,148.4513,148.9015,90518.0
2023-02-16 10:10:00,152.15,152.36,151.96,152.27,72492.0,148.9015,149.107,148.7156,149.0189,72492.0
2023-02-16 10:20:00,152.27,152.64,152.26,152.6,109572.0,149.0189,149.381,149.0091,149.3419,109572.0
2023-02-16 10:30:00,152.6,153.12,152.55,152.99,58596.0,149.3419,149.8508,149.293,149.7236,58596.0
2023-02-16 10:40:00,153.0,153.37,152.95,153.34,158632.0,149.7333,150.0954,149.6844,150.0661,158632.0
2023-02-16 10:50:00,153.39,153.4,153.1,153.26,101868.0,150.115,150.1248,149.8312,149.9878,101868.0
2023-02-16 11:00:00,153.3,153.66,153.02,153.24,72286.0,150.0269,150.3793,149.7529,149.9682,72286.0
2023-02-16 11:10:00,153.24,153.38,153.03,153.31,44679.0,149.9682,150.1052,149.7627,150.0367,44679.0
2023-02-16 11:20:00,153.29,153.35,152.98,153.24,35219.0,150.0172,150.0759,149.7138,149.9682,35219.0
2023-02-16 11:30:00,153.26,153.43,153.07,153.22,50168.0,149.9878,150.1542,149.8019,149.9487,50168.0
2023-02-16 11:40:00,153.25,153.6,153.22,153.54,49437.0,149.978,150.3205,149.9487,150.2618,49437.0
2023-02-16 11:50:00,153.48,153.48,153.11,153.11,58687.0,150.2031,150.2031,149.841,149.841,58687.0
2023-02-16 12:00:00,153.12,153.27,153.05,153.14,32848.0,149.8508,149.9976,149.7823,149.8704,32848.0
2023-02-16 12:10:00,153.14,153.27,152.73,152.73,57542.0,149.8704,149.9976,149.4691,149.4691,57542.0
2023-02-16 12:20:00,152.72,153.33,152.72,153.28,41947.0,149.4593,150.0563,149.4593,150.0074,41947.0
2023-02-16 12:30:00,153.28,153.66,153.27,153.42,45732.0,150.0074,150.3793,149.9976,150.1444,45732.0
2023-02-16 12:40:00,153.39,153.69,153.39,153.54,28452.0,150.115,150.4086,150.115,150.2618,28452.0
2023-02-16 12:50:00,153.5,153.6,152.76,152.95,117347.0,150.2227,150.3205,149.4985,149.6844,117347.0
2023-02-16 13:00:00,152.94,153.3,152.89,153.17,110208.0,149.6746,150.0269,149.6257,149.8997,110208.0
2023-02-16 13:10:00,153.2,153.21,152.62,152.8,51359.0,149.9291,149.9389,149.3615,149.5376,51359.0
2023-02-16 13:20:00,152.81,152.87,152.54,152.6,39012.0,149.5474,149.6061,149.2832,149.3419,39012.0
2023-02-16 13:30:00,152.62,153.03,152.5,153.0,45122.0,149.3615,149.7627,149.244,149.7333,45122.0
2023-02-16 13:40:00,153.0,153.24,152.88,153.14,53906.0,149.7333,149.9682,149.6159,149.8704,53906.0
2023-02-16 13:50:00,153.15,153.24,153.0,153.17,52974.0,149.8801,149.9682,149.7333,149.8997,52974.0
2023-02-16 14:00:00,153.18,153.41,153.16,153.17,59803.0,149.9095,150.1346,149.8899,149.8997,59803.0
2023-02-16 14:10:00,153.18,153.24,153.03,153.1,39828.0,149.9095,149.9682,149.7627,149.8312,39828.0
2023-02-16 14:20:00,153.06,153.19,152.8,153.03,45855.0,149.7921,149.9193,149.5376,149.7627,45855.0
2023-02-16 14:30:00,153.03,153.34,153.03,153.24,33560.0,149.7627,150.0661,149.7627,149.9682,33560.0
2023-02-16 14:40:00,153.22,153.24,152.95,153.06,65891.0,149.9487,149.9682,149.6844,149.7921,65891.0
2023-02-16 14:50:00,153.03,153.11,152.93,152.97,50383.0,149.7627,149.841,149.6648,149.704,50383.0
2023-02-16 15:00:00,152.96,153.04,152.35,152.68,254065.0,149.6942,149.7725,149.0972,149.4202,254065.0
2023-02-16 15:10:00,152.66,152.75,151.84,151.89,86230.0,149.4006,149.4887,148.5981,148.647,86230.0
2023-02-16 15:20:00,151.89,151.9,151.28,151.28,146416.0,148.647,148.6568,148.0501,148.0501,146416.0
2023-02-16 15:30:00,151.28,151.35,150.85,151.14,186552.0,148.0501,148.1186,147.6293,147.9131,186552.0
2023-02-16 15:40:00,151.14,151.17,150.71,151.14,220948.0,147.9131,147.9424,147.4922,147.9131,220948.0
2023-02-16 15:50:00,151.14,151.28,150.51,150.59,562832.0,147.9131,148.0501,147.2965,147.3748,562832.0
2023-02-17 09:30:00,149.68,150.19,149.6,149.63,203957.0,146.4842,146.9833,146.4059,146.4353,203957.0
2023-02-17 09:40:00,149.63,149.78,148.61,148.71,179010.0,146.4353,146.5821,145.4371,145.5349,179010.0
2023-02-17 09:50:00,148.75,149.21,148.46,149.2,140995.0,145.5741,146.0243,145.2903,146.0145,140995.0
2023-02-17 10:00:00,149.18,149.58,149.14,149.26,83602.0,145.9949,146.3864,145.9558,146.0732,83602.0
2023-02-17 10:10:00,149.23,149.76,149.12,149.69,74358.0,146.0438,146.5625,145.9362,146.494,74358.0
2023-02-17 10:20:00,149.68,149.94,149.25,149.35,70862.0,146.4842,146.7387,146.0634,146.1613,70862.0
2023-02-17 10:30:00,149.34,150.01,149.29,149.5,59770.0,146.1515,146.8072,146.1026,146.3081,59770.0
2023-02-17 10:40:00,149.49,149.53,148.96,149.09,58682.0,146.2983,146.3374,145.7796,145.9068,58682.0
2023-02-17 10:50:00,149.08,149.13,148.74,148.83,34392.0,145.897,145.946,145.5643,145.6524,34392.0
2023-02-17 11:00:00,148.78,148.85,148.42,148.69,70646.0,145.6034,145.672,145.2511,145.5154,70646.0
2023-02-17 11:10:00,148.61,148.9,148.53,148.62,38055.0,145.4371,145.7209,145.3588,145.4469,38055.0
2023-02-17 11:20:00,148.6,148.6,148.24,148.3,52504.0,145.4273,145.4273,145.075,145.1337,52504.0
2023-02-17 11:30:00,148.32,148.47,148.04,148.43,53742.0,145.1533,145.3001,144.8792,145.2609,53742.0
2023-02-17 11:40:00,148.44,148.76,148.3,148.66,39731.0,145.2707,145.5839,145.1337,145.486,39731.0
2023-02-17 11:50:00,148.62,148.66,148.25,148.47,28482.0,145.4469,145.486,145.0848,145.3001,28482.0
2023-02-17 12:00:00,148.49,149.05,148.49,149.01,29280.0,145.3196,145.8677,145.3196,145.8285,29280.0
2023-02-17 12:10:00,149.01,149.24,148.87,148.88,35665.0,145.8285,146.0536,145.6915,145.7013,35665.0
2023-02-17 12:20:00,148.93,149.02,148.78,148.85,20396.0,145.7502,145.8383,145.6034,145.672,20396.0
2023-02-17 12:30:00,148.81,148.99,148.74,148.79,33628.0,145.6328,145.809,145.5643,145.6132,33628.0
2023-02-17 12:40:00,148.86,148.9,148.64,148.64,28198.0,145.6817,145.7209,145.4664,145.4664,28198.0
2023-02-17 12:50:00,148.66,148.76,148.39,148.7,27263.0,145.486,145.5839,145.2218,145.5252,27263.0
2023-02-17 13:00:00,148.71,149.01,148.63,148.99,31342.0,145.5349,145.8285,145.4567,145.809,31342.0
2023-02-17 13:10:00,148.98,149.2,148.98,149.08,39138.0,145.7992,146.0145,145.7992,145.897,39138.0
2023-02-17 13:20:00,149.04,149.05,148.74,148.87,31940.0,145.8579,145.8677,145.5643,145.6915,31940.0
2023-02-17 13:30:00,148.87,149.09,148.78,149.04,24038.0,145.6915,145.9068,145.6034,145.8579,24038.0
2023-02-17 13:40:00,149.01,149.17,149.01,149.04,20747.0,145.8285,145.9851,145.8285,145.8579,20747.0
2023-02-17 13:50:00,148.98,149.08,148.82,149.07,21843.0,145.7992,145.897,145.6426,145.8873,21843.0
2023-02-17 14:00:00,149.06,149.41,149.06,149.3,26347.0,145.8775,146.22,145.8775,146.1123,26347.0
2023-02-17 14:10:00,149.31,149.43,149.07,149.27,48094.0,146.1221,146.2396,145.8873,146.083,48094.0
2023-02-17 14:20:00,149.28,149.74,149.27,149.55,31397.0,146.0928,146.543,146.083,146.357,31397.0
2023-02-17 14:30:00,149.57,149.98,149.57,149.97,43084.0,146.3766,146.7778,146.3766,146.768,43084.0
2023-02-17 14:40:00,149.98,149.98,149.64,149.91,40040.0,146.7778,146.7778,146.4451,146.7093,40040.0
2023-02-17 14:50:00,149.92,150.48,149.92,150.32,59348.0,146.7191,147.2672,146.7191,147.1106,59348.0
2023-02-17 15:00:00,150.35,150.58,150.13,150.41,171451.0,147.1399,147.365,146.9246,147.1986,171451.0
2023-02-17 15:10:00,150.44,150.48,150.03,150.15,51978.0,147.228,147.2672,146.8268,146.9442,51978.0
2023-02-17 15:20:00,150.16,150.34,149.87,149.94,40120.0,146.954,147.1301,146.6702,146.7387,40120.0
2023-02-17 15:30:00,149.92,150.37,149.87,150.14,55217.0,146.7191,147.1595,146.6702,146.9344,55217.0
2023-02-17 15:40:00,150.14,150.29,150.01,150.15,102776.0,146.9344,147.0812,146.8072,146.9442,102776.0
2023-02-17 15:50:00,150.15,150.64,150.15,150.6,252840.0,146.9442,147.4237,146.9442,147.3846,252840.0
2023-02-21 09:30:00,148.32,148.62,147.73,148.48,199678.0,145.1533,145.4469,144.5759,145.3099,199678.0
2023-02-21 09:40:00,148.49,148.72,147.74,147.83,161705.0,145.3196,145.5447,144.5857,144.6737,161705.0
2023-02-21 09:50:00,147.83,148.06,147.35,147.44,135864.0,144.6737,144.8988,144.204,144.2921,135864.0
2023-02-21 10:00:00,147.36,147.69,147.22,147.27,110764.0,144.2138,144.5367,144.0768,144.1257,110764.0
2023-02-21 10:10:00,147.25,147.43,146.97,147.33,81619.0,144.1061,144.2823,143.8321,144.1844,81619.0
2023-02-21 10:20:00,147.32,147.53,147.14,147.18,66416.0,144.1746,144.3801,143.9985,144.0376,66416.0
2023-02-21 10:30:00,147.17,147.77,147.13,147.57,51733.0,144.0278,144.615,143.9887,144.4193,51733.0
2023-02-21 10:40:00,147.57,147.93,147.41,147.52,46859.0,144.4193,144.7716,144.2627,144.3704,46859.0
2023-02-21 10:50:00,147.5,147.52,147.1,147.13,31390.0,144.3508,144.3704,143.9593,143.9887,31390.0
2023-02-21 11:00:00,147.14,147.35,146.93,146.94,47088.0,143.9985,144.204,143.7929,143.8027,47088.0
2023-02-21 11:10:00,146.92,147.05,146.76,146.81,94570.0,143.7832,143.9104,143.6266,143.6755,94570.0
2023-02-21 11:20:00,146.78,146.88,146.5,146.63,55093.0,143.6462,143.744,143.3721,143.4994,55093.0
2023-02-21 11:30:00,146.61,146.74,146.32,146.51,60996.0,143.4798,143.607,143.196,143.3819,60996.0
2023-02-21 11:40:00,146.51,146.78,146.48,146.69,28603.0,143.3819,143.6462,143.3526,143.5581,28603.0
2023-02-21 11:50:00,146.62,146.66,146.38,146.49,29299.0,143.4896,143.5287,143.2547,143.3623,29299.0
2023-02-21 12:00:00,146.45,146.77,146.38,146.65,28909.0,143.3232,143.6364,143.2547,143.5189,28909.0
2023-02-21 12:10:00,146.64,146.66,146.37,146.57,38647.0,143.5091,143.5287,143.2449,143.4406,38647.0
2023-02-21 12:20:00,146.61,146.65,146.41,146.44,69030.0,143.4798,143.5189,143.2841,143.3134,69030.0
2023-02-21 12:30:00,146.46,146.54,146.32,146.47,33997.0,143.333,143.4113,143.196,143.3428,33997.0
2023-02-21 12:40:00,146.49,146.59,146.36,146.52,30687.0,143.3623,143.4602,143.2351,143.3917,30687.0
2023-02-21 12:50:00,146.5,146.77,146.5,146.75,33829.0,143.3721,143.6364,143.3721,143.6168,33829.0
2023-02-21 13:00:00,146.74,146.79,146.56,146.59,22573.0,143.607,143.6559,143.4308,143.4602,22573.0
2023-02-21 13:10:00,146.58,146.59,146.44,146.55,33981.0,143.4504,143.4602,143.3134,143.4211,33981.0
2023-02-21 13:20:00,146.5,146.66,146.38,146.48,23192.0,143.3721,143.5287,143.2547,143.3526,23192.0
2023-02-21 13:30:00,146.45,146.46,146.2,146.24,14251.0,143.3232,143.333,143.0785,143.1177,14251.0
2023-02-21 13:40:00,146.22,146.37,146.18,146.25,27793.0,143.0981,143.2449,143.059,143.1275,27793.0
2023-02-21 13:50:00,146.22,146.3,146.05,146.12,17367.0,143.0981,143.1764,142.9317,143.0002,17367.0
2023-02-21 14:00:00,146.12,146.12,145.92,145.94,31395.0,143.0002,143.0002,142.8045,142.8241,31395.0
2023-02-21 14:10:00,145.93,146.02,145.7,145.7,45844.0,142.8143,142.9024,142.5892,142.5892,45844.0
2023-02-21 14:20:00,145.69,145.94,145.66,145.9,63186.0,142.5794,142.8241,142.5501,142.7849,63186.0
2023-02-21 14:30:00,145.91,146.22,145.87,146.22,71590.0,142.7947,143.0981,142.7556,143.0981,71590.0
2023-02-21 14:40:00,146.22,146.41,146.02,146.36,77535.0,143.0981,143.2841,142.9024,143.2351,77535.0
2023-02-21 14:50:00,146.32,146.33,146.1,146.17,24018.0,143.196,143.2058,142.9807,143.0492,24018.0
2023-02-21 15:00:00,146.19,146.37,146.1,146.13,80436.0,143.0687,143.2449,142.9807,143.01,80436.0
2023-02-21 15:10:00,146.14,146.16,145.96,146.04,191427.0,143.0198,143.0394,142.8437,142.9219,191427.0
2023-02-21 15:20:00,146.04,146.19,145.95,146.04,39776.0,142.9219,143.0687,142.8339,142.9219,39776.0
2023-02-21 15:30:00,146.06,146.4,146.05,146.12,128789.0,142.9415,143.2743,142.9317,143.0002,128789.0
2023-02-21 15:40:00,146.12,146.21,145.95,145.99,286634.0,143.0002,143.0883,142.8339,142.873,286634.0
2023-02-21 15:50:00,145.99,146.06,145.5,145.57,610539.0,142.873,142.9415,142.3935,142.462,610539.0
2023-02-22 09:30:00,145.87,146.54,145.77,146.45,152346.0,142.7556,143.4113,142.6577,143.3232,152346.0
2023-02-22 09:40:00,146.46,147.24,146.36,147.16,143229.0,143.333,144.0963,143.2351,144.018,143229.0
2023-02-22 09:50:00,147.22,147.22,146.35,146.37,89654.0,144.0768,144.0768,143.2253,143.2449,89654.0
2023-02-22 10:00:00,146.37,146.43,145.72,145.72,140188.0,143.2449,143.3036,142.6088,142.6088,140188.0
2023-02-22 10:10:00,145.75,145.75,145.22,145.44,93402.0,142.6381,142.6381,142.1195,142.3348,93402.0
2023-02-22 10:20:00,145.46,145.93,145.39,145.58,72287.0,142.3543,142.8143,142.2858,142.4718,72287.0
2023-02-22 10:30:00,145.54,145.67,145.22,145.39,59857.0,142.4326,142.5598,142.1195,142.2858,59857.0
2023-02-22 10:40:00,145.4,146.14,145.4,146.04,35319.0,142.2956,143.0198,142.2956,142.9219,35319.0
2023-02-22 10:50:00,146.05,146.27,145.89,146.22,48992.0,142.9317,143.147,142.7752,143.0981,48992.0
2023-02-22 11:00:00,146.18,146.46,146.14,146.37,37737.0,143.059,143.333,143.0198,143.2449,37737.0
2023-02-22 11:10:00,146.38,146.39,145.95,146.06,23398.0,143.2547,143.2645,142.8339,142.9415,23398.0
2023-02-22 11:20:00,146.08,146.3,146.05,146.07,36141.0,142.9611,143.1764,142.9317,142.9513,36141.0
2023-02-22 11:30:00,146.09,146.53,146.04,146.22,42806.0,142.9709,143.4015,142.9219,143.0981,42806.0
2023-02-22 11:40:00,146.25,146.39,146.13,146.23,27020.0,143.1275,143.2645,143.01,143.1079,27020.0
2023-02-22 11:50:00,146.23,146.51,146.22,146.51,37708.0,143.1079,143.3819,143.0981,143.3819,37708.0
2023-02-22 12:00:00,146.45,146.55,146.32,146.38,38892.0,143.3232,143.4211,143.196,143.2547,38892.0
2023-02-22 12:10:00,146.33,146.57,146.2,146.55,54662.0,143.2058,143.4406,143.0785,143.4211,54662.0
2023-02-22 12:20:00,146.56,146.62,146.48,146.51,42100.0,143.4308,143.4896,143.3526,143.3819,42100.0
2023-02-22 12:30:00,146.51,146.82,146.51,146.79,54519.0,143.3819,143.6853,143.3819,143.6559,54519.0
2023-02-22 12:40:00,146.77,146.95,146.66,146.7,51657.0,143.6364,143.8125,143.5287,143.5679,51657.0
2023-02-22 12:50:00,146.72,146.74,146.52,146.52,35873.0,143.5874,143.607,143.3917,143.3917,35873.0
2023-02-22 13:00:00,146.52,146.65,146.34,146.62,33097.0,143.3917,143.5189,143.2155,143.4896,33097.0
2023-02-22 13:10:00,146.62,146.63,146.47,146.57,29300.0,143.4896,143.4994,143.3428,143.4406,29300.0
2023-02-22 13:20:00,146.58,146.86,146.56,146.85,41917.0,143.4504,143.7244,143.4308,143.7147,41917.0
2023-02-22 13:30:00,146.84,146.91,146.58,146.88,34011.0,143.7049,143.7734,143.4504,143.744,34011.0
2023-02-22 13:40:00,146.89,146.9,146.6,146.69,36377.0,143.7538,143.7636,143.47,143.5581,36377.0
2023-02-22 13:50:00,146.67,146.67,146.36,146.52,45091.0,143.5385,143.5385,143.2351,143.3917,45091.0
2023-02-22 14:00:00,146.54,147.13,145.91,146.75,176809.0,143.4113,143.9887,142.7947,143.6168,176809.0
2023-02-22 14:10:00,146.78,146.95,145.75,146.4,95155.0,143.6462,143.8125,142.6381,143.2743,95155.0
2023-02-22 14:20:00,146.39,146.6,145.98,146.12,61874.0,143.2645,143.47,142.8632,143.0002,61874.0
2023-02-22 14:30:00,146.09,146.2,145.71,145.95,155575.0,142.9709,143.0785,142.599,142.8339,155575.0
2023-02-22 14:40:00,145.98,146.34,145.65,146.3,60010.0,142.8632,143.2155,142.5403,143.1764,60010.0
2023-02-22 14:50:00,146.3,146.34,145.54,145.57,105558.0,143.1764,143.2155,142.4326,142.462,105558.0
2023-02-22 15:00:00,145.55,145.81,145.49,145.81,47904.0,142.4424,142.6969,142.3837,142.6969,47904.0
2023-02-22 15:10:00,145.8,146.21,145.75,145.99,86173.0,142.6871,143.0883,142.6381,142.873,86173.0
2023-02-22 15:20:00,145.98,146.26,145.83,145.9,69943.0,142.8632,143.1373,142.7164,142.7849,69943.0
2023-02-22 15:30:00,145.9,146.15,145.64,145.67,83135.0,142.7849,143.0296,142.5305,142.5598,83135.0
2023-02-22 15:40:00,145.68,145.98,145.63,145.92,179247.0,142.5696,142.8632,142.5207,142.8045,179247.0
2023-02-22 15:50:00,145.91,146.35,145.66,146.29,326694.0,142.7947,143.2253,142.5501,143.1666,326694.0
2023-02-23 09:30:00,146.79,146.98,146.25,146.38,226963.0,143.6559,143.8419,143.1275,143.2547,226963.0
2023-02-23 09:40:00,146.38,146.71,146.18,146.58,230277.0,143.2547,143.5776,143.059,143.4504,230277.0
2023-02-23 09:50:00,146.56,146.71,146.24,146.36,147623.0,143.4308,143.5776,143.1177,143.2351,147623.0
2023-02-23 10:00:00,146.37,146.55,145.54,145.71,140163.0,143.2449,143.4211,142.4326,142.599,140163.0
2023-02-23 10:10:00,145.74,145.88,145.51,145.67,108708.0,142.6284,142.7654,142.4033,142.5598,108708.0
2023-02-23 10:20:00,145.69,145.96,145.49,145.83,69861.0,142.5794,142.8437,142.3837,142.7164,69861.0
2023-02-23 10:30:00,145.86,145.88,145.3,145.71,66970.0,142.7458,142.7654,142.1977,142.599,66970.0
2023-02-23 10:40:00,145.65,145.67,144.62,144.66,84271.0,142.5403,142.5598,141.5323,141.5714,84271.0
2023-02-23 10:50:00,144.64,144.83,144.57,144.76,103715.0,141.5518,141.7378,141.4833,141.6693,103715.0
2023-02-23 11:00:00,144.74,144.99,144.37,144.45,89501.0,141.6497,141.8944,141.2876,141.3659,89501.0
2023-02-23 11:10:00,144.47,144.66,144.38,144.49,74568.0,141.3855,141.5714,141.2974,141.405,74568.0
2023-02-23 11:20:00,144.47,144.56,144.31,144.47,67282.0,141.3855,141.4735,141.2289,141.3855,67282.0
2023-02-23 11:30:00,144.47,144.62,144.31,144.34,111495.0,141.3855,141.5323,141.2289,141.2582,111495.0
2023-02-23 11:40:00,144.33,144.33,143.92,144.08,74767.0,141.2485,141.2485,140.8472,141.0038,74767.0
2023-02-23 11:50:00,144.08,144.13,143.77,143.78,50132.0,141.0038,141.0527,140.7004,140.7102,50132.0
2023-02-23 12:00:00,143.8,143.97,143.69,143.93,81026.0,140.7298,140.8961,140.6221,140.857,81026.0
2023-02-23 12:10:00,143.91,144.24,143.78,144.08,96790.0,140.8374,141.1604,140.7102,141.0038,96790.0
2023-02-23 12:20:00,144.07,144.27,143.85,144.24,40488.0,140.994,141.1897,140.7787,141.1604,40488.0
2023-02-23 12:30:00,144.21,144.53,144.12,144.39,99412.0,141.131,141.4442,141.0429,141.3072,99412.0
2023-02-23 12:40:00,144.38,144.58,144.26,144.48,76489.0,141.2974,141.4931,141.18,141.3953,76489.0
2023-02-23 12:50:00,144.52,144.67,144.44,144.64,43088.0,141.4344,141.5812,141.3561,141.5518,43088.0
2023-02-23 13:00:00,144.65,144.87,144.41,144.51,109629.0,141.5616,141.7769,141.3268,141.4246,109629.0
2023-02-23 13:10:00,144.5,144.6,144.31,144.6,33634.0,141.4148,141.5127,141.2289,141.5127,33634.0
2023-02-23 13:20:00,144.6,144.75,144.52,144.75,35070.0,141.5127,141.6595,141.4344,141.6595,35070.0
2023-02-23 13:30:00,144.76,144.9,144.62,144.87,47373.0,141.6693,141.8063,141.5323,141.7769,47373.0
2023-02-23 13:40:00,144.87,145.23,144.83,145.19,131321.0,141.7769,142.1292,141.7378,142.0901,131321.0
2023-02-23 13:50:00,145.2,145.23,144.95,145.08,54537.0,142.0999,142.1292,141.8552,141.9824,54537.0
2023-02-23 14:00:00,145.1,145.33,144.96,145.28,43530.0,142.002,142.2271,141.865,142.1782,43530.0
2023-02-23 14:10:00,145.28,145.89,145.23,145.8,106782.0,142.1782,142.7752,142.1292,142.6871,106782.0
2023-02-23 14:20:00,145.79,145.98,145.73,145.8,97107.0,142.6773,142.8632,142.6186,142.6871,97107.0
2023-02-23 14:30:00,145.83,146.21,145.83,146.05,67182.0,142.7164,143.0883,142.7164,142.9317,67182.0
2023-02-23 14:40:00,146.06,146.12,145.85,145.98,55534.0,142.9415,143.0002,142.736,142.8632,55534.0
2023-02-23 14:50:00,145.97,146.0,145.7,145.77,79923.0,142.8534,142.8828,142.5892,142.6577,79923.0
2023-02-23 15:00:00,145.78,146.15,145.78,145.91,62383.0,142.6675,143.0296,142.6675,142.7947,62383.0
2023-02-23 15:10:00,145.93,146.29,145.89,146.11,96226.0,142.8143,143.1666,142.7752,142.9905,96226.0
2023-02-23 15:20:00,146.11,146.49,146.08,146.47,82506.0,142.9905,143.3623,142.9611,143.3428,82506.0
2023-02-23 15:30:00,146.47,146.59,146.33,146.36,79363.0,143.3428,143.4602,143.2058,143.2351,79363.0
2023-02-23 15:40:00,146.38,146.47,146.18,146.23,124170.0,143.2547,143.3428,143.059,143.1079,124170.0
2023-02-23 15:50:00,146.24,146.39,146.05,146.17,362767.0,143.1177,143.2645,142.9317,143.0492,362767.0
2023-02-24 09:30:00,143.45,144.14,143.2,144.05,235007.0,140.3872,141.0625,140.1426,140.9744,235007.0
2023-02-24 09:40:00,144.07,144.13,142.93,143.29,257145.0,140.994,141.0527,139.8784,140.2307,257145.0
2023-02-24 09:50:00,143.31,143.78,143.19,143.31,170284.0,140.2502,140.7102,140.1328,140.2502,170284.0
2023-02-24 10:00:00,143.31,143.72,143.04,143.13,214111.0,140.2502,140.6515,139.986,140.0741,214111.0
2023-02-24 10:10:00,143.12,143.19,142.68,142.83,131043.0,140.0643,140.1328,139.6337,139.7805,131043.0
2023-02-24 10:20:00,142.81,143.03,142.68,143.01,93688.0,139.7609,139.9762,139.6337,139.9566,93688.0
2023-02-24 10:30:00,142.99,143.22,142.89,142.9,69041.0,139.9371,140.1622,139.8392,139.849,69041.0
2023-02-24 10:40:00,142.89,143.25,142.79,143.0,81599.0,139.8392,140.1915,139.7413,139.9469,81599.0
2023-02-24 10:50:00,143.02,143.04,142.84,142.96,125434.0,139.9664,139.986,139.7903,139.9077,125434.0
2023-02-24 11:00:00,142.97,143.24,142.85,143.19,87244.0,139.9175,140.1817,139.8001,140.1328,87244.0
2023-02-24 11:10:00,143.19,143.41,143.15,143.28,65265.0,140.1328,140.3481,140.0937,140.2209,65265.0
2023-02-24 11:20:00,143.29,143.65,143.12,143.47,80708.0,140.2307,140.583,140.0643,140.4068,80708.0
2023-02-24 11:30:00,143.48,143.63,143.23,143.32,79512.0,140.4166,140.5634,140.1719,140.26,79512.0
2023-02-24 11:40:00,143.31,143.81,143.3,143.74,71600.0,140.2502,140.7396,140.2405,140.6711,71600.0
2023-02-24 11:50:00,143.76,144.0,143.58,143.69,89091.0,140.6906,140.9255,140.5145,140.6221,89091.0
2023-02-24 12:00:00,143.7,143.78,143.41,143.53,56689.0,140.6319,140.7102,140.3481,140.4655,56689.0
2023-02-24 12:10:00,143.56,143.71,143.41,143.47,54358.0,140.4949,140.6417,140.3481,140.4068,54358.0
2023-02-24 12:20:00,143.44,143.59,143.35,143.5,80843.0,140.3775,140.5243,140.2894,140.4362,80843.0
2023-02-24 12:30:00,143.51,143.68,143.4,143.41,84707.0,140.446,140.6123,140.3383,140.3481,84707.0
2023-02-24 12:40:00,143.39,143.41,143.13,143.16,70049.0,140.3285,140.3481,140.0741,140.1034,70049.0
2023-02-24 12:50:00,143.15,143.27,143.1,143.13,59782.0,140.0937,140.2111,140.0447,140.0741,59782.0
2023-02-24 13:00:00,143.14,143.25,142.95,142.99,89832.0,140.0839,140.1915,139.8979,139.9371,89832.0
2023-02-24 13:10:00,142.99,143.16,142.94,143.14,116564.0,139.9371,140.1034,139.8881,140.0839,116564.0
2023-02-24 13:20:00,143.14,143.37,143.11,143.27,162881.0,140.0839,140.309,140.0545,140.2111,162881.0
2023-02-24 13:30:00,143.27,143.34,143.04,143.29,78511.0,140.2111,140.2796,139.986,140.2307,78511.0
2023-02-24 13:40:00,143.31,143.49,143.27,143.4,71010.0,140.2502,140.4264,140.2111,140.3383,71010.0
2023-02-24 13:50:00,143.4,143.56,143.35,143.4,60032.0,140.3383,140.4949,140.2894,140.3383,60032.0
2023-02-24 14:00:00,143.41,143.69,143.38,143.61,68250.0,140.3481,140.6221,140.3187,140.5438,68250.0
2023-02-24 14:10:00,143.61,143.65,143.34,143.6,66189.0,140.5438,140.583,140.2796,140.534,66189.0
2023-02-24 14:20:00,143.61,143.63,143.4,143.52,155884.0,140.5438,140.5634,140.3383,140.4558,155884.0
2023-02-24 14:30:00,143.54,143.56,143.29,143.39,54300.0,140.4753,140.4949,140.2307,140.3285,54300.0
2023-02-24 14:40:00,143.38,143.65,143.19,143.62,86855.0,140.3187,140.583,140.1328,140.5536,86855.0
2023-02-24 14:50:00,143.62,144.0,143.59,143.94,118891.0,140.5536,140.9255,140.5243,140.8668,118891.0
2023-02-24 15:00:00,143.95,144.12,143.78,144.04,86151.0,140.8766,141.0429,140.7102,140.9647,86151.0
2023-02-24 15:10:00,144.06,144.09,143.78,144.0,98776.0,140.9842,141.0136,140.7102,140.9255,98776.0
2023-02-24 15:20:00,144.01,144.09,143.72,143.73,95638.0,140.9353,141.0136,140.6515,140.6613,95638.0
2023-02-24 15:30:00,143.73,143.77,143.36,143.41,133149.0,140.6613,140.7004,140.2992,140.3481,133149.0
2023-02-24 15:40:00,143.4,143.54,143.28,143.32,147845.0,140.3383,140.4753,140.2209,140.26,147845.0
2023-02-24 15:50:00,143.34,143.99,143.18,143.88,487031.0,140.2796,140.9157,140.123,140.8081,487031.0
2023-02-27 09:30:00,145.49,146.11,145.46,145.79,149756.0,142.3837,142.9905,142.3543,142.6773,149756.0
2023-02-27 09:40:00,145.79,146.09,145.53,145.6,158925.0,142.6773,142.9709,142.4228,142.4913,158925.0
2023-02-27 09:50:00,145.6,146.18,145.56,146.16,111456.0,142.4913,143.059,142.4522,143.0394,111456.0
2023-02-27 10:00:00,146.15,146.73,145.96,146.65,104903.0,143.0296,143.5972,142.8437,143.5189,104903.0
2023-02-27 10:10:00,146.64,146.7,146.44,146.53,115025.0,143.5091,143.5679,143.3134,143.4015,115025.0
2023-02-27 10:20:00,146.52,146.57,146.27,146.35,82233.0,143.3917,143.4406,143.147,143.2253,82233.0
2023-02-27 10:30:00,146.36,146.42,145.66,145.77,135540.0,143.2351,143.2938,142.5501,142.6577,135540.0
2023-02-27 10:40:00,145.77,145.8,145.45,145.69,132159.0,142.6577,142.6871,142.3445,142.5794,132159.0
2023-02-27 10:50:00,145.7,145.72,145.2,145.56,124917.0,142.5892,142.6088,142.0999,142.4522,124917.0
2023-02-27 11:00:00,145.6,145.79,145.54,145.77,44993.0,142.4913,142.6773,142.4326,142.6577,44993.0
2023-02-27 11:10:00,145.77,145.8,145.37,145.44,110595.0,142.6577,142.6871,142.2663,142.3348,110595.0
2023-02-27 11:20:00,145.46,145.55,145.34,145.51,189583.0,142.3543,142.4424,142.2369,142.4033,189583.0
2023-02-27 11:30:00,145.51,145.61,145.15,145.31,81125.0,142.4033,142.5011,142.051,142.2075,81125.0
2023-02-27 11:40:00,145.33,145.51,145.22,145.47,44355.0,142.2271,142.4033,142.1195,142.3641,44355.0
2023-02-27 11:50:00,145.47,145.52,145.36,145.44,29174.0,142.3641,142.4131,142.2565,142.3348,29174.0
2023-02-27 12:00:00,145.46,145.5,145.22,145.26,54409.0,142.3543,142.3935,142.1195,142.1586,54409.0
2023-02-27 12:10:00,145.25,145.39,145.13,145.33,47969.0,142.1488,142.2858,142.0314,142.2271,47969.0
2023-02-27 12:20:00,145.28,145.34,145.06,145.33,67660.0,142.1782,142.2369,141.9629,142.2271,67660.0
2023-02-27 12:30:00,145.31,145.55,145.31,145.5,41962.0,142.2075,142.4424,142.2075,142.3935,41962.0
2023-02-27 12:40:00,145.51,145.68,145.41,145.66,38188.0,142.4033,142.5696,142.3054,142.5501,38188.0
2023-02-27 12:50:00,145.67,145.83,145.62,145.8,41800.0,142.5598,142.7164,142.5109,142.6871,41800.0
2023-02-27 13:00:00,145.8,145.8,145.57,145.65,28652.0,142.6871,142.6871,142.462,142.5403,28652.0
2023-02-27 13:10:00,145.65,145.89,145.6,145.78,30010.0,142.5403,142.7752,142.4913,142.6675,30010.0
2023-02-27 13:20:00,145.79,145.84,145.63,145.71,30121.0,142.6773,142.7262,142.5207,142.599,30121.0
2023-02-27 13:30:00,145.72,145.78,145.56,145.65,32470.0,142.6088,142.6675,142.4522,142.5403,32470.0
2023-02-27 13:40:00,145.66,145.69,145.42,145.47,37480.0,142.5501,142.5794,142.3152,142.3641,37480.0
2023-02-27 13:50:00,145.5,145.85,145.48,145.85,47761.0,142.3935,142.736,142.3739,142.736,47761.0
2023-02-27 14:00:00,145.87,146.09,145.85,146.0,45747.0,142.7556,142.9709,142.736,142.8828,45747.0
2023-02-27 14:10:00,146.01,146.09,145.77,145.82,79212.0,142.8926,142.9709,142.6577,142.7066,79212.0
2023-02-27 14:20:00,145.81,145.95,145.73,145.93,51906.0,142.6969,142.8339,142.6186,142.8143,51906.0
2023-02-27 14:30:00,145.92,145.96,145.76,145.84,32752.0,142.8045,142.8437,142.6479,142.7262,32752.0
2023-02-27 14:40:00,145.81,145.84,145.46,145.55,50494.0,142.6969,142.7262,142.3543,142.4424,50494.0
2023-02-27 14:50:00,145.55,145.67,145.46,145.57,203778.0,142.4424,142.5598,142.3543,142.462,203778.0
2023-02-27 15:00:00,145.55,145.68,145.34,145.39,194967.0,142.4424,142.5696,142.2369,142.2858,194967.0
2023-02-27 15:10:00,145.37,145.52,145.26,145.38,182685.0,142.2663,142.4131,142.1586,142.276,182685.0
2023-02-27 15:20:00,145.37,145.47,145.27,145.44,156167.0,142.2663,142.3641,142.1684,142.3348,156167.0
2023-02-27 15:30:00,145.44,145.46,145.04,145.11,261896.0,142.3348,142.3543,141.9433,142.0118,261896.0
2023-02-27 15:40:00,145.11,145.42,145.03,145.27,268095.0,142.0118,142.3152,141.9335,142.1684,268095.0
2023-02-27 15:50:00,145.27,145.65,145.24,145.62,462268.0,142.1684,142.5403,142.139,142.5109,462268.0
2023-02-28 09:30:00,145.55,145.94,145.55,145.7,153629.0,142.4424,142.8241,142.4424,142.5892,153629.0
2023-02-28 09:40:00,145.69,146.1,145.62,145.65,143866.0,142.5794,142.9807,142.5109,142.5403,143866.0
2023-02-28 09:50:00,145.63,145.88,145.47,145.74,134892.0,142.5207,142.7654,142.3641,142.6284,134892.0
2023-02-28 10:00:00,145.74,146.09,145.65,145.82,128798.0,142.6284,142.9709,142.5403,142.7066,128798.0
2023-02-28 10:10:00,145.83,145.83,145.28,145.47,66474.0,142.7164,142.7164,142.1782,142.3641,66474.0
2023-02-28 10:20:00,145.48,145.67,145.24,145.3,117217.0,142.3739,142.5598,142.139,142.1977,117217.0
2023-02-28 10:30:00,145.3,145.53,145.18,145.4,96602.0,142.1977,142.4228,142.0803,142.2956,96602.0
2023-02-28 10:40:00,145.39,145.66,145.22,145.23,52890.0,142.2858,142.5501,142.1195,142.1292,52890.0
2023-02-28 10:50:00,145.24,145.31,144.97,145.3,61830.0,142.139,142.2075,141.8748,142.1977,61830.0
2023-02-28 11:00:00,145.32,145.69,145.29,145.69,55309.0,142.2173,142.5794,142.188,142.5794,55309.0
2023-02-28 11:10:00,145.69,145.84,145.56,145.81,58704.0,142.5794,142.7262,142.4522,142.6969,58704.0
2023-02-28 11:20:00,145.78,145.88,145.56,145.68,53059.0,142.6675,142.7654,142.4522,142.5696,53059.0
2023-02-28 11:30:00,145.66,145.75,145.58,145.63,65751.0,142.5501,142.6381,142.4718,142.5207,65751.0
2023-02-28 11:40:00,145.62,145.72,145.43,145.55,75224.0,142.5109,142.6088,142.325,142.4424,75224.0
2023-02-28 11:50:00,145.55,145.68,145.48,145.63,51480.0,142.4424,142.5696,142.3739,142.5207,51480.0
2023-02-28 12:00:00,145.65,145.84,145.65,145.77,52722.0,142.5403,142.7262,142.5403,142.6577,52722.0
2023-02-28 12:10:00,145.77,145.92,145.77,145.86,51066.0,142.6577,142.8045,142.6577,142.7458,51066.0
2023-02-28 12:20:00,145.87,146.05,145.84,146.05,69801.0,142.7556,142.9317,142.7262,142.9317,69801.0
2023-02-28 12:30:00,146.06,146.07,145.8,145.85,71285.0,142.9415,142.9513,142.6871,142.736,71285.0
2023-02-28 12:40:00,145.83,145.85,145.69,145.81,90180.0,142.7164,142.736,142.5794,142.6969,90180.0
2023-02-28 12:50:00,145.8,146.18,145.78,146.11,72629.0,142.6871,143.059,142.6675,142.9905,72629.0
2023-02-28 13:00:00,146.11,146.33,146.1,146.19,83286.0,142.9905,143.2058,142.9807,143.0687,83286.0
2023-02-28 13:10:00,146.19,146.26,146.12,146.15,67952.0,143.0687,143.1373,143.0002,143.0296,67952.0
2023-02-28 13:20:00,146.15,146.36,146.13,146.34,50089.0,143.0296,143.2351,143.01,143.2155,50089.0
2023-02-28 13:30:00,146.35,146.49,146.2,146.43,86905.0,143.2253,143.3623,143.0785,143.3036,86905.0
2023-02-28 13:40:00,146.43,146.55,146.32,146.37,50494.0,143.3036,143.4211,143.196,143.2449,50494.0
2023-02-28 13:50:00,146.36,146.54,146.33,146.43,61638.0,143.2351,143.4113,143.2058,143.3036,61638.0
2023-02-28 14:00:00,146.46,146.61,146.25,146.45,125282.0,143.333,143.4798,143.1275,143.3232,125282.0
2023-02-28 14:10:00,146.46,146.56,146.37,146.4,135815.0,143.333,143.4308,143.2449,143.2743,135815.0
2023-02-28 14:20:00,146.39,146.5,146.29,146.3,46792.0,143.2645,143.3721,143.1666,143.1764,46792.0
2023-02-28 14:30:00,146.3,146.33,146.17,146.3,62012.0,143.1764,143.2058,143.0492,143.1764,62012.0
2023-02-28 14:40:00,146.29,146.45,146.18,146.39,51914.0,143.1666,143.3232,143.059,143.2645,51914.0
2023-02-28 14:50:00,146.4,146.46,146.09,146.11,53635.0,143.2743,143.333,142.9709,142.9905,53635.0
2023-02-28 15:00:00,146.12,146.12,145.82,145.93,79629.0,143.0002,143.0002,142.7066,142.8143,79629.0
2023-02-28 15:10:00,145.93,146.03,145.82,145.88,69483.0,142.8143,142.9122,142.7066,142.7654,69483.0
2023-02-28 15:20:00,145.88,145.94,145.57,145.6,97082.0,142.7654,142.8241,142.462,142.4913,97082.0
2023-02-28 15:30:00,145.6,145.67,145.43,145.59,150339.0,142.4913,142.5598,142.325,142.4816,150339.0
2023-02-28 15:40:00,145.59,145.77,145.52,145.61,251825.0,142.4816,142.6577,142.4131,142.5011,251825.0
2023-02-28 15:50:00,145.6,145.88,145.5,145.53,716909.0,142.4913,142.7654,142.3935,142.4228,716909.0
2023-03-01 09:30:00,145.02,145.5,144.47,145.05,161226.0,141.9237,142.3935,141.3855,141.9531,161226.0
2023-03-01 09:40:00,145.06,145.2,144.6,145.17,205552.0,141.9629,142.0999,141.5127,142.0705,205552.0
2023-03-01 09:50:00,145.18,145.23,144.59,144.68,187647.0,142.0803,142.1292,141.5029,141.591,187647.0
2023-03-01 10:00:00,144.7,144.85,143.52,143.53,240655.0,141.6106,141.7574,140.4558,140.4655,240655.0
2023-03-01 10:10:00,143.52,143.84,143.4,143.84,150340.0,140.4558,140.7689,140.3383,140.7689,150340.0
2023-03-01 10:20:00,143.84,144.06,143.67,143.76,217480.0,140.7689,140.9842,140.6026,140.6906,217480.0
2023-03-01 10:30:00,143.73,144.17,143.5,144.05,254549.0,140.6613,141.0919,140.4362,140.9744,254549.0
2023-03-01 10:40:00,144.06,144.32,144.06,144.26,93774.0,140.9842,141.2387,140.9842,141.18,93774.0
2023-03-01 10:50:00,144.25,144.27,143.83,143.96,114921.0,141.1702,141.1897,140.7591,140.8864,114921.0
2023-03-01 11:00:00,143.96,143.96,143.15,143.19,83853.0,140.8864,140.8864,140.0937,140.1328,83853.0
2023-03-01 11:10:00,143.18,143.18,142.87,142.92,134494.0,140.123,140.123,139.8196,139.8686,134494.0
2023-03-01 11:20:00,142.94,143.38,142.9,143.25,106148.0,139.8881,140.3187,139.849,140.1915,106148.0
2023-03-01 11:30:00,143.24,143.45,143.18,143.24,144947.0,140.1817,140.3872,140.123,140.1817,144947.0
2023-03-01 11:40:00,143.26,143.9,143.26,143.86,181065.0,140.2013,140.8276,140.2013,140.7885,181065.0
2023-03-01 11:50:00,143.87,144.02,143.77,143.81,119921.0,140.7983,140.9451,140.7004,140.7396,119921.0
2023-03-01 12:00:00,143.82,143.99,143.74,143.95,73410.0,140.7493,140.9157,140.6711,140.8766,73410.0
2023-03-01 12:10:00,143.95,144.13,143.77,144.04,111623.0,140.8766,141.0527,140.7004,140.9647,111623.0
2023-03-01 12:20:00,144.04,144.26,144.0,144.05,58579.0,140.9647,141.18,140.9255,140.9744,58579.0
2023-03-01 12:30:00,144.07,144.16,143.94,144.11,46040.0,140.994,141.0821,140.8668,141.0332,46040.0
2023-03-01 12:40:00,144.11,144.32,144.1,144.21,51450.0,141.0332,141.2387,141.0234,141.131,51450.0
2023-03-01 12:50:00,144.19,144.23,143.97,144.03,42921.0,141.1114,141.1506,140.8961,140.9549,42921.0
2023-03-01 13:00:00,144.04,144.04,143.75,143.79,59335.0,140.9647,140.9647,140.6808,140.72,59335.0
2023-03-01 13:10:00,143.78,143.85,143.69,143.76,45927.0,140.7102,140.7787,140.6221,140.6906,45927.0
2023-03-01 13:20:00,143.75,143.75,143.48,143.49,42915.0,140.6808,140.6808,140.4166,140.4264,42915.0
2023-03-01 13:30:00,143.49,143.52,143.36,143.52,59472.0,140.4264,140.4558,140.2992,140.4558,59472.0
2023-03-01 13:40:00,143.53,143.56,143.27,143.48,46439.0,140.4655,140.4949,140.2111,140.4166,46439.0
2023-03-01 13:50:00,143.47,143.56,143.38,143.5,96545.0,140.4068,140.4949,140.3187,140.4362,96545.0
2023-03-01 14:00:00,143.51,143.52,143.24,143.35,89048.0,140.446,140.4558,140.1817,140.2894,89048.0
2023-03-01 14:10:00,143.35,143.58,143.32,143.39,54620.0,140.2894,140.5145,140.26,140.3285,54620.0
2023-03-01 14:20:00,143.39,143.44,143.08,143.11,56599.0,140.3285,140.3775,140.0251,140.0545,56599.0
2023-03-01 14:30:00,143.11,143.18,143.01,143.18,48862.0,140.0545,140.123,139.9566,140.123,48862.0
2023-03-01 14:40:00,143.16,143.21,143.02,143.08,49442.0,140.1034,140.1524,139.9664,140.0251,49442.0
2023-03-01 14:50:00,143.08,143.24,142.98,143.18,68541.0,140.0251,140.1817,139.9273,140.123,68541.0
2023-03-01 15:00:00,143.18,143.46,143.15,143.41,59483.0,140.123,140.397,140.0937,140.3481,59483.0
2023-03-01 15:10:00,143.42,143.59,143.34,143.53,85169.0,140.3579,140.5243,140.2796,140.4655,85169.0
2023-03-01 15:20:00,143.53,143.56,143.28,143.36,63939.0,140.4655,140.4949,140.2209,140.2992,63939.0
2023-03-01 15:30:00,143.35,143.6,143.34,143.53,87820.0,140.2894,140.534,140.2796,140.4655,87820.0
2023-03-01 15:40:00,143.53,143.89,143.51,143.83,200815.0,140.4655,140.8179,140.446,140.7591,200815.0
2023-03-01 15:50:00,143.84,143.84,143.62,143.71,823378.0,140.7689,140.7689,140.5536,140.6417,823378.0
2023-03-02 09:30:00,141.41,141.62,141.03,141.46,258303.0,138.3908,138.5963,138.0189,138.4397,258303.0
2023-03-02 09:40:00,141.47,141.97,141.29,141.7,187253.0,138.4495,138.9388,138.2734,138.6746,187253.0
2023-03-02 09:50:00,141.71,142.29,141.62,142.19,147732.0,138.6844,139.252,138.5963,139.1541,147732.0
2023-03-02 10:00:00,142.18,142.61,142.14,142.3,141933.0,139.1444,139.5652,139.1052,139.2618,141933.0
2023-03-02 10:10:00,142.3,142.58,142.08,142.16,76429.0,139.2618,139.5358,139.0465,139.1248,76429.0
2023-03-02 10:20:00,142.17,142.38,141.89,142.29,186701.0,139.1346,139.3401,138.8606,139.252,186701.0
2023-03-02 10:30:00,142.29,142.53,142.11,142.15,79075.0,139.252,139.4869,139.0759,139.115,79075.0
2023-03-02 10:40:00,142.17,142.22,141.95,142.07,66182.0,139.1346,139.1835,138.9193,139.0367,66182.0
2023-03-02 10:50:00,142.07,142.38,142.06,142.24,80135.0,139.0367,139.3401,139.0269,139.2031,80135.0
2023-03-02 11:00:00,142.25,142.32,141.99,142.11,59556.0,139.2129,139.2814,138.9584,139.0759,59556.0
2023-03-02 11:10:00,142.1,142.14,141.86,141.97,65457.0,139.0661,139.1052,138.8312,138.9388,65457.0
2023-03-02 11:20:00,141.96,142.04,141.62,141.64,66706.0,138.9291,139.0074,138.5963,138.6159,66706.0
2023-03-02 11:30:00,141.63,141.78,141.56,141.7,68902.0,138.6061,138.7529,138.5376,138.6746,68902.0
2023-03-02 11:40:00,141.71,141.72,141.5,141.57,53153.0,138.6844,138.6942,138.4789,138.5474,53153.0
2023-03-02 11:50:00,141.58,141.69,141.37,141.66,84329.0,138.5572,138.6648,138.3517,138.6355,84329.0
2023-03-02 12:00:00,141.69,141.79,141.6,141.71,51866.0,138.6648,138.7627,138.5767,138.6844,51866.0
2023-03-02 12:10:00,141.71,141.75,141.57,141.57,65710.0,138.6844,138.7235,138.5474,138.5474,65710.0
2023-03-02 12:20:00,141.58,141.93,141.57,141.84,47774.0,138.5572,138.8997,138.5474,138.8116,47774.0
2023-03-02 12:30:00,141.85,142.13,141.85,141.94,61250.0,138.8214,139.0954,138.8214,138.9095,61250.0
2023-03-02 12:40:00,141.96,141.96,141.79,141.81,45784.0,138.9291,138.9291,138.7627,138.7823,45784.0
2023-03-02 12:50:00,141.81,142.08,141.81,142.0,41841.0,138.7823,139.0465,138.7823,138.9682,41841.0
2023-03-02 13:00:00,142.0,142.14,141.94,142.11,47473.0,138.9682,139.1052,138.9095,139.0759,47473.0
2023-03-02 13:10:00,142.12,142.14,141.99,142.06,67841.0,139.0856,139.1052,138.9584,139.0269,67841.0
2023-03-02 13:20:00,142.07,142.11,141.95,141.95,50483.0,139.0367,139.0759,138.9193,138.9193,50483.0
2023-03-02 13:30:00,141.94,142.71,141.94,142.36,211827.0,138.9095,139.663,138.9095,139.3205,211827.0
2023-03-02 13:40:00,142.38,142.49,142.05,142.16,74239.0,139.3401,139.4477,139.0171,139.1248,74239.0
2023-03-02 13:50:00,142.15,142.58,142.11,142.55,71733.0,139.115,139.5358,139.0759,139.5065,71733.0
2023-03-02 14:00:00,142.58,142.9,142.58,142.69,95673.0,139.5358,139.849,139.5358,139.6435,95673.0
2023-03-02 14:10:00,142.71,142.76,142.41,142.52,88097.0,139.663,139.712,139.3695,139.4771,88097.0
2023-03-02 14:20:00,142.53,142.88,142.39,142.83,307829.0,139.4869,139.8294,139.3499,139.7805,307829.0
2023-03-02 14:30:00,142.85,142.97,142.36,142.52,105921.0,139.8001,139.9175,139.3205,139.4771,105921.0
2023-03-02 14:40:00,142.52,142.63,142.37,142.59,48264.0,139.4771,139.5848,139.3303,139.5456,48264.0
2023-03-02 14:50:00,142.61,142.65,142.44,142.58,60770.0,139.5652,139.6043,139.3988,139.5358,60770.0
2023-03-02 15:00:00,142.56,142.78,142.43,142.54,82239.0,139.5163,139.7316,139.389,139.4967,82239.0
2023-03-02 15:10:00,142.55,142.88,142.54,142.6,98105.0,139.5065,139.8294,139.4967,139.5554,98105.0
2023-03-02 15:20:00,142.6,142.92,142.55,142.86,86371.0,139.5554,139.8686,139.5065,139.8098,86371.0
2023-03-02 15:30:00,142.87,143.45,142.87,143.35,158814.0,139.8196,140.3872,139.8196,140.2894,158814.0
2023-03-02 15:40:00,143.35,143.43,143.14,143.3,191283.0,140.2894,140.3677,140.0839,140.2405,191283.0
2023-03-02 15:50:00,143.29,143.3,143.05,143.26,360442.0,140.2307,140.2405,139.9958,140.2013,360442.0
2023-03-03 09:30:00,144.48,144.55,144.16,144.2,107915.0,141.3953,141.4638,141.0821,141.1212,107915.0
2023-03-03 09:40:00,144.22,144.84,144.15,144.75,103078.0,141.1408,141.7476,141.0723,141.6595,103078.0
2023-03-03 09:50:00,144.79,145.14,144.66,144.95,111825.0,141.6986,142.0412,141.5714,141.8552,111825.0
2023-03-03 10:00:00,144.99,145.07,144.35,144.5,152351.0,141.8944,141.9727,141.268,141.4148,152351.0
2023-03-03 10:10:00,144.55,145.32,144.47,145.26,73478.0,141.4638,142.2173,141.3855,142.1586,73478.0
2023-03-03 10:20:00,145.29,145.67,145.16,145.67,93628.0,142.188,142.5598,142.0607,142.5598,93628.0
2023-03-03 10:30:00,145.68,145.74,145.42,145.43,102690.0,142.5696,142.6284,142.3152,142.325,102690.0
2023-03-03 10:40:00,145.4,145.61,145.32,145.42,67513.0,142.2956,142.5011,142.2173,142.3152,67513.0
2023-03-03 10:50:00,145.42,145.43,145.06,145.11,70907.0,142.3152,142.325,141.9629,142.0118,70907.0
2023-03-03 11:00:00,145.12,145.24,145.05,145.22,212356.0,142.0216,142.139,141.9531,142.1195,212356.0
2023-03-03 11:10:00,145.19,145.46,145.01,145.42,54550.0,142.0901,142.3543,141.9139,142.3152,54550.0
2023-03-03 11:20:00,145.42,145.48,145.3,145.43,27819.0,142.3152,142.3739,142.1977,142.325,27819.0
2023-03-03 11:30:00,145.44,145.58,145.31,145.36,79140.0,142.3348,142.4718,142.2075,142.2565,79140.0
2023-03-03 11:40:00,145.36,145.62,145.32,145.53,26482.0,142.2565,142.5109,142.2173,142.4228,26482.0
2023-03-03 11:50:00,145.53,145.88,145.51,145.81,43504.0,142.4228,142.7654,142.4033,142.6969,43504.0
2023-03-03 12:00:00,145.81,145.86,145.72,145.81,39879.0,142.6969,142.7458,142.6088,142.6969,39879.0
2023-03-03 12:10:00,145.82,145.97,145.82,145.9,51445.0,142.7066,142.8534,142.7066,142.7849,51445.0
2023-03-03 12:20:00,145.88,145.93,145.79,145.9,42033.0,142.7654,142.8143,142.6773,142.7849,42033.0
2023-03-03 12:30:00,145.91,145.94,145.78,145.82,39661.0,142.7947,142.8241,142.6675,142.7066,39661.0
2023-03-03 12:40:00,145.82,145.97,145.73,145.94,47487.0,142.7066,142.8534,142.6186,142.8241,47487.0
2023-03-03 12:50:00,145.95,146.08,145.91,146.05,51620.0,142.8339,142.9611,142.7947,142.9317,51620.0
2023-03-03 13:00:00,146.05,146.16,145.96,146.13,43630.0,142.9317,143.0394,142.8437,143.01,43630.0
2023-03-03 13:10:00,146.14,146.17,145.91,145.93,65512.0,143.0198,143.0492,142.7947,142.8143,65512.0
2023-03-03 13:20:00,145.93,146.01,145.82,145.94,42571.0,142.8143,142.8926,142.7066,142.8241,42571.0
2023-03-03 13:30:00,145.97,146.0,145.83,145.83,60715.0,142.8534,142.8828,142.7164,142.7164,60715.0
2023-03-03 13:40:00,145.85,146.03,145.78,146.01,44044.0,142.736,142.9122,142.6675,142.8926,44044.0
2023-03-03 13:50:00,146.02,146.06,145.95,145.99,40087.0,142.9024,142.9415,142.8339,142.873,40087.0
2023-03-03 14:00:00,146.0,146.16,145.89,146.12,64085.0,142.8828,143.0394,142.7752,143.0002,64085.0
2023-03-03 14:10:00,146.12,146.3,146.11,146.23,70789.0,143.0002,143.1764,142.9905,143.1079,70789.0
2023-03-03 14:20:00,146.24,146.36,146.22,146.34,51388.0,143.1177,143.2351,143.0981,143.2155,51388.0
2023-03-03 14:30:00,146.34,146.38,146.21,146.22,55709.0,143.2155,143.2547,143.0883,143.0981,55709.0
2023-03-03 14:40:00,146.22,146.33,146.14,146.3,39072.0,143.0981,143.2058,143.0198,143.1764,39072.0
2023-03-03 14:50:00,146.31,146.42,146.29,146.42,68096.0,143.1862,143.2938,143.1666,143.2938,68096.0
2023-03-03 15:00:00,146.43,146.56,146.35,146.54,74172.0,143.3036,143.4308,143.2253,143.4113,74172.0
2023-03-03 15:10:00,146.53,146.53,146.28,146.32,191131.0,143.4015,143.4015,143.1568,143.196,191131.0
2023-03-03 15:20:00,146.31,146.42,146.22,146.36,116206.0,143.1862,143.2938,143.0981,143.2351,116206.0
2023-03-03 15:30:00,146.36,146.39,146.23,146.3,160269.0,143.2351,143.2645,143.1079,143.1764,160269.0
2023-03-03 15:40:00,146.29,146.31,146.0,146.11,222283.0,143.1666,143.1862,142.8828,142.9905,222283.0
2023-03-03 15:50:00,146.11,146.34,146.01,146.3,689664.0,142.9905,143.2155,142.8926,143.1764,689664.0
2023-03-06 09:30:00,146.68,146.69,146.2,146.34,139368.0,143.5483,143.5581,143.0785,143.2155,139368.0
2023-03-06 09:40:00,146.32,146.68,146.11,146.14,217408.0,143.196,143.5483,142.9905,143.0198,217408.0
2023-03-06 09:50:00,146.14,146.42,146.11,146.34,104018.0,143.0198,143.2938,142.9905,143.2155,104018.0
2023-03-06 10:00:00,146.32,146.67,146.04,146.54,180611.0,143.196,143.5385,142.9219,143.4113,180611.0
2023-03-06 10:10:00,146.54,146.96,146.45,146.86,90936.0,143.4113,143.8223,143.3232,143.7244,90936.0
2023-03-06 10:20:00,146.88,146.99,146.76,146.8,67227.0,143.744,143.8517,143.6266,143.6657,67227.0
2023-03-06 10:30:00,146.82,146.95,146.69,146.75,53737.0,143.6853,143.8125,143.5581,143.6168,53737.0
2023-03-06 10:40:00,146.74,147.19,146.73,146.97,118426.0,143.607,144.0474,143.5972,143.8321,118426.0
2023-03-06 10:50:00,146.96,147.09,146.91,146.93,61122.0,143.8223,143.9495,143.7734,143.7929,61122.0
2023-03-06 11:00:00,146.93,147.17,146.87,147.05,44728.0,143.7929,144.0278,143.7342,143.9104,44728.0
2023-03-06 11:10:00,147.06,147.17,146.98,147.13,40340.0,143.9202,144.0278,143.8419,143.9887,40340.0
2023-03-06 11:20:00,147.13,147.13,146.69,146.76,78641.0,143.9887,143.9887,143.5581,143.6266,78641.0
2023-03-06 11:30:00,146.78,147.0,146.7,146.96,74195.0,143.6462,143.8615,143.5679,143.8223,74195.0
2023-03-06 11:40:00,146.96,146.98,146.78,146.83,52849.0,143.8223,143.8419,143.6462,143.6951,52849.0
2023-03-06 11:50:00,146.82,147.03,146.73,146.98,40755.0,143.6853,143.8908,143.5972,143.8419,40755.0
2023-03-06 12:00:00,146.99,147.0,146.8,146.86,138395.0,143.8517,143.8615,143.6657,143.7244,138395.0
2023-03-06 12:10:00,146.88,146.95,146.82,146.9,39689.0,143.744,143.8125,143.6853,143.7636,39689.0
2023-03-06 12:20:00,146.9,146.9,146.67,146.78,107988.0,143.7636,143.7636,143.5385,143.6462,107988.0
2023-03-06 12:30:00,146.75,146.76,146.44,146.46,42282.0,143.6168,143.6266,143.3134,143.333,42282.0
2023-03-06 12:40:00,146.44,146.49,145.92,145.94,69128.0,143.3134,143.3623,142.8045,142.8241,69128.0
2023-03-06 12:50:00,145.93,146.04,145.84,145.99,81425.0,142.8143,142.9219,142.7262,142.873,81425.0
2023-03-06 13:00:00,145.97,146.04,145.69,145.78,69830.0,142.8534,142.9219,142.5794,142.6675,69830.0
2023-03-06 13:10:00,145.78,145.86,145.68,145.86,52519.0,142.6675,142.7458,142.5696,142.7458,52519.0
2023-03-06 13:20:00,145.87,146.0,145.74,145.9,39360.0,142.7556,142.8828,142.6284,142.7849,39360.0
2023-03-06 13:30:00,145.9,145.94,145.59,145.6,40946.0,142.7849,142.8241,142.4816,142.4913,40946.0
2023-03-06 13:40:00,145.59,145.71,145.47,145.54,47408.0,142.4816,142.599,142.3641,142.4326,47408.0
2023-03-06 13:50:00,145.53,145.6,145.4,145.44,42130.0,142.4228,142.4913,142.2956,142.3348,42130.0
2023-03-06 14:00:00,145.44,145.68,145.39,145.65,58334.0,142.3348,142.5696,142.2858,142.5403,58334.0
2023-03-06 14:10:00,145.66,145.78,145.56,145.58,87014.0,142.5501,142.6675,142.4522,142.4718,87014.0
2023-03-06 14:20:00,145.57,145.62,145.44,145.59,46510.0,142.462,142.5109,142.3348,142.4816,46510.0
2023-03-06 14:30:00,145.59,145.67,145.46,145.6,57807.0,142.4816,142.5598,142.3543,142.4913,57807.0
2023-03-06 14:40:00,145.57,145.63,145.42,145.45,43307.0,142.462,142.5207,142.3152,142.3445,43307.0
2023-03-06 14:50:00,145.43,145.58,145.35,145.46,110552.0,142.325,142.4718,142.2467,142.3543,110552.0
2023-03-06 15:00:00,145.47,145.61,145.35,145.6,64794.0,142.3641,142.5011,142.2467,142.4913,64794.0
2023-03-06 15:10:00,145.61,145.69,145.35,145.44,96152.0,142.5011,142.5794,142.2467,142.3348,96152.0
2023-03-06 15:20:00,145.43,145.51,145.21,145.23,125958.0,142.325,142.4033,142.1097,142.1292,125958.0
2023-03-06 15:30:00,145.25,145.42,145.19,145.38,95267.0,142.1488,142.3152,142.0901,142.276,95267.0
2023-03-06 15:40:00,145.37,145.56,145.31,145.54,102022.0,142.2663,142.4522,142.2075,142.4326,102022.0
2023-03-06 15:50:00,145.53,145.58,145.22,145.25,410290.0,142.4228,142.4718,142.1195,142.1488,410290.0
2023-03-07 09:30:00,145.02,145.7,144.87,145.63,128917.0,141.9237,142.5892,141.7769,142.5207,128917.0
2023-03-07 09:40:00,145.64,145.74,145.36,145.59,94535.0,142.5305,142.6284,142.2565,142.4816,94535.0
2023-03-07 09:50:00,145.6,145.64,145.29,145.33,89942.0,142.4913,142.5305,142.188,142.2271,89942.0
2023-03-07 10:00:00,145.29,145.32,143.63,143.79,167890.0,142.188,142.2173,140.5634,140.72,167890.0
2023-03-07 10:10:00,143.79,144.09,143.6,143.85,214342.0,140.72,141.0136,140.534,140.7787,214342.0
2023-03-07 10:20:00,143.85,144.54,143.79,144.26,110294.0,140.7787,141.454,140.72,141.18,110294.0
2023-03-07 10:30:00,144.26,145.21,144.16,144.83,141684.0,141.18,142.1097,141.0821,141.7378,141684.0
2023-03-07 10:40:00,144.82,144.86,144.38,144.68,91072.0,141.728,141.7671,141.2974,141.591,91072.0
2023-03-07 10:50:00,144.65,144.65,143.94,143.95,100290.0,141.5616,141.5616,140.8668,140.8766,100290.0
2023-03-07 11:00:00,143.96,144.36,143.88,144.3,94740.0,140.8864,141.2778,140.8081,141.2191,94740.0
2023-03-07 11:10:00,144.31,144.56,144.08,144.29,106569.0,141.2289,141.4735,141.0038,141.2093,106569.0
2023-03-07 11:20:00,144.31,144.4,144.09,144.14,80143.0,141.2289,141.317,141.0136,141.0625,80143.0
2023-03-07 11:30:00,144.1,144.47,144.09,144.31,42019.0,141.0234,141.3855,141.0136,141.2289,42019.0
2023-03-07 11:40:00,144.33,144.52,144.09,144.49,77988.0,141.2485,141.4344,141.0136,141.405,77988.0
2023-03-07 11:50:00,144.46,144.55,144.19,144.2,82407.0,141.3757,141.4638,141.1114,141.1212,82407.0
2023-03-07 12:00:00,144.2,144.32,144.16,144.28,61720.0,141.1212,141.2387,141.0821,141.1995,61720.0
2023-03-07 12:10:00,144.29,144.76,144.26,144.76,49821.0,141.2093,141.6693,141.18,141.6693,49821.0
2023-03-07 12:20:00,144.79,145.33,144.79,145.06,148310.0,141.6986,142.2271,141.6986,141.9629,148310.0
2023-03-07 12:30:00,145.05,145.24,144.97,145.05,53930.0,141.9531,142.139,141.8748,141.9531,53930.0
2023-03-07 12:40:00,145.06,145.31,144.9,145.26,51697.0,141.9629,142.2075,141.8063,142.1586,51697.0
2023-03-07 12:50:00,145.22,145.41,144.93,144.94,61966.0,142.1195,142.3054,141.8356,141.8454,61966.0
2023-03-07 13:00:00,144.93,144.97,144.49,144.59,69409.0,141.8356,141.8748,141.405,141.5029,69409.0
2023-03-07 13:10:00,144.56,144.61,144.4,144.47,103795.0,141.4735,141.5225,141.317,141.3855,103795.0
2023-03-07 13:20:00,144.49,144.49,144.27,144.4,96757.0,141.405,141.405,141.1897,141.317,96757.0
2023-03-07 13:30:00,144.37,144.56,144.14,144.15,55611.0,141.2876,141.4735,141.0625,141.0723,55611.0
2023-03-07 13:40:00,144.13,144.15,143.63,143.68,87712.0,141.0527,141.0723,140.5634,140.6123,87712.0
2023-03-07 13:50:00,143.67,143.9,143.66,143.85,53771.0,140.6026,140.8276,140.5928,140.7787,53771.0
2023-03-07 14:00:00,143.85,144.03,143.82,143.87,52716.0,140.7787,140.9549,140.7493,140.7983,52716.0
2023-03-07 14:10:00,143.86,144.1,143.84,144.06,87456.0,140.7885,141.0234,140.7689,140.9842,87456.0
2023-03-07 14:20:00,144.07,144.1,143.67,143.67,47768.0,140.994,141.0234,140.6026,140.6026,47768.0
2023-03-07 14:30:00,143.67,143.76,143.56,143.61,63621.0,140.6026,140.6906,140.4949,140.5438,63621.0
2023-03-07 14:40:00,143.61,143.7,143.48,143.48,43117.0,140.5438,140.6319,140.4166,140.4166,43117.0
2023-03-07 14:50:00,143.46,143.48,143.29,143.38,65211.0,140.397,140.4166,140.2307,140.3187,65211.0
2023-03-07 15:00:00,143.38,143.64,143.36,143.59,77164.0,140.3187,140.5732,140.2992,140.5243,77164.0
2023-03-07 15:10:00,143.58,143.84,143.58,143.8,182478.0,140.5145,140.7689,140.5145,140.7298,182478.0
2023-03-07 15:20:00,143.79,143.8,143.37,143.41,103552.0,140.72,140.7298,140.309,140.3481,103552.0
2023-03-07 15:30:00,143.42,143.76,143.35,143.67,119947.0,140.3579,140.6906,140.2894,140.6026,119947.0
2023-03-07 15:40:00,143.67,143.73,143.3,143.36,129702.0,140.6026,140.6613,140.2405,140.2992,129702.0
2023-03-07 15:50:00,143.36,143.4,143.18,143.25,489437.0,140.2992,140.3383,140.123,140.1915,489437.0
2023-03-08 09:30:00,143.0,143.3,142.28,142.36,188860.0,139.9469,140.2405,139.2422,139.3205,188860.0
2023-03-08 09:40:00,142.37,142.59,142.18,142.21,116257.0,139.3303,139.5456,139.1444,139.1737,116257.0
2023-03-08 09:50:00,142.22,142.44,142.05,142.31,42341.0,139.1835,139.3988,139.0171,139.2716,42341.0
2023-03-08 10:00:00,142.32,142.38,141.53,142.3,205742.0,139.2814,139.3401,138.5082,139.2618,205742.0
2023-03-08 10:10:00,142.31,142.58,142.04,142.1,76159.0,139.2716,139.5358,139.0074,139.0661,76159.0
2023-03-08 10:20:00,142.11,142.63,141.78,142.42,114057.0,139.0759,139.5848,138.7529,139.3792,114057.0
2023-03-08 10:30:00,142.42,142.81,142.27,142.59,106957.0,139.3792,139.7609,139.2324,139.5456,106957.0
2023-03-08 10:40:00,142.59,142.65,142.24,142.26,71405.0,139.5456,139.6043,139.2031,139.2227,71405.0
2023-03-08 10:50:00,142.27,142.54,142.2,142.49,54738.0,139.2324,139.4967,139.1639,139.4477,54738.0
2023-03-08 11:00:00,142.46,142.85,142.39,142.72,54783.0,139.4184,139.8001,139.3499,139.6728,54783.0
2023-03-08 11:10:00,142.73,142.79,142.5,142.51,44548.0,139.6826,139.7413,139.4575,139.4673,44548.0
2023-03-08 11:20:00,142.52,142.68,142.42,142.46,212163.0,139.4771,139.6337,139.3792,139.4184,212163.0
2023-03-08 11:30:00,142.47,142.48,142.03,142.35,131984.0,139.4282,139.438,138.9976,139.3107,131984.0
2023-03-08 11:40:00,142.38,143.03,142.38,142.95,88690.0,139.3401,139.9762,139.3401,139.8979,88690.0
2023-03-08 11:50:00,142.95,143.07,142.83,142.89,56271.0,139.8979,140.0154,139.7805,139.8392,56271.0
2023-03-08 12:00:00,142.93,142.99,142.52,142.55,56058.0,139.8784,139.9371,139.4771,139.5065,56058.0
2023-03-08 12:10:00,142.54,142.61,142.28,142.42,38563.0,139.4967,139.5652,139.2422,139.3792,38563.0
2023-03-08 12:20:00,142.45,142.46,142.21,142.25,43691.0,139.4086,139.4184,139.1737,139.2129,43691.0
2023-03-08 12:30:00,142.24,142.29,141.94,142.24,47743.0,139.2031,139.252,138.9095,139.2031,47743.0
2023-03-08 12:40:00,142.27,142.34,142.1,142.21,52477.0,139.2324,139.3009,139.0661,139.1737,52477.0
2023-03-08 12:50:00,142.2,142.21,141.96,142.07,58833.0,139.1639,139.1737,138.9291,139.0367,58833.0
2023-03-08 13:00:00,142.07,142.19,141.85,141.91,80791.0,139.0367,139.1541,138.8214,138.8801,80791.0
2023-03-08 13:10:00,141.92,142.02,141.8,141.89,74609.0,138.8899,138.9878,138.7725,138.8606,74609.0
2023-03-08 13:20:00,141.89,142.04,141.74,141.78,57569.0,138.8606,139.0074,138.7138,138.7529,57569.0
2023-03-08 13:30:00,141.79,141.92,141.72,141.8,178085.0,138.7627,138.8899,138.6942,138.7725,178085.0
2023-03-08 13:40:00,141.78,141.85,141.72,141.8,62669.0,138.7529,138.8214,138.6942,138.7725,62669.0
2023-03-08 13:50:00,141.78,142.03,141.7,141.9,109493.0,138.7529,138.9976,138.6746,138.8703,109493.0
2023-03-08 14:00:00,141.92,142.2,141.91,142.19,73318.0,138.8899,139.1639,138.8801,139.1541,73318.0
2023-03-08 14:10:00,142.19,142.37,142.16,142.22,127976.0,139.1541,139.3303,139.1248,139.1835,127976.0
2023-03-08 14:20:00,142.21,142.44,142.19,142.44,62295.0,139.1737,139.3988,139.1541,139.3988,62295.0
2023-03-08 14:30:00,142.43,142.55,142.27,142.51,91242.0,139.389,139.5065,139.2324,139.4673,91242.0
2023-03-08 14:40:00,142.5,142.58,142.37,142.42,53983.0,139.4575,139.5358,139.3303,139.3792,53983.0
2023-03-08 14:50:00,142.41,142.44,142.31,142.37,54926.0,139.3695,139.3988,139.2716,139.3303,54926.0
2023-03-08 15:00:00,142.4,142.49,142.14,142.25,75609.0,139.3597,139.4477,139.1052,139.2129,75609.0
2023-03-08 15:10:00,142.24,142.28,142.15,142.19,78584.0,139.2031,139.2422,139.115,139.1541,78584.0
2023-03-08 15:20:00,142.18,142.3,142.12,142.26,69836.0,139.1444,139.2618,139.0856,139.2227,69836.0
2023-03-08 15:30:00,142.25,142.71,142.25,142.66,114743.0,139.2129,139.663,139.2129,139.6141,114743.0
2023-03-08 15:40:00,142.66,143.13,142.66,143.01,158978.0,139.6141,140.0741,139.6141,139.9566,158978.0
2023-03-08 15:50:00,143.01,143.05,142.86,143.01,366258.0,139.9566,139.9958,139.8098,139.9566,366258.0
2023-03-09 09:30:00,142.75,143.92,142.75,143.92,75411.0,139.7022,140.8472,139.7022,140.8472,75411.0
2023-03-09 09:40:00,143.93,144.18,143.5,144.05,109700.0,140.857,141.1017,140.4362,140.9744,109700.0
2023-03-09 09:50:00,144.08,144.23,143.81,143.91,89170.0,141.0038,141.1506,140.7396,140.8374,89170.0
2023-03-09 10:00:00,143.94,144.1,143.77,143.87,125225.0,140.8668,141.0234,140.7004,140.7983,125225.0
2023-03-09 10:10:00,143.87,143.94,143.23,143.45,119817.0,140.7983,140.8668,140.1719,140.3872,119817.0
2023-03-09 10:20:00,143.44,143.67,143.41,143.67,102880.0,140.3775,140.6026,140.3481,140.6026,102880.0
2023-03-09 10:30:00,143.71,143.99,143.65,143.89,159263.0,140.6417,140.9157,140.583,140.8179,159263.0
2023-03-09 10:40:00,143.9,144.09,143.87,144.0,114284.0,140.8276,141.0136,140.7983,140.9255,114284.0
2023-03-09 10:50:00,144.03,144.03,143.52,143.54,92972.0,140.9549,140.9549,140.4558,140.4753,92972.0
2023-03-09 11:00:00,143.54,143.61,143.34,143.52,79938.0,140.4753,140.5438,140.2796,140.4558,79938.0
2023-03-09 11:10:00,143.52,143.67,143.41,143.55,62933.0,140.4558,140.6026,140.3481,140.4851,62933.0
2023-03-09 11:20:00,143.55,143.62,143.18,143.21,56614.0,140.4851,140.5536,140.123,140.1524,56614.0
2023-03-09 11:30:00,143.21,143.44,143.2,143.35,58680.0,140.1524,140.3775,140.1426,140.2894,58680.0
2023-03-09 11:40:00,143.35,143.49,143.27,143.36,54935.0,140.2894,140.4264,140.2111,140.2992,54935.0
2023-03-09 11:50:00,143.37,143.43,143.1,143.15,50236.0,140.309,140.3677,140.0447,140.0937,50236.0
2023-03-09 12:00:00,143.16,143.2,142.63,142.75,102839.0,140.1034,140.1426,139.5848,139.7022,102839.0
2023-03-09 12:10:00,142.75,142.89,142.66,142.88,65583.0,139.7022,139.8392,139.6141,139.8294,65583.0
2023-03-09 12:20:00,142.87,143.09,142.8,143.07,51025.0,139.8196,140.0349,139.7511,140.0154,51025.0
2023-03-09 12:30:00,143.09,143.12,142.72,142.78,63519.0,140.0349,140.0643,139.6728,139.7316,63519.0
2023-03-09 12:40:00,142.75,142.89,142.35,142.39,157322.0,139.7022,139.8392,139.3107,139.3499,157322.0
2023-03-09 12:50:00,142.38,142.56,142.36,142.5,86466.0,139.3401,139.5163,139.3205,139.4575,86466.0
2023-03-09 13:00:00,142.48,142.73,142.45,142.6,87569.0,139.438,139.6826,139.4086,139.5554,87569.0
2023-03-09 13:10:00,142.6,142.62,142.16,142.19,106541.0,139.5554,139.575,139.1248,139.1541,106541.0
2023-03-09 13:20:00,142.19,142.32,141.64,141.76,172351.0,139.1541,139.2814,138.6159,138.7333,172351.0
2023-03-09 13:30:00,141.75,141.77,141.28,141.3,150329.0,138.7235,138.7431,138.2636,138.2832,150329.0
2023-03-09 13:40:00,141.3,141.54,141.04,141.09,167334.0,138.2832,138.518,138.0287,138.0776,167334.0
2023-03-09 13:50:00,141.08,141.35,140.98,141.25,75863.0,138.0678,138.3321,137.97,138.2342,75863.0
2023-03-09 14:00:00,141.24,141.27,140.82,140.9,138354.0,138.2244,138.2538,137.8134,137.8917,138354.0
2023-03-09 14:10:00,140.9,141.12,140.76,141.0,83598.0,137.8917,138.107,137.7547,137.9896,83598.0
2023-03-09 14:20:00,141.0,141.34,140.95,141.11,85169.0,137.9896,138.3223,137.9406,138.0972,85169.0
2023-03-09 14:30:00,141.11,141.22,140.82,141.15,73629.0,138.0972,138.2049,137.8134,138.1364,73629.0
2023-03-09 14:40:00,141.17,141.36,140.89,141.01,69962.0,138.1559,138.3419,137.8819,137.9993,69962.0
2023-03-09 14:50:00,140.99,141.03,140.72,140.77,68202.0,137.9798,138.0189,137.7155,137.7645,68202.0
2023-03-09 15:00:00,140.77,140.86,140.42,140.5,83273.0,137.7645,137.8525,137.4219,137.5002,83273.0
2023-03-09 15:10:00,140.5,140.59,139.72,139.72,185956.0,137.5002,137.5883,136.7369,136.7369,185956.0
2023-03-09 15:20:00,139.72,140.06,139.49,139.76,360316.0,136.7369,137.0696,136.5118,136.776,360316.0
2023-03-09 15:30:00,139.76,140.26,139.66,140.17,291667.0,136.776,137.2654,136.6782,137.1773,291667.0
2023-03-09 15:40:00,140.13,140.16,139.65,140.0,246519.0,137.1381,137.1675,136.6684,137.0109,246519.0
2023-03-09 15:50:00,140.0,140.23,139.46,139.6,713960.0,137.0109,137.236,136.4824,136.6194,713960.0
2023-03-10 09:30:00,140.21,140.22,138.82,138.86,514824.0,137.2164,137.2262,135.8561,135.8952,514824.0
2023-03-10 09:40:00,138.86,138.96,137.88,138.16,396041.0,135.8952,135.9931,134.9362,135.2102,396041.0
2023-03-10 09:50:00,138.16,139.05,138.06,138.82,490282.0,135.2102,136.0812,135.1123,135.8561,490282.0
2023-03-10 10:00:00,138.83,139.83,138.79,139.7,364088.0,135.8659,136.8445,135.8267,136.7173,364088.0
2023-03-10 10:10:00,139.67,139.93,139.24,139.24,292938.0,136.688,136.9424,136.2671,136.2671,292938.0
2023-03-10 10:20:00,139.25,139.48,138.82,139.28,186503.0,136.2769,136.502,135.8561,136.3063,186503.0
2023-03-10 10:30:00,139.31,140.24,139.22,140.05,168958.0,136.3356,137.2458,136.2476,137.0598,168958.0
2023-03-10 10:40:00,140.05,140.25,139.36,139.56,217497.0,137.0598,137.2556,136.3846,136.5803,217497.0
2023-03-10 10:50:00,139.54,140.68,139.35,140.62,265647.0,136.5607,137.6764,136.3748,137.6177,265647.0
2023-03-10 11:00:00,140.6,140.87,140.38,140.85,249058.0,137.5981,137.8623,137.3828,137.8428,249058.0
2023-03-10 11:10:00,140.85,140.97,140.2,140.37,185057.0,137.8428,137.9602,137.2066,137.373,185057.0
2023-03-10 11:20:00,140.37,141.15,140.31,141.11,247905.0,137.373,138.1364,137.3143,138.0972,247905.0
2023-03-10 11:30:00,141.09,141.5,140.98,141.1,260233.0,138.0776,138.4789,137.97,138.0874,260233.0
2023-03-10 11:40:00,141.08,141.25,140.2,140.34,400394.0,138.0678,138.2342,137.2066,137.3436,400394.0
2023-03-10 11:50:00,140.32,140.33,139.86,139.95,166608.0,137.3241,137.3339,136.8739,136.962,166608.0
2023-03-10 12:00:00,139.93,140.13,139.42,139.43,146708.0,136.9424,137.1381,136.4433,136.4531,146708.0
2023-03-10 12:10:00,139.42,139.74,139.4,139.55,131645.0,136.4433,136.7565,136.4237,136.5705,131645.0
2023-03-10 12:20:00,139.53,139.68,139.33,139.57,91538.0,136.5509,136.6977,136.3552,136.5901,91538.0
2023-03-10 12:30:00,139.58,140.07,139.43,139.89,205309.0,136.5999,137.0794,136.4531,136.9033,205309.0
2023-03-10 12:40:00,139.88,139.92,139.37,139.37,155846.0,136.8935,136.9326,136.3944,136.3944,155846.0
2023-03-10 12:50:00,139.38,139.45,138.74,138.8,145758.0,136.4041,136.4727,135.7778,135.8365,145758.0
2023-03-10 13:00:00,138.8,139.02,138.72,138.86,122747.0,135.8365,136.0518,135.7582,135.8952,122747.0
2023-03-10 13:10:00,138.85,138.96,138.6,138.64,259494.0,135.8855,135.9931,135.6408,135.6799,259494.0
2023-03-10 13:20:00,138.63,138.74,138.18,138.36,244027.0,135.6702,135.7778,135.2298,135.4059,244027.0
2023-03-10 13:30:00,138.34,138.45,138.13,138.25,190100.0,135.3863,135.494,135.1808,135.2983,190100.0
2023-03-10 13:40:00,138.27,138.27,137.91,137.93,145476.0,135.3178,135.3178,134.9655,134.9851,145476.0
2023-03-10 13:50:00,137.93,138.08,137.83,138.06,183483.0,134.9851,135.1319,134.8872,135.1123,183483.0
2023-03-10 14:00:00,138.07,138.97,138.05,138.95,205664.0,135.1221,136.0029,135.1025,135.9833,205664.0
2023-03-10 14:10:00,138.96,139.19,138.47,138.72,236639.0,135.9931,136.2182,135.5136,135.7582,236639.0
2023-03-10 14:20:00,138.69,138.81,138.23,138.27,119300.0,135.7289,135.8463,135.2787,135.3178,119300.0
2023-03-10 14:30:00,138.26,138.86,138.25,138.75,446901.0,135.3081,135.8952,135.2983,135.7876,446901.0
2023-03-10 14:40:00,138.75,139.39,138.6,139.37,753730.0,135.7876,136.4139,135.6408,136.3944,753730.0
2023-03-10 14:50:00,139.34,139.58,138.98,139.13,1047977.0,136.365,136.5999,136.0127,136.1595,1047977.0
2023-03-10 15:00:00,139.13,139.24,138.63,139.08,229539.0,136.1595,136.2671,135.6702,136.1106,229539.0
2023-03-10 15:10:00,139.06,139.29,138.5,138.51,248986.0,136.091,136.3161,135.5429,135.5527,248986.0
2023-03-10 15:20:00,138.52,138.86,138.41,138.74,196337.0,135.5625,135.8952,135.4549,135.7778,196337.0
2023-03-10 15:30:00,138.74,138.81,138.14,138.14,206869.0,135.7778,135.8463,135.1906,135.1906,206869.0
2023-03-10 15:40:00,138.14,138.15,137.79,137.81,282434.0,135.1906,135.2004,134.8481,134.8677,282434.0
2023-03-10 15:50:00,137.81,138.3,137.73,138.24,725021.0,134.8677,135.3472,134.7894,135.2885,725021.0
2023-03-13 09:30:00,136.16,137.13,135.72,136.1,248822.0,133.2529,134.2022,132.8223,133.1942,248822.0
2023-03-13 09:40:00,136.11,137.61,135.71,137.45,391446.0,133.204,134.6719,132.8125,134.5154,391446.0
2023-03-13 09:50:00,137.43,138.23,136.96,137.78,177630.0,134.4958,135.2787,134.0358,134.8383,177630.0
2023-03-13 10:00:00,137.73,138.42,137.2,138.08,231349.0,134.7894,135.4646,134.2707,135.1319,231349.0
2023-03-13 10:10:00,138.09,138.25,137.06,137.23,314734.0,135.1417,135.2983,134.1337,134.3,314734.0
2023-03-13 10:20:00,137.22,137.78,136.92,137.07,125590.0,134.2903,134.8383,133.9967,134.1435,125590.0
2023-03-13 10:30:00,137.09,138.0,137.0,137.6,155059.0,134.163,135.0536,134.075,134.6621,155059.0
2023-03-13 10:40:00,137.63,137.91,137.12,137.66,172804.0,134.6915,134.9655,134.1924,134.7209,172804.0
2023-03-13 10:50:00,137.7,138.24,136.98,138.15,277223.0,134.76,135.2885,134.0554,135.2004,277223.0
2023-03-13 11:00:00,138.18,138.7,137.94,138.31,274209.0,135.2298,135.7387,134.9949,135.357,274209.0
2023-03-13 11:10:00,138.32,139.08,138.3,138.91,257605.0,135.3668,136.1106,135.3472,135.9442,257605.0
2023-03-13 11:20:00,138.95,139.38,138.49,139.35,330266.0,135.9833,136.4041,135.5331,136.3748,330266.0
2023-03-13 11:30:00,139.35,139.4,138.47,138.58,293940.0,136.3748,136.4237,135.5136,135.6212,293940.0
2023-03-13 11:40:00,138.58,139.49,138.58,139.39,239421.0,135.6212,136.5118,135.6212,136.4139,239421.0
2023-03-13 11:50:00,139.4,139.45,138.68,139.19,311501.0,136.4237,136.4727,135.7191,136.2182,311501.0
2023-03-13 12:00:00,139.21,139.73,138.87,139.55,349677.0,136.2378,136.7467,135.905,136.5705,349677.0
2023-03-13 12:10:00,139.54,139.73,138.98,139.27,227507.0,136.5607,136.7467,136.0127,136.2965,227507.0
2023-03-13 12:20:00,139.25,139.49,138.85,139.24,177999.0,136.2769,136.5118,135.8855,136.2671,177999.0
2023-03-13 12:30:00,139.24,139.33,138.77,139.18,161931.0,136.2671,136.3552,135.8072,136.2084,161931.0
2023-03-13 12:40:00,139.18,139.7,138.68,138.79,227509.0,136.2084,136.7173,135.7191,135.8267,227509.0
2023-03-13 12:50:00,138.78,139.05,138.55,138.75,168087.0,135.817,136.0812,135.5919,135.7876,168087.0
2023-03-13 13:00:00,138.78,138.82,138.26,138.79,140329.0,135.817,135.8561,135.3081,135.8267,140329.0
2023-03-13 13:10:00,138.8,139.09,138.62,138.81,106333.0,135.8365,136.1203,135.6604,135.8463,106333.0
2023-03-13 13:20:00,138.77,138.84,138.44,138.79,92843.0,135.8072,135.8757,135.4842,135.8267,92843.0
2023-03-13 13:30:00,138.76,139.38,138.46,139.19,125149.0,135.7974,136.4041,135.5038,136.2182,125149.0
2023-03-13 13:40:00,139.22,139.29,138.98,139.01,129256.0,136.2476,136.3161,136.0127,136.042,129256.0
2023-03-13 13:50:00,139.03,139.43,138.98,139.34,114540.0,136.0616,136.4531,136.0127,136.365,114540.0
2023-03-13 14:00:00,139.35,139.77,139.32,139.41,112747.0,136.3748,136.7858,136.3454,136.4335,112747.0
2023-03-13 14:10:00,139.39,139.99,139.37,139.74,127928.0,136.4139,137.0011,136.3944,136.7565,127928.0
2023-03-13 14:20:00,139.73,140.11,139.61,139.86,86134.0,136.7467,137.1186,136.6292,136.8739,86134.0
2023-03-13 14:30:00,139.9,140.26,139.54,139.72,202742.0,136.913,137.2654,136.5607,136.7369,202742.0
2023-03-13 14:40:00,139.72,140.07,139.52,139.77,180676.0,136.7369,137.0794,136.5412,136.7858,180676.0
2023-03-13 14:50:00,139.73,139.92,139.62,139.86,93772.0,136.7467,136.9326,136.639,136.8739,93772.0
2023-03-13 15:00:00,139.84,139.98,139.3,139.41,110985.0,136.8543,136.9913,136.3259,136.4335,110985.0
2023-03-13 15:10:00,139.43,139.81,139.27,139.33,278607.0,136.4531,136.825,136.2965,136.3552,278607.0
2023-03-13 15:20:00,139.34,139.35,138.51,138.69,266738.0,136.365,136.3748,135.5527,135.7289,266738.0
2023-03-13 15:30:00,138.7,139.31,138.67,139.27,207462.0,135.7387,136.3356,135.7093,136.2965,207462.0
2023-03-13 15:40:00,139.28,139.53,138.92,138.98,189168.0,136.3063,136.5509,135.954,136.0127,189168.0
2023-03-13 15:50:00,138.95,138.96,138.41,138.5,559818.0,135.9833,135.9931,135.4549,135.5429,559818.0
2023-03-14 09:30:00,140.37,140.67,140.0,140.63,222610.0,137.373,137.6666,137.0109,137.6275,222610.0
2023-03-14 09:40:00,140.65,140.81,140.35,140.54,293369.0,137.647,137.8036,137.3534,137.5394,293369.0
2023-03-14 09:50:00,140.53,140.63,139.94,140.28,265160.0,137.5296,137.6275,136.9522,137.2849,265160.0
2023-03-14 10:00:00,140.29,140.46,140.0,140.18,187085.0,137.2947,137.4611,137.0109,137.1871,187085.0
2023-03-14 10:10:00,140.15,140.45,139.85,140.22,167067.0,137.1577,137.4513,136.8641,137.2262,167067.0
2023-03-14 10:20:00,140.24,141.02,140.12,140.99,129502.0,137.2458,138.0091,137.1283,137.9798,129502.0
2023-03-14 10:30:00,140.99,141.06,140.62,140.73,163158.0,137.9798,138.0483,137.6177,137.7253,163158.0
2023-03-14 10:40:00,140.76,141.08,140.68,141.03,69842.0,137.7547,138.0678,137.6764,138.0189,69842.0
2023-03-14 10:50:00,141.04,141.09,140.47,140.51,105283.0,138.0287,138.0776,137.4709,137.51,105283.0
2023-03-14 11:00:00,140.52,140.91,140.51,140.88,92549.0,137.5198,137.9015,137.51,137.8721,92549.0
2023-03-14 11:10:00,140.86,141.1,140.85,141.07,123769.0,137.8525,138.0874,137.8428,138.0581,123769.0
2023-03-14 11:20:00,141.07,141.21,140.95,141.02,96223.0,138.0581,138.1951,137.9406,138.0091,96223.0
2023-03-14 11:30:00,141.02,141.21,140.96,141.19,136950.0,138.0091,138.1951,137.9504,138.1755,136950.0
2023-03-14 11:40:00,141.19,141.24,140.92,140.94,73281.0,138.1755,138.2244,137.9113,137.9308,73281.0
2023-03-14 11:50:00,140.93,141.18,140.93,141.02,71081.0,137.9211,138.1657,137.9211,138.0091,71081.0
2023-03-14 12:00:00,141.03,141.14,140.73,140.89,70087.0,138.0189,138.1266,137.7253,137.8819,70087.0
2023-03-14 12:10:00,140.9,141.07,140.8,140.9,88143.0,137.8917,138.0581,137.7938,137.8917,88143.0
2023-03-14 12:20:00,140.86,140.89,140.53,140.66,76675.0,137.8525,137.8819,137.5296,137.6568,76675.0
2023-03-14 12:30:00,140.66,141.08,140.64,141.02,60621.0,137.6568,138.0678,137.6372,138.0091,60621.0
2023-03-14 12:40:00,141.0,141.07,140.64,141.04,113123.0,137.9896,138.0581,137.6372,138.0287,113123.0
2023-03-14 12:50:00,141.04,141.08,140.56,140.7,113312.0,138.0287,138.0678,137.559,137.696,113312.0
2023-03-14 13:00:00,140.72,140.86,140.38,140.39,144295.0,137.7155,137.8525,137.3828,137.3926,144295.0
2023-03-14 13:10:00,140.37,140.43,139.64,140.04,217290.0,137.373,137.4317,136.6586,137.0501,217290.0
2023-03-14 13:20:00,140.04,140.34,139.78,140.18,187842.0,137.0501,137.3436,136.7956,137.1871,187842.0
2023-03-14 13:30:00,140.16,140.35,139.99,140.34,160167.0,137.1675,137.3534,137.0011,137.3436,160167.0
2023-03-14 13:40:00,140.33,140.44,139.85,140.11,114997.0,137.3339,137.4415,136.8641,137.1186,114997.0
2023-03-14 13:50:00,140.14,140.24,139.84,139.95,81695.0,137.1479,137.2458,136.8543,136.962,81695.0
2023-03-14 14:00:00,139.99,140.1,139.31,139.59,125807.0,137.0011,137.1088,136.3356,136.6097,125807.0
2023-03-14 14:10:00,139.58,139.81,139.38,139.59,77714.0,136.5999,136.825,136.4041,136.6097,77714.0
2023-03-14 14:20:00,139.58,139.98,139.4,139.97,70616.0,136.5999,136.9913,136.4237,136.9815,70616.0
2023-03-14 14:30:00,139.96,140.09,139.85,139.99,74995.0,136.9718,137.099,136.8641,137.0011,74995.0
2023-03-14 14:40:00,139.98,140.16,139.77,139.94,68730.0,136.9913,137.1675,136.7858,136.9522,68730.0
2023-03-14 14:50:00,139.9,140.12,139.7,139.78,44766.0,136.913,137.1283,136.7173,136.7956,44766.0
2023-03-14 15:00:00,139.8,139.98,139.35,139.47,93117.0,136.8152,136.9913,136.3748,136.4922,93117.0
2023-03-14 15:10:00,139.46,139.51,139.08,139.5,168756.0,136.4824,136.5314,136.1106,136.5216,168756.0
2023-03-14 15:20:00,139.51,139.56,139.12,139.36,138399.0,136.5314,136.5803,136.1497,136.3846,138399.0
2023-03-14 15:30:00,139.36,139.9,139.26,139.71,134914.0,136.3846,136.913,136.2867,136.7271,134914.0
2023-03-14 15:40:00,139.71,140.09,139.65,140.08,187999.0,136.7271,137.099,136.6684,137.0892,187999.0
2023-03-14 15:50:00,140.09,140.97,140.05,140.82,788571.0,137.099,137.9602,137.0598,137.8134,788571.0
2023-03-15 09:30:00,138.75,139.63,138.75,139.17,305426.0,135.7876,136.6488,135.7876,136.1986,305426.0
2023-03-15 09:40:00,139.13,139.96,138.96,139.69,352213.0,136.1595,136.9718,135.9931,136.7075,352213.0
2023-03-15 09:50:00,139.72,139.72,138.7,138.81,193337.0,136.7369,136.7369,135.7387,135.8463,193337.0
2023-03-15 10:00:00,138.82,139.56,138.6,139.13,267877.0,135.8561,136.5803,135.6408,136.1595,267877.0
2023-03-15 10:10:00,139.18,139.31,138.63,139.07,101108.0,136.2084,136.3356,135.6702,136.1008,101108.0
2023-03-15 10:20:00,139.08,139.39,138.59,138.74,125612.0,136.1106,136.4139,135.631,135.7778,125612.0
2023-03-15 10:30:00,138.74,139.08,138.38,138.45,233669.0,135.7778,136.1106,135.4255,135.494,233669.0
2023-03-15 10:40:00,138.46,138.52,138.03,138.16,153455.0,135.5038,135.5625,135.083,135.2102,153455.0
2023-03-15 10:50:00,138.16,138.93,137.99,138.85,173923.0,135.2102,135.9638,135.0438,135.8855,173923.0
2023-03-15 11:00:00,138.84,139.16,138.6,138.88,171020.0,135.8757,136.1888,135.6408,135.9148,171020.0
2023-03-15 11:10:00,138.88,139.38,138.88,139.36,84935.0,135.9148,136.4041,135.9148,136.3846,84935.0
2023-03-15 11:20:00,139.31,139.32,138.89,139.12,143850.0,136.3356,136.3454,135.9246,136.1497,143850.0
2023-03-15 11:30:00,139.13,139.46,139.01,139.01,109817.0,136.1595,136.4824,136.042,136.042,109817.0
2023-03-15 11:40:00,138.97,139.75,138.97,139.59,142801.0,136.0029,136.7662,136.0029,136.6097,142801.0
2023-03-15 11:50:00,139.61,139.63,139.11,139.14,112335.0,136.6292,136.6488,136.1399,136.1693,112335.0
2023-03-15 12:00:00,139.15,139.34,138.74,138.74,113123.0,136.1791,136.365,135.7778,135.7778,113123.0
2023-03-15 12:10:00,138.73,139.05,138.66,138.85,83083.0,135.768,136.0812,135.6995,135.8855,83083.0
2023-03-15 12:20:00,138.83,139.06,138.68,138.96,83462.0,135.8659,136.091,135.7191,135.9931,83462.0
2023-03-15 12:30:00,138.95,139.21,138.71,138.81,68356.0,135.9833,136.2378,135.7485,135.8463,68356.0
2023-03-15 12:40:00,138.8,138.94,138.69,138.92,80631.0,135.8365,135.9735,135.7289,135.954,80631.0
2023-03-15 12:50:00,138.92,138.93,138.33,138.5,110017.0,135.954,135.9638,135.3766,135.5429,110017.0
2023-03-15 13:00:00,138.46,138.85,138.28,138.63,104646.0,135.5038,135.8855,135.3276,135.6702,104646.0
2023-03-15 13:10:00,138.6,139.16,138.6,139.08,141557.0,135.6408,136.1888,135.6408,136.1106,141557.0
2023-03-15 13:20:00,139.08,139.44,138.93,139.37,93222.0,136.1106,136.4629,135.9638,136.3944,93222.0
2023-03-15 13:30:00,139.35,139.52,139.06,139.07,115144.0,136.3748,136.5412,136.091,136.1008,115144.0
2023-03-15 13:40:00,139.1,139.1,138.8,138.94,71502.0,136.1301,136.1301,135.8365,135.9735,71502.0
2023-03-15 13:50:00,138.91,139.59,138.91,139.46,103689.0,135.9442,136.6097,135.9442,136.4824,103689.0
2023-03-15 14:00:00,139.46,139.5,139.2,139.28,73362.0,136.4824,136.5216,136.228,136.3063,73362.0
2023-03-15 14:10:00,139.28,139.58,139.11,139.52,83123.0,136.3063,136.5999,136.1399,136.5412,83123.0
2023-03-15 14:20:00,139.49,140.67,139.44,140.32,274490.0,136.5118,137.6666,136.4629,137.3241,274490.0
2023-03-15 14:30:00,140.38,140.64,140.11,140.24,187509.0,137.3828,137.6372,137.1186,137.2458,187509.0
2023-03-15 14:40:00,140.2,140.48,139.89,139.92,121264.0,137.2066,137.4807,136.9033,136.9326,121264.0
2023-03-15 14:50:00,139.9,140.48,139.68,140.37,83910.0,136.913,137.4807,136.6977,137.373,83910.0
2023-03-15 15:00:00,140.37,140.71,139.97,140.0,159384.0,137.373,137.7057,136.9815,137.0109,159384.0
2023-03-15 15:10:00,139.99,140.38,139.86,140.16,164023.0,137.0011,137.3828,136.8739,137.1675,164023.0
2023-03-15 15:20:00,140.15,140.56,139.93,140.44,231600.0,137.1577,137.559,136.9424,137.4415,231600.0
2023-03-15 15:30:00,140.44,140.55,139.91,140.08,195687.0,137.4415,137.5492,136.9228,137.0892,195687.0
2023-03-15 15:40:00,140.07,140.22,139.68,140.06,219207.0,137.0794,137.2262,136.6977,137.0696,219207.0
2023-03-15 15:50:00,140.05,140.63,139.59,140.63,552806.0,137.0598,137.6275,136.6097,137.6275,552806.0
2023-03-16 09:30:00,139.75,140.27,139.64,140.27,149430.0,136.7662,137.2751,136.6586,137.2751,149430.0
2023-03-16 09:40:00,140.27,140.81,140.16,140.47,181717.0,137.2751,137.8036,137.1675,137.4709,181717.0
2023-03-16 09:50:00,140.48,141.38,140.46,141.34,79331.0,137.4807,138.3614,137.4611,138.3223,79331.0
2023-03-16 10:00:00,141.34,141.41,140.72,140.75,137260.0,138.3223,138.3908,137.7155,137.7449,137260.0
2023-03-16 10:10:00,140.73,140.93,140.35,140.4,84848.0,137.7253,137.9211,137.3534,137.4024,84848.0
2023-03-16 10:20:00,140.36,140.9,140.24,140.9,103305.0,137.3632,137.8917,137.2458,137.8917,103305.0
2023-03-16 10:30:00,140.9,141.22,140.84,141.09,76310.0,137.8917,138.2049,137.833,138.0776,76310.0
2023-03-16 10:40:00,141.07,141.99,141.07,141.89,910723.0,138.0581,138.9584,138.0581,138.8606,910723.0
2023-03-16 10:50:00,141.9,142.51,141.86,142.26,1132606.0,138.8703,139.4673,138.8312,139.2227,1132606.0
2023-03-16 11:00:00,142.24,142.5,141.82,142.33,187302.0,139.2031,139.4575,138.792,139.2912,187302.0
2023-03-16 11:10:00,142.32,142.6,142.2,142.51,233041.0,139.2814,139.5554,139.1639,139.4673,233041.0
2023-03-16 11:20:00,142.55,143.09,142.46,142.86,367312.0,139.5065,140.0349,139.4184,139.8098,367312.0
2023-03-16 11:30:00,142.88,142.94,142.63,142.77,192508.0,139.8294,139.8881,139.5848,139.7218,192508.0
2023-03-16 11:40:00,142.77,143.15,142.77,143.1,170151.0,139.7218,140.0937,139.7218,140.0447,170151.0
2023-03-16 11:50:00,143.08,143.49,143.01,143.22,153797.0,140.0251,140.4264,139.9566,140.1622,153797.0
2023-03-16 12:00:00,143.21,143.33,142.88,142.89,243368.0,140.1524,140.2698,139.8294,139.8392,243368.0
2023-03-16 12:10:00,142.89,143.02,142.58,142.88,135271.0,139.8392,139.9664,139.5358,139.8294,135271.0
2023-03-16 12:20:00,142.89,143.03,142.77,142.85,142658.0,139.8392,139.9762,139.7218,139.8001,142658.0
2023-03-16 12:30:00,142.85,142.9,142.59,142.81,119538.0,139.8001,139.849,139.5456,139.7609,119538.0
2023-03-16 12:40:00,142.8,142.99,142.67,142.98,105985.0,139.7511,139.9371,139.6239,139.9273,105985.0
2023-03-16 12:50:00,143.01,143.55,143.01,143.55,268699.0,139.9566,140.4851,139.9566,140.4851,268699.0
2023-03-16 13:00:00,143.55,143.78,143.46,143.59,153404.0,140.4851,140.7102,140.397,140.5243,153404.0
2023-03-16 13:10:00,143.6,143.63,143.01,143.11,129224.0,140.534,140.5634,139.9566,140.0545,129224.0
2023-03-16 13:20:00,143.12,143.35,143.02,143.2,116662.0,140.0643,140.2894,139.9664,140.1426,116662.0
2023-03-16 13:30:00,143.22,143.25,142.92,143.08,66254.0,140.1622,140.1915,139.8686,140.0251,66254.0
2023-03-16 13:40:00,143.08,143.15,142.86,142.86,70907.0,140.0251,140.0937,139.8098,139.8098,70907.0
2023-03-16 13:50:00,142.87,143.08,142.59,142.99,149509.0,139.8196,140.0251,139.5456,139.9371,149509.0
2023-03-16 14:00:00,142.97,142.99,142.63,142.91,95596.0,139.9175,139.9371,139.5848,139.8588,95596.0
2023-03-16 14:10:00,142.93,142.97,142.7,142.9,80904.0,139.8784,139.9175,139.6533,139.849,80904.0
2023-03-16 14:20:00,142.91,143.09,142.84,143.08,92908.0,139.8588,140.0349,139.7903,140.0251,92908.0
2023-03-16 14:30:00,143.08,143.08,142.66,142.93,81519.0,140.0251,140.0251,139.6141,139.8784,81519.0
2023-03-16 14:40:00,142.94,143.1,142.88,142.92,95292.0,139.8881,140.0447,139.8294,139.8686,95292.0
2023-03-16 14:50:00,142.93,143.22,142.89,143.21,66044.0,139.8784,140.1622,139.8392,140.1524,66044.0
2023-03-16 15:00:00,143.2,143.33,143.1,143.21,99779.0,140.1426,140.2698,140.0447,140.1524,99779.0
2023-03-16 15:10:00,143.22,143.31,143.05,143.23,97320.0,140.1622,140.2502,139.9958,140.1719,97320.0
2023-03-16 15:20:00,143.26,143.45,143.23,143.33,133599.0,140.2013,140.3872,140.1719,140.2698,133599.0
2023-03-16 15:30:00,143.33,143.34,142.93,143.06,172762.0,140.2698,140.2796,139.8784,140.0056,172762.0
2023-03-16 15:40:00,143.06,143.28,142.9,143.06,429912.0,140.0056,140.2209,139.849,140.0056,429912.0
2023-03-16 15:50:00,143.06,143.26,142.87,143.16,774109.0,140.0056,140.2013,139.8196,140.1034,774109.0
2023-03-17 09:30:00,143.13,143.22,142.43,142.94,225906.0,140.0741,140.1622,139.389,139.8881,225906.0
2023-03-17 09:40:00,142.94,143.0,142.13,142.14,175355.0,139.8881,139.9469,139.0954,139.1052,175355.0
2023-03-17 09:50:00,142.17,142.82,142.15,142.7,120142.0,139.1346,139.7707,139.115,139.6533,120142.0
2023-03-17 10:00:00,142.73,143.22,142.45,142.48,166017.0,139.6826,140.1622,139.4086,139.438,166017.0
2023-03-17 10:10:00,142.51,142.51,141.75,141.81,113941.0,139.4673,139.4673,138.7235,138.7823,113941.0
2023-03-17 10:20:00,141.82,141.91,141.15,141.37,212123.0,138.792,138.8801,138.1364,138.3517,212123.0
2023-03-17 10:30:00,141.38,141.5,140.67,140.97,237951.0,138.3614,138.4789,137.6666,137.9602,237951.0
2023-03-17 10:40:00,140.96,141.0,140.48,140.91,119046.0,137.9504,137.9896,137.4807,137.9015,119046.0
2023-03-17 10:50:00,140.91,141.02,140.51,140.87,152516.0,137.9015,138.0091,137.51,137.8623,152516.0
2023-03-17 11:00:00,140.85,141.03,140.52,140.93,172772.0,137.8428,138.0189,137.5198,137.9211,172772.0
2023-03-17 11:10:00,140.94,141.21,140.83,141.0,140131.0,137.9308,138.1951,137.8232,137.9896,140131.0
2023-03-17 11:20:00,141.01,141.08,140.4,140.6,145283.0,137.9993,138.0678,137.4024,137.5981,145283.0
2023-03-17 11:30:00,140.62,140.91,140.38,140.41,128948.0,137.6177,137.9015,137.3828,137.4122,128948.0
2023-03-17 11:40:00,140.43,140.51,140.19,140.5,108471.0,137.4317,137.51,137.1969,137.5002,108471.0
2023-03-17 11:50:00,140.47,140.61,140.37,140.53,125859.0,137.4709,137.6079,137.373,137.5296,125859.0
2023-03-17 12:00:00,140.55,141.03,140.49,140.98,139268.0,137.5492,138.0189,137.4904,137.97,139268.0
2023-03-17 12:10:00,141.0,141.0,140.65,140.71,108442.0,137.9896,137.9896,137.647,137.7057,108442.0
2023-03-17 12:20:00,140.69,140.96,140.52,140.92,88267.0,137.6862,137.9504,137.5198,137.9113,88267.0
2023-03-17 12:30:00,140.93,141.35,140.92,141.03,127911.0,137.9211,138.3321,137.9113,138.0189,127911.0
2023-03-17 12:40:00,141.04,141.08,140.86,140.88,60202.0,138.0287,138.0678,137.8525,137.8721,60202.0
2023-03-17 12:50:00,140.88,141.06,140.74,140.96,58885.0,137.8721,138.0483,137.7351,137.9504,58885.0
2023-03-17 13:00:00,140.99,141.27,140.96,141.25,71418.0,137.9798,138.2538,137.9504,138.2342,71418.0
2023-03-17 13:10:00,141.25,141.41,141.14,141.24,58593.0,138.2342,138.3908,138.1266,138.2244,58593.0
2023-03-17 13:20:00,141.25,141.49,141.11,141.21,58019.0,138.2342,138.4691,138.0972,138.1951,58019.0
2023-03-17 13:30:00,141.2,141.44,140.9,141.14,74239.0,138.1853,138.4202,137.8917,138.1266,74239.0
2023-03-17 13:40:00,141.11,141.33,140.84,141.23,59882.0,138.0972,138.3125,137.833,138.2146,59882.0
2023-03-17 13:50:00,141.24,141.36,141.14,141.36,39225.0,138.2244,138.3419,138.1266,138.3419,39225.0
2023-03-17 14:00:00,141.42,141.57,141.06,141.16,111940.0,138.4006,138.5474,138.0483,138.1461,111940.0
2023-03-17 14:10:00,141.15,141.2,140.83,140.9,70532.0,138.1364,138.1853,137.8232,137.8917,70532.0
2023-03-17 14:20:00,140.89,140.97,140.56,140.59,82226.0,137.8819,137.9602,137.559,137.5883,82226.0
2023-03-17 14:30:00,140.59,140.81,140.54,140.71,69112.0,137.5883,137.8036,137.5394,137.7057,69112.0
2023-03-17 14:40:00,140.69,140.81,140.57,140.74,73181.0,137.6862,137.8036,137.5687,137.7351,73181.0
2023-03-17 14:50:00,140.74,141.05,140.46,140.91,103621.0,137.7351,138.0385,137.4611,137.9015,103621.0
2023-03-17 15:00:00,140.95,141.01,140.68,140.88,118194.0,137.9406,137.9993,137.6764,137.8721,118194.0
2023-03-17 15:10:00,140.87,141.36,140.86,141.19,210587.0,137.8623,138.3419,137.8525,138.1755,210587.0
2023-03-17 15:20:00,141.19,141.46,141.1,141.41,140420.0,138.1755,138.4397,138.0874,138.3908,140420.0
2023-03-17 15:30:00,141.41,141.42,140.94,141.11,205545.0,138.3908,138.4006,137.9308,138.0972,205545.0
2023-03-17 15:40:00,141.1,141.41,140.98,141.06,241749.0,138.0874,138.3908,137.97,138.0483,241749.0
2023-03-17 15:50:00,141.05,141.64,141.01,141.34,712001.0,138.0385,138.6159,137.9993,138.3223,712001.0
2023-03-20 09:30:00,140.74,140.82,139.77,140.3,330665.0,138.1538,138.2323,137.2016,137.7219,330665.0
2023-03-20 09:40:00,140.28,140.66,139.75,140.46,296563.0,137.7022,138.0752,137.182,137.8789,296563.0
2023-03-20 09:50:00,140.46,140.99,140.43,140.78,228936.0,137.8789,138.3992,137.8495,138.193,228936.0
2023-03-20 10:00:00,140.77,141.3,140.67,140.77,226164.0,138.1832,138.7035,138.0851,138.1832,226164.0
2023-03-20 10:10:00,140.73,141.13,140.61,140.7,109696.0,138.144,138.5366,138.0262,138.1145,109696.0
2023-03-20 10:20:00,140.72,141.5,140.61,141.44,65234.0,138.1341,138.8998,138.0262,138.8409,65234.0
2023-03-20 10:30:00,141.42,142.03,141.38,141.57,97682.0,138.8213,139.4201,138.782,138.9685,97682.0
2023-03-20 10:40:00,141.55,142.06,141.38,142.05,72298.0,138.9489,139.4495,138.782,139.4397,72298.0
2023-03-20 10:50:00,142.06,142.18,141.77,142.13,65182.0,139.4495,139.5673,139.1648,139.5182,65182.0
2023-03-20 11:00:00,142.13,142.39,142.02,142.04,82947.0,139.5182,139.7735,139.4102,139.4299,82947.0
2023-03-20 11:10:00,142.06,142.08,141.72,141.96,93917.0,139.4495,139.4691,139.1158,139.3514,93917.0
2023-03-20 11:20:00,141.98,142.25,141.75,142.2,74844.0,139.371,139.636,139.1452,139.5869,74844.0
2023-03-20 11:30:00,142.19,142.23,141.85,141.96,43308.0,139.5771,139.6164,139.2434,139.3514,43308.0
2023-03-20 11:40:00,141.93,142.03,141.57,141.61,56092.0,139.3219,139.4201,138.9685,139.0078,56092.0
2023-03-20 11:50:00,141.62,141.74,141.28,141.33,71009.0,139.0176,139.1354,138.6838,138.7329,71009.0
2023-03-20 12:00:00,141.31,141.44,140.94,140.97,65989.0,138.7133,138.8409,138.3501,138.3795,65989.0
2023-03-20 12:10:00,140.96,141.0,140.57,140.67,92822.0,138.3697,138.409,137.9869,138.0851,92822.0
2023-03-20 12:20:00,140.7,140.78,140.49,140.73,83328.0,138.1145,138.193,137.9084,138.144,83328.0
2023-03-20 12:30:00,140.72,140.86,140.59,140.77,84662.0,138.1341,138.2716,138.0065,138.1832,84662.0
2023-03-20 12:40:00,140.74,140.85,140.53,140.8,61088.0,138.1538,138.2617,137.9476,138.2127,61088.0
2023-03-20 12:50:00,140.81,141.2,140.81,141.1,55860.0,138.2225,138.6053,138.2225,138.5072,55860.0
2023-03-20 13:00:00,141.12,141.43,141.08,141.21,112754.0,138.5268,138.8311,138.4875,138.6151,112754.0
2023-03-20 13:10:00,141.2,141.41,141.2,141.32,36026.0,138.6053,138.8115,138.6053,138.7231,36026.0
2023-03-20 13:20:00,141.33,141.38,141.17,141.17,32349.0,138.7329,138.782,138.5759,138.5759,32349.0
2023-03-20 13:30:00,141.16,141.37,140.92,141.04,39179.0,138.5661,138.7722,138.3305,138.4483,39179.0
2023-03-20 13:40:00,141.08,141.25,141.03,141.15,39965.0,138.4875,138.6544,138.4384,138.5562,39965.0
2023-03-20 13:50:00,141.11,141.11,140.97,141.05,29035.0,138.517,138.517,138.3795,138.4581,29035.0
2023-03-20 14:00:00,141.02,141.08,140.76,140.78,55835.0,138.4286,138.4875,138.1734,138.193,55835.0
2023-03-20 14:10:00,140.78,140.94,140.72,140.91,56771.0,138.193,138.3501,138.1341,138.3206,56771.0
2023-03-20 14:20:00,140.91,141.25,140.89,141.07,56931.0,138.3206,138.6544,138.301,138.4777,56931.0
2023-03-20 14:30:00,141.11,141.13,140.78,140.84,103821.0,138.517,138.5366,138.193,138.2519,103821.0
2023-03-20 14:40:00,140.83,141.14,140.74,141.1,59771.0,138.2421,138.5464,138.1538,138.5072,59771.0
2023-03-20 14:50:00,141.12,141.37,141.05,141.13,107180.0,138.5268,138.7722,138.4581,138.5366,107180.0
2023-03-20 15:00:00,141.11,141.21,140.95,140.97,58625.0,138.517,138.6151,138.3599,138.3795,58625.0
2023-03-20 15:10:00,140.98,141.22,140.86,141.17,127668.0,138.3894,138.625,138.2716,138.5759,127668.0
2023-03-20 15:20:00,141.17,141.22,140.92,141.15,79142.0,138.5759,138.625,138.3305,138.5562,79142.0
2023-03-20 15:30:00,141.14,141.44,141.08,141.36,94662.0,138.5464,138.8409,138.4875,138.7624,94662.0
2023-03-20 15:40:00,141.32,141.58,141.28,141.52,141223.0,138.7231,138.9783,138.6838,138.9194,141223.0
2023-03-20 15:50:00,141.53,141.76,141.47,141.55,468705.0,138.9293,139.155,138.8704,138.9489,468705.0
2023-03-21 09:30:00,143.35,143.9,143.29,143.32,185444.0,140.7158,141.2557,140.6569,140.6864,185444.0
2023-03-21 09:40:00,143.34,143.93,143.34,143.76,198120.0,140.706,141.2852,140.706,141.1183,198120.0
2023-03-21 09:50:00,143.77,144.28,143.77,144.23,251940.0,141.1281,141.6287,141.1281,141.5796,251940.0
2023-03-21 10:00:00,144.24,144.56,143.9,144.13,248695.0,141.5895,141.9036,141.2557,141.4815,248695.0
2023-03-21 10:10:00,144.13,144.38,143.81,143.97,159772.0,141.4815,141.7269,141.1674,141.3244,159772.0
2023-03-21 10:20:00,143.96,144.13,143.67,143.96,112861.0,141.3146,141.4815,141.0299,141.3146,112861.0
2023-03-21 10:30:00,143.96,144.12,143.76,144.07,135697.0,141.3146,141.4717,141.1183,141.4226,135697.0
2023-03-21 10:40:00,144.1,144.26,143.91,144.25,68478.0,141.452,141.6091,141.2655,141.5993,68478.0
2023-03-21 10:50:00,144.23,144.24,143.79,143.98,94798.0,141.5796,141.5895,141.1477,141.3342,94798.0
2023-03-21 11:00:00,143.99,144.19,143.89,144.16,79651.0,141.344,141.5404,141.2459,141.5109,79651.0
2023-03-21 11:10:00,144.15,144.49,144.12,144.47,77119.0,141.5011,141.8349,141.4717,141.8152,77119.0
2023-03-21 11:20:00,144.47,144.56,144.39,144.43,68469.0,141.8152,141.9036,141.7367,141.776,68469.0
2023-03-21 11:30:00,144.46,144.68,144.3,144.39,114052.0,141.8054,142.0214,141.6484,141.7367,114052.0
2023-03-21 11:40:00,144.39,144.45,144.11,144.29,100379.0,141.7367,141.7956,141.4618,141.6385,100379.0
2023-03-21 11:50:00,144.31,144.47,144.21,144.33,110680.0,141.6582,141.8152,141.56,141.6778,110680.0
2023-03-21 12:00:00,144.32,144.4,144.22,144.29,89133.0,141.668,141.7465,141.5698,141.6385,89133.0
2023-03-21 12:10:00,144.31,144.48,144.31,144.43,85042.0,141.6582,141.825,141.6582,141.776,85042.0
2023-03-21 12:20:00,144.43,144.61,144.42,144.48,57563.0,141.776,141.9527,141.7661,141.825,57563.0
2023-03-21 12:30:00,144.47,144.7,144.47,144.56,104822.0,141.8152,142.041,141.8152,141.9036,104822.0
2023-03-21 12:40:00,144.54,144.61,144.38,144.52,76115.0,141.8839,141.9527,141.7269,141.8643,76115.0
2023-03-21 12:50:00,144.55,144.73,144.52,144.62,108103.0,141.8938,142.0705,141.8643,141.9625,108103.0
2023-03-21 13:00:00,144.63,144.64,144.43,144.54,63471.0,141.9723,141.9821,141.776,141.8839,63471.0
2023-03-21 13:10:00,144.56,144.76,144.53,144.71,51837.0,141.9036,142.0999,141.8741,142.0508,51837.0
2023-03-21 13:20:00,144.71,144.77,144.57,144.76,30255.0,142.0508,142.1097,141.9134,142.0999,30255.0
2023-03-21 13:30:00,144.77,144.9,144.77,144.85,54550.0,142.1097,142.2373,142.1097,142.1882,54550.0
2023-03-21 13:40:00,144.84,144.91,144.74,144.78,84854.0,142.1784,142.2471,142.0803,142.1195,84854.0
2023-03-21 13:50:00,144.78,144.79,144.43,144.43,53583.0,142.1195,142.1293,141.776,141.776,53583.0
2023-03-21 14:00:00,144.44,144.67,144.42,144.55,48956.0,141.7858,142.0116,141.7661,141.8938,48956.0
2023-03-21 14:10:00,144.56,144.75,144.55,144.68,51369.0,141.9036,142.0901,141.8938,142.0214,51369.0
2023-03-21 14:20:00,144.68,144.95,144.64,144.88,73103.0,142.0214,142.2864,141.9821,142.2177,73103.0
2023-03-21 14:30:00,144.89,144.98,144.83,144.84,62218.0,142.2275,142.3159,142.1686,142.1784,62218.0
2023-03-21 14:40:00,144.85,145.08,144.81,145.08,71806.0,142.1882,142.414,142.149,142.414,71806.0
2023-03-21 14:50:00,145.07,145.2,144.93,145.12,99600.0,142.4042,142.5318,142.2668,142.4533,99600.0
2023-03-21 15:00:00,145.12,145.27,145.1,145.26,77277.0,142.4533,142.6005,142.4337,142.5907,77277.0
2023-03-21 15:10:00,145.27,145.39,145.16,145.25,136761.0,142.6005,142.7183,142.4925,142.5809,136761.0
2023-03-21 15:20:00,145.25,145.33,145.06,145.2,112574.0,142.5809,142.6594,142.3944,142.5318,112574.0
2023-03-21 15:30:00,145.19,145.46,145.08,145.45,146842.0,142.522,142.787,142.414,142.7772,146842.0
2023-03-21 15:40:00,145.45,145.64,145.45,145.59,228385.0,142.7772,142.9637,142.7772,142.9146,228385.0
2023-03-21 15:50:00,145.58,145.65,145.28,145.45,686726.0,142.9048,142.9735,142.6103,142.7772,686726.0
2023-03-22 09:30:00,145.5,145.68,145.13,145.29,162182.0,142.8263,143.003,142.4631,142.6202,162182.0
2023-03-22 09:40:00,145.34,145.34,144.55,144.84,133382.0,142.6692,142.6692,141.8938,142.1784,133382.0
2023-03-22 09:50:00,144.87,145.12,144.69,144.88,161726.0,142.2079,142.4533,142.0312,142.2177,161726.0
2023-03-22 10:00:00,144.85,145.04,144.75,145.01,62158.0,142.1882,142.3748,142.0901,142.3453,62158.0
2023-03-22 10:10:00,145.03,145.05,144.61,144.79,68558.0,142.3649,142.3846,141.9527,142.1293,68558.0
2023-03-22 10:20:00,144.79,145.46,144.79,145.44,60481.0,142.1293,142.787,142.1293,142.7674,60481.0
2023-03-22 10:30:00,145.44,145.46,145.07,145.11,57816.0,142.7674,142.787,142.4042,142.4435,57816.0
2023-03-22 10:40:00,145.13,145.25,145.09,145.09,29270.0,142.4631,142.5809,142.4238,142.4238,29270.0
2023-03-22 10:50:00,145.08,145.29,145.06,145.19,47712.0,142.414,142.6202,142.3944,142.522,47712.0
2023-03-22 11:00:00,145.18,145.21,145.01,145.01,41607.0,142.5122,142.5416,142.3453,142.3453,41607.0
2023-03-22 11:10:00,145.03,145.13,144.77,144.93,90517.0,142.3649,142.4631,142.1097,142.2668,90517.0
2023-03-22 11:20:00,144.93,145.08,144.89,145.04,75018.0,142.2668,142.414,142.2275,142.3748,75018.0
2023-03-22 11:30:00,145.07,145.28,145.05,145.23,55208.0,142.4042,142.6103,142.3846,142.5613,55208.0
2023-03-22 11:40:00,145.22,145.28,144.94,144.95,40311.0,142.5514,142.6103,142.2766,142.2864,40311.0
2023-03-22 11:50:00,144.97,145.06,144.93,144.98,18922.0,142.306,142.3944,142.2668,142.3159,18922.0
2023-03-22 12:00:00,144.97,145.02,144.7,144.72,27804.0,142.306,142.3551,142.041,142.0606,27804.0
2023-03-22 12:10:00,144.72,144.74,144.48,144.54,49091.0,142.0606,142.0803,141.825,141.8839,49091.0
2023-03-22 12:20:00,144.55,144.77,144.5,144.68,32144.0,141.8938,142.1097,141.8447,142.0214,32144.0
2023-03-22 12:30:00,144.67,144.72,144.54,144.62,22936.0,142.0116,142.0606,141.8839,141.9625,22936.0
2023-03-22 12:40:00,144.62,144.71,144.55,144.59,26555.0,141.9625,142.0508,141.8938,141.933,26555.0
2023-03-22 12:50:00,144.58,144.74,144.57,144.64,19351.0,141.9232,142.0803,141.9134,141.9821,19351.0
2023-03-22 13:00:00,144.65,144.65,144.34,144.39,33840.0,141.9919,141.9919,141.6876,141.7367,33840.0
2023-03-22 13:10:00,144.4,144.54,144.37,144.52,28099.0,141.7465,141.8839,141.7171,141.8643,28099.0
2023-03-22 13:20:00,144.53,144.63,144.48,144.62,41351.0,141.8741,141.9723,141.825,141.9625,41351.0
2023-03-22 13:30:00,144.64,144.76,144.61,144.68,32870.0,141.9821,142.0999,141.9527,142.0214,32870.0
2023-03-22 13:40:00,144.69,144.83,144.65,144.81,73454.0,142.0312,142.1686,141.9919,142.149,73454.0
2023-03-22 13:50:00,144.81,145.08,144.8,144.99,48388.0,142.149,142.414,142.1392,142.3257,48388.0
2023-03-22 14:00:00,144.96,146.41,144.87,145.64,171054.0,142.2962,143.7196,142.2079,142.9637,171054.0
2023-03-22 14:10:00,145.66,145.76,144.79,145.53,102245.0,142.9834,143.0815,142.1293,142.8557,102245.0
2023-03-22 14:20:00,145.55,145.6,145.01,145.5,44853.0,142.8754,142.9245,142.3453,142.8263,44853.0
2023-03-22 14:30:00,145.51,145.86,144.29,145.1,172646.0,142.8361,143.1797,141.6385,142.4337,172646.0
2023-03-22 14:40:00,145.1,146.56,145.1,146.27,103244.0,142.4337,143.8668,142.4337,143.5822,103244.0
2023-03-22 14:50:00,146.27,146.4,144.76,144.79,139714.0,143.5822,143.7098,142.0999,142.1293,139714.0
2023-03-22 15:00:00,144.74,145.06,143.75,144.11,250711.0,142.0803,142.3944,141.1085,141.4618,250711.0
2023-03-22 15:10:00,144.14,144.96,143.86,144.69,137004.0,141.4913,142.2962,141.2164,142.0312,137004.0
2023-03-22 15:20:00,144.71,145.47,144.6,145.1,163830.0,142.0508,142.7969,141.9428,142.4337,163830.0
2023-03-22 15:30:00,145.11,145.19,143.96,144.17,137826.0,142.4435,142.522,141.3146,141.5207,137826.0
2023-03-22 15:40:00,144.19,144.39,143.42,143.6,198859.0,141.5404,141.7367,140.7845,140.9612,198859.0
2023-03-22 15:50:00,143.58,143.58,142.13,142.17,823110.0,140.9416,140.9416,139.5182,139.5575,823110.0
2023-03-23 09:30:00,143.91,144.31,143.86,144.04,208177.0,141.2655,141.6582,141.2164,141.3931,208177.0
2023-03-23 09:40:00,144.04,144.44,143.85,144.11,169077.0,141.3931,141.7858,141.2066,141.4618,169077.0
2023-03-23 09:50:00,144.13,144.24,143.75,144.03,191247.0,141.4815,141.5895,141.1085,141.3833,191247.0
2023-03-23 10:00:00,144.03,144.26,143.95,144.18,199023.0,141.3833,141.6091,141.3048,141.5306,199023.0
2023-03-23 10:10:00,144.2,144.56,144.19,144.23,141946.0,141.5502,141.9036,141.5404,141.5796,141946.0
2023-03-23 10:20:00,144.21,144.41,143.93,144.1,95352.0,141.56,141.7563,141.2852,141.452,95352.0
2023-03-23 10:30:00,144.13,144.22,143.97,144.14,38083.0,141.4815,141.5698,141.3244,141.4913,38083.0
2023-03-23 10:40:00,144.1,144.74,144.1,144.73,97983.0,141.452,142.0803,141.452,142.0705,97983.0
2023-03-23 10:50:00,144.75,144.9,144.57,144.69,56150.0,142.0901,142.2373,141.9134,142.0312,56150.0
2023-03-23 11:00:00,144.72,144.96,144.7,144.73,53928.0,142.0606,142.2962,142.041,142.0705,53928.0
2023-03-23 11:10:00,144.76,144.83,144.38,144.41,78526.0,142.0999,142.1686,141.7269,141.7563,78526.0
2023-03-23 11:20:00,144.4,144.57,143.99,144.01,37025.0,141.7465,141.9134,141.344,141.3637,37025.0
2023-03-23 11:30:00,144.04,144.39,144.04,144.2,47189.0,141.3931,141.7367,141.3931,141.5502,47189.0
2023-03-23 11:40:00,144.21,144.3,143.94,144.25,55034.0,141.56,141.6484,141.295,141.5993,55034.0
2023-03-23 11:50:00,144.27,144.38,143.95,144.02,56779.0,141.6189,141.7269,141.3048,141.3735,56779.0
2023-03-23 12:00:00,143.99,144.23,143.89,144.22,52909.0,141.344,141.5796,141.2459,141.5698,52909.0
2023-03-23 12:10:00,144.19,144.19,143.71,143.86,86446.0,141.5404,141.5404,141.0692,141.2164,86446.0
2023-03-23 12:20:00,143.86,144.06,143.64,143.99,65570.0,141.2164,141.4128,141.0005,141.344,65570.0
2023-03-23 12:30:00,144.0,144.12,143.87,143.89,44675.0,141.3539,141.4717,141.2263,141.2459,44675.0
2023-03-23 12:40:00,143.86,143.89,143.57,143.74,53528.0,141.2164,141.2459,140.9318,141.0986,53528.0
2023-03-23 12:50:00,143.76,143.77,143.47,143.62,47388.0,141.1183,141.1281,140.8336,140.9808,47388.0
2023-03-23 13:00:00,143.59,143.88,143.47,143.56,153970.0,140.9514,141.2361,140.8336,140.922,153970.0
2023-03-23 13:10:00,143.59,143.62,143.09,143.19,77613.0,140.9514,140.9808,140.4606,140.5587,77613.0
2023-03-23 13:20:00,143.2,143.37,142.79,143.0,193699.0,140.5686,140.7354,140.1661,140.3722,193699.0
2023-03-23 13:30:00,143.01,143.19,142.89,143.08,75837.0,140.3821,140.5587,140.2643,140.4508,75837.0
2023-03-23 13:40:00,143.1,143.29,142.89,143.02,61782.0,140.4704,140.6569,140.2643,140.3919,61782.0
2023-03-23 13:50:00,143.05,143.05,142.56,142.61,45640.0,140.4213,140.4213,139.9403,139.9894,45640.0
2023-03-23 14:00:00,142.62,142.83,142.42,142.45,54378.0,139.9992,140.2054,139.8029,139.8323,54378.0
2023-03-23 14:10:00,142.45,142.61,142.36,142.46,57713.0,139.8323,139.9894,139.744,139.8422,57713.0
2023-03-23 14:20:00,142.45,142.48,141.72,141.72,97051.0,139.8323,139.8618,139.1158,139.1158,97051.0
2023-03-23 14:30:00,141.69,141.91,141.28,141.29,101047.0,139.0863,139.3023,138.6838,138.6937,101047.0
2023-03-23 14:40:00,141.27,141.36,140.7,141.03,117553.0,138.674,138.7624,138.1145,138.4384,117553.0
2023-03-23 14:50:00,141.02,141.47,140.64,141.46,130718.0,138.4286,138.8704,138.0556,138.8605,130718.0
2023-03-23 15:00:00,141.47,142.38,141.4,141.81,241087.0,138.8704,139.7636,138.8016,139.2041,241087.0
2023-03-23 15:10:00,141.84,141.95,141.03,141.08,144816.0,139.2336,139.3415,138.4384,138.4875,144816.0
2023-03-23 15:20:00,141.04,141.53,140.63,141.28,66301.0,138.4483,138.9293,138.0458,138.6838,66301.0
2023-03-23 15:30:00,141.27,141.86,141.04,141.66,96223.0,138.674,139.2532,138.4483,139.0569,96223.0
2023-03-23 15:40:00,141.64,142.44,141.5,142.18,124558.0,139.0372,139.8225,138.8998,139.5673,124558.0
2023-03-23 15:50:00,142.2,142.83,142.02,142.03,465518.0,139.5869,140.2054,139.4102,139.4201,465518.0
2023-03-24 09:30:00,141.71,141.71,140.53,140.68,152865.0,139.1059,139.1059,137.9476,138.0949,152865.0
2023-03-24 09:40:00,140.69,140.88,139.98,140.21,163322.0,138.1047,138.2912,137.4077,137.6335,163322.0
2023-03-24 09:50:00,140.2,141.07,140.18,140.88,166521.0,137.6237,138.4777,137.6041,138.2912,166521.0
2023-03-24 10:00:00,140.88,141.18,140.56,140.69,121097.0,138.2912,138.5857,137.9771,138.1047,121097.0
2023-03-24 10:10:00,140.69,141.32,140.63,140.74,120288.0,138.1047,138.7231,138.0458,138.1538,120288.0
2023-03-24 10:20:00,140.74,141.31,140.36,141.23,94158.0,138.1538,138.7133,137.7808,138.6348,94158.0
2023-03-24 10:30:00,141.25,141.37,140.85,140.87,74777.0,138.6544,138.7722,138.2617,138.2814,74777.0
2023-03-24 10:40:00,140.87,140.87,140.42,140.45,60717.0,138.2814,138.2814,137.8397,137.8691,60717.0
2023-03-24 10:50:00,140.41,140.68,140.29,140.58,50784.0,137.8298,138.0949,137.712,137.9967,50784.0
2023-03-24 11:00:00,140.54,140.67,140.05,140.08,75569.0,137.9574,138.0851,137.4765,137.5059,75569.0
2023-03-24 11:10:00,140.07,140.16,139.78,139.92,92047.0,137.4961,137.5844,137.2114,137.3488,92047.0
2023-03-24 11:20:00,139.94,140.21,139.84,140.09,49698.0,137.3685,137.6335,137.2703,137.5157,49698.0
2023-03-24 11:30:00,140.08,140.3,139.93,140.13,50016.0,137.5059,137.7219,137.3587,137.555,50016.0
2023-03-24 11:40:00,140.13,140.86,140.12,140.6,64266.0,137.555,138.2716,137.5452,138.0163,64266.0
2023-03-24 11:50:00,140.61,140.89,140.54,140.79,59980.0,138.0262,138.301,137.9574,138.2029,59980.0
2023-03-24 12:00:00,140.84,141.11,140.36,140.38,92893.0,138.2519,138.517,137.7808,137.8004,92893.0
2023-03-24 12:10:00,140.4,140.52,140.2,140.31,47923.0,137.82,137.9378,137.6237,137.7317,47923.0
2023-03-24 12:20:00,140.34,140.46,140.27,140.45,30934.0,137.7611,137.8789,137.6924,137.8691,30934.0
2023-03-24 12:30:00,140.48,140.81,140.43,140.71,30724.0,137.8985,138.2225,137.8495,138.1243,30724.0
2023-03-24 12:40:00,140.72,141.08,140.61,141.0,34660.0,138.1341,138.4875,138.0262,138.409,34660.0
2023-03-24 12:50:00,141.0,141.04,140.79,140.82,22294.0,138.409,138.4483,138.2029,138.2323,22294.0
2023-03-24 13:00:00,140.83,140.98,140.63,140.72,28182.0,138.2421,138.3894,138.0458,138.1341,28182.0
2023-03-24 13:10:00,140.7,140.83,140.52,140.54,24205.0,138.1145,138.2421,137.9378,137.9574,24205.0
2023-03-24 13:20:00,140.58,141.03,140.53,140.81,85370.0,137.9967,138.4384,137.9476,138.2225,85370.0
2023-03-24 13:30:00,140.83,141.22,140.83,141.16,47994.0,138.2421,138.625,138.2421,138.5661,47994.0
2023-03-24 13:40:00,141.17,141.17,140.75,140.77,65128.0,138.5759,138.5759,138.1636,138.1832,65128.0
2023-03-24 13:50:00,140.77,140.95,140.69,140.92,33645.0,138.1832,138.3599,138.1047,138.3305,33645.0
2023-03-24 14:00:00,140.93,141.13,140.88,141.07,28031.0,138.3403,138.5366,138.2912,138.4777,28031.0
2023-03-24 14:10:00,141.05,141.35,141.03,141.22,52977.0,138.4581,138.7526,138.4384,138.625,52977.0
2023-03-24 14:20:00,141.23,141.33,141.12,141.33,53117.0,138.6348,138.7329,138.5268,138.7329,53117.0
2023-03-24 14:30:00,141.34,141.64,141.29,141.54,51115.0,138.7427,139.0372,138.6937,138.9391,51115.0
2023-03-24 14:40:00,141.54,141.69,141.44,141.6,45611.0,138.9391,139.0863,138.8409,138.998,45611.0
2023-03-24 14:50:00,141.59,141.59,141.37,141.5,49353.0,138.9882,138.9882,138.7722,138.8998,49353.0
2023-03-24 15:00:00,141.5,141.56,141.27,141.32,37441.0,138.8998,138.9587,138.674,138.7231,37441.0
2023-03-24 15:10:00,141.33,141.65,141.27,141.59,63313.0,138.7329,139.047,138.674,138.9882,63313.0
2023-03-24 15:20:00,141.6,141.83,141.57,141.71,114808.0,138.998,139.2237,138.9685,139.1059,114808.0
2023-03-24 15:30:00,141.7,141.8,141.55,141.69,103931.0,139.0961,139.1943,138.9489,139.0863,103931.0
2023-03-24 15:40:00,141.7,141.7,141.31,141.41,83600.0,139.0961,139.0961,138.7133,138.8115,83600.0
2023-03-24 15:50:00,141.38,141.62,141.11,141.62,333642.0,138.782,139.0176,138.517,139.0176,333642.0
2023-03-27 09:30:00,142.94,143.09,142.56,142.61,195982.0,140.3133,140.4606,139.9403,139.9894,195982.0
2023-03-27 09:40:00,142.63,143.34,142.63,143.29,159928.0,140.009,140.706,140.009,140.6569,159928.0
2023-03-27 09:50:00,143.28,143.47,142.63,142.92,140134.0,140.6471,140.8336,140.009,140.2937,140134.0
2023-03-27 10:00:00,142.96,143.2,142.87,143.16,130652.0,140.333,140.5686,140.2446,140.5293,130652.0
2023-03-27 10:10:00,143.17,143.22,142.67,142.83,199935.0,140.5391,140.5882,140.0483,140.2054,199935.0
2023-03-27 10:20:00,142.82,142.98,142.57,142.6,53889.0,140.1955,140.3526,139.9501,139.9796,53889.0
2023-03-27 10:30:00,142.59,142.61,142.3,142.43,55994.0,139.9698,139.9894,139.6851,139.8127,55994.0
2023-03-27 10:40:00,142.45,142.51,142.1,142.35,90384.0,139.8323,139.8912,139.4888,139.7342,90384.0
2023-03-27 10:50:00,142.35,142.6,142.14,142.17,61632.0,139.7342,139.9796,139.528,139.5575,61632.0
2023-03-27 11:00:00,142.18,142.23,141.91,141.92,49731.0,139.5673,139.6164,139.3023,139.3121,49731.0
2023-03-27 11:10:00,141.93,142.08,141.81,141.86,59471.0,139.3219,139.4691,139.2041,139.2532,59471.0
2023-03-27 11:20:00,141.85,142.16,141.85,142.13,53484.0,139.2434,139.5477,139.2434,139.5182,53484.0
2023-03-27 11:30:00,142.09,142.22,141.98,142.08,57276.0,139.479,139.6066,139.371,139.4691,57276.0
2023-03-27 11:40:00,142.07,142.07,141.78,141.93,41662.0,139.4593,139.4593,139.1747,139.3219,41662.0
2023-03-27 11:50:00,141.91,141.97,141.39,141.48,51327.0,139.3023,139.3612,138.7918,138.8802,51327.0
2023-03-27 12:00:00,141.44,141.71,141.34,141.5,48465.0,138.8409,139.1059,138.7427,138.8998,48465.0
2023-03-27 12:10:00,141.53,141.75,141.49,141.71,35400.0,138.9293,139.1452,138.89,139.1059,35400.0
2023-03-27 12:20:00,141.72,141.9,141.66,141.89,54065.0,139.1158,139.2925,139.0569,139.2826,54065.0
2023-03-27 12:30:00,141.9,141.92,141.47,141.49,34016.0,139.2925,139.3121,138.8704,138.89,34016.0
2023-03-27 12:40:00,141.47,141.51,141.28,141.51,48553.0,138.8704,138.9096,138.6838,138.9096,48553.0
2023-03-27 12:50:00,141.52,141.65,141.49,141.59,19867.0,138.9194,139.047,138.89,138.9882,19867.0
2023-03-27 13:00:00,141.59,141.76,141.49,141.66,38605.0,138.9882,139.155,138.89,139.0569,38605.0
2023-03-27 13:10:00,141.66,141.71,141.41,141.58,48329.0,139.0569,139.1059,138.8115,138.9783,48329.0
2023-03-27 13:20:00,141.57,141.83,141.56,141.75,27528.0,138.9685,139.2237,138.9587,139.1452,27528.0
2023-03-27 13:30:00,141.76,141.92,141.69,141.89,61193.0,139.155,139.3121,139.0863,139.2826,61193.0
2023-03-27 13:40:00,141.92,142.24,141.91,142.17,21591.0,139.3121,139.6262,139.3023,139.5575,21591.0
2023-03-27 13:50:00,142.18,142.21,141.94,141.96,49997.0,139.5673,139.5968,139.3317,139.3514,49997.0
2023-03-27 14:00:00,141.95,141.97,141.71,141.81,37997.0,139.3415,139.3612,139.1059,139.2041,37997.0
2023-03-27 14:10:00,141.81,142.18,141.8,142.18,46336.0,139.2041,139.5673,139.1943,139.5673,46336.0
2023-03-27 14:20:00,142.18,142.38,142.15,142.29,26312.0,139.5673,139.7636,139.5379,139.6753,26312.0
2023-03-27 14:30:00,142.29,142.62,142.29,142.5,24810.0,139.6753,139.9992,139.6753,139.8814,24810.0
2023-03-27 14:40:00,142.48,142.67,142.46,142.59,35492.0,139.8618,140.0483,139.8422,139.9698,35492.0
2023-03-27 14:50:00,142.6,142.68,142.52,142.63,63393.0,139.9796,140.0581,139.9011,140.009,63393.0
2023-03-27 15:00:00,142.63,142.79,142.4,142.42,68814.0,140.009,140.1661,139.7833,139.8029,68814.0
2023-03-27 15:10:00,142.43,142.56,142.37,142.44,54059.0,139.8127,139.9403,139.7538,139.8225,54059.0
2023-03-27 15:20:00,142.43,142.59,142.35,142.53,63477.0,139.8127,139.9698,139.7342,139.9109,63477.0
2023-03-27 15:30:00,142.52,142.6,142.14,142.24,86558.0,139.9011,139.9796,139.528,139.6262,86558.0
2023-03-27 15:40:00,142.25,142.34,142.09,142.1,135547.0,139.636,139.7244,139.479,139.4888,135547.0
2023-03-27 15:50:00,142.08,142.23,141.69,141.9,349162.0,139.4691,139.6164,139.0863,139.2925,349162.0
2023-03-28 09:30:00,141.83,142.0,141.56,141.74,126137.0,139.2237,139.3906,138.9587,139.1354,126137.0
2023-03-28 09:40:00,141.74,141.96,141.55,141.9,97068.0,139.1354,139.3514,138.9489,139.2925,97068.0
2023-03-28 09:50:00,141.92,142.1,141.69,141.78,67395.0,139.3121,139.4888,139.0863,139.1747,67395.0
2023-03-28 10:00:00,141.74,141.99,141.54,141.92,68461.0,139.1354,139.3808,138.9391,139.3121,68461.0
2023-03-28 10:10:00,141.94,142.21,141.91,142.12,33236.0,139.3317,139.5968,139.3023,139.5084,33236.0
2023-03-28 10:20:00,142.19,142.19,141.75,141.89,27769.0,139.5771,139.5771,139.1452,139.2826,27769.0
2023-03-28 10:30:00,141.92,141.95,141.24,141.42,46010.0,139.3121,139.3415,138.6446,138.8213,46010.0
2023-03-28 10:40:00,141.43,141.6,141.32,141.55,33064.0,138.8311,138.998,138.7231,138.9489,33064.0
2023-03-28 10:50:00,141.57,141.64,141.38,141.41,34447.0,138.9685,139.0372,138.782,138.8115,34447.0
2023-03-28 11:00:00,141.42,141.72,141.38,141.6,32852.0,138.8213,139.1158,138.782,138.998,32852.0
2023-03-28 11:10:00,141.59,141.73,141.5,141.64,38360.0,138.9882,139.1256,138.8998,139.0372,38360.0
2023-03-28 11:20:00,141.67,141.86,141.62,141.77,55733.0,139.0667,139.2532,139.0176,139.1648,55733.0
2023-03-28 11:30:00,141.77,141.89,141.65,141.86,31839.0,139.1648,139.2826,139.047,139.2532,31839.0
2023-03-28 11:40:00,141.91,141.91,141.59,141.62,33531.0,139.3023,139.3023,138.9882,139.0176,33531.0
2023-03-28 11:50:00,141.62,141.73,141.61,141.73,59233.0,139.0176,139.1256,139.0078,139.1256,59233.0
2023-03-28 12:00:00,141.75,141.8,141.56,141.6,22687.0,139.1452,139.1943,138.9587,138.998,22687.0
2023-03-28 12:10:00,141.59,141.61,141.3,141.37,24638.0,138.9882,139.0078,138.7035,138.7722,24638.0
2023-03-28 12:20:00,141.38,141.46,141.28,141.31,29833.0,138.782,138.8605,138.6838,138.7133,29833.0
2023-03-28 12:30:00,141.27,141.27,141.09,141.24,21964.0,138.674,138.674,138.4973,138.6446,21964.0
2023-03-28 12:40:00,141.24,141.34,141.14,141.29,37901.0,138.6446,138.7427,138.5464,138.6937,37901.0
2023-03-28 12:50:00,141.29,141.3,141.11,141.23,25618.0,138.6937,138.7035,138.517,138.6348,25618.0
2023-03-28 13:00:00,141.27,141.34,141.14,141.23,26689.0,138.674,138.7427,138.5464,138.6348,26689.0
2023-03-28 13:10:00,141.23,141.33,141.12,141.29,20406.0,138.6348,138.7329,138.5268,138.6937,20406.0
2023-03-28 13:20:00,141.28,141.34,141.23,141.28,23903.0,138.6838,138.7427,138.6348,138.6838,23903.0
2023-03-28 13:30:00,141.29,141.37,140.96,140.96,58742.0,138.6937,138.7722,138.3697,138.3697,58742.0
2023-03-28 13:40:00,140.95,141.1,140.93,141.0,33696.0,138.3599,138.5072,138.3403,138.409,33696.0
2023-03-28 13:50:00,141.0,141.01,140.74,140.78,40511.0,138.409,138.4188,138.1538,138.193,40511.0
2023-03-28 14:00:00,140.76,141.15,140.75,141.1,31505.0,138.1734,138.5562,138.1636,138.5072,31505.0
2023-03-28 14:10:00,141.1,141.19,141.02,141.12,43540.0,138.5072,138.5955,138.4286,138.5268,43540.0
2023-03-28 14:20:00,141.12,141.17,140.94,141.0,24931.0,138.5268,138.5759,138.3501,138.409,24931.0
2023-03-28 14:30:00,140.99,141.01,140.85,140.97,34769.0,138.3992,138.4188,138.2617,138.3795,34769.0
2023-03-28 14:40:00,140.96,141.27,140.96,141.17,75677.0,138.3697,138.674,138.3697,138.5759,75677.0
2023-03-28 14:50:00,141.18,141.24,141.13,141.24,32913.0,138.5857,138.6446,138.5366,138.6446,32913.0
2023-03-28 15:00:00,141.25,141.39,141.23,141.34,46193.0,138.6544,138.7918,138.6348,138.7427,46193.0
2023-03-28 15:10:00,141.38,141.42,141.28,141.35,77272.0,138.782,138.8213,138.6838,138.7526,77272.0
2023-03-28 15:20:00,141.34,141.45,141.24,141.31,63736.0,138.7427,138.8507,138.6446,138.7133,63736.0
2023-03-28 15:30:00,141.31,141.57,141.21,141.53,90365.0,138.7133,138.9685,138.6151,138.9293,90365.0
2023-03-28 15:40:00,141.52,141.59,141.42,141.56,84082.0,138.9194,138.9882,138.8213,138.9587,84082.0
2023-03-28 15:50:00,141.57,141.82,141.55,141.72,304808.0,138.9685,139.2139,138.9489,139.1158,304808.0
2023-03-29 09:30:00,143.24,144.01,143.23,143.92,140424.0,140.6078,141.3637,140.598,141.2753,140424.0
2023-03-29 09:40:00,143.92,144.11,143.72,143.88,202298.0,141.2753,141.4618,141.079,141.2361,202298.0
2023-03-29 09:50:00,143.87,144.0,143.62,143.7,123999.0,141.2263,141.3539,140.9808,141.0594,123999.0
2023-03-29 10:00:00,143.72,143.96,143.58,143.7,180197.0,141.079,141.3146,140.9416,141.0594,180197.0
2023-03-29 10:10:00,143.69,143.73,143.29,143.46,142265.0,141.0496,141.0888,140.6569,140.8238,142265.0
2023-03-29 10:20:00,143.47,143.51,143.01,143.12,50038.0,140.8336,140.8729,140.3821,140.49,50038.0
2023-03-29 10:30:00,143.13,143.19,142.85,142.94,48957.0,140.4999,140.5587,140.225,140.3133,48957.0
2023-03-29 10:40:00,142.94,143.05,142.74,142.85,57733.0,140.3133,140.4213,140.117,140.225,57733.0
2023-03-29 10:50:00,142.87,143.03,142.79,142.93,60139.0,140.2446,140.4017,140.1661,140.3035,60139.0
2023-03-29 11:00:00,142.94,143.25,142.93,143.24,39599.0,140.3133,140.6176,140.3035,140.6078,39599.0
2023-03-29 11:10:00,143.23,143.26,143.06,143.09,58187.0,140.598,140.6275,140.4311,140.4606,58187.0
2023-03-29 11:20:00,143.09,143.42,143.07,143.42,74971.0,140.4606,140.7845,140.441,140.7845,74971.0
2023-03-29 11:30:00,143.42,143.67,143.4,143.59,89578.0,140.7845,141.0299,140.7649,140.9514,89578.0
2023-03-29 11:40:00,143.58,143.69,143.49,143.69,31863.0,140.9416,141.0496,140.8532,141.0496,31863.0
2023-03-29 11:50:00,143.69,143.83,143.6,143.77,49845.0,141.0496,141.187,140.9612,141.1281,49845.0
2023-03-29 12:00:00,143.77,143.88,143.6,143.66,42610.0,141.1281,141.2361,140.9612,141.0201,42610.0
2023-03-29 12:10:00,143.67,143.87,143.63,143.8,27957.0,141.0299,141.2263,140.9907,141.1575,27957.0
2023-03-29 12:20:00,143.8,143.9,143.8,143.84,35195.0,141.1575,141.2557,141.1575,141.1968,35195.0
2023-03-29 12:30:00,143.87,143.95,143.77,143.84,34380.0,141.2263,141.3048,141.1281,141.1968,34380.0
2023-03-29 12:40:00,143.81,143.81,143.43,143.51,22681.0,141.1674,141.1674,140.7943,140.8729,22681.0
2023-03-29 12:50:00,143.52,143.57,143.27,143.33,24256.0,140.8827,140.9318,140.6373,140.6962,24256.0
2023-03-29 13:00:00,143.32,143.64,143.21,143.64,26705.0,140.6864,141.0005,140.5784,141.0005,26705.0
2023-03-29 13:10:00,143.63,143.73,143.62,143.67,22914.0,140.9907,141.0888,140.9808,141.0299,22914.0
2023-03-29 13:20:00,143.68,143.86,143.64,143.84,31457.0,141.0397,141.2164,141.0005,141.1968,31457.0
2023-03-29 13:30:00,143.83,143.83,143.43,143.45,49147.0,141.187,141.187,140.7943,140.814,49147.0
2023-03-29 13:40:00,143.44,143.58,143.43,143.55,56880.0,140.8042,140.9416,140.7943,140.9121,56880.0
2023-03-29 13:50:00,143.55,143.65,143.36,143.45,28046.0,140.9121,141.0103,140.7256,140.814,28046.0
2023-03-29 14:00:00,143.45,143.65,143.31,143.6,33407.0,140.814,141.0103,140.6765,140.9612,33407.0
2023-03-29 14:10:00,143.62,143.65,143.45,143.58,17492.0,140.9808,141.0103,140.814,140.9416,17492.0
2023-03-29 14:20:00,143.58,143.68,143.54,143.68,24221.0,140.9416,141.0397,140.9023,141.0397,24221.0
2023-03-29 14:30:00,143.69,143.86,143.64,143.86,31988.0,141.0496,141.2164,141.0005,141.2164,31988.0
2023-03-29 14:40:00,143.86,144.0,143.81,143.98,18435.0,141.2164,141.3539,141.1674,141.3342,18435.0
2023-03-29 14:50:00,143.99,144.12,143.83,144.05,59132.0,141.344,141.4717,141.187,141.4029,59132.0
2023-03-29 15:00:00,144.04,144.11,143.85,143.99,124371.0,141.3931,141.4618,141.2066,141.344,124371.0
2023-03-29 15:10:00,143.98,144.28,143.91,144.24,154844.0,141.3342,141.6287,141.2655,141.5895,154844.0
2023-03-29 15:20:00,144.22,144.31,144.15,144.28,40728.0,141.5698,141.6582,141.5011,141.6287,40728.0
2023-03-29 15:30:00,144.26,144.29,144.12,144.17,67884.0,141.6091,141.6385,141.4717,141.5207,67884.0
2023-03-29 15:40:00,144.17,144.4,144.11,144.37,77061.0,141.5207,141.7465,141.4618,141.7171,77061.0
2023-03-29 15:50:00,144.38,144.44,144.24,144.37,443409.0,141.7269,141.7858,141.5895,141.7171,443409.0
2023-03-30 09:30:00,145.77,145.97,145.46,145.61,99040.0,143.0913,143.2877,142.787,142.9343,99040.0
2023-03-30 09:40:00,145.63,145.99,145.5,145.96,161200.0,142.9539,143.3073,142.8263,143.2778,161200.0
2023-03-30 09:50:00,145.95,146.11,145.66,146.04,83102.0,143.268,143.4251,142.9834,143.3564,83102.0
2023-03-30 10:00:00,146.04,146.12,145.52,145.61,70490.0,143.3564,143.4349,142.8459,142.9343,70490.0
2023-03-30 10:10:00,145.6,145.75,145.3,145.75,76398.0,142.9245,143.0717,142.63,143.0717,76398.0
2023-03-30 10:20:00,145.75,146.23,145.65,146.11,43497.0,143.0717,143.5429,142.9735,143.4251,43497.0
2023-03-30 10:30:00,146.09,146.38,145.89,146.11,81551.0,143.4055,143.6901,143.2091,143.4251,81551.0
2023-03-30 10:40:00,146.11,146.21,145.92,145.97,50286.0,143.4251,143.5233,143.2386,143.2877,50286.0
2023-03-30 10:50:00,146.0,146.17,145.84,145.94,69226.0,143.3171,143.484,143.1601,143.2582,69226.0
2023-03-30 11:00:00,145.94,146.12,145.84,146.09,39317.0,143.2582,143.4349,143.1601,143.4055,39317.0
2023-03-30 11:10:00,146.1,146.27,145.89,146.1,71636.0,143.4153,143.5822,143.2091,143.4153,71636.0
2023-03-30 11:20:00,146.13,146.19,145.92,146.0,46281.0,143.4447,143.5036,143.2386,143.3171,46281.0
2023-03-30 11:30:00,145.99,145.99,145.76,145.86,63923.0,143.3073,143.3073,143.0815,143.1797,63923.0
2023-03-30 11:40:00,145.87,146.04,145.69,145.69,66658.0,143.1895,143.3564,143.0128,143.0128,66658.0
2023-03-30 11:50:00,145.7,145.99,145.69,145.88,59692.0,143.0226,143.3073,143.0128,143.1993,59692.0
2023-03-30 12:00:00,145.87,145.94,145.74,145.92,25921.0,143.1895,143.2582,143.0619,143.2386,25921.0
2023-03-30 12:10:00,145.91,145.94,145.57,145.67,30216.0,143.2288,143.2582,142.895,142.9932,30216.0
2023-03-30 12:20:00,145.67,145.67,145.5,145.59,52302.0,142.9932,142.9932,142.8263,142.9146,52302.0
2023-03-30 12:30:00,145.58,145.63,145.28,145.39,69270.0,142.9048,142.9539,142.6103,142.7183,69270.0
2023-03-30 12:40:00,145.35,145.58,145.35,145.48,71525.0,142.6791,142.9048,142.6791,142.8067,71525.0
2023-03-30 12:50:00,145.47,145.72,145.46,145.6,38877.0,142.7969,143.0423,142.787,142.9245,38877.0
2023-03-30 13:00:00,145.59,145.76,145.52,145.74,33193.0,142.9146,143.0815,142.8459,143.0619,33193.0
2023-03-30 13:10:00,145.74,145.79,145.63,145.7,22106.0,143.0619,143.111,142.9539,143.0226,22106.0
2023-03-30 13:20:00,145.73,145.88,145.62,145.68,63240.0,143.0521,143.1993,142.9441,143.003,63240.0
2023-03-30 13:30:00,145.68,145.68,145.28,145.28,34545.0,143.003,143.003,142.6103,142.6103,34545.0
2023-03-30 13:40:00,145.28,145.29,145.07,145.2,30986.0,142.6103,142.6202,142.4042,142.5318,30986.0
2023-03-30 13:50:00,145.22,145.33,145.14,145.3,49237.0,142.5514,142.6594,142.4729,142.63,49237.0
2023-03-30 14:00:00,145.26,145.48,145.25,145.43,29430.0,142.5907,142.8067,142.5809,142.7576,29430.0
2023-03-30 14:10:00,145.41,145.5,145.33,145.47,18601.0,142.738,142.8263,142.6594,142.7969,18601.0
2023-03-30 14:20:00,145.45,145.69,145.45,145.64,37671.0,142.7772,143.0128,142.7772,142.9637,37671.0
2023-03-30 14:30:00,145.65,145.79,145.57,145.65,92988.0,142.9735,143.111,142.895,142.9735,92988.0
2023-03-30 14:40:00,145.66,145.67,145.56,145.61,22761.0,142.9834,142.9932,142.8852,142.9343,22761.0
2023-03-30 14:50:00,145.58,145.65,145.49,145.61,33434.0,142.9048,142.9735,142.8165,142.9343,33434.0
2023-03-30 15:00:00,145.59,145.75,145.48,145.53,69410.0,142.9146,143.0717,142.8067,142.8557,69410.0
2023-03-30 15:10:00,145.52,145.68,145.47,145.62,23423.0,142.8459,143.003,142.7969,142.9441,23423.0
2023-03-30 15:20:00,145.64,145.75,145.62,145.68,36554.0,142.9637,143.0717,142.9441,143.003,36554.0
2023-03-30 15:30:00,145.69,145.81,145.63,145.77,78536.0,143.0128,143.1306,142.9539,143.0913,78536.0
2023-03-30 15:40:00,145.76,145.78,145.58,145.61,86790.0,143.0815,143.1012,142.9048,142.9343,86790.0
2023-03-30 15:50:00,145.62,145.75,145.59,145.64,238756.0,142.9441,143.0717,142.9146,142.9637,238756.0
2023-03-31 09:30:00,146.58,147.15,146.37,147.15,243736.0,143.8865,144.446,143.6803,144.446,243736.0
2023-03-31 09:40:00,147.16,147.48,147.05,147.38,113654.0,144.4558,144.7699,144.3478,144.6718,113654.0
2023-03-31 09:50:00,147.39,147.42,147.22,147.23,90927.0,144.6816,144.711,144.5147,144.5245,90927.0
2023-03-31 10:00:00,147.24,147.45,147.17,147.32,137290.0,144.5343,144.7405,144.4656,144.6129,137290.0
2023-03-31 10:10:00,147.32,147.39,147.2,147.28,69555.0,144.6129,144.6816,144.4951,144.5736,69555.0
2023-03-31 10:20:00,147.29,147.46,147.23,147.35,70684.0,144.5834,144.7503,144.5245,144.6423,70684.0
2023-03-31 10:30:00,147.34,147.64,147.3,147.54,91153.0,144.6325,144.927,144.5932,144.8288,91153.0
2023-03-31 10:40:00,147.54,147.72,147.53,147.72,59765.0,144.8288,145.0055,144.819,145.0055,59765.0
2023-03-31 10:50:00,147.72,147.84,147.59,147.82,67150.0,145.0055,145.1233,144.8779,145.1037,67150.0
2023-03-31 11:00:00,147.82,147.88,147.69,147.77,36874.0,145.1037,145.1626,144.9761,145.0546,36874.0
2023-03-31 11:10:00,147.76,147.95,147.74,147.89,65289.0,145.0448,145.2313,145.0251,145.1724,65289.0
2023-03-31 11:20:00,147.87,148.12,147.86,148.0,68594.0,145.1528,145.3982,145.1429,145.2804,68594.0
2023-03-31 11:30:00,148.0,148.21,147.96,148.13,46438.0,145.2804,145.4865,145.2411,145.408,46438.0
2023-03-31 11:40:00,148.13,148.23,148.07,148.2,117461.0,145.408,145.5061,145.3491,145.4767,117461.0
2023-03-31 11:50:00,148.19,148.45,148.19,148.45,39115.0,145.4669,145.7221,145.4669,145.7221,39115.0
2023-03-31 12:00:00,148.44,148.57,148.37,148.4,55231.0,145.7123,145.8399,145.6436,145.673,55231.0
2023-03-31 12:10:00,148.41,148.52,148.41,148.5,24104.0,145.6828,145.7908,145.6828,145.7712,24104.0
2023-03-31 12:20:00,148.51,148.74,148.5,148.73,65085.0,145.781,146.0068,145.7712,145.9969,65085.0
2023-03-31 12:30:00,148.72,148.8,148.57,148.6,29292.0,145.9871,146.0657,145.8399,145.8693,29292.0
2023-03-31 12:40:00,148.59,148.69,148.44,148.54,52477.0,145.8595,145.9577,145.7123,145.8104,52477.0
2023-03-31 12:50:00,148.54,148.57,148.32,148.42,25309.0,145.8104,145.8399,145.5945,145.6926,25309.0
2023-03-31 13:00:00,148.41,148.47,148.25,148.46,46684.0,145.6828,145.7417,145.5258,145.7319,46684.0
2023-03-31 13:10:00,148.46,148.55,148.33,148.46,60856.0,145.7319,145.8203,145.6043,145.7319,60856.0
2023-03-31 13:20:00,148.47,148.5,148.33,148.34,34662.0,145.7417,145.7712,145.6043,145.6141,34662.0
2023-03-31 13:30:00,148.34,148.4,148.25,148.32,33375.0,145.6141,145.673,145.5258,145.5945,33375.0
2023-03-31 13:40:00,148.32,148.43,148.26,148.31,29677.0,145.5945,145.7025,145.5356,145.5847,29677.0
2023-03-31 13:50:00,148.28,148.55,148.26,148.51,36176.0,145.5552,145.8203,145.5356,145.781,36176.0
2023-03-31 14:00:00,148.52,148.82,148.52,148.78,32975.0,145.7908,146.0853,145.7908,146.046,32975.0
2023-03-31 14:10:00,148.79,148.88,148.74,148.75,92787.0,146.0558,146.1442,146.0068,146.0166,92787.0
2023-03-31 14:20:00,148.74,148.78,148.63,148.73,31582.0,146.0068,146.046,145.8988,145.9969,31582.0
2023-03-31 14:30:00,148.73,148.81,148.65,148.75,53045.0,145.9969,146.0755,145.9184,146.0166,53045.0
2023-03-31 14:40:00,148.77,148.84,148.68,148.78,109756.0,146.0362,146.1049,145.9479,146.046,109756.0
2023-03-31 14:50:00,148.78,148.82,148.67,148.81,51154.0,146.046,146.0853,145.938,146.0755,51154.0
2023-03-31 15:00:00,148.81,149.15,148.8,149.11,115334.0,146.0755,146.4092,146.0657,146.37,115334.0
2023-03-31 15:10:00,149.12,149.18,149.01,149.16,170999.0,146.3798,146.4387,146.2718,146.419,170999.0
2023-03-31 15:20:00,149.15,149.35,149.15,149.32,167573.0,146.4092,146.6056,146.4092,146.5761,167573.0
2023-03-31 15:30:00,149.31,149.4,148.93,148.98,165469.0,146.5663,146.6546,146.1933,146.2424,165469.0
2023-03-31 15:40:00,148.98,149.12,148.94,149.01,190787.0,146.2424,146.3798,146.2031,146.2718,190787.0
2023-03-31 15:50:00,149.03,149.63,148.94,149.52,940663.0,146.2914,146.8804,146.2031,146.7724,940663.0
2023-04-03 09:30:00,148.19,148.89,148.13,148.63,170214.0,145.4669,146.154,145.408,145.8988,170214.0
2023-04-03 09:40:00,148.67,148.79,148.29,148.7,167834.0,145.938,146.0558,145.565,145.9675,167834.0
2023-04-03 09:50:00,148.71,148.75,148.17,148.35,147677.0,145.9773,146.0166,145.4472,145.6239,147677.0
2023-04-03 10:00:00,148.35,148.59,148.02,148.19,124156.0,145.6239,145.8595,145.3,145.4669,124156.0
2023-04-03 10:10:00,148.16,148.41,147.9,148.41,110460.0,145.4374,145.6828,145.1822,145.6828,110460.0
2023-04-03 10:20:00,148.43,148.69,148.34,148.51,110334.0,145.7025,145.9577,145.6141,145.781,110334.0
2023-04-03 10:30:00,148.54,148.57,148.07,148.1,106177.0,145.8104,145.8399,145.3491,145.3785,106177.0
2023-04-03 10:40:00,148.11,148.21,147.83,147.89,122411.0,145.3883,145.4865,145.1135,145.1724,122411.0
2023-04-03 10:50:00,147.88,147.88,147.43,147.43,119388.0,145.1626,145.1626,144.7208,144.7208,119388.0
2023-04-03 11:00:00,147.44,147.72,147.37,147.48,60788.0,144.7307,145.0055,144.6619,144.7699,60788.0
2023-04-03 11:10:00,147.47,147.63,147.34,147.63,97202.0,144.7601,144.9172,144.6325,144.9172,97202.0
2023-04-03 11:20:00,147.64,147.7,147.55,147.66,106379.0,144.927,144.9859,144.8386,144.9466,106379.0
2023-04-03 11:30:00,147.65,147.81,147.63,147.74,67397.0,144.9368,145.0939,144.9172,145.0251,67397.0
2023-04-03 11:40:00,147.73,147.82,147.58,147.8,64602.0,145.0153,145.1037,144.8681,145.084,64602.0
2023-04-03 11:50:00,147.8,147.89,147.67,147.89,64133.0,145.084,145.1724,144.9564,145.1724,64133.0
2023-04-03 12:00:00,147.9,148.01,147.85,147.98,77189.0,145.1822,145.2902,145.1331,145.2607,77189.0
2023-04-03 12:10:00,147.99,148.15,147.95,148.07,97991.0,145.2705,145.4276,145.2313,145.3491,97991.0
2023-04-03 12:20:00,148.06,148.09,147.89,148.0,73121.0,145.3393,145.3687,145.1724,145.2804,73121.0
2023-04-03 12:30:00,147.99,148.06,147.91,147.97,56010.0,145.2705,145.3393,145.192,145.2509,56010.0
2023-04-03 12:40:00,147.93,147.96,147.8,147.84,44750.0,145.2116,145.2411,145.084,145.1233,44750.0
2023-04-03 12:50:00,147.84,147.92,147.62,147.63,114820.0,145.1233,145.2018,144.9073,144.9172,114820.0
2023-04-03 13:00:00,147.62,147.7,147.48,147.69,70673.0,144.9073,144.9859,144.7699,144.9761,70673.0
2023-04-03 13:10:00,147.71,147.76,147.62,147.72,53002.0,144.9957,145.0448,144.9073,145.0055,53002.0
2023-04-03 13:20:00,147.72,147.78,147.41,147.42,85160.0,145.0055,145.0644,144.7012,144.711,85160.0
2023-04-03 13:30:00,147.41,147.55,147.35,147.47,48496.0,144.7012,144.8386,144.6423,144.7601,48496.0
2023-04-03 13:40:00,147.44,147.45,147.18,147.22,41209.0,144.7307,144.7405,144.4754,144.5147,41209.0
2023-04-03 13:50:00,147.22,147.37,147.14,147.35,43982.0,144.5147,144.6619,144.4362,144.6423,43982.0
2023-04-03 14:00:00,147.34,147.39,147.22,147.31,48175.0,144.6325,144.6816,144.5147,144.603,48175.0
2023-04-03 14:10:00,147.3,147.41,147.24,147.35,73008.0,144.5932,144.7012,144.5343,144.6423,73008.0
2023-04-03 14:20:00,147.33,147.52,147.27,147.47,58815.0,144.6227,144.8092,144.5638,144.7601,58815.0
2023-04-03 14:30:00,147.47,147.7,147.44,147.64,89938.0,144.7601,144.9859,144.7307,144.927,89938.0
2023-04-03 14:40:00,147.65,147.73,147.53,147.71,76182.0,144.9368,145.0153,144.819,144.9957,76182.0
2023-04-03 14:50:00,147.71,147.8,147.65,147.71,159434.0,144.9957,145.084,144.9368,144.9957,159434.0
2023-04-03 15:00:00,147.71,147.88,147.67,147.76,406881.0,144.9957,145.1626,144.9564,145.0448,406881.0
2023-04-03 15:10:00,147.77,147.91,147.77,147.89,196765.0,145.0546,145.192,145.0546,145.1724,196765.0
2023-04-03 15:20:00,147.89,148.03,147.88,148.0,200167.0,145.1724,145.3098,145.1626,145.2804,200167.0
2023-04-03 15:30:00,147.99,148.22,147.96,148.04,107529.0,145.2705,145.4963,145.2411,145.3196,107529.0
2023-04-03 15:40:00,148.03,148.25,147.96,148.15,173113.0,145.3098,145.5258,145.2411,145.4276,173113.0
2023-04-03 15:50:00,148.15,148.34,148.05,148.17,476759.0,145.4276,145.6141,145.3294,145.4472,476759.0
2023-04-04 09:30:00,148.66,149.0,148.57,148.6,134368.0,145.9282,146.262,145.8399,145.8693,134368.0
2023-04-04 09:40:00,148.61,148.64,148.0,148.23,223720.0,145.8792,145.9086,145.2804,145.5061,223720.0
2023-04-04 09:50:00,148.23,148.46,148.13,148.38,97174.0,145.5061,145.7319,145.408,145.6534,97174.0
2023-04-04 10:00:00,148.39,148.81,148.37,148.68,115313.0,145.6632,146.0755,145.6436,145.9479,115313.0
2023-04-04 10:10:00,148.67,148.8,148.26,148.28,71080.0,145.938,146.0657,145.5356,145.5552,71080.0
2023-04-04 10:20:00,148.28,148.29,147.69,148.02,63304.0,145.5552,145.565,144.9761,145.3,63304.0
2023-04-04 10:30:00,148.02,148.27,147.95,147.96,66098.0,145.3,145.5454,145.2313,145.2411,66098.0
2023-04-04 10:40:00,147.95,147.95,147.59,147.72,114687.0,145.2313,145.2313,144.8779,145.0055,114687.0
2023-04-04 10:50:00,147.73,147.97,147.59,147.67,133118.0,145.0153,145.2509,144.8779,144.9564,133118.0
2023-04-04 11:00:00,147.67,147.67,147.23,147.29,162934.0,144.9564,144.9564,144.5245,144.5834,162934.0
2023-04-04 11:10:00,147.28,147.32,146.78,146.93,99474.0,144.5736,144.6129,144.0828,144.23,99474.0
2023-04-04 11:20:00,146.91,147.22,146.89,147.15,125224.0,144.2104,144.5147,144.1908,144.446,125224.0
2023-04-04 11:30:00,147.15,147.31,147.01,147.1,64062.0,144.446,144.603,144.3086,144.3969,64062.0
2023-04-04 11:40:00,147.12,147.33,147.0,147.23,49266.0,144.4165,144.6227,144.2987,144.5245,49266.0
2023-04-04 11:50:00,147.22,147.36,147.13,147.15,93522.0,144.5147,144.6521,144.4263,144.446,93522.0
2023-04-04 12:00:00,147.14,147.3,146.75,146.83,93839.0,144.4362,144.5932,144.0533,144.1319,93839.0
2023-04-04 12:10:00,146.83,146.95,146.66,146.72,74995.0,144.1319,144.2497,143.965,144.0239,74995.0
2023-04-04 12:20:00,146.7,147.16,146.64,147.16,43839.0,144.0043,144.4558,143.9454,144.4558,43839.0
2023-04-04 12:30:00,147.16,147.25,147.03,147.12,40497.0,144.4558,144.5441,144.3282,144.4165,40497.0
2023-04-04 12:40:00,147.14,147.29,147.12,147.21,55686.0,144.4362,144.5834,144.4165,144.5049,55686.0
2023-04-04 12:50:00,147.21,147.23,147.08,147.18,35646.0,144.5049,144.5245,144.3773,144.4754,35646.0
2023-04-04 13:00:00,147.17,147.31,147.06,147.18,63423.0,144.4656,144.603,144.3576,144.4754,63423.0
2023-04-04 13:10:00,147.16,147.43,147.07,147.39,26431.0,144.4558,144.7208,144.3675,144.6816,26431.0
2023-04-04 13:20:00,147.38,147.58,147.32,147.51,30864.0,144.6718,144.8681,144.6129,144.7994,30864.0
2023-04-04 13:30:00,147.52,147.72,147.52,147.69,56765.0,144.8092,145.0055,144.8092,144.9761,56765.0
2023-04-04 13:40:00,147.71,147.76,147.38,147.6,144868.0,144.9957,145.0448,144.6718,144.8877,144868.0
2023-04-04 13:50:00,147.61,147.64,147.46,147.53,33570.0,144.8975,144.927,144.7503,144.819,33570.0
2023-04-04 14:00:00,147.49,147.62,147.42,147.49,172080.0,144.7797,144.9073,144.711,144.7797,172080.0
2023-04-04 14:10:00,147.48,147.59,147.44,147.48,66624.0,144.7699,144.8779,144.7307,144.7699,66624.0
2023-04-04 14:20:00,147.48,147.53,147.24,147.25,34599.0,144.7699,144.819,144.5343,144.5441,34599.0
2023-04-04 14:30:00,147.25,147.58,147.2,147.56,75581.0,144.5441,144.8681,144.4951,144.8484,75581.0
2023-04-04 14:40:00,147.55,147.71,147.51,147.68,32261.0,144.8386,144.9957,144.7994,144.9662,32261.0
2023-04-04 14:50:00,147.7,147.76,147.47,147.54,41351.0,144.9859,145.0448,144.7601,144.8288,41351.0
2023-04-04 15:00:00,147.52,147.75,147.36,147.71,46185.0,144.8092,145.035,144.6521,144.9957,46185.0
2023-04-04 15:10:00,147.7,147.84,147.52,147.76,55087.0,144.9859,145.1233,144.8092,145.0448,55087.0
2023-04-04 15:20:00,147.77,147.94,147.63,147.63,117403.0,145.0546,145.2215,144.9172,144.9172,117403.0
2023-04-04 15:30:00,147.64,147.72,147.43,147.62,86421.0,144.927,145.0055,144.7208,144.9073,86421.0
2023-04-04 15:40:00,147.62,147.67,147.42,147.6,204969.0,144.9073,144.9564,144.711,144.8877,204969.0
2023-04-04 15:50:00,147.59,147.96,147.58,147.95,297207.0,144.8779,145.2411,144.8681,145.2313,297207.0
2023-04-05 09:30:00,147.31,147.36,146.76,146.81,87517.0,144.603,144.6521,144.0631,144.1122,87517.0
2023-04-05 09:40:00,146.85,146.86,146.35,146.44,113351.0,144.1515,144.1613,143.6607,143.749,113351.0
2023-04-05 09:50:00,146.47,146.64,146.39,146.46,75979.0,143.7785,143.9454,143.6999,143.7687,75979.0
2023-04-05 10:00:00,146.45,146.59,145.73,145.75,117207.0,143.7588,143.8963,143.0521,143.0717,117207.0
2023-04-05 10:10:00,145.75,145.8,145.53,145.55,108568.0,143.0717,143.1208,142.8557,142.8754,108568.0
2023-04-05 10:20:00,145.54,146.02,145.5,145.58,66527.0,142.8656,143.3367,142.8263,142.9048,66527.0
2023-04-05 10:30:00,145.52,145.73,145.52,145.65,63885.0,142.8459,143.0521,142.8459,142.9735,63885.0
2023-04-05 10:40:00,145.62,145.64,145.18,145.2,149828.0,142.9441,142.9637,142.5122,142.5318,149828.0
2023-04-05 10:50:00,145.19,145.22,144.86,144.87,75965.0,142.522,142.5514,142.1981,142.2079,75965.0
2023-04-05 11:00:00,144.85,144.91,144.64,144.88,95701.0,142.1882,142.2471,141.9821,142.2177,95701.0
2023-04-05 11:10:00,144.87,145.06,144.8,145.0,114948.0,142.2079,142.3944,142.1392,142.3355,114948.0
2023-04-05 11:20:00,145.0,145.07,144.85,144.93,110863.0,142.3355,142.4042,142.1882,142.2668,110863.0
2023-04-05 11:30:00,144.94,145.22,144.89,145.11,117323.0,142.2766,142.5514,142.2275,142.4435,117323.0
2023-04-05 11:40:00,145.12,145.15,144.89,144.96,130882.0,142.4533,142.4827,142.2275,142.2962,130882.0
2023-04-05 11:50:00,144.96,145.03,144.81,144.99,53168.0,142.2962,142.3649,142.149,142.3257,53168.0
2023-04-05 12:00:00,144.99,145.02,144.67,144.7,107887.0,142.3257,142.3551,142.0116,142.041,107887.0
2023-04-05 12:10:00,144.69,144.85,144.59,144.84,109364.0,142.0312,142.1882,141.933,142.1784,109364.0
2023-04-05 12:20:00,144.85,144.93,144.59,144.75,151148.0,142.1882,142.2668,141.933,142.0901,151148.0
2023-04-05 12:30:00,144.75,144.92,144.59,144.82,72956.0,142.0901,142.257,141.933,142.1588,72956.0
2023-04-05 12:40:00,144.82,144.92,144.79,144.81,46922.0,142.1588,142.257,142.1293,142.149,46922.0
2023-04-05 12:50:00,144.8,144.99,144.74,144.9,59511.0,142.1392,142.3257,142.0803,142.2373,59511.0
2023-04-05 13:00:00,144.9,145.09,144.78,144.97,73748.0,142.2373,142.4238,142.1195,142.306,73748.0
2023-04-05 13:10:00,144.96,145.23,144.94,145.22,93547.0,142.2962,142.5613,142.2766,142.5514,93547.0
2023-04-05 13:20:00,145.22,145.26,145.06,145.12,84783.0,142.5514,142.5907,142.3944,142.4533,84783.0
2023-04-05 13:30:00,145.12,145.22,145.07,145.18,42258.0,142.4533,142.5514,142.4042,142.5122,42258.0
2023-04-05 13:40:00,145.16,145.19,145.03,145.06,39161.0,142.4925,142.522,142.3649,142.3944,39161.0
2023-04-05 13:50:00,145.06,145.34,145.06,145.29,27743.0,142.3944,142.6692,142.3944,142.6202,27743.0
2023-04-05 14:00:00,145.29,145.5,145.27,145.32,54587.0,142.6202,142.8263,142.6005,142.6496,54587.0
2023-04-05 14:10:00,145.33,145.34,145.18,145.26,73913.0,142.6594,142.6692,142.5122,142.5907,73913.0
2023-04-05 14:20:00,145.25,145.25,145.0,145.02,31941.0,142.5809,142.5809,142.3355,142.3551,31941.0
2023-04-05 14:30:00,145.01,145.32,145.01,145.23,50441.0,142.3453,142.6496,142.3453,142.5613,50441.0
2023-04-05 14:40:00,145.23,145.3,145.07,145.2,71391.0,142.5613,142.63,142.4042,142.5318,71391.0
2023-04-05 14:50:00,145.2,145.25,145.09,145.12,63835.0,142.5318,142.5809,142.4238,142.4533,63835.0
2023-04-05 15:00:00,145.12,145.12,144.81,144.84,89520.0,142.4533,142.4533,142.149,142.1784,89520.0
2023-04-05 15:10:00,144.85,144.87,144.74,144.79,85794.0,142.1882,142.2079,142.0803,142.1293,85794.0
2023-04-05 15:20:00,144.79,145.07,144.79,144.97,51069.0,142.1293,142.4042,142.1293,142.306,51069.0
2023-04-05 15:30:00,144.99,145.21,144.92,145.06,90338.0,142.3257,142.5416,142.257,142.3944,90338.0
2023-04-05 15:40:00,145.06,145.27,144.96,145.07,133733.0,142.3944,142.6005,142.2962,142.4042,133733.0
2023-04-05 15:50:00,145.07,145.21,144.87,144.91,396811.0,142.4042,142.5416,142.2079,142.2471,396811.0
2023-04-06 09:30:00,144.23,144.42,143.37,143.38,183231.0,141.5796,141.7661,140.7354,140.7453,183231.0
2023-04-06 09:40:00,143.37,143.51,143.22,143.31,142260.0,140.7354,140.8729,140.5882,140.6765,142260.0
2023-04-06 09:50:00,143.34,143.43,142.89,143.2,128143.0,140.706,140.7943,140.2643,140.5686,128143.0
2023-04-06 10:00:00,143.21,144.01,143.19,143.96,95305.0,140.5784,141.3637,140.5587,141.3146,95305.0
2023-04-06 10:10:00,143.95,144.36,143.92,144.02,129356.0,141.3048,141.7072,141.2753,141.3735,129356.0
2023-04-06 10:20:00,144.0,144.08,143.86,143.96,82572.0,141.3539,141.4324,141.2164,141.3146,82572.0
2023-04-06 10:30:00,143.94,144.23,143.73,143.78,89765.0,141.295,141.5796,141.0888,141.1379,89765.0
2023-04-06 10:40:00,143.79,143.87,143.48,143.73,117700.0,141.1477,141.2263,140.8434,141.0888,117700.0
2023-04-06 10:50:00,143.72,143.84,143.63,143.71,87095.0,141.079,141.1968,140.9907,141.0692,87095.0
2023-04-06 11:00:00,143.72,144.14,143.63,144.02,55824.0,141.079,141.4913,140.9907,141.3735,55824.0
2023-04-06 11:10:00,144.04,144.21,143.97,144.16,56718.0,141.3931,141.56,141.3244,141.5109,56718.0
2023-04-06 11:20:00,144.17,144.21,144.03,144.09,35208.0,141.5207,141.56,141.3833,141.4422,35208.0
2023-04-06 11:30:00,144.09,144.3,144.01,144.26,45671.0,141.4422,141.6484,141.3637,141.6091,45671.0
2023-04-06 11:40:00,144.28,144.59,144.24,144.49,44698.0,141.6287,141.933,141.5895,141.8349,44698.0
2023-04-06 11:50:00,144.48,144.62,144.44,144.61,35258.0,141.825,141.9625,141.7858,141.9527,35258.0
2023-04-06 12:00:00,144.62,144.94,144.62,144.76,65658.0,141.9625,142.2766,141.9625,142.0999,65658.0
2023-04-06 12:10:00,144.76,144.81,144.61,144.62,25728.0,142.0999,142.149,141.9527,141.9625,25728.0
2023-04-06 12:20:00,144.63,144.74,144.54,144.71,32593.0,141.9723,142.0803,141.8839,142.0508,32593.0
2023-04-06 12:30:00,144.72,145.1,144.72,145.03,63151.0,142.0606,142.4337,142.0606,142.3649,63151.0
2023-04-06 12:40:00,145.05,145.19,144.97,145.0,34411.0,142.3846,142.522,142.306,142.3355,34411.0
2023-04-06 12:50:00,145.01,145.09,144.77,144.79,34911.0,142.3453,142.4238,142.1097,142.1293,34911.0
2023-04-06 13:00:00,144.81,144.96,144.74,144.9,30017.0,142.149,142.2962,142.0803,142.2373,30017.0
2023-04-06 13:10:00,144.91,145.02,144.82,145.0,32307.0,142.2471,142.3551,142.1588,142.3355,32307.0
2023-04-06 13:20:00,145.0,145.06,144.88,144.89,33082.0,142.3355,142.3944,142.2177,142.2275,33082.0
2023-04-06 13:30:00,144.9,145.01,144.73,144.89,49213.0,142.2373,142.3453,142.0705,142.2275,49213.0
2023-04-06 13:40:00,144.89,144.91,144.73,144.77,26079.0,142.2275,142.2471,142.0705,142.1097,26079.0
2023-04-06 13:50:00,144.79,144.85,144.71,144.72,45017.0,142.1293,142.1882,142.0508,142.0606,45017.0
2023-04-06 14:00:00,144.73,144.86,144.72,144.84,44411.0,142.0705,142.1981,142.0606,142.1784,44411.0
2023-04-06 14:10:00,144.84,144.92,144.79,144.87,31510.0,142.1784,142.257,142.1293,142.2079,31510.0
2023-04-06 14:20:00,144.88,144.96,144.79,144.94,23053.0,142.2177,142.2962,142.1293,142.2766,23053.0
2023-04-06 14:30:00,144.96,145.07,144.92,144.96,21247.0,142.2962,142.4042,142.257,142.2962,21247.0
2023-04-06 14:40:00,144.96,145.07,144.93,144.97,63640.0,142.2962,142.4042,142.2668,142.306,63640.0
2023-04-06 14:50:00,144.97,145.0,144.84,144.86,58758.0,142.306,142.3355,142.1784,142.1981,58758.0
2023-04-06 15:00:00,144.86,144.96,144.79,144.79,60202.0,142.1981,142.2962,142.1293,142.1293,60202.0
2023-04-06 15:10:00,144.77,144.78,144.65,144.66,61178.0,142.1097,142.1195,141.9919,142.0017,61178.0
2023-04-06 15:20:00,144.66,144.96,144.62,144.93,84649.0,142.0017,142.2962,141.9625,142.2668,84649.0
2023-04-06 15:30:00,144.93,145.0,144.88,144.91,73068.0,142.2668,142.3355,142.2177,142.2471,73068.0
2023-04-06 15:40:00,144.91,145.06,144.81,145.06,71732.0,142.2471,142.3944,142.149,142.3944,71732.0
2023-04-06 15:50:00,145.07,145.11,144.85,144.92,334575.0,142.4042,142.4435,142.1882,142.257,334575.0
2023-04-10 09:30:00,143.45,143.47,142.59,143.05,156174.0,140.814,140.8336,139.9698,140.4213,156174.0
2023-04-10 09:40:00,143.06,143.76,143.0,143.63,134280.0,140.4311,141.1183,140.3722,140.9907,134280.0
2023-04-10 09:50:00,143.65,143.83,143.43,143.54,117167.0,141.0103,141.187,140.7943,140.9023,117167.0
2023-04-10 10:00:00,143.53,143.83,143.37,143.78,95913.0,140.8925,141.187,140.7354,141.1379,95913.0
2023-04-10 10:10:00,143.77,143.89,143.66,143.74,66460.0,141.1281,141.2459,141.0201,141.0986,66460.0
2023-04-10 10:20:00,143.73,143.84,143.55,143.63,55544.0,141.0888,141.1968,140.9121,140.9907,55544.0
2023-04-10 10:30:00,143.66,144.01,143.66,143.95,36749.0,141.0201,141.3637,141.0201,141.3048,36749.0
2023-04-10 10:40:00,143.96,144.16,143.82,144.13,73455.0,141.3146,141.5109,141.1772,141.4815,73455.0
2023-04-10 10:50:00,144.13,144.13,143.9,143.91,23505.0,141.4815,141.4815,141.2557,141.2655,23505.0
2023-04-10 11:00:00,143.92,144.36,143.92,144.26,104396.0,141.2753,141.7072,141.2753,141.6091,104396.0
2023-04-10 11:10:00,144.26,144.52,144.26,144.43,39394.0,141.6091,141.8643,141.6091,141.776,39394.0
2023-04-10 11:20:00,144.43,144.53,144.34,144.51,33616.0,141.776,141.8741,141.6876,141.8545,33616.0
2023-04-10 11:30:00,144.52,144.69,144.45,144.68,33003.0,141.8643,142.0312,141.7956,142.0214,33003.0
2023-04-10 11:40:00,144.66,144.75,144.61,144.67,92815.0,142.0017,142.0901,141.9527,142.0116,92815.0
2023-04-10 11:50:00,144.66,144.67,144.2,144.21,39386.0,142.0017,142.0116,141.5502,141.56,39386.0
2023-04-10 12:00:00,144.2,144.21,143.9,144.05,28851.0,141.5502,141.56,141.2557,141.4029,28851.0
2023-04-10 12:10:00,144.04,144.21,143.94,144.21,32325.0,141.3931,141.56,141.295,141.56,32325.0
2023-04-10 12:20:00,144.21,144.45,144.21,144.38,201181.0,141.56,141.7956,141.56,141.7269,201181.0
2023-04-10 12:30:00,144.39,145.01,144.37,144.96,40887.0,141.7367,142.3453,141.7171,142.2962,40887.0
2023-04-10 12:40:00,144.94,145.03,144.82,144.97,44091.0,142.2766,142.3649,142.1588,142.306,44091.0
2023-04-10 12:50:00,145.0,145.01,144.87,144.97,146185.0,142.3355,142.3453,142.2079,142.306,146185.0
2023-04-10 13:00:00,144.99,145.16,144.99,145.14,32755.0,142.3257,142.4925,142.3257,142.4729,32755.0
2023-04-10 13:10:00,145.14,145.23,145.1,145.12,21987.0,142.4729,142.5613,142.4337,142.4533,21987.0
2023-04-10 13:20:00,145.1,145.29,145.1,145.26,47568.0,142.4337,142.6202,142.4337,142.5907,47568.0
2023-04-10 13:30:00,145.27,145.32,145.13,145.13,51084.0,142.6005,142.6496,142.4631,142.4631,51084.0
2023-04-10 13:40:00,145.15,145.34,145.03,145.28,43196.0,142.4827,142.6692,142.3649,142.6103,43196.0
2023-04-10 13:50:00,145.29,145.3,145.08,145.17,25490.0,142.6202,142.63,142.414,142.5024,25490.0
2023-04-10 14:00:00,145.17,145.35,145.1,145.22,35158.0,142.5024,142.6791,142.4337,142.5514,35158.0
2023-04-10 14:10:00,145.21,145.47,145.18,145.4,33589.0,142.5416,142.7969,142.5122,142.7281,33589.0
2023-04-10 14:20:00,145.41,145.54,145.39,145.39,26664.0,142.738,142.8656,142.7183,142.7183,26664.0
2023-04-10 14:30:00,145.41,145.46,145.25,145.28,32424.0,142.738,142.787,142.5809,142.6103,32424.0
2023-04-10 14:40:00,145.28,145.29,145.11,145.18,45737.0,142.6103,142.6202,142.4435,142.5122,45737.0
2023-04-10 14:50:00,145.2,145.5,145.2,145.46,47131.0,142.5318,142.8263,142.5318,142.787,47131.0
2023-04-10 15:00:00,145.47,145.54,145.36,145.44,47747.0,142.7969,142.8656,142.6889,142.7674,47747.0
2023-04-10 15:10:00,145.45,145.47,145.27,145.37,42223.0,142.7772,142.7969,142.6005,142.6987,42223.0
2023-04-10 15:20:00,145.37,145.42,145.21,145.25,45918.0,142.6987,142.7478,142.5416,142.5809,45918.0
2023-04-10 15:30:00,145.26,145.38,145.23,145.31,105161.0,142.5907,142.7085,142.5613,142.6398,105161.0
2023-04-10 15:40:00,145.32,145.44,145.26,145.43,109148.0,142.6496,142.7674,142.5907,142.7576,109148.0
2023-04-10 15:50:00,145.44,145.58,145.31,145.58,303809.0,142.7674,142.9048,142.6398,142.9048,303809.0
2023-04-11 09:30:00,145.65,146.03,145.44,145.95,162049.0,142.9735,143.3466,142.7674,143.268,162049.0
2023-04-11 09:40:00,145.95,146.13,145.56,145.86,110356.0,143.268,143.4447,142.8852,143.1797,110356.0
2023-04-11 09:50:00,145.86,145.92,145.47,145.52,75514.0,143.1797,143.2386,142.7969,142.8459,75514.0
2023-04-11 10:00:00,145.52,145.66,145.41,145.66,62384.0,142.8459,142.9834,142.738,142.9834,62384.0
2023-04-11 10:10:00,145.66,145.74,145.18,145.3,77610.0,142.9834,143.0619,142.5122,142.63,77610.0
2023-04-11 10:20:00,145.32,145.67,145.29,145.54,62783.0,142.6496,142.9932,142.6202,142.8656,62783.0
2023-04-11 10:30:00,145.54,145.63,145.15,145.41,394778.0,142.8656,142.9539,142.4827,142.738,394778.0
2023-04-11 10:40:00,145.4,145.54,145.14,145.39,75638.0,142.7281,142.8656,142.4729,142.7183,75638.0
2023-04-11 10:50:00,145.4,145.49,145.33,145.43,49203.0,142.7281,142.8165,142.6594,142.7576,49203.0
2023-04-11 11:00:00,145.45,145.67,145.41,145.59,35840.0,142.7772,142.9932,142.738,142.9146,35840.0
2023-04-11 11:10:00,145.59,145.89,145.51,145.85,42188.0,142.9146,143.2091,142.8361,143.1699,42188.0
2023-04-11 11:20:00,145.87,145.94,145.75,145.76,43525.0,143.1895,143.2582,143.0717,143.0815,43525.0
2023-04-11 11:30:00,145.74,145.81,145.5,145.67,37020.0,143.0619,143.1306,142.8263,142.9932,37020.0
2023-04-11 11:40:00,145.68,145.71,145.49,145.7,29898.0,143.003,143.0324,142.8165,143.0226,29898.0
2023-04-11 11:50:00,145.7,145.73,145.53,145.6,44590.0,143.0226,143.0521,142.8557,142.9245,44590.0
2023-04-11 12:00:00,145.61,145.86,145.61,145.75,49878.0,142.9343,143.1797,142.9343,143.0717,49878.0
2023-04-11 12:10:00,145.75,145.96,145.74,145.8,47920.0,143.0717,143.2778,143.0619,143.1208,47920.0
2023-04-11 12:20:00,145.81,145.9,145.71,145.88,31803.0,143.1306,143.219,143.0324,143.1993,31803.0
2023-04-11 12:30:00,145.88,145.99,145.64,145.7,83019.0,143.1993,143.3073,142.9637,143.0226,83019.0
2023-04-11 12:40:00,145.71,145.85,145.66,145.79,37727.0,143.0324,143.1699,142.9834,143.111,37727.0
2023-04-11 12:50:00,145.79,145.95,145.76,145.93,46141.0,143.111,143.268,143.0815,143.2484,46141.0
2023-04-11 13:00:00,145.93,146.01,145.82,145.98,57213.0,143.2484,143.3269,143.1404,143.2975,57213.0
2023-04-11 13:10:00,145.96,146.0,145.77,145.91,27939.0,143.2778,143.3171,143.0913,143.2288,27939.0
2023-04-11 13:20:00,145.94,146.07,145.89,146.05,23604.0,143.2582,143.3858,143.2091,143.3662,23604.0
2023-04-11 13:30:00,146.05,146.13,145.98,146.07,247727.0,143.3662,143.4447,143.2975,143.3858,247727.0
2023-04-11 13:40:00,146.08,146.25,146.05,146.25,41623.0,143.3956,143.5625,143.3662,143.5625,41623.0
2023-04-11 13:50:00,146.26,146.27,146.13,146.22,28494.0,143.5723,143.5822,143.4447,143.5331,28494.0
2023-04-11 14:00:00,146.23,146.3,146.1,146.14,34218.0,143.5429,143.6116,143.4153,143.4545,34218.0
2023-04-11 14:10:00,146.15,146.2,146.05,146.17,28781.0,143.4644,143.5134,143.3662,143.484,28781.0
2023-04-11 14:20:00,146.17,146.34,146.12,146.34,21804.0,143.484,143.6509,143.4349,143.6509,21804.0
2023-04-11 14:30:00,146.34,146.44,146.33,146.39,52124.0,143.6509,143.749,143.641,143.6999,52124.0
2023-04-11 14:40:00,146.4,146.47,146.4,146.42,50676.0,143.7098,143.7785,143.7098,143.7294,50676.0
2023-04-11 14:50:00,146.4,146.4,146.31,146.38,65630.0,143.7098,143.7098,143.6214,143.6901,65630.0
2023-04-11 15:00:00,146.38,146.41,146.22,146.26,67483.0,143.6901,143.7196,143.5331,143.5723,67483.0
2023-04-11 15:10:00,146.27,146.55,146.26,146.55,155410.0,143.5822,143.857,143.5723,143.857,155410.0
2023-04-11 15:20:00,146.53,146.62,146.4,146.48,89387.0,143.8374,143.9257,143.7098,143.7883,89387.0
2023-04-11 15:30:00,146.49,146.51,146.05,146.12,96030.0,143.7981,143.8177,143.3662,143.4349,96030.0
2023-04-11 15:40:00,146.11,146.17,145.89,145.9,218252.0,143.4251,143.484,143.2091,143.219,218252.0
2023-04-11 15:50:00,145.89,145.9,145.66,145.8,481819.0,143.2091,143.219,142.9834,143.1208,481819.0
2023-04-12 09:30:00,147.01,147.06,146.56,146.86,148320.0,144.3086,144.3576,143.8668,144.1613,148320.0
2023-04-12 09:40:00,146.89,146.99,145.8,146.09,178734.0,144.1908,144.2889,143.1208,143.4055,178734.0
2023-04-12 09:50:00,146.09,146.18,145.84,145.95,68948.0,143.4055,143.4938,143.1601,143.268,68948.0
2023-04-12 10:00:00,145.92,146.3,145.67,146.12,79240.0,143.2386,143.6116,142.9932,143.4349,79240.0
2023-04-12 10:10:00,146.12,146.35,145.89,145.89,83916.0,143.4349,143.6607,143.2091,143.2091,83916.0
2023-04-12 10:20:00,145.93,146.19,145.73,146.04,89482.0,143.2484,143.5036,143.0521,143.3564,89482.0
2023-04-12 10:30:00,146.03,146.15,145.14,145.24,147931.0,143.3466,143.4644,142.4729,142.5711,147931.0
2023-04-12 10:40:00,145.24,145.43,145.06,145.32,45962.0,142.5711,142.7576,142.3944,142.6496,45962.0
2023-04-12 10:50:00,145.31,145.39,144.63,144.67,68034.0,142.6398,142.7183,141.9723,142.0116,68034.0
2023-04-12 11:00:00,144.64,144.85,144.28,144.35,148388.0,141.9821,142.1882,141.6287,141.6974,148388.0
2023-04-12 11:10:00,144.36,144.57,144.14,144.49,75351.0,141.7072,141.9134,141.4913,141.8349,75351.0
2023-04-12 11:20:00,144.49,144.68,144.49,144.66,49818.0,141.8349,142.0214,141.8349,142.0017,49818.0
2023-04-12 11:30:00,144.66,144.69,144.37,144.43,70181.0,142.0017,142.0312,141.7171,141.776,70181.0
2023-04-12 11:40:00,144.41,144.95,144.41,144.95,60459.0,141.7563,142.2864,141.7563,142.2864,60459.0
2023-04-12 11:50:00,144.93,145.14,144.83,145.1,39195.0,142.2668,142.4729,142.1686,142.4337,39195.0
2023-04-12 12:00:00,145.1,145.3,145.07,145.23,35827.0,142.4337,142.63,142.4042,142.5613,35827.0
2023-04-12 12:10:00,145.25,145.28,144.97,145.02,48382.0,142.5809,142.6103,142.306,142.3551,48382.0
2023-04-12 12:20:00,145.02,145.28,144.95,145.15,88889.0,142.3551,142.6103,142.2864,142.4827,88889.0
2023-04-12 12:30:00,145.16,145.28,145.0,145.1,144226.0,142.4925,142.6103,142.3355,142.4337,144226.0
2023-04-12 12:40:00,145.11,145.14,144.9,145.0,41547.0,142.4435,142.4729,142.2373,142.3355,41547.0
2023-04-12 12:50:00,145.03,145.24,144.91,145.21,24694.0,142.3649,142.5711,142.2471,142.5416,24694.0
2023-04-12 13:00:00,145.19,145.23,144.97,145.19,43439.0,142.522,142.5613,142.306,142.522,43439.0
2023-04-12 13:10:00,145.22,145.43,145.22,145.3,61480.0,142.5514,142.7576,142.5514,142.63,61480.0
2023-04-12 13:20:00,145.33,145.38,145.16,145.27,23844.0,142.6594,142.7085,142.4925,142.6005,23844.0
2023-04-12 13:30:00,145.29,145.35,145.01,145.03,52036.0,142.6202,142.6791,142.3453,142.3649,52036.0
2023-04-12 13:40:00,145.03,145.1,144.87,144.93,47098.0,142.3649,142.4337,142.2079,142.2668,47098.0
2023-04-12 13:50:00,144.92,145.06,144.9,144.98,19422.0,142.257,142.3944,142.2373,142.3159,19422.0
2023-04-12 14:00:00,144.97,145.17,144.74,144.83,52118.0,142.306,142.5024,142.0803,142.1686,52118.0
2023-04-12 14:10:00,144.78,145.23,144.69,145.22,41362.0,142.1195,142.5613,142.0312,142.5514,41362.0
2023-04-12 14:20:00,145.23,145.32,144.42,144.52,113828.0,142.5613,142.6496,141.7661,141.8643,113828.0
2023-04-12 14:30:00,144.51,144.51,144.15,144.18,128103.0,141.8545,141.8545,141.5011,141.5306,128103.0
2023-04-12 14:40:00,144.15,144.43,144.1,144.16,102879.0,141.5011,141.776,141.452,141.5109,102879.0
2023-04-12 14:50:00,144.15,144.35,144.07,144.22,51470.0,141.5011,141.6974,141.4226,141.5698,51470.0
2023-04-12 15:00:00,144.22,144.4,144.1,144.2,90824.0,141.5698,141.7465,141.452,141.5502,90824.0
2023-04-12 15:10:00,144.19,144.19,143.58,143.65,153416.0,141.5404,141.5404,140.9416,141.0103,153416.0
2023-04-12 15:20:00,143.64,143.76,143.52,143.56,94163.0,141.0005,141.1183,140.8827,140.922,94163.0
2023-04-12 15:30:00,143.54,143.8,143.52,143.78,82194.0,140.9023,141.1575,140.8827,141.1379,82194.0
2023-04-12 15:40:00,143.79,143.91,143.55,143.58,254845.0,141.1477,141.2655,140.9121,140.9416,254845.0
2023-04-12 15:50:00,143.57,143.68,143.38,143.55,499928.0,140.9318,141.0397,140.7453,140.9121,499928.0
2023-04-13 09:30:00,144.58,144.73,144.11,144.6,132929.0,141.9232,142.0705,141.4618,141.9428,132929.0
2023-04-13 09:40:00,144.55,144.7,144.25,144.66,520238.0,141.8938,142.041,141.5993,142.0017,520238.0
2023-04-13 09:50:00,144.66,144.84,144.29,144.55,180618.0,142.0017,142.1784,141.6385,141.8938,180618.0
2023-04-13 10:00:00,144.55,144.91,144.32,144.85,86925.0,141.8938,142.2471,141.668,142.1882,86925.0
2023-04-13 10:10:00,144.85,145.31,144.77,145.24,86019.0,142.1882,142.6398,142.1097,142.5711,86019.0
2023-04-13 10:20:00,145.25,145.29,145.07,145.22,50921.0,142.5809,142.6202,142.4042,142.5514,50921.0
2023-04-13 10:30:00,145.24,145.29,144.9,145.12,83223.0,142.5711,142.6202,142.2373,142.4533,83223.0
2023-04-13 10:40:00,145.12,145.19,144.91,145.17,76473.0,142.4533,142.522,142.2471,142.5024,76473.0
2023-04-13 10:50:00,145.17,145.51,145.16,145.29,73174.0,142.5024,142.8361,142.4925,142.6202,73174.0
2023-04-13 11:00:00,145.31,145.63,145.31,145.49,41880.0,142.6398,142.9539,142.6398,142.8165,41880.0
2023-04-13 11:10:00,145.49,145.51,145.31,145.34,40135.0,142.8165,142.8361,142.6398,142.6692,40135.0
2023-04-13 11:20:00,145.36,145.58,145.25,145.56,64665.0,142.6889,142.9048,142.5809,142.8852,64665.0
2023-04-13 11:30:00,145.57,145.66,145.41,145.63,50143.0,142.895,142.9834,142.738,142.9539,50143.0
2023-04-13 11:40:00,145.64,145.65,145.47,145.49,60733.0,142.9637,142.9735,142.7969,142.8165,60733.0
2023-04-13 11:50:00,145.48,145.56,145.3,145.52,71170.0,142.8067,142.8852,142.63,142.8459,71170.0
2023-04-13 12:00:00,145.53,145.84,145.53,145.57,93906.0,142.8557,143.1601,142.8557,142.895,93906.0
2023-04-13 12:10:00,145.59,145.76,145.51,145.73,50422.0,142.9146,143.0815,142.8361,143.0521,50422.0
2023-04-13 12:20:00,145.74,146.04,145.74,146.02,41116.0,143.0619,143.3564,143.0619,143.3367,41116.0
2023-04-13 12:30:00,146.02,146.04,145.85,145.92,84947.0,143.3367,143.3564,143.1699,143.2386,84947.0
2023-04-13 12:40:00,145.92,145.95,145.77,145.83,85424.0,143.2386,143.268,143.0913,143.1502,85424.0
2023-04-13 12:50:00,145.83,145.86,145.72,145.83,53952.0,143.1502,143.1797,143.0423,143.1502,53952.0
2023-04-13 13:00:00,145.85,145.9,145.6,145.84,71678.0,143.1699,143.219,142.9245,143.1601,71678.0
2023-04-13 13:10:00,145.84,146.05,145.84,146.03,107933.0,143.1601,143.3662,143.1601,143.3466,107933.0
2023-04-13 13:20:00,146.04,146.08,145.89,145.94,97951.0,143.3564,143.3956,143.2091,143.2582,97951.0
2023-04-13 13:30:00,145.95,146.11,145.94,146.11,115195.0,143.268,143.4251,143.2582,143.4251,115195.0
2023-04-13 13:40:00,146.09,146.31,146.07,146.3,162737.0,143.4055,143.6214,143.3858,143.6116,162737.0
2023-04-13 13:50:00,146.3,146.44,146.29,146.37,106461.0,143.6116,143.749,143.6018,143.6803,106461.0
2023-04-13 14:00:00,146.38,146.6,146.36,146.56,120297.0,143.6901,143.9061,143.6705,143.8668,120297.0
2023-04-13 14:10:00,146.56,146.8,146.55,146.76,100415.0,143.8668,144.1024,143.857,144.0631,100415.0
2023-04-13 14:20:00,146.77,146.84,146.69,146.69,144885.0,144.073,144.1417,143.9944,143.9944,144885.0
2023-04-13 14:30:00,146.7,146.75,146.54,146.61,156918.0,144.0043,144.0533,143.8472,143.9159,156918.0
2023-04-13 14:40:00,146.6,146.75,146.55,146.68,137835.0,143.9061,144.0533,143.857,143.9846,137835.0
2023-04-13 14:50:00,146.68,146.77,146.64,146.68,130406.0,143.9846,144.073,143.9454,143.9846,130406.0
2023-04-13 15:00:00,146.68,146.83,146.61,146.69,138201.0,143.9846,144.1319,143.9159,143.9944,138201.0
2023-04-13 15:10:00,146.69,146.74,146.54,146.73,154454.0,143.9944,144.0435,143.8472,144.0337,154454.0
2023-04-13 15:20:00,146.73,146.83,146.67,146.76,117549.0,144.0337,144.1319,143.9748,144.0631,117549.0
2023-04-13 15:30:00,146.76,146.76,146.56,146.6,156079.0,144.0631,144.0631,143.8668,143.9061,156079.0
2023-04-13 15:40:00,146.6,146.79,146.59,146.63,239007.0,143.9061,144.0926,143.8963,143.9355,239007.0
2023-04-13 15:50:00,146.63,146.75,146.59,146.69,860075.0,143.9355,144.0533,143.8963,143.9944,860075.0
2023-04-14 09:30:00,146.38,147.35,146.24,147.24,120622.0,143.6901,144.6423,143.5527,144.5343,120622.0
2023-04-14 09:40:00,147.27,147.65,147.01,147.56,93145.0,144.5638,144.9368,144.3086,144.8484,93145.0
2023-04-14 09:50:00,147.59,147.8,147.49,147.55,124734.0,144.8779,145.084,144.7797,144.8386,124734.0
2023-04-14 10:00:00,147.54,147.79,146.72,146.83,218167.0,144.8288,145.0742,144.0239,144.1319,218167.0
2023-04-14 10:10:00,146.89,147.03,146.43,146.57,110527.0,144.1908,144.3282,143.7392,143.8766,110527.0
2023-04-14 10:20:00,146.55,146.72,146.34,146.45,97999.0,143.857,144.0239,143.6509,143.7588,97999.0
2023-04-14 10:30:00,146.48,146.6,146.22,146.59,110518.0,143.7883,143.9061,143.5331,143.8963,110518.0
2023-04-14 10:40:00,146.58,146.6,146.16,146.41,120612.0,143.8865,143.9061,143.4742,143.7196,120612.0
2023-04-14 10:50:00,146.38,146.47,146.1,146.3,134325.0,143.6901,143.7785,143.4153,143.6116,134325.0
2023-04-14 11:00:00,146.31,146.38,146.07,146.29,146576.0,143.6214,143.6901,143.3858,143.6018,146576.0
2023-04-14 11:10:00,146.29,146.62,146.29,146.55,94562.0,143.6018,143.9257,143.6018,143.857,94562.0
2023-04-14 11:20:00,146.56,146.56,146.12,146.2,79692.0,143.8668,143.8668,143.4349,143.5134,79692.0
2023-04-14 11:30:00,146.2,146.35,146.06,146.09,129236.0,143.5134,143.6607,143.376,143.4055,129236.0
2023-04-14 11:40:00,146.08,146.31,146.06,146.17,120711.0,143.3956,143.6214,143.376,143.484,120711.0
2023-04-14 11:50:00,146.16,146.27,146.04,146.26,133088.0,143.4742,143.5822,143.3564,143.5723,133088.0
2023-04-14 12:00:00,146.26,146.27,145.95,146.16,125065.0,143.5723,143.5822,143.268,143.4742,125065.0
2023-04-14 12:10:00,146.14,146.17,145.96,146.08,71096.0,143.4545,143.484,143.2778,143.3956,71096.0
2023-04-14 12:20:00,146.05,146.19,145.98,146.16,51924.0,143.3662,143.5036,143.2975,143.4742,51924.0
2023-04-14 12:30:00,146.16,146.22,146.02,146.11,69353.0,143.4742,143.5331,143.3367,143.4251,69353.0
2023-04-14 12:40:00,146.1,146.17,145.72,145.81,139248.0,143.4153,143.484,143.0423,143.1306,139248.0
2023-04-14 12:50:00,145.81,145.86,145.68,145.82,47520.0,143.1306,143.1797,143.003,143.1404,47520.0
2023-04-14 13:00:00,145.81,146.19,145.77,146.1,69804.0,143.1306,143.5036,143.0913,143.4153,69804.0
2023-04-14 13:10:00,146.11,146.42,146.1,146.34,53403.0,143.4251,143.7294,143.4153,143.6509,53403.0
2023-04-14 13:20:00,146.34,146.34,146.06,146.06,53949.0,143.6509,143.6509,143.376,143.376,53949.0
2023-04-14 13:30:00,146.07,146.07,145.83,145.92,55576.0,143.3858,143.3858,143.1502,143.2386,55576.0
2023-04-14 13:40:00,145.92,146.11,145.9,146.01,56742.0,143.2386,143.4251,143.219,143.3269,56742.0
2023-04-14 13:50:00,146.05,146.27,146.01,146.23,47582.0,143.3662,143.5822,143.3269,143.5429,47582.0
2023-04-14 14:00:00,146.24,146.37,146.13,146.35,65115.0,143.5527,143.6803,143.4447,143.6607,65115.0
2023-04-14 14:10:00,146.35,146.51,146.31,146.45,60329.0,143.6607,143.8177,143.6214,143.7588,60329.0
2023-04-14 14:20:00,146.44,146.71,146.42,146.71,71991.0,143.749,144.0141,143.7294,144.0141,71991.0
2023-04-14 14:30:00,146.72,146.85,146.65,146.71,119253.0,144.0239,144.1515,143.9552,144.0141,119253.0
2023-04-14 14:40:00,146.7,146.9,146.62,146.89,64059.0,144.0043,144.2006,143.9257,144.1908,64059.0
2023-04-14 14:50:00,146.9,146.9,146.66,146.84,69440.0,144.2006,144.2006,143.965,144.1417,69440.0
2023-04-14 15:00:00,146.83,146.83,146.65,146.73,73093.0,144.1319,144.1319,143.9552,144.0337,73093.0
2023-04-14 15:10:00,146.73,146.74,146.3,146.46,201093.0,144.0337,144.0435,143.6116,143.7687,201093.0
2023-04-14 15:20:00,146.45,146.71,146.3,146.64,116286.0,143.7588,144.0141,143.6116,143.9454,116286.0
2023-04-14 15:30:00,146.64,146.8,146.6,146.8,113431.0,143.9454,144.1024,143.9061,144.1024,113431.0
2023-04-14 15:40:00,146.82,147.07,146.75,146.91,189849.0,144.122,144.3675,144.0533,144.2104,189849.0
2023-04-14 15:50:00,146.91,146.95,146.74,146.89,511598.0,144.2104,144.2497,144.0435,144.1908,511598.0
2023-04-17 09:30:00,147.27,147.93,147.27,147.79,117648.0,144.5638,145.2116,144.5638,145.0742,117648.0
2023-04-17 09:40:00,147.75,147.88,147.5,147.74,97930.0,145.035,145.1626,144.7895,145.0251,97930.0
2023-04-17 09:50:00,147.75,148.04,147.71,147.94,118712.0,145.035,145.3196,144.9957,145.2215,118712.0
2023-04-17 10:00:00,147.95,148.26,147.68,147.74,73179.0,145.2313,145.5356,144.9662,145.0251,73179.0
2023-04-17 10:10:00,147.76,147.96,147.71,147.93,80918.0,145.0448,145.2411,144.9957,145.2116,80918.0
2023-04-17 10:20:00,147.92,148.07,147.72,147.74,58308.0,145.2018,145.3491,145.0055,145.0251,58308.0
2023-04-17 10:30:00,147.73,147.88,147.22,147.3,63787.0,145.0153,145.1626,144.5147,144.5932,63787.0
2023-04-17 10:40:00,147.29,147.31,146.99,147.28,60793.0,144.5834,144.603,144.2889,144.5736,60793.0
2023-04-17 10:50:00,147.28,147.35,147.14,147.3,55694.0,144.5736,144.6423,144.4362,144.5932,55694.0
2023-04-17 11:00:00,147.3,147.38,147.05,147.1,40922.0,144.5932,144.6718,144.3478,144.3969,40922.0
2023-04-17 11:10:00,147.1,147.22,146.96,147.13,57000.0,144.3969,144.5147,144.2595,144.4263,57000.0
2023-04-17 11:20:00,147.14,147.31,146.93,146.94,55243.0,144.4362,144.603,144.23,144.2398,55243.0
2023-04-17 11:30:00,146.93,146.93,146.53,146.7,151164.0,144.23,144.23,143.8374,144.0043,151164.0
2023-04-17 11:40:00,146.69,146.76,146.53,146.7,113142.0,143.9944,144.0631,143.8374,144.0043,113142.0
2023-04-17 11:50:00,146.69,146.82,146.65,146.75,58687.0,143.9944,144.122,143.9552,144.0533,58687.0
2023-04-17 12:00:00,146.74,146.84,146.6,146.72,47219.0,144.0435,144.1417,143.9061,144.0239,47219.0
2023-04-17 12:10:00,146.71,146.79,146.6,146.64,41127.0,144.0141,144.0926,143.9061,143.9454,41127.0
2023-04-17 12:20:00,146.62,146.8,146.54,146.8,62824.0,143.9257,144.1024,143.8472,144.1024,62824.0
2023-04-17 12:30:00,146.8,146.96,146.78,146.86,73309.0,144.1024,144.2595,144.0828,144.1613,73309.0
2023-04-17 12:40:00,146.89,147.0,146.81,146.84,45499.0,144.1908,144.2987,144.1122,144.1417,45499.0
2023-04-17 12:50:00,146.84,146.96,146.79,146.89,79406.0,144.1417,144.2595,144.0926,144.1908,79406.0
2023-04-17 13:00:00,146.9,147.01,146.84,146.91,47928.0,144.2006,144.3086,144.1417,144.2104,47928.0
2023-04-17 13:10:00,146.91,147.14,146.85,147.07,68952.0,144.2104,144.4362,144.1515,144.3675,68952.0
2023-04-17 13:20:00,147.08,147.11,146.94,147.04,35017.0,144.3773,144.4067,144.2398,144.338,35017.0
2023-04-17 13:30:00,147.03,147.2,147.0,147.17,41608.0,144.3282,144.4951,144.2987,144.4656,41608.0
2023-04-17 13:40:00,147.16,147.16,146.9,146.97,42393.0,144.4558,144.4558,144.2006,144.2693,42393.0
2023-04-17 13:50:00,146.95,146.95,146.63,146.65,61538.0,144.2497,144.2497,143.9355,143.9552,61538.0
2023-04-17 14:00:00,146.67,146.7,146.58,146.65,66296.0,143.9748,144.0043,143.8865,143.9552,66296.0
2023-04-17 14:10:00,146.64,146.79,146.59,146.73,45532.0,143.9454,144.0926,143.8963,144.0337,45532.0
2023-04-17 14:20:00,146.75,146.86,146.75,146.84,46384.0,144.0533,144.1613,144.0533,144.1417,46384.0
2023-04-17 14:30:00,146.83,146.96,146.82,146.94,45151.0,144.1319,144.2595,144.122,144.2398,45151.0
2023-04-17 14:40:00,146.96,147.23,146.95,147.23,93926.0,144.2595,144.5245,144.2497,144.5245,93926.0
2023-04-17 14:50:00,147.23,147.35,147.2,147.32,108678.0,144.5245,144.6423,144.4951,144.6129,108678.0
2023-04-17 15:00:00,147.31,147.51,147.31,147.47,74749.0,144.603,144.7994,144.603,144.7601,74749.0
2023-04-17 15:10:00,147.48,147.59,147.39,147.57,81280.0,144.7699,144.8779,144.6816,144.8583,81280.0
2023-04-17 15:20:00,147.59,147.66,147.52,147.63,72185.0,144.8779,144.9466,144.8092,144.9172,72185.0
2023-04-17 15:30:00,147.63,147.63,147.44,147.49,116982.0,144.9172,144.9172,144.7307,144.7797,116982.0
2023-04-17 15:40:00,147.49,147.64,147.44,147.63,219496.0,144.7797,144.927,144.7307,144.9172,219496.0
2023-04-17 15:50:00,147.65,147.95,147.63,147.94,502590.0,144.9368,145.2313,144.9172,145.2215,502590.0
2023-04-18 09:30:00,148.68,149.02,148.58,148.64,102470.0,145.9479,146.2816,145.8497,145.9086,102470.0
2023-04-18 09:40:00,148.65,148.92,148.58,148.85,67921.0,145.9184,146.1835,145.8497,146.1147,67921.0
2023-04-18 09:50:00,148.84,148.85,148.2,148.25,51320.0,146.1049,146.1147,145.4767,145.5258,51320.0
2023-04-18 10:00:00,148.26,148.32,147.82,148.08,90942.0,145.5356,145.5945,145.1037,145.3589,90942.0
2023-04-18 10:10:00,148.09,148.25,147.86,148.2,40990.0,145.3687,145.5258,145.1429,145.4767,40990.0
2023-04-18 10:20:00,148.2,148.25,147.69,147.78,100748.0,145.4767,145.5258,144.9761,145.0644,100748.0
2023-04-18 10:30:00,147.76,147.82,147.54,147.76,42050.0,145.0448,145.1037,144.8288,145.0448,42050.0
2023-04-18 10:40:00,147.76,148.03,147.76,147.88,34748.0,145.0448,145.3098,145.0448,145.1626,34748.0
2023-04-18 10:50:00,147.87,147.98,147.67,147.77,53535.0,145.1528,145.2607,144.9564,145.0546,53535.0
2023-04-18 11:00:00,147.8,148.03,147.79,147.94,64622.0,145.084,145.3098,145.0742,145.2215,64622.0
2023-04-18 11:10:00,147.91,148.14,147.83,148.04,55596.0,145.192,145.4178,145.1135,145.3196,55596.0
2023-04-18 11:20:00,148.04,148.1,147.85,148.07,65211.0,145.3196,145.3785,145.1331,145.3491,65211.0
2023-04-18 11:30:00,148.07,148.22,147.76,147.78,61604.0,145.3491,145.4963,145.0448,145.0644,61604.0
2023-04-18 11:40:00,147.76,147.99,147.73,147.96,55685.0,145.0448,145.2705,145.0153,145.2411,55685.0
2023-04-18 11:50:00,147.95,147.98,147.81,147.95,41226.0,145.2313,145.2607,145.0939,145.2313,41226.0
2023-04-18 12:00:00,147.94,148.18,147.91,148.15,46829.0,145.2215,145.4571,145.192,145.4276,46829.0
2023-04-18 12:10:00,148.15,148.28,148.14,148.26,44089.0,145.4276,145.5552,145.4178,145.5356,44089.0
2023-04-18 12:20:00,148.25,148.44,148.2,148.44,25383.0,145.5258,145.7123,145.4767,145.7123,25383.0
2023-04-18 12:30:00,148.45,148.49,148.24,148.24,23131.0,145.7221,145.7614,145.516,145.516,23131.0
2023-04-18 12:40:00,148.24,148.35,148.18,148.25,17161.0,145.516,145.6239,145.4571,145.5258,17161.0
2023-04-18 12:50:00,148.26,148.31,148.04,148.17,86188.0,145.5356,145.5847,145.3196,145.4472,86188.0
2023-04-18 13:00:00,148.17,148.38,148.11,148.38,23824.0,145.4472,145.6534,145.3883,145.6534,23824.0
2023-04-18 13:10:00,148.37,148.38,148.15,148.17,55033.0,145.6436,145.6534,145.4276,145.4472,55033.0
2023-04-18 13:20:00,148.16,148.22,148.08,148.09,21017.0,145.4374,145.4963,145.3589,145.3687,21017.0
2023-04-18 13:30:00,148.08,148.29,148.03,148.22,28160.0,145.3589,145.565,145.3098,145.4963,28160.0
2023-04-18 13:40:00,148.21,148.36,148.19,148.31,33670.0,145.4865,145.6337,145.4669,145.5847,33670.0
2023-04-18 13:50:00,148.31,148.35,148.05,148.1,87082.0,145.5847,145.6239,145.3294,145.3785,87082.0
2023-04-18 14:00:00,148.09,148.14,147.96,148.13,106435.0,145.3687,145.4178,145.2411,145.408,106435.0
2023-04-18 14:10:00,148.13,148.22,147.97,148.08,128910.0,145.408,145.4963,145.2509,145.3589,128910.0
2023-04-18 14:20:00,148.08,148.29,148.05,148.23,87468.0,145.3589,145.565,145.3294,145.5061,87468.0
2023-04-18 14:30:00,148.23,148.27,148.16,148.25,78020.0,145.5061,145.5454,145.4374,145.5258,78020.0
2023-04-18 14:40:00,148.25,148.25,147.75,147.87,109546.0,145.5258,145.5258,145.035,145.1528,109546.0
2023-04-18 14:50:00,147.86,147.96,147.74,147.96,101891.0,145.1429,145.2411,145.0251,145.2411,101891.0
2023-04-18 15:00:00,147.97,148.21,147.94,148.16,135041.0,145.2509,145.4865,145.2215,145.4374,135041.0
2023-04-18 15:10:00,148.16,148.27,148.15,148.22,133447.0,145.4374,145.5454,145.4276,145.4963,133447.0
2023-04-18 15:20:00,148.21,148.28,148.06,148.12,152868.0,145.4865,145.5552,145.3393,145.3982,152868.0
2023-04-18 15:30:00,148.12,148.22,148.03,148.06,175620.0,145.3982,145.4963,145.3098,145.3393,175620.0
2023-04-18 15:40:00,148.06,148.23,148.04,148.17,229592.0,145.3393,145.5061,145.3196,145.4472,229592.0
2023-04-18 15:50:00,148.17,148.32,148.04,148.17,726346.0,145.4472,145.5945,145.3196,145.4472,726346.0
2023-04-19 09:30:00,146.8,147.34,146.66,147.25,135356.0,144.1024,144.6325,143.965,144.5441,135356.0
2023-04-19 09:40:00,147.28,147.49,147.12,147.28,126905.0,144.5736,144.7797,144.4165,144.5736,126905.0
2023-04-19 09:50:00,147.29,147.4,146.96,146.98,78791.0,144.5834,144.6914,144.2595,144.2791,78791.0
2023-04-19 10:00:00,146.98,147.4,146.93,147.4,61022.0,144.2791,144.6914,144.23,144.6914,61022.0
2023-04-19 10:10:00,147.41,147.53,147.19,147.3,158794.0,144.7012,144.819,144.4852,144.5932,158794.0
2023-04-19 10:20:00,147.29,147.31,146.97,147.19,53636.0,144.5834,144.603,144.2693,144.4852,53636.0
2023-04-19 10:30:00,147.21,147.47,147.15,147.47,49101.0,144.5049,144.7601,144.446,144.7601,49101.0
2023-04-19 10:40:00,147.47,147.64,147.32,147.43,64847.0,144.7601,144.927,144.6129,144.7208,64847.0
2023-04-19 10:50:00,147.41,147.61,147.33,147.56,48626.0,144.7012,144.8975,144.6227,144.8484,48626.0
2023-04-19 11:00:00,147.59,147.81,147.59,147.63,86554.0,144.8779,145.0939,144.8779,144.9172,86554.0
2023-04-19 11:10:00,147.6,147.82,147.59,147.72,43753.0,144.8877,145.1037,144.8779,145.0055,43753.0
2023-04-19 11:20:00,147.72,147.79,147.59,147.7,79733.0,145.0055,145.0742,144.8779,144.9859,79733.0
2023-04-19 11:30:00,147.69,147.9,147.56,147.86,64157.0,144.9761,145.1822,144.8484,145.1429,64157.0
2023-04-19 11:40:00,147.87,147.98,147.8,147.85,52658.0,145.1528,145.2607,145.084,145.1331,52658.0
2023-04-19 11:50:00,147.83,148.06,147.81,148.01,86242.0,145.1135,145.3393,145.0939,145.2902,86242.0
2023-04-19 12:00:00,148.02,148.11,147.87,148.07,109276.0,145.3,145.3883,145.1528,145.3491,109276.0
2023-04-19 12:10:00,148.08,148.28,148.07,148.19,38044.0,145.3589,145.5552,145.3491,145.4669,38044.0
2023-04-19 12:20:00,148.18,148.42,148.16,148.4,55822.0,145.4571,145.6926,145.4374,145.673,55822.0
2023-04-19 12:30:00,148.41,148.49,148.33,148.38,56115.0,145.6828,145.7614,145.6043,145.6534,56115.0
2023-04-19 12:40:00,148.38,148.53,148.33,148.39,51836.0,145.6534,145.8006,145.6043,145.6632,51836.0
2023-04-19 12:50:00,148.37,148.45,148.3,148.31,51006.0,145.6436,145.7221,145.5748,145.5847,51006.0
2023-04-19 13:00:00,148.33,148.55,148.24,148.46,55853.0,145.6043,145.8203,145.516,145.7319,55853.0
2023-04-19 13:10:00,148.47,148.56,148.27,148.32,92079.0,145.7417,145.8301,145.5454,145.5945,92079.0
2023-04-19 13:20:00,148.34,148.63,148.29,148.63,42431.0,145.6141,145.8988,145.565,145.8988,42431.0
2023-04-19 13:30:00,148.63,148.67,148.47,148.59,41778.0,145.8988,145.938,145.7417,145.8595,41778.0
2023-04-19 13:40:00,148.6,148.67,148.43,148.48,47747.0,145.8693,145.938,145.7025,145.7515,47747.0
2023-04-19 13:50:00,148.48,148.71,148.48,148.68,33832.0,145.7515,145.9773,145.7515,145.9479,33832.0
2023-04-19 14:00:00,148.69,148.89,148.56,148.61,71705.0,145.9577,146.154,145.8301,145.8792,71705.0
2023-04-19 14:10:00,148.61,148.63,148.51,148.53,52030.0,145.8792,145.8988,145.781,145.8006,52030.0
2023-04-19 14:20:00,148.55,148.75,148.52,148.67,42281.0,145.8203,146.0166,145.7908,145.938,42281.0
2023-04-19 14:30:00,148.67,148.69,148.47,148.56,35735.0,145.938,145.9577,145.7417,145.8301,35735.0
2023-04-19 14:40:00,148.56,148.61,148.43,148.6,54955.0,145.8301,145.8792,145.7025,145.8693,54955.0
2023-04-19 14:50:00,148.6,148.63,148.49,148.62,36972.0,145.8693,145.8988,145.7614,145.889,36972.0
2023-04-19 15:00:00,148.62,148.62,148.48,148.56,68994.0,145.889,145.889,145.7515,145.8301,68994.0
2023-04-19 15:10:00,148.57,148.7,148.53,148.61,70586.0,145.8399,145.9675,145.8006,145.8792,70586.0
2023-04-19 15:20:00,148.61,148.69,148.58,148.59,39904.0,145.8792,145.9577,145.8497,145.8595,39904.0
2023-04-19 15:30:00,148.59,148.62,148.27,148.31,81413.0,145.8595,145.889,145.5454,145.5847,81413.0
2023-04-19 15:40:00,148.31,148.38,147.94,148.01,111529.0,145.5847,145.6534,145.2215,145.2902,111529.0
2023-04-19 15:50:00,148.0,148.07,147.83,148.07,336841.0,145.2804,145.3491,145.1135,145.3491,336841.0
2023-04-20 09:30:00,145.61,146.34,145.55,146.18,138223.0,142.9343,143.6509,142.8754,143.4938,138223.0
2023-04-20 09:40:00,146.16,146.81,146.14,146.57,122965.0,143.4742,144.1122,143.4545,143.8766,122965.0
2023-04-20 09:50:00,146.58,146.71,146.39,146.53,140146.0,143.8865,144.0141,143.6999,143.8374,140146.0
2023-04-20 10:00:00,146.54,146.73,146.34,146.69,119242.0,143.8472,144.0337,143.6509,143.9944,119242.0
2023-04-20 10:10:00,146.69,146.9,146.61,146.69,131625.0,143.9944,144.2006,143.9159,143.9944,131625.0
2023-04-20 10:20:00,146.67,146.81,146.5,146.72,52240.0,143.9748,144.1122,143.8079,144.0239,52240.0
2023-04-20 10:30:00,146.73,147.01,146.61,146.69,88029.0,144.0337,144.3086,143.9159,143.9944,88029.0
2023-04-20 10:40:00,146.64,146.8,146.58,146.78,151369.0,143.9454,144.1024,143.8865,144.0828,151369.0
2023-04-20 10:50:00,146.79,146.99,146.66,146.71,45891.0,144.0926,144.2889,143.965,144.0141,45891.0
2023-04-20 11:00:00,146.7,146.73,146.31,146.46,51611.0,144.0043,144.0337,143.6214,143.7687,51611.0
2023-04-20 11:10:00,146.47,146.6,146.39,146.45,111134.0,143.7785,143.9061,143.6999,143.7588,111134.0
2023-04-20 11:20:00,146.45,146.46,146.19,146.37,63802.0,143.7588,143.7687,143.5036,143.6803,63802.0
2023-04-20 11:30:00,146.36,146.37,146.06,146.32,81644.0,143.6705,143.6803,143.376,143.6312,81644.0
2023-04-20 11:40:00,146.33,146.57,146.32,146.43,59008.0,143.641,143.8766,143.6312,143.7392,59008.0
2023-04-20 11:50:00,146.41,146.56,146.35,146.36,69571.0,143.7196,143.8668,143.6607,143.6705,69571.0
2023-04-20 12:00:00,146.37,146.39,146.08,146.23,47411.0,143.6803,143.6999,143.3956,143.5429,47411.0
2023-04-20 12:10:00,146.23,146.43,146.23,146.3,60149.0,143.5429,143.7392,143.5429,143.6116,60149.0
2023-04-20 12:20:00,146.3,146.42,146.18,146.42,31719.0,143.6116,143.7294,143.4938,143.7294,31719.0
2023-04-20 12:30:00,146.4,146.55,146.29,146.3,38485.0,143.7098,143.857,143.6018,143.6116,38485.0
2023-04-20 12:40:00,146.27,146.41,146.22,146.33,40576.0,143.5822,143.7196,143.5331,143.641,40576.0
2023-04-20 12:50:00,146.32,146.42,146.28,146.4,17752.0,143.6312,143.7294,143.592,143.7098,17752.0
2023-04-20 13:00:00,146.41,146.63,146.32,146.59,28234.0,143.7196,143.9355,143.6312,143.8963,28234.0
2023-04-20 13:10:00,146.56,146.71,146.56,146.69,39999.0,143.8668,144.0141,143.8668,143.9944,39999.0
2023-04-20 13:20:00,146.67,146.67,146.5,146.56,19056.0,143.9748,143.9748,143.8079,143.8668,19056.0
2023-04-20 13:30:00,146.56,146.63,146.39,146.44,31958.0,143.8668,143.9355,143.6999,143.749,31958.0
2023-04-20 13:40:00,146.43,146.49,146.36,146.36,35494.0,143.7392,143.7981,143.6705,143.6705,35494.0
2023-04-20 13:50:00,146.35,146.53,146.23,146.24,36957.0,143.6607,143.8374,143.5429,143.5527,36957.0
2023-04-20 14:00:00,146.24,146.29,146.1,146.14,79760.0,143.5527,143.6018,143.4153,143.4545,79760.0
2023-04-20 14:10:00,146.13,146.17,145.8,145.87,56788.0,143.4447,143.484,143.1208,143.1895,56788.0
2023-04-20 14:20:00,145.85,145.92,145.72,145.78,47078.0,143.1699,143.2386,143.0423,143.1012,47078.0
2023-04-20 14:30:00,145.79,145.83,145.54,145.62,79554.0,143.111,143.1502,142.8656,142.9441,79554.0
2023-04-20 14:40:00,145.63,145.66,145.46,145.47,72685.0,142.9539,142.9834,142.787,142.7969,72685.0
2023-04-20 14:50:00,145.45,145.68,145.44,145.65,66834.0,142.7772,143.003,142.7674,142.9735,66834.0
2023-04-20 15:00:00,145.65,145.73,145.31,145.37,78050.0,142.9735,143.0521,142.6398,142.6987,78050.0
2023-04-20 15:10:00,145.36,145.37,144.96,145.03,109169.0,142.6889,142.6987,142.2962,142.3649,109169.0
2023-04-20 15:20:00,145.02,145.14,144.94,145.0,68779.0,142.3551,142.4729,142.2766,142.3355,68779.0
2023-04-20 15:30:00,145.01,145.4,145.01,145.39,120577.0,142.3453,142.7281,142.3453,142.7183,120577.0
2023-04-20 15:40:00,145.41,145.44,145.18,145.4,125500.0,142.738,142.7674,142.5122,142.7281,125500.0
2023-04-20 15:50:00,145.37,145.84,145.24,145.76,400231.0,142.6987,143.1601,142.5711,143.0815,400231.0
2023-04-21 09:30:00,146.95,147.19,146.49,146.5,152376.0,144.2497,144.4852,143.7981,143.8079,152376.0
2023-04-21 09:40:00,146.51,146.73,146.4,146.55,193445.0,143.8177,144.0337,143.7098,143.857,193445.0
2023-04-21 09:50:00,146.55,146.55,146.03,146.06,73391.0,143.857,143.857,143.3466,143.376,73391.0
2023-04-21 10:00:00,146.05,146.38,145.82,146.38,104796.0,143.3662,143.6901,143.1404,143.6901,104796.0
2023-04-21 10:10:00,146.39,146.84,146.39,146.78,53470.0,143.6999,144.1417,143.6999,144.0828,53470.0
2023-04-21 10:20:00,146.79,146.96,146.63,146.75,48484.0,144.0926,144.2595,143.9355,144.0533,48484.0
2023-04-21 10:30:00,146.75,146.94,146.59,146.61,45349.0,144.0533,144.2398,143.8963,143.9159,45349.0
2023-04-21 10:40:00,146.6,146.68,146.16,146.48,76187.0,143.9061,143.9846,143.4742,143.7883,76187.0
2023-04-21 10:50:00,146.48,146.59,146.39,146.59,82555.0,143.7883,143.8963,143.6999,143.8963,82555.0
2023-04-21 11:00:00,146.63,146.92,146.56,146.86,58248.0,143.9355,144.2202,143.8668,144.1613,58248.0
2023-04-21 11:10:00,146.87,146.99,146.82,146.9,65949.0,144.1711,144.2889,144.122,144.2006,65949.0
2023-04-21 11:20:00,146.88,147.17,146.85,147.06,44735.0,144.1809,144.4656,144.1515,144.3576,44735.0
2023-04-21 11:30:00,147.06,147.26,147.05,147.16,79040.0,144.3576,144.554,144.3478,144.4558,79040.0
2023-04-21 11:40:00,147.17,147.34,146.9,146.91,97612.0,144.4656,144.6325,144.2006,144.2104,97612.0
2023-04-21 11:50:00,146.91,147.36,146.88,147.36,42427.0,144.2104,144.6521,144.1809,144.6521,42427.0
2023-04-21 12:00:00,147.37,147.4,147.21,147.27,67321.0,144.6619,144.6914,144.5049,144.5638,67321.0
2023-04-21 12:10:00,147.25,147.39,147.17,147.37,44782.0,144.5441,144.6816,144.4656,144.6619,44782.0
2023-04-21 12:20:00,147.39,147.39,147.08,147.09,48532.0,144.6816,144.6816,144.3773,144.3871,48532.0
2023-04-21 12:30:00,147.11,147.31,147.06,147.21,75923.0,144.4067,144.603,144.3576,144.5049,75923.0
2023-04-21 12:40:00,147.22,147.39,147.13,147.36,58425.0,144.5147,144.6816,144.4263,144.6521,58425.0
2023-04-21 12:50:00,147.36,147.45,147.28,147.32,22157.0,144.6521,144.7405,144.5736,144.6129,22157.0
2023-04-21 13:00:00,147.32,147.51,147.31,147.5,27028.0,144.6129,144.7994,144.603,144.7895,27028.0
2023-04-21 13:10:00,147.51,147.54,147.32,147.35,39619.0,144.7994,144.8288,144.6129,144.6423,39619.0
2023-04-21 13:20:00,147.35,147.48,147.32,147.44,24803.0,144.6423,144.7699,144.6129,144.7307,24803.0
2023-04-21 13:30:00,147.47,147.71,147.46,147.68,36714.0,144.7601,144.9957,144.7503,144.9662,36714.0
2023-04-21 13:40:00,147.69,147.86,147.66,147.84,58766.0,144.9761,145.1429,144.9466,145.1233,58766.0
2023-04-21 13:50:00,147.84,147.86,147.64,147.75,80686.0,145.1233,145.1429,144.927,145.035,80686.0
2023-04-21 14:00:00,147.76,147.89,147.75,147.83,67734.0,145.0448,145.1724,145.035,145.1135,67734.0
2023-04-21 14:10:00,147.82,147.96,147.81,147.81,46036.0,145.1037,145.2411,145.0939,145.0939,46036.0
2023-04-21 14:20:00,147.82,147.88,147.73,147.77,51212.0,145.1037,145.1626,145.0153,145.0546,51212.0
2023-04-21 14:30:00,147.78,147.85,147.56,147.59,80001.0,145.0644,145.1331,144.8484,144.8779,80001.0
2023-04-21 14:40:00,147.59,147.64,147.49,147.56,36043.0,144.8779,144.927,144.7797,144.8484,36043.0
2023-04-21 14:50:00,147.56,147.56,147.45,147.52,48595.0,144.8484,144.8484,144.7405,144.8092,48595.0
2023-04-21 15:00:00,147.51,147.62,147.21,147.38,41669.0,144.7994,144.9073,144.5049,144.6718,41669.0
2023-04-21 15:10:00,147.38,147.44,147.29,147.3,51034.0,144.6718,144.7307,144.5834,144.5932,51034.0
2023-04-21 15:20:00,147.31,147.38,147.23,147.3,273940.0,144.603,144.6718,144.5245,144.5932,273940.0
2023-04-21 15:30:00,147.32,147.43,147.26,147.27,260522.0,144.6129,144.7208,144.554,144.5638,260522.0
2023-04-21 15:40:00,147.27,147.36,147.2,147.25,177068.0,144.5638,144.6521,144.4951,144.5441,177068.0
2023-04-21 15:50:00,147.25,147.44,147.22,147.38,327193.0,144.5441,144.7307,144.5147,144.6718,327193.0
2023-04-24 09:30:00,147.59,148.35,147.52,148.26,103561.0,144.8779,145.6239,144.8092,145.5356,103561.0
2023-04-24 09:40:00,148.26,148.46,148.18,148.32,129332.0,145.5356,145.7319,145.4571,145.5945,129332.0
2023-04-24 09:50:00,148.32,148.34,147.8,147.85,115534.0,145.5945,145.6141,145.084,145.1331,115534.0
2023-04-24 10:00:00,147.84,147.91,147.23,147.28,80478.0,145.1233,145.192,144.5245,144.5736,80478.0
2023-04-24 10:10:00,147.29,147.36,147.08,147.34,54518.0,144.5834,144.6521,144.3773,144.6325,54518.0
2023-04-24 10:20:00,147.35,147.37,147.15,147.29,39840.0,144.6423,144.6619,144.446,144.5834,39840.0
2023-04-24 10:30:00,147.3,147.33,146.46,146.54,50292.0,144.5932,144.6227,143.7687,143.8472,50292.0
2023-04-24 10:40:00,146.53,146.64,146.26,146.51,156872.0,143.8374,143.9454,143.5723,143.8177,156872.0
2023-04-24 10:50:00,146.51,146.61,146.41,146.55,85101.0,143.8177,143.9159,143.7196,143.857,85101.0
2023-04-24 11:00:00,146.55,146.65,146.36,146.39,41960.0,143.857,143.9552,143.6705,143.6999,41960.0
2023-04-24 11:10:00,146.4,146.46,146.13,146.35,54594.0,143.7098,143.7687,143.4447,143.6607,54594.0
2023-04-24 11:20:00,146.36,146.4,146.0,146.03,46735.0,143.6705,143.7098,143.3171,143.3466,46735.0
2023-04-24 11:30:00,146.01,146.31,145.99,146.14,95157.0,143.3269,143.6214,143.3073,143.4545,95157.0
2023-04-24 11:40:00,146.14,146.21,146.04,146.14,94507.0,143.4545,143.5233,143.3564,143.4545,94507.0
2023-04-24 11:50:00,146.12,146.25,146.07,146.22,37640.0,143.4349,143.5625,143.3858,143.5331,37640.0
2023-04-24 12:00:00,146.22,146.44,146.2,146.33,44454.0,143.5331,143.749,143.5134,143.641,44454.0
2023-04-24 12:10:00,146.33,146.39,146.19,146.36,37046.0,143.641,143.6999,143.5036,143.6705,37046.0
2023-04-24 12:20:00,146.34,146.62,146.33,146.62,40334.0,143.6509,143.9257,143.641,143.9257,40334.0
2023-04-24 12:30:00,146.62,146.77,146.57,146.76,28794.0,143.9257,144.073,143.8766,144.0631,28794.0
2023-04-24 12:40:00,146.76,146.76,146.57,146.67,41028.0,144.0631,144.0631,143.8766,143.9748,41028.0
2023-04-24 12:50:00,146.68,146.76,146.59,146.66,38309.0,143.9846,144.0631,143.8963,143.965,38309.0
2023-04-24 13:00:00,146.67,146.68,146.48,146.52,32201.0,143.9748,143.9846,143.7883,143.8276,32201.0
2023-04-24 13:10:00,146.52,146.72,146.51,146.66,26145.0,143.8276,144.0239,143.8177,143.965,26145.0
2023-04-24 13:20:00,146.66,146.73,146.56,146.64,24255.0,143.965,144.0337,143.8668,143.9454,24255.0
2023-04-24 13:30:00,146.65,146.78,146.61,146.75,28150.0,143.9552,144.0828,143.9159,144.0533,28150.0
2023-04-24 13:40:00,146.74,146.8,146.68,146.7,110892.0,144.0435,144.1024,143.9846,144.0043,110892.0
2023-04-24 13:50:00,146.72,146.96,146.72,146.89,30775.0,144.0239,144.2595,144.0239,144.1908,30775.0
2023-04-24 14:00:00,146.91,147.06,146.87,146.89,62875.0,144.2104,144.3576,144.1711,144.1908,62875.0
2023-04-24 14:10:00,146.89,147.1,146.86,147.0,82866.0,144.1908,144.3969,144.1613,144.2987,82866.0
2023-04-24 14:20:00,146.99,147.03,146.81,146.86,27005.0,144.2889,144.3282,144.1122,144.1613,27005.0
2023-04-24 14:30:00,146.87,146.89,146.67,146.71,22955.0,144.1711,144.1908,143.9748,144.0141,22955.0
2023-04-24 14:40:00,146.72,146.85,146.6,146.85,26322.0,144.0239,144.1515,143.9061,144.1515,26322.0
2023-04-24 14:50:00,146.86,146.99,146.85,146.95,24105.0,144.1613,144.2889,144.1515,144.2497,24105.0
2023-04-24 15:00:00,146.97,147.15,146.95,147.13,31062.0,144.2693,144.446,144.2497,144.4263,31062.0
2023-04-24 15:10:00,147.14,147.23,147.06,147.19,38356.0,144.4362,144.5245,144.3576,144.4852,38356.0
2023-04-24 15:20:00,147.18,147.26,147.12,147.22,119567.0,144.4754,144.554,144.4165,144.5147,119567.0
2023-04-24 15:30:00,147.24,147.33,147.12,147.19,74851.0,144.5343,144.6227,144.4165,144.4852,74851.0
2023-04-24 15:40:00,147.19,147.38,147.17,147.37,88612.0,144.4852,144.6718,144.4656,144.6619,88612.0
2023-04-24 15:50:00,147.36,147.4,147.21,147.35,568595.0,144.6521,144.6914,144.5049,144.6423,568595.0
2023-04-25 09:30:00,146.38,146.57,146.11,146.33,77660.0,143.6901,143.8766,143.4251,143.641,77660.0
2023-04-25 09:40:00,146.32,146.64,145.96,145.99,103761.0,143.6312,143.9454,143.2778,143.3073,103761.0
2023-04-25 09:50:00,145.98,146.27,145.93,146.06,50832.0,143.2975,143.5822,143.2484,143.376,50832.0
2023-04-25 10:00:00,146.05,146.43,146.04,146.25,109119.0,143.3662,143.7392,143.3564,143.5625,109119.0
2023-04-25 10:10:00,146.24,146.33,145.92,146.26,50628.0,143.5527,143.641,143.2386,143.5723,50628.0
2023-04-25 10:20:00,146.26,146.26,145.96,146.06,58262.0,143.5723,143.5723,143.2778,143.376,58262.0
2023-04-25 10:30:00,146.06,146.14,145.83,145.87,47089.0,143.376,143.4545,143.1502,143.1895,47089.0
2023-04-25 10:40:00,145.84,146.29,145.84,146.28,73284.0,143.1601,143.6018,143.1601,143.592,73284.0
2023-04-25 10:50:00,146.29,146.34,146.2,146.26,40567.0,143.6018,143.6509,143.5134,143.5723,40567.0
2023-04-25 11:00:00,146.27,146.42,146.2,146.34,60789.0,143.5822,143.7294,143.5134,143.6509,60789.0
2023-04-25 11:10:00,146.35,146.36,146.23,146.32,32523.0,143.6607,143.6705,143.5429,143.6312,32523.0
2023-04-25 11:20:00,146.34,146.43,146.2,146.32,92107.0,143.6509,143.7392,143.5134,143.6312,92107.0
2023-04-25 11:30:00,146.29,146.29,145.96,145.99,61779.0,143.6018,143.6018,143.2778,143.3073,61779.0
2023-04-25 11:40:00,145.99,146.15,145.96,146.1,37077.0,143.3073,143.4644,143.2778,143.4153,37077.0
2023-04-25 11:50:00,146.09,146.11,145.82,145.86,29832.0,143.4055,143.4251,143.1404,143.1797,29832.0
2023-04-25 12:00:00,145.85,145.97,145.76,145.94,20593.0,143.1699,143.2877,143.0815,143.2582,20593.0
2023-04-25 12:10:00,145.97,145.99,145.81,145.96,43769.0,143.2877,143.3073,143.1306,143.2778,43769.0
2023-04-25 12:20:00,145.96,146.04,145.88,145.92,16730.0,143.2778,143.3564,143.1993,143.2386,16730.0
2023-04-25 12:30:00,145.91,145.94,145.77,145.81,29527.0,143.2288,143.2582,143.0913,143.1306,29527.0
2023-04-25 12:40:00,145.82,145.99,145.81,145.82,112460.0,143.1404,143.3073,143.1306,143.1404,112460.0
2023-04-25 12:50:00,145.82,145.84,145.68,145.82,40686.0,143.1404,143.1601,143.003,143.1404,40686.0
2023-04-25 13:00:00,145.83,145.98,145.75,145.78,33476.0,143.1502,143.2975,143.0717,143.1012,33476.0
2023-04-25 13:10:00,145.78,145.85,145.2,145.4,69665.0,143.1012,143.1699,142.5318,142.7281,69665.0
2023-04-25 13:20:00,145.39,145.49,145.25,145.43,89903.0,142.7183,142.8165,142.5809,142.7576,89903.0
2023-04-25 13:30:00,145.42,145.45,145.33,145.38,22369.0,142.7478,142.7772,142.6594,142.7085,22369.0
2023-04-25 13:40:00,145.38,145.4,145.13,145.21,50121.0,142.7085,142.7281,142.4631,142.5416,50121.0
2023-04-25 13:50:00,145.2,145.27,145.09,145.18,23889.0,142.5318,142.6005,142.4238,142.5122,23889.0
2023-04-25 14:00:00,145.19,145.28,144.99,145.01,38137.0,142.522,142.6103,142.3257,142.3453,38137.0
2023-04-25 14:10:00,145.01,145.07,144.75,144.8,31481.0,142.3453,142.4042,142.0901,142.1392,31481.0
2023-04-25 14:20:00,144.78,144.94,144.67,144.94,53889.0,142.1195,142.2766,142.0116,142.2766,53889.0
2023-04-25 14:30:00,144.91,145.08,144.86,145.02,41679.0,142.2471,142.414,142.1981,142.3551,41679.0
2023-04-25 14:40:00,145.02,145.02,144.75,145.02,55044.0,142.3551,142.3551,142.0901,142.3551,55044.0
2023-04-25 14:50:00,145.03,145.09,144.87,144.9,37386.0,142.3649,142.4238,142.2079,142.2373,37386.0
2023-04-25 15:00:00,144.9,145.07,144.82,144.97,96778.0,142.2373,142.4042,142.1588,142.306,96778.0
2023-04-25 15:10:00,144.95,145.09,144.93,145.03,46696.0,142.2864,142.4238,142.2668,142.3649,46696.0
2023-04-25 15:20:00,145.02,145.17,144.91,144.96,50425.0,142.3551,142.5024,142.2471,142.2962,50425.0
2023-04-25 15:30:00,144.96,145.09,144.91,144.93,67929.0,142.2962,142.4238,142.2471,142.2668,67929.0
2023-04-25 15:40:00,144.91,144.96,144.62,144.68,152281.0,142.2471,142.2962,141.9625,142.0214,152281.0
2023-04-25 15:50:00,144.66,144.79,144.41,144.44,778568.0,142.0017,142.1293,141.7563,141.7858,778568.0
2023-04-26 09:30:00,145.16,145.33,144.75,145.21,104954.0,142.4925,142.6594,142.0901,142.5416,104954.0
2023-04-26 09:40:00,145.23,145.38,145.02,145.24,89728.0,142.5613,142.7085,142.3551,142.5711,89728.0
2023-04-26 09:50:00,145.26,145.63,145.06,145.17,120318.0,142.5907,142.9539,142.3944,142.5024,120318.0
2023-04-26 10:00:00,145.2,145.45,145.05,145.33,70465.0,142.5318,142.7772,142.3846,142.6594,70465.0
2023-04-26 10:10:00,145.33,145.41,144.47,144.5,65565.0,142.6594,142.738,141.8152,141.8447,65565.0
2023-04-26 10:20:00,144.41,144.63,144.3,144.53,64983.0,141.7563,141.9723,141.6484,141.8741,64983.0
2023-04-26 10:30:00,144.55,144.78,144.48,144.67,68976.0,141.8938,142.1195,141.825,142.0116,68976.0
2023-04-26 10:40:00,144.67,144.69,144.3,144.64,68488.0,142.0116,142.0312,141.6484,141.9821,68488.0
2023-04-26 10:50:00,144.66,144.86,144.53,144.63,53897.0,142.0017,142.1981,141.8741,141.9723,53897.0
2023-04-26 11:00:00,144.65,144.96,144.65,144.94,71068.0,141.9919,142.2962,141.9919,142.2766,71068.0
2023-04-26 11:10:00,144.95,145.08,144.92,145.06,68698.0,142.2864,142.414,142.257,142.3944,68698.0
2023-04-26 11:20:00,145.05,145.22,144.8,144.82,78256.0,142.3846,142.5514,142.1392,142.1588,78256.0
2023-04-26 11:30:00,144.87,144.98,144.78,144.98,59050.0,142.2079,142.3159,142.1195,142.3159,59050.0
2023-04-26 11:40:00,144.97,145.2,144.92,145.08,54275.0,142.306,142.5318,142.257,142.414,54275.0
2023-04-26 11:50:00,145.08,145.24,144.99,145.2,28349.0,142.414,142.5711,142.3257,142.5318,28349.0
2023-04-26 12:00:00,145.21,145.37,145.21,145.33,72758.0,142.5416,142.6987,142.5416,142.6594,72758.0
2023-04-26 12:10:00,145.31,145.34,144.96,145.0,97464.0,142.6398,142.6692,142.2962,142.3355,97464.0
2023-04-26 12:20:00,145.01,145.05,144.91,144.98,32206.0,142.3453,142.3846,142.2471,142.3159,32206.0
2023-04-26 12:30:00,144.98,145.01,144.71,144.88,61385.0,142.3159,142.3453,142.0508,142.2177,61385.0
2023-04-26 12:40:00,144.9,145.03,144.84,144.93,22984.0,142.2373,142.3649,142.1784,142.2668,22984.0
2023-04-26 12:50:00,144.92,145.03,144.78,144.93,27653.0,142.257,142.3649,142.1195,142.2668,27653.0
2023-04-26 13:00:00,144.93,145.09,144.84,144.9,78930.0,142.2668,142.4238,142.1784,142.2373,78930.0
2023-04-26 13:10:00,144.92,145.04,144.82,144.96,62659.0,142.257,142.3748,142.1588,142.2962,62659.0
2023-04-26 13:20:00,144.95,144.99,144.83,144.9,28181.0,142.2864,142.3257,142.1686,142.2373,28181.0
2023-04-26 13:30:00,144.9,145.03,144.84,144.94,23652.0,142.2373,142.3649,142.1784,142.2766,23652.0
2023-04-26 13:40:00,144.91,144.99,144.65,144.69,18983.0,142.2471,142.3257,141.9919,142.0312,18983.0
2023-04-26 13:50:00,144.67,144.76,144.56,144.64,29660.0,142.0116,142.0999,141.9036,141.9821,29660.0
2023-04-26 14:00:00,144.65,144.69,144.38,144.42,32561.0,141.9919,142.0312,141.7269,141.7661,32561.0
2023-04-26 14:10:00,144.4,144.41,144.27,144.31,35972.0,141.7465,141.7563,141.6189,141.6582,35972.0
2023-04-26 14:20:00,144.27,144.57,144.18,144.55,40555.0,141.6189,141.9134,141.5306,141.8938,40555.0
2023-04-26 14:30:00,144.54,144.56,144.2,144.29,70482.0,141.8839,141.9036,141.5502,141.6385,70482.0
2023-04-26 14:40:00,144.28,144.31,144.0,144.05,53939.0,141.6287,141.6582,141.3539,141.4029,53939.0
2023-04-26 14:50:00,144.04,144.11,143.91,143.99,40262.0,141.3931,141.4618,141.2655,141.344,40262.0
2023-04-26 15:00:00,144.0,144.01,143.72,143.81,54144.0,141.3539,141.3637,141.079,141.1674,54144.0
2023-04-26 15:10:00,143.8,144.09,143.77,143.86,73570.0,141.1575,141.4422,141.1281,141.2164,73570.0
2023-04-26 15:20:00,143.85,143.92,143.75,143.9,42702.0,141.2066,141.2753,141.1085,141.2557,42702.0
2023-04-26 15:30:00,143.92,143.98,143.71,143.75,83150.0,141.2753,141.3342,141.0692,141.1085,83150.0
2023-04-26 15:40:00,143.75,143.8,143.51,143.56,101929.0,141.1085,141.1575,140.8729,140.922,101929.0
2023-04-26 15:50:00,143.56,143.87,143.4,143.67,400139.0,140.922,141.2263,140.7649,141.0299,400139.0
2023-04-27 09:30:00,144.7,145.41,144.7,145.07,97497.0,142.041,142.738,142.041,142.4042,97497.0
2023-04-27 09:40:00,145.06,145.08,144.6,145.04,167262.0,142.3944,142.414,141.9428,142.3748,167262.0
2023-04-27 09:50:00,145.09,145.48,145.07,145.21,99760.0,142.4238,142.8067,142.4042,142.5416,99760.0
2023-04-27 10:00:00,145.21,145.28,144.99,145.16,129514.0,142.5416,142.6103,142.3257,142.4925,129514.0
2023-04-27 10:10:00,145.2,145.71,145.2,145.56,124537.0,142.5318,143.0324,142.5318,142.8852,124537.0
2023-04-27 10:20:00,145.54,145.59,145.32,145.39,45070.0,142.8656,142.9146,142.6496,142.7183,45070.0
2023-04-27 10:30:00,145.42,145.79,145.34,145.75,94440.0,142.7478,143.111,142.6692,143.0717,94440.0
2023-04-27 10:40:00,145.76,145.76,145.5,145.71,76128.0,143.0815,143.0815,142.8263,143.0324,76128.0
2023-04-27 10:50:00,145.74,145.74,145.24,145.28,65145.0,143.0619,143.0619,142.5711,142.6103,65145.0
2023-04-27 11:00:00,145.29,145.57,145.2,145.44,69423.0,142.6202,142.895,142.5318,142.7674,69423.0
2023-04-27 11:10:00,145.51,145.69,145.49,145.66,39692.0,142.8361,143.0128,142.8165,142.9834,39692.0
2023-04-27 11:20:00,145.71,146.12,145.68,146.06,85605.0,143.0324,143.4349,143.003,143.376,85605.0
2023-04-27 11:30:00,146.08,146.19,145.9,145.92,105630.0,143.3956,143.5036,143.219,143.2386,105630.0
2023-04-27 11:40:00,145.93,146.19,145.87,146.19,32768.0,143.2484,143.5036,143.1895,143.5036,32768.0
2023-04-27 11:50:00,146.19,146.22,146.08,146.15,40416.0,143.5036,143.5331,143.3956,143.4644,40416.0
2023-04-27 12:00:00,146.17,146.4,146.17,146.32,59784.0,143.484,143.7098,143.484,143.6312,59784.0
2023-04-27 12:10:00,146.32,146.45,146.21,146.4,36087.0,143.6312,143.7588,143.5233,143.7098,36087.0
2023-04-27 12:20:00,146.41,146.51,146.37,146.43,35503.0,143.7196,143.8177,143.6803,143.7392,35503.0
2023-04-27 12:30:00,146.44,146.59,146.39,146.46,69328.0,143.749,143.8963,143.6999,143.7687,69328.0
2023-04-27 12:40:00,146.46,146.55,146.39,146.49,43328.0,143.7687,143.857,143.6999,143.7981,43328.0
2023-04-27 12:50:00,146.49,146.59,146.44,146.58,23759.0,143.7981,143.8963,143.749,143.8865,23759.0
2023-04-27 13:00:00,146.6,146.65,146.45,146.5,31515.0,143.9061,143.9552,143.7588,143.8079,31515.0
2023-04-27 13:10:00,146.49,146.66,146.49,146.62,52133.0,143.7981,143.965,143.7981,143.9257,52133.0
2023-04-27 13:20:00,146.62,146.94,146.62,146.91,53754.0,143.9257,144.2398,143.9257,144.2104,53754.0
2023-04-27 13:30:00,146.91,147.16,146.91,147.15,42413.0,144.2104,144.4558,144.2104,144.446,42413.0
2023-04-27 13:40:00,147.15,147.54,147.15,147.36,67841.0,144.446,144.8288,144.446,144.6521,67841.0
2023-04-27 13:50:00,147.37,147.38,147.2,147.21,85492.0,144.6619,144.6718,144.4951,144.5049,85492.0
2023-04-27 14:00:00,147.21,147.42,147.21,147.33,49865.0,144.5049,144.711,144.5049,144.6227,49865.0
2023-04-27 14:10:00,147.32,147.51,147.27,147.5,64090.0,144.6129,144.7994,144.5638,144.7895,64090.0
2023-04-27 14:20:00,147.51,147.59,147.39,147.56,82728.0,144.7994,144.8779,144.6816,144.8484,82728.0
2023-04-27 14:30:00,147.56,147.65,147.3,147.36,86789.0,144.8484,144.9368,144.5932,144.6521,86789.0
2023-04-27 14:40:00,147.36,147.37,147.18,147.22,51863.0,144.6521,144.6619,144.4754,144.5147,51863.0
2023-04-27 14:50:00,147.23,147.56,147.22,147.54,58732.0,144.5245,144.8484,144.5147,144.8288,58732.0
2023-04-27 15:00:00,147.55,147.61,147.47,147.52,51816.0,144.8386,144.8975,144.7601,144.8092,51816.0
2023-04-27 15:10:00,147.52,147.53,147.3,147.49,137586.0,144.8092,144.819,144.5932,144.7797,137586.0
2023-04-27 15:20:00,147.5,147.57,147.28,147.39,97770.0,144.7895,144.8583,144.5736,144.6816,97770.0
2023-04-27 15:30:00,147.37,147.44,147.29,147.32,103719.0,144.6619,144.7307,144.5834,144.6129,103719.0
2023-04-27 15:40:00,147.31,147.59,147.27,147.52,209810.0,144.603,144.8779,144.5638,144.8092,209810.0
2023-04-27 15:50:00,147.51,147.65,147.34,147.5,665840.0,144.7994,144.9368,144.6325,144.7895,665840.0
2023-04-28 09:30:00,146.79,147.42,145.83,145.88,177642.0,144.0926,144.711,143.1502,143.1993,177642.0
2023-04-28 09:40:00,145.84,146.16,145.41,146.06,184837.0,143.1601,143.4742,142.738,143.376,184837.0
2023-04-28 09:50:00,146.03,146.4,145.97,146.17,165268.0,143.3466,143.7098,143.2877,143.484,165268.0
2023-04-28 10:00:00,146.15,146.87,146.01,146.79,220923.0,143.4644,144.1711,143.3269,144.0926,220923.0
2023-04-28 10:10:00,146.8,147.22,146.54,147.19,147810.0,144.1024,144.5147,143.8472,144.4852,147810.0
2023-04-28 10:20:00,147.2,147.52,147.02,147.31,112062.0,144.4951,144.8092,144.3184,144.603,112062.0
2023-04-28 10:30:00,147.3,147.31,146.61,146.86,118117.0,144.5932,144.603,143.9159,144.1613,118117.0
2023-04-28 10:40:00,146.86,147.27,146.72,147.24,66450.0,144.1613,144.5638,144.0239,144.5343,66450.0
2023-04-28 10:50:00,147.24,147.37,146.47,146.67,85343.0,144.5343,144.6619,143.7785,143.9748,85343.0
2023-04-28 11:00:00,146.67,146.8,146.32,146.7,68557.0,143.9748,144.1024,143.6312,144.0043,68557.0
2023-04-28 11:10:00,146.64,146.88,146.6,146.88,76484.0,143.9454,144.1809,143.9061,144.1809,76484.0
2023-04-28 11:20:00,146.89,146.89,146.67,146.79,68530.0,144.1908,144.1908,143.9748,144.0926,68530.0
2023-04-28 11:30:00,146.84,147.07,146.75,146.75,75286.0,144.1417,144.3675,144.0533,144.0533,75286.0
2023-04-28 11:40:00,146.75,147.11,146.69,147.09,32371.0,144.0533,144.4067,143.9944,144.3871,32371.0
2023-04-28 11:50:00,147.09,147.11,146.91,147.04,27516.0,144.3871,144.4067,144.2104,144.338,27516.0
2023-04-28 12:00:00,147.05,147.3,146.98,147.21,22761.0,144.3478,144.5932,144.2791,144.5049,22761.0
2023-04-28 12:10:00,147.19,147.33,147.1,147.12,23171.0,144.4852,144.6227,144.3969,144.4165,23171.0
2023-04-28 12:20:00,147.13,147.41,147.05,147.41,15786.0,144.4263,144.7012,144.3478,144.7012,15786.0
2023-04-28 12:30:00,147.41,147.52,147.29,147.29,46521.0,144.7012,144.8092,144.5834,144.5834,46521.0
2023-04-28 12:40:00,147.29,147.58,147.28,147.58,21280.0,144.5834,144.8681,144.5736,144.8681,21280.0
2023-04-28 12:50:00,147.59,147.89,147.56,147.87,48752.0,144.8779,145.1724,144.8484,145.1528,48752.0
2023-04-28 13:00:00,147.87,147.91,147.63,147.83,28929.0,145.1528,145.192,144.9172,145.1135,28929.0
2023-04-28 13:10:00,147.81,147.96,147.71,147.75,23919.0,145.0939,145.2411,144.9957,145.035,23919.0
2023-04-28 13:20:00,147.74,147.8,147.65,147.78,14583.0,145.0251,145.084,144.9368,145.0644,14583.0
2023-04-28 13:30:00,147.77,147.8,147.48,147.64,64383.0,145.0546,145.084,144.7699,144.927,64383.0
2023-04-28 13:40:00,147.64,147.68,147.58,147.58,26265.0,144.927,144.9662,144.8681,144.8681,26265.0
2023-04-28 13:50:00,147.56,147.67,147.46,147.66,52892.0,144.8484,144.9564,144.7503,144.9466,52892.0
2023-04-28 14:00:00,147.69,147.86,147.69,147.84,57015.0,144.9761,145.1429,144.9761,145.1233,57015.0
2023-04-28 14:10:00,147.84,147.84,147.54,147.72,61285.0,145.1233,145.1233,144.8288,145.0055,61285.0
2023-04-28 14:20:00,147.72,147.72,147.55,147.71,18432.0,145.0055,145.0055,144.8386,144.9957,18432.0
2023-04-28 14:30:00,147.7,147.74,147.48,147.55,47279.0,144.9859,145.0251,144.7699,144.8386,47279.0
2023-04-28 14:40:00,147.55,147.7,147.49,147.63,45257.0,144.8386,144.9859,144.7797,144.9172,45257.0
2023-04-28 14:50:00,147.63,147.8,147.57,147.78,32539.0,144.9172,145.084,144.8583,145.0644,32539.0
2023-04-28 15:00:00,147.8,147.92,147.74,147.88,37982.0,145.084,145.2018,145.0251,145.1626,37982.0
2023-04-28 15:10:00,147.88,148.07,147.83,148.05,42667.0,145.1626,145.3491,145.1135,145.3294,42667.0
2023-04-28 15:20:00,148.05,148.05,147.7,147.77,70302.0,145.3294,145.3294,144.9859,145.0546,70302.0
2023-04-28 15:30:00,147.77,147.85,147.64,147.75,89155.0,145.0546,145.1331,144.927,145.035,89155.0
2023-04-28 15:40:00,147.75,147.9,147.71,147.72,141126.0,145.035,145.1822,144.9957,145.0055,141126.0
2023-04-28 15:50:00,147.73,147.85,147.61,147.85,420224.0,145.0153,145.1331,144.8975,145.1331,420224.0
2023-05-01 09:30:00,147.5,147.62,146.93,147.39,189804.0,144.7895,144.9073,144.23,144.6816,189804.0
2023-05-01 09:40:00,147.39,147.52,147.15,147.43,107435.0,144.6816,144.8092,144.446,144.7208,107435.0
2023-05-01 09:50:00,147.44,147.62,147.42,147.61,76898.0,144.7307,144.9073,144.711,144.8975,76898.0
2023-05-01 10:00:00,147.6,147.6,147.27,147.5,81143.0,144.8877,144.8877,144.5638,144.7895,81143.0
2023-05-01 10:10:00,147.5,147.82,147.38,147.62,56951.0,144.7895,145.1037,144.6718,144.9073,56951.0
2023-05-01 10:20:00,147.62,147.64,147.38,147.39,49310.0,144.9073,144.927,144.6718,144.6816,49310.0
2023-05-01 10:30:00,147.41,147.5,147.28,147.31,68473.0,144.7012,144.7895,144.5736,144.603,68473.0
2023-05-01 10:40:00,147.3,147.39,147.02,147.33,54026.0,144.5932,144.6816,144.3184,144.6227,54026.0
2023-05-01 10:50:00,147.33,147.41,147.15,147.33,40159.0,144.6227,144.7012,144.446,144.6227,40159.0
2023-05-01 11:00:00,147.33,147.41,147.07,147.07,43535.0,144.6227,144.7012,144.3675,144.3675,43535.0
2023-05-01 11:10:00,147.05,147.13,146.53,146.64,61363.0,144.3478,144.4263,143.8374,143.9454,61363.0
2023-05-01 11:20:00,146.64,146.75,146.26,146.38,76597.0,143.9454,144.0533,143.5723,143.6901,76597.0
2023-05-01 11:30:00,146.36,146.59,146.33,146.47,65629.0,143.6705,143.8963,143.641,143.7785,65629.0
2023-05-01 11:40:00,146.47,146.59,146.38,146.55,46135.0,143.7785,143.8963,143.6901,143.857,46135.0
2023-05-01 11:50:00,146.58,146.75,146.5,146.74,28688.0,143.8865,144.0533,143.8079,144.0435,28688.0
2023-05-01 12:00:00,146.75,146.91,146.75,146.87,34271.0,144.0533,144.2104,144.0533,144.1711,34271.0
2023-05-01 12:10:00,146.89,146.97,146.76,146.93,46784.0,144.1908,144.2693,144.0631,144.23,46784.0
2023-05-01 12:20:00,146.94,147.04,146.91,146.97,25342.0,144.2398,144.338,144.2104,144.2693,25342.0
2023-05-01 12:30:00,146.97,147.29,146.97,147.2,52634.0,144.2693,144.5834,144.2693,144.4951,52634.0
2023-05-01 12:40:00,147.19,147.24,147.01,147.04,49550.0,144.4852,144.5343,144.3086,144.338,49550.0
2023-05-01 12:50:00,147.05,147.26,147.05,147.2,45519.0,144.3478,144.554,144.3478,144.4951,45519.0
2023-05-01 13:00:00,147.19,147.3,147.17,147.23,40119.0,144.4852,144.5932,144.4656,144.5245,40119.0
2023-05-01 13:10:00,147.21,147.3,147.08,147.12,61419.0,144.5049,144.5932,144.3773,144.4165,61419.0
2023-05-01 13:20:00,147.11,147.21,146.97,147.01,71067.0,144.4067,144.5049,144.2693,144.3086,71067.0
2023-05-01 13:30:00,147.01,147.05,146.91,147.02,41050.0,144.3086,144.3478,144.2104,144.3184,41050.0
2023-05-01 13:40:00,147.03,147.2,147.01,147.07,47351.0,144.3282,144.4951,144.3086,144.3675,47351.0
2023-05-01 13:50:00,147.07,147.1,146.97,147.02,116695.0,144.3675,144.3969,144.2693,144.3184,116695.0
2023-05-01 14:00:00,147.0,147.06,146.81,146.87,53567.0,144.2987,144.3576,144.1122,144.1711,53567.0
2023-05-01 14:10:00,146.88,146.88,146.65,146.68,64784.0,144.1809,144.1809,143.9552,143.9846,64784.0
2023-05-01 14:20:00,146.69,146.75,146.64,146.7,40425.0,143.9944,144.0533,143.9454,144.0043,40425.0
2023-05-01 14:30:00,146.7,146.7,146.25,146.34,93884.0,144.0043,144.0043,143.5625,143.6509,93884.0
2023-05-01 14:40:00,146.34,146.42,146.25,146.34,62334.0,143.6509,143.7294,143.5625,143.6509,62334.0
2023-05-01 14:50:00,146.36,146.52,146.3,146.49,40119.0,143.6705,143.8276,143.6116,143.7981,40119.0
2023-05-01 15:00:00,146.5,146.55,146.35,146.42,54337.0,143.8079,143.857,143.6607,143.7294,54337.0
2023-05-01 15:10:00,146.43,146.49,146.19,146.31,85515.0,143.7392,143.7981,143.5036,143.6214,85515.0
2023-05-01 15:20:00,146.31,146.47,146.3,146.4,73037.0,143.6214,143.7785,143.6116,143.7098,73037.0
2023-05-01 15:30:00,146.42,146.47,146.21,146.25,72867.0,143.7294,143.7785,143.5233,143.5625,72867.0
2023-05-01 15:40:00,146.25,146.61,146.2,146.58,144304.0,143.5625,143.9159,143.5134,143.8865,144304.0
2023-05-01 15:50:00,146.58,146.63,146.37,146.4,389711.0,143.8865,143.9355,143.6803,143.7098,389711.0
2023-05-02 09:30:00,146.18,146.5,145.88,146.23,180295.0,143.4938,143.8079,143.1993,143.5429,180295.0
2023-05-02 09:40:00,146.22,146.73,146.14,146.53,132408.0,143.5331,144.0337,143.4545,143.8374,132408.0
2023-05-02 09:50:00,146.52,146.77,146.45,146.71,93313.0,143.8276,144.073,143.7588,144.0141,93313.0
2023-05-02 10:00:00,146.75,146.87,146.29,146.32,61781.0,144.0533,144.1711,143.6018,143.6312,61781.0
2023-05-02 10:10:00,146.35,146.44,146.05,146.31,60502.0,143.6607,143.749,143.3662,143.6214,60502.0
2023-05-02 10:20:00,146.34,146.37,145.89,146.24,133907.0,143.6509,143.6803,143.2091,143.5527,133907.0
2023-05-02 10:30:00,146.24,146.3,145.55,145.68,145193.0,143.5527,143.6116,142.8754,143.003,145193.0
2023-05-02 10:40:00,145.65,145.81,145.31,145.49,77128.0,142.9735,143.1306,142.6398,142.8165,77128.0
2023-05-02 10:50:00,145.49,145.59,145.17,145.3,91125.0,142.8165,142.9146,142.5024,142.63,91125.0
2023-05-02 11:00:00,145.28,145.35,144.92,145.26,153454.0,142.6103,142.6791,142.257,142.5907,153454.0
2023-05-02 11:10:00,145.27,145.43,145.18,145.2,106081.0,142.6005,142.7576,142.5122,142.5318,106081.0
2023-05-02 11:20:00,145.2,145.28,145.02,145.14,95875.0,142.5318,142.6103,142.3551,142.4729,95875.0
2023-05-02 11:30:00,145.13,145.3,144.77,145.25,154789.0,142.4631,142.63,142.1097,142.5809,154789.0
2023-05-02 11:40:00,145.26,145.69,145.25,145.62,143283.0,142.5907,143.0128,142.5809,142.9441,143283.0
2023-05-02 11:50:00,145.62,145.65,145.24,145.28,110908.0,142.9441,142.9735,142.5711,142.6103,110908.0
2023-05-02 12:00:00,145.27,145.46,145.15,145.35,42722.0,142.6005,142.787,142.4827,142.6791,42722.0
2023-05-02 12:10:00,145.38,145.56,145.29,145.45,60515.0,142.7085,142.8852,142.6202,142.7772,60515.0
2023-05-02 12:20:00,145.45,145.68,145.33,145.67,40048.0,142.7772,143.003,142.6594,142.9932,40048.0
2023-05-02 12:30:00,145.67,145.84,145.63,145.74,92254.0,142.9932,143.1601,142.9539,143.0619,92254.0
2023-05-02 12:40:00,145.74,145.81,145.65,145.7,37164.0,143.0619,143.1306,142.9735,143.0226,37164.0
2023-05-02 12:50:00,145.7,145.88,145.7,145.84,44084.0,143.0226,143.1993,143.0226,143.1601,44084.0
2023-05-02 13:00:00,145.84,146.12,145.81,146.08,52185.0,143.1601,143.4349,143.1306,143.3956,52185.0
2023-05-02 13:10:00,146.09,146.14,145.99,146.05,82421.0,143.4055,143.4545,143.3073,143.3662,82421.0
2023-05-02 13:20:00,146.05,146.23,146.03,146.14,41799.0,143.3662,143.5429,143.3466,143.4545,41799.0
2023-05-02 13:30:00,146.14,146.32,146.09,146.28,54348.0,143.4545,143.6312,143.4055,143.592,54348.0
2023-05-02 13:40:00,146.28,146.42,146.21,146.4,46997.0,143.592,143.7294,143.5233,143.7098,46997.0
2023-05-02 13:50:00,146.4,146.67,146.4,146.42,73225.0,143.7098,143.9748,143.7098,143.7294,73225.0
2023-05-02 14:00:00,146.43,146.44,146.13,146.18,56467.0,143.7392,143.749,143.4447,143.4938,56467.0
2023-05-02 14:10:00,146.19,146.22,145.85,146.04,55212.0,143.5036,143.5331,143.1699,143.3564,55212.0
2023-05-02 14:20:00,146.05,146.08,145.9,146.0,27358.0,143.3662,143.3956,143.219,143.3171,27358.0
2023-05-02 14:30:00,146.0,146.23,145.92,146.17,54540.0,143.3171,143.5429,143.2386,143.484,54540.0
2023-05-02 14:40:00,146.17,146.34,146.0,146.31,38964.0,143.484,143.6509,143.3171,143.6214,38964.0
2023-05-02 14:50:00,146.3,146.42,146.3,146.42,17973.0,143.6116,143.7294,143.6116,143.7294,17973.0
2023-05-02 15:00:00,146.42,146.47,146.22,146.45,70682.0,143.7294,143.7785,143.5331,143.7588,70682.0
2023-05-02 15:10:00,146.47,146.67,146.43,146.51,85525.0,143.7785,143.9748,143.7392,143.8177,85525.0
2023-05-02 15:20:00,146.52,146.67,146.43,146.58,49497.0,143.8276,143.9748,143.7392,143.8865,49497.0
2023-05-02 15:30:00,146.58,146.59,146.32,146.5,84932.0,143.8865,143.8963,143.6312,143.8079,84932.0
2023-05-02 15:40:00,146.5,146.53,146.22,146.28,104927.0,143.8079,143.8374,143.5331,143.592,104927.0
2023-05-02 15:50:00,146.29,146.7,146.23,146.54,332538.0,143.6018,144.0043,143.5429,143.8472,332538.0
2023-05-03 09:30:00,145.94,146.81,145.94,146.61,81539.0,143.2582,144.1122,143.2582,143.9159,81539.0
2023-05-03 09:40:00,146.6,147.28,146.54,147.26,125202.0,143.9061,144.5736,143.8472,144.554,125202.0
2023-05-03 09:50:00,147.3,147.71,147.26,147.57,147767.0,144.5932,144.9957,144.554,144.8583,147767.0
2023-05-03 10:00:00,147.58,147.68,147.15,147.21,89416.0,144.8681,144.9662,144.446,144.5049,89416.0
2023-05-03 10:10:00,147.24,147.42,146.9,147.33,42462.0,144.5343,144.711,144.2006,144.6227,42462.0
2023-05-03 10:20:00,147.36,147.59,147.08,147.11,41548.0,144.6521,144.8779,144.3773,144.4067,41548.0
2023-05-03 10:30:00,147.09,147.3,147.07,147.09,20736.0,144.3871,144.5932,144.3675,144.3871,20736.0
2023-05-03 10:40:00,147.08,147.35,147.02,147.23,41941.0,144.3773,144.6423,144.3184,144.5245,41941.0
2023-05-03 10:50:00,147.28,147.32,146.89,146.91,28667.0,144.5736,144.6129,144.1908,144.2104,28667.0
2023-05-03 11:00:00,146.95,146.99,146.69,146.74,48597.0,144.2497,144.2889,143.9944,144.0435,48597.0
2023-05-03 11:10:00,146.71,146.99,146.68,146.89,59588.0,144.0141,144.2889,143.9846,144.1908,59588.0
2023-05-03 11:20:00,146.88,146.94,146.61,146.69,49859.0,144.1809,144.2398,143.9159,143.9944,49859.0
2023-05-03 11:30:00,146.67,146.81,146.56,146.78,105830.0,143.9748,144.1122,143.8668,144.0828,105830.0
2023-05-03 11:40:00,146.78,146.97,146.7,146.89,77829.0,144.0828,144.2693,144.0043,144.1908,77829.0
2023-05-03 11:50:00,146.9,147.07,146.88,146.98,39927.0,144.2006,144.3675,144.1809,144.2791,39927.0
2023-05-03 12:00:00,146.95,147.05,146.89,146.99,33446.0,144.2497,144.3478,144.1908,144.2889,33446.0
2023-05-03 12:10:00,147.0,147.03,146.84,146.84,32304.0,144.2987,144.3282,144.1417,144.1417,32304.0
2023-05-03 12:20:00,146.83,147.08,146.78,147.07,17988.0,144.1319,144.3773,144.0828,144.3675,17988.0
2023-05-03 12:30:00,147.06,147.06,146.82,146.86,20628.0,144.3576,144.3576,144.122,144.1613,20628.0
2023-05-03 12:40:00,146.88,146.93,146.8,146.83,18448.0,144.1809,144.23,144.1024,144.1319,18448.0
2023-05-03 12:50:00,146.83,147.05,146.82,147.05,21686.0,144.1319,144.3478,144.122,144.3478,21686.0
2023-05-03 13:00:00,147.06,147.06,146.94,146.97,26938.0,144.3576,144.3576,144.2398,144.2693,26938.0
2023-05-03 13:10:00,146.97,147.07,146.91,147.0,27452.0,144.2693,144.3675,144.2104,144.2987,27452.0
2023-05-03 13:20:00,147.03,147.2,147.0,147.15,24122.0,144.3282,144.4951,144.2987,144.446,24122.0
2023-05-03 13:30:00,147.16,147.17,146.97,147.0,21964.0,144.4558,144.4656,144.2693,144.2987,21964.0
2023-05-03 13:40:00,147.01,147.09,146.82,146.91,22495.0,144.3086,144.3871,144.122,144.2104,22495.0
2023-05-03 13:50:00,146.91,147.05,146.9,146.97,31013.0,144.2104,144.3478,144.2006,144.2693,31013.0
2023-05-03 14:00:00,146.94,147.41,146.63,146.95,133669.0,144.2398,144.7012,143.9355,144.2497,133669.0
2023-05-03 14:10:00,147.0,147.36,146.75,147.29,34389.0,144.2987,144.6521,144.0533,144.5834,34389.0
2023-05-03 14:20:00,147.29,147.77,147.21,147.45,32813.0,144.5834,145.0546,144.5049,144.7405,32813.0
2023-05-03 14:30:00,147.46,147.51,146.42,147.44,143010.0,144.7503,144.7994,143.7294,144.7307,143010.0
2023-05-03 14:40:00,147.44,147.89,146.95,147.1,146139.0,144.7307,145.1724,144.2497,144.3969,146139.0
2023-05-03 14:50:00,147.1,147.54,146.53,147.26,202443.0,144.3969,144.8288,143.8374,144.554,202443.0
2023-05-03 15:00:00,147.28,147.61,146.58,146.78,153574.0,144.5736,144.8975,143.8865,144.0828,153574.0
2023-05-03 15:10:00,146.71,146.71,146.12,146.48,115164.0,144.0141,144.0141,143.4349,143.7883,115164.0
2023-05-03 15:20:00,146.42,146.66,145.79,145.81,101925.0,143.7294,143.965,143.111,143.1306,101925.0
2023-05-03 15:30:00,145.8,145.87,145.43,145.56,102120.0,143.1208,143.1895,142.7576,142.8852,102120.0
2023-05-03 15:40:00,145.53,145.64,145.28,145.35,114359.0,142.8557,142.9637,142.6103,142.6791,114359.0
2023-05-03 15:50:00,145.38,145.62,145.29,145.41,333331.0,142.7085,142.9441,142.6202,142.738,333331.0
2023-05-04 09:30:00,145.41,146.04,145.41,145.93,218897.0,142.738,143.3564,142.738,143.2484,218897.0
2023-05-04 09:40:00,145.9,145.9,145.18,145.24,133690.0,143.219,143.219,142.5122,142.5711,133690.0
2023-05-04 09:50:00,145.25,145.53,145.06,145.25,133340.0,142.5809,142.8557,142.3944,142.5809,133340.0
2023-05-04 10:00:00,145.26,145.3,144.94,144.99,82807.0,142.5907,142.63,142.2766,142.3257,82807.0
2023-05-04 10:10:00,144.97,145.21,144.61,144.99,159624.0,142.306,142.5416,141.9527,142.3257,159624.0
2023-05-04 10:20:00,144.97,144.99,144.28,144.34,71979.0,142.306,142.3257,141.6287,141.6876,71979.0
2023-05-04 10:30:00,144.34,144.76,144.24,144.4,216757.0,141.6876,142.0999,141.5895,141.7465,216757.0
2023-05-04 10:40:00,144.41,144.94,144.34,144.6,215095.0,141.7563,142.2766,141.6876,141.9428,215095.0
2023-05-04 10:50:00,144.59,144.86,144.43,144.54,187146.0,141.933,142.1981,141.776,141.8839,187146.0
2023-05-04 11:00:00,144.54,145.25,144.44,145.12,148176.0,141.8839,142.5809,141.7858,142.4533,148176.0
2023-05-04 11:10:00,145.12,145.26,144.85,144.89,83777.0,142.4533,142.5907,142.1882,142.2275,83777.0
2023-05-04 11:20:00,144.88,144.99,144.7,144.74,131127.0,142.2177,142.3257,142.041,142.0803,131127.0
2023-05-04 11:30:00,144.73,144.89,144.57,144.83,103667.0,142.0705,142.2275,141.9134,142.1686,103667.0
2023-05-04 11:40:00,144.84,144.87,144.5,144.5,60430.0,142.1784,142.2079,141.8447,141.8447,60430.0
2023-05-04 11:50:00,144.54,144.54,144.24,144.35,44831.0,141.8839,141.8839,141.5895,141.6974,44831.0
2023-05-04 12:00:00,144.39,144.4,144.09,144.18,102303.0,141.7367,141.7465,141.4422,141.5306,102303.0
2023-05-04 12:10:00,144.18,144.33,144.04,144.24,69338.0,141.5306,141.6778,141.3931,141.5895,69338.0
2023-05-04 12:20:00,144.23,144.57,144.23,144.51,82716.0,141.5796,141.9134,141.5796,141.8545,82716.0
2023-05-04 12:30:00,144.53,144.58,144.28,144.44,57577.0,141.8741,141.9232,141.6287,141.7858,57577.0
2023-05-04 12:40:00,144.43,144.48,144.22,144.32,53739.0,141.776,141.825,141.5698,141.668,53739.0
2023-05-04 12:50:00,144.32,144.59,144.14,144.59,50589.0,141.668,141.933,141.4913,141.933,50589.0
2023-05-04 13:00:00,144.6,144.81,144.5,144.79,63449.0,141.9428,142.149,141.8447,142.1293,63449.0
2023-05-04 13:10:00,144.8,145.02,144.7,144.89,69695.0,142.1392,142.3551,142.041,142.2275,69695.0
2023-05-04 13:20:00,144.89,145.02,144.69,144.85,93887.0,142.2275,142.3551,142.0312,142.1882,93887.0
2023-05-04 13:30:00,144.85,145.11,144.82,145.08,73398.0,142.1882,142.4435,142.1588,142.414,73398.0
2023-05-04 13:40:00,145.08,145.08,144.85,144.88,71122.0,142.414,142.414,142.1882,142.2177,71122.0
2023-05-04 13:50:00,144.87,145.01,144.72,144.93,102035.0,142.2079,142.3453,142.0606,142.2668,102035.0
2023-05-04 14:00:00,144.94,144.96,144.74,144.91,65901.0,142.2766,142.2962,142.0803,142.2471,65901.0
2023-05-04 14:10:00,144.88,144.97,144.8,144.87,66124.0,142.2177,142.306,142.1392,142.2079,66124.0
2023-05-04 14:20:00,144.85,144.93,144.5,144.5,61107.0,142.1882,142.2668,141.8447,141.8447,61107.0
2023-05-04 14:30:00,144.49,144.62,144.28,144.39,78092.0,141.8349,141.9625,141.6287,141.7367,78092.0
2023-05-04 14:40:00,144.39,144.47,144.25,144.29,56425.0,141.7367,141.8152,141.5993,141.6385,56425.0
2023-05-04 14:50:00,144.25,144.46,144.19,144.41,47971.0,141.5993,141.8054,141.5404,141.7563,47971.0
2023-05-04 15:00:00,144.39,144.77,144.38,144.62,80077.0,141.7367,142.1097,141.7269,141.9625,80077.0
2023-05-04 15:10:00,144.62,144.64,144.15,144.25,132811.0,141.9625,141.9821,141.5011,141.5993,132811.0
2023-05-04 15:20:00,144.25,144.42,144.14,144.42,66875.0,141.5993,141.7661,141.4913,141.7661,66875.0
2023-05-04 15:30:00,144.38,144.63,144.36,144.48,100909.0,141.7269,141.9723,141.7072,141.825,100909.0
2023-05-04 15:40:00,144.47,144.56,144.18,144.4,143426.0,141.8152,141.9036,141.5306,141.7465,143426.0
2023-05-04 15:50:00,144.39,144.45,144.19,144.28,301435.0,141.7367,141.7956,141.5404,141.6287,301435.0
2023-05-05 09:30:00,145.63,145.87,145.37,145.59,216264.0,142.9539,143.1895,142.6987,142.9146,216264.0
2023-05-05 09:40:00,145.6,146.16,145.58,146.11,181815.0,142.9245,143.4742,142.9048,143.4251,181815.0
2023-05-05 09:50:00,146.1,146.13,145.66,145.83,86401.0,143.4153,143.4447,142.9834,143.1502,86401.0
2023-05-05 10:00:00,145.84,146.18,145.84,146.14,122098.0,143.1601,143.4938,143.1601,143.4545,122098.0
2023-05-05 10:10:00,146.16,146.4,146.07,146.37,92480.0,143.4742,143.7098,143.3858,143.6803,92480.0
2023-05-05 10:20:00,146.36,146.49,146.12,146.27,93770.0,143.6705,143.7981,143.4349,143.5822,93770.0
2023-05-05 10:30:00,146.29,146.57,146.29,146.53,108829.0,143.6018,143.8766,143.6018,143.8374,108829.0
2023-05-05 10:40:00,146.53,146.6,146.35,146.41,96551.0,143.8374,143.9061,143.6607,143.7196,96551.0
2023-05-05 10:50:00,146.42,146.53,146.25,146.31,49426.0,143.7294,143.8374,143.5625,143.6214,49426.0
2023-05-05 11:00:00,146.31,146.6,146.31,146.42,93595.0,143.6214,143.9061,143.6214,143.7294,93595.0
2023-05-05 11:10:00,146.4,146.54,146.31,146.36,140216.0,143.7098,143.8472,143.6214,143.6705,140216.0
2023-05-05 11:20:00,146.36,146.64,146.36,146.62,21372.0,143.6705,143.9454,143.6705,143.9257,21372.0
2023-05-05 11:30:00,146.62,146.65,146.46,146.47,58428.0,143.9257,143.9552,143.7687,143.7785,58428.0
2023-05-05 11:40:00,146.44,146.5,146.29,146.44,25842.0,143.749,143.8079,143.6018,143.749,25842.0
2023-05-05 11:50:00,146.47,146.48,146.3,146.39,38897.0,143.7785,143.7883,143.6116,143.6999,38897.0
2023-05-05 12:00:00,146.39,146.47,146.2,146.28,26454.0,143.6999,143.7785,143.5134,143.592,26454.0
2023-05-05 12:10:00,146.28,146.35,146.17,146.27,23137.0,143.592,143.6607,143.484,143.5822,23137.0
2023-05-05 12:20:00,146.26,146.52,146.26,146.43,24069.0,143.5723,143.8276,143.5723,143.7392,24069.0
2023-05-05 12:30:00,146.44,146.47,146.36,146.4,15782.0,143.749,143.7785,143.6705,143.7098,15782.0
2023-05-05 12:40:00,146.39,146.47,146.18,146.24,22062.0,143.6999,143.7785,143.4938,143.5527,22062.0
2023-05-05 12:50:00,146.27,146.51,146.25,146.5,32525.0,143.5822,143.8177,143.5625,143.8079,32525.0
2023-05-05 13:00:00,146.51,146.59,146.49,146.57,23220.0,143.8177,143.8963,143.7981,143.8766,23220.0
2023-05-05 13:10:00,146.56,146.69,146.54,146.66,14772.0,143.8668,143.9944,143.8472,143.965,14772.0
2023-05-05 13:20:00,146.69,146.78,146.68,146.76,41252.0,143.9944,144.0828,143.9846,144.0631,41252.0
2023-05-05 13:30:00,146.77,147.03,146.77,146.96,36747.0,144.073,144.3282,144.073,144.2595,36747.0
2023-05-05 13:40:00,146.97,147.13,146.94,147.13,29971.0,144.2693,144.4263,144.2398,144.4263,29971.0
2023-05-05 13:50:00,147.15,147.16,146.95,147.08,62886.0,144.446,144.4558,144.2497,144.3773,62886.0
2023-05-05 14:00:00,147.08,147.15,147.06,147.06,38153.0,144.3773,144.446,144.3576,144.3576,38153.0
2023-05-05 14:10:00,147.07,147.11,146.84,146.85,29934.0,144.3675,144.4067,144.1417,144.1515,29934.0
2023-05-05 14:20:00,146.86,147.15,146.86,147.06,44555.0,144.1613,144.446,144.1613,144.3576,44555.0
2023-05-05 14:30:00,147.06,147.17,147.06,147.11,56896.0,144.3576,144.4656,144.3576,144.4067,56896.0
2023-05-05 14:40:00,147.13,147.28,147.12,147.27,51677.0,144.4263,144.5736,144.4165,144.5638,51677.0
2023-05-05 14:50:00,147.28,147.47,147.26,147.31,83181.0,144.5736,144.7601,144.554,144.603,83181.0
2023-05-05 15:00:00,147.3,147.41,147.21,147.39,55316.0,144.5932,144.7012,144.5049,144.6816,55316.0
2023-05-05 15:10:00,147.38,147.42,147.25,147.26,31857.0,144.6718,144.711,144.5441,144.554,31857.0
2023-05-05 15:20:00,147.25,147.35,147.13,147.25,106572.0,144.5441,144.6423,144.4263,144.5441,106572.0
2023-05-05 15:30:00,147.24,147.3,147.14,147.18,55568.0,144.5343,144.5932,144.4362,144.4754,55568.0
2023-05-05 15:40:00,147.19,147.25,147.11,147.16,72425.0,144.4852,144.5441,144.4067,144.4558,72425.0
2023-05-05 15:50:00,147.16,147.25,147.05,147.23,381504.0,144.4558,144.5441,144.3478,144.5245,381504.0
2023-05-08 09:30:00,147.64,147.69,147.28,147.38,113997.0,144.927,144.9761,144.5736,144.6718,113997.0
2023-05-08 09:40:00,147.38,147.47,146.86,146.97,81987.0,144.6718,144.7601,144.1613,144.2693,81987.0
2023-05-08 09:50:00,146.98,147.22,146.89,147.22,65509.0,144.2791,144.5147,144.1908,144.5147,65509.0
2023-05-08 10:00:00,147.24,147.45,147.04,147.05,71449.0,144.5343,144.7405,144.338,144.3478,71449.0
2023-05-08 10:10:00,147.06,147.15,146.87,147.13,51210.0,144.3576,144.446,144.1711,144.4263,51210.0
2023-05-08 10:20:00,147.13,147.18,146.86,146.93,65352.0,144.4263,144.4754,144.1613,144.23,65352.0
2023-05-08 10:30:00,146.95,147.1,146.79,146.9,75491.0,144.2497,144.3969,144.0926,144.2006,75491.0
2023-05-08 10:40:00,146.93,147.09,146.89,147.07,37296.0,144.23,144.3871,144.1908,144.3675,37296.0
2023-05-08 10:50:00,147.09,147.34,147.04,147.15,50934.0,144.3871,144.6325,144.338,144.446,50934.0
2023-05-08 11:00:00,147.17,147.27,147.14,147.22,34577.0,144.4656,144.5638,144.4362,144.5147,34577.0
2023-05-08 11:10:00,147.22,147.3,147.05,147.08,43759.0,144.5147,144.5932,144.3478,144.3773,43759.0
2023-05-08 11:20:00,147.08,147.11,146.83,146.87,50229.0,144.3773,144.4067,144.1319,144.1711,50229.0
2023-05-08 11:30:00,146.87,146.97,146.71,146.91,29872.0,144.1711,144.2693,144.0141,144.2104,29872.0
2023-05-08 11:40:00,146.94,147.25,146.93,147.21,35960.0,144.2398,144.5441,144.23,144.5049,35960.0
2023-05-08 11:50:00,147.19,147.35,147.19,147.35,27273.0,144.4852,144.6423,144.4852,144.6423,27273.0
2023-05-08 12:00:00,147.36,147.41,147.25,147.36,35355.0,144.6521,144.7012,144.5441,144.6521,35355.0
2023-05-08 12:10:00,147.35,147.38,147.2,147.37,34801.0,144.6423,144.6718,144.4951,144.6619,34801.0
2023-05-08 12:20:00,147.35,147.36,147.19,147.24,27433.0,144.6423,144.6521,144.4852,144.5343,27433.0
2023-05-08 12:30:00,147.26,147.29,147.1,147.2,26476.0,144.554,144.5834,144.3969,144.4951,26476.0
2023-05-08 12:40:00,147.21,147.23,147.1,147.15,26087.0,144.5049,144.5245,144.3969,144.446,26087.0
2023-05-08 12:50:00,147.16,147.25,147.12,147.24,27963.0,144.4558,144.5441,144.4165,144.5343,27963.0
2023-05-08 13:00:00,147.26,147.31,147.05,147.18,31499.0,144.554,144.603,144.3478,144.4754,31499.0
2023-05-08 13:10:00,147.18,147.39,147.18,147.39,43984.0,144.4754,144.6816,144.4754,144.6816,43984.0
2023-05-08 13:20:00,147.38,147.44,147.3,147.34,52145.0,144.6718,144.7307,144.5932,144.6325,52145.0
2023-05-08 13:30:00,147.36,147.6,147.36,147.6,42181.0,144.6521,144.8877,144.6521,144.8877,42181.0
2023-05-08 13:40:00,147.61,147.63,147.39,147.5,41522.0,144.8975,144.9172,144.6816,144.7895,41522.0
2023-05-08 13:50:00,147.5,147.57,147.46,147.52,18196.0,144.7895,144.8583,144.7503,144.8092,18196.0
2023-05-08 14:00:00,147.52,147.6,146.88,147.01,124207.0,144.8092,144.8877,144.1809,144.3086,124207.0
2023-05-08 14:10:00,147.01,147.29,146.95,147.29,77365.0,144.3086,144.5834,144.2497,144.5834,77365.0
2023-05-08 14:20:00,147.33,147.43,147.3,147.41,112555.0,144.6227,144.7208,144.5932,144.7012,112555.0
2023-05-08 14:30:00,147.42,147.56,147.42,147.54,84221.0,144.711,144.8484,144.711,144.8288,84221.0
2023-05-08 14:40:00,147.53,147.67,147.49,147.64,68456.0,144.819,144.9564,144.7797,144.927,68456.0
2023-05-08 14:50:00,147.65,147.74,147.6,147.67,35702.0,144.9368,145.0251,144.8877,144.9564,35702.0
2023-05-08 15:00:00,147.68,147.72,147.58,147.66,49308.0,144.9662,145.0055,144.8681,144.9466,49308.0
2023-05-08 15:10:00,147.64,147.68,147.39,147.59,131984.0,144.927,144.9662,144.6816,144.8779,131984.0
2023-05-08 15:20:00,147.59,147.62,147.47,147.53,32168.0,144.8779,144.9073,144.7601,144.819,32168.0
2023-05-08 15:30:00,147.51,147.62,147.48,147.57,59710.0,144.7994,144.9073,144.7699,144.8583,59710.0
2023-05-08 15:40:00,147.56,147.75,147.56,147.68,69991.0,144.8484,145.035,144.8484,144.9662,69991.0
2023-05-08 15:50:00,147.69,147.72,147.58,147.69,332712.0,144.9761,145.0055,144.8681,144.9761,332712.0
2023-05-09 09:30:00,146.88,146.97,146.69,146.72,133249.0,144.1809,144.2693,143.9944,144.0239,133249.0
2023-05-09 09:40:00,146.71,146.93,146.67,146.73,452301.0,144.0141,144.23,143.9748,144.0337,452301.0
2023-05-09 09:50:00,146.74,147.17,146.64,147.17,123314.0,144.0435,144.4656,143.9454,144.4656,123314.0
2023-05-09 10:00:00,147.17,147.27,147.04,147.11,99895.0,144.4656,144.5638,144.338,144.4067,99895.0
2023-05-09 10:10:00,147.11,147.12,146.88,147.04,45554.0,144.4067,144.4165,144.1809,144.338,45554.0
2023-05-09 10:20:00,147.06,147.21,147.03,147.14,29479.0,144.3576,144.5049,144.3282,144.4362,29479.0
2023-05-09 10:30:00,147.15,147.42,147.02,147.42,34945.0,144.446,144.711,144.3184,144.711,34945.0
2023-05-09 10:40:00,147.41,147.64,147.37,147.4,107034.0,144.7012,144.927,144.6619,144.6914,107034.0
2023-05-09 10:50:00,147.39,147.49,147.33,147.44,139359.0,144.6816,144.7797,144.6227,144.7307,139359.0
2023-05-09 11:00:00,147.44,147.56,147.31,147.38,175919.0,144.7307,144.8484,144.603,144.6718,175919.0
2023-05-09 11:10:00,147.37,147.47,147.16,147.46,143556.0,144.6619,144.7601,144.4558,144.7503,143556.0
2023-05-09 11:20:00,147.45,147.51,147.27,147.28,115683.0,144.7405,144.7994,144.5638,144.5736,115683.0
2023-05-09 11:30:00,147.28,147.5,147.26,147.36,127942.0,144.5736,144.7895,144.554,144.6521,127942.0
2023-05-09 11:40:00,147.36,147.45,147.35,147.36,112479.0,144.6521,144.7405,144.6423,144.6521,112479.0
2023-05-09 11:50:00,147.37,147.38,147.04,147.07,113321.0,144.6619,144.6718,144.338,144.3675,113321.0
2023-05-09 12:00:00,147.07,147.15,147.02,147.14,27832.0,144.3675,144.446,144.3184,144.4362,27832.0
2023-05-09 12:10:00,147.14,147.17,147.05,147.09,22895.0,144.4362,144.4656,144.3478,144.3871,22895.0
2023-05-09 12:20:00,147.08,147.13,147.02,147.02,42863.0,144.3773,144.4263,144.3184,144.3184,42863.0
2023-05-09 12:30:00,147.03,147.18,147.03,147.11,27991.0,144.3282,144.4754,144.3282,144.4067,27991.0
2023-05-09 12:40:00,147.12,147.23,147.1,147.14,16265.0,144.4165,144.5245,144.3969,144.4362,16265.0
2023-05-09 12:50:00,147.13,147.31,147.1,147.28,37936.0,144.4263,144.603,144.3969,144.5736,37936.0
2023-05-09 13:00:00,147.31,147.36,147.25,147.27,42212.0,144.603,144.6521,144.5441,144.5638,42212.0
2023-05-09 13:10:00,147.27,147.34,147.21,147.34,22605.0,144.5638,144.6325,144.5049,144.6325,22605.0
2023-05-09 13:20:00,147.35,147.35,147.25,147.32,41066.0,144.6423,144.6423,144.5441,144.6129,41066.0
2023-05-09 13:30:00,147.32,147.41,147.23,147.27,31040.0,144.6129,144.7012,144.5245,144.5638,31040.0
2023-05-09 13:40:00,147.28,147.31,147.13,147.26,28513.0,144.5736,144.603,144.4263,144.554,28513.0
2023-05-09 13:50:00,147.24,147.44,147.22,147.43,46268.0,144.5343,144.7307,144.5147,144.7208,46268.0
2023-05-09 14:00:00,147.44,147.54,147.44,147.53,43551.0,144.7307,144.8288,144.7307,144.819,43551.0
2023-05-09 14:10:00,147.53,147.54,147.46,147.48,277600.0,144.819,144.8288,144.7503,144.7699,277600.0
2023-05-09 14:20:00,147.49,147.55,147.43,147.43,45169.0,144.7797,144.8386,144.7208,144.7208,45169.0
2023-05-09 14:30:00,147.43,147.52,147.39,147.5,19308.0,144.7208,144.8092,144.6816,144.7895,19308.0
2023-05-09 14:40:00,147.49,147.54,147.46,147.52,38816.0,144.7797,144.8288,144.7503,144.8092,38816.0
2023-05-09 14:50:00,147.55,147.55,147.21,147.36,36457.0,144.8386,144.8386,144.5049,144.6521,36457.0
2023-05-09 15:00:00,147.38,147.6,147.38,147.58,40929.0,144.6718,144.8877,144.6718,144.8681,40929.0
2023-05-09 15:10:00,147.56,147.6,147.41,147.49,45362.0,144.8484,144.8877,144.7012,144.7797,45362.0
2023-05-09 15:20:00,147.49,147.65,147.46,147.62,85068.0,144.7797,144.9368,144.7503,144.9073,85068.0
2023-05-09 15:30:00,147.6,147.77,147.59,147.65,37881.0,144.8877,145.0546,144.8779,144.9368,37881.0
2023-05-09 15:40:00,147.65,147.68,147.51,147.64,113188.0,144.9368,144.9662,144.7994,144.927,113188.0
2023-05-09 15:50:00,147.64,147.72,147.58,147.67,322372.0,144.927,145.0055,144.8681,144.9564,322372.0
2023-05-10 09:30:00,149.01,149.77,148.98,149.14,155133.0,146.2718,147.0178,146.2424,146.3994,155133.0
2023-05-10 09:40:00,149.15,149.17,148.51,148.71,136744.0,146.4092,146.4289,145.781,145.9773,136744.0
2023-05-10 09:50:00,148.73,149.07,148.51,148.99,76737.0,145.9969,146.3307,145.781,146.2522,76737.0
2023-05-10 10:00:00,149.02,149.69,149.02,149.54,186413.0,146.2816,146.9393,146.2816,146.7921,186413.0
2023-05-10 10:10:00,149.55,149.66,148.84,148.91,182078.0,146.8019,146.9099,146.1049,146.1736,182078.0
2023-05-10 10:20:00,148.91,149.17,148.91,149.04,86284.0,146.1736,146.4289,146.1736,146.3013,86284.0
2023-05-10 10:30:00,149.07,149.24,148.75,148.76,81287.0,146.3307,146.4976,146.0166,146.0264,81287.0
2023-05-10 10:40:00,148.8,148.9,148.03,148.3,94926.0,146.0657,146.1638,145.3098,145.5748,94926.0
2023-05-10 10:50:00,148.28,148.28,147.66,147.86,114390.0,145.5552,145.5552,144.9466,145.1429,114390.0
2023-05-10 11:00:00,147.88,148.04,147.76,148.04,76371.0,145.1626,145.3196,145.0448,145.3196,76371.0
2023-05-10 11:10:00,148.02,148.05,147.71,147.95,75991.0,145.3,145.3294,144.9957,145.2313,75991.0
2023-05-10 11:20:00,147.94,148.3,147.94,148.28,80379.0,145.2215,145.5748,145.2215,145.5552,80379.0
2023-05-10 11:30:00,148.27,148.49,148.26,148.35,103689.0,145.5454,145.7614,145.5356,145.6239,103689.0
2023-05-10 11:40:00,148.34,148.47,148.27,148.33,71748.0,145.6141,145.7417,145.5454,145.6043,71748.0
2023-05-10 11:50:00,148.33,148.36,147.95,147.97,82728.0,145.6043,145.6337,145.2313,145.2509,82728.0
2023-05-10 12:00:00,147.97,147.97,147.56,147.62,88086.0,145.2509,145.2509,144.8484,144.9073,88086.0
2023-05-10 12:10:00,147.61,147.78,147.51,147.69,49436.0,144.8975,145.0644,144.7994,144.9761,49436.0
2023-05-10 12:20:00,147.69,147.81,147.58,147.8,56158.0,144.9761,145.0939,144.8681,145.084,56158.0
2023-05-10 12:30:00,147.81,147.9,147.61,147.84,39426.0,145.0939,145.1822,144.8975,145.1233,39426.0
2023-05-10 12:40:00,147.85,147.93,147.68,147.7,45847.0,145.1331,145.2116,144.9662,144.9859,45847.0
2023-05-10 12:50:00,147.69,147.83,147.41,147.53,48118.0,144.9761,145.1135,144.7012,144.819,48118.0
2023-05-10 13:00:00,147.49,147.56,147.37,147.45,81690.0,144.7797,144.8484,144.6619,144.7405,81690.0
2023-05-10 13:10:00,147.4,147.46,147.15,147.18,66120.0,144.6914,144.7503,144.446,144.4754,66120.0
2023-05-10 13:20:00,147.19,147.24,146.78,146.87,83692.0,144.4852,144.5343,144.0828,144.1711,83692.0
2023-05-10 13:30:00,146.87,147.0,146.7,146.73,75848.0,144.1711,144.2987,144.0043,144.0337,75848.0
2023-05-10 13:40:00,146.73,147.17,146.73,147.14,86233.0,144.0337,144.4656,144.0337,144.4362,86233.0
2023-05-10 13:50:00,147.16,147.33,147.04,147.29,44999.0,144.4558,144.6227,144.338,144.5834,44999.0
2023-05-10 14:00:00,147.32,147.52,147.32,147.51,53005.0,144.6129,144.8092,144.6129,144.7994,53005.0
2023-05-10 14:10:00,147.53,147.73,147.52,147.67,35570.0,144.819,145.0153,144.8092,144.9564,35570.0
2023-05-10 14:20:00,147.67,147.76,147.56,147.67,47314.0,144.9564,145.0448,144.8484,144.9564,47314.0
2023-05-10 14:30:00,147.68,147.88,147.68,147.85,38107.0,144.9662,145.1626,144.9662,145.1331,38107.0
2023-05-10 14:40:00,147.87,148.12,147.84,147.86,52997.0,145.1528,145.3982,145.1233,145.1429,52997.0
2023-05-10 14:50:00,147.86,148.07,147.83,148.05,38464.0,145.1429,145.3491,145.1135,145.3294,38464.0
2023-05-10 15:00:00,148.05,148.25,147.97,148.17,70362.0,145.3294,145.5258,145.2509,145.4472,70362.0
2023-05-10 15:10:00,148.18,148.38,148.11,148.37,130154.0,145.4571,145.6534,145.3883,145.6436,130154.0
2023-05-10 15:20:00,148.37,148.72,148.37,148.58,142488.0,145.6436,145.9871,145.6436,145.8497,142488.0
2023-05-10 15:30:00,148.59,148.82,148.55,148.72,126708.0,145.8595,146.0853,145.8203,145.9871,126708.0
2023-05-10 15:40:00,148.72,148.79,148.51,148.51,104818.0,145.9871,146.0558,145.781,145.781,104818.0
2023-05-10 15:50:00,148.51,148.51,148.23,148.34,289006.0,145.781,145.781,145.5061,145.6141,289006.0
2023-05-11 09:30:00,148.49,148.8,148.05,148.33,133791.0,145.7614,146.0657,145.3294,145.6043,133791.0
2023-05-11 09:40:00,148.35,148.55,148.01,148.12,135865.0,145.6239,145.8203,145.2902,145.3982,135865.0
2023-05-11 09:50:00,148.11,148.6,147.93,148.41,164181.0,145.3883,145.8693,145.2116,145.6828,164181.0
2023-05-11 10:00:00,148.42,148.75,148.4,148.57,105543.0,145.6926,146.0166,145.673,145.8399,105543.0
2023-05-11 10:10:00,148.58,148.75,148.33,148.34,43311.0,145.8497,146.0166,145.6043,145.6141,43311.0
2023-05-11 10:20:00,148.3,148.58,148.17,148.41,43002.0,145.5748,145.8497,145.4472,145.6828,43002.0
2023-05-11 10:30:00,148.43,148.43,148.09,148.16,57981.0,145.7025,145.7025,145.3687,145.4374,57981.0
2023-05-11 10:40:00,148.12,148.6,148.03,148.5,69644.0,145.3982,145.8693,145.3098,145.7712,69644.0
2023-05-11 10:50:00,148.49,148.64,148.35,148.59,60011.0,145.7614,145.9086,145.6239,145.8595,60011.0
2023-05-11 11:00:00,148.6,148.71,148.46,148.52,82388.0,145.8693,145.9773,145.7319,145.7908,82388.0
2023-05-11 11:10:00,148.5,148.56,148.34,148.36,40942.0,145.7712,145.8301,145.6141,145.6337,40942.0
2023-05-11 11:20:00,148.36,148.64,148.33,148.62,78652.0,145.6337,145.9086,145.6043,145.889,78652.0
2023-05-11 11:30:00,148.64,148.91,148.57,148.63,88562.0,145.9086,146.1736,145.8399,145.8988,88562.0
2023-05-11 11:40:00,148.63,148.98,148.61,148.72,39289.0,145.8988,146.2424,145.8792,145.9871,39289.0
2023-05-11 11:50:00,148.7,148.92,148.7,148.89,46355.0,145.9675,146.1835,145.9675,146.154,46355.0
2023-05-11 12:00:00,148.9,148.94,148.58,148.7,63022.0,146.1638,146.2031,145.8497,145.9675,63022.0
2023-05-11 12:10:00,148.69,148.74,148.57,148.74,53507.0,145.9577,146.0068,145.8399,146.0068,53507.0
2023-05-11 12:20:00,148.69,148.87,148.64,148.77,48042.0,145.9577,146.1344,145.9086,146.0362,48042.0
2023-05-11 12:30:00,148.76,148.87,148.67,148.82,37829.0,146.0264,146.1344,145.938,146.0853,37829.0
2023-05-11 12:40:00,148.82,148.9,148.81,148.85,24976.0,146.0853,146.1638,146.0755,146.1147,24976.0
2023-05-11 12:50:00,148.87,148.94,148.77,148.9,314595.0,146.1344,146.2031,146.0362,146.1638,314595.0
2023-05-11 13:00:00,148.91,149.01,148.77,148.89,36394.0,146.1736,146.2718,146.0362,146.154,36394.0
2023-05-11 13:10:00,148.94,148.99,148.79,148.95,24176.0,146.2031,146.2522,146.0558,146.2129,24176.0
2023-05-11 13:20:00,148.96,148.99,148.73,148.78,28412.0,146.2227,146.2522,145.9969,146.046,28412.0
2023-05-11 13:30:00,148.78,149.06,148.7,149.05,34034.0,146.046,146.3209,145.9675,146.3111,34034.0
2023-05-11 13:40:00,149.04,149.05,148.43,148.46,164878.0,146.3013,146.3111,145.7025,145.7319,164878.0
2023-05-11 13:50:00,148.43,148.8,148.38,148.8,34120.0,145.7025,146.0657,145.6534,146.0657,34120.0
2023-05-11 14:00:00,148.82,148.85,148.65,148.73,53377.0,146.0853,146.1147,145.9184,145.9969,53377.0
2023-05-11 14:10:00,148.74,148.8,148.62,148.66,43952.0,146.0068,146.0657,145.889,145.9282,43952.0
2023-05-11 14:20:00,148.67,148.79,148.61,148.78,54242.0,145.938,146.0558,145.8792,146.046,54242.0
2023-05-11 14:30:00,148.79,148.93,148.75,148.93,17492.0,146.0558,146.1933,146.0166,146.1933,17492.0
2023-05-11 14:40:00,148.93,149.15,148.92,149.12,99480.0,146.1933,146.4092,146.1835,146.3798,99480.0
2023-05-11 14:50:00,149.11,149.11,148.92,149.08,81808.0,146.37,146.37,146.1835,146.3405,81808.0
2023-05-11 15:00:00,149.08,149.17,148.98,149.15,40670.0,146.3405,146.4289,146.2424,146.4092,40670.0
2023-05-11 15:10:00,149.16,149.21,148.97,149.02,84638.0,146.419,146.4681,146.2325,146.2816,84638.0
2023-05-11 15:20:00,149.0,149.05,148.95,148.99,28467.0,146.262,146.3111,146.2129,146.2522,28467.0
2023-05-11 15:30:00,148.97,149.01,148.74,148.78,57104.0,146.2325,146.2718,146.0068,146.046,57104.0
2023-05-11 15:40:00,148.77,149.28,148.7,149.1,87366.0,146.0362,146.5368,145.9675,146.3601,87366.0
2023-05-11 15:50:00,149.1,149.25,148.95,149.1,402769.0,146.3601,146.5074,146.2129,146.3601,402769.0
2023-05-12 09:30:00,149.6,149.83,149.34,149.73,107861.0,146.851,147.0767,146.5957,146.9786,107861.0
2023-05-12 09:40:00,149.78,149.99,149.28,149.3,101157.0,147.0277,147.2338,146.5368,146.5565,101157.0
2023-05-12 09:50:00,149.29,149.87,149.27,149.47,65575.0,146.5467,147.116,146.527,146.7233,65575.0
2023-05-12 10:00:00,149.44,149.59,148.79,149.03,78583.0,146.6939,146.8411,146.0558,146.2914,78583.0
2023-05-12 10:10:00,149.04,149.16,148.88,149.09,67042.0,146.3013,146.419,146.1442,146.3503,67042.0
2023-05-12 10:20:00,149.08,149.12,148.68,148.7,50544.0,146.3405,146.3798,145.9479,145.9675,50544.0
2023-05-12 10:30:00,148.66,148.72,148.48,148.66,75794.0,145.9282,145.9871,145.7515,145.9282,75794.0
2023-05-12 10:40:00,148.63,148.71,148.55,148.66,35371.0,145.8988,145.9773,145.8203,145.9282,35371.0
2023-05-12 10:50:00,148.68,148.7,148.33,148.46,41269.0,145.9479,145.9675,145.6043,145.7319,41269.0
2023-05-12 11:00:00,148.44,148.72,148.42,148.51,32432.0,145.7123,145.9871,145.6926,145.781,32432.0
2023-05-12 11:10:00,148.53,148.61,148.13,148.13,35338.0,145.8006,145.8792,145.408,145.408,35338.0
2023-05-12 11:20:00,148.14,148.27,147.95,148.02,47910.0,145.4178,145.5454,145.2313,145.3,47910.0
2023-05-12 11:30:00,147.99,148.03,147.71,147.8,39855.0,145.2705,145.3098,144.9957,145.084,39855.0
2023-05-12 11:40:00,147.8,147.99,147.78,147.89,71446.0,145.084,145.2705,145.0644,145.1724,71446.0
2023-05-12 11:50:00,147.9,148.13,147.83,148.13,50320.0,145.1822,145.408,145.1135,145.408,50320.0
2023-05-12 12:00:00,148.13,148.16,147.73,147.76,73947.0,145.408,145.4374,145.0153,145.0448,73947.0
2023-05-12 12:10:00,147.74,147.76,147.54,147.62,96084.0,145.0251,145.0448,144.8288,144.9073,96084.0
2023-05-12 12:20:00,147.61,147.65,147.4,147.45,46724.0,144.8975,144.9368,144.6914,144.7405,46724.0
2023-05-12 12:30:00,147.44,147.7,147.34,147.45,52974.0,144.7307,144.9859,144.6325,144.7405,52974.0
2023-05-12 12:40:00,147.46,147.46,147.01,147.06,58533.0,144.7503,144.7503,144.3086,144.3576,58533.0
2023-05-12 12:50:00,147.06,147.22,147.03,147.17,22741.0,144.3576,144.5147,144.3282,144.4656,22741.0
2023-05-12 13:00:00,147.14,147.35,147.09,147.35,53160.0,144.4362,144.6423,144.3871,144.6423,53160.0
2023-05-12 13:10:00,147.36,147.41,147.27,147.3,31280.0,144.6521,144.7012,144.5638,144.5932,31280.0
2023-05-12 13:20:00,147.29,147.68,147.25,147.47,43113.0,144.5834,144.9662,144.5441,144.7601,43113.0
2023-05-12 13:30:00,147.47,147.62,147.19,147.3,96689.0,144.7601,144.9073,144.4852,144.5932,96689.0
2023-05-12 13:40:00,147.31,147.47,147.28,147.34,28607.0,144.603,144.7601,144.5736,144.6325,28607.0
2023-05-12 13:50:00,147.34,147.35,146.99,147.05,66741.0,144.6325,144.6423,144.2889,144.3478,66741.0
2023-05-12 14:00:00,147.04,147.25,146.95,147.16,76425.0,144.338,144.5441,144.2497,144.4558,76425.0
2023-05-12 14:10:00,147.16,147.29,147.01,147.11,54335.0,144.4558,144.5834,144.3086,144.4067,54335.0
2023-05-12 14:20:00,147.11,147.26,147.05,147.1,47419.0,144.4067,144.554,144.3478,144.3969,47419.0
2023-05-12 14:30:00,147.1,147.2,147.04,147.07,96931.0,144.3969,144.4951,144.338,144.3675,96931.0
2023-05-12 14:40:00,147.06,147.17,146.98,147.09,41983.0,144.3576,144.4656,144.2791,144.3871,41983.0
2023-05-12 14:50:00,147.12,147.36,147.11,147.33,59645.0,144.4165,144.6521,144.4067,144.6227,59645.0
2023-05-12 15:00:00,147.34,147.44,147.25,147.42,59028.0,144.6325,144.7307,144.5441,144.711,59028.0
2023-05-12 15:10:00,147.41,147.49,147.36,147.43,42962.0,144.7012,144.7797,144.6521,144.7208,42962.0
2023-05-12 15:20:00,147.45,147.58,147.42,147.56,36784.0,144.7405,144.8681,144.711,144.8484,36784.0
2023-05-12 15:30:00,147.57,147.79,147.53,147.58,144733.0,144.8583,145.0742,144.819,144.8681,144733.0
2023-05-12 15:40:00,147.58,147.74,147.49,147.57,103676.0,144.8681,145.0251,144.7797,144.8583,103676.0
2023-05-12 15:50:00,147.56,147.98,147.49,147.85,527625.0,144.8484,145.2607,144.7797,145.1331,527625.0
2023-05-15 09:30:00,148.0,148.32,147.77,147.81,120790.0,145.2804,145.5945,145.0546,145.0939,120790.0
2023-05-15 09:40:00,147.83,148.12,147.6,147.65,121021.0,145.1135,145.3982,144.8877,144.9368,121021.0
2023-05-15 09:50:00,147.66,147.71,147.01,147.02,115502.0,144.9466,144.9957,144.3086,144.3184,115502.0
2023-05-15 10:00:00,147.04,147.29,146.73,146.79,96154.0,144.338,144.5834,144.0337,144.0926,96154.0
2023-05-15 10:10:00,146.79,147.0,146.78,146.99,56851.0,144.0926,144.2987,144.0828,144.2889,56851.0
2023-05-15 10:20:00,146.98,147.36,146.91,147.22,43575.0,144.2791,144.6521,144.2104,144.5147,43575.0
2023-05-15 10:30:00,147.24,147.39,147.15,147.35,89130.0,144.5343,144.6816,144.446,144.6423,89130.0
2023-05-15 10:40:00,147.33,147.42,147.17,147.24,34169.0,144.6227,144.711,144.4656,144.5343,34169.0
2023-05-15 10:50:00,147.25,147.49,147.07,147.13,116731.0,144.5441,144.7797,144.3675,144.4263,116731.0
2023-05-15 11:00:00,147.11,147.5,147.11,147.48,28001.0,144.4067,144.7895,144.4067,144.7699,28001.0
2023-05-15 11:10:00,147.48,147.75,147.48,147.73,41123.0,144.7699,145.035,144.7699,145.0153,41123.0
2023-05-15 11:20:00,147.73,147.75,147.65,147.67,29374.0,145.0153,145.035,144.9368,144.9564,29374.0
2023-05-15 11:30:00,147.67,147.78,147.54,147.68,58494.0,144.9564,145.0644,144.8288,144.9662,58494.0
2023-05-15 11:40:00,147.69,147.74,147.48,147.74,32635.0,144.9761,145.0251,144.7699,145.0251,32635.0
2023-05-15 11:50:00,147.74,147.81,147.58,147.74,77105.0,145.0251,145.0939,144.8681,145.0251,77105.0
2023-05-15 12:00:00,147.76,147.78,147.59,147.6,65946.0,145.0448,145.0644,144.8779,144.8877,65946.0
2023-05-15 12:10:00,147.59,147.65,147.47,147.61,25241.0,144.8779,144.9368,144.7601,144.8975,25241.0
2023-05-15 12:20:00,147.61,147.61,147.42,147.55,25219.0,144.8975,144.8975,144.711,144.8386,25219.0
2023-05-15 12:30:00,147.54,147.74,147.5,147.66,31555.0,144.8288,145.0251,144.7895,144.9466,31555.0
2023-05-15 12:40:00,147.67,147.8,147.63,147.75,57926.0,144.9564,145.084,144.9172,145.035,57926.0
2023-05-15 12:50:00,147.76,147.89,147.74,147.89,27224.0,145.0448,145.1724,145.0251,145.1724,27224.0
2023-05-15 13:00:00,147.89,148.03,147.88,148.02,35109.0,145.1724,145.3098,145.1626,145.3,35109.0
2023-05-15 13:10:00,148.04,148.16,147.99,148.07,44525.0,145.3196,145.4374,145.2705,145.3491,44525.0
2023-05-15 13:20:00,148.08,148.09,147.83,147.85,80798.0,145.3589,145.3687,145.1135,145.1331,80798.0
2023-05-15 13:30:00,147.85,147.87,147.67,147.71,43155.0,145.1331,145.1528,144.9564,144.9957,43155.0
2023-05-15 13:40:00,147.7,147.74,147.56,147.68,34279.0,144.9859,145.0251,144.8484,144.9662,34279.0
2023-05-15 13:50:00,147.69,147.99,147.66,147.98,32745.0,144.9761,145.2705,144.9466,145.2607,32745.0
2023-05-15 14:00:00,147.99,148.07,147.96,148.04,39098.0,145.2705,145.3491,145.2411,145.3196,39098.0
2023-05-15 14:10:00,148.03,148.05,147.85,147.96,56974.0,145.3098,145.3294,145.1331,145.2411,56974.0
2023-05-15 14:20:00,147.97,148.02,147.92,148.0,39991.0,145.2509,145.3,145.2018,145.2804,39991.0
2023-05-15 14:30:00,147.98,148.03,147.87,147.96,63728.0,145.2607,145.3098,145.1528,145.2411,63728.0
2023-05-15 14:40:00,147.97,148.03,147.88,147.91,58499.0,145.2509,145.3098,145.1626,145.192,58499.0
2023-05-15 14:50:00,147.9,147.93,147.77,147.84,31696.0,145.1822,145.2116,145.0546,145.1233,31696.0
2023-05-15 15:00:00,147.85,147.89,147.79,147.85,32362.0,145.1331,145.1724,145.0742,145.1331,32362.0
2023-05-15 15:10:00,147.85,147.93,147.77,147.85,38304.0,145.1331,145.2116,145.0546,145.1331,38304.0
2023-05-15 15:20:00,147.85,147.88,147.76,147.87,33941.0,145.1331,145.1626,145.0448,145.1528,33941.0
2023-05-15 15:30:00,147.86,147.97,147.82,147.9,80879.0,145.1429,145.2509,145.1037,145.1822,80879.0
2023-05-15 15:40:00,147.91,147.91,147.74,147.85,79652.0,145.192,145.192,145.0251,145.1331,79652.0
2023-05-15 15:50:00,147.85,148.05,147.83,148.03,281666.0,145.1331,145.3294,145.1135,145.3098,281666.0
2023-05-16 09:30:00,147.01,147.24,146.82,146.92,105923.0,144.3086,144.5343,144.122,144.2202,105923.0
2023-05-16 09:40:00,146.91,147.73,146.8,147.44,144031.0,144.2104,145.0153,144.1024,144.7307,144031.0
2023-05-16 09:50:00,147.45,147.51,147.06,147.24,123418.0,144.7405,144.7994,144.3576,144.5343,123418.0
2023-05-16 10:00:00,147.3,147.62,147.24,147.43,73441.0,144.5932,144.9073,144.5343,144.7208,73441.0
2023-05-16 10:10:00,147.43,147.44,147.05,147.29,62528.0,144.7208,144.7307,144.3478,144.5834,62528.0
2023-05-16 10:20:00,147.29,147.82,147.18,147.81,70115.0,144.5834,145.1037,144.4754,145.0939,70115.0
2023-05-16 10:30:00,147.82,147.97,147.59,147.65,103116.0,145.1037,145.2509,144.8779,144.9368,103116.0
2023-05-16 10:40:00,147.64,148.1,147.63,148.03,54010.0,144.927,145.3785,144.9172,145.3098,54010.0
2023-05-16 10:50:00,148.04,148.45,147.95,148.34,121434.0,145.3196,145.7221,145.2313,145.6141,121434.0
2023-05-16 11:00:00,148.34,148.42,148.26,148.31,51640.0,145.6141,145.6926,145.5356,145.5847,51640.0
2023-05-16 11:10:00,148.28,148.5,148.16,148.26,58814.0,145.5552,145.7712,145.4374,145.5356,58814.0
2023-05-16 11:20:00,148.25,148.29,148.02,148.25,41203.0,145.5258,145.565,145.3,145.5258,41203.0
2023-05-16 11:30:00,148.26,148.27,147.94,148.03,62236.0,145.5356,145.5454,145.2215,145.3098,62236.0
2023-05-16 11:40:00,148.04,148.35,147.91,148.31,38477.0,145.3196,145.6239,145.192,145.5847,38477.0
2023-05-16 11:50:00,148.34,148.48,148.32,148.47,52285.0,145.6141,145.7515,145.5945,145.7417,52285.0
2023-05-16 12:00:00,148.47,148.49,148.27,148.39,35368.0,145.7417,145.7614,145.5454,145.6632,35368.0
2023-05-16 12:10:00,148.39,148.52,148.29,148.46,21909.0,145.6632,145.7908,145.565,145.7319,21909.0
2023-05-16 12:20:00,148.47,148.57,148.37,148.57,26432.0,145.7417,145.8399,145.6436,145.8399,26432.0
2023-05-16 12:30:00,148.57,148.66,148.49,148.62,52467.0,145.8399,145.9282,145.7614,145.889,52467.0
2023-05-16 12:40:00,148.64,148.74,148.41,148.52,72670.0,145.9086,146.0068,145.6828,145.7908,72670.0
2023-05-16 12:50:00,148.54,148.71,148.47,148.64,43004.0,145.8104,145.9773,145.7417,145.9086,43004.0
2023-05-16 13:00:00,148.64,148.69,148.55,148.63,71274.0,145.9086,145.9577,145.8203,145.8988,71274.0
2023-05-16 13:10:00,148.63,148.67,148.43,148.45,45793.0,145.8988,145.938,145.7025,145.7221,45793.0
2023-05-16 13:20:00,148.45,148.46,148.2,148.27,22233.0,145.7221,145.7319,145.4767,145.5454,22233.0
2023-05-16 13:30:00,148.27,148.32,148.15,148.19,30343.0,145.5454,145.5945,145.4276,145.4669,30343.0
2023-05-16 13:40:00,148.18,148.35,148.15,148.34,27033.0,145.4571,145.6239,145.4276,145.6141,27033.0
2023-05-16 13:50:00,148.33,148.37,148.27,148.3,35590.0,145.6043,145.6436,145.5454,145.5748,35590.0
2023-05-16 14:00:00,148.33,148.33,147.81,147.9,38088.0,145.6043,145.6043,145.0939,145.1822,38088.0
2023-05-16 14:10:00,147.91,147.91,147.76,147.91,37466.0,145.192,145.192,145.0448,145.192,37466.0
2023-05-16 14:20:00,147.92,147.95,147.81,147.9,44486.0,145.2018,145.2313,145.0939,145.1822,44486.0
2023-05-16 14:30:00,147.89,147.91,147.72,147.85,40159.0,145.1724,145.192,145.0055,145.1331,40159.0
2023-05-16 14:40:00,147.85,147.97,147.85,147.96,32956.0,145.1331,145.2509,145.1331,145.2411,32956.0
2023-05-16 14:50:00,147.98,148.12,147.97,148.12,31270.0,145.2607,145.3982,145.2509,145.3982,31270.0
2023-05-16 15:00:00,148.11,148.21,148.02,148.02,41090.0,145.3883,145.4865,145.3,145.3,41090.0
2023-05-16 15:10:00,148.02,148.16,148.02,148.06,35864.0,145.3,145.4374,145.3,145.3393,35864.0
2023-05-16 15:20:00,148.04,148.23,147.96,148.14,57907.0,145.3196,145.5061,145.2411,145.4178,57907.0
2023-05-16 15:30:00,148.13,148.13,147.9,147.95,75927.0,145.408,145.408,145.1822,145.2313,75927.0
2023-05-16 15:40:00,147.94,147.94,147.69,147.72,85582.0,145.2215,145.2215,144.9761,145.0055,85582.0
2023-05-16 15:50:00,147.71,147.72,147.42,147.44,414477.0,144.9957,145.0055,144.711,144.7307,414477.0
2023-05-17 09:30:00,148.35,148.97,148.32,148.83,154355.0,145.6239,146.2325,145.5945,146.0951,154355.0
2023-05-17 09:40:00,148.85,149.4,148.83,149.22,198582.0,146.1147,146.6546,146.0951,146.4779,198582.0
2023-05-17 09:50:00,149.17,149.26,148.89,148.93,106309.0,146.4289,146.5172,146.154,146.1933,106309.0
2023-05-17 10:00:00,148.93,149.37,148.88,149.29,107644.0,146.1933,146.6252,146.1442,146.5467,107644.0
2023-05-17 10:10:00,149.33,149.56,149.32,149.48,41798.0,146.5859,146.8117,146.5761,146.7332,41798.0
2023-05-17 10:20:00,149.48,149.57,149.35,149.46,69612.0,146.7332,146.8215,146.6056,146.7135,69612.0
2023-05-17 10:30:00,149.48,149.76,149.47,149.71,97723.0,146.7332,147.008,146.7233,146.9589,97723.0
2023-05-17 10:40:00,149.7,150.12,149.66,150.02,70072.0,146.9491,147.3614,146.9099,147.2632,70072.0
2023-05-17 10:50:00,150.01,150.17,149.98,150.02,73352.0,147.2534,147.4105,147.224,147.2632,73352.0
2023-05-17 11:00:00,150.04,150.12,149.88,149.92,59077.0,147.2829,147.3614,147.1258,147.1651,59077.0
2023-05-17 11:10:00,149.9,150.22,149.73,149.89,101659.0,147.1454,147.4596,146.9786,147.1356,101659.0
2023-05-17 11:20:00,149.91,149.95,149.53,149.95,94497.0,147.1553,147.1945,146.7822,147.1945,94497.0
2023-05-17 11:30:00,149.94,150.0,149.8,149.85,84657.0,147.1847,147.2436,147.0473,147.0964,84657.0
2023-05-17 11:40:00,149.84,150.0,149.81,149.84,60351.0,147.0865,147.2436,147.0571,147.0865,60351.0
2023-05-17 11:50:00,149.84,149.92,149.7,149.75,35702.0,147.0865,147.1651,146.9491,146.9982,35702.0
2023-05-17 12:00:00,149.77,149.79,149.58,149.6,33472.0,147.0178,147.0375,146.8313,146.851,33472.0
2023-05-17 12:10:00,149.59,149.66,149.45,149.45,55394.0,146.8411,146.9099,146.7037,146.7037,55394.0
2023-05-17 12:20:00,149.47,149.65,149.45,149.63,37065.0,146.7233,146.9,146.7037,146.8804,37065.0
2023-05-17 12:30:00,149.65,149.99,149.63,149.98,78415.0,146.9,147.2338,146.8804,147.224,78415.0
2023-05-17 12:40:00,150.0,150.17,149.88,150.1,44688.0,147.2436,147.4105,147.1258,147.3418,44688.0
2023-05-17 12:50:00,150.11,150.28,150.05,150.19,51890.0,147.3516,147.5185,147.2927,147.4301,51890.0
2023-05-17 13:00:00,150.19,150.44,150.19,150.38,54818.0,147.4301,147.6755,147.4301,147.6166,54818.0
2023-05-17 13:10:00,150.37,150.4,150.18,150.33,32805.0,147.6068,147.6363,147.4203,147.5675,32805.0
2023-05-17 13:20:00,150.37,150.52,150.36,150.48,43187.0,147.6068,147.7541,147.597,147.7148,43187.0
2023-05-17 13:30:00,150.49,150.56,150.37,150.46,46256.0,147.7246,147.7933,147.6068,147.6952,46256.0
2023-05-17 13:40:00,150.45,150.62,150.41,150.57,68018.0,147.6853,147.8522,147.6461,147.8031,68018.0
2023-05-17 13:50:00,150.58,150.62,150.44,150.54,73879.0,147.813,147.8522,147.6755,147.7737,73879.0
2023-05-17 14:00:00,150.54,150.56,150.41,150.47,55392.0,147.7737,147.7933,147.6461,147.705,55392.0
2023-05-17 14:10:00,150.47,150.61,150.41,150.49,81507.0,147.705,147.8424,147.6461,147.7246,81507.0
2023-05-17 14:20:00,150.5,150.63,150.46,150.58,29874.0,147.7344,147.862,147.6952,147.813,29874.0
2023-05-17 14:30:00,150.58,150.64,150.45,150.55,54093.0,147.813,147.8718,147.6853,147.7835,54093.0
2023-05-17 14:40:00,150.55,150.58,150.31,150.52,47649.0,147.7835,147.813,147.5479,147.7541,47649.0
2023-05-17 14:50:00,150.54,150.54,150.25,150.26,58182.0,147.7737,147.7737,147.489,147.4988,58182.0
2023-05-17 15:00:00,150.27,150.55,150.21,150.52,48492.0,147.5086,147.7835,147.4498,147.7541,48492.0
2023-05-17 15:10:00,150.52,150.61,150.49,150.52,101792.0,147.7541,147.8424,147.7246,147.7541,101792.0
2023-05-17 15:20:00,150.52,150.57,150.3,150.34,105572.0,147.7541,147.8031,147.5381,147.5774,105572.0
2023-05-17 15:30:00,150.34,150.5,150.32,150.43,146436.0,147.5774,147.7344,147.5577,147.6657,146436.0
2023-05-17 15:40:00,150.43,150.63,150.41,150.59,263205.0,147.6657,147.862,147.6461,147.8228,263205.0
2023-05-17 15:50:00,150.61,150.65,150.41,150.5,471775.0,147.8424,147.8817,147.6461,147.7344,471775.0
2023-05-18 09:30:00,150.82,151.61,150.8,151.57,110292.0,148.0485,148.824,148.0289,148.7848,110292.0
2023-05-18 09:40:00,151.57,151.65,151.03,151.03,123703.0,148.7848,148.8633,148.2547,148.2547,123703.0
2023-05-18 09:50:00,150.97,151.1,150.8,150.97,54352.0,148.1958,148.3234,148.0289,148.1958,54352.0
2023-05-18 10:00:00,150.99,151.46,150.86,151.35,29863.0,148.2154,148.6768,148.0878,148.5688,29863.0
2023-05-18 10:10:00,151.37,151.63,151.3,151.56,57359.0,148.5884,148.8437,148.5197,148.7749,57359.0
2023-05-18 10:20:00,151.6,152.07,151.6,152.06,205633.0,148.8142,149.2756,148.8142,149.2658,205633.0
2023-05-18 10:30:00,152.09,152.21,151.99,152.07,67880.0,149.2952,149.413,149.197,149.2756,67880.0
2023-05-18 10:40:00,152.05,152.05,151.63,151.89,40206.0,149.2559,149.2559,148.8437,149.0989,40206.0
2023-05-18 10:50:00,151.87,151.91,151.76,151.91,43645.0,149.0792,149.1185,148.9713,149.1185,43645.0
2023-05-18 11:00:00,151.93,152.22,151.9,152.22,54857.0,149.1381,149.4228,149.1087,149.4228,54857.0
2023-05-18 11:10:00,152.21,152.22,152.02,152.07,63399.0,149.413,149.4228,149.2265,149.2756,63399.0
2023-05-18 11:20:00,152.08,152.14,151.88,151.88,59282.0,149.2854,149.3443,149.0891,149.0891,59282.0
2023-05-18 11:30:00,151.89,152.04,151.77,151.98,98091.0,149.0989,149.2461,148.9811,149.1872,98091.0
2023-05-18 11:40:00,151.98,152.33,151.96,152.2,230822.0,149.1872,149.5308,149.1676,149.4032,230822.0
2023-05-18 11:50:00,152.2,152.3,151.77,151.89,102174.0,149.4032,149.5013,148.9811,149.0989,102174.0
2023-05-18 12:00:00,151.89,151.91,151.49,151.61,75603.0,149.0989,149.1185,148.7062,148.824,75603.0
2023-05-18 12:10:00,151.59,151.73,151.17,151.44,101794.0,148.8044,148.9418,148.3921,148.6571,101794.0
2023-05-18 12:20:00,151.44,151.47,151.14,151.25,54827.0,148.6571,148.6866,148.3627,148.4706,54827.0
2023-05-18 12:30:00,151.25,151.5,151.22,151.35,45047.0,148.4706,148.716,148.4412,148.5688,45047.0
2023-05-18 12:40:00,151.35,151.44,151.24,151.31,50982.0,148.5688,148.6571,148.4608,148.5295,50982.0
2023-05-18 12:50:00,151.26,151.36,151.13,151.29,42733.0,148.4805,148.5786,148.3528,148.5099,42733.0
2023-05-18 13:00:00,151.3,151.48,151.3,151.45,26246.0,148.5197,148.6964,148.5197,148.667,26246.0
2023-05-18 13:10:00,151.45,151.56,151.34,151.52,19598.0,148.667,148.7749,148.559,148.7357,19598.0
2023-05-18 13:20:00,151.54,151.75,151.33,151.33,167044.0,148.7553,148.9615,148.5492,148.5492,167044.0
2023-05-18 13:30:00,151.35,151.53,151.27,151.39,163961.0,148.5688,148.7455,148.4903,148.6081,163961.0
2023-05-18 13:40:00,151.35,151.4,151.09,151.29,26190.0,148.5688,148.6179,148.3136,148.5099,26190.0
2023-05-18 13:50:00,151.3,151.3,150.97,151.04,36651.0,148.5197,148.5197,148.1958,148.2645,36651.0
2023-05-18 14:00:00,151.02,151.09,150.9,150.93,45961.0,148.2449,148.3136,148.1271,148.1565,45961.0
2023-05-18 14:10:00,150.93,151.29,150.92,151.29,35442.0,148.1565,148.5099,148.1467,148.5099,35442.0
2023-05-18 14:20:00,151.28,151.48,151.28,151.39,69712.0,148.5001,148.6964,148.5001,148.6081,69712.0
2023-05-18 14:30:00,151.4,151.56,151.4,151.53,34862.0,148.6179,148.7749,148.6179,148.7455,34862.0
2023-05-18 14:40:00,151.53,151.66,151.45,151.62,33975.0,148.7455,148.8731,148.667,148.8338,33975.0
2023-05-18 14:50:00,151.62,151.68,151.52,151.64,37767.0,148.8338,148.8927,148.7357,148.8535,37767.0
2023-05-18 15:00:00,151.66,151.74,151.54,151.69,54952.0,148.8731,148.9516,148.7553,148.9026,54952.0
2023-05-18 15:10:00,151.71,152.12,151.71,152.08,60995.0,148.9222,149.3247,148.9222,149.2854,60995.0
2023-05-18 15:20:00,152.09,152.1,151.86,152.03,44829.0,149.2952,149.305,149.0694,149.2363,44829.0
2023-05-18 15:30:00,152.04,152.23,152.02,152.2,55372.0,149.2461,149.4326,149.2265,149.4032,55372.0
2023-05-18 15:40:00,152.18,152.63,152.17,152.61,131633.0,149.3835,149.8253,149.3737,149.8056,131633.0
2023-05-18 15:50:00,152.62,152.89,152.62,152.81,450545.0,149.8155,150.0805,149.8155,150.002,450545.0
2023-05-19 09:30:00,152.46,152.54,151.86,152.17,136976.0,149.6584,149.7369,149.0694,149.3737,136976.0
2023-05-19 09:40:00,152.17,152.43,151.96,151.99,89986.0,149.3737,149.629,149.1676,149.197,89986.0
2023-05-19 09:50:00,151.98,152.14,151.96,152.06,64226.0,149.1872,149.3443,149.1676,149.2658,64226.0
2023-05-19 10:00:00,152.08,152.29,151.83,152.24,87248.0,149.2854,149.4915,149.04,149.4424,87248.0
2023-05-19 10:10:00,152.23,152.34,152.07,152.31,31232.0,149.4326,149.5406,149.2756,149.5112,31232.0
2023-05-19 10:20:00,152.36,152.45,152.29,152.42,36018.0,149.5602,149.6486,149.4915,149.6191,36018.0
2023-05-19 10:30:00,152.41,152.53,152.1,152.23,53679.0,149.6093,149.7271,149.305,149.4326,53679.0
2023-05-19 10:40:00,152.23,152.28,152.1,152.1,38269.0,149.4326,149.4817,149.305,149.305,38269.0
2023-05-19 10:50:00,152.12,152.21,152.0,152.2,71506.0,149.3247,149.413,149.2069,149.4032,71506.0
2023-05-19 11:00:00,152.21,152.33,151.86,151.86,41266.0,149.413,149.5308,149.0694,149.0694,41266.0
2023-05-19 11:10:00,151.83,151.99,151.52,151.66,118251.0,149.04,149.197,148.7357,148.8731,118251.0
2023-05-19 11:20:00,151.71,151.85,151.35,151.35,61210.0,148.9222,149.0596,148.5688,148.5688,61210.0
2023-05-19 11:30:00,151.32,151.42,150.83,150.94,87545.0,148.5394,148.6375,148.0584,148.1663,87545.0
2023-05-19 11:40:00,150.93,151.47,150.79,151.41,100235.0,148.1565,148.6866,148.0191,148.6277,100235.0
2023-05-19 11:50:00,151.43,151.57,151.27,151.36,96233.0,148.6473,148.7848,148.4903,148.5786,96233.0
2023-05-19 12:00:00,151.35,151.49,151.16,151.26,66024.0,148.5688,148.7062,148.3823,148.4805,66024.0
2023-05-19 12:10:00,151.28,151.51,151.16,151.44,62437.0,148.5001,148.7259,148.3823,148.6571,62437.0
2023-05-19 12:20:00,151.48,151.62,151.27,151.3,76220.0,148.6964,148.8338,148.4903,148.5197,76220.0
2023-05-19 12:30:00,151.29,151.35,150.99,151.33,72474.0,148.5099,148.5688,148.2154,148.5492,72474.0
2023-05-19 12:40:00,151.33,151.43,151.23,151.36,46297.0,148.5492,148.6473,148.451,148.5786,46297.0
2023-05-19 12:50:00,151.34,151.54,151.31,151.44,21184.0,148.559,148.7553,148.5295,148.6571,21184.0
2023-05-19 13:00:00,151.45,151.71,151.4,151.51,40091.0,148.667,148.9222,148.6179,148.7259,40091.0
2023-05-19 13:10:00,151.49,151.61,151.4,151.58,25015.0,148.7062,148.824,148.6179,148.7946,25015.0
2023-05-19 13:20:00,151.58,151.61,151.47,151.57,13616.0,148.7946,148.824,148.6866,148.7848,13616.0
2023-05-19 13:30:00,151.61,151.61,151.37,151.47,28973.0,148.824,148.824,148.5884,148.6866,28973.0
2023-05-19 13:40:00,151.46,151.51,151.37,151.43,64307.0,148.6768,148.7259,148.5884,148.6473,64307.0
2023-05-19 13:50:00,151.42,151.46,151.3,151.3,45067.0,148.6375,148.6768,148.5197,148.5197,45067.0
2023-05-19 14:00:00,151.31,151.35,151.23,151.26,28144.0,148.5295,148.5688,148.451,148.4805,28144.0
2023-05-19 14:10:00,151.26,151.33,151.05,151.31,53824.0,148.4805,148.5492,148.2743,148.5295,53824.0
2023-05-19 14:20:00,151.31,151.39,151.09,151.1,29170.0,148.5295,148.6081,148.3136,148.3234,29170.0
2023-05-19 14:30:00,151.08,151.24,150.99,151.15,28388.0,148.3038,148.4608,148.2154,148.3725,28388.0
2023-05-19 14:40:00,151.14,151.22,150.96,150.99,41043.0,148.3627,148.4412,148.186,148.2154,41043.0
2023-05-19 14:50:00,151.0,151.33,150.99,151.32,37140.0,148.2252,148.5492,148.2154,148.5394,37140.0
2023-05-19 15:00:00,151.32,151.36,151.19,151.24,30735.0,148.5394,148.5786,148.4117,148.4608,30735.0
2023-05-19 15:10:00,151.27,151.44,151.25,151.35,34888.0,148.4903,148.6571,148.4706,148.5688,34888.0
2023-05-19 15:20:00,151.34,151.38,151.24,151.24,55963.0,148.559,148.5983,148.4608,148.4608,55963.0
2023-05-19 15:30:00,151.25,151.46,151.22,151.42,38213.0,148.4706,148.6768,148.4412,148.6375,38213.0
2023-05-19 15:40:00,151.42,151.51,151.37,151.45,94197.0,148.6375,148.7259,148.5884,148.667,94197.0
2023-05-19 15:50:00,151.44,151.66,151.38,151.54,324517.0,148.6571,148.8731,148.5983,148.7553,324517.0
2023-05-22 09:30:00,151.62,152.01,151.58,151.65,88695.0,148.8338,149.2167,148.7946,148.8633,88695.0
2023-05-22 09:40:00,151.64,152.04,151.64,151.95,101450.0,148.8535,149.2461,148.8535,149.1578,101450.0
2023-05-22 09:50:00,151.98,152.07,151.65,151.68,90833.0,149.1872,149.2756,148.8633,148.8927,90833.0
2023-05-22 10:00:00,151.67,151.71,150.77,150.89,100220.0,148.8829,148.9222,147.9995,148.1173,100220.0
2023-05-22 10:10:00,150.89,151.6,150.88,151.58,92494.0,148.1173,148.8142,148.1074,148.7946,92494.0
2023-05-22 10:20:00,151.56,151.59,151.27,151.27,90298.0,148.7749,148.8044,148.4903,148.4903,90298.0
2023-05-22 10:30:00,151.28,151.44,151.14,151.17,33271.0,148.5001,148.6571,148.3627,148.3921,33271.0
2023-05-22 10:40:00,151.15,151.15,150.8,150.8,56827.0,148.3725,148.3725,148.0289,148.0289,56827.0
2023-05-22 10:50:00,150.78,151.0,150.56,150.99,74207.0,148.0093,148.2252,147.7933,148.2154,74207.0
2023-05-22 11:00:00,151.0,151.26,150.98,151.2,60169.0,148.2252,148.4805,148.2056,148.4216,60169.0
2023-05-22 11:10:00,151.2,151.3,151.14,151.16,37351.0,148.4216,148.5197,148.3627,148.3823,37351.0
2023-05-22 11:20:00,151.16,151.31,151.08,151.19,32940.0,148.3823,148.5295,148.3038,148.4117,32940.0
2023-05-22 11:30:00,151.17,151.22,150.78,150.84,53843.0,148.3921,148.4412,148.0093,148.0682,53843.0
2023-05-22 11:40:00,150.82,150.86,150.66,150.83,36935.0,148.0485,148.0878,147.8915,148.0584,36935.0
2023-05-22 11:50:00,150.83,151.07,150.83,150.94,33902.0,148.0584,148.2939,148.0584,148.1663,33902.0
2023-05-22 12:00:00,150.93,151.02,150.9,150.97,38272.0,148.1565,148.2449,148.1271,148.1958,38272.0
2023-05-22 12:10:00,150.98,151.08,150.77,151.04,61599.0,148.2056,148.3038,147.9995,148.2645,61599.0
2023-05-22 12:20:00,151.02,151.02,150.74,150.79,40795.0,148.2449,148.2449,147.97,148.0191,40795.0
2023-05-22 12:30:00,150.81,150.94,150.69,150.91,36360.0,148.0387,148.1663,147.9209,148.1369,36360.0
2023-05-22 12:40:00,150.89,151.05,150.89,151.0,25580.0,148.1173,148.2743,148.1173,148.2252,25580.0
2023-05-22 12:50:00,151.0,151.13,151.0,151.08,37728.0,148.2252,148.3528,148.2252,148.3038,37728.0
2023-05-22 13:00:00,151.07,151.37,151.07,151.27,38680.0,148.2939,148.5884,148.2939,148.4903,38680.0
2023-05-22 13:10:00,151.27,151.32,150.94,151.21,142315.0,148.4903,148.5394,148.1663,148.4314,142315.0
2023-05-22 13:20:00,151.19,151.29,151.15,151.18,27429.0,148.4117,148.5099,148.3725,148.4019,27429.0
2023-05-22 13:30:00,151.19,151.28,151.18,151.22,28011.0,148.4117,148.5001,148.4019,148.4412,28011.0
2023-05-22 13:40:00,151.24,151.32,151.19,151.29,31846.0,148.4608,148.5394,148.4117,148.5099,31846.0
2023-05-22 13:50:00,151.28,151.33,151.15,151.15,29394.0,148.5001,148.5492,148.3725,148.3725,29394.0
2023-05-22 14:00:00,151.14,151.26,151.13,151.18,31386.0,148.3627,148.4805,148.3528,148.4019,31386.0
2023-05-22 14:10:00,151.18,151.32,151.12,151.31,22177.0,148.4019,148.5394,148.343,148.5295,22177.0
2023-05-22 14:20:00,151.3,151.47,151.29,151.47,21721.0,148.5197,148.6866,148.5099,148.6866,21721.0
2023-05-22 14:30:00,151.47,151.49,151.35,151.37,41956.0,148.6866,148.7062,148.5688,148.5884,41956.0
2023-05-22 14:40:00,151.37,151.54,151.34,151.53,50386.0,148.5884,148.7553,148.559,148.7455,50386.0
2023-05-22 14:50:00,151.54,151.75,151.39,151.56,108353.0,148.7553,148.9615,148.6081,148.7749,108353.0
2023-05-22 15:00:00,151.55,151.69,151.54,151.59,56076.0,148.7651,148.9026,148.7553,148.8044,56076.0
2023-05-22 15:10:00,151.58,151.68,151.56,151.62,67978.0,148.7946,148.8927,148.7749,148.8338,67978.0
2023-05-22 15:20:00,151.61,151.61,151.19,151.33,71411.0,148.824,148.824,148.4117,148.5492,71411.0
2023-05-22 15:30:00,151.34,151.36,151.11,151.22,107116.0,148.559,148.5786,148.3332,148.4412,107116.0
2023-05-22 15:40:00,151.21,151.28,151.03,151.05,60357.0,148.4314,148.5001,148.2547,148.2743,60357.0
2023-05-22 15:50:00,151.04,151.15,150.94,151.08,370791.0,148.2645,148.3725,148.1663,148.3038,370791.0
2023-05-23 09:30:00,149.92,150.38,149.73,150.36,190183.0,147.1651,147.6166,146.9786,147.597,190183.0
2023-05-23 09:40:00,150.37,151.04,150.26,151.02,86056.0,147.6068,148.2645,147.4988,148.2449,86056.0
2023-05-23 09:50:00,151.0,151.33,150.87,151.17,90661.0,148.2252,148.5492,148.0976,148.3921,90661.0
2023-05-23 10:00:00,151.17,151.49,151.07,151.49,101299.0,148.3921,148.7062,148.2939,148.7062,101299.0
2023-05-23 10:10:00,151.5,151.56,151.03,151.41,60905.0,148.716,148.7749,148.2547,148.6277,60905.0
2023-05-23 10:20:00,151.41,151.62,151.28,151.62,39681.0,148.6277,148.8338,148.5001,148.8338,39681.0
2023-05-23 10:30:00,151.61,151.81,151.47,151.79,52631.0,148.824,149.0203,148.6866,149.0007,52631.0
2023-05-23 10:40:00,151.78,151.84,151.63,151.64,69585.0,148.9909,149.0498,148.8437,148.8535,69585.0
2023-05-23 10:50:00,151.59,151.6,151.36,151.43,37758.0,148.8044,148.8142,148.5786,148.6473,37758.0
2023-05-23 11:00:00,151.44,151.64,151.42,151.59,61942.0,148.6571,148.8535,148.6375,148.8044,61942.0
2023-05-23 11:10:00,151.58,151.59,151.38,151.47,33584.0,148.7946,148.8044,148.5983,148.6866,33584.0
2023-05-23 11:20:00,151.48,151.68,151.46,151.68,29490.0,148.6964,148.8927,148.6768,148.8927,29490.0
2023-05-23 11:30:00,151.68,151.69,151.35,151.48,54451.0,148.8927,148.9026,148.5688,148.6964,54451.0
2023-05-23 11:40:00,151.47,151.57,151.38,151.39,37548.0,148.6866,148.7848,148.5983,148.6081,37548.0
2023-05-23 11:50:00,151.39,151.54,151.19,151.47,32516.0,148.6081,148.7553,148.4117,148.6866,32516.0
2023-05-23 12:00:00,151.49,151.65,151.33,151.44,25018.0,148.7062,148.8633,148.5492,148.6571,25018.0
2023-05-23 12:10:00,151.42,151.46,151.18,151.22,34818.0,148.6375,148.6768,148.4019,148.4412,34818.0
2023-05-23 12:20:00,151.21,151.21,150.86,150.91,22236.0,148.4314,148.4314,148.0878,148.1369,22236.0
2023-05-23 12:30:00,150.89,150.92,150.29,150.41,48946.0,148.1173,148.1467,147.5283,147.6461,48946.0
2023-05-23 12:40:00,150.38,150.44,150.1,150.21,55436.0,147.6166,147.6755,147.3418,147.4498,55436.0
2023-05-23 12:50:00,150.18,150.58,150.17,150.48,74244.0,147.4203,147.813,147.4105,147.7148,74244.0
2023-05-23 13:00:00,150.49,150.71,150.38,150.69,23233.0,147.7246,147.9406,147.6166,147.9209,23233.0
2023-05-23 13:10:00,150.7,150.85,150.64,150.83,22534.0,147.9307,148.078,147.8718,148.0584,22534.0
2023-05-23 13:20:00,150.83,150.83,150.27,150.29,35286.0,148.0584,148.0584,147.5086,147.5283,35286.0
2023-05-23 13:30:00,150.24,150.31,150.02,150.28,126170.0,147.4792,147.5479,147.2632,147.5185,126170.0
2023-05-23 13:40:00,150.29,150.55,150.2,150.2,41404.0,147.5283,147.7835,147.4399,147.4399,41404.0
2023-05-23 13:50:00,150.19,150.2,150.06,150.15,26679.0,147.4301,147.4399,147.3025,147.3909,26679.0
2023-05-23 14:00:00,150.14,150.47,150.12,150.32,56030.0,147.381,147.705,147.3614,147.5577,56030.0
2023-05-23 14:10:00,150.3,150.36,149.92,150.01,89755.0,147.5381,147.597,147.1651,147.2534,89755.0
2023-05-23 14:20:00,150.0,150.03,149.4,149.71,117696.0,147.2436,147.2731,146.6546,146.9589,117696.0
2023-05-23 14:30:00,149.71,149.91,149.59,149.7,293172.0,146.9589,147.1553,146.8411,146.9491,293172.0
2023-05-23 14:40:00,149.68,149.93,149.61,149.7,72287.0,146.9295,147.1749,146.8608,146.9491,72287.0
2023-05-23 14:50:00,149.72,149.94,149.71,149.88,75475.0,146.9688,147.1847,146.9589,147.1258,75475.0
2023-05-23 15:00:00,149.87,149.94,149.6,149.71,107511.0,147.116,147.1847,146.851,146.9589,107511.0
2023-05-23 15:10:00,149.73,149.89,149.45,149.47,46108.0,146.9786,147.1356,146.7037,146.7233,46108.0
2023-05-23 15:20:00,149.45,149.83,149.42,149.82,54271.0,146.7037,147.0767,146.6743,147.0669,54271.0
2023-05-23 15:30:00,149.82,149.96,149.81,149.89,52544.0,147.0669,147.2043,147.0571,147.1356,52544.0
2023-05-23 15:40:00,149.9,150.03,149.83,149.95,111319.0,147.1454,147.2731,147.0767,147.1945,111319.0
2023-05-23 15:50:00,149.94,149.96,149.65,149.7,369723.0,147.1847,147.2043,146.9,146.9491,369723.0
2023-05-24 09:30:00,149.38,149.74,149.23,149.47,141239.0,146.635,146.9884,146.4878,146.7233,141239.0
2023-05-24 09:40:00,149.47,149.64,149.04,149.06,92571.0,146.7233,146.8902,146.3013,146.3209,92571.0
2023-05-24 09:50:00,149.04,149.07,148.6,148.9,84463.0,146.3013,146.3307,145.8693,146.1638,84463.0
2023-05-24 10:00:00,148.88,149.02,148.21,148.25,112288.0,146.1442,146.2816,145.4865,145.5258,112288.0
2023-05-24 10:10:00,148.28,148.75,148.28,148.64,33363.0,145.5552,146.0166,145.5552,145.9086,33363.0
2023-05-24 10:20:00,148.59,148.66,148.11,148.27,22483.0,145.8595,145.9282,145.3883,145.5454,22483.0
2023-05-24 10:30:00,148.28,148.56,148.27,148.5,23377.0,145.5552,145.8301,145.5454,145.7712,23377.0
2023-05-24 10:40:00,148.47,148.51,148.22,148.32,62463.0,145.7417,145.781,145.4963,145.5945,62463.0
2023-05-24 10:50:00,148.31,148.32,147.99,148.25,36439.0,145.5847,145.5945,145.2705,145.5258,36439.0
2023-05-24 11:00:00,148.26,148.35,148.11,148.22,43149.0,145.5356,145.6239,145.3883,145.4963,43149.0
2023-05-24 11:10:00,148.27,148.58,148.23,148.55,55788.0,145.5454,145.8497,145.5061,145.8203,55788.0
2023-05-24 11:20:00,148.56,149.05,148.52,148.78,70469.0,145.8301,146.3111,145.7908,146.046,70469.0
2023-05-24 11:30:00,148.8,148.89,148.71,148.76,54664.0,146.0657,146.154,145.9773,146.0264,54664.0
2023-05-24 11:40:00,148.78,148.85,148.49,148.72,69957.0,146.046,146.1147,145.7614,145.9871,69957.0
2023-05-24 11:50:00,148.74,148.8,148.57,148.59,53400.0,146.0068,146.0657,145.8399,145.8595,53400.0
2023-05-24 12:00:00,148.59,148.89,148.58,148.83,35363.0,145.8595,146.154,145.8497,146.0951,35363.0
2023-05-24 12:10:00,148.82,148.83,148.55,148.55,45497.0,146.0853,146.0951,145.8203,145.8203,45497.0
2023-05-24 12:20:00,148.57,148.63,148.42,148.5,32567.0,145.8399,145.8988,145.6926,145.7712,32567.0
2023-05-24 12:30:00,148.5,148.71,148.44,148.68,30022.0,145.7712,145.9773,145.7123,145.9479,30022.0
2023-05-24 12:40:00,148.72,148.83,148.64,148.7,26533.0,145.9871,146.0951,145.9086,145.9675,26533.0
2023-05-24 12:50:00,148.7,148.93,148.7,148.84,16910.0,145.9675,146.1933,145.9675,146.1049,16910.0
2023-05-24 13:00:00,148.87,148.9,148.66,148.73,37838.0,146.1344,146.1638,145.9282,145.9969,37838.0
2023-05-24 13:10:00,148.75,148.78,148.55,148.78,15041.0,146.0166,146.046,145.8203,146.046,15041.0
2023-05-24 13:20:00,148.75,148.98,148.75,148.78,49424.0,146.0166,146.2424,146.0166,146.046,49424.0
2023-05-24 13:30:00,148.77,149.11,148.77,149.05,24213.0,146.0362,146.37,146.0362,146.3111,24213.0
2023-05-24 13:40:00,149.1,149.37,149.09,149.13,65855.0,146.3601,146.6252,146.3503,146.3896,65855.0
2023-05-24 13:50:00,149.15,149.23,149.05,149.13,35169.0,146.4092,146.4878,146.3111,146.3896,35169.0
2023-05-24 14:00:00,149.11,149.23,148.85,148.91,51484.0,146.37,146.4878,146.1147,146.1736,51484.0
2023-05-24 14:10:00,148.9,149.11,148.87,148.95,41229.0,146.1638,146.37,146.1344,146.2129,41229.0
2023-05-24 14:20:00,148.94,149.06,148.8,148.88,27004.0,146.2031,146.3209,146.0657,146.1442,27004.0
2023-05-24 14:30:00,148.88,149.09,148.77,149.03,22834.0,146.1442,146.3503,146.0362,146.2914,22834.0
2023-05-24 14:40:00,149.03,149.22,148.97,148.97,21565.0,146.2914,146.4779,146.2325,146.2325,21565.0
2023-05-24 14:50:00,148.96,149.08,148.86,149.0,40481.0,146.2227,146.3405,146.1246,146.262,40481.0
2023-05-24 15:00:00,149.0,149.12,148.83,149.07,38656.0,146.262,146.3798,146.0951,146.3307,38656.0
2023-05-24 15:10:00,149.06,149.52,149.05,149.49,44402.0,146.3209,146.7724,146.3111,146.743,44402.0
2023-05-24 15:20:00,149.53,149.77,149.49,149.62,87109.0,146.7822,147.0178,146.743,146.8706,87109.0
2023-05-24 15:30:00,149.63,149.94,149.52,149.62,182700.0,146.8804,147.1847,146.7724,146.8706,182700.0
2023-05-24 15:40:00,149.62,149.65,149.28,149.39,147762.0,146.8706,146.9,146.5368,146.6448,147762.0
2023-05-24 15:50:00,149.37,149.37,149.03,149.18,389152.0,146.6252,146.6252,146.2914,146.4387,389152.0
2023-05-25 09:30:00,149.61,149.8,148.9,149.02,124230.0,146.8608,147.0473,146.1638,146.2816,124230.0
2023-05-25 09:40:00,149.05,149.31,148.92,149.02,167992.0,146.3111,146.5663,146.1835,146.2816,167992.0
2023-05-25 09:50:00,149.01,149.16,148.84,149.02,98582.0,146.2718,146.419,146.1049,146.2816,98582.0
2023-05-25 10:00:00,149.01,149.27,148.52,148.54,94388.0,146.2718,146.527,145.7908,145.8104,94388.0
2023-05-25 10:10:00,148.53,148.53,148.06,148.07,58055.0,145.8006,145.8006,145.3393,145.3491,58055.0
2023-05-25 10:20:00,148.05,148.45,147.98,148.41,86077.0,145.3294,145.7221,145.2607,145.6828,86077.0
2023-05-25 10:30:00,148.42,148.64,148.22,148.64,56693.0,145.6926,145.9086,145.4963,145.9086,56693.0
2023-05-25 10:40:00,148.66,148.89,148.6,148.64,64024.0,145.9282,146.154,145.8693,145.9086,64024.0
2023-05-25 10:50:00,148.67,148.77,148.46,148.72,48227.0,145.938,146.0362,145.7319,145.9871,48227.0
2023-05-25 11:00:00,148.74,148.82,148.62,148.66,72428.0,146.0068,146.0853,145.889,145.9282,72428.0
2023-05-25 11:10:00,148.66,148.96,148.55,148.62,134746.0,145.9282,146.2227,145.8203,145.889,134746.0
2023-05-25 11:20:00,148.61,148.69,148.42,148.53,57160.0,145.8792,145.9577,145.6926,145.8006,57160.0
2023-05-25 11:30:00,148.49,148.49,148.23,148.25,53360.0,145.7614,145.7614,145.5061,145.5258,53360.0
2023-05-25 11:40:00,148.25,148.31,148.07,148.29,39505.0,145.5258,145.5847,145.3491,145.565,39505.0
2023-05-25 11:50:00,148.28,148.6,148.24,148.6,71036.0,145.5552,145.8693,145.516,145.8693,71036.0
2023-05-25 12:00:00,148.62,148.74,148.55,148.59,62654.0,145.889,146.0068,145.8203,145.8595,62654.0
2023-05-25 12:10:00,148.61,148.77,148.6,148.72,101513.0,145.8792,146.0362,145.8693,145.9871,101513.0
2023-05-25 12:20:00,148.73,148.95,148.68,148.85,94695.0,145.9969,146.2129,145.9479,146.1147,94695.0
2023-05-25 12:30:00,148.86,148.9,148.63,148.83,120778.0,146.1246,146.1638,145.8988,146.0951,120778.0
2023-05-25 12:40:00,148.83,148.87,148.68,148.71,30945.0,146.0951,146.1344,145.9479,145.9773,30945.0
2023-05-25 12:50:00,148.72,148.72,148.35,148.39,44234.0,145.9871,145.9871,145.6239,145.6632,44234.0
2023-05-25 13:00:00,148.41,148.43,148.2,148.25,72275.0,145.6828,145.7025,145.4767,145.5258,72275.0
2023-05-25 13:10:00,148.27,148.48,148.27,148.43,42698.0,145.5454,145.7515,145.5454,145.7025,42698.0
2023-05-25 13:20:00,148.45,148.63,148.45,148.53,27775.0,145.7221,145.8988,145.7221,145.8006,27775.0
2023-05-25 13:30:00,148.54,148.64,148.47,148.59,61263.0,145.8104,145.9086,145.7417,145.8595,61263.0
2023-05-25 13:40:00,148.58,148.59,148.46,148.58,23129.0,145.8497,145.8595,145.7319,145.8497,23129.0
2023-05-25 13:50:00,148.59,148.61,148.43,148.6,45304.0,145.8595,145.8792,145.7025,145.8693,45304.0
2023-05-25 14:00:00,148.61,149.04,148.61,148.68,101870.0,145.8792,146.3013,145.8792,145.9479,101870.0
2023-05-25 14:10:00,148.7,148.97,148.69,148.89,31435.0,145.9675,146.2325,145.9577,146.154,31435.0
2023-05-25 14:20:00,148.91,148.92,148.74,148.78,49250.0,146.1736,146.1835,146.0068,146.046,49250.0
2023-05-25 14:30:00,148.79,148.8,148.38,148.43,67715.0,146.0558,146.0657,145.6534,145.7025,67715.0
2023-05-25 14:40:00,148.43,148.49,148.16,148.21,55998.0,145.7025,145.7614,145.4374,145.4865,55998.0
2023-05-25 14:50:00,148.2,148.37,148.13,148.16,43030.0,145.4767,145.6436,145.408,145.4374,43030.0
2023-05-25 15:00:00,148.16,148.5,148.14,148.49,54260.0,145.4374,145.7712,145.4178,145.7614,54260.0
2023-05-25 15:10:00,148.53,148.63,148.35,148.43,64967.0,145.8006,145.8988,145.6239,145.7025,64967.0
2023-05-25 15:20:00,148.43,148.75,148.4,148.7,56672.0,145.7025,146.0166,145.673,145.9675,56672.0
2023-05-25 15:30:00,148.71,148.84,148.57,148.74,80214.0,145.9773,146.1049,145.8399,146.0068,80214.0
2023-05-25 15:40:00,148.74,148.86,148.55,148.6,120673.0,146.0068,146.1246,145.8203,145.8693,120673.0
2023-05-25 15:50:00,148.6,148.68,148.41,148.48,300717.0,145.8693,145.9479,145.6828,145.7515,300717.0
2023-05-26 09:30:00,148.83,149.85,148.58,149.81,85508.0,146.0951,147.0964,145.8497,147.0571,85508.0
2023-05-26 09:40:00,149.8,150.05,149.76,149.87,144799.0,147.0473,147.2927,147.008,147.116,144799.0
2023-05-26 09:50:00,149.89,150.2,149.69,150.17,122442.0,147.1356,147.4399,146.9393,147.4105,122442.0
2023-05-26 10:00:00,150.18,150.63,150.14,150.62,128063.0,147.4203,147.862,147.381,147.8522,128063.0
2023-05-26 10:10:00,150.63,150.79,150.49,150.77,94412.0,147.862,148.0191,147.7246,147.9995,94412.0
2023-05-26 10:20:00,150.77,151.08,150.64,151.03,94277.0,147.9995,148.3038,147.8718,148.2547,94277.0
2023-05-26 10:30:00,151.07,151.39,150.98,151.28,68861.0,148.2939,148.6081,148.2056,148.5001,68861.0
2023-05-26 10:40:00,151.32,151.49,151.19,151.44,110105.0,148.5394,148.7062,148.4117,148.6571,110105.0
2023-05-26 10:50:00,151.45,151.74,151.35,151.64,80426.0,148.667,148.9516,148.5688,148.8535,80426.0
2023-05-26 11:00:00,151.64,151.79,151.56,151.79,96978.0,148.8535,149.0007,148.7749,149.0007,96978.0
2023-05-26 11:10:00,151.82,152.01,151.6,151.74,106663.0,149.0302,149.2167,148.8142,148.9516,106663.0
2023-05-26 11:20:00,151.74,151.96,151.61,151.78,117078.0,148.9516,149.1676,148.824,148.9909,117078.0
2023-05-26 11:30:00,151.78,151.95,151.72,151.82,61234.0,148.9909,149.1578,148.932,149.0302,61234.0
2023-05-26 11:40:00,151.82,152.3,151.73,152.22,117704.0,149.0302,149.5013,148.9418,149.4228,117704.0
2023-05-26 11:50:00,152.23,152.37,152.0,152.02,73104.0,149.4326,149.5701,149.2069,149.2265,73104.0
2023-05-26 12:00:00,152.01,152.33,151.9,152.33,60050.0,149.2167,149.5308,149.1087,149.5308,60050.0
2023-05-26 12:10:00,152.33,152.4,152.18,152.3,48500.0,149.5308,149.5995,149.3835,149.5013,48500.0
2023-05-26 12:20:00,152.3,152.42,152.24,152.4,37840.0,149.5013,149.6191,149.4424,149.5995,37840.0
2023-05-26 12:30:00,152.39,152.52,152.32,152.39,82810.0,149.5897,149.7173,149.521,149.5897,82810.0
2023-05-26 12:40:00,152.39,152.53,152.34,152.46,51918.0,149.5897,149.7271,149.5406,149.6584,51918.0
2023-05-26 12:50:00,152.47,152.64,152.44,152.62,57123.0,149.6682,149.8351,149.6388,149.8155,57123.0
2023-05-26 13:00:00,152.63,152.98,152.62,152.96,58205.0,149.8253,150.1688,149.8155,150.1492,58205.0
2023-05-26 13:10:00,152.98,153.07,152.47,152.67,51976.0,150.1688,150.2572,149.6682,149.8645,51976.0
2023-05-26 13:20:00,152.67,152.7,152.49,152.64,59814.0,149.8645,149.894,149.6879,149.8351,59814.0
2023-05-26 13:30:00,152.65,152.85,152.56,152.73,64700.0,149.8449,150.0412,149.7566,149.9234,64700.0
2023-05-26 13:40:00,152.73,152.73,152.31,152.43,52667.0,149.9234,149.9234,149.5112,149.629,52667.0
2023-05-26 13:50:00,152.43,152.6,152.39,152.45,108790.0,149.629,149.7958,149.5897,149.6486,108790.0
2023-05-26 14:00:00,152.45,152.52,152.27,152.28,82350.0,149.6486,149.7173,149.4719,149.4817,82350.0
2023-05-26 14:10:00,152.27,152.54,152.27,152.5,41486.0,149.4719,149.7369,149.4719,149.6977,41486.0
2023-05-26 14:20:00,152.49,152.58,152.38,152.46,64604.0,149.6879,149.7762,149.5799,149.6584,64604.0
2023-05-26 14:30:00,152.47,152.58,152.39,152.48,70020.0,149.6682,149.7762,149.5897,149.678,70020.0
2023-05-26 14:40:00,152.51,152.63,152.4,152.62,36194.0,149.7075,149.8253,149.5995,149.8155,36194.0
2023-05-26 14:50:00,152.61,152.68,152.44,152.51,36175.0,149.8056,149.8744,149.6388,149.7075,36175.0
2023-05-26 15:00:00,152.51,152.68,152.49,152.68,76109.0,149.7075,149.8744,149.6879,149.8744,76109.0
2023-05-26 15:10:00,152.69,152.76,152.49,152.52,52456.0,149.8842,149.9529,149.6879,149.7173,52456.0
2023-05-26 15:20:00,152.5,152.53,152.2,152.22,109482.0,149.6977,149.7271,149.4032,149.4228,109482.0
2023-05-26 15:30:00,152.22,152.26,151.76,151.84,123732.0,149.4228,149.4621,148.9713,149.0498,123732.0
2023-05-26 15:40:00,151.83,151.99,151.68,151.76,131838.0,149.04,149.197,148.8927,148.9713,131838.0
2023-05-26 15:50:00,151.73,152.03,151.52,151.86,671961.0,148.9418,149.2363,148.7357,149.0694,671961.0
2023-05-30 09:30:00,153.63,154.15,153.54,153.98,241133.0,150.8069,151.3173,150.7186,151.1505,241133.0
2023-05-30 09:40:00,153.99,154.08,152.99,153.26,335396.0,151.1603,151.2486,150.1787,150.4437,335396.0
2023-05-30 09:50:00,153.27,153.32,152.44,152.84,133460.0,150.4535,150.5026,149.6388,150.0314,133460.0
2023-05-30 10:00:00,152.85,153.1,152.39,153.05,173542.0,150.0412,150.2866,149.5897,150.2376,173542.0
2023-05-30 10:10:00,153.06,153.67,152.87,153.6,134322.0,150.2474,150.8462,150.0609,150.7775,134322.0
2023-05-30 10:20:00,153.61,153.75,152.65,152.84,106852.0,150.7873,150.9247,149.8449,150.0314,106852.0
2023-05-30 10:30:00,152.84,153.17,152.71,152.91,77389.0,150.0314,150.3554,149.9038,150.1001,77389.0
2023-05-30 10:40:00,152.87,153.02,152.54,152.73,88536.0,150.0609,150.2081,149.7369,149.9234,88536.0
2023-05-30 10:50:00,152.72,153.14,152.69,152.96,73757.0,149.9136,150.3259,149.8842,150.1492,73757.0
2023-05-30 11:00:00,152.94,153.22,152.91,153.02,73441.0,150.1296,150.4044,150.1001,150.2081,73441.0
2023-05-30 11:10:00,153.0,153.12,152.76,152.85,71223.0,150.1885,150.3063,149.9529,150.0412,71223.0
2023-05-30 11:20:00,152.82,152.87,152.33,152.7,89836.0,150.0118,150.0609,149.5308,149.894,89836.0
2023-05-30 11:30:00,152.69,152.91,152.59,152.88,52876.0,149.8842,150.1001,149.786,150.0707,52876.0
2023-05-30 11:40:00,152.88,152.96,152.66,152.79,98693.0,150.0707,150.1492,149.8547,149.9823,98693.0
2023-05-30 11:50:00,152.79,152.96,152.65,152.88,35238.0,149.9823,150.1492,149.8449,150.0707,35238.0
2023-05-30 12:00:00,152.87,152.88,152.52,152.63,48033.0,150.0609,150.0707,149.7173,149.8253,48033.0
2023-05-30 12:10:00,152.63,152.83,152.55,152.7,32581.0,149.8253,150.0216,149.7468,149.894,32581.0
2023-05-30 12:20:00,152.74,152.88,152.59,152.61,31498.0,149.9333,150.0707,149.786,149.8056,31498.0
2023-05-30 12:30:00,152.66,152.8,152.5,152.5,44770.0,149.8547,149.9922,149.6977,149.6977,44770.0
2023-05-30 12:40:00,152.52,152.7,152.35,152.62,37167.0,149.7173,149.894,149.5504,149.8155,37167.0
2023-05-30 12:50:00,152.62,152.83,152.61,152.83,24023.0,149.8155,150.0216,149.8056,150.0216,24023.0
2023-05-30 13:00:00,152.83,152.88,152.42,152.52,53496.0,150.0216,150.0707,149.6191,149.7173,53496.0
2023-05-30 13:10:00,152.53,152.69,152.49,152.59,34707.0,149.7271,149.8842,149.6879,149.786,34707.0
2023-05-30 13:20:00,152.59,152.7,152.24,152.31,55295.0,149.786,149.894,149.4424,149.5112,55295.0
2023-05-30 13:30:00,152.29,152.4,152.08,152.22,66038.0,149.4915,149.5995,149.2854,149.4228,66038.0
2023-05-30 13:40:00,152.22,152.39,152.18,152.38,29528.0,149.4228,149.5897,149.3835,149.5799,29528.0
2023-05-30 13:50:00,152.39,152.45,152.0,152.09,40635.0,149.5897,149.6486,149.2069,149.2952,40635.0
2023-05-30 14:00:00,152.09,152.26,152.07,152.16,50335.0,149.2952,149.4621,149.2756,149.3639,50335.0
2023-05-30 14:10:00,152.16,152.37,152.15,152.34,39193.0,149.3639,149.5701,149.3541,149.5406,39193.0
2023-05-30 14:20:00,152.36,152.71,152.34,152.62,72722.0,149.5602,149.9038,149.5406,149.8155,72722.0
2023-05-30 14:30:00,152.63,153.03,152.63,153.02,439985.0,149.8253,150.2179,149.8253,150.2081,439985.0
2023-05-30 14:40:00,153.03,153.22,152.99,153.03,99284.0,150.2179,150.4044,150.1787,150.2179,99284.0
2023-05-30 14:50:00,153.03,153.18,152.87,153.06,158934.0,150.2179,150.3652,150.0609,150.2474,158934.0
2023-05-30 15:00:00,153.06,153.13,152.87,153.01,137804.0,150.2474,150.3161,150.0609,150.1983,137804.0
2023-05-30 15:10:00,153.0,153.1,152.75,152.91,114966.0,150.1885,150.2866,149.9431,150.1001,114966.0
2023-05-30 15:20:00,152.93,153.09,152.92,153.0,88560.0,150.1198,150.2768,150.11,150.1885,88560.0
2023-05-30 15:30:00,153.0,153.13,152.95,153.06,109023.0,150.1885,150.3161,150.1394,150.2474,109023.0
2023-05-30 15:40:00,153.05,153.16,152.94,153.03,110810.0,150.2376,150.3455,150.1296,150.2179,110810.0
2023-05-30 15:50:00,153.04,153.07,152.7,152.97,396598.0,150.2277,150.2572,149.894,150.159,396598.0
2023-05-31 09:30:00,151.98,152.29,151.24,151.69,209619.0,149.1872,149.4915,148.4608,148.9026,209619.0
2023-05-31 09:40:00,151.68,152.18,151.55,151.64,152572.0,148.8927,149.3835,148.7651,148.8535,152572.0
2023-05-31 09:50:00,151.62,151.75,151.25,151.55,64568.0,148.8338,148.9615,148.4706,148.7651,64568.0
2023-05-31 10:00:00,151.56,151.57,150.97,151.09,129404.0,148.7749,148.7848,148.1958,148.3136,129404.0
2023-05-31 10:10:00,151.06,151.16,150.36,150.4,108027.0,148.2841,148.3823,147.597,147.6363,108027.0
2023-05-31 10:20:00,150.39,150.59,150.15,150.29,123619.0,147.6264,147.8228,147.3909,147.5283,123619.0
2023-05-31 10:30:00,150.29,150.48,150.16,150.31,133110.0,147.5283,147.7148,147.4007,147.5479,133110.0
2023-05-31 10:40:00,150.3,150.53,150.17,150.46,79410.0,147.5381,147.7639,147.4105,147.6952,79410.0
2023-05-31 10:50:00,150.44,150.53,150.19,150.23,109150.0,147.6755,147.7639,147.4301,147.4694,109150.0
2023-05-31 11:00:00,150.24,150.32,149.83,149.84,89861.0,147.4792,147.5577,147.0767,147.0865,89861.0
2023-05-31 11:10:00,149.81,149.91,149.65,149.71,86187.0,147.0571,147.1553,146.9,146.9589,86187.0
2023-05-31 11:20:00,149.72,149.98,149.72,149.73,71717.0,146.9688,147.224,146.9688,146.9786,71717.0
2023-05-31 11:30:00,149.74,149.75,149.53,149.54,78194.0,146.9884,146.9982,146.7822,146.7921,78194.0
2023-05-31 11:40:00,149.55,149.89,149.51,149.87,71433.0,146.8019,147.1356,146.7626,147.116,71433.0
2023-05-31 11:50:00,149.87,149.96,149.68,149.79,38000.0,147.116,147.2043,146.9295,147.0375,38000.0
2023-05-31 12:00:00,149.79,150.08,149.71,149.87,66149.0,147.0375,147.3221,146.9589,147.116,66149.0
2023-05-31 12:10:00,149.88,150.0,149.83,149.89,25928.0,147.1258,147.2436,147.0767,147.1356,25928.0
2023-05-31 12:20:00,149.89,149.93,149.75,149.77,40535.0,147.1356,147.1749,146.9982,147.0178,40535.0
2023-05-31 12:30:00,149.77,149.97,149.74,149.83,32320.0,147.0178,147.2142,146.9884,147.0767,32320.0
2023-05-31 12:40:00,149.84,150.18,149.84,150.07,49269.0,147.0865,147.4203,147.0865,147.3123,49269.0
2023-05-31 12:50:00,150.06,150.09,149.77,150.02,100942.0,147.3025,147.332,147.0178,147.2632,100942.0
2023-05-31 13:00:00,150.04,150.27,149.96,150.21,48808.0,147.2829,147.5086,147.2043,147.4498,48808.0
2023-05-31 13:10:00,150.24,150.3,150.13,150.13,41028.0,147.4792,147.5381,147.3712,147.3712,41028.0
2023-05-31 13:20:00,150.12,150.51,150.1,150.51,73888.0,147.3614,147.7442,147.3418,147.7442,73888.0
2023-05-31 13:30:00,150.51,150.82,150.48,150.79,108212.0,147.7442,148.0485,147.7148,148.0191,108212.0
2023-05-31 13:40:00,150.81,150.94,150.58,150.6,68705.0,148.0387,148.1663,147.813,147.8326,68705.0
2023-05-31 13:50:00,150.61,150.86,150.61,150.84,35694.0,147.8424,148.0878,147.8424,148.0682,35694.0
2023-05-31 14:00:00,150.9,151.11,150.85,151.07,78808.0,148.1271,148.3332,148.078,148.2939,78808.0
2023-05-31 14:10:00,151.06,151.21,150.94,151.03,63988.0,148.2841,148.4314,148.1663,148.2547,63988.0
2023-05-31 14:20:00,151.02,151.27,150.96,151.27,111748.0,148.2449,148.4903,148.186,148.4903,111748.0
2023-05-31 14:30:00,151.25,151.29,151.12,151.26,54048.0,148.4706,148.5099,148.343,148.4805,54048.0
2023-05-31 14:40:00,151.26,151.35,151.18,151.27,47564.0,148.4805,148.5688,148.4019,148.4903,47564.0
2023-05-31 14:50:00,151.28,151.29,150.9,151.11,106520.0,148.5001,148.5099,148.1271,148.3332,106520.0
2023-05-31 15:00:00,151.12,151.13,150.77,150.93,52283.0,148.343,148.3528,147.9995,148.1565,52283.0
2023-05-31 15:10:00,150.93,151.0,150.76,150.79,69374.0,148.1565,148.2252,147.9896,148.0191,69374.0
2023-05-31 15:20:00,150.77,150.95,150.76,150.88,59625.0,147.9995,148.1762,147.9896,148.1074,59625.0
2023-05-31 15:30:00,150.89,151.02,150.82,150.97,95852.0,148.1173,148.2449,148.0485,148.1958,95852.0
2023-05-31 15:40:00,150.98,151.31,150.95,151.21,212623.0,148.2056,148.5295,148.1762,148.4314,212623.0
2023-05-31 15:50:00,151.21,151.75,151.2,151.63,861142.0,148.4314,148.9615,148.4216,148.8437,861142.0
2023-06-01 09:30:00,151.48,151.88,150.59,151.24,208529.0,148.6964,149.0891,147.8228,148.4608,208529.0
2023-06-01 09:40:00,151.26,151.27,150.56,150.75,243415.0,148.4805,148.4903,147.7933,147.9798,243415.0
2023-06-01 09:50:00,150.73,151.12,150.43,151.02,114459.0,147.9602,148.343,147.6657,148.2449,114459.0
2023-06-01 10:00:00,151.05,151.52,150.99,151.37,104081.0,148.2743,148.7357,148.2154,148.5884,104081.0
2023-06-01 10:10:00,151.38,151.55,151.28,151.4,93046.0,148.5983,148.7651,148.5001,148.6179,93046.0
2023-06-01 10:20:00,151.41,151.45,151.02,151.4,95636.0,148.6277,148.667,148.2449,148.6179,95636.0
2023-06-01 10:30:00,151.41,151.67,151.27,151.67,56318.0,148.6277,148.8829,148.4903,148.8829,56318.0
2023-06-01 10:40:00,151.67,152.45,151.65,152.34,96840.0,148.8829,149.6486,148.8633,149.5406,96840.0
2023-06-01 10:50:00,152.31,152.38,152.12,152.21,72320.0,149.5112,149.5799,149.3247,149.413,72320.0
2023-06-01 11:00:00,152.22,152.43,152.15,152.28,102897.0,149.4228,149.629,149.3541,149.4817,102897.0
2023-06-01 11:10:00,152.26,152.67,152.23,152.45,44686.0,149.4621,149.8645,149.4326,149.6486,44686.0
2023-06-01 11:20:00,152.45,152.51,152.24,152.4,84644.0,149.6486,149.7075,149.4424,149.5995,84644.0
2023-06-01 11:30:00,152.4,152.58,152.33,152.41,78042.0,149.5995,149.7762,149.5308,149.6093,78042.0
2023-06-01 11:40:00,152.41,152.65,152.4,152.65,56407.0,149.6093,149.8449,149.5995,149.8449,56407.0
2023-06-01 11:50:00,152.65,152.81,152.63,152.77,43654.0,149.8449,150.002,149.8253,149.9627,43654.0
2023-06-01 12:00:00,152.8,153.04,152.76,152.86,38491.0,149.9922,150.2277,149.9529,150.0511,38491.0
2023-06-01 12:10:00,152.84,153.09,152.78,153.08,64069.0,150.0314,150.2768,149.9725,150.267,64069.0
2023-06-01 12:20:00,153.08,153.36,153.05,153.29,48014.0,150.267,150.5419,150.2376,150.4732,48014.0
2023-06-01 12:30:00,153.29,153.41,153.16,153.41,48700.0,150.4732,150.5909,150.3455,150.5909,48700.0
2023-06-01 12:40:00,153.36,153.37,153.15,153.34,92888.0,150.5419,150.5517,150.3357,150.5222,92888.0
2023-06-01 12:50:00,153.34,153.58,153.29,153.57,25662.0,150.5222,150.7578,150.4732,150.748,25662.0
2023-06-01 13:00:00,153.58,153.59,153.28,153.29,84873.0,150.7578,150.7676,150.4633,150.4732,84873.0
2023-06-01 13:10:00,153.29,153.49,153.28,153.4,24205.0,150.4732,150.6695,150.4633,150.5811,24205.0
2023-06-01 13:20:00,153.41,153.57,153.27,153.46,77977.0,150.5909,150.748,150.4535,150.64,77977.0
2023-06-01 13:30:00,153.44,153.58,153.32,153.53,46029.0,150.6204,150.7578,150.5026,150.7087,46029.0
2023-06-01 13:40:00,153.5,153.81,153.47,153.8,62597.0,150.6793,150.9836,150.6498,150.9738,62597.0
2023-06-01 13:50:00,153.8,153.85,153.68,153.77,109522.0,150.9738,151.0229,150.856,150.9443,109522.0
2023-06-01 14:00:00,153.77,153.84,153.6,153.84,63022.0,150.9443,151.013,150.7775,151.013,63022.0
2023-06-01 14:10:00,153.84,153.95,153.79,153.83,58130.0,151.013,151.121,150.964,151.0032,58130.0
2023-06-01 14:20:00,153.82,153.91,153.75,153.84,105708.0,150.9934,151.0818,150.9247,151.013,105708.0
2023-06-01 14:30:00,153.85,153.86,153.64,153.65,70707.0,151.0229,151.0327,150.8167,150.8265,70707.0
2023-06-01 14:40:00,153.66,153.78,153.65,153.74,62285.0,150.8364,150.9541,150.8265,150.9149,62285.0
2023-06-01 14:50:00,153.73,154.0,153.67,153.97,60602.0,150.9051,151.1701,150.8462,151.1407,60602.0
2023-06-01 15:00:00,153.98,154.15,153.93,154.04,75980.0,151.1505,151.3173,151.1014,151.2094,75980.0
2023-06-01 15:10:00,154.01,154.12,153.94,153.97,75060.0,151.1799,151.2879,151.1112,151.1407,75060.0
2023-06-01 15:20:00,153.97,154.01,153.62,153.67,85210.0,151.1407,151.1799,150.7971,150.8462,85210.0
2023-06-01 15:30:00,153.67,153.72,153.14,153.19,206008.0,150.8462,150.8953,150.3259,150.375,206008.0
2023-06-01 15:40:00,153.19,153.48,153.12,153.44,144403.0,150.375,150.6597,150.3063,150.6204,144403.0
2023-06-01 15:50:00,153.42,153.42,153.18,153.41,444383.0,150.6008,150.6008,150.3652,150.5909,444383.0
2023-06-02 09:30:00,155.23,156.5,155.14,156.33,281188.0,152.3775,153.6242,152.2892,153.4573,281188.0
2023-06-02 09:40:00,156.37,156.81,155.78,156.15,196638.0,153.4966,153.9285,152.9174,153.2806,196638.0
2023-06-02 09:50:00,156.13,156.32,155.37,155.44,204351.0,153.261,153.4475,152.5149,152.5836,204351.0
2023-06-02 10:00:00,155.42,156.12,155.35,155.82,131959.0,152.564,153.2511,152.4953,152.9567,131959.0
2023-06-02 10:10:00,155.82,156.33,155.8,156.31,91893.0,152.9567,153.4573,152.937,153.4377,91893.0
2023-06-02 10:20:00,156.32,156.45,156.03,156.42,78608.0,153.4475,153.5751,153.1628,153.5456,78608.0
2023-06-02 10:30:00,156.42,156.58,156.18,156.58,95150.0,153.5456,153.7027,153.31,153.7027,95150.0
2023-06-02 10:40:00,156.61,156.92,156.52,156.75,154021.0,153.7321,154.0364,153.6438,153.8696,154021.0
2023-06-02 10:50:00,156.75,157.05,156.65,157.05,89895.0,153.8696,154.1641,153.7714,154.1641,89895.0
2023-06-02 11:00:00,157.04,157.24,156.97,157.09,114082.0,154.1542,154.3506,154.0855,154.2033,114082.0
2023-06-02 11:10:00,157.11,157.31,157.11,157.22,88703.0,154.223,154.4193,154.223,154.3309,88703.0
2023-06-02 11:20:00,157.24,157.32,157.11,157.12,71053.0,154.3506,154.4291,154.223,154.2328,71053.0
2023-06-02 11:30:00,157.14,157.23,156.89,156.89,140694.0,154.2524,154.3408,154.007,154.007,140694.0
2023-06-02 11:40:00,156.9,157.06,156.78,156.87,39089.0,154.0168,154.1739,153.899,153.9874,39089.0
2023-06-02 11:50:00,156.86,157.16,156.73,157.06,67442.0,153.9776,154.272,153.8499,154.1739,67442.0
2023-06-02 12:00:00,157.06,157.11,156.9,156.95,116037.0,154.1739,154.223,154.0168,154.0659,116037.0
2023-06-02 12:10:00,156.97,156.98,156.64,156.7,69377.0,154.0855,154.0953,153.7616,153.8205,69377.0
2023-06-02 12:20:00,156.7,156.92,156.68,156.83,46191.0,153.8205,154.0364,153.8009,153.9481,46191.0
2023-06-02 12:30:00,156.84,157.11,156.81,157.01,42713.0,153.9579,154.223,153.9285,154.1248,42713.0
2023-06-02 12:40:00,157.02,157.25,156.89,157.08,37209.0,154.1346,154.3604,154.007,154.1935,37209.0
2023-06-02 12:50:00,157.09,157.21,157.08,157.19,53393.0,154.2033,154.3211,154.1935,154.3015,53393.0
2023-06-02 13:00:00,157.2,157.4,157.13,157.38,43888.0,154.3113,154.5076,154.2426,154.488,43888.0
2023-06-02 13:10:00,157.36,157.45,157.32,157.38,61377.0,154.4684,154.5567,154.4291,154.488,61377.0
2023-06-02 13:20:00,157.39,157.59,157.38,157.52,66385.0,154.4978,154.6941,154.488,154.6254,66385.0
2023-06-02 13:30:00,157.52,157.55,157.24,157.29,76574.0,154.6254,154.6549,154.3506,154.3996,76574.0
2023-06-02 13:40:00,157.3,157.3,157.16,157.28,55801.0,154.4095,154.4095,154.272,154.3898,55801.0
2023-06-02 13:50:00,157.29,157.41,157.21,157.39,46893.0,154.3996,154.5174,154.3211,154.4978,46893.0
2023-06-02 14:00:00,157.41,157.46,157.09,157.17,76351.0,154.5174,154.5665,154.2033,154.2819,76351.0
2023-06-02 14:10:00,157.18,157.18,156.97,157.01,38218.0,154.2917,154.2917,154.0855,154.1248,38218.0
2023-06-02 14:20:00,157.01,157.32,157.01,157.18,60239.0,154.1248,154.4291,154.1248,154.2917,60239.0
2023-06-02 14:30:00,157.19,157.41,157.14,157.36,48006.0,154.3015,154.5174,154.2524,154.4684,48006.0
2023-06-02 14:40:00,157.37,157.41,157.3,157.37,44778.0,154.4782,154.5174,154.4095,154.4782,44778.0
2023-06-02 14:50:00,157.34,157.44,157.26,157.37,45283.0,154.4487,154.5469,154.3702,154.4782,45283.0
2023-06-02 15:00:00,157.38,157.53,157.29,157.29,56772.0,154.488,154.6352,154.3996,154.3996,56772.0
2023-06-02 15:10:00,157.29,157.38,157.19,157.38,58037.0,154.3996,154.488,154.3015,154.488,58037.0
2023-06-02 15:20:00,157.37,157.37,157.06,157.08,101220.0,154.4782,154.4782,154.1739,154.1935,101220.0
2023-06-02 15:30:00,157.06,157.18,156.99,157.11,101068.0,154.1739,154.2917,154.1052,154.223,101068.0
2023-06-02 15:40:00,157.11,157.24,157.02,157.15,155148.0,154.223,154.3506,154.1346,154.2622,155148.0
2023-06-02 15:50:00,157.15,157.15,156.88,156.98,629455.0,154.2622,154.2622,153.9972,154.0953,629455.0
2023-06-05 09:30:00,156.97,157.79,156.97,157.55,227695.0,154.0855,154.8905,154.0855,154.6549,227695.0
2023-06-05 09:40:00,157.54,157.91,157.49,157.61,91054.0,154.6451,155.0083,154.596,154.7138,91054.0
2023-06-05 09:50:00,157.59,157.72,157.29,157.31,33909.0,154.6941,154.8217,154.3996,154.4193,33909.0
2023-06-05 10:00:00,157.34,157.86,157.24,157.57,94691.0,154.4487,154.9592,154.3506,154.6745,94691.0
2023-06-05 10:10:00,157.57,157.79,157.08,157.4,107127.0,154.6745,154.8905,154.1935,154.5076,107127.0
2023-06-05 10:20:00,157.41,157.59,157.21,157.24,65084.0,154.5174,154.6941,154.3211,154.3506,65084.0
2023-06-05 10:30:00,157.22,157.69,157.13,157.45,74171.0,154.3309,154.7923,154.2426,154.5567,74171.0
2023-06-05 10:40:00,157.45,157.96,157.4,157.85,44648.0,154.5567,155.0573,154.5076,154.9494,44648.0
2023-06-05 10:50:00,157.86,158.0,157.65,157.79,93299.0,154.9592,155.0966,154.753,154.8905,93299.0
2023-06-05 11:00:00,157.81,157.97,157.76,157.94,44405.0,154.9101,155.0672,154.861,155.0377,44405.0
2023-06-05 11:10:00,157.94,157.94,157.7,157.8,33298.0,155.0377,155.0377,154.8021,154.9003,33298.0
2023-06-05 11:20:00,157.81,157.88,157.68,157.83,49956.0,154.9101,154.9788,154.7825,154.9297,49956.0
2023-06-05 11:30:00,157.82,157.99,157.75,157.82,42914.0,154.9199,155.0868,154.8512,154.9199,42914.0
2023-06-05 11:40:00,157.81,157.85,157.66,157.76,39695.0,154.9101,154.9494,154.7628,154.861,39695.0
2023-06-05 11:50:00,157.76,157.79,157.58,157.67,28845.0,154.861,154.8905,154.6843,154.7727,28845.0
2023-06-05 12:00:00,157.68,157.75,157.39,157.62,43139.0,154.7825,154.8512,154.4978,154.7236,43139.0
2023-06-05 12:10:00,157.63,157.83,157.56,157.74,36162.0,154.7334,154.9297,154.6647,154.8414,36162.0
2023-06-05 12:20:00,157.74,157.74,157.53,157.68,19678.0,154.8414,154.8414,154.6352,154.7825,19678.0
2023-06-05 12:30:00,157.69,157.74,157.59,157.6,35193.0,154.7923,154.8414,154.6941,154.704,35193.0
2023-06-05 12:40:00,157.6,157.79,157.58,157.78,26822.0,154.704,154.8905,154.6843,154.8806,26822.0
2023-06-05 12:50:00,157.79,157.88,157.74,157.81,25284.0,154.8905,154.9788,154.8414,154.9101,25284.0
2023-06-05 13:00:00,157.82,157.86,157.7,157.74,25298.0,154.9199,154.9592,154.8021,154.8414,25298.0
2023-06-05 13:10:00,157.77,157.79,157.53,157.62,66456.0,154.8708,154.8905,154.6352,154.7236,66456.0
2023-06-05 13:20:00,157.61,157.64,157.23,157.33,58850.0,154.7138,154.7432,154.3408,154.4389,58850.0
2023-06-05 13:30:00,157.35,157.45,157.18,157.31,64578.0,154.4585,154.5567,154.2917,154.4193,64578.0
2023-06-05 13:40:00,157.31,157.5,157.27,157.39,91830.0,154.4193,154.6058,154.38,154.4978,91830.0
2023-06-05 13:50:00,157.38,157.48,157.23,157.44,51167.0,154.488,154.5862,154.3408,154.5469,51167.0
2023-06-05 14:00:00,157.45,157.52,157.28,157.44,124930.0,154.5567,154.6254,154.3898,154.5469,124930.0
2023-06-05 14:10:00,157.45,157.47,157.15,157.33,47906.0,154.5567,154.5763,154.2622,154.4389,47906.0
2023-06-05 14:20:00,157.34,157.38,157.08,157.2,82238.0,154.4487,154.488,154.1935,154.3113,82238.0
2023-06-05 14:30:00,157.21,157.21,156.55,156.76,236154.0,154.3211,154.3211,153.6732,153.8794,236154.0
2023-06-05 14:40:00,156.77,157.05,156.72,156.83,69172.0,153.8892,154.1641,153.8401,153.9481,69172.0
2023-06-05 14:50:00,156.81,157.31,156.58,157.28,104800.0,153.9285,154.4193,153.7027,154.3898,104800.0
2023-06-05 15:00:00,157.29,157.34,156.79,156.89,118788.0,154.3996,154.4487,153.9088,154.007,118788.0
2023-06-05 15:10:00,156.87,157.23,156.85,157.19,102349.0,153.9874,154.3408,153.9677,154.3015,102349.0
2023-06-05 15:20:00,157.17,157.37,157.15,157.29,135703.0,154.2819,154.4782,154.2622,154.3996,135703.0
2023-06-05 15:30:00,157.28,157.47,157.25,157.46,76730.0,154.3898,154.5763,154.3604,154.5665,76730.0
2023-06-05 15:40:00,157.46,157.57,157.4,157.43,105377.0,154.5665,154.6745,154.5076,154.5371,105377.0
2023-06-05 15:50:00,157.43,157.57,157.34,157.47,401113.0,154.5371,154.6745,154.4487,154.5763,401113.0
2023-06-06 09:30:00,157.18,157.59,157.08,157.19,237971.0,154.2917,154.6941,154.1935,154.3015,237971.0
2023-06-06 09:40:00,157.22,157.57,157.08,157.47,179351.0,154.3309,154.6745,154.1935,154.5763,179351.0
2023-06-06 09:50:00,157.46,157.65,157.17,157.46,88015.0,154.5665,154.753,154.2819,154.5665,88015.0
2023-06-06 10:00:00,157.5,157.71,157.36,157.61,79044.0,154.6058,154.8119,154.4684,154.7138,79044.0
2023-06-06 10:10:00,157.61,157.73,157.3,157.54,62207.0,154.7138,154.8316,154.4095,154.6451,62207.0
2023-06-06 10:20:00,157.55,157.87,157.55,157.65,40609.0,154.6549,154.969,154.6549,154.753,40609.0
2023-06-06 10:30:00,157.66,157.86,157.64,157.84,65853.0,154.7628,154.9592,154.7432,154.9395,65853.0
2023-06-06 10:40:00,157.82,158.51,157.82,158.51,69753.0,154.9199,155.5972,154.9199,155.5972,69753.0
2023-06-06 10:50:00,158.53,158.59,158.33,158.51,78759.0,155.6169,155.6758,155.4205,155.5972,78759.0
2023-06-06 11:00:00,158.52,158.58,158.35,158.49,47486.0,155.607,155.6659,155.4402,155.5776,47486.0
2023-06-06 11:10:00,158.5,158.72,158.48,158.68,54476.0,155.5874,155.8034,155.5678,155.7641,54476.0
2023-06-06 11:20:00,158.68,158.68,158.07,158.3,68678.0,155.7641,155.7641,155.1653,155.3911,68678.0
2023-06-06 11:30:00,158.32,158.56,158.28,158.55,41533.0,155.4107,155.6463,155.3715,155.6365,41533.0
2023-06-06 11:40:00,158.57,158.84,158.53,158.77,54772.0,155.6561,155.9212,155.6169,155.8525,54772.0
2023-06-06 11:50:00,158.78,158.87,158.69,158.81,36398.0,155.8623,155.9506,155.7739,155.8917,36398.0
2023-06-06 12:00:00,158.81,158.98,158.69,158.77,40587.0,155.8917,156.0586,155.7739,155.8525,40587.0
2023-06-06 12:10:00,158.78,158.86,158.67,158.84,28392.0,155.8623,155.9408,155.7543,155.9212,28392.0
2023-06-06 12:20:00,158.82,159.01,158.73,159.01,40359.0,155.9015,156.088,155.8132,156.088,40359.0
2023-06-06 12:30:00,158.99,159.08,158.67,158.75,52747.0,156.0684,156.1568,155.7543,155.8328,52747.0
2023-06-06 12:40:00,158.73,158.79,158.52,158.52,41408.0,155.8132,155.8721,155.607,155.607,41408.0
2023-06-06 12:50:00,158.51,158.73,158.38,158.4,44583.0,155.5972,155.8132,155.4696,155.4893,44583.0
2023-06-06 13:00:00,158.41,158.66,158.39,158.64,34104.0,155.4991,155.7445,155.4794,155.7248,34104.0
2023-06-06 13:10:00,158.64,158.81,158.61,158.73,70087.0,155.7248,155.8917,155.6954,155.8132,70087.0
2023-06-06 13:20:00,158.73,158.82,158.49,158.75,121085.0,155.8132,155.9015,155.5776,155.8328,121085.0
2023-06-06 13:30:00,158.77,158.88,158.68,158.86,65904.0,155.8525,155.9604,155.7641,155.9408,65904.0
2023-06-06 13:40:00,158.86,158.88,158.69,158.69,50954.0,155.9408,155.9604,155.7739,155.7739,50954.0
2023-06-06 13:50:00,158.7,158.8,158.49,158.62,54291.0,155.7837,155.8819,155.5776,155.7052,54291.0
2023-06-06 14:00:00,158.62,158.68,158.52,158.68,72584.0,155.7052,155.7641,155.607,155.7641,72584.0
2023-06-06 14:10:00,158.66,158.76,158.6,158.72,37189.0,155.7445,155.8426,155.6856,155.8034,37189.0
2023-06-06 14:20:00,158.71,158.84,158.6,158.84,49673.0,155.7936,155.9212,155.6856,155.9212,49673.0
2023-06-06 14:30:00,158.84,158.87,158.68,158.84,49147.0,155.9212,155.9506,155.7641,155.9212,49147.0
2023-06-06 14:40:00,158.83,158.93,158.81,158.91,36976.0,155.9113,156.0095,155.8917,155.9899,36976.0
2023-06-06 14:50:00,158.9,159.07,158.86,159.02,51596.0,155.9801,156.1469,155.9408,156.0979,51596.0
2023-06-06 15:00:00,159.03,159.19,159.01,159.12,63477.0,156.1077,156.2647,156.088,156.196,63477.0
2023-06-06 15:10:00,159.12,159.16,158.93,158.93,69965.0,156.196,156.2353,156.0095,156.0095,69965.0
2023-06-06 15:20:00,158.95,159.08,158.93,159.0,99851.0,156.0291,156.1568,156.0095,156.0782,99851.0
2023-06-06 15:30:00,159.01,159.03,158.71,158.77,165791.0,156.088,156.1077,155.7936,155.8525,165791.0
2023-06-06 15:40:00,158.76,158.96,158.62,158.87,200977.0,155.8426,156.039,155.7052,155.9506,200977.0
2023-06-06 15:50:00,158.86,159.33,158.86,159.09,493364.0,155.9408,156.4022,155.9408,156.1666,493364.0
2023-06-07 09:30:00,160.23,160.65,160.09,160.28,158436.0,157.2856,157.6979,157.1482,157.3347,158436.0
2023-06-07 09:40:00,160.29,160.68,160.23,160.45,198620.0,157.3445,157.7274,157.2856,157.5016,198620.0
2023-06-07 09:50:00,160.45,160.77,160.31,160.53,118258.0,157.5016,157.8157,157.3642,157.5801,118258.0
2023-06-07 10:00:00,160.54,160.69,160.28,160.47,168921.0,157.5899,157.7372,157.3347,157.5212,168921.0
2023-06-07 10:10:00,160.47,160.69,160.06,160.25,80709.0,157.5212,157.7372,157.1187,157.3053,80709.0
2023-06-07 10:20:00,160.21,160.31,159.58,159.79,117127.0,157.266,157.3642,156.6476,156.8537,117127.0
2023-06-07 10:30:00,159.78,159.98,159.16,159.39,63767.0,156.8439,157.0402,156.2353,156.4611,63767.0
2023-06-07 10:40:00,159.37,159.39,158.99,159.16,79986.0,156.4414,156.4611,156.0684,156.2353,79986.0
2023-06-07 10:50:00,159.14,159.3,158.63,159.02,72640.0,156.2157,156.3727,155.715,156.0979,72640.0
2023-06-07 11:00:00,159.02,159.15,158.93,159.06,41778.0,156.0979,156.2255,156.0095,156.1371,41778.0
2023-06-07 11:10:00,159.07,159.09,158.81,158.99,51643.0,156.1469,156.1666,155.8917,156.0684,51643.0
2023-06-07 11:20:00,159.0,159.54,158.9,159.51,47274.0,156.0782,156.6083,155.9801,156.5789,47274.0
2023-06-07 11:30:00,159.5,159.67,159.14,159.21,81396.0,156.569,156.7359,156.2157,156.2844,81396.0
2023-06-07 11:40:00,159.21,159.22,158.71,158.9,40019.0,156.2844,156.2942,155.7936,155.9801,40019.0
2023-06-07 11:50:00,158.9,158.9,158.33,158.39,62060.0,155.9801,155.9801,155.4205,155.4794,62060.0
2023-06-07 12:00:00,158.43,158.75,158.35,158.66,47586.0,155.5187,155.8328,155.4402,155.7445,47586.0
2023-06-07 12:10:00,158.64,158.7,158.17,158.21,61503.0,155.7248,155.7837,155.2635,155.3027,61503.0
2023-06-07 12:20:00,158.21,158.24,157.98,158.08,133932.0,155.3027,155.3322,155.077,155.1751,133932.0
2023-06-07 12:30:00,158.08,158.77,158.08,158.46,76185.0,155.1751,155.8525,155.1751,155.5481,76185.0
2023-06-07 12:40:00,158.48,158.73,158.46,158.51,53628.0,155.5678,155.8132,155.5481,155.5972,53628.0
2023-06-07 12:50:00,158.47,158.54,158.25,158.39,72353.0,155.558,155.6267,155.342,155.4794,72353.0
2023-06-07 13:00:00,158.37,158.53,158.25,158.52,99974.0,155.4598,155.6169,155.342,155.607,99974.0
2023-06-07 13:10:00,158.51,158.58,158.16,158.21,111584.0,155.5972,155.6659,155.2537,155.3027,111584.0
2023-06-07 13:20:00,158.21,158.36,158.06,158.2,99610.0,155.3027,155.45,155.1555,155.2929,99610.0
2023-06-07 13:30:00,158.22,158.27,157.87,157.9,67225.0,155.3126,155.3616,154.969,154.9984,67225.0
2023-06-07 13:40:00,157.91,158.21,157.89,158.07,98588.0,155.0083,155.3027,154.9886,155.1653,98588.0
2023-06-07 13:50:00,158.08,158.46,158.03,158.41,47201.0,155.1751,155.5481,155.1261,155.4991,47201.0
2023-06-07 14:00:00,158.43,158.69,158.43,158.67,34293.0,155.5187,155.7739,155.5187,155.7543,34293.0
2023-06-07 14:10:00,158.69,158.74,158.41,158.72,76877.0,155.7739,155.823,155.4991,155.8034,76877.0
2023-06-07 14:20:00,158.74,158.84,158.47,158.51,44758.0,155.823,155.9212,155.558,155.5972,44758.0
2023-06-07 14:30:00,158.52,158.56,158.08,158.31,71645.0,155.607,155.6463,155.1751,155.4009,71645.0
2023-06-07 14:40:00,158.29,158.33,158.04,158.08,28741.0,155.3813,155.4205,155.1359,155.1751,28741.0
2023-06-07 14:50:00,158.06,158.4,158.02,158.39,25032.0,155.1555,155.4893,155.1162,155.4794,25032.0
2023-06-07 15:00:00,158.39,158.5,158.23,158.25,31466.0,155.4794,155.5874,155.3224,155.342,31466.0
2023-06-07 15:10:00,158.25,158.25,158.04,158.23,60943.0,155.342,155.342,155.1359,155.3224,60943.0
2023-06-07 15:20:00,158.25,158.41,158.08,158.29,63085.0,155.342,155.4991,155.1751,155.3813,63085.0
2023-06-07 15:30:00,158.29,158.41,157.89,157.92,114764.0,155.3813,155.4991,154.9886,155.0181,114764.0
2023-06-07 15:40:00,157.93,157.98,157.73,157.98,180507.0,155.0279,155.077,154.8316,155.077,180507.0
2023-06-07 15:50:00,157.99,158.2,157.93,158.03,370927.0,155.0868,155.2929,155.0279,155.1261,370927.0
2023-06-08 09:30:00,158.28,159.2,158.18,159.1,195306.0,155.3715,156.2746,155.2733,156.1764,195306.0
2023-06-08 09:40:00,159.11,159.4,158.83,159.05,156271.0,156.1862,156.4709,155.9113,156.1273,156271.0
2023-06-08 09:50:00,159.02,159.13,158.6,159.04,80270.0,156.0979,156.2058,155.6856,156.1175,80270.0
2023-06-08 10:00:00,159.08,159.53,159.03,159.51,86452.0,156.1568,156.5985,156.1077,156.5789,86452.0
2023-06-08 10:10:00,159.52,159.71,159.33,159.63,94668.0,156.5887,156.7752,156.4022,156.6966,94668.0
2023-06-08 10:20:00,159.65,159.86,159.55,159.79,42993.0,156.7163,156.9224,156.6181,156.8537,42993.0
2023-06-08 10:30:00,159.82,159.98,159.66,159.81,79972.0,156.8832,157.0402,156.7261,156.8733,79972.0
2023-06-08 10:40:00,159.8,160.21,159.8,160.07,63442.0,156.8635,157.266,156.8635,157.1286,63442.0
2023-06-08 10:50:00,160.09,160.24,160.05,160.17,25728.0,157.1482,157.2954,157.1089,157.2267,25728.0
2023-06-08 11:00:00,160.18,160.57,160.06,160.56,51780.0,157.2365,157.6194,157.1187,157.6096,51780.0
2023-06-08 11:10:00,160.58,160.65,160.15,160.29,37635.0,157.6292,157.6979,157.2071,157.3445,37635.0
2023-06-08 11:20:00,160.3,160.46,160.16,160.34,43856.0,157.3543,157.5114,157.2169,157.3936,43856.0
2023-06-08 11:30:00,160.36,160.38,160.07,160.17,36196.0,157.4132,157.4329,157.1286,157.2267,36196.0
2023-06-08 11:40:00,160.14,160.36,160.13,160.19,47625.0,157.1973,157.4132,157.1875,157.2464,47625.0
2023-06-08 11:50:00,160.16,160.47,160.12,160.25,30549.0,157.2169,157.5212,157.1776,157.3053,30549.0
2023-06-08 12:00:00,160.22,160.31,160.0,160.03,31078.0,157.2758,157.3642,157.0599,157.0893,31078.0
2023-06-08 12:10:00,160.01,160.23,160.0,160.17,31587.0,157.0697,157.2856,157.0599,157.2267,31587.0
2023-06-08 12:20:00,160.17,160.45,160.17,160.4,106145.0,157.2267,157.5016,157.2267,157.4525,106145.0
2023-06-08 12:30:00,160.41,160.41,160.02,160.06,34293.0,157.4623,157.4623,157.0795,157.1187,34293.0
2023-06-08 12:40:00,160.08,160.22,159.88,159.99,39712.0,157.1384,157.2758,156.9421,157.05,39712.0
2023-06-08 12:50:00,159.99,160.18,159.96,160.08,32990.0,157.05,157.2365,157.0206,157.1384,32990.0
2023-06-08 13:00:00,160.08,160.31,160.05,160.3,26943.0,157.1384,157.3642,157.1089,157.3543,26943.0
2023-06-08 13:10:00,160.32,160.32,160.11,160.19,57099.0,157.374,157.374,157.1678,157.2464,57099.0
2023-06-08 13:20:00,160.19,160.19,159.95,160.01,31967.0,157.2464,157.2464,157.0108,157.0697,31967.0
2023-06-08 13:30:00,160.01,160.06,159.9,159.91,37596.0,157.0697,157.1187,156.9617,156.9715,37596.0
2023-06-08 13:40:00,159.91,159.91,159.64,159.72,33839.0,156.9715,156.9715,156.7065,156.785,33839.0
2023-06-08 13:50:00,159.73,159.91,159.69,159.88,28821.0,156.7948,156.9715,156.7555,156.9421,28821.0
2023-06-08 14:00:00,159.9,160.01,159.85,159.93,28171.0,156.9617,157.0697,156.9126,156.9911,28171.0
2023-06-08 14:10:00,159.91,160.06,159.8,160.05,59701.0,156.9715,157.1187,156.8635,157.1089,59701.0
2023-06-08 14:20:00,160.05,160.08,159.97,160.07,43101.0,157.1089,157.1384,157.0304,157.1286,43101.0
2023-06-08 14:30:00,160.08,160.21,160.08,160.17,39800.0,157.1384,157.266,157.1384,157.2267,39800.0
2023-06-08 14:40:00,160.18,160.34,160.03,160.08,27859.0,157.2365,157.3936,157.0893,157.1384,27859.0
2023-06-08 14:50:00,160.08,160.19,160.06,160.12,30046.0,157.1384,157.2464,157.1187,157.1776,30046.0
2023-06-08 15:00:00,160.13,160.19,160.08,160.19,29627.0,157.1875,157.2464,157.1384,157.2464,29627.0
2023-06-08 15:10:00,160.2,160.28,160.05,160.11,42589.0,157.2562,157.3347,157.1089,157.1678,42589.0
2023-06-08 15:20:00,160.14,160.24,160.04,160.12,46836.0,157.1973,157.2954,157.0991,157.1776,46836.0
2023-06-08 15:30:00,160.09,160.15,159.94,160.14,48326.0,157.1482,157.2071,157.001,157.1973,48326.0
2023-06-08 15:40:00,160.14,160.41,160.1,160.38,76146.0,157.1973,157.4623,157.158,157.4329,76146.0
2023-06-08 15:50:00,160.39,160.49,160.3,160.36,328451.0,157.4427,157.5408,157.3543,157.4132,328451.0
2023-06-09 09:30:00,162.02,162.51,161.76,162.37,338788.0,159.0427,159.5237,158.7875,159.3863,338788.0
2023-06-09 09:40:00,162.39,162.89,162.18,162.51,202308.0,159.4059,159.8967,159.1998,159.5237,202308.0
2023-06-09 09:50:00,162.53,162.73,162.36,162.46,534618.0,159.5434,159.7397,159.3765,159.4746,534618.0
2023-06-09 10:00:00,162.49,162.84,162.49,162.65,107615.0,159.5041,159.8477,159.5041,159.6612,107615.0
2023-06-09 10:10:00,162.66,163.35,162.57,163.27,254463.0,159.671,160.3483,159.5826,160.2698,254463.0
2023-06-09 10:20:00,163.26,163.28,163.02,163.07,384396.0,160.2599,160.2796,160.0244,160.0734,384396.0
2023-06-09 10:30:00,163.07,163.19,162.58,162.58,110067.0,160.0734,160.1912,159.5924,159.5924,110067.0
2023-06-09 10:40:00,162.59,162.59,161.98,162.0,109238.0,159.6023,159.6023,159.0035,159.0231,109238.0
2023-06-09 10:50:00,162.0,162.17,161.72,161.98,104673.0,159.0231,159.19,158.7482,159.0035,104673.0
2023-06-09 11:00:00,161.99,162.48,161.94,162.44,50282.0,159.0133,159.4943,158.9642,159.455,50282.0
2023-06-09 11:10:00,162.43,162.48,161.91,161.96,36368.0,159.4452,159.4943,158.9348,158.9838,36368.0
2023-06-09 11:20:00,161.94,161.99,161.51,161.51,97779.0,158.9642,159.0133,158.5421,158.5421,97779.0
2023-06-09 11:30:00,161.49,161.8,161.31,161.66,89542.0,158.5225,158.8268,158.3458,158.6893,89542.0
2023-06-09 11:40:00,161.69,161.96,161.64,161.89,27294.0,158.7188,158.9838,158.6697,158.9151,27294.0
2023-06-09 11:50:00,161.87,161.94,161.5,161.61,24372.0,158.8955,158.9642,158.5323,158.6403,24372.0
2023-06-09 12:00:00,161.6,161.61,161.15,161.37,63781.0,158.6304,158.6403,158.1887,158.4047,63781.0
2023-06-09 12:10:00,161.38,161.73,161.38,161.61,38222.0,158.4145,158.7581,158.4145,158.6403,38222.0
2023-06-09 12:20:00,161.62,161.62,160.9,161.18,188363.0,158.6501,158.6501,157.9433,158.2182,188363.0
2023-06-09 12:30:00,161.18,161.34,160.81,160.95,54146.0,158.2182,158.3752,157.855,157.9924,54146.0
2023-06-09 12:40:00,160.92,161.5,160.82,161.5,69995.0,157.9629,158.5323,157.8648,158.5323,69995.0
2023-06-09 12:50:00,161.52,161.62,161.32,161.6,18356.0,158.5519,158.6501,158.3556,158.6304,18356.0
2023-06-09 13:00:00,161.65,161.8,161.52,161.8,35202.0,158.6795,158.8268,158.5519,158.8268,35202.0
2023-06-09 13:10:00,161.81,161.82,161.52,161.52,41804.0,158.8366,158.8464,158.5519,158.5519,41804.0
2023-06-09 13:20:00,161.49,161.79,161.45,161.75,44153.0,158.5225,158.817,158.4832,158.7777,44153.0
2023-06-09 13:30:00,161.77,161.79,161.49,161.64,45425.0,158.7973,158.817,158.5225,158.6697,45425.0
2023-06-09 13:40:00,161.64,161.9,161.64,161.66,112307.0,158.6697,158.9249,158.6697,158.6893,112307.0
2023-06-09 13:50:00,161.65,161.91,161.63,161.88,62967.0,158.6795,158.9348,158.6599,158.9053,62967.0
2023-06-09 14:00:00,161.89,161.89,161.7,161.83,107245.0,158.9151,158.9151,158.7286,158.8562,107245.0
2023-06-09 14:10:00,161.84,161.92,161.62,161.78,135362.0,158.866,158.9446,158.6501,158.8071,135362.0
2023-06-09 14:20:00,161.77,162.02,161.69,161.74,90747.0,158.7973,159.0427,158.7188,158.7679,90747.0
2023-06-09 14:30:00,161.74,161.76,161.34,161.36,50302.0,158.7679,158.7875,158.3752,158.3949,50302.0
2023-06-09 14:40:00,161.36,161.49,161.27,161.29,38213.0,158.3949,158.5225,158.3065,158.3261,38213.0
2023-06-09 14:50:00,161.29,161.55,161.28,161.51,67857.0,158.3261,158.5814,158.3163,158.5421,67857.0
2023-06-09 15:00:00,161.51,161.56,161.14,161.2,53253.0,158.5421,158.5912,158.1789,158.2378,53253.0
2023-06-09 15:10:00,161.22,161.41,161.09,161.37,63657.0,158.2574,158.4439,158.1298,158.4047,63657.0
2023-06-09 15:20:00,161.39,161.41,161.21,161.28,37907.0,158.4243,158.4439,158.2476,158.3163,37907.0
2023-06-09 15:30:00,161.28,161.37,161.08,161.16,95810.0,158.3163,158.4047,158.12,158.1985,95810.0
2023-06-09 15:40:00,161.17,161.33,161.13,161.16,93838.0,158.2084,158.3654,158.1691,158.1985,93838.0
2023-06-09 15:50:00,161.14,161.3,161.07,161.2,359331.0,158.1789,158.336,158.1102,158.2378,359331.0
2023-06-12 09:30:00,162.19,162.43,161.71,162.36,179549.0,159.2096,159.4452,158.7384,159.3765,179549.0
2023-06-12 09:40:00,162.36,162.48,162.11,162.19,183724.0,159.3765,159.4943,159.1311,159.2096,183724.0
2023-06-12 09:50:00,162.17,162.79,162.04,162.7,134740.0,159.19,159.7986,159.0624,159.7102,134740.0
2023-06-12 10:00:00,162.71,162.92,162.45,162.59,99601.0,159.7201,159.9262,159.4648,159.6023,99601.0
2023-06-12 10:10:00,162.59,162.78,162.36,162.53,64614.0,159.6023,159.7888,159.3765,159.5434,64614.0
2023-06-12 10:20:00,162.53,162.7,162.37,162.5,79385.0,159.5434,159.7102,159.3863,159.5139,79385.0
2023-06-12 10:30:00,162.48,162.5,161.99,162.21,43928.0,159.4943,159.5139,159.0133,159.2292,43928.0
2023-06-12 10:40:00,162.18,162.53,162.14,162.44,35793.0,159.1998,159.5434,159.1605,159.455,35793.0
2023-06-12 10:50:00,162.43,162.52,162.32,162.51,85778.0,159.4452,159.5335,159.3372,159.5237,85778.0
2023-06-12 11:00:00,162.5,162.6,162.31,162.32,176872.0,159.5139,159.6121,159.3274,159.3372,176872.0
2023-06-12 11:10:00,162.34,162.72,162.33,162.71,35638.0,159.3569,159.7299,159.347,159.7201,35638.0
2023-06-12 11:20:00,162.7,162.71,162.51,162.56,41726.0,159.7102,159.7201,159.5237,159.5728,41726.0
2023-06-12 11:30:00,162.57,162.74,162.56,162.72,71656.0,159.5826,159.7495,159.5728,159.7299,71656.0
2023-06-12 11:40:00,162.73,162.93,162.73,162.77,70523.0,159.7397,159.936,159.7397,159.7789,70523.0
2023-06-12 11:50:00,162.77,162.94,162.73,162.94,48887.0,159.7789,159.9458,159.7397,159.9458,48887.0
2023-06-12 12:00:00,162.94,162.95,162.84,162.85,52160.0,159.9458,159.9556,159.8477,159.8575,52160.0
2023-06-12 12:10:00,162.85,162.86,162.7,162.77,39533.0,159.8575,159.8673,159.7102,159.7789,39533.0
2023-06-12 12:20:00,162.76,162.98,162.72,162.92,42920.0,159.7691,159.9851,159.7299,159.9262,42920.0
2023-06-12 12:30:00,162.92,163.12,162.88,163.02,57479.0,159.9262,160.1225,159.8869,160.0244,57479.0
2023-06-12 12:40:00,163.03,163.07,162.86,162.91,50535.0,160.0342,160.0734,159.8673,159.9164,50535.0
2023-06-12 12:50:00,162.91,163.05,162.91,162.97,31980.0,159.9164,160.0538,159.9164,159.9753,31980.0
2023-06-12 13:00:00,162.96,163.06,162.92,162.94,30664.0,159.9655,160.0636,159.9262,159.9458,30664.0
2023-06-12 13:10:00,162.95,163.16,162.91,163.07,49141.0,159.9556,160.1618,159.9164,160.0734,49141.0
2023-06-12 13:20:00,163.08,163.16,163.03,163.11,37371.0,160.0833,160.1618,160.0342,160.1127,37371.0
2023-06-12 13:30:00,163.11,163.24,162.96,163.2,40230.0,160.1127,160.2403,159.9655,160.201,40230.0
2023-06-12 13:40:00,163.21,163.39,163.14,163.26,36170.0,160.2109,160.3876,160.1421,160.2599,36170.0
2023-06-12 13:50:00,163.25,163.39,163.21,163.35,44609.0,160.2501,160.3876,160.2109,160.3483,44609.0
2023-06-12 14:00:00,163.36,163.39,163.28,163.33,33764.0,160.3581,160.3876,160.2796,160.3287,33764.0
2023-06-12 14:10:00,163.34,163.46,163.33,163.37,28577.0,160.3385,160.4563,160.3287,160.3679,28577.0
2023-06-12 14:20:00,163.38,163.38,163.28,163.28,28826.0,160.3777,160.3777,160.2796,160.2796,28826.0
2023-06-12 14:30:00,163.28,163.42,163.27,163.28,38306.0,160.2796,160.417,160.2698,160.2796,38306.0
2023-06-12 14:40:00,163.28,163.55,163.28,163.53,35241.0,160.2796,160.5446,160.2796,160.525,35241.0
2023-06-12 14:50:00,163.54,163.75,163.54,163.75,41188.0,160.5348,160.7409,160.5348,160.7409,41188.0
2023-06-12 15:00:00,163.77,163.85,163.66,163.85,52797.0,160.7606,160.8391,160.6526,160.8391,52797.0
2023-06-12 15:10:00,163.85,164.19,163.85,163.94,151995.0,160.8391,161.1729,160.8391,160.9274,151995.0
2023-06-12 15:20:00,163.95,163.96,163.73,163.86,112060.0,160.9373,160.9471,160.7213,160.8489,112060.0
2023-06-12 15:30:00,163.86,163.91,163.76,163.85,75409.0,160.8489,160.898,160.7508,160.8391,75409.0
2023-06-12 15:40:00,163.86,163.94,163.66,163.72,255456.0,160.8489,160.9274,160.6526,160.7115,255456.0
2023-06-12 15:50:00,163.72,163.96,163.59,163.96,430922.0,160.7115,160.9471,160.5839,160.9471,430922.0
2023-06-13 09:30:00,165.28,165.62,164.94,165.34,250207.0,162.2428,162.5766,161.9091,162.3017,250207.0
2023-06-13 09:40:00,165.32,165.62,164.84,165.2,166267.0,162.2821,162.5766,161.8109,162.1643,166267.0
2023-06-13 09:50:00,165.2,165.28,164.76,164.83,144784.0,162.1643,162.2428,161.7324,161.8011,144784.0
2023-06-13 10:00:00,164.86,165.09,164.56,164.66,166231.0,161.8305,162.0563,161.5361,161.6342,166231.0
2023-06-13 10:10:00,164.66,164.66,163.95,164.29,142687.0,161.6342,161.6342,160.9373,161.271,142687.0
2023-06-13 10:20:00,164.31,164.59,164.21,164.45,85147.0,161.2906,161.5655,161.1925,161.4281,85147.0
2023-06-13 10:30:00,164.44,164.77,164.17,164.75,75725.0,161.4183,161.7422,161.1532,161.7226,75725.0
2023-06-13 10:40:00,164.75,164.8,164.45,164.74,171966.0,161.7226,161.7716,161.4281,161.7127,171966.0
2023-06-13 10:50:00,164.75,164.95,164.7,164.81,134300.0,161.7226,161.9189,161.6735,161.7815,134300.0
2023-06-13 11:00:00,164.8,165.02,164.74,164.98,68123.0,161.7716,161.9876,161.7127,161.9483,68123.0
2023-06-13 11:10:00,165.01,165.35,164.89,165.33,103016.0,161.9778,162.3115,161.86,162.2919,103016.0
2023-06-13 11:20:00,165.28,165.41,165.12,165.25,75074.0,162.2428,162.3704,162.0858,162.2134,75074.0
2023-06-13 11:30:00,165.28,165.33,165.06,165.09,58237.0,162.2428,162.2919,162.0269,162.0563,58237.0
2023-06-13 11:40:00,165.09,165.32,164.97,165.27,48454.0,162.0563,162.2821,161.9385,162.233,48454.0
2023-06-13 11:50:00,165.24,165.61,165.17,165.17,41904.0,162.2036,162.5668,162.1348,162.1348,41904.0
2023-06-13 12:00:00,165.17,165.32,165.03,165.31,45531.0,162.1348,162.2821,161.9974,162.2723,45531.0
2023-06-13 12:10:00,165.31,165.6,165.3,165.47,56628.0,162.2723,162.5569,162.2625,162.4293,56628.0
2023-06-13 12:20:00,165.46,165.46,165.2,165.37,67255.0,162.4195,162.4195,162.1643,162.3312,67255.0
2023-06-13 12:30:00,165.38,165.57,165.35,165.51,40925.0,162.341,162.5275,162.3115,162.4686,40925.0
2023-06-13 12:40:00,165.51,165.56,165.28,165.37,47146.0,162.4686,162.5177,162.2428,162.3312,47146.0
2023-06-13 12:50:00,165.37,165.55,165.35,165.54,49485.0,162.3312,162.5079,162.3115,162.498,49485.0
2023-06-13 13:00:00,165.54,165.74,165.43,165.51,67040.0,162.498,162.6944,162.3901,162.4686,67040.0
2023-06-13 13:10:00,165.51,165.57,165.3,165.54,47679.0,162.4686,162.5275,162.2625,162.498,47679.0
2023-06-13 13:20:00,165.55,165.7,165.42,165.66,36293.0,162.5079,162.6551,162.3803,162.6158,36293.0
2023-06-13 13:30:00,165.68,165.77,165.57,165.6,56062.0,162.6355,162.7238,162.5275,162.5569,56062.0
2023-06-13 13:40:00,165.59,165.78,165.59,165.76,64008.0,162.5471,162.7336,162.5471,162.714,64008.0
2023-06-13 13:50:00,165.76,165.77,165.6,165.7,48428.0,162.714,162.7238,162.5569,162.6551,48428.0
2023-06-13 14:00:00,165.7,165.72,165.27,165.28,69464.0,162.6551,162.6747,162.233,162.2428,69464.0
2023-06-13 14:10:00,165.26,165.41,165.1,165.36,179213.0,162.2232,162.3704,162.0661,162.3214,179213.0
2023-06-13 14:20:00,165.37,165.43,164.89,164.95,85076.0,162.3312,162.3901,161.86,161.9189,85076.0
2023-06-13 14:30:00,164.96,165.07,164.87,165.06,71752.0,161.9287,162.0367,161.8404,162.0269,71752.0
2023-06-13 14:40:00,165.07,165.19,164.97,165.1,60317.0,162.0367,162.1545,161.9385,162.0661,60317.0
2023-06-13 14:50:00,165.09,165.49,165.06,165.39,48406.0,162.0563,162.449,162.0269,162.3508,48406.0
2023-06-13 15:00:00,165.39,165.55,165.33,165.49,60252.0,162.3508,162.5079,162.2919,162.449,60252.0
2023-06-13 15:10:00,165.49,165.65,165.36,165.59,110730.0,162.449,162.606,162.3214,162.5471,110730.0
2023-06-13 15:20:00,165.58,165.65,165.34,165.36,110078.0,162.5373,162.606,162.3017,162.3214,110078.0
2023-06-13 15:30:00,165.36,165.45,165.29,165.38,183847.0,162.3214,162.4097,162.2526,162.341,183847.0
2023-06-13 15:40:00,165.4,165.54,165.3,165.42,146516.0,162.3606,162.498,162.2625,162.3803,146516.0
2023-06-13 15:50:00,165.42,165.7,165.36,165.67,461397.0,162.3803,162.6551,162.3214,162.6257,461397.0
2023-06-14 09:30:00,165.96,166.07,165.16,165.4,147516.0,162.9103,163.0183,162.125,162.3606,147516.0
2023-06-14 09:40:00,165.42,165.89,165.32,165.62,161909.0,162.3803,162.8416,162.2821,162.5766,161909.0
2023-06-14 09:50:00,165.63,165.82,165.39,165.75,103235.0,162.5864,162.7729,162.3508,162.7042,103235.0
2023-06-14 10:00:00,165.77,165.89,165.6,165.89,76104.0,162.7238,162.8416,162.5569,162.8416,76104.0
2023-06-14 10:10:00,165.88,166.23,165.85,166.22,76110.0,162.8318,163.1754,162.8024,163.1656,76110.0
2023-06-14 10:20:00,166.23,166.43,165.97,166.04,111239.0,163.1754,163.3717,162.9201,162.9889,111239.0
2023-06-14 10:30:00,166.05,166.33,166.04,166.23,120125.0,162.9987,163.2735,162.9889,163.1754,120125.0
2023-06-14 10:40:00,166.22,166.42,166.17,166.35,77498.0,163.1656,163.3619,163.1165,163.2932,77498.0
2023-06-14 10:50:00,166.36,166.39,165.9,166.01,77814.0,163.303,163.3324,162.8514,162.9594,77814.0
2023-06-14 11:00:00,166.0,166.13,165.89,166.13,87524.0,162.9496,163.0772,162.8416,163.0772,87524.0
2023-06-14 11:10:00,166.15,166.34,166.05,166.19,69848.0,163.0968,163.2833,162.9987,163.1361,69848.0
2023-06-14 11:20:00,166.2,166.36,166.09,166.14,98229.0,163.1459,163.303,163.0379,163.087,98229.0
2023-06-14 11:30:00,166.15,166.17,165.9,166.0,229466.0,163.0968,163.1165,162.8514,162.9496,229466.0
2023-06-14 11:40:00,166.0,166.03,165.82,165.91,39330.0,162.9496,162.979,162.7729,162.8612,39330.0
2023-06-14 11:50:00,165.92,165.99,165.77,165.85,46502.0,162.8711,162.9398,162.7238,162.8024,46502.0
2023-06-14 12:00:00,165.85,165.88,165.62,165.74,42362.0,162.8024,162.8318,162.5766,162.6944,42362.0
2023-06-14 12:10:00,165.74,165.97,165.64,165.94,35433.0,162.6944,162.9201,162.5962,162.8907,35433.0
2023-06-14 12:20:00,165.94,165.96,165.85,165.94,43342.0,162.8907,162.9103,162.8024,162.8907,43342.0
2023-06-14 12:30:00,165.93,165.93,165.71,165.88,43515.0,162.8809,162.8809,162.6649,162.8318,43515.0
2023-06-14 12:40:00,165.89,165.89,165.72,165.77,32827.0,162.8416,162.8416,162.6747,162.7238,32827.0
2023-06-14 12:50:00,165.77,165.99,165.76,165.96,47853.0,162.7238,162.9398,162.714,162.9103,47853.0
2023-06-14 13:00:00,165.96,165.96,165.74,165.78,62042.0,162.9103,162.9103,162.6944,162.7336,62042.0
2023-06-14 13:10:00,165.77,165.81,165.41,165.47,66382.0,162.7238,162.7631,162.3704,162.4293,66382.0
2023-06-14 13:20:00,165.46,165.7,165.41,165.66,47509.0,162.4195,162.6551,162.3704,162.6158,47509.0
2023-06-14 13:30:00,165.66,165.76,165.5,165.69,52465.0,162.6158,162.714,162.4588,162.6453,52465.0
2023-06-14 13:40:00,165.7,165.71,165.54,165.69,49843.0,162.6551,162.6649,162.498,162.6453,49843.0
2023-06-14 13:50:00,165.68,165.7,165.55,165.58,79537.0,162.6355,162.6551,162.5079,162.5373,79537.0
2023-06-14 14:00:00,165.52,165.52,163.34,164.07,429314.0,162.4784,162.4784,160.3385,161.0551,429314.0
2023-06-14 14:10:00,164.05,164.52,163.75,163.97,217579.0,161.0354,161.4968,160.7409,160.9569,217579.0
2023-06-14 14:20:00,163.97,164.11,163.47,164.08,132760.0,160.9569,161.0943,160.4661,161.0649,132760.0
2023-06-14 14:30:00,164.07,164.82,163.83,164.49,209255.0,161.0551,161.7913,160.8195,161.4673,209255.0
2023-06-14 14:40:00,164.5,165.43,164.48,165.41,153320.0,161.4772,162.3901,161.4575,162.3704,153320.0
2023-06-14 14:50:00,165.44,165.51,164.95,165.07,139419.0,162.3999,162.4686,161.9189,162.0367,139419.0
2023-06-14 15:00:00,165.08,165.95,165.05,165.87,117908.0,162.0465,162.9005,162.0171,162.822,117908.0
2023-06-14 15:10:00,165.89,165.89,164.59,165.03,217310.0,162.8416,162.8416,161.5655,161.9974,217310.0
2023-06-14 15:20:00,165.02,165.66,164.95,165.23,140004.0,161.9876,162.6158,161.9189,162.1937,140004.0
2023-06-14 15:30:00,165.23,165.42,165.0,165.2,184576.0,162.1937,162.3803,161.968,162.1643,184576.0
2023-06-14 15:40:00,165.19,165.3,164.85,164.91,272069.0,162.1545,162.2625,161.8207,161.8796,272069.0
2023-06-14 15:50:00,164.9,165.52,164.5,165.51,450095.0,161.8698,162.4784,161.4772,162.4686,450095.0
2023-06-15 09:30:00,164.07,164.63,163.78,164.63,270927.0,161.0551,161.6048,160.7704,161.6048,270927.0
2023-06-15 09:40:00,164.64,165.19,164.5,165.11,220641.0,161.6146,162.1545,161.4772,162.0759,220641.0
2023-06-15 09:50:00,165.12,165.62,165.12,165.52,191805.0,162.0858,162.5766,162.0858,162.4784,191805.0
2023-06-15 10:00:00,165.53,166.14,165.39,166.02,189196.0,162.4882,163.087,162.3508,162.9692,189196.0
2023-06-15 10:10:00,166.04,166.2,165.43,165.62,104937.0,162.9889,163.1459,162.3901,162.5766,104937.0
2023-06-15 10:20:00,165.64,166.01,165.54,165.94,119594.0,162.5962,162.9594,162.498,162.8907,119594.0
2023-06-15 10:30:00,165.95,165.96,165.3,165.38,100414.0,162.9005,162.9103,162.2625,162.341,100414.0
2023-06-15 10:40:00,165.37,165.86,165.33,165.7,108204.0,162.3312,162.8122,162.2919,162.6551,108204.0
2023-06-15 10:50:00,165.72,165.73,165.32,165.47,65871.0,162.6747,162.6846,162.2821,162.4293,65871.0
2023-06-15 11:00:00,165.47,165.71,165.32,165.58,63345.0,162.4293,162.6649,162.2821,162.5373,63345.0
2023-06-15 11:10:00,165.59,165.86,165.46,165.66,82995.0,162.5471,162.8122,162.4195,162.6158,82995.0
2023-06-15 11:20:00,165.65,166.01,165.65,166.0,82717.0,162.606,162.9594,162.606,162.9496,82717.0
2023-06-15 11:30:00,166.01,166.25,165.79,166.21,52325.0,162.9594,163.195,162.7435,163.1557,52325.0
2023-06-15 11:40:00,166.22,166.32,165.79,165.84,125370.0,163.1656,163.2637,162.7435,162.7925,125370.0
2023-06-15 11:50:00,165.81,166.06,165.75,165.99,54669.0,162.7631,163.0085,162.7042,162.9398,54669.0
2023-06-15 12:00:00,165.97,166.06,165.75,165.89,48172.0,162.9201,163.0085,162.7042,162.8416,48172.0
2023-06-15 12:10:00,165.9,165.9,165.52,165.67,52914.0,162.8514,162.8514,162.4784,162.6257,52914.0
2023-06-15 12:20:00,165.66,165.81,165.57,165.64,50427.0,162.6158,162.7631,162.5275,162.5962,50427.0
2023-06-15 12:30:00,165.66,165.86,165.55,165.84,67482.0,162.6158,162.8122,162.5079,162.7925,67482.0
2023-06-15 12:40:00,165.85,165.98,165.69,165.86,43090.0,162.8024,162.93,162.6453,162.8122,43090.0
2023-06-15 12:50:00,165.87,165.98,165.83,165.92,41696.0,162.822,162.93,162.7827,162.8711,41696.0
2023-06-15 13:00:00,165.93,165.99,165.64,165.68,37103.0,162.8809,162.9398,162.5962,162.6355,37103.0
2023-06-15 13:10:00,165.68,165.82,165.56,165.71,39391.0,162.6355,162.7729,162.5177,162.6649,39391.0
2023-06-15 13:20:00,165.71,165.96,165.68,165.94,41414.0,162.6649,162.9103,162.6355,162.8907,41414.0
2023-06-15 13:30:00,165.96,166.12,165.94,165.99,43155.0,162.9103,163.0674,162.8907,162.9398,43155.0
2023-06-15 13:40:00,166.02,166.38,166.0,166.28,45401.0,162.9692,163.3226,162.9496,163.2244,45401.0
2023-06-15 13:50:00,166.27,166.41,166.21,166.34,45165.0,163.2146,163.3521,163.1557,163.2833,45165.0
2023-06-15 14:00:00,166.35,166.4,165.99,166.11,58223.0,163.2932,163.3422,162.9398,163.0576,58223.0
2023-06-15 14:10:00,166.11,166.15,165.9,165.92,72056.0,163.0576,163.0968,162.8514,162.8711,72056.0
2023-06-15 14:20:00,165.92,166.31,165.84,166.24,42490.0,162.8711,163.2539,162.7925,163.1852,42490.0
2023-06-15 14:30:00,166.25,166.63,166.21,166.56,63352.0,163.195,163.568,163.1557,163.4993,63352.0
2023-06-15 14:40:00,166.56,166.7,166.51,166.65,63676.0,163.4993,163.6367,163.4502,163.5877,63676.0
2023-06-15 14:50:00,166.64,167.21,166.64,167.1,124021.0,163.5778,164.1374,163.5778,164.0294,124021.0
2023-06-15 15:00:00,167.11,167.18,166.57,166.8,85966.0,164.0392,164.1079,163.5091,163.7349,85966.0
2023-06-15 15:10:00,166.78,167.05,166.67,166.69,76651.0,163.7153,163.9803,163.6073,163.6269,76651.0
2023-06-15 15:20:00,166.7,166.73,166.46,166.73,73373.0,163.6367,163.6662,163.4011,163.6662,73373.0
2023-06-15 15:30:00,166.72,166.84,166.48,166.67,100504.0,163.6564,163.7742,163.4208,163.6073,100504.0
2023-06-15 15:40:00,166.69,166.95,166.64,166.95,143217.0,163.6269,163.8821,163.5778,163.8821,143217.0
2023-06-15 15:50:00,166.95,167.14,166.48,166.64,372344.0,163.8821,164.0686,163.4208,163.5778,372344.0
2023-06-16 09:30:00,167.81,167.85,166.7,166.9,230071.0,164.7263,164.7656,163.6367,163.8331,230071.0
2023-06-16 09:40:00,166.92,167.03,166.47,166.98,244777.0,163.8527,163.9607,163.411,163.9116,244777.0
2023-06-16 09:50:00,166.97,167.2,166.79,167.11,149454.0,163.9018,164.1275,163.7251,164.0392,149454.0
2023-06-16 10:00:00,167.16,167.56,167.09,167.48,224360.0,164.0883,164.4809,164.0196,164.4024,224360.0
2023-06-16 10:10:00,167.47,167.77,167.32,167.5,90162.0,164.3926,164.6871,164.2453,164.422,90162.0
2023-06-16 10:20:00,167.5,167.82,167.39,167.81,186543.0,164.422,164.7362,164.3141,164.7263,186543.0
2023-06-16 10:30:00,167.8,167.87,167.61,167.83,64152.0,164.7165,164.7852,164.53,164.746,64152.0
2023-06-16 10:40:00,167.83,167.83,167.09,167.32,88228.0,164.746,164.746,164.0196,164.2453,88228.0
2023-06-16 10:50:00,167.31,167.42,167.17,167.19,154519.0,164.2355,164.3435,164.0981,164.1177,154519.0
2023-06-16 11:00:00,167.18,167.41,166.98,167.38,66668.0,164.1079,164.3337,163.9116,164.3042,66668.0
2023-06-16 11:10:00,167.4,167.61,167.28,167.3,69422.0,164.3239,164.53,164.2061,164.2257,69422.0
2023-06-16 11:20:00,167.29,167.35,166.69,166.84,87726.0,164.2159,164.2748,163.6269,163.7742,87726.0
2023-06-16 11:30:00,166.83,167.01,166.67,166.75,120097.0,163.7643,163.941,163.6073,163.6858,120097.0
2023-06-16 11:40:00,166.75,166.95,166.61,166.65,87197.0,163.6858,163.8821,163.5484,163.5877,87197.0
2023-06-16 11:50:00,166.63,167.04,166.5,167.03,70842.0,163.568,163.9705,163.4404,163.9607,70842.0
2023-06-16 12:00:00,167.03,167.15,166.93,166.96,41651.0,163.9607,164.0785,163.8625,163.892,41651.0
2023-06-16 12:10:00,166.98,167.14,166.86,167.07,72229.0,163.9116,164.0686,163.7938,163.9999,72229.0
2023-06-16 12:20:00,167.09,167.32,167.05,167.3,55365.0,164.0196,164.2453,163.9803,164.2257,55365.0
2023-06-16 12:30:00,167.31,167.42,167.2,167.29,49384.0,164.2355,164.3435,164.1275,164.2159,49384.0
2023-06-16 12:40:00,167.29,167.37,167.14,167.35,49298.0,164.2159,164.2944,164.0686,164.2748,49298.0
2023-06-16 12:50:00,167.34,167.5,167.32,167.36,46341.0,164.265,164.422,164.2453,164.2846,46341.0
2023-06-16 13:00:00,167.36,167.45,167.13,167.14,35737.0,164.2846,164.3729,164.0588,164.0686,35737.0
2023-06-16 13:10:00,167.12,167.28,167.01,167.23,36386.0,164.049,164.2061,163.941,164.157,36386.0
2023-06-16 13:20:00,167.22,167.36,167.17,167.2,25688.0,164.1472,164.2846,164.0981,164.1275,25688.0
2023-06-16 13:30:00,167.22,167.35,167.11,167.31,49136.0,164.1472,164.2748,164.0392,164.2355,49136.0
2023-06-16 13:40:00,167.32,167.36,167.04,167.08,51470.0,164.2453,164.2846,163.9705,164.0097,51470.0
2023-06-16 13:50:00,167.07,167.24,167.04,167.23,44066.0,163.9999,164.1668,163.9705,164.157,44066.0
2023-06-16 14:00:00,167.22,167.28,166.99,167.09,53261.0,164.1472,164.2061,163.9214,164.0196,53261.0
2023-06-16 14:10:00,167.09,167.23,167.05,167.15,66072.0,164.0196,164.157,163.9803,164.0785,66072.0
2023-06-16 14:20:00,167.16,167.26,167.06,167.21,130816.0,164.0883,164.1864,163.9901,164.1374,130816.0
2023-06-16 14:30:00,167.19,167.22,166.96,167.19,76697.0,164.1177,164.1472,163.892,164.1177,76697.0
2023-06-16 14:40:00,167.19,167.24,167.06,167.11,51325.0,164.1177,164.1668,163.9901,164.0392,51325.0
2023-06-16 14:50:00,167.1,167.15,166.79,166.8,83601.0,164.0294,164.0785,163.7251,163.7349,83601.0
2023-06-16 15:00:00,166.81,166.84,166.37,166.46,89107.0,163.7447,163.7742,163.3128,163.4011,89107.0
2023-06-16 15:10:00,166.44,166.56,166.27,166.55,88116.0,163.3815,163.4993,163.2146,163.4895,88116.0
2023-06-16 15:20:00,166.56,166.77,166.48,166.56,114611.0,163.4993,163.7054,163.4208,163.4993,114611.0
2023-06-16 15:30:00,166.58,166.86,166.57,166.82,137620.0,163.5189,163.7938,163.5091,163.7545,137620.0
2023-06-16 15:40:00,166.82,166.9,166.69,166.77,129763.0,163.7545,163.8331,163.6269,163.7054,129763.0
2023-06-16 15:50:00,166.78,166.89,166.29,166.4,838353.0,163.7153,163.8232,163.2343,163.3422,838353.0
2023-06-20 09:30:00,165.69,166.8,165.51,166.76,177130.0,162.9704,164.0622,162.7933,164.0228,177130.0
2023-06-20 09:40:00,166.78,167.26,166.5,167.17,234690.0,164.0425,164.5146,163.7671,164.4261,234690.0
2023-06-20 09:50:00,167.21,167.22,166.49,166.51,146121.0,164.4654,164.4753,163.7573,163.7769,146121.0
2023-06-20 10:00:00,166.52,166.61,166.36,166.48,97837.0,163.7868,163.8753,163.6294,163.7474,97837.0
2023-06-20 10:10:00,166.48,166.67,165.76,165.79,91196.0,163.7474,163.9343,163.0392,163.0687,91196.0
2023-06-20 10:20:00,165.8,165.85,165.26,165.37,163421.0,163.0786,163.1278,162.5474,162.6556,163421.0
2023-06-20 10:30:00,165.37,165.61,165.18,165.39,135131.0,162.6556,162.8917,162.4688,162.6753,135131.0
2023-06-20 10:40:00,165.38,165.77,165.37,165.68,66789.0,162.6655,163.0491,162.6556,162.9605,66789.0
2023-06-20 10:50:00,165.69,165.77,165.46,165.69,76273.0,162.9704,163.0491,162.7442,162.9704,76273.0
2023-06-20 11:00:00,165.69,166.12,165.69,165.98,97601.0,162.9704,163.3933,162.9704,163.2556,97601.0
2023-06-20 11:10:00,165.98,166.01,165.69,165.86,50733.0,163.2556,163.2851,162.9704,163.1376,50733.0
2023-06-20 11:20:00,165.84,165.95,165.74,165.94,49724.0,163.1179,163.2261,163.0196,163.2163,49724.0
2023-06-20 11:30:00,165.96,166.29,165.92,166.27,61205.0,163.236,163.5605,163.1966,163.5409,61205.0
2023-06-20 11:40:00,166.27,166.29,165.98,166.16,66670.0,163.5409,163.5605,163.2556,163.4327,66670.0
2023-06-20 11:50:00,166.14,166.2,165.91,165.91,29184.0,163.413,163.472,163.1868,163.1868,29184.0
2023-06-20 12:00:00,165.93,166.11,165.88,166.1,39073.0,163.2064,163.3835,163.1573,163.3737,39073.0
2023-06-20 12:10:00,166.09,166.42,166.09,166.25,97019.0,163.3638,163.6884,163.3638,163.5212,97019.0
2023-06-20 12:20:00,166.23,166.9,166.21,166.84,81583.0,163.5015,164.1605,163.4818,164.1015,81583.0
2023-06-20 12:30:00,166.86,166.93,166.72,166.83,72405.0,164.1212,164.19,163.9835,164.0917,72405.0
2023-06-20 12:40:00,166.83,167.12,166.83,167.09,73232.0,164.0917,164.3769,164.0917,164.3474,73232.0
2023-06-20 12:50:00,167.11,167.21,166.96,167.16,55988.0,164.3671,164.4654,164.2195,164.4163,55988.0
2023-06-20 13:00:00,167.17,167.23,166.94,167.12,90887.0,164.4261,164.4851,164.1999,164.3769,90887.0
2023-06-20 13:10:00,167.11,167.23,166.99,167.14,40278.0,164.3671,164.4851,164.249,164.3966,40278.0
2023-06-20 13:20:00,167.18,167.26,167.04,167.11,70957.0,164.4359,164.5146,164.2982,164.3671,70957.0
2023-06-20 13:30:00,167.1,167.24,167.08,167.13,52081.0,164.3572,164.4949,164.3376,164.3867,52081.0
2023-06-20 13:40:00,167.14,167.2,167.05,167.09,32803.0,164.3966,164.4556,164.3081,164.3474,32803.0
2023-06-20 13:50:00,167.07,167.11,166.78,166.82,51723.0,164.3277,164.3671,164.0425,164.0818,51723.0
2023-06-20 14:00:00,166.81,166.97,166.78,166.86,48327.0,164.072,164.2294,164.0425,164.1212,48327.0
2023-06-20 14:10:00,166.85,166.98,166.76,166.92,63653.0,164.1113,164.2392,164.0228,164.1802,63653.0
2023-06-20 14:20:00,166.91,167.1,166.88,167.09,55933.0,164.1704,164.3572,164.1409,164.3474,55933.0
2023-06-20 14:30:00,167.09,167.1,166.79,166.82,46623.0,164.3474,164.3572,164.0523,164.0818,46623.0
2023-06-20 14:40:00,166.82,166.87,166.67,166.87,274101.0,164.0818,164.131,163.9343,164.131,274101.0
2023-06-20 14:50:00,166.85,166.96,166.79,166.89,46549.0,164.1113,164.2195,164.0523,164.1507,46549.0
2023-06-20 15:00:00,166.9,166.97,166.71,166.83,46347.0,164.1605,164.2294,163.9736,164.0917,46347.0
2023-06-20 15:10:00,166.83,166.93,166.75,166.85,142124.0,164.0917,164.19,164.013,164.1113,142124.0
2023-06-20 15:20:00,166.85,167.15,166.83,167.11,85387.0,164.1113,164.4064,164.0917,164.3671,85387.0
2023-06-20 15:30:00,167.13,167.19,166.96,167.08,97938.0,164.3867,164.4458,164.2195,164.3376,97938.0
2023-06-20 15:40:00,167.08,167.3,167.06,167.29,174857.0,164.3376,164.554,164.3179,164.5441,174857.0
2023-06-20 15:50:00,167.29,167.48,167.2,167.3,566669.0,164.5441,164.731,164.4556,164.554,566669.0
2023-06-21 09:30:00,167.23,167.64,166.8,167.57,262248.0,164.4851,164.8884,164.0622,164.8195,262248.0
2023-06-21 09:40:00,167.57,167.62,166.91,167.08,182494.0,164.8195,164.8687,164.1704,164.3376,182494.0
2023-06-21 09:50:00,167.04,167.2,166.43,166.51,188447.0,164.2982,164.4556,163.6982,163.7769,188447.0
2023-06-21 10:00:00,166.49,166.63,165.87,166.32,123132.0,163.7573,163.895,163.1474,163.59,123132.0
2023-06-21 10:10:00,166.34,166.78,166.24,166.25,139039.0,163.6097,164.0425,163.5114,163.5212,139039.0
2023-06-21 10:20:00,166.27,166.44,165.95,166.16,115832.0,163.5409,163.7081,163.2261,163.4327,115832.0
2023-06-21 10:30:00,166.17,166.58,166.16,166.49,106732.0,163.4425,163.8458,163.4327,163.7573,106732.0
2023-06-21 10:40:00,166.48,166.58,165.9,165.97,86388.0,163.7474,163.8458,163.1769,163.2458,86388.0
2023-06-21 10:50:00,165.94,166.23,165.83,165.98,104929.0,163.2163,163.5015,163.1081,163.2556,104929.0
2023-06-21 11:00:00,165.99,166.19,165.25,165.35,131168.0,163.2655,163.4622,162.5376,162.636,131168.0
2023-06-21 11:10:00,165.34,165.45,165.0,165.09,145552.0,162.6261,162.7343,162.2917,162.3802,145552.0
2023-06-21 11:20:00,165.07,165.82,165.06,165.78,110125.0,162.3606,163.0983,162.3507,163.0589,110125.0
2023-06-21 11:30:00,165.78,166.18,165.66,166.11,68433.0,163.0589,163.4523,162.9409,163.3835,68433.0
2023-06-21 11:40:00,166.12,166.31,166.0,166.27,74900.0,163.3933,163.5802,163.2753,163.5409,74900.0
2023-06-21 11:50:00,166.28,166.28,165.67,165.68,63925.0,163.5507,163.5507,162.9507,162.9605,63925.0
2023-06-21 12:00:00,165.67,166.13,165.64,165.97,90647.0,162.9507,163.4032,162.9212,163.2458,90647.0
2023-06-21 12:10:00,165.96,166.19,165.74,166.0,63563.0,163.236,163.4622,163.0196,163.2753,63563.0
2023-06-21 12:20:00,166.01,166.02,165.65,165.81,41456.0,163.2851,163.295,162.931,163.0884,41456.0
2023-06-21 12:30:00,165.81,166.05,165.8,165.95,44792.0,163.0884,163.3245,163.0786,163.2261,44792.0
2023-06-21 12:40:00,165.95,166.01,165.53,165.57,42689.0,163.2261,163.2851,162.813,162.8524,42689.0
2023-06-21 12:50:00,165.61,165.71,165.15,165.3,84535.0,162.8917,162.9901,162.4392,162.5868,84535.0
2023-06-21 13:00:00,165.31,165.52,165.18,165.52,68419.0,162.5966,162.8032,162.4688,162.8032,68419.0
2023-06-21 13:10:00,165.56,165.69,165.36,165.52,44742.0,162.8425,162.9704,162.6458,162.8032,44742.0
2023-06-21 13:20:00,165.51,165.51,165.11,165.23,82372.0,162.7933,162.7933,162.3999,162.5179,82372.0
2023-06-21 13:30:00,165.22,165.58,165.21,165.56,40372.0,162.5081,162.8622,162.4983,162.8425,40372.0
2023-06-21 13:40:00,165.57,165.77,165.4,165.74,44355.0,162.8524,163.0491,162.6851,163.0196,44355.0
2023-06-21 13:50:00,165.75,165.99,165.7,165.96,39780.0,163.0294,163.2655,162.9802,163.236,39780.0
2023-06-21 14:00:00,165.98,166.04,165.79,165.85,54342.0,163.2556,163.3146,163.0687,163.1278,54342.0
2023-06-21 14:10:00,165.83,166.41,165.81,166.39,70581.0,163.1081,163.6786,163.0884,163.6589,70581.0
2023-06-21 14:20:00,166.41,166.54,166.33,166.51,86123.0,163.6786,163.8064,163.5999,163.7769,86123.0
2023-06-21 14:30:00,166.5,166.67,166.44,166.54,81486.0,163.7671,163.9343,163.7081,163.8064,81486.0
2023-06-21 14:40:00,166.53,166.55,166.14,166.17,69932.0,163.7966,163.8163,163.413,163.4425,69932.0
2023-06-21 14:50:00,166.14,166.45,166.14,166.37,57687.0,163.413,163.7179,163.413,163.6392,57687.0
2023-06-21 15:00:00,166.36,166.37,165.88,166.08,81070.0,163.6294,163.6392,163.1573,163.354,81070.0
2023-06-21 15:10:00,166.07,166.29,166.01,166.23,105565.0,163.3441,163.5605,163.2851,163.5015,105565.0
2023-06-21 15:20:00,166.22,166.22,165.93,165.96,75296.0,163.4917,163.4917,163.2064,163.236,75296.0
2023-06-21 15:30:00,165.96,166.02,165.23,165.43,147986.0,163.236,163.295,162.5179,162.7147,147986.0
2023-06-21 15:40:00,165.43,165.63,165.35,165.6,126716.0,162.7147,162.9114,162.636,162.8819,126716.0
2023-06-21 15:50:00,165.6,165.73,165.18,165.29,375939.0,162.8819,163.0097,162.4688,162.5769,375939.0
2023-06-22 09:30:00,164.26,164.87,164.07,164.8,300810.0,161.5639,162.1638,161.377,162.095,300810.0
2023-06-22 09:40:00,164.79,165.3,164.66,165.24,157614.0,162.0852,162.5868,161.9573,162.5278,157614.0
2023-06-22 09:50:00,165.22,165.56,165.15,165.33,162154.0,162.5081,162.8425,162.4392,162.6163,162154.0
2023-06-22 10:00:00,165.34,165.57,165.23,165.53,93514.0,162.6261,162.8524,162.5179,162.813,93514.0
2023-06-22 10:10:00,165.51,166.57,165.51,166.49,120645.0,162.7933,163.8359,162.7933,163.7573,120645.0
2023-06-22 10:20:00,166.5,166.7,166.18,166.65,71305.0,163.7671,163.9638,163.4523,163.9146,71305.0
2023-06-22 10:30:00,166.66,166.76,166.49,166.52,54520.0,163.9245,164.0228,163.7573,163.7868,54520.0
2023-06-22 10:40:00,166.52,166.59,165.75,166.14,85949.0,163.7868,163.8556,163.0294,163.413,85949.0
2023-06-22 10:50:00,166.12,166.29,165.85,166.26,58629.0,163.3933,163.5605,163.1278,163.531,58629.0
2023-06-22 11:00:00,166.27,166.97,166.27,166.8,52961.0,163.5409,164.2294,163.5409,164.0622,52961.0
2023-06-22 11:10:00,166.8,166.88,166.64,166.7,45626.0,164.0622,164.1409,163.9048,163.9638,45626.0
2023-06-22 11:20:00,166.69,166.86,166.4,166.53,52630.0,163.954,164.1212,163.6687,163.7966,52630.0
2023-06-22 11:30:00,166.53,166.89,166.37,166.72,77011.0,163.7966,164.1507,163.6392,163.9835,77011.0
2023-06-22 11:40:00,166.72,167.11,166.71,167.09,79332.0,163.9835,164.3671,163.9736,164.3474,79332.0
2023-06-22 11:50:00,167.1,167.17,166.78,167.0,69946.0,164.3572,164.4261,164.0425,164.2589,69946.0
2023-06-22 12:00:00,167.0,167.0,166.61,166.72,77882.0,164.2589,164.2589,163.8753,163.9835,77882.0
2023-06-22 12:10:00,166.72,166.75,166.34,166.52,94919.0,163.9835,164.013,163.6097,163.7868,94919.0
2023-06-22 12:20:00,166.51,166.76,166.43,166.6,53754.0,163.7769,164.0228,163.6982,163.8654,53754.0
2023-06-22 12:30:00,166.6,167.0,166.54,166.68,49934.0,163.8654,164.2589,163.8064,163.9441,49934.0
2023-06-22 12:40:00,166.65,166.85,166.58,166.62,50052.0,163.9146,164.1113,163.8458,163.8851,50052.0
2023-06-22 12:50:00,166.67,166.69,166.41,166.57,68987.0,163.9343,163.954,163.6786,163.8359,68987.0
2023-06-22 13:00:00,166.57,166.59,166.14,166.33,107337.0,163.8359,163.8556,163.413,163.5999,107337.0
2023-06-22 13:10:00,166.32,166.57,166.29,166.55,44557.0,163.59,163.8359,163.5605,163.8163,44557.0
2023-06-22 13:20:00,166.55,166.6,166.41,166.59,42216.0,163.8163,163.8654,163.6786,163.8556,42216.0
2023-06-22 13:30:00,166.58,166.68,166.49,166.62,63288.0,163.8458,163.9441,163.7573,163.8851,63288.0
2023-06-22 13:40:00,166.62,166.91,166.62,166.84,52762.0,163.8851,164.1704,163.8851,164.1015,52762.0
2023-06-22 13:50:00,166.83,166.89,166.71,166.8,51271.0,164.0917,164.1507,163.9736,164.0622,51271.0
2023-06-22 14:00:00,166.82,167.0,166.64,166.64,53941.0,164.0818,164.2589,163.9048,163.9048,53941.0
2023-06-22 14:10:00,166.63,166.73,166.54,166.58,53675.0,163.895,163.9933,163.8064,163.8458,53675.0
2023-06-22 14:20:00,166.59,166.78,166.53,166.77,58294.0,163.8556,164.0425,163.7966,164.0327,58294.0
2023-06-22 14:30:00,166.76,166.91,166.61,166.82,67591.0,164.0228,164.1704,163.8753,164.0818,67591.0
2023-06-22 14:40:00,166.82,166.85,166.7,166.73,58909.0,164.0818,164.1113,163.9638,163.9933,58909.0
2023-06-22 14:50:00,166.72,167.16,166.68,167.15,88353.0,163.9835,164.4163,163.9441,164.4064,88353.0
2023-06-22 15:00:00,167.15,167.23,166.99,167.14,72308.0,164.4064,164.4851,164.249,164.3966,72308.0
2023-06-22 15:10:00,167.13,167.16,166.93,167.1,97916.0,164.3867,164.4163,164.19,164.3572,97916.0
2023-06-22 15:20:00,167.11,167.13,166.75,166.79,98362.0,164.3671,164.3867,164.013,164.0523,98362.0
2023-06-22 15:30:00,166.79,167.15,166.65,167.14,153563.0,164.0523,164.4064,163.9146,164.3966,153563.0
2023-06-22 15:40:00,167.16,167.36,167.13,167.18,228017.0,164.4163,164.613,164.3867,164.4359,228017.0
2023-06-22 15:50:00,167.19,167.43,167.12,167.39,578743.0,164.4458,164.6818,164.3769,164.6425,578743.0
2023-06-23 09:30:00,165.42,166.3,165.33,166.14,154101.0,162.7048,163.5704,162.6163,163.413,154101.0
2023-06-23 09:40:00,166.12,166.14,164.92,164.98,405476.0,163.3933,163.413,162.213,162.272,405476.0
2023-06-23 09:50:00,164.98,165.4,164.77,165.27,265044.0,162.272,162.6851,162.0655,162.5573,265044.0
2023-06-23 10:00:00,165.26,165.83,165.0,165.75,140176.0,162.5474,163.1081,162.2917,163.0294,140176.0
2023-06-23 10:10:00,165.73,165.97,165.48,165.93,93799.0,163.0097,163.2458,162.7638,163.2064,93799.0
2023-06-23 10:20:00,165.95,165.98,165.1,165.45,84931.0,163.2261,163.2556,162.3901,162.7343,84931.0
2023-06-23 10:30:00,165.44,165.98,165.42,165.98,97742.0,162.7245,163.2556,162.7048,163.2556,97742.0
2023-06-23 10:40:00,165.96,166.05,165.63,165.7,84422.0,163.236,163.3245,162.9114,162.9802,84422.0
2023-06-23 10:50:00,165.64,165.77,165.38,165.77,81744.0,162.9212,163.0491,162.6655,163.0491,81744.0
2023-06-23 11:00:00,165.8,166.0,165.64,165.86,69705.0,163.0786,163.2753,162.9212,163.1376,69705.0
2023-06-23 11:10:00,165.85,165.9,165.57,165.63,63038.0,163.1278,163.1769,162.8524,162.9114,63038.0
2023-06-23 11:20:00,165.61,165.72,165.41,165.53,78603.0,162.8917,162.9999,162.695,162.813,78603.0
2023-06-23 11:30:00,165.53,165.88,165.34,165.74,47162.0,162.813,163.1573,162.6261,163.0196,47162.0
2023-06-23 11:40:00,165.74,166.24,165.71,166.18,70710.0,163.0196,163.5114,162.9901,163.4523,70710.0
2023-06-23 11:50:00,166.17,166.18,165.97,166.03,47919.0,163.4425,163.4523,163.2458,163.3048,47919.0
2023-06-23 12:00:00,166.03,166.29,166.03,166.23,77472.0,163.3048,163.5605,163.3048,163.5015,77472.0
2023-06-23 12:10:00,166.22,166.62,166.11,166.59,63031.0,163.4917,163.8851,163.3835,163.8556,63031.0
2023-06-23 12:20:00,166.64,166.66,166.39,166.65,49830.0,163.9048,163.9245,163.6589,163.9146,49830.0
2023-06-23 12:30:00,166.65,166.84,166.52,166.61,68798.0,163.9146,164.1015,163.7868,163.8753,68798.0
2023-06-23 12:40:00,166.61,166.69,166.41,166.54,40513.0,163.8753,163.954,163.6786,163.8064,40513.0
2023-06-23 12:50:00,166.54,166.61,166.39,166.6,42271.0,163.8064,163.8753,163.6589,163.8654,42271.0
2023-06-23 13:00:00,166.61,166.78,166.51,166.74,61143.0,163.8753,164.0425,163.7769,164.0031,61143.0
2023-06-23 13:10:00,166.76,166.83,166.67,166.75,35649.0,164.0228,164.0917,163.9343,164.013,35649.0
2023-06-23 13:20:00,166.77,166.86,166.67,166.82,62884.0,164.0327,164.1212,163.9343,164.0818,62884.0
2023-06-23 13:30:00,166.82,166.91,166.73,166.91,54114.0,164.0818,164.1704,163.9933,164.1704,54114.0
2023-06-23 13:40:00,166.92,166.96,166.67,166.7,61547.0,164.1802,164.2195,163.9343,163.9638,61547.0
2023-06-23 13:50:00,166.68,166.76,166.52,166.53,55785.0,163.9441,164.0228,163.7868,163.7966,55785.0
2023-06-23 14:00:00,166.52,166.58,166.16,166.16,67595.0,163.7868,163.8458,163.4327,163.4327,67595.0
2023-06-23 14:10:00,166.13,166.24,166.04,166.1,70737.0,163.4032,163.5114,163.3146,163.3737,70737.0
2023-06-23 14:20:00,166.12,166.3,165.96,166.06,56613.0,163.3933,163.5704,163.236,163.3343,56613.0
2023-06-23 14:30:00,166.05,166.05,165.62,165.63,69567.0,163.3245,163.3245,162.9015,162.9114,69567.0
2023-06-23 14:40:00,165.61,165.69,165.3,165.45,110805.0,162.8917,162.9704,162.5868,162.7343,110805.0
2023-06-23 14:50:00,165.46,165.51,165.31,165.38,84301.0,162.7442,162.7933,162.5966,162.6655,84301.0
2023-06-23 15:00:00,165.31,165.35,165.05,165.34,151485.0,162.5966,162.636,162.3409,162.6261,151485.0
2023-06-23 15:10:00,165.35,165.58,165.31,165.55,121912.0,162.636,162.8622,162.5966,162.8327,121912.0
2023-06-23 15:20:00,165.56,165.57,165.17,165.26,73594.0,162.8425,162.8524,162.4589,162.5474,73594.0
2023-06-23 15:30:00,165.26,165.35,165.09,165.19,132767.0,162.5474,162.636,162.3802,162.4786,132767.0
2023-06-23 15:40:00,165.2,165.37,165.09,165.3,202867.0,162.4884,162.6556,162.3802,162.5868,202867.0
2023-06-23 15:50:00,165.31,165.75,165.22,165.43,582048.0,162.5966,163.0294,162.5081,162.7147,582048.0
2023-06-26 09:30:00,164.44,165.67,164.36,165.49,113674.0,161.7409,162.9507,161.6622,162.7737,113674.0
2023-06-26 09:40:00,165.51,166.25,165.33,166.12,128652.0,162.7933,163.5212,162.6163,163.3933,128652.0
2023-06-26 09:50:00,166.13,166.71,166.01,166.62,139833.0,163.4032,163.9736,163.2851,163.8851,139833.0
2023-06-26 10:00:00,166.62,166.81,166.52,166.69,92733.0,163.8851,164.072,163.7868,163.954,92733.0
2023-06-26 10:10:00,166.67,166.67,166.3,166.33,104864.0,163.9343,163.9343,163.5704,163.5999,104864.0
2023-06-26 10:20:00,166.28,166.31,165.88,166.12,71818.0,163.5507,163.5802,163.1573,163.3933,71818.0
2023-06-26 10:30:00,166.11,166.16,165.42,165.48,109462.0,163.3835,163.4327,162.7048,162.7638,109462.0
2023-06-26 10:40:00,165.46,165.88,165.21,165.88,40292.0,162.7442,163.1573,162.4983,163.1573,40292.0
2023-06-26 10:50:00,165.89,165.95,165.59,165.76,95014.0,163.1671,163.2261,162.872,163.0392,95014.0
2023-06-26 11:00:00,165.77,165.78,165.12,165.23,64603.0,163.0491,163.0589,162.4097,162.5179,64603.0
2023-06-26 11:10:00,165.21,165.34,164.85,164.88,48677.0,162.4983,162.6261,162.1442,162.1737,48677.0
2023-06-26 11:20:00,164.87,165.1,164.84,164.88,48051.0,162.1638,162.3901,162.1343,162.1737,48051.0
2023-06-26 11:30:00,164.86,165.26,164.75,165.09,40373.0,162.154,162.5474,162.0458,162.3802,40373.0
2023-06-26 11:40:00,165.07,165.14,164.74,164.96,30096.0,162.3606,162.4294,162.036,162.2524,30096.0
2023-06-26 11:50:00,164.96,165.18,164.95,165.15,72235.0,162.2524,162.4688,162.2425,162.4392,72235.0
2023-06-26 12:00:00,165.14,165.15,164.01,164.03,101455.0,162.4294,162.4392,161.318,161.3376,101455.0
2023-06-26 12:10:00,164.0,164.14,163.75,163.89,83512.0,161.3081,161.4458,161.0622,161.1999,83512.0
2023-06-26 12:20:00,163.9,164.03,163.59,163.84,84315.0,161.2098,161.3376,160.9049,161.1507,84315.0
2023-06-26 12:30:00,163.83,164.01,163.7,163.89,78178.0,161.1409,161.318,161.013,161.1999,78178.0
2023-06-26 12:40:00,163.86,163.9,163.57,163.68,78272.0,161.1704,161.2098,160.8852,160.9934,78272.0
2023-06-26 12:50:00,163.65,164.17,163.59,164.11,45935.0,160.9639,161.4753,160.9049,161.4163,45935.0
2023-06-26 13:00:00,164.12,164.24,163.93,163.98,97640.0,161.4262,161.5442,161.2393,161.2885,97640.0
2023-06-26 13:10:00,163.99,164.05,163.7,163.87,41324.0,161.2983,161.3573,161.013,161.1803,41324.0
2023-06-26 13:20:00,163.87,164.28,163.8,164.26,31531.0,161.1803,161.5835,161.1114,161.5639,31531.0
2023-06-26 13:30:00,164.28,164.31,163.97,164.1,45526.0,161.5835,161.613,161.2786,161.4065,45526.0
2023-06-26 13:40:00,164.11,164.18,163.95,164.14,42067.0,161.4163,161.4852,161.2589,161.4458,42067.0
2023-06-26 13:50:00,164.03,164.13,163.92,164.0,35492.0,161.3376,161.436,161.2294,161.3081,35492.0
2023-06-26 14:00:00,163.98,164.08,163.89,163.99,37618.0,161.2885,161.3868,161.1999,161.2983,37618.0
2023-06-26 14:10:00,163.97,164.23,163.95,164.2,21092.0,161.2786,161.5343,161.2589,161.5048,21092.0
2023-06-26 14:20:00,164.17,164.27,164.05,164.24,25555.0,161.4753,161.5737,161.3573,161.5442,25555.0
2023-06-26 14:30:00,164.21,164.67,164.21,164.66,38290.0,161.5147,161.9671,161.5147,161.9573,38290.0
2023-06-26 14:40:00,164.67,164.7,164.35,164.48,38810.0,161.9671,161.9966,161.6524,161.7802,38810.0
2023-06-26 14:50:00,164.48,164.61,164.29,164.41,35423.0,161.7802,161.9081,161.5934,161.7114,35423.0
2023-06-26 15:00:00,164.42,164.58,164.39,164.47,47925.0,161.7212,161.8786,161.6917,161.7704,47925.0
2023-06-26 15:10:00,164.47,164.55,164.28,164.32,92744.0,161.7704,161.8491,161.5835,161.6229,92744.0
2023-06-26 15:20:00,164.32,164.4,164.07,164.25,67976.0,161.6229,161.7016,161.377,161.554,67976.0
2023-06-26 15:30:00,164.24,164.37,164.16,164.17,84886.0,161.5442,161.6721,161.4655,161.4753,84886.0
2023-06-26 15:40:00,164.17,164.21,163.51,163.65,179582.0,161.4753,161.5147,160.8262,160.9639,179582.0
2023-06-26 15:50:00,163.64,163.7,163.26,163.33,487037.0,160.954,161.013,160.5803,160.6491,487037.0
2023-06-27 09:30:00,164.29,164.89,164.08,164.64,214684.0,161.5934,162.1835,161.3868,161.9376,214684.0
2023-06-27 09:40:00,164.64,164.98,164.4,164.74,154170.0,161.9376,162.272,161.7016,162.036,154170.0
2023-06-27 09:50:00,164.74,165.16,164.66,165.08,102738.0,162.036,162.4491,161.9573,162.3704,102738.0
2023-06-27 10:00:00,165.04,165.3,164.81,164.96,170540.0,162.3311,162.5868,162.1048,162.2524,170540.0
2023-06-27 10:10:00,164.92,165.01,164.39,164.96,99403.0,162.213,162.3015,161.6917,162.2524,99403.0
2023-06-27 10:20:00,164.96,165.24,164.71,165.05,84971.0,162.2524,162.5278,162.0065,162.3409,84971.0
2023-06-27 10:30:00,165.07,165.29,164.92,165.23,101082.0,162.3606,162.5769,162.213,162.5179,101082.0
2023-06-27 10:40:00,165.21,165.35,164.83,165.05,76168.0,162.4983,162.636,162.1245,162.3409,76168.0
2023-06-27 10:50:00,165.07,165.2,164.9,165.04,69238.0,162.3606,162.4884,162.1934,162.3311,69238.0
2023-06-27 11:00:00,165.06,165.19,164.71,164.87,74912.0,162.3507,162.4786,162.0065,162.1638,74912.0
2023-06-27 11:10:00,164.86,165.29,164.66,165.28,104481.0,162.154,162.5769,161.9573,162.5671,104481.0
2023-06-27 11:20:00,165.27,165.53,165.2,165.48,60124.0,162.5573,162.813,162.4884,162.7638,60124.0
2023-06-27 11:30:00,165.49,165.71,165.41,165.7,60227.0,162.7737,162.9901,162.695,162.9802,60227.0
2023-06-27 11:40:00,165.71,165.74,165.37,165.4,39156.0,162.9901,163.0196,162.6556,162.6851,39156.0
2023-06-27 11:50:00,165.41,165.64,165.41,165.56,45855.0,162.695,162.9212,162.695,162.8425,45855.0
2023-06-27 12:00:00,165.56,165.64,165.5,165.5,48839.0,162.8425,162.9212,162.7835,162.7835,48839.0
2023-06-27 12:10:00,165.5,165.66,165.39,165.44,45755.0,162.7835,162.9409,162.6753,162.7245,45755.0
2023-06-27 12:20:00,165.48,165.75,165.43,165.74,42435.0,162.7638,163.0294,162.7147,163.0196,42435.0
2023-06-27 12:30:00,165.81,165.94,165.7,165.94,48991.0,163.0884,163.2163,162.9802,163.2163,48991.0
2023-06-27 12:40:00,165.95,166.24,165.86,166.14,64380.0,163.2261,163.5114,163.1376,163.413,64380.0
2023-06-27 12:50:00,166.15,166.31,165.96,166.05,47060.0,163.4228,163.5802,163.236,163.3245,47060.0
2023-06-27 13:00:00,166.05,166.09,165.84,165.91,66132.0,163.3245,163.3638,163.1179,163.1868,66132.0
2023-06-27 13:10:00,165.89,166.19,165.87,166.17,62601.0,163.1671,163.4622,163.1474,163.4425,62601.0
2023-06-27 13:20:00,166.19,166.46,166.14,166.38,53739.0,163.4622,163.7277,163.413,163.6491,53739.0
2023-06-27 13:30:00,166.39,166.66,166.39,166.57,52284.0,163.6589,163.9245,163.6589,163.8359,52284.0
2023-06-27 13:40:00,166.56,166.74,166.56,166.7,58940.0,163.8261,164.0031,163.8261,163.9638,58940.0
2023-06-27 13:50:00,166.7,166.99,166.67,166.97,68164.0,163.9638,164.249,163.9343,164.2294,68164.0
2023-06-27 14:00:00,166.97,167.0,166.84,166.91,69886.0,164.2294,164.2589,164.1015,164.1704,69886.0
2023-06-27 14:10:00,166.93,167.06,166.91,167.03,45039.0,164.19,164.3179,164.1704,164.2884,45039.0
2023-06-27 14:20:00,167.05,167.05,166.85,166.94,52609.0,164.3081,164.3081,164.1113,164.1999,52609.0
2023-06-27 14:30:00,166.95,166.97,166.69,166.7,74580.0,164.2097,164.2294,163.954,163.9638,74580.0
2023-06-27 14:40:00,166.7,166.81,166.51,166.8,94163.0,163.9638,164.072,163.7769,164.0622,94163.0
2023-06-27 14:50:00,166.82,166.84,166.47,166.55,76037.0,164.0818,164.1015,163.7376,163.8163,76037.0
2023-06-27 15:00:00,166.55,166.77,166.54,166.68,79451.0,163.8163,164.0327,163.8064,163.9441,79451.0
2023-06-27 15:10:00,166.68,166.84,166.56,166.78,77110.0,163.9441,164.1015,163.8261,164.0425,77110.0
2023-06-27 15:20:00,166.78,166.94,166.67,166.91,89401.0,164.0425,164.1999,163.9343,164.1704,89401.0
2023-06-27 15:30:00,166.9,166.93,166.69,166.82,152076.0,164.1605,164.19,163.954,164.0818,152076.0
2023-06-27 15:40:00,166.84,166.99,166.76,166.95,208376.0,164.1015,164.249,164.0228,164.2097,208376.0
2023-06-27 15:50:00,166.94,166.94,166.69,166.8,654425.0,164.1999,164.1999,163.954,164.0622,654425.0
2023-06-28 09:30:00,166.4,167.35,166.26,167.34,265915.0,163.6687,164.6031,163.531,164.5933,265915.0
2023-06-28 09:40:00,167.31,167.76,167.21,167.63,139579.0,164.5638,165.0064,164.4654,164.8785,139579.0
2023-06-28 09:50:00,167.64,168.1,167.44,167.85,90057.0,164.8884,165.3408,164.6917,165.0949,90057.0
2023-06-28 10:00:00,167.84,167.93,167.52,167.63,55090.0,165.0851,165.1736,164.7703,164.8785,55090.0
2023-06-28 10:10:00,167.58,168.08,167.4,168.07,70956.0,164.8294,165.3212,164.6523,165.3113,70956.0
2023-06-28 10:20:00,168.08,168.16,167.72,168.08,67208.0,165.3212,165.3998,164.9671,165.3212,67208.0
2023-06-28 10:30:00,168.07,168.63,167.97,168.54,68409.0,165.3113,165.8621,165.213,165.7736,68409.0
2023-06-28 10:40:00,168.56,168.71,168.39,168.5,62689.0,165.7933,165.9408,165.6261,165.7343,62689.0
2023-06-28 10:50:00,168.48,168.49,168.05,168.09,58893.0,165.7146,165.7244,165.2916,165.331,58893.0
2023-06-28 11:00:00,168.09,168.29,167.88,168.18,126240.0,165.331,165.5277,165.1244,165.4195,126240.0
2023-06-28 11:10:00,168.18,168.28,167.63,167.99,54421.0,165.4195,165.5179,164.8785,165.2326,54421.0
2023-06-28 11:20:00,167.99,167.99,167.37,167.75,51834.0,165.2326,165.2326,164.6228,164.9966,51834.0
2023-06-28 11:30:00,167.76,168.26,167.67,168.22,56162.0,165.0064,165.4982,164.9179,165.4589,56162.0
2023-06-28 11:40:00,168.23,168.31,168.09,168.12,46719.0,165.4687,165.5474,165.331,165.3605,46719.0
2023-06-28 11:50:00,168.09,168.21,168.02,168.21,33147.0,165.331,165.449,165.2621,165.449,33147.0
2023-06-28 12:00:00,168.18,168.28,167.94,168.23,36378.0,165.4195,165.5179,165.1835,165.4687,36378.0
2023-06-28 12:10:00,168.24,168.41,168.2,168.36,45411.0,165.4785,165.6457,165.4392,165.5966,45411.0
2023-06-28 12:20:00,168.34,168.34,167.5,167.72,53963.0,165.5769,165.5769,164.7507,164.9671,53963.0
2023-06-28 12:30:00,167.72,167.73,167.29,167.38,79658.0,164.9671,164.9769,164.5441,164.6326,79658.0
2023-06-28 12:40:00,167.37,167.54,166.96,167.06,113973.0,164.6228,164.79,164.2195,164.3179,113973.0
2023-06-28 12:50:00,167.09,167.2,166.72,166.95,93020.0,164.3474,164.4556,163.9835,164.2097,93020.0
2023-06-28 13:00:00,166.95,167.17,166.75,167.03,94147.0,164.2097,164.4261,164.013,164.2884,94147.0
2023-06-28 13:10:00,167.03,167.15,166.87,167.14,38113.0,164.2884,164.4064,164.131,164.3966,38113.0
2023-06-28 13:20:00,167.16,167.42,167.13,167.42,66336.0,164.4163,164.672,164.3867,164.672,66336.0
2023-06-28 13:30:00,167.43,167.52,167.12,167.27,104347.0,164.6818,164.7703,164.3769,164.5245,104347.0
2023-06-28 13:40:00,167.27,167.34,167.05,167.1,31066.0,164.5245,164.5933,164.3081,164.3572,31066.0
2023-06-28 13:50:00,167.05,167.28,166.94,167.14,114562.0,164.3081,164.5343,164.1999,164.3966,114562.0
2023-06-28 14:00:00,167.15,167.39,167.07,167.3,37227.0,164.4064,164.6425,164.3277,164.554,37227.0
2023-06-28 14:10:00,167.31,167.45,167.29,167.37,18880.0,164.5638,164.7015,164.5441,164.6228,18880.0
2023-06-28 14:20:00,167.38,167.62,167.33,167.52,43776.0,164.6326,164.8687,164.5835,164.7703,43776.0
2023-06-28 14:30:00,167.49,167.6,167.29,167.33,34759.0,164.7408,164.849,164.5441,164.5835,34759.0
2023-06-28 14:40:00,167.31,167.47,167.2,167.35,23162.0,164.5638,164.7212,164.4556,164.6031,23162.0
2023-06-28 14:50:00,167.35,167.42,167.22,167.39,24526.0,164.6031,164.672,164.4753,164.6425,24526.0
2023-06-28 15:00:00,167.4,167.47,166.83,167.15,33844.0,164.6523,164.7212,164.0917,164.4064,33844.0
2023-06-28 15:10:00,167.16,167.51,167.1,167.5,53835.0,164.4163,164.7605,164.3572,164.7507,53835.0
2023-06-28 15:20:00,167.52,167.56,167.3,167.32,69563.0,164.7703,164.8097,164.554,164.5736,69563.0
2023-06-28 15:30:00,167.32,167.38,167.14,167.28,83128.0,164.5736,164.6326,164.3966,164.5343,83128.0
2023-06-28 15:40:00,167.28,167.43,167.24,167.27,79058.0,164.5343,164.6818,164.4949,164.5245,79058.0
2023-06-28 15:50:00,167.25,167.51,167.17,167.51,386277.0,164.5048,164.7605,164.4261,164.7605,386277.0
2023-06-29 09:30:00,167.79,168.19,167.27,168.04,141190.0,165.0359,165.4293,164.5245,165.2818,141190.0
2023-06-29 09:40:00,168.06,168.13,167.49,167.76,242430.0,165.3015,165.3703,164.7408,165.0064,242430.0
2023-06-29 09:50:00,167.74,167.9,167.44,167.64,126774.0,164.9867,165.1441,164.6917,164.8884,126774.0
2023-06-29 10:00:00,167.65,167.95,166.94,167.0,101219.0,164.8982,165.1933,164.1999,164.2589,101219.0
2023-06-29 10:10:00,166.88,167.31,166.83,167.08,60352.0,164.1409,164.5638,164.0917,164.3376,60352.0
2023-06-29 10:20:00,167.14,167.48,167.02,167.07,87596.0,164.3966,164.731,164.2786,164.3277,87596.0
2023-06-29 10:30:00,167.07,167.16,166.76,167.07,101437.0,164.3277,164.4163,164.0228,164.3277,101437.0
2023-06-29 10:40:00,167.02,167.22,166.68,166.89,77398.0,164.2786,164.4753,163.9441,164.1507,77398.0
2023-06-29 10:50:00,166.92,167.37,166.83,167.22,59796.0,164.1802,164.6228,164.0917,164.4753,59796.0
2023-06-29 11:00:00,167.21,167.38,167.01,167.32,72063.0,164.4654,164.6326,164.2687,164.5736,72063.0
2023-06-29 11:10:00,167.32,167.55,167.25,167.43,48486.0,164.5736,164.7999,164.5048,164.6818,48486.0
2023-06-29 11:20:00,167.45,167.7,167.45,167.6,39749.0,164.7015,164.9474,164.7015,164.849,39749.0
2023-06-29 11:30:00,167.61,167.66,167.3,167.44,57017.0,164.8589,164.908,164.554,164.6917,57017.0
2023-06-29 11:40:00,167.43,167.59,167.32,167.47,89095.0,164.6818,164.8392,164.5736,164.7212,89095.0
2023-06-29 11:50:00,167.51,167.68,167.46,167.52,58945.0,164.7605,164.9277,164.7113,164.7703,58945.0
2023-06-29 12:00:00,167.52,167.69,167.45,167.64,57216.0,164.7703,164.9376,164.7015,164.8884,57216.0
2023-06-29 12:10:00,167.65,167.75,167.41,167.63,27859.0,164.8982,164.9966,164.6622,164.8785,27859.0
2023-06-29 12:20:00,167.6,167.72,167.53,167.65,34065.0,164.849,164.9671,164.7802,164.8982,34065.0
2023-06-29 12:30:00,167.68,167.7,167.45,167.49,30826.0,164.9277,164.9474,164.7015,164.7408,30826.0
2023-06-29 12:40:00,167.46,167.7,167.42,167.6,22388.0,164.7113,164.9474,164.672,164.849,22388.0
2023-06-29 12:50:00,167.61,167.7,167.29,167.4,34317.0,164.8589,164.9474,164.5441,164.6523,34317.0
2023-06-29 13:00:00,167.37,167.4,167.04,167.34,45774.0,164.6228,164.6523,164.2982,164.5933,45774.0
2023-06-29 13:10:00,167.33,167.54,167.27,167.54,47152.0,164.5835,164.79,164.5245,164.79,47152.0
2023-06-29 13:20:00,167.54,167.58,167.42,167.53,28430.0,164.79,164.8294,164.672,164.7802,28430.0
2023-06-29 13:30:00,167.53,167.58,167.36,167.49,34425.0,164.7802,164.8294,164.613,164.7408,34425.0
2023-06-29 13:40:00,167.49,167.52,167.33,167.44,34717.0,164.7408,164.7703,164.5835,164.6917,34717.0
2023-06-29 13:50:00,167.43,167.51,167.15,167.17,40156.0,164.6818,164.7605,164.4064,164.4261,40156.0
2023-06-29 14:00:00,167.17,167.18,166.93,166.99,116766.0,164.4261,164.4359,164.19,164.249,116766.0
2023-06-29 14:10:00,166.99,167.2,166.9,167.18,33890.0,164.249,164.4556,164.1605,164.4359,33890.0
2023-06-29 14:20:00,167.21,167.34,167.19,167.3,39832.0,164.4654,164.5933,164.4458,164.554,39832.0
2023-06-29 14:30:00,167.31,167.38,167.24,167.32,58988.0,164.5638,164.6326,164.4949,164.5736,58988.0
2023-06-29 14:40:00,167.32,167.34,167.06,167.32,54361.0,164.5736,164.5933,164.3179,164.5736,54361.0
2023-06-29 14:50:00,167.33,167.43,167.2,167.41,40761.0,164.5835,164.6818,164.4556,164.6622,40761.0
2023-06-29 15:00:00,167.44,167.53,167.39,167.52,45960.0,164.6917,164.7802,164.6425,164.7703,45960.0
2023-06-29 15:10:00,167.53,167.59,167.39,167.44,55229.0,164.7802,164.8392,164.6425,164.6917,55229.0
2023-06-29 15:20:00,167.44,167.5,167.28,167.43,44925.0,164.6917,164.7507,164.5343,164.6818,44925.0
2023-06-29 15:30:00,167.42,167.52,167.32,167.36,57387.0,164.672,164.7703,164.5736,164.613,57387.0
2023-06-29 15:40:00,167.31,167.46,167.2,167.42,64846.0,164.5638,164.7113,164.4556,164.672,64846.0
2023-06-29 15:50:00,167.41,167.73,167.35,167.7,401452.0,164.6622,164.9769,164.6031,164.9474,401452.0
2023-06-30 09:30:00,169.09,169.13,168.66,168.97,164032.0,166.3146,166.3539,165.8916,166.1965,164032.0
2023-06-30 09:40:00,168.96,169.56,168.88,169.54,137865.0,166.1867,166.7769,166.108,166.7572,137865.0
2023-06-30 09:50:00,169.58,169.58,169.3,169.42,133014.0,166.7965,166.7965,166.5211,166.6392,133014.0
2023-06-30 10:00:00,169.46,170.0,169.46,169.84,142176.0,166.6785,167.2096,166.6785,167.0523,142176.0
2023-06-30 10:10:00,169.84,170.16,169.81,170.14,83414.0,167.0523,167.367,167.0228,167.3473,83414.0
2023-06-30 10:20:00,170.15,170.26,170.0,170.06,63924.0,167.3572,167.4654,167.2096,167.2687,63924.0
2023-06-30 10:30:00,170.08,170.2,169.7,169.79,160547.0,167.2883,167.4064,166.9146,167.0031,160547.0
2023-06-30 10:40:00,169.79,169.86,169.44,169.5,140895.0,167.0031,167.0719,166.6588,166.7178,140895.0
2023-06-30 10:50:00,169.48,169.89,169.4,169.81,116093.0,166.6982,167.1014,166.6195,167.0228,116093.0
2023-06-30 11:00:00,169.81,170.05,169.68,170.04,72709.0,167.0228,167.2588,166.8949,167.249,72709.0
2023-06-30 11:10:00,170.05,170.14,169.98,170.0,69948.0,167.2588,167.3473,167.19,167.2096,69948.0
2023-06-30 11:20:00,170.0,170.05,169.8,169.87,81298.0,167.2096,167.2588,167.0129,167.0818,81298.0
2023-06-30 11:30:00,169.86,169.86,169.6,169.6,88802.0,167.0719,167.0719,166.8162,166.8162,88802.0
2023-06-30 11:40:00,169.59,169.62,169.25,169.46,71281.0,166.8064,166.8359,166.472,166.6785,71281.0
2023-06-30 11:50:00,169.46,169.6,169.35,169.59,83105.0,166.6785,166.8162,166.5703,166.8064,83105.0
2023-06-30 12:00:00,169.6,169.67,169.52,169.59,52367.0,166.8162,166.8851,166.7375,166.8064,52367.0
2023-06-30 12:10:00,169.56,169.84,169.55,169.84,48364.0,166.7769,167.0523,166.767,167.0523,48364.0
2023-06-30 12:20:00,169.85,170.0,169.85,169.99,43842.0,167.0621,167.2096,167.0621,167.1998,43842.0
2023-06-30 12:30:00,170.01,170.03,169.92,169.95,30795.0,167.2195,167.2391,167.131,167.1605,30795.0
2023-06-30 12:40:00,169.96,170.03,169.93,170.0,30249.0,167.1703,167.2391,167.1408,167.2096,30249.0
2023-06-30 12:50:00,170.0,170.14,169.98,170.13,31073.0,167.2096,167.3473,167.19,167.3375,31073.0
2023-06-30 13:00:00,170.13,170.14,169.95,170.01,38933.0,167.3375,167.3473,167.1605,167.2195,38933.0
2023-06-30 13:10:00,170.0,170.06,169.94,169.99,44247.0,167.2096,167.2687,167.1506,167.1998,44247.0
2023-06-30 13:20:00,170.0,170.04,169.91,169.98,31337.0,167.2096,167.249,167.1211,167.19,31337.0
2023-06-30 13:30:00,169.99,170.13,169.97,169.97,57082.0,167.1998,167.3375,167.1801,167.1801,57082.0
2023-06-30 13:40:00,169.96,170.08,169.96,170.08,38821.0,167.1703,167.2883,167.1703,167.2883,38821.0
2023-06-30 13:50:00,170.08,170.09,169.98,170.07,35357.0,167.2883,167.2982,167.19,167.2785,35357.0
2023-06-30 14:00:00,170.06,170.07,169.99,170.02,68077.0,167.2687,167.2785,167.1998,167.2293,68077.0
2023-06-30 14:10:00,170.0,170.13,169.98,170.11,43378.0,167.2096,167.3375,167.19,167.3178,43378.0
2023-06-30 14:20:00,170.09,170.16,170.02,170.12,56414.0,167.2982,167.367,167.2293,167.3277,56414.0
2023-06-30 14:30:00,170.12,170.15,170.03,170.13,58786.0,167.3277,167.3572,167.2391,167.3375,58786.0
2023-06-30 14:40:00,170.14,170.14,169.91,170.04,57418.0,167.3473,167.3473,167.1211,167.249,57418.0
2023-06-30 14:50:00,170.05,170.16,169.95,170.09,40007.0,167.2588,167.367,167.1605,167.2982,40007.0
2023-06-30 15:00:00,170.09,170.14,169.98,170.07,48084.0,167.2982,167.3473,167.19,167.2785,48084.0
2023-06-30 15:10:00,170.08,170.22,170.05,170.16,60982.0,167.2883,167.426,167.2588,167.367,60982.0
2023-06-30 15:20:00,170.16,170.28,170.09,170.25,84297.0,167.367,167.485,167.2982,167.4555,84297.0
2023-06-30 15:30:00,170.26,170.35,170.13,170.3,137998.0,167.4654,167.5539,167.3375,167.5047,137998.0
2023-06-30 15:40:00,170.31,170.32,169.93,170.02,123906.0,167.5146,167.5244,167.1408,167.2293,123906.0
2023-06-30 15:50:00,170.02,170.34,169.79,169.79,483877.0,167.2293,167.5441,167.0031,167.0031,483877.0
2023-07-03 09:30:00,171.51,172.29,171.51,172.15,306667.0,168.6949,169.4621,168.6949,169.3244,306667.0
2023-07-03 09:40:00,172.14,172.81,172.14,172.58,191146.0,169.3145,169.9735,169.3145,169.7473,191146.0
2023-07-03 09:50:00,172.56,172.66,172.16,172.53,158262.0,169.7276,169.826,169.3342,169.6981,158262.0
2023-07-03 10:00:00,172.56,172.81,172.45,172.62,153186.0,169.7276,169.9735,169.6194,169.7866,153186.0
2023-07-03 10:10:00,172.59,172.67,172.37,172.53,67118.0,169.7571,169.8358,169.5407,169.6981,67118.0
2023-07-03 10:20:00,172.51,172.7,172.44,172.54,96303.0,169.6784,169.8653,169.6096,169.7079,96303.0
2023-07-03 10:30:00,172.55,172.62,172.14,172.18,99389.0,169.7178,169.7866,169.3145,169.3539,99389.0
2023-07-03 10:40:00,172.16,172.29,172.05,172.28,100666.0,169.3342,169.4621,169.226,169.4522,100666.0
2023-07-03 10:50:00,172.27,172.36,172.11,172.18,145436.0,169.4424,169.5309,169.285,169.3539,145436.0
2023-07-03 11:00:00,172.18,172.35,172.14,172.18,149602.0,169.3539,169.5211,169.3145,169.3539,149602.0
2023-07-03 11:10:00,172.19,172.32,172.03,172.22,94749.0,169.3637,169.4916,169.2063,169.3932,94749.0
2023-07-03 11:20:00,172.22,172.22,171.89,171.99,81626.0,169.3932,169.3932,169.0686,169.167,81626.0
2023-07-03 11:30:00,172.0,172.12,171.9,171.91,70019.0,169.1768,169.2948,169.0785,169.0883,70019.0
2023-07-03 11:40:00,171.9,171.94,171.63,171.87,96858.0,169.0785,169.1178,168.8129,169.0489,96858.0
2023-07-03 11:50:00,171.87,171.95,171.77,171.86,66977.0,169.0489,169.1276,168.9506,169.0391,66977.0
2023-07-03 12:00:00,171.84,171.98,171.75,171.91,61941.0,169.0194,169.1571,168.9309,169.0883,61941.0
2023-07-03 12:10:00,171.92,172.16,171.88,172.15,148737.0,169.0981,169.3342,169.0588,169.3244,148737.0
2023-07-03 12:20:00,172.14,172.17,172.01,172.08,91786.0,169.3145,169.344,169.1866,169.2555,91786.0
2023-07-03 12:30:00,172.08,172.14,171.95,171.96,88493.0,169.2555,169.3145,169.1276,169.1375,88493.0
2023-07-03 12:40:00,171.97,172.14,171.96,172.08,222452.0,169.1473,169.3145,169.1375,169.2555,222452.0
2023-07-03 12:50:00,172.07,172.09,171.86,171.96,427909.0,169.2457,169.2653,169.0391,169.1375,427909.0
2023-07-05 09:30:00,171.59,172.11,171.36,172.11,257595.0,168.7735,169.285,168.5473,169.285,257595.0
2023-07-05 09:40:00,172.1,172.2,171.87,172.0,251558.0,169.2752,169.3735,169.0489,169.1768,251558.0
2023-07-05 09:50:00,172.01,172.08,171.64,171.65,171220.0,169.1866,169.2555,168.8227,168.8326,171220.0
2023-07-05 10:00:00,171.65,171.76,171.52,171.56,122352.0,168.8326,168.9408,168.7047,168.744,122352.0
2023-07-05 10:10:00,171.55,171.91,171.41,171.82,124061.0,168.7342,169.0883,168.5965,168.9998,124061.0
2023-07-05 10:20:00,171.81,171.87,171.63,171.64,134446.0,168.9899,169.0489,168.8129,168.8227,134446.0
2023-07-05 10:30:00,171.66,171.81,171.59,171.78,84209.0,168.8424,168.9899,168.7735,168.9604,84209.0
2023-07-05 10:40:00,171.79,171.82,171.26,171.42,125882.0,168.9703,168.9998,168.449,168.6063,125882.0
2023-07-05 10:50:00,171.41,171.64,171.35,171.63,93412.0,168.5965,168.8227,168.5375,168.8129,93412.0
2023-07-05 11:00:00,171.63,171.72,171.49,171.51,73638.0,168.8129,168.9014,168.6752,168.6949,73638.0
2023-07-05 11:10:00,171.49,171.61,171.29,171.38,80506.0,168.6752,168.7932,168.4785,168.567,80506.0
2023-07-05 11:20:00,171.37,171.42,171.12,171.24,72921.0,168.5572,168.6063,168.3113,168.4293,72921.0
2023-07-05 11:30:00,171.23,171.41,171.2,171.3,59609.0,168.4195,168.5965,168.3899,168.4883,59609.0
2023-07-05 11:40:00,171.29,171.49,171.28,171.41,70150.0,168.4785,168.6752,168.4686,168.5965,70150.0
2023-07-05 11:50:00,171.41,171.42,170.99,171.03,83978.0,168.5965,168.6063,168.1834,168.2227,83978.0
2023-07-05 12:00:00,171.02,171.18,170.91,171.13,107802.0,168.2129,168.3703,168.1047,168.3211,107802.0
2023-07-05 12:10:00,171.13,171.22,170.99,171.15,80445.0,168.3211,168.4096,168.1834,168.3408,80445.0
2023-07-05 12:20:00,171.13,171.29,171.05,171.25,72187.0,168.3211,168.4785,168.2424,168.4391,72187.0
2023-07-05 12:30:00,171.25,171.33,171.06,171.15,155065.0,168.4391,168.5178,168.2522,168.3408,155065.0
2023-07-05 12:40:00,171.15,171.26,171.11,171.22,166765.0,168.3408,168.449,168.3014,168.4096,166765.0
2023-07-05 12:50:00,171.21,171.38,171.13,171.34,77462.0,168.3998,168.567,168.3211,168.5276,77462.0
2023-07-05 13:00:00,171.35,171.52,171.32,171.5,110343.0,168.5375,168.7047,168.508,168.685,110343.0
2023-07-05 13:10:00,171.5,171.51,171.37,171.43,99976.0,168.685,168.6949,168.5572,168.6162,99976.0
2023-07-05 13:20:00,171.43,171.61,171.41,171.54,245995.0,168.6162,168.7932,168.5965,168.7244,245995.0
2023-07-05 13:30:00,171.53,171.55,171.43,171.54,128291.0,168.7145,168.7342,168.6162,168.7244,128291.0
2023-07-05 13:40:00,171.55,171.65,171.49,171.64,81923.0,168.7342,168.8326,168.6752,168.8227,81923.0
2023-07-05 13:50:00,171.64,171.68,171.6,171.66,51772.0,168.8227,168.8621,168.7834,168.8424,51772.0
2023-07-05 14:00:00,171.67,171.8,171.46,171.61,82409.0,168.8522,168.9801,168.6457,168.7932,82409.0
2023-07-05 14:10:00,171.61,171.63,171.21,171.22,166945.0,168.7932,168.8129,168.3998,168.4096,166945.0
2023-07-05 14:20:00,171.21,171.33,171.08,171.26,93865.0,168.3998,168.5178,168.2719,168.449,93865.0
2023-07-05 14:30:00,171.26,171.52,171.26,171.51,103537.0,168.449,168.7047,168.449,168.6949,103537.0
2023-07-05 14:40:00,171.52,171.6,171.51,171.56,77343.0,168.7047,168.7834,168.6949,168.744,77343.0
2023-07-05 14:50:00,171.57,171.67,171.49,171.58,113159.0,168.7539,168.8522,168.6752,168.7637,113159.0
2023-07-05 15:00:00,171.58,171.78,171.54,171.69,77806.0,168.7637,168.9604,168.7244,168.8719,77806.0
2023-07-05 15:10:00,171.68,171.78,171.66,171.76,104079.0,168.8621,168.9604,168.8424,168.9408,104079.0
2023-07-05 15:20:00,171.77,172.0,171.77,171.98,91114.0,168.9506,169.1768,168.9506,169.1571,91114.0
2023-07-05 15:30:00,171.97,172.02,171.81,171.87,110851.0,169.1473,169.1965,168.9899,169.0489,110851.0
2023-07-05 15:40:00,171.85,172.2,171.85,172.2,302626.0,169.0293,169.3735,169.0293,169.3735,302626.0
2023-07-05 15:50:00,172.19,172.19,171.91,171.94,467796.0,169.3637,169.3637,169.0883,169.1178,467796.0
2023-07-06 09:30:00,169.76,170.09,169.44,169.72,328060.0,166.9736,167.2982,166.6588,166.9342,328060.0
2023-07-06 09:40:00,169.7,169.74,169.2,169.53,230309.0,166.9146,166.9539,166.4228,166.7474,230309.0
2023-07-06 09:50:00,169.52,169.6,168.73,168.91,187199.0,166.7375,166.8162,165.9605,166.1375,187199.0
2023-07-06 10:00:00,168.93,168.94,168.52,168.68,177588.0,166.1572,166.167,165.7539,165.9113,177588.0
2023-07-06 10:10:00,168.67,168.96,168.59,168.63,130050.0,165.9015,166.1867,165.8228,165.8621,130050.0
2023-07-06 10:20:00,168.58,168.85,168.56,168.84,49700.0,165.8129,166.0785,165.7933,166.0687,49700.0
2023-07-06 10:30:00,168.84,168.99,168.73,168.86,85199.0,166.0687,166.2162,165.9605,166.0884,85199.0
2023-07-06 10:40:00,168.85,169.04,168.8,169.01,78670.0,166.0785,166.2654,166.0293,166.2359,78670.0
2023-07-06 10:50:00,169.0,169.0,168.65,168.65,64413.0,166.2261,166.2261,165.8818,165.8818,64413.0
2023-07-06 11:00:00,168.65,168.93,168.61,168.62,51661.0,165.8818,166.1572,165.8425,165.8523,51661.0
2023-07-06 11:10:00,168.62,168.69,168.38,168.41,57531.0,165.8523,165.9211,165.6162,165.6457,57531.0
2023-07-06 11:20:00,168.38,168.63,168.37,168.54,58066.0,165.6162,165.8621,165.6064,165.7736,58066.0
2023-07-06 11:30:00,168.55,168.86,168.54,168.77,58458.0,165.7834,166.0884,165.7736,165.9998,58458.0
2023-07-06 11:40:00,168.77,168.94,168.73,168.9,107013.0,165.9998,166.167,165.9605,166.1277,107013.0
2023-07-06 11:50:00,168.9,168.92,168.68,168.81,83074.0,166.1277,166.1474,165.9113,166.0392,83074.0
2023-07-06 12:00:00,168.81,169.23,168.8,169.16,118199.0,166.0392,166.4523,166.0293,166.3834,118199.0
2023-07-06 12:10:00,169.16,169.18,168.95,169.15,85359.0,166.3834,166.4031,166.1769,166.3736,85359.0
2023-07-06 12:20:00,169.16,169.35,169.11,169.25,56619.0,166.3834,166.5703,166.3342,166.472,56619.0
2023-07-06 12:30:00,169.25,169.43,169.21,169.26,51337.0,166.472,166.649,166.4326,166.4818,51337.0
2023-07-06 12:40:00,169.27,169.36,169.18,169.26,61175.0,166.4916,166.5801,166.4031,166.4818,61175.0
2023-07-06 12:50:00,169.28,169.45,169.28,169.36,51960.0,166.5015,166.6687,166.5015,166.5801,51960.0
2023-07-06 13:00:00,169.37,169.41,169.25,169.26,48401.0,166.59,166.6293,166.472,166.4818,48401.0
2023-07-06 13:10:00,169.26,169.4,169.23,169.34,51440.0,166.4818,166.6195,166.4523,166.5605,51440.0
2023-07-06 13:20:00,169.34,169.44,169.13,169.21,54478.0,166.5605,166.6588,166.3539,166.4326,54478.0
2023-07-06 13:30:00,169.22,169.34,169.02,169.33,48144.0,166.4424,166.5605,166.2457,166.5506,48144.0
2023-07-06 13:40:00,169.33,169.42,169.3,169.38,63280.0,166.5506,166.6392,166.5211,166.5998,63280.0
2023-07-06 13:50:00,169.37,169.44,169.22,169.42,90454.0,166.59,166.6588,166.4424,166.6392,90454.0
2023-07-06 14:00:00,169.45,169.51,169.27,169.46,47966.0,166.6687,166.7277,166.4916,166.6785,47966.0
2023-07-06 14:10:00,169.46,169.46,169.26,169.35,50127.0,166.6785,166.6785,166.4818,166.5703,50127.0
2023-07-06 14:20:00,169.36,169.39,169.26,169.29,38675.0,166.5801,166.6097,166.4818,166.5113,38675.0
2023-07-06 14:30:00,169.28,169.49,169.28,169.48,45842.0,166.5015,166.708,166.5015,166.6982,45842.0
2023-07-06 14:40:00,169.48,169.63,169.42,169.62,88298.0,166.6982,166.8457,166.6392,166.8359,88298.0
2023-07-06 14:50:00,169.63,169.68,169.54,169.65,56969.0,166.8457,166.8949,166.7572,166.8654,56969.0
2023-07-06 15:00:00,169.66,169.68,169.52,169.55,46283.0,166.8752,166.8949,166.7375,166.767,46283.0
2023-07-06 15:10:00,169.55,169.56,169.36,169.39,64553.0,166.767,166.7769,166.5801,166.6097,64553.0
2023-07-06 15:20:00,169.38,169.58,169.37,169.44,50440.0,166.5998,166.7965,166.59,166.6588,50440.0
2023-07-06 15:30:00,169.44,169.47,169.27,169.32,79704.0,166.6588,166.6883,166.4916,166.5408,79704.0
2023-07-06 15:40:00,169.3,169.35,169.23,169.34,140461.0,166.5211,166.5703,166.4523,166.5605,140461.0
2023-07-06 15:50:00,169.35,169.4,169.13,169.18,516598.0,166.5703,166.6195,166.3539,166.4031,516598.0
2023-07-07 09:30:00,169.25,169.88,169.16,169.38,141722.0,166.472,167.0916,166.3834,166.5998,141722.0
2023-07-07 09:40:00,169.3,169.91,169.28,169.84,110519.0,166.5211,167.1211,166.5015,167.0523,110519.0
2023-07-07 09:50:00,169.84,170.0,169.72,169.84,70881.0,167.0523,167.2096,166.9342,167.0523,70881.0
2023-07-07 10:00:00,169.83,169.9,169.54,169.64,87585.0,167.0424,167.1113,166.7572,166.8555,87585.0
2023-07-07 10:10:00,169.65,169.82,169.21,169.48,79097.0,166.8654,167.0326,166.4326,166.6982,79097.0
2023-07-07 10:20:00,169.48,169.5,169.22,169.39,73888.0,166.6982,166.7178,166.4424,166.6097,73888.0
2023-07-07 10:30:00,169.38,169.45,168.94,169.21,100457.0,166.5998,166.6687,166.167,166.4326,100457.0
2023-07-07 10:40:00,169.17,169.58,169.08,169.48,53348.0,166.3933,166.7965,166.3047,166.6982,53348.0
2023-07-07 10:50:00,169.49,169.78,169.48,169.78,62810.0,166.708,166.9933,166.6982,166.9933,62810.0
2023-07-07 11:00:00,169.77,170.05,169.71,169.92,63941.0,166.9834,167.2588,166.9244,167.131,63941.0
2023-07-07 11:10:00,169.92,170.05,169.82,170.03,42187.0,167.131,167.2588,167.0326,167.2391,42187.0
2023-07-07 11:20:00,170.0,170.12,169.95,170.02,60100.0,167.2096,167.3277,167.1605,167.2293,60100.0
2023-07-07 11:30:00,170.04,170.2,170.01,170.12,52932.0,167.249,167.4064,167.2195,167.3277,52932.0
2023-07-07 11:40:00,170.1,170.22,170.03,170.19,48794.0,167.308,167.426,167.2391,167.3965,48794.0
2023-07-07 11:50:00,170.17,170.43,170.16,170.42,61962.0,167.3769,167.6326,167.367,167.6227,61962.0
2023-07-07 12:00:00,170.42,170.48,170.35,170.45,59806.0,167.6227,167.6818,167.5539,167.6523,59806.0
2023-07-07 12:10:00,170.45,170.53,170.4,170.52,31184.0,167.6523,167.7309,167.6031,167.7211,31184.0
2023-07-07 12:20:00,170.52,170.54,170.38,170.4,33290.0,167.7211,167.7408,167.5834,167.6031,33290.0
2023-07-07 12:30:00,170.4,170.81,170.4,170.69,101648.0,167.6031,168.0063,167.6031,167.8883,101648.0
2023-07-07 12:40:00,170.7,170.83,170.64,170.72,87656.0,167.8982,168.026,167.8391,167.9178,87656.0
2023-07-07 12:50:00,170.72,170.86,170.71,170.84,83414.0,167.9178,168.0555,167.908,168.0359,83414.0
2023-07-07 13:00:00,170.84,171.04,170.84,171.0,66663.0,168.0359,168.2326,168.0359,168.1932,66663.0
2023-07-07 13:10:00,171.0,171.05,170.89,170.95,54606.0,168.1932,168.2424,168.085,168.144,54606.0
2023-07-07 13:20:00,170.95,170.97,170.86,170.97,55341.0,168.144,168.1637,168.0555,168.1637,55341.0
2023-07-07 13:30:00,170.96,170.97,170.67,170.77,85533.0,168.1539,168.1637,167.8686,167.967,85533.0
2023-07-07 13:40:00,170.78,170.88,170.72,170.78,49389.0,167.9768,168.0752,167.9178,167.9768,49389.0
2023-07-07 13:50:00,170.79,170.8,170.5,170.62,125714.0,167.9867,167.9965,167.7014,167.8195,125714.0
2023-07-07 14:00:00,170.62,170.67,170.53,170.63,64565.0,167.8195,167.8686,167.7309,167.8293,64565.0
2023-07-07 14:10:00,170.64,170.64,170.52,170.63,66896.0,167.8391,167.8391,167.7211,167.8293,66896.0
2023-07-07 14:20:00,170.62,170.66,170.53,170.66,52737.0,167.8195,167.8588,167.7309,167.8588,52737.0
2023-07-07 14:30:00,170.66,170.71,170.34,170.37,74879.0,167.8588,167.908,167.5441,167.5736,74879.0
2023-07-07 14:40:00,170.36,170.42,170.24,170.3,73344.0,167.5637,167.6227,167.4457,167.5047,73344.0
2023-07-07 14:50:00,170.3,170.39,170.26,170.31,66127.0,167.5047,167.5932,167.4654,167.5146,66127.0
2023-07-07 15:00:00,170.3,170.38,170.16,170.22,76229.0,167.5047,167.5834,167.367,167.426,76229.0
2023-07-07 15:10:00,170.23,170.34,170.09,170.21,105986.0,167.4359,167.5441,167.2982,167.4162,105986.0
2023-07-07 15:20:00,170.2,170.25,169.96,170.01,89030.0,167.4064,167.4555,167.1703,167.2195,89030.0
2023-07-07 15:30:00,169.99,170.15,169.92,169.93,126121.0,167.1998,167.3572,167.131,167.1408,126121.0
2023-07-07 15:40:00,169.92,169.93,169.4,169.49,150342.0,167.131,167.1408,166.6195,166.708,150342.0
2023-07-07 15:50:00,169.49,169.58,169.19,169.38,539039.0,166.708,166.7965,166.4129,166.5998,539039.0
2023-07-10 09:30:00,169.5,169.87,169.43,169.58,347998.0,166.7178,167.0818,166.649,166.7965,347998.0
2023-07-10 09:40:00,169.58,169.82,169.36,169.43,269499.0,166.7965,167.0326,166.5801,166.649,269499.0
2023-07-10 09:50:00,169.43,169.52,168.85,169.48,217893.0,166.649,166.7375,166.0785,166.6982,217893.0
2023-07-10 10:00:00,169.48,169.79,169.41,169.77,156426.0,166.6982,167.0031,166.6293,166.9834,156426.0
2023-07-10 10:10:00,169.77,169.84,169.46,169.71,110865.0,166.9834,167.0523,166.6785,166.9244,110865.0
2023-07-10 10:20:00,169.72,170.02,169.71,169.72,102513.0,166.9342,167.2293,166.9244,166.9342,102513.0
2023-07-10 10:30:00,169.76,169.85,169.26,169.64,120995.0,166.9736,167.0621,166.4818,166.8555,120995.0
2023-07-10 10:40:00,169.65,169.82,169.35,169.74,70555.0,166.8654,167.0326,166.5703,166.9539,70555.0
2023-07-10 10:50:00,169.73,169.83,169.36,169.45,81839.0,166.9441,167.0424,166.5801,166.6687,81839.0
2023-07-10 11:00:00,169.44,169.48,169.11,169.36,96290.0,166.6588,166.6982,166.3342,166.5801,96290.0
2023-07-10 11:10:00,169.39,169.43,169.11,169.18,57543.0,166.6097,166.649,166.3342,166.4031,57543.0
2023-07-10 11:20:00,169.18,169.47,169.09,169.45,68765.0,166.4031,166.6883,166.3146,166.6687,68765.0
2023-07-10 11:30:00,169.44,169.58,169.42,169.48,53887.0,166.6588,166.7965,166.6392,166.6982,53887.0
2023-07-10 11:40:00,169.48,169.53,168.89,169.01,56895.0,166.6982,166.7474,166.1179,166.2359,56895.0
2023-07-10 11:50:00,169.01,169.26,168.97,169.04,83746.0,166.2359,166.4818,166.1965,166.2654,83746.0
2023-07-10 12:00:00,169.03,169.03,168.51,168.56,125123.0,166.2556,166.2556,165.7441,165.7933,125123.0
2023-07-10 12:10:00,168.57,168.76,168.44,168.73,84534.0,165.8031,165.99,165.6752,165.9605,84534.0
2023-07-10 12:20:00,168.73,169.03,168.71,168.9,52133.0,165.9605,166.2556,165.9408,166.1277,52133.0
2023-07-10 12:30:00,168.91,169.12,168.83,169.03,79002.0,166.1375,166.3441,166.0588,166.2556,79002.0
2023-07-10 12:40:00,169.02,169.22,168.98,169.22,70100.0,166.2457,166.4424,166.2064,166.4424,70100.0
2023-07-10 12:50:00,169.21,169.27,169.04,169.2,54246.0,166.4326,166.4916,166.2654,166.4228,54246.0
2023-07-10 13:00:00,169.17,169.33,169.16,169.24,39879.0,166.3933,166.5506,166.3834,166.4621,39879.0
2023-07-10 13:10:00,169.23,169.47,169.18,169.33,44025.0,166.4523,166.6883,166.4031,166.5506,44025.0
2023-07-10 13:20:00,169.34,169.48,169.29,169.47,42586.0,166.5605,166.6982,166.5113,166.6883,42586.0
2023-07-10 13:30:00,169.49,169.58,169.32,169.46,39727.0,166.708,166.7965,166.5408,166.6785,39727.0
2023-07-10 13:40:00,169.46,169.58,169.42,169.44,29506.0,166.6785,166.7965,166.6392,166.6588,29506.0
2023-07-10 13:50:00,169.43,169.63,169.42,169.47,39431.0,166.649,166.8457,166.6392,166.6883,39431.0
2023-07-10 14:00:00,169.48,169.49,169.31,169.39,45094.0,166.6982,166.708,166.531,166.6097,45094.0
2023-07-10 14:10:00,169.37,169.65,169.37,169.64,54259.0,166.59,166.8654,166.59,166.8555,54259.0
2023-07-10 14:20:00,169.65,169.79,169.6,169.77,52240.0,166.8654,167.0031,166.8162,166.9834,52240.0
2023-07-10 14:30:00,169.77,169.79,169.55,169.61,76490.0,166.9834,167.0031,166.767,166.826,76490.0
2023-07-10 14:40:00,169.61,169.69,169.49,169.56,56181.0,166.826,166.9047,166.708,166.7769,56181.0
2023-07-10 14:50:00,169.58,169.7,169.54,169.69,75978.0,166.7965,166.9146,166.7572,166.9047,75978.0
2023-07-10 15:00:00,169.7,169.74,169.54,169.59,69098.0,166.9146,166.9539,166.7572,166.8064,69098.0
2023-07-10 15:10:00,169.58,169.67,169.52,169.64,119663.0,166.7965,166.8851,166.7375,166.8555,119663.0
2023-07-10 15:20:00,169.65,169.78,169.54,169.66,76852.0,166.8654,166.9933,166.7572,166.8752,76852.0
2023-07-10 15:30:00,169.65,169.7,169.52,169.66,94910.0,166.8654,166.9146,166.7375,166.8752,94910.0
2023-07-10 15:40:00,169.66,169.66,169.51,169.62,126555.0,166.8752,166.8752,166.7277,166.8359,126555.0
2023-07-10 15:50:00,169.61,169.93,169.52,169.92,491379.0,166.826,167.1408,166.7375,167.131,491379.0
2023-07-11 09:30:00,170.36,170.96,170.21,170.93,159928.0,167.5637,168.1539,167.4162,168.1244,159928.0
2023-07-11 09:40:00,170.91,171.01,170.34,170.83,406557.0,168.1047,168.2031,167.5441,168.026,406557.0
2023-07-11 09:50:00,170.83,171.23,170.74,170.95,158771.0,168.026,168.4195,167.9375,168.144,158771.0
2023-07-11 10:00:00,170.96,170.98,170.43,170.67,146552.0,168.1539,168.1736,167.6326,167.8686,146552.0
2023-07-11 10:10:00,170.65,170.89,170.44,170.89,108404.0,167.849,168.085,167.6424,168.085,108404.0
2023-07-11 10:20:00,170.89,171.06,170.81,171.04,103179.0,168.085,168.2522,168.0063,168.2326,103179.0
2023-07-11 10:30:00,171.03,171.28,170.92,171.16,106324.0,168.2227,168.4686,168.1145,168.3506,106324.0
2023-07-11 10:40:00,171.17,171.34,171.08,171.13,94877.0,168.3604,168.5276,168.2719,168.3211,94877.0
2023-07-11 10:50:00,171.12,171.2,170.84,170.91,97312.0,168.3113,168.3899,168.0359,168.1047,97312.0
2023-07-11 11:00:00,170.94,171.15,170.76,170.82,127579.0,168.1342,168.3408,167.9572,168.0162,127579.0
2023-07-11 11:10:00,170.83,170.91,170.51,170.65,84120.0,168.026,168.1047,167.7113,167.849,84120.0
2023-07-11 11:20:00,170.69,170.78,170.53,170.72,62742.0,167.8883,167.9768,167.7309,167.9178,62742.0
2023-07-11 11:30:00,170.71,170.73,170.55,170.6,68743.0,167.908,167.9277,167.7506,167.7998,68743.0
2023-07-11 11:40:00,170.6,170.73,170.45,170.73,73519.0,167.7998,167.9277,167.6523,167.9277,73519.0
2023-07-11 11:50:00,170.74,170.97,170.72,170.96,59350.0,167.9375,168.1637,167.9178,168.1539,59350.0
2023-07-11 12:00:00,170.96,171.12,170.9,170.94,119586.0,168.1539,168.3113,168.0949,168.1342,119586.0
2023-07-11 12:10:00,170.94,170.99,170.78,170.88,44625.0,168.1342,168.1834,167.9768,168.0752,44625.0
2023-07-11 12:20:00,170.89,170.98,170.5,170.63,62887.0,168.085,168.1736,167.7014,167.8293,62887.0
2023-07-11 12:30:00,170.66,170.81,170.59,170.79,42242.0,167.8588,168.0063,167.79,167.9867,42242.0
2023-07-11 12:40:00,170.8,170.89,170.78,170.87,29477.0,167.9965,168.085,167.9768,168.0654,29477.0
2023-07-11 12:50:00,170.87,170.99,170.83,170.98,28912.0,168.0654,168.1834,168.026,168.1736,28912.0
2023-07-11 13:00:00,170.98,171.09,170.93,170.98,44065.0,168.1736,168.2817,168.1244,168.1736,44065.0
2023-07-11 13:10:00,170.97,171.01,170.85,170.9,50553.0,168.1637,168.2031,168.0457,168.0949,50553.0
2023-07-11 13:20:00,170.89,170.95,170.75,170.91,30086.0,168.085,168.144,167.9473,168.1047,30086.0
2023-07-11 13:30:00,170.91,170.95,170.82,170.84,47586.0,168.1047,168.144,168.0162,168.0359,47586.0
2023-07-11 13:40:00,170.83,170.83,170.5,170.72,47245.0,168.026,168.026,167.7014,167.9178,47245.0
2023-07-11 13:50:00,170.72,170.74,170.57,170.66,36853.0,167.9178,167.9375,167.7703,167.8588,36853.0
2023-07-11 14:00:00,170.66,170.83,170.64,170.77,49133.0,167.8588,168.026,167.8391,167.967,49133.0
2023-07-11 14:10:00,170.77,170.77,170.42,170.47,46530.0,167.967,167.967,167.6227,167.6719,46530.0
2023-07-11 14:20:00,170.47,170.53,170.27,170.53,35523.0,167.6719,167.7309,167.4752,167.7309,35523.0
2023-07-11 14:30:00,170.55,170.6,170.44,170.52,49775.0,167.7506,167.7998,167.6424,167.7211,49775.0
2023-07-11 14:40:00,170.52,170.71,170.52,170.68,56355.0,167.7211,167.908,167.7211,167.8785,56355.0
2023-07-11 14:50:00,170.7,170.87,170.63,170.84,42797.0,167.8982,168.0654,167.8293,168.0359,42797.0
2023-07-11 15:00:00,170.83,170.89,170.71,170.76,81676.0,168.026,168.085,167.908,167.9572,81676.0
2023-07-11 15:10:00,170.76,170.97,170.74,170.96,57074.0,167.9572,168.1637,167.9375,168.1539,57074.0
2023-07-11 15:20:00,170.97,171.03,170.89,171.03,78623.0,168.1637,168.2227,168.085,168.2227,78623.0
2023-07-11 15:30:00,171.02,171.08,170.83,171.0,70217.0,168.2129,168.2719,168.026,168.1932,70217.0
2023-07-11 15:40:00,171.01,171.53,171.0,171.51,167254.0,168.2031,168.7145,168.1932,168.6949,167254.0
2023-07-11 15:50:00,171.52,171.6,171.21,171.31,463669.0,168.7047,168.7834,168.3998,168.4981,463669.0
2023-07-12 09:30:00,173.64,173.87,173.19,173.23,360532.0,170.7899,171.0161,170.3473,170.3866,360532.0
2023-07-12 09:40:00,173.23,173.3,172.93,173.17,173728.0,170.3866,170.4555,170.0915,170.3276,173728.0
2023-07-12 09:50:00,173.18,173.37,172.96,173.29,123910.0,170.3374,170.5243,170.1211,170.4456,123910.0
2023-07-12 10:00:00,173.3,173.46,173.19,173.44,126637.0,170.4555,170.6128,170.3473,170.5932,126637.0
2023-07-12 10:10:00,173.43,173.54,173.3,173.37,63839.0,170.5833,170.6915,170.4555,170.5243,63839.0
2023-07-12 10:20:00,173.38,173.43,173.12,173.31,40121.0,170.5342,170.5833,170.2784,170.4653,40121.0
2023-07-12 10:30:00,173.32,173.54,173.12,173.18,69840.0,170.4751,170.6915,170.2784,170.3374,69840.0
2023-07-12 10:40:00,173.19,173.3,173.03,173.28,52656.0,170.3473,170.4555,170.1899,170.4358,52656.0
2023-07-12 10:50:00,173.27,173.32,172.97,173.09,136230.0,170.426,170.4751,170.1309,170.2489,136230.0
2023-07-12 11:00:00,173.09,173.2,173.07,173.18,44471.0,170.2489,170.3571,170.2292,170.3374,44471.0
2023-07-12 11:10:00,173.18,173.5,173.14,173.49,79838.0,170.3374,170.6522,170.2981,170.6424,79838.0
2023-07-12 11:20:00,173.5,173.51,173.27,173.31,60297.0,170.6522,170.662,170.426,170.4653,60297.0
2023-07-12 11:30:00,173.33,173.38,172.93,172.97,39288.0,170.485,170.5342,170.0915,170.1309,39288.0
2023-07-12 11:40:00,172.94,172.95,172.54,172.92,99081.0,170.1014,170.1112,169.7079,170.0817,99081.0
2023-07-12 11:50:00,172.91,172.95,172.5,172.62,142712.0,170.0719,170.1112,169.6686,169.7866,142712.0
2023-07-12 12:00:00,172.59,172.73,172.45,172.58,76889.0,169.7571,169.8948,169.6194,169.7473,76889.0
2023-07-12 12:10:00,172.56,172.86,172.53,172.63,73586.0,169.7276,170.0227,169.6981,169.7965,73586.0
2023-07-12 12:20:00,172.64,172.72,172.55,172.64,78450.0,169.8063,169.885,169.7178,169.8063,78450.0
2023-07-12 12:30:00,172.67,172.86,172.61,172.85,112871.0,169.8358,170.0227,169.7768,170.0129,112871.0
2023-07-12 12:40:00,172.84,173.02,172.61,173.02,89865.0,170.003,170.1801,169.7768,170.1801,89865.0
2023-07-12 12:50:00,172.99,173.07,172.84,172.89,55839.0,170.1506,170.2292,170.003,170.0522,55839.0
2023-07-12 13:00:00,172.89,173.06,172.86,172.96,46864.0,170.0522,170.2194,170.0227,170.1211,46864.0
2023-07-12 13:10:00,172.96,173.15,172.87,173.12,46384.0,170.1211,170.3079,170.0325,170.2784,46384.0
2023-07-12 13:20:00,173.14,173.2,173.07,173.16,27027.0,170.2981,170.3571,170.2292,170.3178,27027.0
2023-07-12 13:30:00,173.16,173.37,173.13,173.36,126936.0,170.3178,170.5243,170.2883,170.5145,126936.0
2023-07-12 13:40:00,173.37,173.38,173.27,173.31,32016.0,170.5243,170.5342,170.426,170.4653,32016.0
2023-07-12 13:50:00,173.32,173.36,173.23,173.28,28649.0,170.4751,170.5145,170.3866,170.4358,28649.0
2023-07-12 14:00:00,173.28,173.29,173.07,173.26,42539.0,170.4358,170.4456,170.2292,170.4161,42539.0
2023-07-12 14:10:00,173.23,173.4,173.18,173.32,57643.0,170.3866,170.5538,170.3374,170.4751,57643.0
2023-07-12 14:20:00,173.32,173.47,173.27,173.44,35994.0,170.4751,170.6227,170.426,170.5932,35994.0
2023-07-12 14:30:00,173.45,173.49,173.38,173.45,39669.0,170.603,170.6424,170.5342,170.603,39669.0
2023-07-12 14:40:00,173.44,173.45,173.18,173.24,62513.0,170.5932,170.603,170.3374,170.3965,62513.0
2023-07-12 14:50:00,173.25,173.25,173.13,173.22,102393.0,170.4063,170.4063,170.2883,170.3768,102393.0
2023-07-12 15:00:00,173.21,173.28,173.1,173.23,61992.0,170.367,170.4358,170.2588,170.3866,61992.0
2023-07-12 15:10:00,173.22,173.35,173.17,173.23,62809.0,170.3768,170.5047,170.3276,170.3866,62809.0
2023-07-12 15:20:00,173.21,173.21,172.73,172.97,97439.0,170.367,170.367,169.8948,170.1309,97439.0
2023-07-12 15:30:00,172.98,173.19,172.9,173.14,85551.0,170.1407,170.3473,170.062,170.2981,85551.0
2023-07-12 15:40:00,173.14,173.19,173.03,173.03,90113.0,170.2981,170.3473,170.1899,170.1899,90113.0
2023-07-12 15:50:00,173.03,173.03,172.71,172.87,336483.0,170.1899,170.1899,169.8752,170.0325,336483.0
2023-07-13 09:30:00,174.46,174.64,174.0,174.14,267273.0,171.5964,171.7735,171.144,171.2817,267273.0
2023-07-13 09:40:00,174.15,174.37,173.9,174.33,182585.0,171.2915,171.5079,171.0456,171.4686,182585.0
2023-07-13 09:50:00,174.32,174.42,174.11,174.3,95302.0,171.4587,171.5571,171.2522,171.4391,95302.0
2023-07-13 10:00:00,174.31,174.33,173.87,174.09,120248.0,171.4489,171.4686,171.0161,171.2325,120248.0
2023-07-13 10:10:00,174.08,174.18,173.76,173.85,61339.0,171.2227,171.321,170.9079,170.9964,61339.0
2023-07-13 10:20:00,173.82,173.85,173.46,173.48,57066.0,170.9669,170.9964,170.6128,170.6325,57066.0
2023-07-13 10:30:00,173.49,173.7,173.47,173.5,60179.0,170.6424,170.8489,170.6227,170.6522,60179.0
2023-07-13 10:40:00,173.51,173.75,173.46,173.67,31742.0,170.662,170.8981,170.6128,170.8194,31742.0
2023-07-13 10:50:00,173.67,173.77,173.61,173.69,49362.0,170.8194,170.9178,170.7604,170.8391,49362.0
2023-07-13 11:00:00,173.69,173.76,173.56,173.63,58223.0,170.8391,170.9079,170.7112,170.7801,58223.0
2023-07-13 11:10:00,173.61,173.64,173.24,173.55,76467.0,170.7604,170.7899,170.3965,170.7014,76467.0
2023-07-13 11:20:00,173.56,173.62,173.45,173.48,36519.0,170.7112,170.7702,170.603,170.6325,36519.0
2023-07-13 11:30:00,173.5,173.57,173.37,173.54,51478.0,170.6522,170.721,170.5243,170.6915,51478.0
2023-07-13 11:40:00,173.56,173.67,173.52,173.6,66398.0,170.7112,170.8194,170.6719,170.7506,66398.0
2023-07-13 11:50:00,173.61,173.83,173.59,173.8,50841.0,170.7604,170.9768,170.7407,170.9473,50841.0
2023-07-13 12:00:00,173.81,173.91,173.76,173.86,60409.0,170.9571,171.0555,170.9079,171.0063,60409.0
2023-07-13 12:10:00,173.86,173.96,173.82,173.86,21006.0,171.0063,171.1046,170.9669,171.0063,21006.0
2023-07-13 12:20:00,173.87,174.01,173.84,173.99,52515.0,171.0161,171.1538,170.9866,171.1341,52515.0
2023-07-13 12:30:00,173.99,174.13,173.94,174.13,57203.0,171.1341,171.2719,171.085,171.2719,57203.0
2023-07-13 12:40:00,174.12,174.19,174.08,174.15,32400.0,171.262,171.3309,171.2227,171.2915,32400.0
2023-07-13 12:50:00,174.14,174.29,174.14,174.24,31997.0,171.2817,171.4292,171.2817,171.38,31997.0
2023-07-13 13:00:00,174.23,174.24,174.02,174.05,64497.0,171.3702,171.38,171.1637,171.1932,64497.0
2023-07-13 13:10:00,174.03,174.26,173.99,174.26,24795.0,171.1735,171.3997,171.1341,171.3997,24795.0
2023-07-13 13:20:00,174.26,174.35,174.22,174.32,29531.0,171.3997,171.4882,171.3604,171.4587,29531.0
2023-07-13 13:30:00,174.31,174.48,174.29,174.47,34981.0,171.4489,171.6161,171.4292,171.6063,34981.0
2023-07-13 13:40:00,174.48,174.48,174.34,174.37,20633.0,171.6161,171.6161,171.4784,171.5079,20633.0
2023-07-13 13:50:00,174.37,174.37,174.25,174.27,18635.0,171.5079,171.5079,171.3899,171.4096,18635.0
2023-07-13 14:00:00,174.26,174.36,174.19,174.36,36400.0,171.3997,171.4981,171.3309,171.4981,36400.0
2023-07-13 14:10:00,174.35,174.49,174.35,174.44,36421.0,171.4882,171.6259,171.4882,171.5768,36421.0
2023-07-13 14:20:00,174.43,174.47,174.25,174.29,50596.0,171.5669,171.6063,171.3899,171.4292,50596.0
2023-07-13 14:30:00,174.29,174.39,174.22,174.35,37986.0,171.4292,171.5276,171.3604,171.4882,37986.0
2023-07-13 14:40:00,174.32,174.59,174.29,174.55,39227.0,171.4587,171.7243,171.4292,171.685,39227.0
2023-07-13 14:50:00,174.56,174.69,174.54,174.56,32580.0,171.6948,171.8227,171.6751,171.6948,32580.0
2023-07-13 15:00:00,174.58,174.69,174.48,174.6,57273.0,171.7145,171.8227,171.6161,171.7341,57273.0
2023-07-13 15:10:00,174.61,174.81,174.47,174.54,64786.0,171.744,171.9407,171.6063,171.6751,64786.0
2023-07-13 15:20:00,174.56,174.77,174.55,174.67,104441.0,171.6948,171.9013,171.685,171.803,104441.0
2023-07-13 15:30:00,174.66,174.84,174.63,174.8,58080.0,171.7932,171.9702,171.7636,171.9309,58080.0
2023-07-13 15:40:00,174.79,174.9,174.64,174.69,110940.0,171.921,172.0292,171.7735,171.8227,110940.0
2023-07-13 15:50:00,174.69,174.74,174.4,174.47,258528.0,171.8227,171.8718,171.5374,171.6063,258528.0
2023-07-14 09:30:00,174.46,174.92,174.32,174.89,195208.0,171.5964,172.0489,171.4587,172.0194,195208.0
2023-07-14 09:40:00,174.91,174.92,174.48,174.59,96559.0,172.039,172.0489,171.6161,171.7243,96559.0
2023-07-14 09:50:00,174.6,174.88,174.5,174.86,73987.0,171.7341,172.0095,171.6358,171.9899,73987.0
2023-07-14 10:00:00,174.84,174.95,174.48,174.7,91056.0,171.9702,172.0784,171.6161,171.8325,91056.0
2023-07-14 10:10:00,174.72,174.95,174.69,174.81,51466.0,171.8522,172.0784,171.8227,171.9407,51466.0
2023-07-14 10:20:00,174.8,175.04,174.72,174.74,65542.0,171.9309,172.1669,171.8522,171.8718,65542.0
2023-07-14 10:30:00,174.76,174.88,174.41,174.66,91267.0,171.8915,172.0095,171.5473,171.7932,91267.0
2023-07-14 10:40:00,174.67,174.7,174.28,174.3,79391.0,171.803,171.8325,171.4194,171.4391,79391.0
2023-07-14 10:50:00,174.29,174.78,174.15,174.76,61757.0,171.4292,171.9112,171.2915,171.8915,61757.0
2023-07-14 11:00:00,174.77,175.05,174.76,174.87,46744.0,171.9013,172.1768,171.8915,171.9997,46744.0
2023-07-14 11:10:00,174.83,175.1,174.76,175.1,64030.0,171.9604,172.2259,171.8915,172.2259,64030.0
2023-07-14 11:20:00,175.09,175.12,174.85,174.97,47972.0,172.2161,172.2456,171.98,172.0981,47972.0
2023-07-14 11:30:00,174.99,175.29,174.98,175.2,39740.0,172.1177,172.4128,172.1079,172.3243,39740.0
2023-07-14 11:40:00,175.18,175.19,174.91,174.97,49685.0,172.3046,172.3145,172.039,172.0981,49685.0
2023-07-14 11:50:00,174.96,175.34,174.94,175.33,43740.0,172.0882,172.462,172.0686,172.4522,43740.0
2023-07-14 12:00:00,175.34,175.34,175.04,175.08,49652.0,172.462,172.462,172.1669,172.2063,49652.0
2023-07-14 12:10:00,175.07,175.23,175.01,175.15,45091.0,172.1964,172.3538,172.1374,172.2751,45091.0
2023-07-14 12:20:00,175.13,175.33,175.13,175.28,30435.0,172.2554,172.4522,172.2554,172.403,30435.0
2023-07-14 12:30:00,175.27,175.51,175.15,175.47,37317.0,172.3931,172.6292,172.2751,172.5899,37317.0
2023-07-14 12:40:00,175.43,175.63,175.4,175.63,37478.0,172.5505,172.7472,172.521,172.7472,37478.0
2023-07-14 12:50:00,175.61,175.69,175.52,175.63,50658.0,172.7276,172.8062,172.639,172.7472,50658.0
2023-07-14 13:00:00,175.64,175.65,175.09,175.26,30598.0,172.7571,172.7669,172.2161,172.3833,30598.0
2023-07-14 13:10:00,175.25,175.42,175.16,175.23,208104.0,172.3735,172.5407,172.2849,172.3538,208104.0
2023-07-14 13:20:00,175.23,175.37,175.15,175.37,36760.0,172.3538,172.4915,172.2751,172.4915,36760.0
2023-07-14 13:30:00,175.38,175.54,175.32,175.53,105424.0,172.5013,172.6587,172.4423,172.6489,105424.0
2023-07-14 13:40:00,175.54,175.54,175.32,175.47,49956.0,172.6587,172.6587,172.4423,172.5899,49956.0
2023-07-14 13:50:00,175.46,175.47,175.18,175.2,45588.0,172.58,172.5899,172.3046,172.3243,45588.0
2023-07-14 14:00:00,175.2,175.33,175.19,175.26,61025.0,172.3243,172.4522,172.3145,172.3833,61025.0
2023-07-14 14:10:00,175.26,175.26,175.01,175.09,31934.0,172.3833,172.3833,172.1374,172.2161,31934.0
2023-07-14 14:20:00,175.1,175.11,174.74,174.75,50121.0,172.2259,172.2358,171.8718,171.8817,50121.0
2023-07-14 14:30:00,174.76,174.85,174.66,174.72,68899.0,171.8915,171.98,171.7932,171.8522,68899.0
2023-07-14 14:40:00,174.69,174.82,174.58,174.75,73639.0,171.8227,171.9505,171.7145,171.8817,73639.0
2023-07-14 14:50:00,174.74,174.91,174.59,174.71,43237.0,171.8718,172.039,171.7243,171.8423,43237.0
2023-07-14 15:00:00,174.69,174.71,174.39,174.62,71686.0,171.8227,171.8423,171.5276,171.7538,71686.0
2023-07-14 15:10:00,174.61,174.85,174.49,174.79,61038.0,171.744,171.98,171.6259,171.921,61038.0
2023-07-14 15:20:00,174.8,174.83,174.54,174.67,61069.0,171.9309,171.9604,171.6751,171.803,61069.0
2023-07-14 15:30:00,174.68,174.81,174.64,174.72,107292.0,171.8128,171.9407,171.7735,171.8522,107292.0
2023-07-14 15:40:00,174.72,174.82,174.57,174.63,113324.0,171.8522,171.9505,171.7046,171.7636,113324.0
2023-07-14 15:50:00,174.62,174.95,174.54,174.95,303102.0,171.7538,172.0784,171.6751,172.0784,303102.0
2023-07-17 09:30:00,175.02,175.91,174.99,175.61,189316.0,172.1472,173.0226,172.1177,172.7276,189316.0
2023-07-17 09:40:00,175.6,175.79,175.35,175.57,141050.0,172.7177,172.9046,172.4718,172.6882,141050.0
2023-07-17 09:50:00,175.56,175.88,175.47,175.81,107400.0,172.6784,172.9931,172.5899,172.9243,107400.0
2023-07-17 10:00:00,175.84,175.91,175.52,175.6,81952.0,172.9538,173.0226,172.639,172.7177,81952.0
2023-07-17 10:10:00,175.59,175.66,175.26,175.53,78317.0,172.7079,172.7767,172.3833,172.6489,78317.0
2023-07-17 10:20:00,175.56,175.71,175.44,175.48,85908.0,172.6784,172.8259,172.5603,172.5997,85908.0
2023-07-17 10:30:00,175.49,175.64,175.24,175.34,113014.0,172.6095,172.7571,172.3636,172.462,113014.0
2023-07-17 10:40:00,175.34,175.52,175.19,175.5,56672.0,172.462,172.639,172.3145,172.6194,56672.0
2023-07-17 10:50:00,175.48,175.48,174.97,175.0,49117.0,172.5997,172.5997,172.0981,172.1276,49117.0
2023-07-17 11:00:00,175.02,175.11,174.84,175.08,60217.0,172.1472,172.2358,171.9702,172.2063,60217.0
2023-07-17 11:10:00,175.09,175.25,174.99,175.17,45037.0,172.2161,172.3735,172.1177,172.2948,45037.0
2023-07-17 11:20:00,175.17,175.56,175.17,175.5,37898.0,172.2948,172.6784,172.2948,172.6194,37898.0
2023-07-17 11:30:00,175.51,175.56,175.41,175.44,45566.0,172.6292,172.6784,172.5308,172.5603,45566.0
2023-07-17 11:40:00,175.43,175.57,175.42,175.48,63177.0,172.5505,172.6882,172.5407,172.5997,63177.0
2023-07-17 11:50:00,175.51,175.7,175.44,175.66,78403.0,172.6292,172.8161,172.5603,172.7767,78403.0
2023-07-17 12:00:00,175.67,175.67,175.45,175.63,77943.0,172.7866,172.7866,172.5702,172.7472,77943.0
2023-07-17 12:10:00,175.62,175.69,175.48,175.52,49271.0,172.7374,172.8062,172.5997,172.639,49271.0
2023-07-17 12:20:00,175.52,175.57,175.31,175.39,33176.0,172.639,172.6882,172.4325,172.5112,33176.0
2023-07-17 12:30:00,175.39,175.45,175.24,175.4,44395.0,172.5112,172.5702,172.3636,172.521,44395.0
2023-07-17 12:40:00,175.4,175.51,175.4,175.47,18510.0,172.521,172.6292,172.521,172.5899,18510.0
2023-07-17 12:50:00,175.47,175.51,175.36,175.5,29212.0,172.5899,172.6292,172.4817,172.6194,29212.0
2023-07-17 13:00:00,175.5,175.52,175.33,175.36,60421.0,172.6194,172.639,172.4522,172.4817,60421.0
2023-07-17 13:10:00,175.38,175.47,175.16,175.18,29013.0,172.5013,172.5899,172.2849,172.3046,29013.0
2023-07-17 13:20:00,175.17,175.22,175.06,175.22,27564.0,172.2948,172.344,172.1866,172.344,27564.0
2023-07-17 13:30:00,175.23,175.33,175.22,175.25,26112.0,172.3538,172.4522,172.344,172.3735,26112.0
2023-07-17 13:40:00,175.2,175.41,175.2,175.39,28020.0,172.3243,172.5308,172.3243,172.5112,28020.0
2023-07-17 13:50:00,175.39,175.46,175.33,175.46,35628.0,172.5112,172.58,172.4522,172.58,35628.0
2023-07-17 14:00:00,175.46,175.55,175.38,175.54,41166.0,172.58,172.6685,172.5013,172.6587,41166.0
2023-07-17 14:10:00,175.54,175.66,175.51,175.64,46405.0,172.6587,172.7767,172.6292,172.7571,46405.0
2023-07-17 14:20:00,175.65,175.73,175.57,175.69,43430.0,172.7669,172.8456,172.6882,172.8062,43430.0
2023-07-17 14:30:00,175.7,175.76,175.58,175.66,46530.0,172.8161,172.8751,172.6981,172.7767,46530.0
2023-07-17 14:40:00,175.65,175.73,175.59,175.66,35253.0,172.7669,172.8456,172.7079,172.7767,35253.0
2023-07-17 14:50:00,175.68,175.77,175.63,175.71,29952.0,172.7964,172.8849,172.7472,172.8259,29952.0
2023-07-17 15:00:00,175.72,175.8,175.66,175.69,126227.0,172.8358,172.9144,172.7767,172.8062,126227.0
2023-07-17 15:10:00,175.68,176.05,175.64,176.01,87899.0,172.7964,173.1603,172.7571,173.121,87899.0
2023-07-17 15:20:00,176.01,176.05,175.73,175.84,176856.0,173.121,173.1603,172.8456,172.9538,176856.0
2023-07-17 15:30:00,175.83,175.85,175.67,175.83,119925.0,172.9439,172.9636,172.7866,172.9439,119925.0
2023-07-17 15:40:00,175.83,175.9,175.72,175.72,105098.0,172.9439,173.0128,172.8358,172.8358,105098.0
2023-07-17 15:50:00,175.72,175.89,175.52,175.65,410821.0,172.8358,173.003,172.639,172.7669,410821.0
2023-07-18 09:30:00,175.0,175.18,174.48,174.99,251758.0,172.1276,172.3046,171.6161,172.1177,251758.0
2023-07-18 09:40:00,175.0,175.54,175.0,175.22,143231.0,172.1276,172.6587,172.1276,172.344,143231.0
2023-07-18 09:50:00,175.22,175.23,174.77,175.16,164127.0,172.344,172.3538,171.9013,172.2849,164127.0
2023-07-18 10:00:00,175.15,175.26,175.02,175.14,114111.0,172.2751,172.3833,172.1472,172.2653,114111.0
2023-07-18 10:10:00,175.17,175.34,175.08,175.14,60136.0,172.2948,172.462,172.2063,172.2653,60136.0
2023-07-18 10:20:00,175.15,175.35,175.09,175.15,65498.0,172.2751,172.4718,172.2161,172.2751,65498.0
2023-07-18 10:30:00,175.15,175.27,174.93,175.25,106712.0,172.2751,172.3931,172.0587,172.3735,106712.0
2023-07-18 10:40:00,175.26,175.62,175.26,175.6,59927.0,172.3833,172.7374,172.3833,172.7177,59927.0
2023-07-18 10:50:00,175.6,175.7,175.49,175.62,49190.0,172.7177,172.8161,172.6095,172.7374,49190.0
2023-07-18 11:00:00,175.66,175.71,175.48,175.5,50116.0,172.7767,172.8259,172.5997,172.6194,50116.0
2023-07-18 11:10:00,175.5,175.63,175.35,175.59,48153.0,172.6194,172.7472,172.4718,172.7079,48153.0
2023-07-18 11:20:00,175.59,175.67,175.53,175.55,93174.0,172.7079,172.7866,172.6489,172.6685,93174.0
2023-07-18 11:30:00,175.55,175.55,175.17,175.25,77227.0,172.6685,172.6685,172.2948,172.3735,77227.0
2023-07-18 11:40:00,175.25,175.36,175.03,175.33,86286.0,172.3735,172.4817,172.1571,172.4522,86286.0
2023-07-18 11:50:00,175.33,175.5,175.27,175.41,62938.0,172.4522,172.6194,172.3931,172.5308,62938.0
2023-07-18 12:00:00,175.41,175.44,175.14,175.25,64880.0,172.5308,172.5603,172.2653,172.3735,64880.0
2023-07-18 12:10:00,175.24,175.25,175.12,175.23,35457.0,172.3636,172.3735,172.2456,172.3538,35457.0
2023-07-18 12:20:00,175.23,175.25,174.84,175.03,102041.0,172.3538,172.3735,171.9702,172.1571,102041.0
2023-07-18 12:30:00,175.02,175.09,174.92,175.04,125946.0,172.1472,172.2161,172.0489,172.1669,125946.0
2023-07-18 12:40:00,175.03,175.24,175.03,175.24,69543.0,172.1571,172.3636,172.1571,172.3636,69543.0
2023-07-18 12:50:00,175.25,175.41,175.23,175.31,74003.0,172.3735,172.5308,172.3538,172.4325,74003.0
2023-07-18 13:00:00,175.31,175.7,175.31,175.69,71981.0,172.4325,172.8161,172.4325,172.8062,71981.0
2023-07-18 13:10:00,175.68,175.8,175.65,175.7,60916.0,172.7964,172.9144,172.7669,172.8161,60916.0
2023-07-18 13:20:00,175.71,175.72,175.55,175.68,32284.0,172.8259,172.8358,172.6685,172.7964,32284.0
2023-07-18 13:30:00,175.68,175.79,175.6,175.71,38453.0,172.7964,172.9046,172.7177,172.8259,38453.0
2023-07-18 13:40:00,175.75,175.84,175.72,175.84,29743.0,172.8653,172.9538,172.8358,172.9538,29743.0
2023-07-18 13:50:00,175.83,175.84,175.71,175.78,32486.0,172.9439,172.9538,172.8259,172.8948,32486.0
2023-07-18 14:00:00,175.78,176.0,175.76,175.93,42713.0,172.8948,173.1112,172.8751,173.0423,42713.0
2023-07-18 14:10:00,175.95,176.07,175.94,176.04,51178.0,173.062,173.18,173.0521,173.1505,51178.0
2023-07-18 14:20:00,176.04,176.23,176.02,176.22,61424.0,173.1505,173.3374,173.1308,173.3275,61424.0
2023-07-18 14:30:00,176.23,176.24,176.02,176.05,49366.0,173.3374,173.3472,173.1308,173.1603,49366.0
2023-07-18 14:40:00,176.04,176.26,175.95,176.25,51039.0,173.1505,173.3669,173.062,173.3571,51039.0
2023-07-18 14:50:00,176.25,176.32,176.2,176.27,29133.0,173.3571,173.4259,173.3079,173.3767,29133.0
2023-07-18 15:00:00,176.27,176.31,176.09,176.28,32521.0,173.3767,173.4161,173.1997,173.3866,32521.0
2023-07-18 15:10:00,176.28,176.52,176.25,176.38,81313.0,173.3866,173.6226,173.3571,173.4849,81313.0
2023-07-18 15:20:00,176.38,176.43,176.25,176.36,36575.0,173.4849,173.5341,173.3571,173.4652,36575.0
2023-07-18 15:30:00,176.35,176.53,176.25,176.48,54387.0,173.4554,173.6325,173.3571,173.5833,54387.0
2023-07-18 15:40:00,176.48,176.76,176.47,176.61,96781.0,173.5833,173.8587,173.5734,173.7111,96781.0
2023-07-18 15:50:00,176.61,176.74,176.25,176.34,337664.0,173.7111,173.839,173.3571,173.4456,337664.0
2023-07-19 09:30:00,176.8,176.96,176.67,176.89,313453.0,173.898,174.0554,173.7702,173.9865,313453.0
2023-07-19 09:40:00,176.89,177.56,176.8,177.45,200277.0,173.9865,174.6456,173.898,174.5374,200277.0
2023-07-19 09:50:00,177.48,177.63,177.32,177.47,122479.0,174.5669,174.7144,174.4095,174.557,122479.0
2023-07-19 10:00:00,177.48,177.54,177.28,177.43,122561.0,174.5669,174.6259,174.3701,174.5177,122561.0
2023-07-19 10:10:00,177.46,177.64,177.28,177.45,91253.0,174.5472,174.7242,174.3701,174.5374,91253.0
2023-07-19 10:20:00,177.48,177.74,177.44,177.54,59264.0,174.5669,174.8226,174.5275,174.6259,59264.0
2023-07-19 10:30:00,177.55,177.73,177.55,177.73,91309.0,174.6357,174.8128,174.6357,174.8128,91309.0
2023-07-19 10:40:00,177.73,177.8,177.54,177.54,108878.0,174.8128,174.8816,174.6259,174.6259,108878.0
2023-07-19 10:50:00,177.54,177.65,177.02,177.27,138608.0,174.6259,174.7341,174.1144,174.3603,138608.0
2023-07-19 11:00:00,177.29,177.48,177.17,177.44,91867.0,174.38,174.5669,174.262,174.5275,91867.0
2023-07-19 11:10:00,177.46,177.6,177.4,177.49,46589.0,174.5472,174.6849,174.4882,174.5767,46589.0
2023-07-19 11:20:00,177.48,177.49,177.27,177.45,76063.0,174.5669,174.5767,174.3603,174.5374,76063.0
2023-07-19 11:30:00,177.47,177.63,177.41,177.52,98622.0,174.557,174.7144,174.498,174.6062,98622.0
2023-07-19 11:40:00,177.53,177.63,177.44,177.59,92490.0,174.616,174.7144,174.5275,174.6751,92490.0
2023-07-19 11:50:00,177.59,177.61,177.33,177.42,245690.0,174.6751,174.6947,174.4193,174.5078,245690.0
2023-07-19 12:00:00,177.42,177.56,177.18,177.29,149025.0,174.5078,174.6456,174.2718,174.38,149025.0
2023-07-19 12:10:00,177.31,177.39,177.18,177.37,75838.0,174.3997,174.4783,174.2718,174.4587,75838.0
2023-07-19 12:20:00,177.38,177.38,176.95,177.12,67363.0,174.4685,174.4685,174.0456,174.2128,67363.0
2023-07-19 12:30:00,177.11,177.17,176.7,176.72,53540.0,174.2029,174.262,173.7997,173.8193,53540.0
2023-07-19 12:40:00,176.71,177.08,176.63,177.0,234460.0,173.8095,174.1734,173.7308,174.0947,234460.0
2023-07-19 12:50:00,177.01,177.17,176.95,177.15,81148.0,174.1046,174.262,174.0456,174.2423,81148.0
2023-07-19 13:00:00,177.14,177.29,176.86,177.04,110371.0,174.2324,174.38,173.957,174.1341,110371.0
2023-07-19 13:10:00,177.03,177.3,177.01,177.12,77678.0,174.1243,174.3898,174.1046,174.2128,77678.0
2023-07-19 13:20:00,177.12,177.31,177.07,177.29,70516.0,174.2128,174.3997,174.1636,174.38,70516.0
2023-07-19 13:30:00,177.29,177.3,177.1,177.24,41051.0,174.38,174.3898,174.1931,174.3308,41051.0
2023-07-19 13:40:00,177.23,177.4,177.21,177.22,55731.0,174.321,174.4882,174.3013,174.3111,55731.0
2023-07-19 13:50:00,177.22,177.26,177.1,177.17,42910.0,174.3111,174.3505,174.1931,174.262,42910.0
2023-07-19 14:00:00,177.18,177.2,176.85,176.88,98869.0,174.2718,174.2915,173.9472,173.9767,98869.0
2023-07-19 14:10:00,176.87,176.97,176.82,176.84,75184.0,173.9669,174.0652,173.9177,173.9374,75184.0
2023-07-19 14:20:00,176.84,176.92,176.72,176.9,96971.0,173.9374,174.0161,173.8193,173.9964,96971.0
2023-07-19 14:30:00,176.91,177.01,176.81,176.86,62646.0,174.0062,174.1046,173.9079,173.957,62646.0
2023-07-19 14:40:00,176.87,177.01,176.68,176.69,55944.0,173.9669,174.1046,173.78,173.7898,55944.0
2023-07-19 14:50:00,176.7,176.97,176.62,176.95,46798.0,173.7997,174.0652,173.721,174.0456,46798.0
2023-07-19 15:00:00,176.95,177.29,176.95,177.29,42121.0,174.0456,174.38,174.0456,174.38,42121.0
2023-07-19 15:10:00,177.3,177.49,177.3,177.49,40450.0,174.3898,174.5767,174.3898,174.5767,40450.0
2023-07-19 15:20:00,177.51,177.62,177.43,177.47,845752.0,174.5964,174.7046,174.5177,174.557,845752.0
2023-07-19 15:30:00,177.46,177.48,177.24,177.28,66952.0,174.5472,174.5669,174.3308,174.3701,66952.0
2023-07-19 15:40:00,177.3,177.41,177.13,177.2,93891.0,174.3898,174.498,174.2226,174.2915,93891.0
2023-07-19 15:50:00,177.21,177.29,176.92,176.95,280925.0,174.3013,174.38,174.0161,174.0456,280925.0
2023-07-20 09:30:00,174.94,175.18,174.45,174.49,440419.0,172.0686,172.3046,171.5866,171.6259,440419.0
2023-07-20 09:40:00,174.47,174.49,174.12,174.23,313218.0,171.6063,171.6259,171.262,171.3702,313218.0
2023-07-20 09:50:00,174.23,174.45,174.1,174.18,292980.0,171.3702,171.5866,171.2423,171.321,292980.0
2023-07-20 10:00:00,174.18,174.24,173.37,173.45,296053.0,171.321,171.38,170.5243,170.603,296053.0
2023-07-20 10:10:00,173.44,173.69,173.29,173.36,200810.0,170.5932,170.8391,170.4456,170.5145,200810.0
2023-07-20 10:20:00,173.36,173.38,173.06,173.19,160023.0,170.5145,170.5342,170.2194,170.3473,160023.0
2023-07-20 10:30:00,173.16,173.16,172.54,172.54,244493.0,170.3178,170.3178,169.7079,169.7079,244493.0
2023-07-20 10:40:00,172.54,172.79,172.49,172.77,209790.0,169.7079,169.9538,169.6588,169.9342,209790.0
2023-07-20 10:50:00,172.78,173.09,172.74,172.79,162509.0,169.944,170.2489,169.9047,169.9538,162509.0
2023-07-20 11:00:00,172.79,173.1,172.68,172.93,134593.0,169.9538,170.2588,169.8457,170.0915,134593.0
2023-07-20 11:10:00,172.93,173.0,172.61,172.72,123889.0,170.0915,170.1604,169.7768,169.885,123889.0
2023-07-20 11:20:00,172.73,172.89,172.7,172.8,102252.0,169.8948,170.0522,169.8653,169.9637,102252.0
2023-07-20 11:30:00,172.8,173.3,172.79,173.28,104579.0,169.9637,170.4555,169.9538,170.4358,104579.0
2023-07-20 11:40:00,173.28,173.42,172.91,173.01,151650.0,170.4358,170.5735,170.0719,170.1702,151650.0
2023-07-20 11:50:00,172.99,173.09,172.9,172.97,112968.0,170.1506,170.2489,170.062,170.1309,112968.0
2023-07-20 12:00:00,172.97,173.14,172.95,173.12,89314.0,170.1309,170.2981,170.1112,170.2784,89314.0
2023-07-20 12:10:00,173.11,173.21,172.9,172.92,122544.0,170.2686,170.367,170.062,170.0817,122544.0
2023-07-20 12:20:00,172.91,173.02,172.71,172.71,121055.0,170.0719,170.1801,169.8752,169.8752,121055.0
2023-07-20 12:30:00,172.72,172.82,172.29,172.34,135792.0,169.885,169.9834,169.4621,169.5112,135792.0
2023-07-20 12:40:00,172.34,172.51,172.21,172.32,126649.0,169.5112,169.6784,169.3834,169.4916,126649.0
2023-07-20 12:50:00,172.32,172.39,172.17,172.2,109382.0,169.4916,169.5604,169.344,169.3735,109382.0
2023-07-20 13:00:00,172.19,172.37,172.11,172.11,95633.0,169.3637,169.5407,169.285,169.285,95633.0
2023-07-20 13:10:00,172.1,172.18,171.82,171.95,140935.0,169.2752,169.3539,168.9998,169.1276,140935.0
2023-07-20 13:20:00,171.94,172.17,171.82,172.14,106922.0,169.1178,169.344,168.9998,169.3145,106922.0
2023-07-20 13:30:00,172.12,172.22,171.91,171.91,111533.0,169.2948,169.3932,169.0883,169.0883,111533.0
2023-07-20 13:40:00,171.91,172.21,171.88,172.16,81133.0,169.0883,169.3834,169.0588,169.3342,81133.0
2023-07-20 13:50:00,172.16,172.22,172.07,172.11,81529.0,169.3342,169.3932,169.2457,169.285,81529.0
2023-07-20 14:00:00,172.1,172.13,171.87,172.06,118647.0,169.2752,169.3047,169.0489,169.2358,118647.0
2023-07-20 14:10:00,172.06,172.1,171.65,171.69,123574.0,169.2358,169.2752,168.8326,168.8719,123574.0
2023-07-20 14:20:00,171.69,171.75,171.41,171.45,146974.0,168.8719,168.9309,168.5965,168.6358,146974.0
2023-07-20 14:30:00,171.45,171.77,171.45,171.7,169614.0,168.6358,168.9506,168.6358,168.8817,169614.0
2023-07-20 14:40:00,171.71,171.72,171.44,171.5,142182.0,168.8916,168.9014,168.626,168.685,142182.0
2023-07-20 14:50:00,171.51,171.63,171.39,171.4,126180.0,168.6949,168.8129,168.5768,168.5867,126180.0
2023-07-20 15:00:00,171.39,171.54,171.08,171.09,166596.0,168.5768,168.7244,168.2719,168.2817,166596.0
2023-07-20 15:10:00,171.1,171.2,170.84,170.84,158098.0,168.2916,168.3899,168.0359,168.0359,158098.0
2023-07-20 15:20:00,170.84,170.92,170.69,170.82,125820.0,168.0359,168.1145,167.8883,168.0162,125820.0
2023-07-20 15:30:00,170.83,171.18,170.82,171.15,149845.0,168.026,168.3703,168.0162,168.3408,149845.0
2023-07-20 15:40:00,171.15,171.37,171.13,171.27,160213.0,168.3408,168.5572,168.3211,168.4588,160213.0
2023-07-20 15:50:00,171.27,171.47,170.87,170.92,573213.0,168.4588,168.6555,168.0654,168.1145,573213.0
2023-07-21 09:30:00,172.47,172.51,171.73,171.9,214440.0,169.6391,169.6784,168.9112,169.0785,214440.0
2023-07-21 09:40:00,171.9,171.97,171.5,171.58,130018.0,169.0785,169.1473,168.685,168.7637,130018.0
2023-07-21 09:50:00,171.56,171.8,171.2,171.36,84276.0,168.744,168.9801,168.3899,168.5473,84276.0
2023-07-21 10:00:00,171.37,171.5,170.75,170.93,131080.0,168.5572,168.685,167.9473,168.1244,131080.0
2023-07-21 10:10:00,170.93,171.35,170.82,171.17,73951.0,168.1244,168.5375,168.0162,168.3604,73951.0
2023-07-21 10:20:00,171.18,171.21,170.25,170.26,93567.0,168.3703,168.3998,167.4555,167.4654,93567.0
2023-07-21 10:30:00,170.25,170.7,170.23,170.45,65907.0,167.4555,167.8982,167.4359,167.6523,65907.0
2023-07-21 10:40:00,170.43,171.18,170.37,171.15,85063.0,167.6326,168.3703,167.5736,168.3408,85063.0
2023-07-21 10:50:00,171.14,171.23,170.79,170.9,85348.0,168.3309,168.4195,167.9867,168.0949,85348.0
2023-07-21 11:00:00,170.91,171.47,170.91,171.44,85253.0,168.1047,168.6555,168.1047,168.626,85253.0
2023-07-21 11:10:00,171.4,171.51,171.2,171.33,74774.0,168.5867,168.6949,168.3899,168.5178,74774.0
2023-07-21 11:20:00,171.31,171.75,171.29,171.74,62072.0,168.4981,168.9309,168.4785,168.9211,62072.0
2023-07-21 11:30:00,171.74,171.76,171.4,171.48,85583.0,168.9211,168.9408,168.5867,168.6653,85583.0
2023-07-21 11:40:00,171.49,171.58,171.15,171.58,77653.0,168.6752,168.7637,168.3408,168.7637,77653.0
2023-07-21 11:50:00,171.59,171.61,171.23,171.61,65299.0,168.7735,168.7932,168.4195,168.7932,65299.0
2023-07-21 12:00:00,171.61,171.64,171.32,171.36,94421.0,168.7932,168.8227,168.508,168.5473,94421.0
2023-07-21 12:10:00,171.4,171.53,171.21,171.47,41230.0,168.5867,168.7145,168.3998,168.6555,41230.0
2023-07-21 12:20:00,171.49,171.57,171.23,171.24,47868.0,168.6752,168.7539,168.4195,168.4293,47868.0
2023-07-21 12:30:00,171.24,171.6,171.2,171.53,103217.0,168.4293,168.7834,168.3899,168.7145,103217.0
2023-07-21 12:40:00,171.53,171.62,171.3,171.48,83968.0,168.7145,168.803,168.4883,168.6653,83968.0
2023-07-21 12:50:00,171.52,171.65,171.44,171.57,50170.0,168.7047,168.8326,168.626,168.7539,50170.0
2023-07-21 13:00:00,171.56,171.82,171.54,171.8,45015.0,168.744,168.9998,168.7244,168.9801,45015.0
2023-07-21 13:10:00,171.81,171.98,171.76,171.91,46884.0,168.9899,169.1571,168.9408,169.0883,46884.0
2023-07-21 13:20:00,171.9,172.03,171.86,172.03,39311.0,169.0785,169.2063,169.0391,169.2063,39311.0
2023-07-21 13:30:00,172.03,172.31,171.98,172.19,63371.0,169.2063,169.4817,169.1571,169.3637,63371.0
2023-07-21 13:40:00,172.18,172.24,171.91,172.04,66262.0,169.3539,169.4129,169.0883,169.2162,66262.0
2023-07-21 13:50:00,172.05,172.23,172.01,172.1,57165.0,169.226,169.403,169.1866,169.2752,57165.0
2023-07-21 14:00:00,172.1,172.13,171.62,171.72,51369.0,169.2752,169.3047,168.803,168.9014,51369.0
2023-07-21 14:10:00,171.73,171.75,171.37,171.64,52993.0,168.9112,168.9309,168.5572,168.8227,52993.0
2023-07-21 14:20:00,171.66,171.68,171.46,171.59,45723.0,168.8424,168.8621,168.6457,168.7735,45723.0
2023-07-21 14:30:00,171.59,171.7,171.44,171.65,54658.0,168.7735,168.8817,168.626,168.8326,54658.0
2023-07-21 14:40:00,171.64,171.9,171.64,171.8,46151.0,168.8227,169.0785,168.8227,168.9801,46151.0
2023-07-21 14:50:00,171.79,171.79,171.49,171.53,34363.0,168.9703,168.9703,168.6752,168.7145,34363.0
2023-07-21 15:00:00,171.55,171.62,171.06,171.09,76879.0,168.7342,168.803,168.2522,168.2817,76879.0
2023-07-21 15:10:00,171.08,171.35,171.01,171.34,73033.0,168.2719,168.5375,168.2031,168.5276,73033.0
2023-07-21 15:20:00,171.34,171.47,171.18,171.34,78531.0,168.5276,168.6555,168.3703,168.5276,78531.0
2023-07-21 15:30:00,171.36,171.36,170.98,171.07,113651.0,168.5473,168.5473,168.1736,168.2621,113651.0
2023-07-21 15:40:00,171.08,171.3,170.96,171.09,173484.0,168.2719,168.4883,168.1539,168.2817,173484.0
2023-07-21 15:50:00,171.08,171.19,170.77,170.93,696504.0,168.2719,168.3801,167.967,168.1244,696504.0
2023-07-24 09:30:00,170.74,171.53,170.74,171.23,183067.0,167.9375,168.7145,167.9375,168.4195,183067.0
2023-07-24 09:40:00,171.25,171.4,170.74,170.85,158629.0,168.4391,168.5867,167.9375,168.0457,158629.0
2023-07-24 09:50:00,170.84,170.97,170.01,170.17,194707.0,168.0359,168.1637,167.2195,167.3769,194707.0
2023-07-24 10:00:00,170.17,170.29,170.08,170.24,117607.0,167.3769,167.4949,167.2883,167.4457,117607.0
2023-07-24 10:10:00,170.28,170.92,170.23,170.88,108804.0,167.485,168.1145,167.4359,168.0752,108804.0
2023-07-24 10:20:00,170.9,171.21,170.77,171.13,121599.0,168.0949,168.3998,167.967,168.3211,121599.0
2023-07-24 10:30:00,171.13,171.2,170.75,170.83,62832.0,168.3211,168.3899,167.9473,168.026,62832.0
2023-07-24 10:40:00,170.85,170.98,170.68,170.85,50636.0,168.0457,168.1736,167.8785,168.0457,50636.0
2023-07-24 10:50:00,170.88,171.2,170.7,171.18,57028.0,168.0752,168.3899,167.8982,168.3703,57028.0
2023-07-24 11:00:00,171.19,171.42,171.12,171.28,82987.0,168.3801,168.6063,168.3113,168.4686,82987.0
2023-07-24 11:10:00,171.28,171.84,171.27,171.77,102317.0,168.4686,169.0194,168.4588,168.9506,102317.0
2023-07-24 11:20:00,171.75,171.79,171.54,171.55,86510.0,168.9309,168.9703,168.7244,168.7342,86510.0
2023-07-24 11:30:00,171.53,171.67,171.39,171.56,65639.0,168.7145,168.8522,168.5768,168.744,65639.0
2023-07-24 11:40:00,171.54,171.89,171.49,171.82,38465.0,168.7244,169.0686,168.6752,168.9998,38465.0
2023-07-24 11:50:00,171.81,172.09,171.81,172.04,129121.0,168.9899,169.2653,168.9899,169.2162,129121.0
2023-07-24 12:00:00,172.05,172.1,171.87,171.99,42859.0,169.226,169.2752,169.0489,169.167,42859.0
2023-07-24 12:10:00,171.97,172.19,171.93,171.95,49763.0,169.1473,169.3637,169.108,169.1276,49763.0
2023-07-24 12:20:00,171.93,171.97,171.82,171.96,122946.0,169.108,169.1473,168.9998,169.1375,122946.0
2023-07-24 12:30:00,171.98,172.05,171.71,171.72,58940.0,169.1571,169.226,168.8916,168.9014,58940.0
2023-07-24 12:40:00,171.71,171.85,171.56,171.6,88810.0,168.8916,169.0293,168.744,168.7834,88810.0
2023-07-24 12:50:00,171.59,171.81,171.53,171.8,55194.0,168.7735,168.9899,168.7145,168.9801,55194.0
2023-07-24 13:00:00,171.8,171.83,171.63,171.72,59557.0,168.9801,169.0096,168.8129,168.9014,59557.0
2023-07-24 13:10:00,171.72,171.99,171.69,171.96,57581.0,168.9014,169.167,168.8719,169.1375,57581.0
2023-07-24 13:20:00,171.95,172.05,171.88,171.92,55399.0,169.1276,169.226,169.0588,169.0981,55399.0
2023-07-24 13:30:00,171.93,172.06,171.81,172.06,55740.0,169.108,169.2358,168.9899,169.2358,55740.0
2023-07-24 13:40:00,172.05,172.16,171.98,172.15,39961.0,169.226,169.3342,169.1571,169.3244,39961.0
2023-07-24 13:50:00,172.16,172.25,172.07,172.19,48266.0,169.3342,169.4227,169.2457,169.3637,48266.0
2023-07-24 14:00:00,172.19,172.37,172.16,172.28,66753.0,169.3637,169.5407,169.3342,169.4522,66753.0
2023-07-24 14:10:00,172.28,172.33,172.21,172.26,48205.0,169.4522,169.5014,169.3834,169.4325,48205.0
2023-07-24 14:20:00,172.25,172.26,172.11,172.12,45794.0,169.4227,169.4325,169.285,169.2948,45794.0
2023-07-24 14:30:00,172.1,172.11,171.97,172.03,58625.0,169.2752,169.285,169.1473,169.2063,58625.0
2023-07-24 14:40:00,172.04,172.09,171.8,171.96,63195.0,169.2162,169.2653,168.9801,169.1375,63195.0
2023-07-24 14:50:00,171.97,172.14,171.95,172.12,40323.0,169.1473,169.3145,169.1276,169.2948,40323.0
2023-07-24 15:00:00,172.13,172.2,172.05,172.09,69110.0,169.3047,169.3735,169.226,169.2653,69110.0
2023-07-24 15:10:00,172.09,172.14,171.97,172.06,53020.0,169.2653,169.3145,169.1473,169.2358,53020.0
2023-07-24 15:20:00,172.06,172.08,171.73,171.77,69632.0,169.2358,169.2555,168.9112,168.9506,69632.0
2023-07-24 15:30:00,171.78,172.12,171.78,171.95,120535.0,168.9604,169.2948,168.9604,169.1276,120535.0
2023-07-24 15:40:00,171.95,172.13,171.95,172.03,126872.0,169.1276,169.3047,169.1276,169.2063,126872.0
2023-07-24 15:50:00,172.04,172.12,171.9,172.11,450171.0,169.2162,169.2948,169.0785,169.285,450171.0
2023-07-25 09:30:00,172.02,172.31,171.74,171.99,231272.0,169.1965,169.4817,168.9211,169.167,231272.0
2023-07-25 09:40:00,172.0,172.13,171.77,171.89,144716.0,169.1768,169.3047,168.9506,169.0686,144716.0
2023-07-25 09:50:00,171.9,172.15,171.7,171.93,130332.0,169.0785,169.3244,168.8817,169.108,130332.0
2023-07-25 10:00:00,171.93,172.08,171.76,172.08,85043.0,169.108,169.2555,168.9408,169.2555,85043.0
2023-07-25 10:10:00,172.06,172.16,171.75,171.91,87288.0,169.2358,169.3342,168.9309,169.0883,87288.0
2023-07-25 10:20:00,171.93,172.07,171.82,171.86,49239.0,169.108,169.2457,168.9998,169.0391,49239.0
2023-07-25 10:30:00,171.84,171.88,171.4,171.52,78780.0,169.0194,169.0588,168.5867,168.7047,78780.0
2023-07-25 10:40:00,171.51,171.69,171.44,171.67,30755.0,168.6949,168.8719,168.626,168.8522,30755.0
2023-07-25 10:50:00,171.65,171.67,171.26,171.39,30905.0,168.8326,168.8522,168.449,168.5768,30905.0
2023-07-25 11:00:00,171.39,171.6,171.31,171.59,39229.0,168.5768,168.7834,168.4981,168.7735,39229.0
2023-07-25 11:10:00,171.61,171.75,171.6,171.71,22376.0,168.7932,168.9309,168.7834,168.8916,22376.0
2023-07-25 11:20:00,171.7,171.81,171.65,171.81,32705.0,168.8817,168.9899,168.8326,168.9899,32705.0
2023-07-25 11:30:00,171.81,172.01,171.72,172.0,54435.0,168.9899,169.1866,168.9014,169.1768,54435.0
2023-07-25 11:40:00,172.01,172.08,171.89,172.03,39866.0,169.1866,169.2555,169.0686,169.2063,39866.0
2023-07-25 11:50:00,172.02,172.02,171.72,171.81,47764.0,169.1965,169.1965,168.9014,168.9899,47764.0
2023-07-25 12:00:00,171.79,171.89,171.69,171.87,55466.0,168.9703,169.0686,168.8719,169.0489,55466.0
2023-07-25 12:10:00,171.87,172.0,171.76,171.98,33914.0,169.0489,169.1768,168.9408,169.1571,33914.0
2023-07-25 12:20:00,171.99,171.99,171.81,171.91,29165.0,169.167,169.167,168.9899,169.0883,29165.0
2023-07-25 12:30:00,171.91,172.0,171.86,171.98,30515.0,169.0883,169.1768,169.0391,169.1571,30515.0
2023-07-25 12:40:00,171.99,172.0,171.82,171.87,40215.0,169.167,169.1768,168.9998,169.0489,40215.0
2023-07-25 12:50:00,171.88,172.07,171.87,172.06,45865.0,169.0588,169.2457,169.0489,169.2358,45865.0
2023-07-25 13:00:00,172.07,172.18,171.95,172.1,119044.0,169.2457,169.3539,169.1276,169.2752,119044.0
2023-07-25 13:10:00,172.09,172.23,172.07,172.19,49781.0,169.2653,169.403,169.2457,169.3637,49781.0
2023-07-25 13:20:00,172.2,172.27,172.12,172.17,43425.0,169.3735,169.4424,169.2948,169.344,43425.0
2023-07-25 13:30:00,172.17,172.28,172.1,172.17,43036.0,169.344,169.4522,169.2752,169.344,43036.0
2023-07-25 13:40:00,172.16,172.18,171.93,171.96,22417.0,169.3342,169.3539,169.108,169.1375,22417.0
2023-07-25 13:50:00,171.95,172.02,171.89,171.99,19025.0,169.1276,169.1965,169.0686,169.167,19025.0
2023-07-25 14:00:00,171.98,172.05,171.93,172.03,39890.0,169.1571,169.226,169.108,169.2063,39890.0
2023-07-25 14:10:00,172.03,172.12,172.01,172.06,34404.0,169.2063,169.2948,169.1866,169.2358,34404.0
2023-07-25 14:20:00,172.06,172.21,172.05,172.21,34556.0,169.2358,169.3834,169.226,169.3834,34556.0
2023-07-25 14:30:00,172.21,172.33,172.21,172.27,51414.0,169.3834,169.5014,169.3834,169.4424,51414.0
2023-07-25 14:40:00,172.23,172.38,172.16,172.18,72252.0,169.403,169.5506,169.3342,169.3539,72252.0
2023-07-25 14:50:00,172.17,172.2,171.9,171.95,85479.0,169.344,169.3735,169.0785,169.1276,85479.0
2023-07-25 15:00:00,171.95,172.1,171.9,172.06,47223.0,169.1276,169.2752,169.0785,169.2358,47223.0
2023-07-25 15:10:00,172.06,172.24,172.01,172.18,61206.0,169.2358,169.4129,169.1866,169.3539,61206.0
2023-07-25 15:20:00,172.18,172.22,172.03,172.09,43723.0,169.3539,169.3932,169.2063,169.2653,43723.0
2023-07-25 15:30:00,172.08,172.11,171.95,172.08,69386.0,169.2555,169.285,169.1276,169.2555,69386.0
2023-07-25 15:40:00,172.07,172.1,171.82,171.88,93361.0,169.2457,169.2752,168.9998,169.0588,93361.0
2023-07-25 15:50:00,171.88,172.02,171.65,171.68,238564.0,169.0588,169.1965,168.8326,168.8621,238564.0
2023-07-26 09:30:00,170.62,171.27,170.56,171.26,304359.0,167.8195,168.4588,167.7604,168.449,304359.0
2023-07-26 09:40:00,171.26,171.67,171.19,171.55,148482.0,168.449,168.8522,168.3801,168.7342,148482.0
2023-07-26 09:50:00,171.55,171.74,171.48,171.65,106433.0,168.7342,168.9211,168.6653,168.8326,106433.0
2023-07-26 10:00:00,171.66,171.67,171.39,171.4,69853.0,168.8424,168.8522,168.5768,168.5867,69853.0
2023-07-26 10:10:00,171.4,171.65,171.32,171.6,61619.0,168.5867,168.8326,168.508,168.7834,61619.0
2023-07-26 10:20:00,171.61,171.75,171.43,171.49,96885.0,168.7932,168.9309,168.6162,168.6752,96885.0
2023-07-26 10:30:00,171.5,171.63,171.42,171.46,70360.0,168.685,168.8129,168.6063,168.6457,70360.0
2023-07-26 10:40:00,171.41,171.41,171.07,171.07,79251.0,168.5965,168.5965,168.2621,168.2621,79251.0
2023-07-26 10:50:00,171.09,171.09,170.52,170.59,135892.0,168.2817,168.2817,167.7211,167.79,135892.0
2023-07-26 11:00:00,170.6,170.84,170.46,170.8,109326.0,167.7998,168.0359,167.6621,167.9965,109326.0
2023-07-26 11:10:00,170.79,171.08,170.74,171.03,55654.0,167.9867,168.2719,167.9375,168.2227,55654.0
2023-07-26 11:20:00,171.05,171.09,170.8,170.86,32840.0,168.2424,168.2817,167.9965,168.0555,32840.0
2023-07-26 11:30:00,170.84,171.06,170.83,170.98,50902.0,168.0359,168.2522,168.026,168.1736,50902.0
2023-07-26 11:40:00,171.0,171.2,170.92,171.2,53020.0,168.1932,168.3899,168.1145,168.3899,53020.0
2023-07-26 11:50:00,171.17,171.38,171.13,171.29,40581.0,168.3604,168.567,168.3211,168.4785,40581.0
2023-07-26 12:00:00,171.29,171.33,171.19,171.29,30319.0,168.4785,168.5178,168.3801,168.4785,30319.0
2023-07-26 12:10:00,171.29,171.34,171.18,171.25,39244.0,168.4785,168.5276,168.3703,168.4391,39244.0
2023-07-26 12:20:00,171.26,171.27,171.01,171.03,36505.0,168.449,168.4588,168.2031,168.2227,36505.0
2023-07-26 12:30:00,171.02,171.07,170.81,170.84,29108.0,168.2129,168.2621,168.0063,168.0359,29108.0
2023-07-26 12:40:00,170.82,170.9,170.78,170.87,84375.0,168.0162,168.0949,167.9768,168.0654,84375.0
2023-07-26 12:50:00,170.87,170.9,170.75,170.88,23931.0,168.0654,168.0949,167.9473,168.0752,23931.0
2023-07-26 13:00:00,170.87,171.04,170.87,170.97,32501.0,168.0654,168.2326,168.0654,168.1637,32501.0
2023-07-26 13:10:00,170.97,171.04,170.95,170.97,23465.0,168.1637,168.2326,168.144,168.1637,23465.0
2023-07-26 13:20:00,170.98,171.07,170.91,171.04,20288.0,168.1736,168.2621,168.1047,168.2326,20288.0
2023-07-26 13:30:00,171.04,171.1,170.97,171.0,27858.0,168.2326,168.2916,168.1637,168.1932,27858.0
2023-07-26 13:40:00,171.02,171.07,170.95,171.06,33190.0,168.2129,168.2621,168.144,168.2522,33190.0
2023-07-26 13:50:00,171.06,171.09,170.93,170.96,42381.0,168.2522,168.2817,168.1244,168.1539,42381.0
2023-07-26 14:00:00,170.93,171.31,170.72,171.28,91544.0,168.1244,168.4981,167.9178,168.4686,91544.0
2023-07-26 14:10:00,171.27,171.59,171.25,171.38,67276.0,168.4588,168.7735,168.4391,168.567,67276.0
2023-07-26 14:20:00,171.36,171.45,171.01,171.16,52702.0,168.5473,168.6358,168.2031,168.3506,52702.0
2023-07-26 14:30:00,171.17,172.23,171.14,172.17,129849.0,168.3604,169.403,168.3309,169.344,129849.0
2023-07-26 14:40:00,172.18,172.41,171.87,171.97,198425.0,169.3539,169.5801,169.0489,169.1473,198425.0
2023-07-26 14:50:00,171.94,172.21,171.85,171.97,96415.0,169.1178,169.3834,169.0293,169.1473,96415.0
2023-07-26 15:00:00,171.99,172.08,170.95,171.06,149533.0,169.167,169.2555,168.144,168.2522,149533.0
2023-07-26 15:10:00,171.01,171.38,170.92,171.14,132624.0,168.2031,168.567,168.1145,168.3309,132624.0
2023-07-26 15:20:00,171.13,171.5,171.11,171.42,115476.0,168.3211,168.685,168.3014,168.6063,115476.0
2023-07-26 15:30:00,171.43,171.55,171.21,171.39,60969.0,168.6162,168.7342,168.3998,168.5768,60969.0
2023-07-26 15:40:00,171.39,171.73,171.39,171.46,100644.0,168.5768,168.9112,168.5768,168.6457,100644.0
2023-07-26 15:50:00,171.45,171.68,171.2,171.65,251118.0,168.6358,168.8621,168.3899,168.8326,251118.0
2023-07-27 09:30:00,173.39,173.49,172.95,173.39,263575.0,170.544,170.6424,170.1112,170.544,263575.0
2023-07-27 09:40:00,173.36,173.63,173.03,173.22,158580.0,170.5145,170.7801,170.1899,170.3768,158580.0
2023-07-27 09:50:00,173.23,173.42,173.03,173.23,123964.0,170.3866,170.5735,170.1899,170.3866,123964.0
2023-07-27 10:00:00,173.2,173.4,173.02,173.08,81967.0,170.3571,170.5538,170.1801,170.2391,81967.0
2023-07-27 10:10:00,173.08,173.29,172.94,173.28,68462.0,170.2391,170.4456,170.1014,170.4358,68462.0
2023-07-27 10:20:00,173.27,173.3,172.56,172.59,75347.0,170.426,170.4555,169.7276,169.7571,75347.0
2023-07-27 10:30:00,172.58,172.85,172.56,172.85,56023.0,169.7473,170.0129,169.7276,170.0129,56023.0
2023-07-27 10:40:00,172.83,173.06,172.73,172.98,41779.0,169.9932,170.2194,169.8948,170.1407,41779.0
2023-07-27 10:50:00,172.97,173.2,172.78,172.85,36659.0,170.1309,170.3571,169.944,170.0129,36659.0
2023-07-27 11:00:00,172.84,173.1,172.82,172.88,46187.0,170.003,170.2588,169.9834,170.0424,46187.0
2023-07-27 11:10:00,172.9,173.07,172.77,173.04,68260.0,170.062,170.2292,169.9342,170.1997,68260.0
2023-07-27 11:20:00,173.06,173.28,173.01,173.28,74071.0,170.2194,170.4358,170.1702,170.4358,74071.0
2023-07-27 11:30:00,173.28,173.44,173.22,173.35,47788.0,170.4358,170.5932,170.3768,170.5047,47788.0
2023-07-27 11:40:00,173.36,173.38,173.05,173.15,27024.0,170.5145,170.5342,170.2096,170.3079,27024.0
2023-07-27 11:50:00,173.15,173.19,172.97,173.09,72061.0,170.3079,170.3473,170.1309,170.2489,72061.0
2023-07-27 12:00:00,173.1,173.5,173.09,173.48,33466.0,170.2588,170.6522,170.2489,170.6325,33466.0
2023-07-27 12:10:00,173.47,173.51,173.32,173.39,29842.0,170.6227,170.662,170.4751,170.544,29842.0
2023-07-27 12:20:00,173.38,173.65,173.33,173.62,33279.0,170.5342,170.7997,170.485,170.7702,33279.0
2023-07-27 12:30:00,173.64,173.72,173.55,173.67,21327.0,170.7899,170.8686,170.7014,170.8194,21327.0
2023-07-27 12:40:00,173.66,173.69,173.59,173.61,20414.0,170.8096,170.8391,170.7407,170.7604,20414.0
2023-07-27 12:50:00,173.59,173.59,173.23,173.33,34762.0,170.7407,170.7407,170.3866,170.485,34762.0
2023-07-27 13:00:00,173.34,173.4,172.61,172.88,189074.0,170.4948,170.5538,169.7768,170.0424,189074.0
2023-07-27 13:10:00,172.87,172.95,172.33,172.37,126739.0,170.0325,170.1112,169.5014,169.5407,126739.0
2023-07-27 13:20:00,172.36,172.44,172.14,172.24,68132.0,169.5309,169.6096,169.3145,169.4129,68132.0
2023-07-27 13:30:00,172.2,172.32,171.95,171.96,74768.0,169.3735,169.4916,169.1276,169.1375,74768.0
2023-07-27 13:40:00,171.95,172.26,171.95,172.16,52745.0,169.1276,169.4325,169.1276,169.3342,52745.0
2023-07-27 13:50:00,172.12,172.21,171.88,172.0,43718.0,169.2948,169.3834,169.0588,169.1768,43718.0
2023-07-27 14:00:00,172.0,172.09,171.55,171.6,66917.0,169.1768,169.2653,168.7342,168.7834,66917.0
2023-07-27 14:10:00,171.56,171.57,171.11,171.31,81004.0,168.744,168.7539,168.3014,168.4981,81004.0
2023-07-27 14:20:00,171.32,171.5,170.73,170.75,123725.0,168.508,168.685,167.9277,167.9473,123725.0
2023-07-27 14:30:00,170.75,170.96,170.08,170.22,131379.0,167.9473,168.1539,167.2883,167.426,131379.0
2023-07-27 14:40:00,170.21,170.48,170.16,170.32,76455.0,167.4162,167.6818,167.367,167.5244,76455.0
2023-07-27 14:50:00,170.3,170.34,169.89,169.89,88577.0,167.5047,167.5441,167.1014,167.1014,88577.0
2023-07-27 15:00:00,169.89,170.08,169.76,170.07,98885.0,167.1014,167.2883,166.9736,167.2785,98885.0
2023-07-27 15:10:00,170.09,170.55,170.09,170.53,81044.0,167.2982,167.7506,167.2982,167.7309,81044.0
2023-07-27 15:20:00,170.53,170.54,170.06,170.2,141220.0,167.7309,167.7408,167.2687,167.4064,141220.0
2023-07-27 15:30:00,170.21,170.37,169.97,170.08,66798.0,167.4162,167.5736,167.1801,167.2883,66798.0
2023-07-27 15:40:00,170.09,170.15,169.55,169.62,169912.0,167.2982,167.3572,166.767,166.8359,169912.0
2023-07-27 15:50:00,169.63,169.97,169.58,169.88,421281.0,166.8457,167.1801,166.7965,167.0916,421281.0
2023-07-28 09:30:00,171.73,171.88,171.19,171.75,218539.0,168.9112,169.0588,168.3801,168.9309,218539.0
2023-07-28 09:40:00,171.74,172.24,171.69,172.2,127927.0,168.9211,169.4129,168.8719,169.3735,127927.0
2023-07-28 09:50:00,172.21,172.36,171.89,171.97,119740.0,169.3834,169.5309,169.0686,169.1473,119740.0
2023-07-28 10:00:00,171.97,172.31,171.95,172.28,165199.0,169.1473,169.4817,169.1276,169.4522,165199.0
2023-07-28 10:10:00,172.26,172.49,172.18,172.47,83348.0,169.4325,169.6588,169.3539,169.6391,83348.0
2023-07-28 10:20:00,172.45,172.52,171.89,172.09,92553.0,169.6194,169.6883,169.0686,169.2653,92553.0
2023-07-28 10:30:00,172.11,172.42,172.04,172.04,53191.0,169.285,169.5899,169.2162,169.2162,53191.0
2023-07-28 10:40:00,172.03,172.33,171.96,172.33,48858.0,169.2063,169.5014,169.1375,169.5014,48858.0
2023-07-28 10:50:00,172.36,172.53,172.12,172.52,83284.0,169.5309,169.6981,169.2948,169.6883,83284.0
2023-07-28 11:00:00,172.53,172.6,172.42,172.53,26630.0,169.6981,169.767,169.5899,169.6981,26630.0
2023-07-28 11:10:00,172.53,172.7,172.37,172.7,42893.0,169.6981,169.8653,169.5407,169.8653,42893.0
2023-07-28 11:20:00,172.69,172.88,172.69,172.79,41157.0,169.8555,170.0424,169.8555,169.9538,41157.0
2023-07-28 11:30:00,172.77,172.88,172.69,172.78,34283.0,169.9342,170.0424,169.8555,169.944,34283.0
2023-07-28 11:40:00,172.81,172.96,172.79,172.88,52421.0,169.9735,170.1211,169.9538,170.0424,52421.0
2023-07-28 11:50:00,172.88,173.05,172.85,173.05,44875.0,170.0424,170.2096,170.0129,170.2096,44875.0
2023-07-28 12:00:00,173.03,173.05,172.61,172.62,85945.0,170.1899,170.2096,169.7768,169.7866,85945.0
2023-07-28 12:10:00,172.6,172.98,172.6,172.97,39492.0,169.767,170.1407,169.767,170.1309,39492.0
2023-07-28 12:20:00,172.95,173.22,172.94,173.18,42510.0,170.1112,170.3768,170.1014,170.3374,42510.0
2023-07-28 12:30:00,173.17,173.19,172.9,172.96,32472.0,170.3276,170.3473,170.062,170.1211,32472.0
2023-07-28 12:40:00,172.96,173.02,172.82,172.89,30334.0,170.1211,170.1801,169.9834,170.0522,30334.0
2023-07-28 12:50:00,172.88,172.96,172.63,172.68,35376.0,170.0424,170.1211,169.7965,169.8457,35376.0
2023-07-28 13:00:00,172.67,172.72,172.56,172.61,60473.0,169.8358,169.885,169.7276,169.7768,60473.0
2023-07-28 13:10:00,172.6,172.76,172.56,172.65,28087.0,169.767,169.9243,169.7276,169.8161,28087.0
2023-07-28 13:20:00,172.66,172.66,172.48,172.54,33458.0,169.826,169.826,169.6489,169.7079,33458.0
2023-07-28 13:30:00,172.51,172.67,172.29,172.45,65270.0,169.6784,169.8358,169.4621,169.6194,65270.0
2023-07-28 13:40:00,172.43,172.43,172.08,172.09,58137.0,169.5998,169.5998,169.2555,169.2653,58137.0
2023-07-28 13:50:00,172.11,172.53,172.1,172.53,49539.0,169.285,169.6981,169.2752,169.6981,49539.0
2023-07-28 14:00:00,172.53,172.73,172.5,172.72,27032.0,169.6981,169.8948,169.6686,169.885,27032.0
2023-07-28 14:10:00,172.72,172.74,172.53,172.59,34535.0,169.885,169.9047,169.6981,169.7571,34535.0
2023-07-28 14:20:00,172.59,172.9,172.56,172.89,35983.0,169.7571,170.062,169.7276,170.0522,35983.0
2023-07-28 14:30:00,172.9,172.92,172.6,172.67,42267.0,170.062,170.0817,169.767,169.8358,42267.0
2023-07-28 14:40:00,172.65,172.91,172.63,172.87,24205.0,169.8161,170.0719,169.7965,170.0325,24205.0
2023-07-28 14:50:00,172.86,173.05,172.86,172.95,42782.0,170.0227,170.2096,170.0227,170.1112,42782.0
2023-07-28 15:00:00,172.97,173.0,172.81,172.93,64736.0,170.1309,170.1604,169.9735,170.0915,64736.0
2023-07-28 15:10:00,172.93,172.97,172.76,172.88,40458.0,170.0915,170.1309,169.9243,170.0424,40458.0
2023-07-28 15:20:00,172.89,172.89,172.6,172.61,139522.0,170.0522,170.0522,169.767,169.7768,139522.0
2023-07-28 15:30:00,172.6,172.87,172.59,172.65,113365.0,169.767,170.0325,169.7571,169.8161,113365.0
2023-07-28 15:40:00,172.64,172.72,172.53,172.55,135787.0,169.8063,169.885,169.6981,169.7178,135787.0
2023-07-28 15:50:00,172.53,172.87,172.47,172.78,458978.0,169.6981,170.0325,169.6391,169.944,458978.0
2023-07-31 09:30:00,173.19,173.58,172.95,173.13,194767.0,170.3473,170.7309,170.1112,170.2883,194767.0
2023-07-31 09:40:00,173.14,173.54,173.04,173.15,163128.0,170.2981,170.6915,170.1997,170.3079,163128.0
2023-07-31 09:50:00,173.17,173.32,172.62,172.89,225207.0,170.3276,170.4751,169.7866,170.0522,225207.0
2023-07-31 10:00:00,172.92,173.18,172.65,173.14,88773.0,170.0817,170.3374,169.8161,170.2981,88773.0
2023-07-31 10:10:00,173.14,173.27,173.01,173.06,84970.0,170.2981,170.426,170.1702,170.2194,84970.0
2023-07-31 10:20:00,173.05,173.36,173.05,173.34,70884.0,170.2096,170.5145,170.2096,170.4948,70884.0
2023-07-31 10:30:00,173.34,173.42,172.98,173.23,55017.0,170.4948,170.5735,170.1407,170.3866,55017.0
2023-07-31 10:40:00,173.25,173.47,173.17,173.44,61377.0,170.4063,170.6227,170.3276,170.5932,61377.0
2023-07-31 10:50:00,173.43,173.43,173.21,173.32,35137.0,170.5833,170.5833,170.367,170.4751,35137.0
2023-07-31 11:00:00,173.32,173.5,173.3,173.42,46818.0,170.4751,170.6522,170.4555,170.5735,46818.0
2023-07-31 11:10:00,173.42,173.48,173.27,173.41,45031.0,170.5735,170.6325,170.426,170.5637,45031.0
2023-07-31 11:20:00,173.41,173.44,173.16,173.27,30755.0,170.5637,170.5932,170.3178,170.426,30755.0
2023-07-31 11:30:00,173.28,173.31,172.95,173.15,69551.0,170.4358,170.4653,170.1112,170.3079,69551.0
2023-07-31 11:40:00,173.17,173.28,173.11,173.25,35958.0,170.3276,170.4358,170.2686,170.4063,35958.0
2023-07-31 11:50:00,173.24,173.25,172.93,173.12,49471.0,170.3965,170.4063,170.0915,170.2784,49471.0
2023-07-31 12:00:00,173.13,173.35,173.13,173.28,27603.0,170.2883,170.5047,170.2883,170.4358,27603.0
2023-07-31 12:10:00,173.27,173.47,173.21,173.46,23353.0,170.426,170.6227,170.367,170.6128,23353.0
2023-07-31 12:20:00,173.43,173.56,173.39,173.55,39359.0,170.5833,170.7112,170.544,170.7014,39359.0
2023-07-31 12:30:00,173.52,173.57,173.39,173.51,29281.0,170.6719,170.721,170.544,170.662,29281.0
2023-07-31 12:40:00,173.49,173.5,173.36,173.48,25536.0,170.6424,170.6522,170.5145,170.6325,25536.0
2023-07-31 12:50:00,173.48,173.48,173.22,173.28,39626.0,170.6325,170.6325,170.3768,170.4358,39626.0
2023-07-31 13:00:00,173.23,173.45,173.08,173.44,31551.0,170.3866,170.603,170.2391,170.5932,31551.0
2023-07-31 13:10:00,173.45,173.52,173.21,173.23,27649.0,170.603,170.6719,170.367,170.3866,27649.0
2023-07-31 13:20:00,173.23,173.38,173.21,173.23,26002.0,170.3866,170.5342,170.367,170.3866,26002.0
2023-07-31 13:30:00,173.22,173.57,173.21,173.55,39479.0,170.3768,170.721,170.367,170.7014,39479.0
2023-07-31 13:40:00,173.56,173.56,173.4,173.45,28110.0,170.7112,170.7112,170.5538,170.603,28110.0
2023-07-31 13:50:00,173.45,173.45,173.28,173.4,49255.0,170.603,170.603,170.4358,170.5538,49255.0
2023-07-31 14:00:00,173.41,173.58,173.38,173.43,44382.0,170.5637,170.7309,170.5342,170.5833,44382.0
2023-07-31 14:10:00,173.42,173.48,173.37,173.42,62833.0,170.5735,170.6325,170.5243,170.5735,62833.0
2023-07-31 14:20:00,173.41,173.42,173.26,173.35,34004.0,170.5637,170.5735,170.4161,170.5047,34004.0
2023-07-31 14:30:00,173.37,173.48,173.24,173.29,33855.0,170.5243,170.6325,170.3965,170.4456,33855.0
2023-07-31 14:40:00,173.28,173.33,173.2,173.32,29276.0,170.4358,170.485,170.3571,170.4751,29276.0
2023-07-31 14:50:00,173.33,173.53,173.27,173.47,43161.0,170.485,170.6817,170.426,170.6227,43161.0
2023-07-31 15:00:00,173.47,173.51,173.27,173.3,50885.0,170.6227,170.662,170.426,170.4555,50885.0
2023-07-31 15:10:00,173.3,173.41,173.22,173.38,44139.0,170.4555,170.5637,170.3768,170.5342,44139.0
2023-07-31 15:20:00,173.38,173.39,173.23,173.34,43539.0,170.5342,170.544,170.3866,170.4948,43539.0
2023-07-31 15:30:00,173.34,173.43,173.11,173.12,57598.0,170.4948,170.5833,170.2686,170.2784,57598.0
2023-07-31 15:40:00,173.12,173.26,173.05,173.11,82749.0,170.2784,170.4161,170.2096,170.2686,82749.0
2023-07-31 15:50:00,173.09,173.76,173.05,173.75,453155.0,170.2489,170.9079,170.2096,170.8981,453155.0
2023-08-01 09:30:00,172.87,173.11,172.66,172.79,283030.0,170.0325,170.2686,169.826,169.9538,283030.0
2023-08-01 09:40:00,172.77,173.03,172.48,172.49,152473.0,169.9342,170.1899,169.6489,169.6588,152473.0
2023-08-01 09:50:00,172.48,172.68,172.45,172.59,113270.0,169.6489,169.8457,169.6194,169.7571,113270.0
2023-08-01 10:00:00,172.61,172.81,172.48,172.67,101686.0,169.7768,169.9735,169.6489,169.8358,101686.0
2023-08-01 10:10:00,172.64,172.66,171.94,172.05,107176.0,169.8063,169.826,169.1178,169.226,107176.0
2023-08-01 10:20:00,172.03,172.15,171.96,172.06,80195.0,169.2063,169.3244,169.1375,169.2358,80195.0
2023-08-01 10:30:00,172.02,172.38,171.98,172.36,160265.0,169.1965,169.5506,169.1571,169.5309,160265.0
2023-08-01 10:40:00,172.36,172.46,172.17,172.4,99906.0,169.5309,169.6293,169.344,169.5702,99906.0
2023-08-01 10:50:00,172.41,172.5,172.13,172.23,38036.0,169.5801,169.6686,169.3047,169.403,38036.0
2023-08-01 11:00:00,172.26,172.32,172.05,172.06,32528.0,169.4325,169.4916,169.226,169.2358,32528.0
2023-08-01 11:10:00,172.1,172.16,171.97,172.12,22869.0,169.2752,169.3342,169.1473,169.2948,22869.0
2023-08-01 11:20:00,172.12,172.39,172.08,172.39,36919.0,169.2948,169.5604,169.2555,169.5604,36919.0
2023-08-01 11:30:00,172.37,172.43,172.3,172.38,43670.0,169.5407,169.5998,169.4719,169.5506,43670.0
2023-08-01 11:40:00,172.33,172.43,172.12,172.14,73322.0,169.5014,169.5998,169.2948,169.3145,73322.0
2023-08-01 11:50:00,172.17,172.32,172.15,172.22,51842.0,169.344,169.4916,169.3244,169.3932,51842.0
2023-08-01 12:00:00,172.23,172.23,172.0,172.14,24841.0,169.403,169.403,169.1768,169.3145,24841.0
2023-08-01 12:10:00,172.13,172.17,172.02,172.05,21383.0,169.3047,169.344,169.1965,169.226,21383.0
2023-08-01 12:20:00,171.99,172.03,171.76,171.81,30308.0,169.167,169.2063,168.9408,168.9899,30308.0
2023-08-01 12:30:00,171.79,171.88,171.65,171.87,26751.0,168.9703,169.0588,168.8326,169.0489,26751.0
2023-08-01 12:40:00,171.89,171.92,171.81,171.91,23694.0,169.0686,169.0981,168.9899,169.0883,23694.0
2023-08-01 12:50:00,171.92,172.05,171.85,172.03,28068.0,169.0981,169.226,169.0293,169.2063,28068.0
2023-08-01 13:00:00,172.03,172.19,172.02,172.07,32825.0,169.2063,169.3637,169.1965,169.2457,32825.0
2023-08-01 13:10:00,172.07,172.09,171.96,171.96,27438.0,169.2457,169.2653,169.1375,169.1375,27438.0
2023-08-01 13:20:00,171.96,172.05,171.92,171.96,33098.0,169.1375,169.226,169.0981,169.1375,33098.0
2023-08-01 13:30:00,171.97,171.97,171.75,171.78,48032.0,169.1473,169.1473,168.9309,168.9604,48032.0
2023-08-01 13:40:00,171.77,171.87,171.77,171.8,28439.0,168.9506,169.0489,168.9506,168.9801,28439.0
2023-08-01 13:50:00,171.8,171.93,171.79,171.91,24971.0,168.9801,169.108,168.9703,169.0883,24971.0
2023-08-01 14:00:00,171.92,172.02,171.9,171.99,32435.0,169.0981,169.1965,169.0785,169.167,32435.0
2023-08-01 14:10:00,171.99,172.09,171.93,172.02,27416.0,169.167,169.2653,169.108,169.1965,27416.0
2023-08-01 14:20:00,172.03,172.04,171.81,171.87,44069.0,169.2063,169.2162,168.9899,169.0489,44069.0
2023-08-01 14:30:00,171.91,171.96,171.86,171.95,29838.0,169.0883,169.1375,169.0391,169.1276,29838.0
2023-08-01 14:40:00,171.97,172.03,171.92,172.03,35690.0,169.1473,169.2063,169.0981,169.2063,35690.0
2023-08-01 14:50:00,172.02,172.04,171.79,171.9,46491.0,169.1965,169.2162,168.9703,169.0785,46491.0
2023-08-01 15:00:00,171.89,172.17,171.89,172.14,24542.0,169.0686,169.344,169.0686,169.3145,24542.0
2023-08-01 15:10:00,172.14,172.16,172.02,172.04,54893.0,169.3145,169.3342,169.1965,169.2162,54893.0
2023-08-01 15:20:00,172.05,172.08,171.87,171.9,37079.0,169.226,169.2555,169.0489,169.0785,37079.0
2023-08-01 15:30:00,171.9,172.03,171.85,171.88,44792.0,169.0785,169.2063,169.0293,169.0588,44792.0
2023-08-01 15:40:00,171.87,171.89,171.66,171.89,93902.0,169.0489,169.0686,168.8424,169.0686,93902.0
2023-08-01 15:50:00,171.89,172.03,171.74,171.78,235283.0,169.0686,169.2063,168.9211,168.9604,235283.0
2023-08-02 09:30:00,169.78,169.93,169.36,169.9,190299.0,166.9933,167.1408,166.5801,167.1113,190299.0
2023-08-02 09:40:00,169.9,170.39,169.76,170.21,227591.0,167.1113,167.5932,166.9736,167.4162,227591.0
2023-08-02 09:50:00,170.19,170.2,169.78,170.12,117855.0,167.3965,167.4064,166.9933,167.3277,117855.0
2023-08-02 10:00:00,170.13,170.18,169.66,169.72,95830.0,167.3375,167.3867,166.8752,166.9342,95830.0
2023-08-02 10:10:00,169.7,169.83,169.4,169.5,92544.0,166.9146,167.0424,166.6195,166.7178,92544.0
2023-08-02 10:20:00,169.49,169.88,169.44,169.58,41171.0,166.708,167.0916,166.6588,166.7965,41171.0
2023-08-02 10:30:00,169.58,169.82,169.54,169.62,37187.0,166.7965,167.0326,166.7572,166.8359,37187.0
2023-08-02 10:40:00,169.63,169.76,169.37,169.43,43586.0,166.8457,166.9736,166.59,166.649,43586.0
2023-08-02 10:50:00,169.39,169.59,169.03,169.11,58101.0,166.6097,166.8064,166.2556,166.3342,58101.0
2023-08-02 11:00:00,169.12,169.47,169.1,169.4,67450.0,166.3441,166.6883,166.3244,166.6195,67450.0
2023-08-02 11:10:00,169.4,169.47,169.03,169.03,59380.0,166.6195,166.6883,166.2556,166.2556,59380.0
2023-08-02 11:20:00,169.05,169.42,169.0,169.35,48136.0,166.2752,166.6392,166.2261,166.5703,48136.0
2023-08-02 11:30:00,169.36,169.59,169.3,169.46,45194.0,166.5801,166.8064,166.5211,166.6785,45194.0
2023-08-02 11:40:00,169.46,169.51,169.1,169.18,73982.0,166.6785,166.7277,166.3244,166.4031,73982.0
2023-08-02 11:50:00,169.18,169.18,168.75,168.76,86630.0,166.4031,166.4031,165.9802,165.99,86630.0
2023-08-02 12:00:00,168.74,168.79,168.38,168.42,99830.0,165.9703,166.0195,165.6162,165.6556,99830.0
2023-08-02 12:10:00,168.43,168.77,168.35,168.75,131078.0,165.6654,165.9998,165.5867,165.9802,131078.0
2023-08-02 12:20:00,168.77,168.78,168.33,168.39,50319.0,165.9998,166.0097,165.5671,165.6261,50319.0
2023-08-02 12:30:00,168.4,168.82,168.39,168.75,145729.0,165.6359,166.049,165.6261,165.9802,145729.0
2023-08-02 12:40:00,168.76,168.97,168.64,168.96,37216.0,165.99,166.1965,165.872,166.1867,37216.0
2023-08-02 12:50:00,168.96,168.99,168.64,168.93,26342.0,166.1867,166.2162,165.872,166.1572,26342.0
2023-08-02 13:00:00,168.92,169.14,168.89,169.14,35259.0,166.1474,166.3638,166.1179,166.3638,35259.0
2023-08-02 13:10:00,169.16,169.23,169.07,169.19,46596.0,166.3834,166.4523,166.2949,166.4129,46596.0
2023-08-02 13:20:00,169.15,169.26,169.04,169.21,40716.0,166.3736,166.4818,166.2654,166.4326,40716.0
2023-08-02 13:30:00,169.21,169.43,169.15,169.36,65838.0,166.4326,166.649,166.3736,166.5801,65838.0
2023-08-02 13:40:00,169.37,169.4,169.09,169.09,28795.0,166.59,166.6195,166.3146,166.3146,28795.0
2023-08-02 13:50:00,169.11,169.16,168.92,168.94,61469.0,166.3342,166.3834,166.1474,166.167,61469.0
2023-08-02 14:00:00,168.94,169.19,168.87,169.17,25431.0,166.167,166.4129,166.0982,166.3933,25431.0
2023-08-02 14:10:00,169.15,169.34,169.04,169.32,21119.0,166.3736,166.5605,166.2654,166.5408,21119.0
2023-08-02 14:20:00,169.3,169.3,169.11,169.17,24934.0,166.5211,166.5211,166.3342,166.3933,24934.0
2023-08-02 14:30:00,169.18,169.24,168.95,168.95,47968.0,166.4031,166.4621,166.1769,166.1769,47968.0
2023-08-02 14:40:00,168.95,168.98,168.77,168.94,39677.0,166.1769,166.2064,165.9998,166.167,39677.0
2023-08-02 14:50:00,168.95,169.05,168.87,168.93,30210.0,166.1769,166.2752,166.0982,166.1572,30210.0
2023-08-02 15:00:00,168.92,169.09,168.77,168.82,154456.0,166.1474,166.3146,165.9998,166.049,154456.0
2023-08-02 15:10:00,168.83,168.84,168.6,168.77,46576.0,166.0588,166.0687,165.8326,165.9998,46576.0
2023-08-02 15:20:00,168.78,168.88,168.43,168.45,97852.0,166.0097,166.108,165.6654,165.6851,97852.0
2023-08-02 15:30:00,168.45,168.67,168.39,168.66,86410.0,165.6851,165.9015,165.6261,165.8916,86410.0
2023-08-02 15:40:00,168.66,168.88,168.52,168.77,158455.0,165.8916,166.108,165.7539,165.9998,158455.0
2023-08-02 15:50:00,168.78,168.96,168.62,168.72,662288.0,166.0097,166.1867,165.8523,165.9507,662288.0
2023-08-03 09:30:00,167.73,168.32,167.33,168.26,295924.0,164.9769,165.5572,164.5835,165.4982,295924.0
2023-08-03 09:40:00,168.25,168.86,168.19,168.75,144387.0,165.4884,166.0884,165.4293,165.9802,144387.0
2023-08-03 09:50:00,168.71,168.89,168.6,168.69,81446.0,165.9408,166.1179,165.8326,165.9211,81446.0
2023-08-03 10:00:00,168.64,168.86,168.23,168.23,164793.0,165.872,166.0884,165.4687,165.4687,164793.0
2023-08-03 10:10:00,168.23,168.55,168.13,168.33,52598.0,165.4687,165.7834,165.3703,165.5671,52598.0
2023-08-03 10:20:00,168.4,168.41,167.65,167.65,72838.0,165.6359,165.6457,164.8982,164.8982,72838.0
2023-08-03 10:30:00,167.62,168.25,167.62,168.24,40519.0,164.8687,165.4884,164.8687,165.4785,40519.0
2023-08-03 10:40:00,168.24,168.35,168.08,168.15,39851.0,165.4785,165.5867,165.3212,165.39,39851.0
2023-08-03 10:50:00,168.13,168.21,167.84,168.18,52753.0,165.3703,165.449,165.0851,165.4195,52753.0
2023-08-03 11:00:00,168.2,168.48,168.16,168.39,27807.0,165.4392,165.7146,165.3998,165.6261,27807.0
2023-08-03 11:10:00,168.39,168.7,168.29,168.64,56830.0,165.6261,165.931,165.5277,165.872,56830.0
2023-08-03 11:20:00,168.67,168.88,168.65,168.7,31984.0,165.9015,166.108,165.8818,165.931,31984.0
2023-08-03 11:30:00,168.71,168.78,168.53,168.71,35877.0,165.9408,166.0097,165.7638,165.9408,35877.0
2023-08-03 11:40:00,168.73,168.79,168.52,168.67,26514.0,165.9605,166.0195,165.7539,165.9015,26514.0
2023-08-03 11:50:00,168.67,168.85,168.5,168.58,45402.0,165.9015,166.0785,165.7343,165.8129,45402.0
2023-08-03 12:00:00,168.54,168.7,168.48,168.67,29748.0,165.7736,165.931,165.7146,165.9015,29748.0
2023-08-03 12:10:00,168.67,168.73,168.42,168.59,41419.0,165.9015,165.9605,165.6556,165.8228,41419.0
2023-08-03 12:20:00,168.59,168.69,168.53,168.64,31549.0,165.8228,165.9211,165.7638,165.872,31549.0
2023-08-03 12:30:00,168.63,168.89,168.57,168.78,58346.0,165.8621,166.1179,165.8031,166.0097,58346.0
2023-08-03 12:40:00,168.8,169.27,168.79,169.27,37438.0,166.0293,166.4916,166.0195,166.4916,37438.0
2023-08-03 12:50:00,169.27,169.34,169.17,169.28,41266.0,166.4916,166.5605,166.3933,166.5015,41266.0
2023-08-03 13:00:00,169.29,169.34,169.14,169.21,97803.0,166.5113,166.5605,166.3638,166.4326,97803.0
2023-08-03 13:10:00,169.2,169.35,169.19,169.3,42946.0,166.4228,166.5703,166.4129,166.5211,42946.0
2023-08-03 13:20:00,169.3,169.51,169.29,169.33,128956.0,166.5211,166.7277,166.5113,166.5506,128956.0
2023-08-03 13:30:00,169.34,169.41,169.18,169.38,41429.0,166.5605,166.6293,166.4031,166.5998,41429.0
2023-08-03 13:40:00,169.37,169.39,169.16,169.21,39153.0,166.59,166.6097,166.3834,166.4326,39153.0
2023-08-03 13:50:00,169.2,169.26,168.94,168.99,44343.0,166.4228,166.4818,166.167,166.2162,44343.0
2023-08-03 14:00:00,168.98,169.09,168.86,168.93,25010.0,166.2064,166.3146,166.0884,166.1572,25010.0
2023-08-03 14:10:00,168.92,169.26,168.89,169.26,38738.0,166.1474,166.4818,166.1179,166.4818,38738.0
2023-08-03 14:20:00,169.26,169.34,169.15,169.22,36334.0,166.4818,166.5605,166.3736,166.4424,36334.0
2023-08-03 14:30:00,169.22,169.37,169.16,169.32,32989.0,166.4424,166.59,166.3834,166.5408,32989.0
2023-08-03 14:40:00,169.33,169.51,169.3,169.32,63616.0,166.5506,166.7277,166.5211,166.5408,63616.0
2023-08-03 14:50:00,169.34,169.5,169.29,169.46,61598.0,166.5605,166.7178,166.5113,166.6785,61598.0
2023-08-03 15:00:00,169.47,169.49,169.09,169.15,27998.0,166.6883,166.708,166.3146,166.3736,27998.0
2023-08-03 15:10:00,169.14,169.14,168.73,168.94,101134.0,166.3638,166.3638,165.9605,166.167,101134.0
2023-08-03 15:20:00,168.93,169.19,168.93,169.15,68002.0,166.1572,166.4129,166.1572,166.3736,68002.0
2023-08-03 15:30:00,169.15,169.36,168.95,169.03,77968.0,166.3736,166.5801,166.1769,166.2556,77968.0
2023-08-03 15:40:00,169.03,169.18,169.01,169.12,73483.0,166.2556,166.4031,166.2359,166.3441,73483.0
2023-08-03 15:50:00,169.14,169.45,169.06,169.09,408956.0,166.3638,166.6687,166.2851,166.3146,408956.0
2023-08-04 09:30:00,173.85,174.07,173.34,173.6,344836.0,170.9964,171.2128,170.4948,170.7506,344836.0
2023-08-04 09:40:00,173.61,173.93,173.21,173.8,280902.0,170.7604,171.0751,170.367,170.9473,280902.0
2023-08-04 09:50:00,173.81,173.96,172.9,173.02,215942.0,170.9571,171.1046,170.062,170.1801,215942.0
2023-08-04 10:00:00,173.03,173.27,172.6,173.03,206989.0,170.1899,170.426,169.767,170.1899,206989.0
2023-08-04 10:10:00,173.03,173.34,172.84,173.22,137914.0,170.1899,170.4948,170.003,170.3768,137914.0
2023-08-04 10:20:00,173.21,173.48,173.03,173.37,122014.0,170.367,170.6325,170.1899,170.5243,122014.0
2023-08-04 10:30:00,173.37,173.86,173.36,173.71,119504.0,170.5243,171.0063,170.5145,170.8587,119504.0
2023-08-04 10:40:00,173.71,173.93,173.51,173.91,72110.0,170.8587,171.0751,170.662,171.0555,72110.0
2023-08-04 10:50:00,173.87,174.21,173.69,174.14,89999.0,171.0161,171.3505,170.8391,171.2817,89999.0
2023-08-04 11:00:00,174.16,174.28,174.05,174.16,153169.0,171.3014,171.4194,171.1932,171.3014,153169.0
2023-08-04 11:10:00,174.18,174.23,173.88,173.93,65442.0,171.321,171.3702,171.026,171.0751,65442.0
2023-08-04 11:20:00,173.96,174.2,173.91,174.17,48068.0,171.1046,171.3407,171.0555,171.3112,48068.0
2023-08-04 11:30:00,174.16,174.18,173.83,173.85,72881.0,171.3014,171.321,170.9768,170.9964,72881.0
2023-08-04 11:40:00,173.82,174.37,173.81,174.26,115670.0,170.9669,171.5079,170.9571,171.3997,115670.0
2023-08-04 11:50:00,174.23,174.34,174.1,174.29,61803.0,171.3702,171.4784,171.2423,171.4292,61803.0
2023-08-04 12:00:00,174.31,174.32,173.88,173.92,118650.0,171.4489,171.4587,171.026,171.0653,118650.0
2023-08-04 12:10:00,173.91,174.12,173.89,174.1,111126.0,171.0555,171.262,171.0358,171.2423,111126.0
2023-08-04 12:20:00,174.11,174.41,174.02,174.4,83385.0,171.2522,171.5473,171.1637,171.5374,83385.0
2023-08-04 12:30:00,174.42,174.48,174.31,174.42,52834.0,171.5571,171.6161,171.4489,171.5571,52834.0
2023-08-04 12:40:00,174.44,174.62,174.34,174.54,79962.0,171.5768,171.7538,171.4784,171.6751,79962.0
2023-08-04 12:50:00,174.53,174.59,174.41,174.48,31970.0,171.6653,171.7243,171.5473,171.6161,31970.0
2023-08-04 13:00:00,174.48,174.52,174.2,174.34,55192.0,171.6161,171.6554,171.3407,171.4784,55192.0
2023-08-04 13:10:00,174.35,174.36,174.16,174.32,57381.0,171.4882,171.4981,171.3014,171.4587,57381.0
2023-08-04 13:20:00,174.31,174.32,173.97,174.15,122183.0,171.4489,171.4587,171.1145,171.2915,122183.0
2023-08-04 13:30:00,174.11,174.13,173.89,173.93,101791.0,171.2522,171.2719,171.0358,171.0751,101791.0
2023-08-04 13:40:00,173.92,174.09,173.83,173.98,48981.0,171.0653,171.2325,170.9768,171.1243,48981.0
2023-08-04 13:50:00,173.97,173.97,173.55,173.62,88202.0,171.1145,171.1145,170.7014,170.7702,88202.0
2023-08-04 14:00:00,173.6,173.62,172.88,173.03,282187.0,170.7506,170.7702,170.0424,170.1899,282187.0
2023-08-04 14:10:00,172.97,173.11,172.56,172.75,108655.0,170.1309,170.2686,169.7276,169.9145,108655.0
2023-08-04 14:20:00,172.75,172.75,172.34,172.45,130684.0,169.9145,169.9145,169.5112,169.6194,130684.0
2023-08-04 14:30:00,172.43,172.58,172.05,172.05,116065.0,169.5998,169.7473,169.226,169.226,116065.0
2023-08-04 14:40:00,172.06,172.32,172.01,172.13,130349.0,169.2358,169.4916,169.1866,169.3047,130349.0
2023-08-04 14:50:00,172.12,172.44,171.71,171.98,174140.0,169.2948,169.6096,168.8916,169.1571,174140.0
2023-08-04 15:00:00,171.99,172.17,171.74,171.78,55223.0,169.167,169.344,168.9211,168.9604,55223.0
2023-08-04 15:10:00,171.76,172.34,171.76,171.99,107703.0,168.9408,169.5112,168.9408,169.167,107703.0
2023-08-04 15:20:00,171.97,172.07,171.65,171.81,126181.0,169.1473,169.2457,168.8326,168.9899,126181.0
2023-08-04 15:30:00,171.82,171.92,171.58,171.62,104710.0,168.9998,169.0981,168.7637,168.803,104710.0
2023-08-04 15:40:00,171.61,171.7,171.43,171.53,190171.0,168.7932,168.8817,168.6162,168.7145,190171.0
2023-08-04 15:50:00,171.51,171.71,171.35,171.55,403066.0,168.6949,168.8916,168.5375,168.7342,403066.0
2023-08-07 09:30:00,172.15,172.45,171.82,172.03,247692.0,169.3244,169.6194,168.9998,169.2063,247692.0
2023-08-07 09:40:00,172.04,172.13,171.1,171.18,232274.0,169.2162,169.3047,168.2916,168.3703,232274.0
2023-08-07 09:50:00,171.27,171.67,171.07,171.1,93035.0,168.4588,168.8522,168.2621,168.2916,93035.0
2023-08-07 10:00:00,171.07,171.6,170.9,171.6,170628.0,168.2621,168.7834,168.0949,168.7834,170628.0
2023-08-07 10:10:00,171.61,171.81,171.28,171.79,104315.0,168.7932,168.9899,168.4686,168.9703,104315.0
2023-08-07 10:20:00,171.82,172.01,171.65,171.99,80044.0,168.9998,169.1866,168.8326,169.167,80044.0
2023-08-07 10:30:00,171.97,172.15,171.75,171.98,55845.0,169.1473,169.3244,168.9309,169.1571,55845.0
2023-08-07 10:40:00,171.98,172.16,171.61,171.76,58634.0,169.1571,169.3342,168.7932,168.9408,58634.0
2023-08-07 10:50:00,171.78,171.78,171.44,171.61,39957.0,168.9604,168.9604,168.626,168.7932,39957.0
2023-08-07 11:00:00,171.61,171.77,171.11,171.16,71660.0,168.7932,168.9506,168.3014,168.3506,71660.0
2023-08-07 11:10:00,171.15,171.33,170.83,170.85,30115.0,168.3408,168.5178,168.026,168.0457,30115.0
2023-08-07 11:20:00,170.84,171.16,170.83,171.02,38691.0,168.0359,168.3506,168.026,168.2129,38691.0
2023-08-07 11:30:00,171.03,171.23,170.71,171.17,35030.0,168.2227,168.4195,167.908,168.3604,35030.0
2023-08-07 11:40:00,171.18,171.38,171.14,171.36,19075.0,168.3703,168.567,168.3309,168.5473,19075.0
2023-08-07 11:50:00,171.36,171.57,171.29,171.57,67317.0,168.5473,168.7539,168.4785,168.7539,67317.0
2023-08-07 12:00:00,171.58,171.8,171.52,171.78,34709.0,168.7637,168.9801,168.7047,168.9604,34709.0
2023-08-07 12:10:00,171.77,171.86,171.69,171.8,41063.0,168.9506,169.0391,168.8719,168.9801,41063.0
2023-08-07 12:20:00,171.77,172.12,171.75,172.07,46456.0,168.9506,169.2948,168.9309,169.2457,46456.0
2023-08-07 12:30:00,172.1,172.14,171.84,171.97,38111.0,169.2752,169.3145,169.0194,169.1473,38111.0
2023-08-07 12:40:00,171.96,172.16,171.85,172.14,49146.0,169.1375,169.3342,169.0293,169.3145,49146.0
2023-08-07 12:50:00,172.14,172.3,172.07,172.21,31010.0,169.3145,169.4719,169.2457,169.3834,31010.0
2023-08-07 13:00:00,172.2,172.34,172.15,172.27,33089.0,169.3735,169.5112,169.3244,169.4424,33089.0
2023-08-07 13:10:00,172.3,172.48,172.28,172.44,26364.0,169.4719,169.6489,169.4522,169.6096,26364.0
2023-08-07 13:20:00,172.42,172.54,172.25,172.26,76349.0,169.5899,169.7079,169.4227,169.4325,76349.0
2023-08-07 13:30:00,172.31,172.49,172.21,172.4,34667.0,169.4817,169.6588,169.3834,169.5702,34667.0
2023-08-07 13:40:00,172.39,172.71,172.34,172.66,39156.0,169.5604,169.8752,169.5112,169.826,39156.0
2023-08-07 13:50:00,172.64,172.7,172.58,172.67,14873.0,169.8063,169.8653,169.7473,169.8358,14873.0
2023-08-07 14:00:00,172.68,172.87,172.56,172.61,56514.0,169.8457,170.0325,169.7276,169.7768,56514.0
2023-08-07 14:10:00,172.6,172.75,172.5,172.75,38412.0,169.767,169.9145,169.6686,169.9145,38412.0
2023-08-07 14:20:00,172.74,172.82,172.57,172.65,45409.0,169.9047,169.9834,169.7375,169.8161,45409.0
2023-08-07 14:30:00,172.65,172.96,172.63,172.85,46664.0,169.8161,170.1211,169.7965,170.0129,46664.0
2023-08-07 14:40:00,172.86,172.92,172.78,172.89,15805.0,170.0227,170.0817,169.944,170.0522,15805.0
2023-08-07 14:50:00,172.9,173.05,172.8,172.91,74215.0,170.062,170.2096,169.9637,170.0719,74215.0
2023-08-07 15:00:00,172.95,173.13,172.92,173.02,36037.0,170.1112,170.2883,170.0817,170.1801,36037.0
2023-08-07 15:10:00,173.02,173.07,172.73,172.77,24809.0,170.1801,170.2292,169.8948,169.9342,24809.0
2023-08-07 15:20:00,172.76,172.82,172.58,172.59,61987.0,169.9243,169.9834,169.7473,169.7571,61987.0
2023-08-07 15:30:00,172.58,172.83,172.52,172.81,72056.0,169.7473,169.9932,169.6883,169.9735,72056.0
2023-08-07 15:40:00,172.8,172.91,172.71,172.89,158187.0,169.9637,170.0719,169.8752,170.0522,158187.0
2023-08-07 15:50:00,172.88,173.34,172.87,173.31,209678.0,170.0424,170.4948,170.0325,170.4653,209678.0
2023-08-08 09:30:00,171.56,171.73,170.98,171.17,284799.0,168.744,168.9112,168.1736,168.3604,284799.0
2023-08-08 09:40:00,171.16,171.2,170.39,170.42,148170.0,168.3506,168.3899,167.5932,167.6227,148170.0
2023-08-08 09:50:00,170.42,170.72,170.26,170.61,130585.0,167.6227,167.9178,167.4654,167.8096,130585.0
2023-08-08 10:00:00,170.61,171.16,170.37,170.96,97956.0,167.8096,168.3506,167.5736,168.1539,97956.0
2023-08-08 10:10:00,170.97,170.97,170.51,170.66,124602.0,168.1637,168.1637,167.7113,167.8588,124602.0
2023-08-08 10:20:00,170.65,170.98,170.51,170.96,43704.0,167.849,168.1736,167.7113,168.1539,43704.0
2023-08-08 10:30:00,170.93,170.93,170.39,170.73,65443.0,168.1244,168.1244,167.5932,167.9277,65443.0
2023-08-08 10:40:00,170.76,171.06,170.63,170.84,57154.0,167.9572,168.2522,167.8293,168.0359,57154.0
2023-08-08 10:50:00,170.78,170.96,170.57,170.58,43603.0,167.9768,168.1539,167.7703,167.7801,43603.0
2023-08-08 11:00:00,170.57,170.64,170.31,170.45,40819.0,167.7703,167.8391,167.5146,167.6523,40819.0
2023-08-08 11:10:00,170.45,170.79,170.37,170.74,60295.0,167.6523,167.9867,167.5736,167.9375,60295.0
2023-08-08 11:20:00,170.8,170.83,170.57,170.79,48311.0,167.9965,168.026,167.7703,167.9867,48311.0
2023-08-08 11:30:00,170.78,170.8,170.49,170.72,34363.0,167.9768,167.9965,167.6916,167.9178,34363.0
2023-08-08 11:40:00,170.72,170.72,170.33,170.37,27837.0,167.9178,167.9178,167.5342,167.5736,27837.0
2023-08-08 11:50:00,170.37,170.6,170.37,170.54,20224.0,167.5736,167.7998,167.5736,167.7408,20224.0
2023-08-08 12:00:00,170.47,170.93,170.47,170.92,15090.0,167.6719,168.1244,167.6719,168.1145,15090.0
2023-08-08 12:10:00,170.88,171.02,170.86,171.0,15253.0,168.0752,168.2129,168.0555,168.1932,15253.0
2023-08-08 12:20:00,171.0,171.02,170.91,171.0,101346.0,168.1932,168.2129,168.1047,168.1932,101346.0
2023-08-08 12:30:00,171.0,171.33,170.97,171.08,48774.0,168.1932,168.5178,168.1637,168.2719,48774.0
2023-08-08 12:40:00,171.09,171.12,170.89,170.93,28639.0,168.2817,168.3113,168.085,168.1244,28639.0
2023-08-08 12:50:00,170.95,171.25,170.91,171.23,24893.0,168.144,168.4391,168.1047,168.4195,24893.0
2023-08-08 13:00:00,171.21,171.41,171.21,171.34,57113.0,168.3998,168.5965,168.3998,168.5276,57113.0
2023-08-08 13:10:00,171.32,171.68,171.23,171.55,48060.0,168.508,168.8621,168.4195,168.7342,48060.0
2023-08-08 13:20:00,171.53,171.6,171.32,171.45,40056.0,168.7145,168.7834,168.508,168.6358,40056.0
2023-08-08 13:30:00,171.45,171.57,171.19,171.49,56186.0,168.6358,168.7539,168.3801,168.6752,56186.0
2023-08-08 13:40:00,171.49,171.55,171.35,171.41,25996.0,168.6752,168.7342,168.5375,168.5965,25996.0
2023-08-08 13:50:00,171.39,171.63,171.39,171.49,29848.0,168.5768,168.8129,168.5768,168.6752,29848.0
2023-08-08 14:00:00,171.51,171.55,171.33,171.42,44261.0,168.6949,168.7342,168.5178,168.6063,44261.0
2023-08-08 14:10:00,171.42,171.85,171.37,171.78,87052.0,168.6063,169.0293,168.5572,168.9604,87052.0
2023-08-08 14:20:00,171.79,171.84,171.6,171.66,48296.0,168.9703,169.0194,168.7834,168.8424,48296.0
2023-08-08 14:30:00,171.67,171.76,171.59,171.61,74141.0,168.8522,168.9408,168.7735,168.7932,74141.0
2023-08-08 14:40:00,171.63,171.66,171.54,171.65,55359.0,168.8129,168.8424,168.7244,168.8326,55359.0
2023-08-08 14:50:00,171.68,172.03,171.65,171.9,72404.0,168.8621,169.2063,168.8326,169.0785,72404.0
2023-08-08 15:00:00,171.89,171.93,171.71,171.71,40821.0,169.0686,169.108,168.8916,168.8916,40821.0
2023-08-08 15:10:00,171.72,171.8,171.62,171.63,56842.0,168.9014,168.9801,168.803,168.8129,56842.0
2023-08-08 15:20:00,171.65,171.88,171.65,171.83,83695.0,168.8326,169.0588,168.8326,169.0096,83695.0
2023-08-08 15:30:00,171.85,171.87,171.58,171.69,100788.0,169.0293,169.0489,168.7637,168.8719,100788.0
2023-08-08 15:40:00,171.68,172.07,171.68,172.01,183857.0,168.8621,169.2457,168.8621,169.1866,183857.0
2023-08-08 15:50:00,172.0,172.19,171.91,171.91,285196.0,169.1768,169.3637,169.0883,169.0883,285196.0
2023-08-09 09:30:00,172.17,172.18,171.22,171.28,192564.0,169.344,169.3539,168.4096,168.4686,192564.0
2023-08-09 09:40:00,171.28,171.5,171.12,171.23,105120.0,168.4686,168.685,168.3113,168.4195,105120.0
2023-08-09 09:50:00,171.18,171.44,170.97,171.37,83835.0,168.3703,168.626,168.1637,168.5572,83835.0
2023-08-09 10:00:00,171.36,171.64,171.28,171.28,114463.0,168.5473,168.8227,168.4686,168.4686,114463.0
2023-08-09 10:10:00,171.29,171.56,171.24,171.41,63639.0,168.4785,168.744,168.4293,168.5965,63639.0
2023-08-09 10:20:00,171.41,171.43,171.16,171.43,47521.0,168.5965,168.6162,168.3506,168.6162,47521.0
2023-08-09 10:30:00,171.41,171.54,171.13,171.45,70752.0,168.5965,168.7244,168.3211,168.6358,70752.0
2023-08-09 10:40:00,171.42,171.53,171.32,171.34,32658.0,168.6063,168.7145,168.508,168.5276,32658.0
2023-08-09 10:50:00,171.3,171.35,170.82,170.83,78472.0,168.4883,168.5375,168.0162,168.026,78472.0
2023-08-09 11:00:00,170.82,171.0,170.76,170.8,60544.0,168.0162,168.1932,167.9572,167.9965,60544.0
2023-08-09 11:10:00,170.8,170.82,170.02,170.11,85309.0,167.9965,168.0162,167.2293,167.3178,85309.0
2023-08-09 11:20:00,170.09,170.2,170.01,170.11,111020.0,167.2982,167.4064,167.2195,167.3178,111020.0
2023-08-09 11:30:00,170.08,170.35,169.98,170.34,64054.0,167.2883,167.5539,167.19,167.5441,64054.0
2023-08-09 11:40:00,170.35,170.42,169.98,169.98,102839.0,167.5539,167.6227,167.19,167.19,102839.0
2023-08-09 11:50:00,169.98,170.0,169.6,169.81,139155.0,167.19,167.2096,166.8162,167.0228,139155.0
2023-08-09 12:00:00,169.79,170.16,169.74,170.08,103692.0,167.0031,167.367,166.9539,167.2883,103692.0
2023-08-09 12:10:00,170.08,170.17,169.93,170.06,53943.0,167.2883,167.3769,167.1408,167.2687,53943.0
2023-08-09 12:20:00,170.07,170.22,169.88,170.12,44225.0,167.2785,167.426,167.0916,167.3277,44225.0
2023-08-09 12:30:00,170.1,170.32,170.08,170.26,61292.0,167.308,167.5244,167.2883,167.4654,61292.0
2023-08-09 12:40:00,170.28,170.36,170.1,170.28,42781.0,167.485,167.5637,167.308,167.485,42781.0
2023-08-09 12:50:00,170.32,170.33,170.14,170.17,58159.0,167.5244,167.5342,167.3473,167.3769,58159.0
2023-08-09 13:00:00,170.15,170.52,170.1,170.49,67321.0,167.3572,167.7211,167.308,167.6916,67321.0
2023-08-09 13:10:00,170.49,170.84,170.48,170.69,75646.0,167.6916,168.0359,167.6818,167.8883,75646.0
2023-08-09 13:20:00,170.7,170.71,170.56,170.61,49086.0,167.8982,167.908,167.7604,167.8096,49086.0
2023-08-09 13:30:00,170.61,170.78,170.61,170.78,50120.0,167.8096,167.9768,167.8096,167.9768,50120.0
2023-08-09 13:40:00,170.78,170.82,170.59,170.59,70472.0,167.9768,168.0162,167.79,167.79,70472.0
2023-08-09 13:50:00,170.6,170.74,170.58,170.62,72885.0,167.7998,167.9375,167.7801,167.8195,72885.0
2023-08-09 14:00:00,170.6,170.82,170.52,170.81,65504.0,167.7998,168.0162,167.7211,168.0063,65504.0
2023-08-09 14:10:00,170.83,171.13,170.76,171.08,94468.0,168.026,168.3211,167.9572,168.2719,94468.0
2023-08-09 14:20:00,171.09,171.2,170.82,171.18,169547.0,168.2817,168.3899,168.0162,168.3703,169547.0
2023-08-09 14:30:00,171.2,171.36,171.17,171.28,82992.0,168.3899,168.5473,168.3604,168.4686,82992.0
2023-08-09 14:40:00,171.28,171.36,171.16,171.33,43580.0,168.4686,168.5473,168.3506,168.5178,43580.0
2023-08-09 14:50:00,171.3,171.3,171.05,171.08,48401.0,168.4883,168.4883,168.2424,168.2719,48401.0
2023-08-09 15:00:00,171.09,171.17,170.81,170.81,129273.0,168.2817,168.3604,168.0063,168.0063,129273.0
2023-08-09 15:10:00,170.83,170.84,170.7,170.81,60427.0,168.026,168.0359,167.8982,168.0063,60427.0
2023-08-09 15:20:00,170.82,171.04,170.78,170.91,71306.0,168.0162,168.2326,167.9768,168.1047,71306.0
2023-08-09 15:30:00,170.9,170.94,170.58,170.59,64394.0,168.0949,168.1342,167.7801,167.79,64394.0
2023-08-09 15:40:00,170.59,170.66,169.91,170.03,157064.0,167.79,167.8588,167.1211,167.2391,157064.0
2023-08-09 15:50:00,170.03,170.16,169.78,169.92,440338.0,167.2391,167.367,166.9933,167.131,440338.0
2023-08-10 09:30:00,171.17,172.11,171.09,172.02,203394.0,168.3604,169.285,168.2817,169.1965,203394.0
2023-08-10 09:40:00,172.03,172.44,171.78,172.4,208531.0,169.2063,169.6096,168.9604,169.5702,208531.0
2023-08-10 09:50:00,172.41,172.72,172.31,172.72,118445.0,169.5801,169.885,169.4817,169.885,118445.0
2023-08-10 10:00:00,172.72,172.91,172.68,172.77,171005.0,169.885,170.0719,169.8457,169.9342,171005.0
2023-08-10 10:10:00,172.76,172.88,172.62,172.71,63575.0,169.9243,170.0424,169.7866,169.8752,63575.0
2023-08-10 10:20:00,172.71,172.87,172.6,172.72,65990.0,169.8752,170.0325,169.767,169.885,65990.0
2023-08-10 10:30:00,172.71,172.89,172.25,172.4,80443.0,169.8752,170.0522,169.4227,169.5702,80443.0
2023-08-10 10:40:00,172.43,172.43,171.68,171.94,150583.0,169.5998,169.5998,168.8621,169.1178,150583.0
2023-08-10 10:50:00,171.9,172.25,171.69,172.02,88695.0,169.0785,169.4227,168.8719,169.1965,88695.0
2023-08-10 11:00:00,172.02,172.02,171.41,171.72,107716.0,169.1965,169.1965,168.5965,168.9014,107716.0
2023-08-10 11:10:00,171.76,171.88,171.44,171.47,56275.0,168.9408,169.0588,168.626,168.6555,56275.0
2023-08-10 11:20:00,171.47,171.49,171.14,171.45,80084.0,168.6555,168.6752,168.3309,168.6358,80084.0
2023-08-10 11:30:00,171.48,171.72,171.36,171.68,67723.0,168.6653,168.9014,168.5473,168.8621,67723.0
2023-08-10 11:40:00,171.65,171.67,170.78,170.91,93933.0,168.8326,168.8522,167.9768,168.1047,93933.0
2023-08-10 11:50:00,170.88,170.91,170.52,170.76,78941.0,168.0752,168.1047,167.7211,167.9572,78941.0
2023-08-10 12:00:00,170.76,170.85,170.48,170.68,80452.0,167.9572,168.0457,167.6818,167.8785,80452.0
2023-08-10 12:10:00,170.68,170.76,170.43,170.48,72393.0,167.8785,167.9572,167.6326,167.6818,72393.0
2023-08-10 12:20:00,170.44,170.6,170.02,170.36,60103.0,167.6424,167.7998,167.2293,167.5637,60103.0
2023-08-10 12:30:00,170.37,170.71,170.28,170.68,36622.0,167.5736,167.908,167.485,167.8785,36622.0
2023-08-10 12:40:00,170.69,170.88,170.49,170.8,74474.0,167.8883,168.0752,167.6916,167.9965,74474.0
2023-08-10 12:50:00,170.79,170.79,170.02,170.19,74236.0,167.9867,167.9867,167.2293,167.3965,74236.0
2023-08-10 13:00:00,170.2,170.4,170.1,170.37,53813.0,167.4064,167.6031,167.308,167.5736,53813.0
2023-08-10 13:10:00,170.36,170.39,170.13,170.23,42361.0,167.5637,167.5932,167.3375,167.4359,42361.0
2023-08-10 13:20:00,170.19,170.19,169.84,170.07,48255.0,167.3965,167.3965,167.0523,167.2785,48255.0
2023-08-10 13:30:00,170.02,170.11,169.88,169.96,56910.0,167.2293,167.3178,167.0916,167.1703,56910.0
2023-08-10 13:40:00,169.95,170.07,169.52,170.01,73112.0,167.1605,167.2785,166.7375,167.2195,73112.0
2023-08-10 13:50:00,169.98,170.16,169.48,169.61,53320.0,167.19,167.367,166.6982,166.826,53320.0
2023-08-10 14:00:00,169.61,170.22,169.59,170.12,50278.0,166.826,167.426,166.8064,167.3277,50278.0
2023-08-10 14:10:00,170.13,170.6,170.12,170.35,119972.0,167.3375,167.7998,167.3277,167.5539,119972.0
2023-08-10 14:20:00,170.32,170.56,170.25,170.36,39925.0,167.5244,167.7604,167.4555,167.5637,39925.0
2023-08-10 14:30:00,170.39,170.53,170.08,170.27,35111.0,167.5932,167.7309,167.2883,167.4752,35111.0
2023-08-10 14:40:00,170.27,170.37,169.98,170.24,25968.0,167.4752,167.5736,167.19,167.4457,25968.0
2023-08-10 14:50:00,170.23,170.64,170.17,170.59,45050.0,167.4359,167.8391,167.3769,167.79,45050.0
2023-08-10 15:00:00,170.59,170.59,170.15,170.35,53675.0,167.79,167.79,167.3572,167.5539,53675.0
2023-08-10 15:10:00,170.36,170.65,170.36,170.56,71123.0,167.5637,167.849,167.5637,167.7604,71123.0
2023-08-10 15:20:00,170.57,170.62,170.07,170.13,81974.0,167.7703,167.8195,167.2785,167.3375,81974.0
2023-08-10 15:30:00,170.12,170.18,169.93,170.05,117670.0,167.3277,167.3867,167.1408,167.2588,117670.0
2023-08-10 15:40:00,170.05,170.28,169.83,170.12,71416.0,167.2588,167.485,167.0424,167.3277,71416.0
2023-08-10 15:50:00,170.08,170.41,170.03,170.31,192368.0,167.2883,167.6129,167.2391,167.5146,192368.0
2023-08-11 09:30:00,169.15,169.78,169.03,169.49,158824.0,166.3736,166.9933,166.2556,166.708,158824.0
2023-08-11 09:40:00,169.48,169.55,168.64,168.74,138071.0,166.6982,166.767,165.872,165.9703,138071.0
2023-08-11 09:50:00,168.75,168.87,168.46,168.69,74775.0,165.9802,166.0982,165.6949,165.9211,74775.0
2023-08-11 10:00:00,168.73,169.53,168.7,169.41,80478.0,165.9605,166.7474,165.931,166.6293,80478.0
2023-08-11 10:10:00,169.46,169.88,169.19,169.75,76944.0,166.6785,167.0916,166.4129,166.9637,76944.0
2023-08-11 10:20:00,169.77,170.21,169.77,169.88,86042.0,166.9834,167.4162,166.9834,167.0916,86042.0
2023-08-11 10:30:00,169.92,170.04,169.61,170.01,74054.0,167.131,167.249,166.826,167.2195,74054.0
2023-08-11 10:40:00,169.99,170.23,169.74,169.84,60183.0,167.1998,167.4359,166.9539,167.0523,60183.0
2023-08-11 10:50:00,169.81,169.82,169.5,169.59,56287.0,167.0228,167.0326,166.7178,166.8064,56287.0
2023-08-11 11:00:00,169.61,169.8,169.51,169.59,24222.0,166.826,167.0129,166.7277,166.8064,24222.0
2023-08-11 11:10:00,169.62,169.65,169.25,169.45,41493.0,166.8359,166.8654,166.472,166.6687,41493.0
2023-08-11 11:20:00,169.44,169.54,169.2,169.25,57821.0,166.6588,166.7572,166.4228,166.472,57821.0
2023-08-11 11:30:00,169.25,169.43,169.15,169.3,40139.0,166.472,166.649,166.3736,166.5211,40139.0
2023-08-11 11:40:00,169.28,169.45,169.16,169.21,44194.0,166.5015,166.6687,166.3834,166.4326,44194.0
2023-08-11 11:50:00,169.18,169.57,169.11,169.54,34956.0,166.4031,166.7867,166.3342,166.7572,34956.0
2023-08-11 12:00:00,169.55,169.71,169.43,169.6,28856.0,166.767,166.9244,166.649,166.8162,28856.0
2023-08-11 12:10:00,169.62,169.88,169.54,169.68,29938.0,166.8359,167.0916,166.7572,166.8949,29938.0
2023-08-11 12:20:00,169.69,169.74,169.4,169.65,37472.0,166.9047,166.9539,166.6195,166.8654,37472.0
2023-08-11 12:30:00,169.7,169.83,169.54,169.54,37485.0,166.9146,167.0424,166.7572,166.7572,37485.0
2023-08-11 12:40:00,169.5,169.62,169.39,169.4,29170.0,166.7178,166.8359,166.6097,166.6195,29170.0
2023-08-11 12:50:00,169.35,169.48,169.32,169.47,18515.0,166.5703,166.6982,166.5408,166.6883,18515.0
2023-08-11 13:00:00,169.48,169.58,169.24,169.3,52370.0,166.6982,166.7965,166.4621,166.5211,52370.0
2023-08-11 13:10:00,169.31,169.5,169.28,169.44,22632.0,166.531,166.7178,166.5015,166.6588,22632.0
2023-08-11 13:20:00,169.5,169.75,169.46,169.71,38477.0,166.7178,166.9637,166.6785,166.9244,38477.0
2023-08-11 13:30:00,169.71,169.74,169.49,169.56,49975.0,166.9244,166.9539,166.708,166.7769,49975.0
2023-08-11 13:40:00,169.58,169.63,169.21,169.25,40473.0,166.7965,166.8457,166.4326,166.472,40473.0
2023-08-11 13:50:00,169.26,169.47,169.21,169.46,22246.0,166.4818,166.6883,166.4326,166.6785,22246.0
2023-08-11 14:00:00,169.45,169.73,169.43,169.59,30940.0,166.6687,166.9441,166.649,166.8064,30940.0
2023-08-11 14:10:00,169.59,169.75,169.53,169.74,33383.0,166.8064,166.9637,166.7474,166.9539,33383.0
2023-08-11 14:20:00,169.72,169.89,169.59,169.75,45137.0,166.9342,167.1014,166.8064,166.9637,45137.0
2023-08-11 14:30:00,169.75,170.01,169.69,169.98,54093.0,166.9637,167.2195,166.9047,167.19,54093.0
2023-08-11 14:40:00,170.0,170.04,169.8,169.97,30257.0,167.2096,167.249,167.0129,167.1801,30257.0
2023-08-11 14:50:00,169.97,170.07,169.92,170.0,31457.0,167.1801,167.2785,167.131,167.2096,31457.0
2023-08-11 15:00:00,170.02,170.02,169.61,169.62,45771.0,167.2293,167.2293,166.826,166.8359,45771.0
2023-08-11 15:10:00,169.61,169.88,169.54,169.82,64211.0,166.826,167.0916,166.7572,167.0326,64211.0
2023-08-11 15:20:00,169.81,169.96,169.71,169.88,34274.0,167.0228,167.1703,166.9244,167.0916,34274.0
2023-08-11 15:30:00,169.87,169.99,169.71,169.73,87975.0,167.0818,167.1998,166.9244,166.9441,87975.0
2023-08-11 15:40:00,169.74,169.75,169.53,169.71,70338.0,166.9539,166.9637,166.7474,166.9244,70338.0
2023-08-11 15:50:00,169.71,169.81,169.49,169.74,236445.0,166.9244,167.0228,166.708,166.9539,236445.0
2023-08-14 09:30:00,168.68,168.88,168.41,168.7,161134.0,165.9113,166.108,165.6457,165.931,161134.0
2023-08-14 09:40:00,168.68,168.94,168.34,168.57,85895.0,165.9113,166.167,165.5769,165.8031,85895.0
2023-08-14 09:50:00,168.58,169.1,168.53,168.89,65451.0,165.8129,166.3244,165.7638,166.1179,65451.0
2023-08-14 10:00:00,168.88,169.18,168.74,169.14,64149.0,166.108,166.4031,165.9703,166.3638,64149.0
2023-08-14 10:10:00,169.14,169.39,169.07,169.28,53633.0,166.3638,166.6097,166.2949,166.5015,53633.0
2023-08-14 10:20:00,169.24,169.59,169.24,169.36,33285.0,166.4621,166.8064,166.4621,166.5801,33285.0
2023-08-14 10:30:00,169.34,169.77,169.26,169.77,30516.0,166.5605,166.9834,166.4818,166.9834,30516.0
2023-08-14 10:40:00,169.74,169.84,169.69,169.76,21507.0,166.9539,167.0523,166.9047,166.9736,21507.0
2023-08-14 10:50:00,169.8,170.19,169.77,169.95,45966.0,167.0129,167.3965,166.9834,167.1605,45966.0
2023-08-14 11:00:00,169.96,169.99,169.67,169.76,35824.0,167.1703,167.1998,166.8851,166.9736,35824.0
2023-08-14 11:10:00,169.74,169.81,169.52,169.64,33340.0,166.9539,167.0228,166.7375,166.8555,33340.0
2023-08-14 11:20:00,169.65,169.79,169.52,169.75,42741.0,166.8654,167.0031,166.7375,166.9637,42741.0
2023-08-14 11:30:00,169.77,169.82,169.55,169.69,34506.0,166.9834,167.0326,166.767,166.9047,34506.0
2023-08-14 11:40:00,169.72,169.85,169.6,169.65,46109.0,166.9342,167.0621,166.8162,166.8654,46109.0
2023-08-14 11:50:00,169.67,169.75,169.36,169.4,53567.0,166.8851,166.9637,166.5801,166.6195,53567.0
2023-08-14 12:00:00,169.39,169.5,169.32,169.32,39197.0,166.6097,166.7178,166.5408,166.5408,39197.0
2023-08-14 12:10:00,169.32,169.35,169.05,169.31,33106.0,166.5408,166.5703,166.2752,166.531,33106.0
2023-08-14 12:20:00,169.34,169.37,169.04,169.32,28197.0,166.5605,166.59,166.2654,166.5408,28197.0
2023-08-14 12:30:00,169.32,169.46,169.29,169.44,21193.0,166.5408,166.6785,166.5113,166.6588,21193.0
2023-08-14 12:40:00,169.44,169.67,169.41,169.65,40867.0,166.6588,166.8851,166.6293,166.8654,40867.0
2023-08-14 12:50:00,169.65,169.68,169.48,169.62,24146.0,166.8654,166.8949,166.6982,166.8359,24146.0
2023-08-14 13:00:00,169.62,169.7,169.49,169.6,25248.0,166.8359,166.9146,166.708,166.8162,25248.0
2023-08-14 13:10:00,169.58,169.64,169.47,169.59,14883.0,166.7965,166.8555,166.6883,166.8064,14883.0
2023-08-14 13:20:00,169.67,169.72,169.52,169.63,9944.0,166.8851,166.9342,166.7375,166.8457,9944.0
2023-08-14 13:30:00,169.64,169.72,169.46,169.64,15064.0,166.8555,166.9342,166.6785,166.8555,15064.0
2023-08-14 13:40:00,169.68,169.74,169.51,169.53,13755.0,166.8949,166.9539,166.7277,166.7474,13755.0
2023-08-14 13:50:00,169.53,169.67,169.41,169.66,16722.0,166.7474,166.8851,166.6293,166.8752,16722.0
2023-08-14 14:00:00,169.67,169.71,169.48,169.49,17980.0,166.8851,166.9244,166.6982,166.708,17980.0
2023-08-14 14:10:00,169.47,169.59,169.39,169.43,18638.0,166.6883,166.8064,166.6097,166.649,18638.0
2023-08-14 14:20:00,169.45,169.62,169.45,169.59,22989.0,166.6687,166.8359,166.6687,166.8064,22989.0
2023-08-14 14:30:00,169.61,169.68,169.4,169.59,42007.0,166.826,166.8949,166.6195,166.8064,42007.0
2023-08-14 14:40:00,169.57,169.68,169.49,169.65,25894.0,166.7867,166.8949,166.708,166.8654,25894.0
2023-08-14 14:50:00,169.65,169.77,169.57,169.59,36496.0,166.8654,166.9834,166.7867,166.8064,36496.0
2023-08-14 15:00:00,169.59,169.71,169.46,169.55,47626.0,166.8064,166.9244,166.6785,166.767,47626.0
2023-08-14 15:10:00,169.55,169.71,169.51,169.63,23089.0,166.767,166.9244,166.7277,166.8457,23089.0
2023-08-14 15:20:00,169.64,169.75,169.54,169.59,36248.0,166.8555,166.9637,166.7572,166.8064,36248.0
2023-08-14 15:30:00,169.57,169.73,169.51,169.73,61245.0,166.7867,166.9441,166.7277,166.9441,61245.0
2023-08-14 15:40:00,169.72,169.92,169.7,169.91,179194.0,166.9342,167.131,166.9146,167.1211,179194.0
2023-08-14 15:50:00,169.92,170.26,169.78,170.26,416803.0,167.131,167.4654,166.9933,167.4654,416803.0
2023-08-15 09:30:00,169.61,170.36,169.5,170.04,153359.0,166.826,167.5637,166.7178,167.249,153359.0
2023-08-15 09:40:00,170.1,170.16,169.07,169.2,129934.0,167.308,167.367,166.2949,166.4228,129934.0
2023-08-15 09:50:00,169.19,169.47,168.99,169.12,98972.0,166.4129,166.6883,166.2162,166.3441,98972.0
2023-08-15 10:00:00,169.12,169.13,168.33,168.46,102049.0,166.3441,166.3539,165.5671,165.6949,102049.0
2023-08-15 10:10:00,168.46,168.63,168.41,168.47,84539.0,165.6949,165.8621,165.6457,165.7048,84539.0
2023-08-15 10:20:00,168.44,168.68,168.21,168.32,103849.0,165.6752,165.9113,165.449,165.5572,103849.0
2023-08-15 10:30:00,168.31,168.35,168.0,168.25,104066.0,165.5474,165.5867,165.2425,165.4884,104066.0
2023-08-15 10:40:00,168.24,168.62,168.12,168.52,79107.0,165.4785,165.8523,165.3605,165.7539,79107.0
2023-08-15 10:50:00,168.51,168.56,168.21,168.21,23857.0,165.7441,165.7933,165.449,165.449,23857.0
2023-08-15 11:00:00,168.21,168.61,168.2,168.52,32811.0,165.449,165.8425,165.4392,165.7539,32811.0
2023-08-15 11:10:00,168.52,168.66,168.45,168.47,50764.0,165.7539,165.8916,165.6851,165.7048,50764.0
2023-08-15 11:20:00,168.44,168.56,168.23,168.52,38767.0,165.6752,165.7933,165.4687,165.7539,38767.0
2023-08-15 11:30:00,168.51,168.64,168.41,168.59,39875.0,165.7441,165.872,165.6457,165.8228,39875.0
2023-08-15 11:40:00,168.57,168.6,168.33,168.4,42664.0,165.8031,165.8326,165.5671,165.6359,42664.0
2023-08-15 11:50:00,168.41,168.57,168.34,168.57,32200.0,165.6457,165.8031,165.5769,165.8031,32200.0
2023-08-15 12:00:00,168.58,168.7,168.27,168.32,45866.0,165.8129,165.931,165.508,165.5572,45866.0
2023-08-15 12:10:00,168.31,168.35,168.1,168.31,38547.0,165.5474,165.5867,165.3408,165.5474,38547.0
2023-08-15 12:20:00,168.33,168.48,168.29,168.39,29248.0,165.5671,165.7146,165.5277,165.6261,29248.0
2023-08-15 12:30:00,168.4,168.43,168.25,168.31,26300.0,165.6359,165.6654,165.4884,165.5474,26300.0
2023-08-15 12:40:00,168.3,168.37,168.18,168.22,27381.0,165.5375,165.6064,165.4195,165.4589,27381.0
2023-08-15 12:50:00,168.2,168.23,168.05,168.17,34564.0,165.4392,165.4687,165.2916,165.4097,34564.0
2023-08-15 13:00:00,168.15,168.22,168.01,168.09,29815.0,165.39,165.4589,165.2523,165.331,29815.0
2023-08-15 13:10:00,168.07,168.37,168.07,168.32,33015.0,165.3113,165.6064,165.3113,165.5572,33015.0
2023-08-15 13:20:00,168.28,168.44,168.25,168.36,26066.0,165.5179,165.6752,165.4884,165.5966,26066.0
2023-08-15 13:30:00,168.37,168.39,168.05,168.11,26521.0,165.6064,165.6261,165.2916,165.3507,26521.0
2023-08-15 13:40:00,168.1,168.11,167.94,168.0,30283.0,165.3408,165.3507,165.1835,165.2425,30283.0
2023-08-15 13:50:00,167.98,168.23,167.98,168.2,44695.0,165.2228,165.4687,165.2228,165.4392,44695.0
2023-08-15 14:00:00,168.19,168.26,168.11,168.22,23712.0,165.4293,165.4982,165.3507,165.4589,23712.0
2023-08-15 14:10:00,168.22,168.28,168.16,168.23,16727.0,165.4589,165.5179,165.3998,165.4687,16727.0
2023-08-15 14:20:00,168.24,168.31,168.14,168.19,51855.0,165.4785,165.5474,165.3802,165.4293,51855.0
2023-08-15 14:30:00,168.2,168.44,168.19,168.39,53603.0,165.4392,165.6752,165.4293,165.6261,53603.0
2023-08-15 14:40:00,168.38,168.49,168.33,168.4,25509.0,165.6162,165.7244,165.5671,165.6359,25509.0
2023-08-15 14:50:00,168.4,168.4,168.23,168.31,50151.0,165.6359,165.6359,165.4687,165.5474,50151.0
2023-08-15 15:00:00,168.32,168.39,168.29,168.36,49004.0,165.5572,165.6261,165.5277,165.5966,49004.0
2023-08-15 15:10:00,168.38,168.49,168.17,168.28,50725.0,165.6162,165.7244,165.4097,165.5179,50725.0
2023-08-15 15:20:00,168.27,168.3,167.72,167.72,87399.0,165.508,165.5375,164.9671,164.9671,87399.0
2023-08-15 15:30:00,167.73,168.01,167.67,167.81,103214.0,164.9769,165.2523,164.9179,165.0556,103214.0
2023-08-15 15:40:00,167.82,167.93,167.74,167.84,115061.0,165.0654,165.1736,164.9867,165.0851,115061.0
2023-08-15 15:50:00,167.84,168.07,167.74,167.92,315709.0,165.0851,165.3113,164.9867,165.1638,315709.0
2023-08-16 09:30:00,167.2,168.02,166.92,167.89,146610.0,164.4556,165.2621,164.1802,165.1343,146610.0
2023-08-16 09:40:00,167.94,168.11,167.63,168.09,211601.0,165.1835,165.3507,164.8785,165.331,211601.0
2023-08-16 09:50:00,168.09,168.19,167.87,168.13,142104.0,165.331,165.4293,165.1146,165.3703,142104.0
2023-08-16 10:00:00,168.14,168.14,167.74,167.95,68138.0,165.3802,165.3802,164.9867,165.1933,68138.0
2023-08-16 10:10:00,167.96,168.25,167.94,168.23,66338.0,165.2031,165.4884,165.1835,165.4687,66338.0
2023-08-16 10:20:00,168.22,168.3,167.61,167.66,29286.0,165.4589,165.5375,164.8589,164.908,29286.0
2023-08-16 10:30:00,167.62,167.78,167.53,167.74,40336.0,164.8687,165.0261,164.7802,164.9867,40336.0
2023-08-16 10:40:00,167.72,167.99,167.54,167.56,27073.0,164.9671,165.2326,164.79,164.8097,27073.0
2023-08-16 10:50:00,167.59,167.88,167.59,167.7,34991.0,164.8392,165.1244,164.8392,164.9474,34991.0
2023-08-16 11:00:00,167.7,167.93,167.67,167.7,28996.0,164.9474,165.1736,164.9179,164.9474,28996.0
2023-08-16 11:10:00,167.71,167.71,167.44,167.56,22917.0,164.9572,164.9572,164.6917,164.8097,22917.0
2023-08-16 11:20:00,167.57,167.75,167.48,167.55,34757.0,164.8195,164.9966,164.731,164.7999,34757.0
2023-08-16 11:30:00,167.55,167.57,167.36,167.37,28441.0,164.7999,164.8195,164.613,164.6228,28441.0
2023-08-16 11:40:00,167.37,167.49,167.19,167.22,32651.0,164.6228,164.7408,164.4458,164.4753,32651.0
2023-08-16 11:50:00,167.21,167.29,166.96,167.11,46988.0,164.4654,164.5441,164.2195,164.3671,46988.0
2023-08-16 12:00:00,167.08,167.29,167.07,167.15,20563.0,164.3376,164.5441,164.3277,164.4064,20563.0
2023-08-16 12:10:00,167.15,167.15,166.73,166.78,48779.0,164.4064,164.4064,163.9933,164.0425,48779.0
2023-08-16 12:20:00,166.77,166.85,166.67,166.71,30612.0,164.0327,164.1113,163.9343,163.9736,30612.0
2023-08-16 12:30:00,166.7,167.02,166.66,167.0,21712.0,163.9638,164.2786,163.9245,164.2589,21712.0
2023-08-16 12:40:00,167.0,167.11,166.91,166.94,20179.0,164.2589,164.3671,164.1704,164.1999,20179.0
2023-08-16 12:50:00,166.94,166.98,166.81,166.83,38745.0,164.1999,164.2392,164.072,164.0917,38745.0
2023-08-16 13:00:00,166.85,166.97,166.53,166.56,29413.0,164.1113,164.2294,163.7966,163.8261,29413.0
2023-08-16 13:10:00,166.57,166.67,166.47,166.59,37659.0,163.8359,163.9343,163.7376,163.8556,37659.0
2023-08-16 13:20:00,166.62,166.83,166.61,166.75,16576.0,163.8851,164.0917,163.8753,164.013,16576.0
2023-08-16 13:30:00,166.75,166.88,166.67,166.88,92857.0,164.013,164.1409,163.9343,164.1409,92857.0
2023-08-16 13:40:00,166.86,167.32,166.85,167.24,57713.0,164.1212,164.5736,164.1113,164.4949,57713.0
2023-08-16 13:50:00,167.24,167.3,167.15,167.21,15967.0,164.4949,164.554,164.4064,164.4654,15967.0
2023-08-16 14:00:00,167.2,167.2,166.66,166.89,60757.0,164.4556,164.4556,163.9245,164.1507,60757.0
2023-08-16 14:10:00,166.89,167.1,166.53,167.07,70671.0,164.1507,164.3572,163.7966,164.3277,70671.0
2023-08-16 14:20:00,167.11,167.52,167.06,167.39,31411.0,164.3671,164.7703,164.3179,164.6425,31411.0
2023-08-16 14:30:00,167.39,167.59,167.33,167.37,50863.0,164.6425,164.8392,164.5835,164.6228,50863.0
2023-08-16 14:40:00,167.34,167.39,167.01,167.02,37219.0,164.5933,164.6425,164.2687,164.2786,37219.0
2023-08-16 14:50:00,167.03,167.05,166.86,167.01,63660.0,164.2884,164.3081,164.1212,164.2687,63660.0
2023-08-16 15:00:00,167.0,167.0,166.71,166.75,51395.0,164.2589,164.2589,163.9736,164.013,51395.0
2023-08-16 15:10:00,166.75,166.8,166.08,166.19,86744.0,164.013,164.0622,163.354,163.4622,86744.0
2023-08-16 15:20:00,166.18,166.37,166.14,166.29,80873.0,163.4523,163.6392,163.413,163.5605,80873.0
2023-08-16 15:30:00,166.29,166.48,166.18,166.24,147851.0,163.5605,163.7474,163.4523,163.5114,147851.0
2023-08-16 15:40:00,166.25,166.31,166.06,166.1,138712.0,163.5212,163.5802,163.3343,163.3737,138712.0
2023-08-16 15:50:00,166.1,166.13,165.79,165.83,424263.0,163.3737,163.4032,163.0687,163.1081,424263.0
2023-08-17 09:30:00,166.31,166.47,165.59,165.63,151068.0,163.5802,163.7376,162.872,162.9114,151068.0
2023-08-17 09:40:00,165.64,166.16,165.45,165.63,126210.0,162.9212,163.4327,162.7343,162.9114,126210.0
2023-08-17 09:50:00,165.65,165.75,165.24,165.68,175906.0,162.931,163.0294,162.5278,162.9605,175906.0
2023-08-17 10:00:00,165.65,165.79,165.27,165.66,106917.0,162.931,163.0687,162.5573,162.9409,106917.0
2023-08-17 10:10:00,165.63,165.67,165.18,165.35,93850.0,162.9114,162.9507,162.4688,162.636,93850.0
2023-08-17 10:20:00,165.36,165.52,165.29,165.38,38874.0,162.6458,162.8032,162.5769,162.6655,38874.0
2023-08-17 10:30:00,165.41,165.5,164.96,165.13,53404.0,162.695,162.7835,162.2524,162.4196,53404.0
2023-08-17 10:40:00,165.13,165.37,165.08,165.37,43981.0,162.4196,162.6556,162.3704,162.6556,43981.0
2023-08-17 10:50:00,165.39,165.8,165.39,165.42,59170.0,162.6753,163.0786,162.6753,162.7048,59170.0
2023-08-17 11:00:00,165.42,165.56,165.27,165.42,53520.0,162.7048,162.8425,162.5573,162.7048,53520.0
2023-08-17 11:10:00,165.42,165.56,165.26,165.27,48892.0,162.7048,162.8425,162.5474,162.5573,48892.0
2023-08-17 11:20:00,165.32,165.42,165.08,165.14,41966.0,162.6065,162.7048,162.3704,162.4294,41966.0
2023-08-17 11:30:00,165.13,165.18,164.96,165.1,60526.0,162.4196,162.4688,162.2524,162.3901,60526.0
2023-08-17 11:40:00,165.08,165.32,164.95,164.99,40016.0,162.3704,162.6065,162.2425,162.2819,40016.0
2023-08-17 11:50:00,164.97,165.31,164.96,165.22,49895.0,162.2622,162.5966,162.2524,162.5081,49895.0
2023-08-17 12:00:00,165.22,165.23,164.95,165.02,50710.0,162.5081,162.5179,162.2425,162.3114,50710.0
2023-08-17 12:10:00,165.04,165.29,165.04,165.26,42173.0,162.3311,162.5769,162.3311,162.5474,42173.0
2023-08-17 12:20:00,165.26,165.7,165.22,165.61,38855.0,162.5474,162.9802,162.5081,162.8917,38855.0
2023-08-17 12:30:00,165.64,165.65,165.35,165.39,32573.0,162.9212,162.931,162.636,162.6753,32573.0
2023-08-17 12:40:00,165.39,165.54,165.3,165.43,22598.0,162.6753,162.8228,162.5868,162.7147,22598.0
2023-08-17 12:50:00,165.42,165.69,165.41,165.65,33632.0,162.7048,162.9704,162.695,162.931,33632.0
2023-08-17 13:00:00,165.69,165.72,165.41,165.44,28568.0,162.9704,162.9999,162.695,162.7245,28568.0
2023-08-17 13:10:00,165.35,165.41,165.26,165.29,13094.0,162.636,162.695,162.5474,162.5769,13094.0
2023-08-17 13:20:00,165.27,165.27,165.0,165.06,30378.0,162.5573,162.5573,162.2917,162.3507,30378.0
2023-08-17 13:30:00,165.05,165.05,164.92,164.99,32455.0,162.3409,162.3409,162.213,162.2819,32455.0
2023-08-17 13:40:00,164.99,165.03,164.64,164.67,65853.0,162.2819,162.3212,161.9376,161.9671,65853.0
2023-08-17 13:50:00,164.73,164.84,164.67,164.78,27580.0,162.0261,162.1343,161.9671,162.0753,27580.0
2023-08-17 14:00:00,164.77,164.81,164.45,164.61,26962.0,162.0655,162.1048,161.7507,161.9081,26962.0
2023-08-17 14:10:00,164.57,164.61,164.29,164.38,30420.0,161.8688,161.9081,161.5934,161.6819,30420.0
2023-08-17 14:20:00,164.37,164.49,164.23,164.4,49967.0,161.6721,161.7901,161.5343,161.7016,49967.0
2023-08-17 14:30:00,164.41,164.41,164.03,164.17,39781.0,161.7114,161.7114,161.3376,161.4753,39781.0
2023-08-17 14:40:00,164.16,164.16,163.75,163.93,53648.0,161.4655,161.4655,161.0622,161.2393,53648.0
2023-08-17 14:50:00,163.92,164.03,163.55,163.66,96270.0,161.2294,161.3376,160.8655,160.9737,96270.0
2023-08-17 15:00:00,163.65,163.8,163.33,163.35,136922.0,160.9639,161.1114,160.6491,160.6688,136922.0
2023-08-17 15:10:00,163.36,163.38,163.0,163.38,83007.0,160.6786,160.6983,160.3245,160.6983,83007.0
2023-08-17 15:20:00,163.4,163.51,163.12,163.49,124232.0,160.718,160.8262,160.4426,160.8065,124232.0
2023-08-17 15:30:00,163.49,163.53,163.16,163.25,153907.0,160.8065,160.8458,160.4819,160.5704,153907.0
2023-08-17 15:40:00,163.25,163.36,162.93,162.99,172782.0,160.5704,160.6786,160.2557,160.3147,172782.0
2023-08-17 15:50:00,162.98,163.44,162.98,163.05,493205.0,160.3049,160.7573,160.3049,160.3737,493205.0
2023-08-18 09:30:00,161.27,162.57,160.93,162.46,275573.0,158.6229,159.9016,158.2885,159.7934,275573.0
2023-08-18 09:40:00,162.49,162.56,162.06,162.43,122657.0,159.8229,159.8918,159.4,159.7639,122657.0
2023-08-18 09:50:00,162.42,162.69,162.16,162.26,90807.0,159.7541,160.0196,159.4983,159.5967,90807.0
2023-08-18 10:00:00,162.26,162.49,162.01,162.44,102305.0,159.5967,159.8229,159.3508,159.7737,102305.0
2023-08-18 10:10:00,162.46,162.5,161.94,162.3,86166.0,159.7934,159.8327,159.2819,159.636,86166.0
2023-08-18 10:20:00,162.3,162.52,162.08,162.1,60272.0,159.636,159.8524,159.4196,159.4393,60272.0
2023-08-18 10:30:00,162.09,162.59,162.06,162.53,78478.0,159.4295,159.9213,159.4,159.8623,78478.0
2023-08-18 10:40:00,162.51,162.65,162.38,162.46,40190.0,159.8426,159.9803,159.7147,159.7934,40190.0
2023-08-18 10:50:00,162.47,162.55,162.21,162.4,61228.0,159.8032,159.8819,159.5475,159.7344,61228.0
2023-08-18 11:00:00,162.4,162.72,162.27,162.32,90529.0,159.7344,160.0491,159.6065,159.6557,90529.0
2023-08-18 11:10:00,162.32,162.66,162.32,162.46,73911.0,159.6557,159.9901,159.6557,159.7934,73911.0
2023-08-18 11:20:00,162.45,162.5,161.98,162.01,82530.0,159.7836,159.8327,159.3213,159.3508,82530.0
2023-08-18 11:30:00,161.99,162.06,161.87,161.87,67296.0,159.3311,159.4,159.2131,159.2131,67296.0
2023-08-18 11:40:00,161.88,162.17,161.73,162.08,85323.0,159.2229,159.5082,159.0754,159.4196,85323.0
2023-08-18 11:50:00,162.12,162.78,162.11,162.74,48360.0,159.459,160.1081,159.4491,160.0688,48360.0
2023-08-18 12:00:00,162.74,162.92,162.61,162.89,51186.0,160.0688,160.2459,159.9409,160.2163,51186.0
2023-08-18 12:10:00,162.9,162.94,162.56,162.58,52549.0,160.2262,160.2655,159.8918,159.9114,52549.0
2023-08-18 12:20:00,162.56,162.67,162.41,162.41,42395.0,159.8918,160.0,159.7442,159.7442,42395.0
2023-08-18 12:30:00,162.42,162.68,162.4,162.53,72038.0,159.7541,160.0098,159.7344,159.8623,72038.0
2023-08-18 12:40:00,162.54,162.93,162.51,162.92,36526.0,159.8721,160.2557,159.8426,160.2459,36526.0
2023-08-18 12:50:00,162.9,162.97,162.51,162.54,19493.0,160.2262,160.295,159.8426,159.8721,19493.0
2023-08-18 13:00:00,162.53,162.75,162.31,162.51,28021.0,159.8623,160.0786,159.6459,159.8426,28021.0
2023-08-18 13:10:00,162.49,162.49,162.25,162.25,29883.0,159.8229,159.8229,159.5868,159.5868,29883.0
2023-08-18 13:20:00,162.25,162.43,161.97,162.38,34801.0,159.5868,159.7639,159.3114,159.7147,34801.0
2023-08-18 13:30:00,162.41,162.51,162.31,162.34,47462.0,159.7442,159.8426,159.6459,159.6754,47462.0
2023-08-18 13:40:00,162.33,162.54,162.19,162.52,24565.0,159.6655,159.8721,159.5278,159.8524,24565.0
2023-08-18 13:50:00,162.5,162.57,162.35,162.46,24968.0,159.8327,159.9016,159.6852,159.7934,24968.0
2023-08-18 14:00:00,162.45,162.59,162.38,162.44,42854.0,159.7836,159.9213,159.7147,159.7737,42854.0
2023-08-18 14:10:00,162.45,162.61,162.23,162.46,30158.0,159.7836,159.9409,159.5672,159.7934,30158.0
2023-08-18 14:20:00,162.44,162.59,162.38,162.51,35417.0,159.7737,159.9213,159.7147,159.8426,35417.0
2023-08-18 14:30:00,162.52,162.76,162.46,162.73,45277.0,159.8524,160.0885,159.7934,160.059,45277.0
2023-08-18 14:40:00,162.72,162.85,162.59,162.77,78290.0,160.0491,160.177,159.9213,160.0983,78290.0
2023-08-18 14:50:00,162.77,162.77,162.43,162.49,374150.0,160.0983,160.0983,159.7639,159.8229,374150.0
2023-08-18 15:00:00,162.48,162.62,162.34,162.41,86717.0,159.8131,159.9508,159.6754,159.7442,86717.0
2023-08-18 15:10:00,162.41,162.46,162.26,162.39,132569.0,159.7442,159.7934,159.5967,159.7246,132569.0
2023-08-18 15:20:00,162.39,162.59,162.32,162.55,45026.0,159.7246,159.9213,159.6557,159.8819,45026.0
2023-08-18 15:30:00,162.55,162.59,162.43,162.47,49532.0,159.8819,159.9213,159.7639,159.8032,49532.0
2023-08-18 15:40:00,162.48,163.06,162.47,163.0,77601.0,159.8131,160.3836,159.8032,160.3245,77601.0
2023-08-18 15:50:00,163.01,163.09,162.43,162.65,279042.0,160.3344,160.4131,159.7639,159.9803,279042.0
2023-08-21 09:30:00,163.61,164.23,163.5,164.16,188770.0,160.9245,161.5343,160.8163,161.4655,188770.0
2023-08-21 09:40:00,164.14,164.23,163.92,164.11,116750.0,161.4458,161.5343,161.2294,161.4163,116750.0
2023-08-21 09:50:00,164.08,164.78,163.88,164.77,76735.0,161.3868,162.0753,161.1901,162.0655,76735.0
2023-08-21 10:00:00,164.78,164.79,164.49,164.69,89070.0,162.0753,162.0852,161.7901,161.9868,89070.0
2023-08-21 10:10:00,164.68,164.71,164.28,164.33,90257.0,161.977,162.0065,161.5835,161.6327,90257.0
2023-08-21 10:20:00,164.36,164.36,163.62,163.62,98696.0,161.6622,161.6622,160.9344,160.9344,98696.0
2023-08-21 10:30:00,163.65,163.72,163.49,163.58,71668.0,160.9639,161.0327,160.8065,160.895,71668.0
2023-08-21 10:40:00,163.61,163.83,163.53,163.67,39564.0,160.9245,161.1409,160.8458,160.9835,39564.0
2023-08-21 10:50:00,163.7,163.71,163.46,163.5,29843.0,161.013,161.0229,160.777,160.8163,29843.0
2023-08-21 11:00:00,163.48,163.69,163.33,163.48,35804.0,160.7967,161.0032,160.6491,160.7967,35804.0
2023-08-21 11:10:00,163.43,163.43,163.05,163.19,40393.0,160.7475,160.7475,160.3737,160.5114,40393.0
2023-08-21 11:20:00,163.2,163.24,162.98,163.06,25505.0,160.5213,160.5606,160.3049,160.3836,25505.0
2023-08-21 11:30:00,163.04,163.27,162.96,163.05,30794.0,160.3639,160.5901,160.2852,160.3737,30794.0
2023-08-21 11:40:00,163.06,163.09,162.68,162.75,48068.0,160.3836,160.4131,160.0098,160.0786,48068.0
2023-08-21 11:50:00,162.74,162.91,162.69,162.86,21703.0,160.0688,160.236,160.0196,160.1868,21703.0
2023-08-21 12:00:00,162.86,163.1,162.86,163.01,33749.0,160.1868,160.4229,160.1868,160.3344,33749.0
2023-08-21 12:10:00,163.0,163.3,162.89,163.25,42528.0,160.3245,160.6196,160.2163,160.5704,42528.0
2023-08-21 12:20:00,163.26,163.55,163.24,163.54,42845.0,160.5803,160.8655,160.5606,160.8557,42845.0
2023-08-21 12:30:00,163.53,163.6,163.43,163.53,23272.0,160.8458,160.9147,160.7475,160.8458,23272.0
2023-08-21 12:40:00,163.52,163.75,163.51,163.74,31922.0,160.836,161.0622,160.8262,161.0524,31922.0
2023-08-21 12:50:00,163.76,163.88,163.59,163.83,43357.0,161.0721,161.1901,160.9049,161.1409,43357.0
2023-08-21 13:00:00,163.82,163.85,163.56,163.64,32980.0,161.1311,161.1606,160.8753,160.954,32980.0
2023-08-21 13:10:00,163.64,163.66,163.46,163.64,35239.0,160.954,160.9737,160.777,160.954,35239.0
2023-08-21 13:20:00,163.64,163.94,163.62,163.8,33933.0,160.954,161.2491,160.9344,161.1114,33933.0
2023-08-21 13:30:00,163.82,164.12,163.77,164.08,46958.0,161.1311,161.4262,161.0819,161.3868,46958.0
2023-08-21 13:40:00,164.12,164.2,164.03,164.07,42276.0,161.4262,161.5048,161.3376,161.377,42276.0
2023-08-21 13:50:00,164.07,164.07,163.77,163.9,38785.0,161.377,161.377,161.0819,161.2098,38785.0
2023-08-21 14:00:00,163.92,164.05,163.87,164.02,30083.0,161.2294,161.3573,161.1803,161.3278,30083.0
2023-08-21 14:10:00,164.02,164.2,164.0,164.13,30301.0,161.3278,161.5048,161.3081,161.436,30301.0
2023-08-21 14:20:00,164.13,164.28,164.03,164.14,30020.0,161.436,161.5835,161.3376,161.4458,30020.0
2023-08-21 14:30:00,164.15,164.23,164.05,164.16,16265.0,161.4557,161.5343,161.3573,161.4655,16265.0
2023-08-21 14:40:00,164.19,164.55,164.17,164.53,47394.0,161.495,161.8491,161.4753,161.8294,47394.0
2023-08-21 14:50:00,164.53,164.55,164.36,164.42,31365.0,161.8294,161.8491,161.6622,161.7212,31365.0
2023-08-21 15:00:00,164.43,164.57,164.36,164.46,49937.0,161.7311,161.8688,161.6622,161.7606,49937.0
2023-08-21 15:10:00,164.46,164.63,164.39,164.53,50987.0,161.7606,161.9278,161.6917,161.8294,50987.0
2023-08-21 15:20:00,164.53,164.62,164.39,164.41,27773.0,161.8294,161.9179,161.6917,161.7114,27773.0
2023-08-21 15:30:00,164.39,164.48,164.34,164.45,54339.0,161.6917,161.7802,161.6425,161.7507,54339.0
2023-08-21 15:40:00,164.43,164.63,164.42,164.49,109218.0,161.7311,161.9278,161.7212,161.7901,109218.0
2023-08-21 15:50:00,164.5,164.68,164.45,164.55,319011.0,161.7999,161.977,161.7507,161.8491,319011.0
2023-08-22 09:30:00,165.8,166.13,165.35,165.36,218116.0,163.0786,163.4032,162.636,162.6458,218116.0
2023-08-22 09:40:00,165.36,165.69,165.12,165.39,137440.0,162.6458,162.9704,162.4097,162.6753,137440.0
2023-08-22 09:50:00,165.4,165.49,164.83,164.88,121907.0,162.6851,162.7737,162.1245,162.1737,121907.0
2023-08-22 10:00:00,164.86,165.24,164.72,165.0,131802.0,162.154,162.5278,162.0163,162.2917,131802.0
2023-08-22 10:10:00,164.96,165.44,164.93,165.35,77381.0,162.2524,162.7245,162.2229,162.636,77381.0
2023-08-22 10:20:00,165.34,165.52,165.0,165.07,51067.0,162.6261,162.8032,162.2917,162.3606,51067.0
2023-08-22 10:30:00,165.09,165.09,164.67,164.99,173298.0,162.3802,162.3802,161.9671,162.2819,173298.0
2023-08-22 10:40:00,165.01,165.06,164.75,165.01,67207.0,162.3015,162.3507,162.0458,162.3015,67207.0
2023-08-22 10:50:00,165.04,165.51,164.9,165.5,101744.0,162.3311,162.7933,162.1934,162.7835,101744.0
2023-08-22 11:00:00,165.52,165.56,165.24,165.31,66648.0,162.8032,162.8425,162.5278,162.5966,66648.0
2023-08-22 11:10:00,165.31,165.55,165.12,165.3,71218.0,162.5966,162.8327,162.4097,162.5868,71218.0
2023-08-22 11:20:00,165.33,165.53,165.2,165.2,55312.0,162.6163,162.813,162.4884,162.4884,55312.0
2023-08-22 11:30:00,165.19,165.39,165.01,165.01,91111.0,162.4786,162.6753,162.3015,162.3015,91111.0
2023-08-22 11:40:00,165.02,165.15,164.98,165.09,50739.0,162.3114,162.4392,162.272,162.3802,50739.0
2023-08-22 11:50:00,165.08,165.1,164.7,164.81,77516.0,162.3704,162.3901,161.9966,162.1048,77516.0
2023-08-22 12:00:00,164.77,164.89,164.59,164.59,30495.0,162.0655,162.1835,161.8884,161.8884,30495.0
2023-08-22 12:10:00,164.57,164.57,164.15,164.33,96775.0,161.8688,161.8688,161.4557,161.6327,96775.0
2023-08-22 12:20:00,164.31,164.62,164.29,164.58,42826.0,161.613,161.9179,161.5934,161.8786,42826.0
2023-08-22 12:30:00,164.59,164.91,164.53,164.9,84562.0,161.8884,162.2032,161.8294,162.1934,84562.0
2023-08-22 12:40:00,164.9,165.01,164.81,164.84,43745.0,162.1934,162.3015,162.1048,162.1343,43745.0
2023-08-22 12:50:00,164.85,165.16,164.84,164.89,65322.0,162.1442,162.4491,162.1343,162.1835,65322.0
2023-08-22 13:00:00,164.88,164.95,164.53,164.7,94035.0,162.1737,162.2425,161.8294,161.9966,94035.0
2023-08-22 13:10:00,164.72,164.78,164.34,164.43,80945.0,162.0163,162.0753,161.6425,161.7311,80945.0
2023-08-22 13:20:00,164.42,164.64,164.36,164.61,47028.0,161.7212,161.9376,161.6622,161.9081,47028.0
2023-08-22 13:30:00,164.59,164.69,164.43,164.43,79621.0,161.8884,161.9868,161.7311,161.7311,79621.0
2023-08-22 13:40:00,164.43,164.57,164.3,164.4,34876.0,161.7311,161.8688,161.6032,161.7016,34876.0
2023-08-22 13:50:00,164.36,164.64,164.28,164.58,111335.0,161.6622,161.9376,161.5835,161.8786,111335.0
2023-08-22 14:00:00,164.55,164.75,164.42,164.7,58711.0,161.8491,162.0458,161.7212,161.9966,58711.0
2023-08-22 14:10:00,164.7,164.78,164.45,164.51,56301.0,161.9966,162.0753,161.7507,161.8098,56301.0
2023-08-22 14:20:00,164.51,164.91,164.44,164.84,43187.0,161.8098,162.2032,161.7409,162.1343,43187.0
2023-08-22 14:30:00,164.87,164.91,164.7,164.83,78304.0,162.1638,162.2032,161.9966,162.1245,78304.0
2023-08-22 14:40:00,164.81,164.81,164.54,164.61,82152.0,162.1048,162.1048,161.8393,161.9081,82152.0
2023-08-22 14:50:00,164.62,164.78,164.55,164.78,62784.0,161.9179,162.0753,161.8491,162.0753,62784.0
2023-08-22 15:00:00,164.77,165.02,164.75,165.0,43850.0,162.0655,162.3114,162.0458,162.2917,43850.0
2023-08-22 15:10:00,164.99,165.22,164.91,164.91,60824.0,162.2819,162.5081,162.2032,162.2032,60824.0
2023-08-22 15:20:00,164.93,164.97,164.68,164.7,51736.0,162.2229,162.2622,161.977,161.9966,51736.0
2023-08-22 15:30:00,164.72,164.75,164.48,164.51,122104.0,162.0163,162.0458,161.7802,161.8098,122104.0
2023-08-22 15:40:00,164.52,164.61,164.43,164.48,63446.0,161.8196,161.9081,161.7311,161.7802,63446.0
2023-08-22 15:50:00,164.47,164.85,164.44,164.76,176217.0,161.7704,162.1442,161.7409,162.0556,176217.0
2023-08-23 09:30:00,164.01,164.53,164.0,164.03,190079.0,161.318,161.8294,161.3081,161.3376,190079.0
2023-08-23 09:40:00,164.05,164.5,163.84,164.22,159918.0,161.3573,161.7999,161.1507,161.5245,159918.0
2023-08-23 09:50:00,164.23,164.6,164.09,164.48,145477.0,161.5343,161.8983,161.3966,161.7802,145477.0
2023-08-23 10:00:00,164.49,164.66,164.33,164.58,144880.0,161.7901,161.9573,161.6327,161.8786,144880.0
2023-08-23 10:10:00,164.55,164.92,164.48,164.91,103605.0,161.8491,162.213,161.7802,162.2032,103605.0
2023-08-23 10:20:00,164.92,165.0,164.71,164.8,113000.0,162.213,162.2917,162.0065,162.095,113000.0
2023-08-23 10:30:00,164.83,165.07,164.7,164.72,70791.0,162.1245,162.3606,161.9966,162.0163,70791.0
2023-08-23 10:40:00,164.73,165.16,164.67,165.13,70271.0,162.0261,162.4491,161.9671,162.4196,70271.0
2023-08-23 10:50:00,165.14,165.33,165.01,165.15,41002.0,162.4294,162.6163,162.3015,162.4392,41002.0
2023-08-23 11:00:00,165.17,165.27,165.03,165.23,42413.0,162.4589,162.5573,162.3212,162.5179,42413.0
2023-08-23 11:10:00,165.28,165.37,165.15,165.33,22907.0,162.5671,162.6556,162.4392,162.6163,22907.0
2023-08-23 11:20:00,165.36,165.57,165.3,165.52,29776.0,162.6458,162.8524,162.5868,162.8032,29776.0
2023-08-23 11:30:00,165.56,165.62,165.39,165.62,48703.0,162.8425,162.9015,162.6753,162.9015,48703.0
2023-08-23 11:40:00,165.61,165.69,165.5,165.6,51751.0,162.8917,162.9704,162.7835,162.8819,51751.0
2023-08-23 11:50:00,165.62,165.86,165.59,165.85,45267.0,162.9015,163.1376,162.872,163.1278,45267.0
2023-08-23 12:00:00,165.85,165.85,165.61,165.62,59270.0,163.1278,163.1278,162.8917,162.9015,59270.0
2023-08-23 12:10:00,165.61,165.73,165.54,165.72,83870.0,162.8917,163.0097,162.8228,162.9999,83870.0
2023-08-23 12:20:00,165.73,165.79,165.66,165.7,39257.0,163.0097,163.0687,162.9409,162.9802,39257.0
2023-08-23 12:30:00,165.74,165.86,165.63,165.86,29199.0,163.0196,163.1376,162.9114,163.1376,29199.0
2023-08-23 12:40:00,165.89,165.97,165.8,165.95,41754.0,163.1671,163.2458,163.0786,163.2261,41754.0
2023-08-23 12:50:00,165.95,166.05,165.76,165.78,41526.0,163.2261,163.3245,163.0392,163.0589,41526.0
2023-08-23 13:00:00,165.77,166.07,165.73,166.07,24534.0,163.0491,163.3441,163.0097,163.3441,24534.0
2023-08-23 13:10:00,166.08,166.19,165.97,166.18,77804.0,163.354,163.4622,163.2458,163.4523,77804.0
2023-08-23 13:20:00,166.18,166.26,166.15,166.21,22137.0,163.4523,163.531,163.4228,163.4818,22137.0
2023-08-23 13:30:00,166.23,166.41,166.19,166.29,44425.0,163.5015,163.6786,163.4622,163.5605,44425.0
2023-08-23 13:40:00,166.28,166.48,166.28,166.45,69201.0,163.5507,163.7474,163.5507,163.7179,69201.0
2023-08-23 13:50:00,166.46,166.55,166.42,166.54,29688.0,163.7277,163.8163,163.6884,163.8064,29688.0
2023-08-23 14:00:00,166.53,166.57,166.39,166.42,46688.0,163.7966,163.8359,163.6589,163.6884,46688.0
2023-08-23 14:10:00,166.41,166.43,166.09,166.15,88232.0,163.6786,163.6982,163.3638,163.4228,88232.0
2023-08-23 14:20:00,166.15,166.31,166.03,166.19,57451.0,163.4228,163.5802,163.3048,163.4622,57451.0
2023-08-23 14:30:00,166.19,166.23,165.99,166.02,70515.0,163.4622,163.5015,163.2655,163.295,70515.0
2023-08-23 14:40:00,166.02,166.17,166.0,166.11,61058.0,163.295,163.4425,163.2753,163.3835,61058.0
2023-08-23 14:50:00,166.11,166.19,166.05,166.11,43062.0,163.3835,163.4622,163.3245,163.3835,43062.0
2023-08-23 15:00:00,166.1,166.33,165.96,166.27,57403.0,163.3737,163.5999,163.236,163.5409,57403.0
2023-08-23 15:10:00,166.25,166.31,166.19,166.22,58905.0,163.5212,163.5802,163.4622,163.4917,58905.0
2023-08-23 15:20:00,166.22,166.25,166.05,166.25,179199.0,163.4917,163.5212,163.3245,163.5212,179199.0
2023-08-23 15:30:00,166.24,166.25,166.06,166.17,88418.0,163.5114,163.5212,163.3343,163.4425,88418.0
2023-08-23 15:40:00,166.17,166.26,166.1,166.16,146884.0,163.4425,163.531,163.3737,163.4327,146884.0
2023-08-23 15:50:00,166.16,166.22,165.91,166.11,246256.0,163.4327,163.4917,163.1868,163.3835,246256.0
2023-08-24 09:30:00,166.38,166.6,165.42,165.51,380938.0,163.6491,163.8654,162.7048,162.7933,380938.0
2023-08-24 09:40:00,165.49,165.69,165.3,165.45,200724.0,162.7737,162.9704,162.5868,162.7343,200724.0
2023-08-24 09:50:00,165.45,165.82,165.34,165.8,127080.0,162.7343,163.0983,162.6261,163.0786,127080.0
2023-08-24 10:00:00,165.81,166.0,165.13,165.15,97661.0,163.0884,163.2753,162.4196,162.4392,97661.0
2023-08-24 10:10:00,165.14,165.15,164.71,164.76,104775.0,162.4294,162.4392,162.0065,162.0556,104775.0
2023-08-24 10:20:00,164.75,165.0,164.38,164.38,95816.0,162.0458,162.2917,161.6819,161.6819,95816.0
2023-08-24 10:30:00,164.38,164.41,163.96,164.39,189026.0,161.6819,161.7114,161.2688,161.6917,189026.0
2023-08-24 10:40:00,164.4,164.45,163.97,164.27,99401.0,161.7016,161.7507,161.2786,161.5737,99401.0
2023-08-24 10:50:00,164.27,164.76,164.27,164.41,57506.0,161.5737,162.0556,161.5737,161.7114,57506.0
2023-08-24 11:00:00,164.41,164.41,163.98,164.15,71947.0,161.7114,161.7114,161.2885,161.4557,71947.0
2023-08-24 11:10:00,164.16,164.26,163.97,164.18,52470.0,161.4655,161.5639,161.2786,161.4852,52470.0
2023-08-24 11:20:00,164.17,164.25,163.97,164.21,38171.0,161.4753,161.554,161.2786,161.5147,38171.0
2023-08-24 11:30:00,164.18,164.19,163.82,163.87,31849.0,161.4852,161.495,161.1311,161.1803,31849.0
2023-08-24 11:40:00,163.9,163.97,163.74,163.88,51373.0,161.2098,161.2786,161.0524,161.1901,51373.0
2023-08-24 11:50:00,163.87,163.9,163.57,163.59,49546.0,161.1803,161.2098,160.8852,160.9049,49546.0
2023-08-24 12:00:00,163.59,164.02,163.58,163.96,40984.0,160.9049,161.3278,160.895,161.2688,40984.0
2023-08-24 12:10:00,163.92,164.19,163.92,163.97,35139.0,161.2294,161.495,161.2294,161.2786,35139.0
2023-08-24 12:20:00,163.98,164.18,163.98,164.03,27381.0,161.2885,161.4852,161.2885,161.3376,27381.0
2023-08-24 12:30:00,164.05,164.35,164.03,164.35,45279.0,161.3573,161.6524,161.3376,161.6524,45279.0
2023-08-24 12:40:00,164.34,164.63,164.34,164.51,53094.0,161.6425,161.9278,161.6425,161.8098,53094.0
2023-08-24 12:50:00,164.53,164.57,164.08,164.13,26702.0,161.8294,161.8688,161.3868,161.436,26702.0
2023-08-24 13:00:00,164.16,164.2,163.91,164.11,43897.0,161.4655,161.5048,161.2196,161.4163,43897.0
2023-08-24 13:10:00,164.1,164.2,163.96,164.01,31167.0,161.4065,161.5048,161.2688,161.318,31167.0
2023-08-24 13:20:00,164.0,164.05,163.77,163.83,24177.0,161.3081,161.3573,161.0819,161.1409,24177.0
2023-08-24 13:30:00,163.85,163.99,163.78,163.96,45492.0,161.1606,161.2983,161.0917,161.2688,45492.0
2023-08-24 13:40:00,163.97,164.07,163.83,163.97,26701.0,161.2786,161.377,161.1409,161.2786,26701.0
2023-08-24 13:50:00,163.95,163.97,163.84,163.93,21687.0,161.2589,161.2786,161.1507,161.2393,21687.0
2023-08-24 14:00:00,163.96,164.17,163.95,164.08,26987.0,161.2688,161.4753,161.2589,161.3868,26987.0
2023-08-24 14:10:00,164.09,164.26,163.91,163.93,19070.0,161.3966,161.5639,161.2196,161.2393,19070.0
2023-08-24 14:20:00,163.91,164.04,163.78,163.85,22655.0,161.2196,161.3475,161.0917,161.1606,22655.0
2023-08-24 14:30:00,163.85,163.97,163.66,163.7,55898.0,161.1606,161.2786,160.9737,161.013,55898.0
2023-08-24 14:40:00,163.68,163.76,163.52,163.62,40642.0,160.9934,161.0721,160.836,160.9344,40642.0
2023-08-24 14:50:00,163.64,163.88,163.56,163.82,72796.0,160.954,161.1901,160.8753,161.1311,72796.0
2023-08-24 15:00:00,163.82,163.91,163.67,163.67,46088.0,161.1311,161.2196,160.9835,160.9835,46088.0
2023-08-24 15:10:00,163.66,163.8,163.6,163.71,60232.0,160.9737,161.1114,160.9147,161.0229,60232.0
2023-08-24 15:20:00,163.72,163.87,163.47,163.55,66743.0,161.0327,161.1803,160.7868,160.8655,66743.0
2023-08-24 15:30:00,163.56,163.68,163.32,163.37,131746.0,160.8753,160.9934,160.6393,160.6885,131746.0
2023-08-24 15:40:00,163.37,163.42,162.93,163.13,132527.0,160.6885,160.7376,160.2557,160.4524,132527.0
2023-08-24 15:50:00,163.14,163.27,162.79,162.83,297772.0,160.4622,160.5901,160.118,160.1573,297772.0
2023-08-25 09:30:00,163.57,164.4,163.57,164.12,130269.0,160.8852,161.7016,160.8852,161.4262,130269.0
2023-08-25 09:40:00,164.1,164.33,163.9,164.3,136754.0,161.4065,161.6327,161.2098,161.6032,136754.0
2023-08-25 09:50:00,164.25,164.34,164.02,164.14,45619.0,161.554,161.6425,161.3278,161.4458,45619.0
2023-08-25 10:00:00,164.26,164.59,163.36,163.45,202987.0,161.5639,161.8884,160.6786,160.7672,202987.0
2023-08-25 10:10:00,163.48,165.14,163.42,164.34,176119.0,160.7967,162.4294,160.7376,161.6425,176119.0
2023-08-25 10:20:00,164.33,164.45,163.35,163.39,127178.0,161.6327,161.7507,160.6688,160.7081,127178.0
2023-08-25 10:30:00,163.43,163.68,163.06,163.22,93768.0,160.7475,160.9934,160.3836,160.5409,93768.0
2023-08-25 10:40:00,163.3,163.64,162.62,162.71,104234.0,160.6196,160.954,159.9508,160.0393,104234.0
2023-08-25 10:50:00,162.73,162.89,162.2,162.26,81997.0,160.059,160.2163,159.5377,159.5967,81997.0
2023-08-25 11:00:00,162.24,162.9,162.1,162.88,219113.0,159.577,160.2262,159.4393,160.2065,219113.0
2023-08-25 11:10:00,162.94,163.15,162.45,162.65,110888.0,160.2655,160.4721,159.7836,159.9803,110888.0
2023-08-25 11:20:00,162.64,163.44,162.43,163.41,173681.0,159.9704,160.7573,159.7639,160.7278,173681.0
2023-08-25 11:30:00,163.41,163.79,163.12,163.74,122115.0,160.7278,161.1016,160.4426,161.0524,122115.0
2023-08-25 11:40:00,163.74,163.74,163.27,163.44,98306.0,161.0524,161.0524,160.5901,160.7573,98306.0
2023-08-25 11:50:00,163.39,163.58,162.75,162.88,109382.0,160.7081,160.895,160.0786,160.2065,109382.0
2023-08-25 12:00:00,162.85,163.27,162.85,163.16,69642.0,160.177,160.5901,160.177,160.4819,69642.0
2023-08-25 12:10:00,163.17,163.33,163.02,163.21,70016.0,160.4917,160.6491,160.3442,160.5311,70016.0
2023-08-25 12:20:00,163.22,163.66,163.12,163.65,60689.0,160.5409,160.9737,160.4426,160.9639,60689.0
2023-08-25 12:30:00,163.63,163.76,163.5,163.72,46954.0,160.9442,161.0721,160.8163,161.0327,46954.0
2023-08-25 12:40:00,163.72,163.79,163.44,163.67,41934.0,161.0327,161.1016,160.7573,160.9835,41934.0
2023-08-25 12:50:00,163.67,163.74,163.33,163.67,39682.0,160.9835,161.0524,160.6491,160.9835,39682.0
2023-08-25 13:00:00,163.67,163.76,163.51,163.59,80159.0,160.9835,161.0721,160.8262,160.9049,80159.0
2023-08-25 13:10:00,163.55,163.88,163.45,163.61,92278.0,160.8655,161.1901,160.7672,160.9245,92278.0
2023-08-25 13:20:00,163.59,163.59,163.27,163.47,84265.0,160.9049,160.9049,160.5901,160.7868,84265.0
2023-08-25 13:30:00,163.46,163.46,163.19,163.2,46625.0,160.777,160.777,160.5114,160.5213,46625.0
2023-08-25 13:40:00,163.22,163.49,163.21,163.35,42895.0,160.5409,160.8065,160.5311,160.6688,42895.0
2023-08-25 13:50:00,163.38,163.7,163.36,163.7,75945.0,160.6983,161.013,160.6786,161.013,75945.0
2023-08-25 14:00:00,163.69,163.93,163.65,163.85,81668.0,161.0032,161.2393,160.9639,161.1606,81668.0
2023-08-25 14:10:00,163.86,164.32,163.78,164.28,100977.0,161.1704,161.6229,161.0917,161.5835,100977.0
2023-08-25 14:20:00,164.34,164.71,164.34,164.68,95623.0,161.6425,162.0065,161.6425,161.977,95623.0
2023-08-25 14:30:00,164.71,164.79,164.49,164.55,108074.0,162.0065,162.0852,161.7901,161.8491,108074.0
2023-08-25 14:40:00,164.56,164.64,164.36,164.59,117140.0,161.8589,161.9376,161.6622,161.8884,117140.0
2023-08-25 14:50:00,164.6,164.84,164.53,164.8,51325.0,161.8983,162.1343,161.8294,162.095,51325.0
2023-08-25 15:00:00,164.8,165.03,164.62,164.79,91145.0,162.095,162.3212,161.9179,162.0852,91145.0
2023-08-25 15:10:00,164.81,164.85,164.64,164.8,50890.0,162.1048,162.1442,161.9376,162.095,50890.0
2023-08-25 15:20:00,164.79,165.01,164.79,164.87,65693.0,162.0852,162.3015,162.0852,162.1638,65693.0
2023-08-25 15:30:00,164.87,164.98,164.68,164.74,106127.0,162.1638,162.272,161.977,162.036,106127.0
2023-08-25 15:40:00,164.73,164.95,164.59,164.6,115492.0,162.0261,162.2425,161.8884,161.8983,115492.0
2023-08-25 15:50:00,164.6,164.75,164.43,164.64,371284.0,161.8983,162.0458,161.7311,161.9376,371284.0
2023-08-28 09:30:00,165.72,165.89,165.14,165.18,248307.0,162.9999,163.1671,162.4294,162.4688,248307.0
2023-08-28 09:40:00,165.17,165.48,164.96,165.3,92750.0,162.4589,162.7638,162.2524,162.5868,92750.0
2023-08-28 09:50:00,165.29,165.36,164.66,165.09,108152.0,162.5769,162.6458,161.9573,162.3802,108152.0
2023-08-28 10:00:00,165.12,165.35,164.99,165.31,73645.0,162.4097,162.636,162.2819,162.5966,73645.0
2023-08-28 10:10:00,165.29,165.37,164.94,165.15,57044.0,162.5769,162.6556,162.2327,162.4392,57044.0
2023-08-28 10:20:00,165.16,165.63,165.07,165.58,46747.0,162.4491,162.9114,162.3606,162.8622,46747.0
2023-08-28 10:30:00,165.62,165.67,165.23,165.26,46764.0,162.9015,162.9507,162.5179,162.5474,46764.0
2023-08-28 10:40:00,165.25,165.38,165.09,165.21,40958.0,162.5376,162.6655,162.3802,162.4983,40958.0
2023-08-28 10:50:00,165.21,165.21,164.81,165.12,67643.0,162.4983,162.4983,162.1048,162.4097,67643.0
2023-08-28 11:00:00,165.13,165.14,164.76,164.98,73827.0,162.4196,162.4294,162.0556,162.272,73827.0
2023-08-28 11:10:00,164.97,165.11,164.88,165.06,20216.0,162.2622,162.3999,162.1737,162.3507,20216.0
2023-08-28 11:20:00,165.07,165.27,164.95,165.04,50000.0,162.3606,162.5573,162.2425,162.3311,50000.0
2023-08-28 11:30:00,165.06,165.19,165.01,165.09,60121.0,162.3507,162.4786,162.3015,162.3802,60121.0
2023-08-28 11:40:00,165.07,165.11,164.54,164.63,80667.0,162.3606,162.3999,161.8393,161.9278,80667.0
2023-08-28 11:50:00,164.64,164.87,164.52,164.86,48790.0,161.9376,162.1638,161.8196,162.154,48790.0
2023-08-28 12:00:00,164.86,164.86,164.63,164.84,28608.0,162.154,162.154,161.9278,162.1343,28608.0
2023-08-28 12:10:00,164.85,164.92,164.68,164.71,35688.0,162.1442,162.213,161.977,162.0065,35688.0
2023-08-28 12:20:00,164.68,164.68,164.49,164.59,23437.0,161.977,161.977,161.7901,161.8884,23437.0
2023-08-28 12:30:00,164.59,164.7,164.44,164.69,24201.0,161.8884,161.9966,161.7409,161.9868,24201.0
2023-08-28 12:40:00,164.69,164.86,164.65,164.67,44192.0,161.9868,162.154,161.9475,161.9671,44192.0
2023-08-28 12:50:00,164.67,165.11,164.66,165.09,35917.0,161.9671,162.3999,161.9573,162.3802,35917.0
2023-08-28 13:00:00,165.09,165.39,165.09,165.2,44218.0,162.3802,162.6753,162.3802,162.4884,44218.0
2023-08-28 13:10:00,165.19,165.25,165.08,165.14,44317.0,162.4786,162.5376,162.3704,162.4294,44317.0
2023-08-28 13:20:00,165.16,165.35,165.16,165.33,30969.0,162.4491,162.636,162.4491,162.6163,30969.0
2023-08-28 13:30:00,165.34,165.42,165.06,165.14,52000.0,162.6261,162.7048,162.3507,162.4294,52000.0
2023-08-28 13:40:00,165.14,165.17,164.9,164.94,25630.0,162.4294,162.4589,162.1934,162.2327,25630.0
2023-08-28 13:50:00,164.94,164.94,164.36,164.47,83837.0,162.2327,162.2327,161.6622,161.7704,83837.0
2023-08-28 14:00:00,164.46,164.57,164.41,164.56,49959.0,161.7606,161.8688,161.7114,161.8589,49959.0
2023-08-28 14:10:00,164.55,164.62,164.36,164.37,49840.0,161.8491,161.9179,161.6622,161.6721,49840.0
2023-08-28 14:20:00,164.36,164.53,164.33,164.52,26086.0,161.6622,161.8294,161.6327,161.8196,26086.0
2023-08-28 14:30:00,164.53,164.75,164.39,164.59,51682.0,161.8294,162.0458,161.6917,161.8884,51682.0
2023-08-28 14:40:00,164.58,164.74,164.58,164.69,33519.0,161.8786,162.036,161.8786,161.9868,33519.0
2023-08-28 14:50:00,164.69,164.88,164.69,164.85,33820.0,161.9868,162.1737,161.9868,162.1442,33820.0
2023-08-28 15:00:00,164.87,165.1,164.8,165.1,21658.0,162.1638,162.3901,162.095,162.3901,21658.0
2023-08-28 15:10:00,165.09,165.11,164.89,164.95,30083.0,162.3802,162.3999,162.1835,162.2425,30083.0
2023-08-28 15:20:00,164.98,165.0,164.68,164.92,81079.0,162.272,162.2917,161.977,162.213,81079.0
2023-08-28 15:30:00,164.9,165.12,164.88,165.01,77207.0,162.1934,162.4097,162.1737,162.3015,77207.0
2023-08-28 15:40:00,165.02,165.65,164.99,165.28,111051.0,162.3114,162.931,162.2819,162.5671,111051.0
2023-08-28 15:50:00,165.29,165.43,165.13,165.3,292693.0,162.5769,162.7147,162.4196,162.5868,292693.0
2023-08-29 09:30:00,165.28,165.98,165.28,165.8,170770.0,162.5671,163.2556,162.5671,163.0786,170770.0
2023-08-29 09:40:00,165.77,166.24,165.59,166.14,111285.0,163.0491,163.5114,162.872,163.413,111285.0
2023-08-29 09:50:00,166.15,166.31,165.96,166.24,103748.0,163.4228,163.5802,163.236,163.5114,103748.0
2023-08-29 10:00:00,166.24,167.16,166.22,166.99,225919.0,163.5114,164.4163,163.4917,164.249,225919.0
2023-08-29 10:10:00,167.01,167.45,166.86,167.31,169921.0,164.2687,164.7015,164.1212,164.5638,169921.0
2023-08-29 10:20:00,167.31,167.77,167.26,167.72,98502.0,164.5638,165.0162,164.5146,164.9671,98502.0
2023-08-29 10:30:00,167.71,168.07,167.66,167.67,133060.0,164.9572,165.3113,164.908,164.9179,133060.0
2023-08-29 10:40:00,167.66,167.79,167.33,167.54,127720.0,164.908,165.0359,164.5835,164.79,127720.0
2023-08-29 10:50:00,167.53,167.71,167.34,167.49,89138.0,164.7802,164.9572,164.5933,164.7408,89138.0
2023-08-29 11:00:00,167.49,167.83,167.46,167.74,45720.0,164.7408,165.0753,164.7113,164.9867,45720.0
2023-08-29 11:10:00,167.73,167.94,167.65,167.92,48981.0,164.9769,165.1835,164.8982,165.1638,48981.0
2023-08-29 11:20:00,167.95,168.22,167.9,168.09,54675.0,165.1933,165.4589,165.1441,165.331,54675.0
2023-08-29 11:30:00,168.08,168.68,168.08,168.66,45883.0,165.3212,165.9113,165.3212,165.8916,45883.0
2023-08-29 11:40:00,168.67,168.82,168.58,168.59,69684.0,165.9015,166.049,165.8129,165.8228,69684.0
2023-08-29 11:50:00,168.57,168.73,168.49,168.55,33689.0,165.8031,165.9605,165.7244,165.7834,33689.0
2023-08-29 12:00:00,168.56,168.79,168.5,168.77,50325.0,165.7933,166.0195,165.7343,165.9998,50325.0
2023-08-29 12:10:00,168.77,168.81,168.61,168.72,49066.0,165.9998,166.0392,165.8425,165.9507,49066.0
2023-08-29 12:20:00,168.73,168.98,168.73,168.86,63580.0,165.9605,166.2064,165.9605,166.0884,63580.0
2023-08-29 12:30:00,168.88,168.91,168.65,168.71,37592.0,166.108,166.1375,165.8818,165.9408,37592.0
2023-08-29 12:40:00,168.72,168.83,168.57,168.6,21244.0,165.9507,166.0588,165.8031,165.8326,21244.0
2023-08-29 12:50:00,168.62,168.79,168.55,168.71,17509.0,165.8523,166.0195,165.7834,165.9408,17509.0
2023-08-29 13:00:00,168.73,168.8,168.64,168.78,52912.0,165.9605,166.0293,165.872,166.0097,52912.0
2023-08-29 13:10:00,168.78,168.79,168.51,168.54,43168.0,166.0097,166.0195,165.7441,165.7736,43168.0
2023-08-29 13:20:00,168.54,168.64,168.44,168.57,63733.0,165.7736,165.872,165.6752,165.8031,63733.0
2023-08-29 13:30:00,168.58,168.89,168.58,168.8,57938.0,165.8129,166.1179,165.8129,166.0293,57938.0
2023-08-29 13:40:00,168.82,168.86,168.71,168.86,35616.0,166.049,166.0884,165.9408,166.0884,35616.0
2023-08-29 13:50:00,168.85,168.87,168.43,168.63,109065.0,166.0785,166.0982,165.6654,165.8621,109065.0
2023-08-29 14:00:00,168.64,168.85,168.63,168.85,53242.0,165.872,166.0785,165.8621,166.0785,53242.0
2023-08-29 14:10:00,168.85,168.93,168.76,168.84,55131.0,166.0785,166.1572,165.99,166.0687,55131.0
2023-08-29 14:20:00,168.85,169.0,168.82,168.94,86245.0,166.0785,166.2261,166.049,166.167,86245.0
2023-08-29 14:30:00,168.97,169.12,168.91,168.96,82525.0,166.1965,166.3441,166.1375,166.1867,82525.0
2023-08-29 14:40:00,168.96,169.16,168.92,169.07,50036.0,166.1867,166.3834,166.1474,166.2949,50036.0
2023-08-29 14:50:00,169.07,169.14,168.96,169.09,73628.0,166.2949,166.3638,166.1867,166.3146,73628.0
2023-08-29 15:00:00,169.08,169.2,168.92,169.15,92650.0,166.3047,166.4228,166.1474,166.3736,92650.0
2023-08-29 15:10:00,169.16,169.39,169.09,169.37,89193.0,166.3834,166.6097,166.3146,166.59,89193.0
2023-08-29 15:20:00,169.37,169.4,169.25,169.37,91670.0,166.59,166.6195,166.472,166.59,91670.0
2023-08-29 15:30:00,169.37,169.38,169.24,169.31,67134.0,166.59,166.5998,166.4621,166.531,67134.0
2023-08-29 15:40:00,169.31,169.47,169.22,169.28,132242.0,166.531,166.6883,166.4424,166.5015,132242.0
2023-08-29 15:50:00,169.28,169.52,169.17,169.45,399493.0,166.5015,166.7375,166.3933,166.6687,399493.0
2023-08-30 09:30:00,169.05,169.53,168.97,169.2,155830.0,166.2752,166.7474,166.1965,166.4228,155830.0
2023-08-30 09:40:00,169.17,169.31,168.85,168.99,132559.0,166.3933,166.531,166.0785,166.2162,132559.0
2023-08-30 09:50:00,169.03,169.93,169.02,169.82,191471.0,166.2556,167.1408,166.2457,167.0326,191471.0
2023-08-30 10:00:00,169.83,170.14,169.75,169.93,78688.0,167.0424,167.3473,166.9637,167.1408,78688.0
2023-08-30 10:10:00,169.95,170.2,169.45,169.48,75194.0,167.1605,167.4064,166.6687,166.6982,75194.0
2023-08-30 10:20:00,169.49,169.49,168.72,169.04,172669.0,166.708,166.708,165.9507,166.2654,172669.0
2023-08-30 10:30:00,169.06,169.47,169.04,169.45,97019.0,166.2851,166.6883,166.2654,166.6687,97019.0
2023-08-30 10:40:00,169.46,169.52,169.23,169.37,47082.0,166.6785,166.7375,166.4523,166.59,47082.0
2023-08-30 10:50:00,169.36,169.78,169.26,169.73,44583.0,166.5801,166.9933,166.4818,166.9441,44583.0
2023-08-30 11:00:00,169.73,169.78,169.41,169.69,40419.0,166.9441,166.9933,166.6293,166.9047,40419.0
2023-08-30 11:10:00,169.72,169.93,169.67,169.89,48477.0,166.9342,167.1408,166.8851,167.1014,48477.0
2023-08-30 11:20:00,169.9,169.9,169.59,169.86,48518.0,167.1113,167.1113,166.8064,167.0719,48518.0
2023-08-30 11:30:00,169.84,170.38,169.81,170.3,46952.0,167.0523,167.5834,167.0228,167.5047,46952.0
2023-08-30 11:40:00,170.3,170.42,170.21,170.22,44048.0,167.5047,167.6227,167.4162,167.426,44048.0
2023-08-30 11:50:00,170.22,170.38,170.08,170.38,36220.0,167.426,167.5834,167.2883,167.5834,36220.0
2023-08-30 12:00:00,170.36,170.61,170.3,170.61,30939.0,167.5637,167.8096,167.5047,167.8096,30939.0
2023-08-30 12:10:00,170.6,170.73,170.46,170.71,57232.0,167.7998,167.9277,167.6621,167.908,57232.0
2023-08-30 12:20:00,170.77,170.81,170.63,170.74,26615.0,167.967,168.0063,167.8293,167.9375,26615.0
2023-08-30 12:30:00,170.73,170.82,170.45,170.55,31041.0,167.9277,168.0162,167.6523,167.7506,31041.0
2023-08-30 12:40:00,170.55,170.77,170.55,170.65,32116.0,167.7506,167.967,167.7506,167.849,32116.0
2023-08-30 12:50:00,170.63,170.64,170.37,170.57,20561.0,167.8293,167.8391,167.5736,167.7703,20561.0
2023-08-30 13:00:00,170.59,170.59,170.41,170.42,22629.0,167.79,167.79,167.6129,167.6227,22629.0
2023-08-30 13:10:00,170.42,170.55,170.33,170.41,45669.0,167.6227,167.7506,167.5342,167.6129,45669.0
2023-08-30 13:20:00,170.42,170.49,170.24,170.26,22168.0,167.6227,167.6916,167.4457,167.4654,22168.0
2023-08-30 13:30:00,170.25,170.54,170.24,170.51,46050.0,167.4555,167.7408,167.4457,167.7113,46050.0
2023-08-30 13:40:00,170.49,170.5,170.2,170.24,45766.0,167.6916,167.7014,167.4064,167.4457,45766.0
2023-08-30 13:50:00,170.22,170.22,169.85,170.05,70598.0,167.426,167.426,167.0621,167.2588,70598.0
2023-08-30 14:00:00,170.05,170.08,169.68,169.76,133414.0,167.2588,167.2883,166.8949,166.9736,133414.0
2023-08-30 14:10:00,169.76,170.02,169.61,169.95,140077.0,166.9736,167.2293,166.826,167.1605,140077.0
2023-08-30 14:20:00,170.02,170.02,169.7,169.7,82775.0,167.2293,167.2293,166.9146,166.9146,82775.0
2023-08-30 14:30:00,169.69,170.07,169.67,170.0,49910.0,166.9047,167.2785,166.8851,167.2096,49910.0
2023-08-30 14:40:00,170.01,170.28,170.01,170.04,242672.0,167.2195,167.485,167.2195,167.249,242672.0
2023-08-30 14:50:00,170.07,170.27,170.05,170.24,57001.0,167.2785,167.4752,167.2588,167.4457,57001.0
2023-08-30 15:00:00,170.25,170.37,170.21,170.25,54772.0,167.4555,167.5736,167.4162,167.4555,54772.0
2023-08-30 15:10:00,170.27,170.36,170.08,170.18,33867.0,167.4752,167.5637,167.2883,167.3867,33867.0
2023-08-30 15:20:00,170.16,170.19,169.93,170.05,59381.0,167.367,167.3965,167.1408,167.2588,59381.0
2023-08-30 15:30:00,170.05,170.21,169.96,170.1,53728.0,167.2588,167.4162,167.1703,167.308,53728.0
2023-08-30 15:40:00,170.12,170.27,170.03,170.06,68508.0,167.3277,167.4752,167.2391,167.2687,68508.0
2023-08-30 15:50:00,170.04,170.21,169.98,170.15,251460.0,167.249,167.4162,167.19,167.3572,251460.0
2023-08-31 09:30:00,170.29,170.85,170.05,170.63,115639.0,167.4949,168.0457,167.2588,167.8293,115639.0
2023-08-31 09:40:00,170.64,171.06,170.43,170.67,102308.0,167.8391,168.2522,167.6326,167.8686,102308.0
2023-08-31 09:50:00,170.74,171.07,170.47,171.06,74465.0,167.9375,168.2621,167.6719,168.2522,74465.0
2023-08-31 10:00:00,171.06,171.18,170.86,171.13,90805.0,168.2522,168.3703,168.0555,168.3211,90805.0
2023-08-31 10:10:00,171.13,171.53,171.05,171.53,84348.0,168.3211,168.7145,168.2424,168.7145,84348.0
2023-08-31 10:20:00,171.52,171.57,171.24,171.57,59695.0,168.7047,168.7539,168.4293,168.7539,59695.0
2023-08-31 10:30:00,171.59,171.64,171.44,171.6,62681.0,168.7735,168.8227,168.626,168.7834,62681.0
2023-08-31 10:40:00,171.59,171.62,171.14,171.31,48364.0,168.7735,168.803,168.3309,168.4981,48364.0
2023-08-31 10:50:00,171.3,171.41,171.0,171.4,46362.0,168.4883,168.5965,168.1932,168.5867,46362.0
2023-08-31 11:00:00,171.4,171.4,171.15,171.3,34810.0,168.5867,168.5867,168.3408,168.4883,34810.0
2023-08-31 11:10:00,171.32,171.54,171.3,171.36,30399.0,168.508,168.7244,168.4883,168.5473,30399.0
2023-08-31 11:20:00,171.33,171.43,171.11,171.34,42888.0,168.5178,168.6162,168.3014,168.5276,42888.0
2023-08-31 11:30:00,171.32,171.4,171.04,171.21,37401.0,168.508,168.5867,168.2326,168.3998,37401.0
2023-08-31 11:40:00,171.22,171.37,171.19,171.22,22664.0,168.4096,168.5572,168.3801,168.4096,22664.0
2023-08-31 11:50:00,171.23,171.37,171.18,171.24,16918.0,168.4195,168.5572,168.3703,168.4293,16918.0
2023-08-31 12:00:00,171.23,171.31,170.99,171.29,19719.0,168.4195,168.4981,168.1834,168.4785,19719.0
2023-08-31 12:10:00,171.31,171.38,170.97,171.02,20125.0,168.4981,168.567,168.1637,168.2129,20125.0
2023-08-31 12:20:00,171.0,171.09,170.77,170.91,43846.0,168.1932,168.2817,167.967,168.1047,43846.0
2023-08-31 12:30:00,170.9,171.01,170.81,170.92,43045.0,168.0949,168.2031,168.0063,168.1145,43045.0
2023-08-31 12:40:00,170.92,170.97,170.43,170.45,39952.0,168.1145,168.1637,167.6326,167.6523,39952.0
2023-08-31 12:50:00,170.52,170.81,170.52,170.81,39459.0,167.7211,168.0063,167.7211,168.0063,39459.0
2023-08-31 13:00:00,170.8,171.03,170.72,170.99,40274.0,167.9965,168.2227,167.9178,168.1834,40274.0
2023-08-31 13:10:00,171.0,171.13,170.99,171.12,25185.0,168.1932,168.3211,168.1834,168.3113,25185.0
2023-08-31 13:20:00,171.1,171.32,171.07,171.27,32681.0,168.2916,168.508,168.2621,168.4588,32681.0
2023-08-31 13:30:00,171.25,171.31,171.17,171.23,21541.0,168.4391,168.4981,168.3604,168.4195,21541.0
2023-08-31 13:40:00,171.22,171.23,170.97,171.05,30085.0,168.4096,168.4195,168.1637,168.2424,30085.0
2023-08-31 13:50:00,171.03,171.06,170.92,171.05,21120.0,168.2227,168.2522,168.1145,168.2424,21120.0
2023-08-31 14:00:00,171.06,171.3,171.05,171.27,35796.0,168.2522,168.4883,168.2424,168.4588,35796.0
2023-08-31 14:10:00,171.26,171.39,171.23,171.3,39240.0,168.449,168.5768,168.4195,168.4883,39240.0
2023-08-31 14:20:00,171.29,171.45,171.27,171.36,29421.0,168.4785,168.6358,168.4588,168.5473,29421.0
2023-08-31 14:30:00,171.36,171.38,171.14,171.15,40035.0,168.5473,168.567,168.3309,168.3408,40035.0
2023-08-31 14:40:00,171.16,171.21,170.95,171.02,36333.0,168.3506,168.3998,168.144,168.2129,36333.0
2023-08-31 14:50:00,171.01,171.09,170.98,171.07,37881.0,168.2031,168.2817,168.1736,168.2621,37881.0
2023-08-31 15:00:00,171.08,171.29,171.06,171.28,39996.0,168.2719,168.4785,168.2522,168.4686,39996.0
2023-08-31 15:10:00,171.27,171.34,171.23,171.3,38328.0,168.4588,168.5276,168.4195,168.4883,38328.0
2023-08-31 15:20:00,171.29,171.35,171.14,171.19,38681.0,168.4785,168.5375,168.3309,168.3801,38681.0
2023-08-31 15:30:00,171.2,171.33,171.14,171.2,46809.0,168.3899,168.5178,168.3309,168.3899,46809.0
2023-08-31 15:40:00,171.19,171.5,171.17,171.34,126776.0,168.3801,168.685,168.3604,168.5276,126776.0
2023-08-31 15:50:00,171.34,171.34,170.73,170.74,1047269.0,168.5276,168.5276,167.9277,167.9375,1047269.0
2023-09-01 09:30:00,171.68,172.12,170.77,171.03,194107.0,168.8621,169.2948,167.967,168.2227,194107.0
2023-09-01 09:40:00,171.03,171.17,170.36,170.55,235331.0,168.2227,168.3604,167.5637,167.7506,235331.0
2023-09-01 09:50:00,170.55,170.87,170.33,170.72,139097.0,167.7506,168.0654,167.5342,167.9178,139097.0
2023-09-01 10:00:00,170.73,170.82,170.15,170.71,251688.0,167.9277,168.0162,167.3572,167.908,251688.0
2023-09-01 10:10:00,170.7,171.18,170.65,171.09,79605.0,167.8982,168.3703,167.849,168.2817,79605.0
2023-09-01 10:20:00,171.07,171.07,170.59,170.91,116111.0,168.2621,168.2621,167.79,168.1047,116111.0
2023-09-01 10:30:00,170.89,170.89,170.39,170.55,74605.0,168.085,168.085,167.5932,167.7506,74605.0
2023-09-01 10:40:00,170.54,170.54,169.82,169.89,118541.0,167.7408,167.7408,167.0326,167.1014,118541.0
2023-09-01 10:50:00,169.89,170.12,169.63,169.72,82665.0,167.1014,167.3277,166.8457,166.9342,82665.0
2023-09-01 11:00:00,169.74,169.93,169.72,169.77,48988.0,166.9539,167.1408,166.9342,166.9834,48988.0
2023-09-01 11:10:00,169.79,170.05,169.72,170.05,45122.0,167.0031,167.2588,166.9342,167.2588,45122.0
2023-09-01 11:20:00,170.05,170.05,169.74,169.85,45063.0,167.2588,167.2588,166.9539,167.0621,45063.0
2023-09-01 11:30:00,169.87,169.94,169.61,169.62,70507.0,167.0818,167.1506,166.826,166.8359,70507.0
2023-09-01 11:40:00,169.6,169.67,169.03,169.06,77186.0,166.8162,166.8851,166.2556,166.2851,77186.0
2023-09-01 11:50:00,169.08,169.25,169.02,169.14,64189.0,166.3047,166.472,166.2457,166.3638,64189.0
2023-09-01 12:00:00,169.12,169.38,169.09,169.34,58218.0,166.3441,166.5998,166.3146,166.5605,58218.0
2023-09-01 12:10:00,169.34,169.38,169.11,169.25,70592.0,166.5605,166.5998,166.3342,166.472,70592.0
2023-09-01 12:20:00,169.25,169.55,169.25,169.42,54488.0,166.472,166.767,166.472,166.6392,54488.0
2023-09-01 12:30:00,169.42,169.58,169.33,169.35,44990.0,166.6392,166.7965,166.5506,166.5703,44990.0
2023-09-01 12:40:00,169.36,169.45,169.23,169.45,67541.0,166.5801,166.6687,166.4523,166.6687,67541.0
2023-09-01 12:50:00,169.45,169.74,169.44,169.6,48304.0,166.6687,166.9539,166.6588,166.8162,48304.0
2023-09-01 13:00:00,169.59,169.68,169.44,169.45,77253.0,166.8064,166.8949,166.6588,166.6687,77253.0
2023-09-01 13:10:00,169.47,169.63,169.45,169.56,30246.0,166.6883,166.8457,166.6687,166.7769,30246.0
2023-09-01 13:20:00,169.55,169.67,169.32,169.32,36832.0,166.767,166.8851,166.5408,166.5408,36832.0
2023-09-01 13:30:00,169.32,169.5,169.32,169.44,53798.0,166.5408,166.7178,166.5408,166.6588,53798.0
2023-09-01 13:40:00,169.44,169.44,169.09,169.2,52020.0,166.6588,166.6588,166.3146,166.4228,52020.0
2023-09-01 13:50:00,169.2,169.34,169.15,169.33,83743.0,166.4228,166.5605,166.3736,166.5506,83743.0
2023-09-01 14:00:00,169.33,169.43,169.3,169.41,56563.0,166.5506,166.649,166.5211,166.6293,56563.0
2023-09-01 14:10:00,169.41,169.42,169.12,169.15,62236.0,166.6293,166.6392,166.3441,166.3736,62236.0
2023-09-01 14:20:00,169.14,169.18,168.73,168.84,45038.0,166.3638,166.4031,165.9605,166.0687,45038.0
2023-09-01 14:30:00,168.82,168.89,168.68,168.76,46490.0,166.049,166.1179,165.9113,165.99,46490.0
2023-09-01 14:40:00,168.76,169.0,168.75,168.83,38162.0,165.99,166.2261,165.9802,166.0588,38162.0
2023-09-01 14:50:00,168.84,169.12,168.84,169.12,44032.0,166.0687,166.3441,166.0687,166.3441,44032.0
2023-09-01 15:00:00,169.12,169.19,169.02,169.12,48939.0,166.3441,166.4129,166.2457,166.3441,48939.0
2023-09-01 15:10:00,169.12,169.24,169.01,169.18,79198.0,166.3441,166.4621,166.2359,166.4031,79198.0
2023-09-01 15:20:00,169.19,169.34,169.14,169.34,57286.0,166.4129,166.5605,166.3638,166.5605,57286.0
2023-09-01 15:30:00,169.35,169.49,169.34,169.4,107578.0,166.5703,166.708,166.5605,166.6195,107578.0
2023-09-01 15:40:00,169.4,169.52,169.34,169.37,182797.0,166.6195,166.7375,166.5605,166.59,182797.0
2023-09-01 15:50:00,169.36,169.84,169.34,169.76,663513.0,166.5801,167.0523,166.5605,166.9736,663513.0
2023-09-05 09:30:00,169.37,169.43,169.02,169.29,210712.0,166.59,166.649,166.2457,166.5113,210712.0
2023-09-05 09:40:00,169.31,169.46,168.74,168.88,175972.0,166.531,166.6785,165.9703,166.108,175972.0
2023-09-05 09:50:00,168.87,169.07,168.49,168.54,128508.0,166.0982,166.2949,165.7244,165.7736,128508.0
2023-09-05 10:00:00,168.55,168.93,168.38,168.92,127880.0,165.7834,166.1572,165.6162,166.1474,127880.0
2023-09-05 10:10:00,168.95,169.19,168.85,169.11,74684.0,166.1769,166.4129,166.0785,166.3342,74684.0
2023-09-05 10:20:00,169.08,169.37,168.92,169.05,77650.0,166.3047,166.59,166.1474,166.2752,77650.0
2023-09-05 10:30:00,169.05,169.12,168.85,169.06,50717.0,166.2752,166.3441,166.0785,166.2851,50717.0
2023-09-05 10:40:00,169.07,169.22,168.85,169.2,47319.0,166.2949,166.4424,166.0785,166.4228,47319.0
2023-09-05 10:50:00,169.19,169.46,169.19,169.33,58642.0,166.4129,166.6785,166.4129,166.5506,58642.0
2023-09-05 11:00:00,169.34,169.64,169.31,169.59,63078.0,166.5605,166.8555,166.531,166.8064,63078.0
2023-09-05 11:10:00,169.59,169.72,169.54,169.61,38741.0,166.8064,166.9342,166.7572,166.826,38741.0
2023-09-05 11:20:00,169.6,169.63,169.29,169.3,50331.0,166.8162,166.8457,166.5113,166.5211,50331.0
2023-09-05 11:30:00,169.31,169.41,169.12,169.23,40907.0,166.531,166.6293,166.3441,166.4523,40907.0
2023-09-05 11:40:00,169.21,169.42,169.14,169.39,22840.0,166.4326,166.6392,166.3638,166.6097,22840.0
2023-09-05 11:50:00,169.39,169.43,169.13,169.18,24260.0,166.6097,166.649,166.3539,166.4031,24260.0
2023-09-05 12:00:00,169.18,169.34,169.15,169.32,59278.0,166.4031,166.5605,166.3736,166.5408,59278.0
2023-09-05 12:10:00,169.33,169.64,169.33,169.63,36525.0,166.5506,166.8555,166.5506,166.8457,36525.0
2023-09-05 12:20:00,169.64,169.75,169.55,169.63,46657.0,166.8555,166.9637,166.767,166.8457,46657.0
2023-09-05 12:30:00,169.64,169.89,169.61,169.81,44465.0,166.8555,167.1014,166.826,167.0228,44465.0
2023-09-05 12:40:00,169.82,169.98,169.77,169.83,66210.0,167.0326,167.19,166.9834,167.0424,66210.0
2023-09-05 12:50:00,169.82,169.86,169.71,169.78,45225.0,167.0326,167.0719,166.9244,166.9933,45225.0
2023-09-05 13:00:00,169.78,169.79,169.42,169.42,43422.0,166.9933,167.0031,166.6392,166.6392,43422.0
2023-09-05 13:10:00,169.42,169.56,169.39,169.44,72732.0,166.6392,166.7769,166.6097,166.6588,72732.0
2023-09-05 13:20:00,169.44,169.53,169.36,169.38,35988.0,166.6588,166.7474,166.5801,166.5998,35988.0
2023-09-05 13:30:00,169.38,169.57,169.32,169.5,38645.0,166.5998,166.7867,166.5408,166.7178,38645.0
2023-09-05 13:40:00,169.49,169.67,169.48,169.62,45662.0,166.708,166.8851,166.6982,166.8359,45662.0
2023-09-05 13:50:00,169.62,169.69,169.58,169.66,41666.0,166.8359,166.9047,166.7965,166.8752,41666.0
2023-09-05 14:00:00,169.67,169.78,169.53,169.66,67447.0,166.8851,166.9933,166.7474,166.8752,67447.0
2023-09-05 14:10:00,169.63,169.91,169.59,169.91,43978.0,166.8457,167.1211,166.8064,167.1211,43978.0
2023-09-05 14:20:00,169.91,170.1,169.85,170.06,47786.0,167.1211,167.308,167.0621,167.2687,47786.0
2023-09-05 14:30:00,170.05,170.07,169.87,169.94,39143.0,167.2588,167.2785,167.0818,167.1506,39143.0
2023-09-05 14:40:00,169.94,170.08,169.9,170.05,30437.0,167.1506,167.2883,167.1113,167.2588,30437.0
2023-09-05 14:50:00,170.05,170.19,170.02,170.18,31437.0,167.2588,167.3965,167.2293,167.3867,31437.0
2023-09-05 15:00:00,170.18,170.18,169.9,169.9,54182.0,167.3867,167.3867,167.1113,167.1113,54182.0
2023-09-05 15:10:00,169.89,169.9,169.7,169.77,120317.0,167.1014,167.1113,166.9146,166.9834,120317.0
2023-09-05 15:20:00,169.78,169.87,169.71,169.77,47675.0,166.9933,167.0818,166.9244,166.9834,47675.0
2023-09-05 15:30:00,169.77,170.01,169.76,170.0,136953.0,166.9834,167.2195,166.9736,167.2096,136953.0
2023-09-05 15:40:00,170.0,170.06,169.7,169.74,151310.0,167.2096,167.2687,166.9146,166.9539,151310.0
2023-09-05 15:50:00,169.74,169.86,169.68,169.72,599182.0,166.9539,167.0719,166.8949,166.9342,599182.0
2023-09-06 09:30:00,168.9,169.0,168.44,168.5,180570.0,166.1277,166.2261,165.6752,165.7343,180570.0
2023-09-06 09:40:00,168.51,169.16,168.45,168.56,147626.0,165.7441,166.3834,165.6851,165.7933,147626.0
2023-09-06 09:50:00,168.56,168.83,168.46,168.83,81722.0,165.7933,166.0588,165.6949,166.0588,81722.0
2023-09-06 10:00:00,168.79,168.8,167.78,167.98,201961.0,166.0195,166.0293,165.0261,165.2228,201961.0
2023-09-06 10:10:00,168.01,168.27,167.91,168.19,86660.0,165.2523,165.508,165.1539,165.4293,86660.0
2023-09-06 10:20:00,168.28,168.29,167.62,167.62,58848.0,165.5179,165.5277,164.8687,164.8687,58848.0
2023-09-06 10:30:00,167.61,167.99,167.54,167.84,74926.0,164.8589,165.2326,164.79,165.0851,74926.0
2023-09-06 10:40:00,167.86,167.93,167.72,167.76,37359.0,165.1048,165.1736,164.9671,165.0064,37359.0
2023-09-06 10:50:00,167.77,167.87,167.57,167.57,77215.0,165.0162,165.1146,164.8195,164.8195,77215.0
2023-09-06 11:00:00,167.56,167.68,167.46,167.47,50956.0,164.8097,164.9277,164.7113,164.7212,50956.0
2023-09-06 11:10:00,167.48,167.6,167.35,167.59,47385.0,164.731,164.849,164.6031,164.8392,47385.0
2023-09-06 11:20:00,167.57,167.61,167.43,167.56,39729.0,164.8195,164.8589,164.6818,164.8097,39729.0
2023-09-06 11:30:00,167.53,167.72,167.52,167.69,55297.0,164.7802,164.9671,164.7703,164.9376,55297.0
2023-09-06 11:40:00,167.68,167.81,167.59,167.6,58462.0,164.9277,165.0556,164.8392,164.849,58462.0
2023-09-06 11:50:00,167.61,167.74,167.5,167.67,57977.0,164.8589,164.9867,164.7507,164.9179,57977.0
2023-09-06 12:00:00,167.68,167.8,167.57,167.58,49682.0,164.9277,165.0458,164.8195,164.8294,49682.0
2023-09-06 12:10:00,167.57,167.7,167.57,167.62,58242.0,164.8195,164.9474,164.8195,164.8687,58242.0
2023-09-06 12:20:00,167.63,167.74,167.43,167.5,54757.0,164.8785,164.9867,164.6818,164.7507,54757.0
2023-09-06 12:30:00,167.49,167.54,167.37,167.39,60226.0,164.7408,164.79,164.6228,164.6425,60226.0
2023-09-06 12:40:00,167.39,167.39,167.06,167.13,73124.0,164.6425,164.6425,164.3179,164.3867,73124.0
2023-09-06 12:50:00,167.12,167.22,167.07,167.21,55950.0,164.3769,164.4753,164.3277,164.4654,55950.0
2023-09-06 13:00:00,167.2,167.43,167.07,167.4,47592.0,164.4556,164.6818,164.3277,164.6523,47592.0
2023-09-06 13:10:00,167.39,167.77,167.38,167.76,94640.0,164.6425,165.0162,164.6326,165.0064,94640.0
2023-09-06 13:20:00,167.76,167.79,167.5,167.57,61209.0,165.0064,165.0359,164.7507,164.8195,61209.0
2023-09-06 13:30:00,167.56,167.78,167.53,167.77,47751.0,164.8097,165.0261,164.7802,165.0162,47751.0
2023-09-06 13:40:00,167.76,167.96,167.62,167.95,75753.0,165.0064,165.2031,164.8687,165.1933,75753.0
2023-09-06 13:50:00,167.97,168.01,167.75,167.78,108465.0,165.213,165.2523,164.9966,165.0261,108465.0
2023-09-06 14:00:00,167.78,167.93,167.63,167.83,85204.0,165.0261,165.1736,164.8785,165.0753,85204.0
2023-09-06 14:10:00,167.83,167.89,167.67,167.81,60304.0,165.0753,165.1343,164.9179,165.0556,60304.0
2023-09-06 14:20:00,167.81,168.01,167.74,167.93,46615.0,165.0556,165.2523,164.9867,165.1736,46615.0
2023-09-06 14:30:00,167.92,168.1,167.92,168.03,79606.0,165.1638,165.3408,165.1638,165.272,79606.0
2023-09-06 14:40:00,168.03,168.12,167.97,168.12,65482.0,165.272,165.3605,165.213,165.3605,65482.0
2023-09-06 14:50:00,168.13,168.17,167.94,167.96,64925.0,165.3703,165.4097,165.1835,165.2031,64925.0
2023-09-06 15:00:00,167.99,168.01,167.69,167.79,87590.0,165.2326,165.2523,164.9376,165.0359,87590.0
2023-09-06 15:10:00,167.78,168.17,167.75,168.17,95849.0,165.0261,165.4097,164.9966,165.4097,95849.0
2023-09-06 15:20:00,168.17,168.26,168.07,168.12,75244.0,165.4097,165.4982,165.3113,165.3605,75244.0
2023-09-06 15:30:00,168.13,168.32,168.11,168.31,91170.0,165.3703,165.5572,165.3507,165.5474,91170.0
2023-09-06 15:40:00,168.31,168.37,168.14,168.2,141506.0,165.5474,165.6064,165.3802,165.4392,141506.0
2023-09-06 15:50:00,168.22,168.33,168.07,168.22,560714.0,165.4589,165.5671,165.3113,165.4589,560714.0
2023-09-07 09:30:00,166.5,167.06,166.07,167.01,356218.0,163.7671,164.3179,163.3441,164.2687,356218.0
2023-09-07 09:40:00,167.02,167.24,166.75,166.78,101959.0,164.2786,164.4949,164.013,164.0425,101959.0
2023-09-07 09:50:00,166.8,166.92,166.37,166.81,105484.0,164.0622,164.1802,163.6392,164.072,105484.0
2023-09-07 10:00:00,166.81,166.91,166.44,166.86,158057.0,164.072,164.1704,163.7081,164.1212,158057.0
2023-09-07 10:10:00,166.86,167.28,166.79,167.04,117066.0,164.1212,164.5343,164.0523,164.2982,117066.0
2023-09-07 10:20:00,167.07,167.31,166.88,166.89,92304.0,164.3277,164.5638,164.1409,164.1507,92304.0
2023-09-07 10:30:00,166.89,167.02,166.48,167.0,102106.0,164.1507,164.2786,163.7474,164.2589,102106.0
2023-09-07 10:40:00,167.02,167.49,166.99,167.28,94760.0,164.2786,164.7408,164.249,164.5343,94760.0
2023-09-07 10:50:00,167.28,167.31,166.95,167.0,71202.0,164.5343,164.5638,164.2097,164.2589,71202.0
2023-09-07 11:00:00,167.03,167.2,166.93,167.02,55682.0,164.2884,164.4556,164.19,164.2786,55682.0
2023-09-07 11:10:00,167.01,167.35,167.0,167.19,41359.0,164.2687,164.6031,164.2589,164.4458,41359.0
2023-09-07 11:20:00,167.17,167.3,167.02,167.15,30247.0,164.4261,164.554,164.2786,164.4064,30247.0
2023-09-07 11:30:00,167.14,167.52,167.05,167.37,45802.0,164.3966,164.7703,164.3081,164.6228,45802.0
2023-09-07 11:40:00,167.35,167.35,167.2,167.26,31175.0,164.6031,164.6031,164.4556,164.5146,31175.0
2023-09-07 11:50:00,167.28,167.38,167.14,167.31,31823.0,164.5343,164.6326,164.3966,164.5638,31823.0
2023-09-07 12:00:00,167.32,167.73,167.28,167.69,61216.0,164.5736,164.9769,164.5343,164.9376,61216.0
2023-09-07 12:10:00,167.68,167.88,167.61,167.87,43304.0,164.9277,165.1244,164.8589,165.1146,43304.0
2023-09-07 12:20:00,167.87,168.17,167.67,168.01,69274.0,165.1146,165.4097,164.9179,165.2523,69274.0
2023-09-07 12:30:00,168.03,168.07,167.86,167.87,41745.0,165.272,165.3113,165.1048,165.1146,41745.0
2023-09-07 12:40:00,167.9,168.1,167.84,167.94,44114.0,165.1441,165.3408,165.0851,165.1835,44114.0
2023-09-07 12:50:00,167.93,168.07,167.83,167.93,34710.0,165.1736,165.3113,165.0753,165.1736,34710.0
2023-09-07 13:00:00,167.93,168.21,167.91,168.05,37033.0,165.1736,165.449,165.1539,165.2916,37033.0
2023-09-07 13:10:00,168.02,168.36,167.99,168.33,144309.0,165.2621,165.5966,165.2326,165.5671,144309.0
2023-09-07 13:20:00,168.35,168.49,168.32,168.47,48502.0,165.5867,165.7244,165.5572,165.7048,48502.0
2023-09-07 13:30:00,168.47,168.61,168.28,168.35,52271.0,165.7048,165.8425,165.5179,165.5867,52271.0
2023-09-07 13:40:00,168.36,168.57,168.31,168.48,58434.0,165.5966,165.8031,165.5474,165.7146,58434.0
2023-09-07 13:50:00,168.48,168.77,168.48,168.72,55572.0,165.7146,165.9998,165.7146,165.9507,55572.0
2023-09-07 14:00:00,168.72,168.95,168.71,168.79,53538.0,165.9507,166.1769,165.9408,166.0195,53538.0
2023-09-07 14:10:00,168.79,168.82,168.64,168.64,65419.0,166.0195,166.049,165.872,165.872,65419.0
2023-09-07 14:20:00,168.63,168.65,168.43,168.44,50975.0,165.8621,165.8818,165.6654,165.6752,50975.0
2023-09-07 14:30:00,168.43,168.54,168.23,168.28,117337.0,165.6654,165.7736,165.4687,165.5179,117337.0
2023-09-07 14:40:00,168.28,168.59,168.25,168.59,44193.0,165.5179,165.8228,165.4884,165.8228,44193.0
2023-09-07 14:50:00,168.59,168.77,168.54,168.69,50283.0,165.8228,165.9998,165.7736,165.9211,50283.0
2023-09-07 15:00:00,168.7,168.78,168.48,168.53,65989.0,165.931,166.0097,165.7146,165.7638,65989.0
2023-09-07 15:10:00,168.54,168.77,168.54,168.69,83530.0,165.7736,165.9998,165.7736,165.9211,83530.0
2023-09-07 15:20:00,168.71,168.73,168.5,168.69,70131.0,165.9408,165.9605,165.7343,165.9211,70131.0
2023-09-07 15:30:00,168.69,168.75,168.53,168.54,128528.0,165.9211,165.9802,165.7638,165.7736,128528.0
2023-09-07 15:40:00,168.55,168.87,168.54,168.8,110336.0,165.7834,166.0982,165.7736,166.0293,110336.0
2023-09-07 15:50:00,168.81,168.95,168.52,168.72,556518.0,166.0392,166.1769,165.7539,165.9507,556518.0
2023-09-08 09:30:00,168.52,169.29,168.29,169.03,102142.0,165.7539,166.5113,165.5277,166.2556,102142.0
2023-09-08 09:40:00,169.03,169.35,168.99,169.14,138293.0,166.2556,166.5703,166.2162,166.3638,138293.0
2023-09-08 09:50:00,169.14,169.3,168.56,168.79,92398.0,166.3638,166.5211,165.7933,166.0195,92398.0
2023-09-08 10:00:00,168.84,169.46,168.75,169.17,66373.0,166.0687,166.6785,165.9802,166.3933,66373.0
2023-09-08 10:10:00,169.16,169.68,169.15,169.64,74967.0,166.3834,166.8949,166.3736,166.8555,74967.0
2023-09-08 10:20:00,169.62,169.83,169.59,169.79,66512.0,166.8359,167.0424,166.8064,167.0031,66512.0
2023-09-08 10:30:00,169.81,169.9,169.48,169.56,51638.0,167.0228,167.1113,166.6982,166.7769,51638.0
2023-09-08 10:40:00,169.54,169.61,169.35,169.45,61454.0,166.7572,166.826,166.5703,166.6687,61454.0
2023-09-08 10:50:00,169.45,169.61,169.08,169.09,39966.0,166.6687,166.826,166.3047,166.3146,39966.0
2023-09-08 11:00:00,169.06,169.35,168.98,169.21,62762.0,166.2851,166.5703,166.2064,166.4326,62762.0
2023-09-08 11:10:00,169.16,169.52,169.16,169.46,24371.0,166.3834,166.7375,166.3834,166.6785,24371.0
2023-09-08 11:20:00,169.46,169.71,169.41,169.66,28593.0,166.6785,166.9244,166.6293,166.8752,28593.0
2023-09-08 11:30:00,169.65,169.87,169.59,169.82,33610.0,166.8654,167.0818,166.8064,167.0326,33610.0
2023-09-08 11:40:00,169.84,169.84,169.6,169.61,22925.0,167.0523,167.0523,166.8162,166.826,22925.0
2023-09-08 11:50:00,169.61,169.65,169.46,169.48,40225.0,166.826,166.8654,166.6785,166.6982,40225.0
2023-09-08 12:00:00,169.5,169.5,169.33,169.37,48836.0,166.7178,166.7178,166.5506,166.59,48836.0
2023-09-08 12:10:00,169.37,169.57,169.36,169.53,23532.0,166.59,166.7867,166.5801,166.7474,23532.0
2023-09-08 12:20:00,169.55,169.56,169.18,169.21,49018.0,166.767,166.7769,166.4031,166.4326,49018.0
2023-09-08 12:30:00,169.16,169.21,168.99,169.16,60560.0,166.3834,166.4326,166.2162,166.3834,60560.0
2023-09-08 12:40:00,169.16,169.31,168.99,168.99,31402.0,166.3834,166.531,166.2162,166.2162,31402.0
2023-09-08 12:50:00,168.96,169.19,168.92,169.19,35973.0,166.1867,166.4129,166.1474,166.4129,35973.0
2023-09-08 13:00:00,169.2,169.2,168.82,168.89,39454.0,166.4228,166.4228,166.049,166.1179,39454.0
2023-09-08 13:10:00,168.87,168.96,168.75,168.95,36724.0,166.0982,166.1867,165.9802,166.1769,36724.0
2023-09-08 13:20:00,168.96,169.08,168.65,168.77,24066.0,166.1867,166.3047,165.8818,165.9998,24066.0
2023-09-08 13:30:00,168.78,168.87,168.67,168.84,23725.0,166.0097,166.0982,165.9015,166.0687,23725.0
2023-09-08 13:40:00,168.83,168.94,168.73,168.88,19467.0,166.0588,166.167,165.9605,166.108,19467.0
2023-09-08 13:50:00,168.89,168.9,168.71,168.84,21490.0,166.1179,166.1277,165.9408,166.0687,21490.0
2023-09-08 14:00:00,168.84,169.03,168.82,168.91,34488.0,166.0687,166.2556,166.049,166.1375,34488.0
2023-09-08 14:10:00,168.91,168.91,168.34,168.42,54737.0,166.1375,166.1375,165.5769,165.6556,54737.0
2023-09-08 14:20:00,168.43,168.51,168.36,168.47,41160.0,165.6654,165.7441,165.5966,165.7048,41160.0
2023-09-08 14:30:00,168.48,168.59,168.34,168.36,44714.0,165.7146,165.8228,165.5769,165.5966,44714.0
2023-09-08 14:40:00,168.37,168.58,168.37,168.47,21613.0,165.6064,165.8129,165.6064,165.7048,21613.0
2023-09-08 14:50:00,168.48,168.57,168.4,168.44,29225.0,165.7146,165.8031,165.6359,165.6752,29225.0
2023-09-08 15:00:00,168.43,168.47,168.28,168.43,48882.0,165.6654,165.7048,165.5179,165.6654,48882.0
2023-09-08 15:10:00,168.44,168.56,168.38,168.51,42298.0,165.6752,165.7933,165.6162,165.7441,42298.0
2023-09-08 15:20:00,168.52,168.62,168.42,168.56,58717.0,165.7539,165.8523,165.6556,165.7933,58717.0
2023-09-08 15:30:00,168.57,168.68,168.51,168.6,55949.0,165.8031,165.9113,165.7441,165.8326,55949.0
2023-09-08 15:40:00,168.59,168.66,168.53,168.59,85554.0,165.8228,165.8916,165.7638,165.8228,85554.0
2023-09-08 15:50:00,168.6,168.78,168.53,168.76,274490.0,165.8326,166.0097,165.7638,165.99,274490.0
2023-09-11 09:30:00,171.26,171.74,171.18,171.27,280454.0,168.449,168.9211,168.3703,168.4588,280454.0
2023-09-11 09:40:00,171.26,171.71,171.25,171.71,172210.0,168.449,168.8916,168.4391,168.8916,172210.0
2023-09-11 09:50:00,171.71,171.93,171.35,171.46,114995.0,168.8916,169.108,168.5375,168.6457,114995.0
2023-09-11 10:00:00,171.47,171.89,171.47,171.62,93593.0,168.6555,169.0686,168.6555,168.803,93593.0
2023-09-11 10:10:00,171.68,171.72,171.35,171.55,101112.0,168.8621,168.9014,168.5375,168.7342,101112.0
2023-09-11 10:20:00,171.53,171.91,171.47,171.88,94374.0,168.7145,169.0883,168.6555,169.0588,94374.0
2023-09-11 10:30:00,171.86,171.86,171.48,171.72,91290.0,169.0391,169.0391,168.6653,168.9014,91290.0
2023-09-11 10:40:00,171.72,172.03,171.65,172.02,110886.0,168.9014,169.2063,168.8326,169.1965,110886.0
2023-09-11 10:50:00,172.03,172.18,171.76,171.97,78727.0,169.2063,169.3539,168.9408,169.1473,78727.0
2023-09-11 11:00:00,171.96,172.07,171.85,171.94,64465.0,169.1375,169.2457,169.0293,169.1178,64465.0
2023-09-11 11:10:00,171.95,172.27,171.91,172.27,53587.0,169.1276,169.4424,169.0883,169.4424,53587.0
2023-09-11 11:20:00,172.26,172.57,172.19,172.47,92985.0,169.4325,169.7375,169.3637,169.6391,92985.0
2023-09-11 11:30:00,172.47,172.59,172.35,172.54,67421.0,169.6391,169.7571,169.5211,169.7079,67421.0
2023-09-11 11:40:00,172.53,172.59,172.29,172.51,46517.0,169.6981,169.7571,169.4621,169.6784,46517.0
2023-09-11 11:50:00,172.52,172.69,172.46,172.47,63600.0,169.6883,169.8555,169.6293,169.6391,63600.0
2023-09-11 12:00:00,172.47,172.63,172.45,172.6,86392.0,169.6391,169.7965,169.6194,169.767,86392.0
2023-09-11 12:10:00,172.61,172.64,172.48,172.53,80600.0,169.7768,169.8063,169.6489,169.6981,80600.0
2023-09-11 12:20:00,172.53,172.73,172.46,172.73,78748.0,169.6981,169.8948,169.6293,169.8948,78748.0
2023-09-11 12:30:00,172.74,172.75,172.46,172.52,51253.0,169.9047,169.9145,169.6293,169.6883,51253.0
2023-09-11 12:40:00,172.52,172.57,172.42,172.54,69316.0,169.6883,169.7375,169.5899,169.7079,69316.0
2023-09-11 12:50:00,172.55,172.64,172.43,172.61,45955.0,169.7178,169.8063,169.5998,169.7768,45955.0
2023-09-11 13:00:00,172.61,172.78,172.56,172.73,100512.0,169.7768,169.944,169.7276,169.8948,100512.0
2023-09-11 13:10:00,172.73,172.88,172.72,172.84,58797.0,169.8948,170.0424,169.885,170.003,58797.0
2023-09-11 13:20:00,172.84,172.95,172.79,172.92,57251.0,170.003,170.1112,169.9538,170.0817,57251.0
2023-09-11 13:30:00,172.93,173.13,172.93,173.13,80318.0,170.0915,170.2883,170.0915,170.2883,80318.0
2023-09-11 13:40:00,173.14,173.17,173.01,173.12,56147.0,170.2981,170.3276,170.1702,170.2784,56147.0
2023-09-11 13:50:00,173.12,173.21,173.11,173.2,55040.0,170.2784,170.367,170.2686,170.3571,55040.0
2023-09-11 14:00:00,173.2,173.22,173.03,173.09,71196.0,170.3571,170.3768,170.1899,170.2489,71196.0
2023-09-11 14:10:00,173.1,173.3,173.06,173.29,43378.0,170.2588,170.4555,170.2194,170.4456,43378.0
2023-09-11 14:20:00,173.29,173.37,173.27,173.37,41528.0,170.4456,170.5243,170.426,170.5243,41528.0
2023-09-11 14:30:00,173.36,173.36,173.19,173.29,47597.0,170.5145,170.5145,170.3473,170.4456,47597.0
2023-09-11 14:40:00,173.28,173.33,173.17,173.32,60665.0,170.4358,170.485,170.3276,170.4751,60665.0
2023-09-11 14:50:00,173.32,173.41,173.3,173.39,38264.0,170.4751,170.5637,170.4555,170.544,38264.0
2023-09-11 15:00:00,173.39,173.54,173.37,173.51,65554.0,170.544,170.6915,170.5243,170.662,65554.0
2023-09-11 15:10:00,173.5,173.54,173.31,173.32,65167.0,170.6522,170.6915,170.4653,170.4751,65167.0
2023-09-11 15:20:00,173.32,173.56,173.32,173.48,109867.0,170.4751,170.7112,170.4751,170.6325,109867.0
2023-09-11 15:30:00,173.48,173.56,173.39,173.43,131183.0,170.6325,170.7112,170.544,170.5833,131183.0
2023-09-11 15:40:00,173.43,173.45,173.28,173.3,236193.0,170.5833,170.603,170.4358,170.4555,236193.0
2023-09-11 15:50:00,173.29,173.38,173.02,173.31,760185.0,170.4456,170.5342,170.1801,170.4653,760185.0
2023-09-12 09:30:00,172.67,172.87,172.36,172.74,274601.0,169.8358,170.0325,169.5309,169.9047,274601.0
2023-09-12 09:40:00,172.76,173.24,172.75,173.13,132301.0,169.9243,170.3965,169.9145,170.2883,132301.0
2023-09-12 09:50:00,173.13,173.79,173.02,173.66,125301.0,170.2883,170.9374,170.1801,170.8096,125301.0
2023-09-12 10:00:00,173.67,173.83,173.4,173.64,95232.0,170.8194,170.9768,170.5538,170.7899,95232.0
2023-09-12 10:10:00,173.64,173.78,173.41,173.73,99331.0,170.7899,170.9276,170.5637,170.8784,99331.0
2023-09-12 10:20:00,173.75,173.77,172.93,172.93,80243.0,170.8981,170.9178,170.0915,170.0915,80243.0
2023-09-12 10:30:00,172.93,173.13,172.67,172.94,87263.0,170.0915,170.2883,169.8358,170.1014,87263.0
2023-09-12 10:40:00,172.94,173.05,172.82,172.84,51560.0,170.1014,170.2096,169.9834,170.003,51560.0
2023-09-12 10:50:00,172.85,172.85,172.31,172.32,48963.0,170.0129,170.0129,169.4817,169.4916,48963.0
2023-09-12 11:00:00,172.32,172.65,172.13,172.22,69068.0,169.4916,169.8161,169.3047,169.3932,69068.0
2023-09-12 11:10:00,172.2,172.2,172.0,172.01,39093.0,169.3735,169.3735,169.1768,169.1866,39093.0
2023-09-12 11:20:00,172.01,172.31,171.97,172.3,33294.0,169.1866,169.4817,169.1473,169.4719,33294.0
2023-09-12 11:30:00,172.31,172.6,172.28,172.56,29381.0,169.4817,169.767,169.4522,169.7276,29381.0
2023-09-12 11:40:00,172.57,172.62,172.4,172.47,26399.0,169.7375,169.7866,169.5702,169.6391,26399.0
2023-09-12 11:50:00,172.48,172.59,172.32,172.35,37220.0,169.6489,169.7571,169.4916,169.5211,37220.0
2023-09-12 12:00:00,172.38,172.6,172.36,172.6,37373.0,169.5506,169.767,169.5309,169.767,37373.0
2023-09-12 12:10:00,172.59,172.68,172.5,172.63,29620.0,169.7571,169.8457,169.6686,169.7965,29620.0
2023-09-12 12:20:00,172.64,172.67,172.44,172.51,70709.0,169.8063,169.8358,169.6096,169.6784,70709.0
2023-09-12 12:30:00,172.49,172.5,172.28,172.39,82024.0,169.6588,169.6686,169.4522,169.5604,82024.0
2023-09-12 12:40:00,172.39,172.61,172.38,172.59,309966.0,169.5604,169.7768,169.5506,169.7571,309966.0
2023-09-12 12:50:00,172.59,172.59,172.34,172.44,68183.0,169.7571,169.7571,169.5112,169.6096,68183.0
2023-09-12 13:00:00,172.42,172.63,172.3,172.57,95917.0,169.5899,169.7965,169.4719,169.7375,95917.0
2023-09-12 13:10:00,172.58,172.84,172.57,172.82,108802.0,169.7473,170.003,169.7375,169.9834,108802.0
2023-09-12 13:20:00,172.84,173.24,172.84,173.01,118976.0,170.003,170.3965,170.003,170.1702,118976.0
2023-09-12 13:30:00,173.01,173.12,172.88,172.88,44563.0,170.1702,170.2784,170.0424,170.0424,44563.0
2023-09-12 13:40:00,172.89,172.94,172.37,172.49,48315.0,170.0522,170.1014,169.5407,169.6588,48315.0
2023-09-12 13:50:00,172.51,172.59,172.16,172.25,53997.0,169.6784,169.7571,169.3342,169.4227,53997.0
2023-09-12 14:00:00,172.23,172.31,172.09,172.31,34411.0,169.403,169.4817,169.2653,169.4817,34411.0
2023-09-12 14:10:00,172.3,172.43,172.23,172.32,38348.0,169.4719,169.5998,169.403,169.4916,38348.0
2023-09-12 14:20:00,172.33,172.33,172.2,172.21,99190.0,169.5014,169.5014,169.3735,169.3834,99190.0
2023-09-12 14:30:00,172.2,172.27,172.09,172.16,37045.0,169.3735,169.4424,169.2653,169.3342,37045.0
2023-09-12 14:40:00,172.17,172.2,171.94,171.99,28112.0,169.344,169.3735,169.1178,169.167,28112.0
2023-09-12 14:50:00,171.98,171.98,171.76,171.89,68657.0,169.1571,169.1571,168.9408,169.0686,68657.0
2023-09-12 15:00:00,171.85,171.94,171.77,171.86,64301.0,169.0293,169.1178,168.9506,169.0391,64301.0
2023-09-12 15:10:00,171.87,172.02,171.84,171.91,60900.0,169.0489,169.1965,169.0194,169.0883,60900.0
2023-09-12 15:20:00,171.91,171.98,171.76,171.86,60145.0,169.0883,169.1571,168.9408,169.0391,60145.0
2023-09-12 15:30:00,171.87,171.91,171.76,171.82,104825.0,169.0489,169.0883,168.9408,168.9998,104825.0
2023-09-12 15:40:00,171.82,171.96,171.73,171.84,147387.0,168.9998,169.1375,168.9112,169.0194,147387.0
2023-09-12 15:50:00,171.84,171.94,171.75,171.82,634773.0,169.0194,169.1178,168.9309,168.9998,634773.0
2023-09-13 09:30:00,172.26,173.21,171.91,173.11,230543.0,169.4325,170.367,169.0883,170.2686,230543.0
2023-09-13 09:40:00,173.12,173.31,172.81,173.02,161302.0,170.2784,170.4653,169.9735,170.1801,161302.0
2023-09-13 09:50:00,173.01,173.15,172.42,172.85,127456.0,170.1702,170.3079,169.5899,170.0129,127456.0
2023-09-13 10:00:00,172.86,172.91,171.92,172.11,129204.0,170.0227,170.0719,169.0981,169.285,129204.0
2023-09-13 10:10:00,172.09,172.26,171.69,171.85,104613.0,169.2653,169.4325,168.8719,169.0293,104613.0
2023-09-13 10:20:00,171.86,172.59,171.83,172.42,70734.0,169.0391,169.7571,169.0096,169.5899,70734.0
2023-09-13 10:30:00,172.45,172.87,172.43,172.85,79254.0,169.6194,170.0325,169.5998,170.0129,79254.0
2023-09-13 10:40:00,172.95,173.02,172.76,172.85,73578.0,170.1112,170.1801,169.9243,170.0129,73578.0
2023-09-13 10:50:00,172.84,173.27,172.84,173.23,87297.0,170.003,170.426,170.003,170.3866,87297.0
2023-09-13 11:00:00,173.28,173.57,173.15,173.48,63082.0,170.4358,170.721,170.3079,170.6325,63082.0
2023-09-13 11:10:00,173.48,173.54,173.19,173.22,107107.0,170.6325,170.6915,170.3473,170.3768,107107.0
2023-09-13 11:20:00,173.21,173.39,173.15,173.32,68578.0,170.367,170.544,170.3079,170.4751,68578.0
2023-09-13 11:30:00,173.35,173.45,173.21,173.31,55772.0,170.5047,170.603,170.367,170.4653,55772.0
2023-09-13 11:40:00,173.3,173.36,173.01,173.01,40467.0,170.4555,170.5145,170.1702,170.1702,40467.0
2023-09-13 11:50:00,173.01,173.04,172.67,173.04,62291.0,170.1702,170.1997,169.8358,170.1997,62291.0
2023-09-13 12:00:00,173.04,173.06,172.81,173.01,49268.0,170.1997,170.2194,169.9735,170.1702,49268.0
2023-09-13 12:10:00,173.02,173.09,172.76,173.05,50093.0,170.1801,170.2489,169.9243,170.2096,50093.0
2023-09-13 12:20:00,173.08,173.32,173.04,173.23,64193.0,170.2391,170.4751,170.1997,170.3866,64193.0
2023-09-13 12:30:00,173.24,173.31,173.03,173.06,56629.0,170.3965,170.4653,170.1899,170.2194,56629.0
2023-09-13 12:40:00,173.06,173.3,172.99,173.26,31708.0,170.2194,170.4555,170.1506,170.4161,31708.0
2023-09-13 12:50:00,173.25,173.39,173.17,173.28,36577.0,170.4063,170.544,170.3276,170.4358,36577.0
2023-09-13 13:00:00,173.3,173.37,173.17,173.22,31631.0,170.4555,170.5243,170.3276,170.3768,31631.0
2023-09-13 13:10:00,173.24,173.38,173.21,173.22,18868.0,170.3965,170.5342,170.367,170.3768,18868.0
2023-09-13 13:20:00,173.24,173.42,173.21,173.3,17718.0,170.3965,170.5735,170.367,170.4555,17718.0
2023-09-13 13:30:00,173.3,173.46,173.21,173.41,124561.0,170.4555,170.6128,170.367,170.5637,124561.0
2023-09-13 13:40:00,173.42,173.53,173.27,173.29,31805.0,170.5735,170.6817,170.426,170.4456,31805.0
2023-09-13 13:50:00,173.27,173.36,173.23,173.29,24171.0,170.426,170.5145,170.3866,170.4456,24171.0
2023-09-13 14:00:00,173.29,173.33,172.96,173.0,70794.0,170.4456,170.485,170.1211,170.1604,70794.0
2023-09-13 14:10:00,173.0,173.13,172.93,173.05,35340.0,170.1604,170.2883,170.0915,170.2096,35340.0
2023-09-13 14:20:00,173.08,173.29,173.03,173.28,36257.0,170.2391,170.4456,170.1899,170.4358,36257.0
2023-09-13 14:30:00,173.29,173.3,173.1,173.22,36343.0,170.4456,170.4555,170.2588,170.3768,36343.0
2023-09-13 14:40:00,173.23,173.33,172.94,172.96,66484.0,170.3866,170.485,170.1014,170.1211,66484.0
2023-09-13 14:50:00,172.96,172.98,172.47,172.79,139357.0,170.1211,170.1407,169.6391,169.9538,139357.0
2023-09-13 15:00:00,172.82,172.82,172.4,172.44,109728.0,169.9834,169.9834,169.5702,169.6096,109728.0
2023-09-13 15:10:00,172.44,172.65,172.36,172.63,137689.0,169.6096,169.8161,169.5309,169.7965,137689.0
2023-09-13 15:20:00,172.62,172.75,172.56,172.73,52944.0,169.7866,169.9145,169.7276,169.8948,52944.0
2023-09-13 15:30:00,172.75,172.88,172.69,172.7,95357.0,169.9145,170.0424,169.8555,169.8653,95357.0
2023-09-13 15:40:00,172.71,172.88,172.7,172.8,98082.0,169.8752,170.0424,169.8653,169.9637,98082.0
2023-09-13 15:50:00,172.78,173.15,172.72,173.06,452013.0,169.944,170.3079,169.885,170.2194,452013.0
2023-09-14 09:30:00,173.65,173.91,173.35,173.58,200802.0,170.7997,171.0555,170.5047,170.7309,200802.0
2023-09-14 09:40:00,173.62,173.78,173.24,173.25,113984.0,170.7702,170.9276,170.3965,170.4063,113984.0
2023-09-14 09:50:00,173.26,173.52,173.02,173.51,157879.0,170.4161,170.6719,170.1801,170.662,157879.0
2023-09-14 10:00:00,173.53,173.59,173.01,173.14,94709.0,170.6817,170.7407,170.1702,170.2981,94709.0
2023-09-14 10:10:00,173.14,173.3,172.84,172.96,102097.0,170.2981,170.4555,170.003,170.1211,102097.0
2023-09-14 10:20:00,172.94,173.49,172.89,173.47,69143.0,170.1014,170.6424,170.0522,170.6227,69143.0
2023-09-14 10:30:00,173.5,173.85,173.47,173.8,74450.0,170.6522,170.9964,170.6227,170.9473,74450.0
2023-09-14 10:40:00,173.81,174.37,173.8,174.3,88766.0,170.9571,171.5079,170.9473,171.4391,88766.0
2023-09-14 10:50:00,174.32,174.37,174.17,174.19,58373.0,171.4587,171.5079,171.3112,171.3309,58373.0
2023-09-14 11:00:00,174.22,174.55,174.21,174.48,74217.0,171.3604,171.685,171.3505,171.6161,74217.0
2023-09-14 11:10:00,174.51,174.75,174.39,174.46,51969.0,171.6456,171.8817,171.5276,171.5964,51969.0
2023-09-14 11:20:00,174.46,174.5,174.24,174.26,49168.0,171.5964,171.6358,171.38,171.3997,49168.0
2023-09-14 11:30:00,174.26,174.3,174.08,174.08,31096.0,171.3997,171.4391,171.2227,171.2227,31096.0
2023-09-14 11:40:00,174.09,174.18,173.79,174.17,200456.0,171.2325,171.321,170.9374,171.3112,200456.0
2023-09-14 11:50:00,174.18,174.45,174.18,174.45,72329.0,171.321,171.5866,171.321,171.5866,72329.0
2023-09-14 12:00:00,174.45,174.56,174.35,174.43,31704.0,171.5866,171.6948,171.4882,171.5669,31704.0
2023-09-14 12:10:00,174.43,174.73,174.41,174.53,78513.0,171.5669,171.862,171.5473,171.6653,78513.0
2023-09-14 12:20:00,174.53,174.54,174.35,174.42,34303.0,171.6653,171.6751,171.4882,171.5571,34303.0
2023-09-14 12:30:00,174.41,174.52,174.26,174.4,33763.0,171.5473,171.6554,171.3997,171.5374,33763.0
2023-09-14 12:40:00,174.41,174.65,174.39,174.65,24056.0,171.5473,171.7833,171.5276,171.7833,24056.0
2023-09-14 12:50:00,174.65,174.77,174.64,174.73,36549.0,171.7833,171.9013,171.7735,171.862,36549.0
2023-09-14 13:00:00,174.71,174.79,174.65,174.67,23884.0,171.8423,171.921,171.7833,171.803,23884.0
2023-09-14 13:10:00,174.67,174.78,174.66,174.74,28182.0,171.803,171.9112,171.7932,171.8718,28182.0
2023-09-14 13:20:00,174.73,174.85,174.61,174.69,36621.0,171.862,171.98,171.744,171.8227,36621.0
2023-09-14 13:30:00,174.72,174.92,174.72,174.85,48712.0,171.8522,172.0489,171.8522,171.98,48712.0
2023-09-14 13:40:00,174.86,174.86,174.64,174.67,78013.0,171.9899,171.9899,171.7735,171.803,78013.0
2023-09-14 13:50:00,174.68,174.75,174.62,174.64,36780.0,171.8128,171.8817,171.7538,171.7735,36780.0
2023-09-14 14:00:00,174.63,174.79,174.62,174.68,38738.0,171.7636,171.921,171.7538,171.8128,38738.0
2023-09-14 14:10:00,174.69,174.81,174.68,174.73,47363.0,171.8227,171.9407,171.8128,171.862,47363.0
2023-09-14 14:20:00,174.73,174.9,174.73,174.8,40590.0,171.862,172.0292,171.862,171.9309,40590.0
2023-09-14 14:30:00,174.8,174.88,174.68,174.82,60670.0,171.9309,172.0095,171.8128,171.9505,60670.0
2023-09-14 14:40:00,174.83,175.01,174.8,174.99,75266.0,171.9604,172.1374,171.9309,172.1177,75266.0
2023-09-14 14:50:00,174.98,175.07,174.89,175.03,70106.0,172.1079,172.1964,172.0194,172.1571,70106.0
2023-09-14 15:00:00,175.04,175.23,175.04,175.1,93848.0,172.1669,172.3538,172.1669,172.2259,93848.0
2023-09-14 15:10:00,175.11,175.18,175.04,175.09,64338.0,172.2358,172.3046,172.1669,172.2161,64338.0
2023-09-14 15:20:00,175.08,175.09,174.78,174.8,376363.0,172.2063,172.2161,171.9112,171.9309,376363.0
2023-09-14 15:30:00,174.79,174.86,174.71,174.71,118805.0,171.921,171.9899,171.8423,171.8423,118805.0
2023-09-14 15:40:00,174.7,174.85,174.69,174.76,160548.0,171.8325,171.98,171.8227,171.8915,160548.0
2023-09-14 15:50:00,174.78,174.91,174.67,174.77,574276.0,171.9112,172.039,171.803,171.9013,574276.0
2023-09-15 09:30:00,173.98,174.22,173.21,173.21,477538.0,171.1243,171.3604,170.367,170.367,477538.0
2023-09-15 09:40:00,173.18,173.24,172.58,172.83,276417.0,170.3374,170.3965,169.7473,169.9932,276417.0
2023-09-15 09:50:00,172.85,173.06,172.59,172.84,268688.0,170.0129,170.2194,169.7571,170.003,268688.0
2023-09-15 10:00:00,172.84,173.09,172.71,172.79,316838.0,170.003,170.2489,169.8752,169.9538,316838.0
2023-09-15 10:10:00,172.78,173.0,172.63,172.94,134133.0,169.944,170.1604,169.7965,170.1014,134133.0
2023-09-15 10:20:00,172.92,173.15,172.73,172.89,106919.0,170.0817,170.3079,169.8948,170.0522,106919.0
2023-09-15 10:30:00,172.82,173.18,172.72,173.1,102201.0,169.9834,170.3374,169.885,170.2588,102201.0
2023-09-15 10:40:00,173.1,173.1,172.47,172.55,72489.0,170.2588,170.2588,169.6391,169.7178,72489.0
2023-09-15 10:50:00,172.54,172.54,172.11,172.19,73220.0,169.7079,169.7079,169.285,169.3637,73220.0
2023-09-15 11:00:00,172.18,172.58,172.13,172.55,65148.0,169.3539,169.7473,169.3047,169.7178,65148.0
2023-09-15 11:10:00,172.55,172.69,172.3,172.35,84305.0,169.7178,169.8555,169.4719,169.5211,84305.0
2023-09-15 11:20:00,172.32,172.52,172.17,172.48,65655.0,169.4916,169.6883,169.344,169.6489,65655.0
2023-09-15 11:30:00,172.46,172.65,172.34,172.35,42674.0,169.6293,169.8161,169.5112,169.5211,42674.0
2023-09-15 11:40:00,172.38,172.66,172.37,172.59,44617.0,169.5506,169.826,169.5407,169.7571,44617.0
2023-09-15 11:50:00,172.62,172.65,172.33,172.55,68752.0,169.7866,169.8161,169.5014,169.7178,68752.0
2023-09-15 12:00:00,172.57,172.65,172.47,172.5,55959.0,169.7375,169.8161,169.6391,169.6686,55959.0
2023-09-15 12:10:00,172.51,172.61,172.4,172.52,50406.0,169.6784,169.7768,169.5702,169.6883,50406.0
2023-09-15 12:20:00,172.51,172.54,172.33,172.38,47329.0,169.6784,169.7079,169.5014,169.5506,47329.0
2023-09-15 12:30:00,172.38,172.63,172.37,172.63,46465.0,169.5506,169.7965,169.5407,169.7965,46465.0
2023-09-15 12:40:00,172.62,172.76,172.58,172.74,71287.0,169.7866,169.9243,169.7473,169.9047,71287.0
2023-09-15 12:50:00,172.72,172.76,172.56,172.66,25776.0,169.885,169.9243,169.7276,169.826,25776.0
2023-09-15 13:00:00,172.69,172.72,172.22,172.28,36095.0,169.8555,169.885,169.3932,169.4522,36095.0
2023-09-15 13:10:00,172.28,172.32,172.08,172.09,42225.0,169.4522,169.4916,169.2555,169.2653,42225.0
2023-09-15 13:20:00,172.08,172.11,171.88,171.96,66558.0,169.2555,169.285,169.0588,169.1375,66558.0
2023-09-15 13:30:00,171.96,172.16,171.76,172.15,86802.0,169.1375,169.3342,168.9408,169.3244,86802.0
2023-09-15 13:40:00,172.17,172.27,172.07,172.21,90815.0,169.344,169.4424,169.2457,169.3834,90815.0
2023-09-15 13:50:00,172.21,172.23,172.1,172.15,35758.0,169.3834,169.403,169.2752,169.3244,35758.0
2023-09-15 14:00:00,172.16,172.17,171.75,171.79,89584.0,169.3342,169.344,168.9309,168.9703,89584.0
2023-09-15 14:10:00,171.79,171.92,171.67,171.75,70514.0,168.9703,169.0981,168.8522,168.9309,70514.0
2023-09-15 14:20:00,171.72,171.76,171.46,171.53,49152.0,168.9014,168.9408,168.6457,168.7145,49152.0
2023-09-15 14:30:00,171.51,171.79,171.4,171.79,69983.0,168.6949,168.9703,168.5867,168.9703,69983.0
2023-09-15 14:40:00,171.8,171.88,171.71,171.86,64125.0,168.9801,169.0588,168.8916,169.0391,64125.0
2023-09-15 14:50:00,171.87,171.95,171.65,171.93,53926.0,169.0489,169.1276,168.8326,169.108,53926.0
2023-09-15 15:00:00,171.92,171.93,171.62,171.67,76059.0,169.0981,169.108,168.803,168.8522,76059.0
2023-09-15 15:10:00,171.69,171.96,171.67,171.95,120352.0,168.8719,169.1375,168.8522,169.1276,120352.0
2023-09-15 15:20:00,171.95,171.99,171.81,171.95,116284.0,169.1276,169.167,168.9899,169.1276,116284.0
2023-09-15 15:30:00,171.95,172.06,171.48,171.53,234276.0,169.1276,169.2358,168.6653,168.7145,234276.0
2023-09-15 15:40:00,171.53,171.72,171.49,171.62,165453.0,168.7145,168.9014,168.6752,168.803,165453.0
2023-09-15 15:50:00,171.62,171.87,171.5,171.76,749028.0,168.803,169.0489,168.685,168.9408,749028.0
2023-09-18 09:30:00,171.0,171.2,170.64,170.83,253131.0,168.4959,168.693,168.1412,168.3284,253131.0
2023-09-18 09:40:00,170.85,170.94,170.06,170.24,168914.0,168.3481,168.4368,167.5697,167.7471,168914.0
2023-09-18 09:50:00,170.26,170.7,170.18,170.4,145946.0,167.7668,168.2003,167.6879,167.9047,145946.0
2023-09-18 10:00:00,170.38,170.68,170.23,170.65,125176.0,167.885,168.1806,167.7372,168.1511,125176.0
2023-09-18 10:10:00,170.65,170.94,170.63,170.78,77895.0,168.1511,168.4368,168.1313,168.2792,77895.0
2023-09-18 10:20:00,170.79,170.89,170.4,170.43,104917.0,168.289,168.3875,167.9047,167.9343,104917.0
2023-09-18 10:30:00,170.44,170.51,169.96,170.03,124268.0,167.9441,168.0131,167.4712,167.5401,124268.0
2023-09-18 10:40:00,170.03,170.2,169.9,170.07,69936.0,167.5401,167.7076,167.412,167.5796,69936.0
2023-09-18 10:50:00,170.07,170.22,169.88,170.09,74796.0,167.5796,167.7274,167.3923,167.5993,74796.0
2023-09-18 11:00:00,170.09,170.17,169.92,169.95,44002.0,167.5993,167.6781,167.4317,167.4613,44002.0
2023-09-18 11:10:00,169.96,170.17,169.88,170.16,37162.0,167.4712,167.6781,167.3923,167.6682,37162.0
2023-09-18 11:20:00,170.15,170.32,170.15,170.32,36577.0,167.6584,167.8259,167.6584,167.8259,36577.0
2023-09-18 11:30:00,170.33,170.6,170.33,170.4,48669.0,167.8357,168.1018,167.8357,167.9047,48669.0
2023-09-18 11:40:00,170.39,170.56,170.29,170.36,41339.0,167.8949,168.0624,167.7963,167.8653,41339.0
2023-09-18 11:50:00,170.36,170.47,170.33,170.36,32983.0,167.8653,167.9737,167.8357,167.8653,32983.0
2023-09-18 12:00:00,170.37,170.41,170.18,170.19,32712.0,167.8752,167.9146,167.6879,167.6978,32712.0
2023-09-18 12:10:00,170.19,170.28,170.1,170.28,22576.0,167.6978,167.7865,167.6091,167.7865,22576.0
2023-09-18 12:20:00,170.28,170.36,170.21,170.26,39690.0,167.7865,167.8653,167.7175,167.7668,39690.0
2023-09-18 12:30:00,170.29,170.4,170.24,170.33,44791.0,167.7963,167.9047,167.7471,167.8357,44791.0
2023-09-18 12:40:00,170.34,170.41,170.28,170.4,30654.0,167.8456,167.9146,167.7865,167.9047,30654.0
2023-09-18 12:50:00,170.4,170.4,170.19,170.21,38157.0,167.9047,167.9047,167.6978,167.7175,38157.0
2023-09-18 13:00:00,170.21,170.33,170.17,170.18,48817.0,167.7175,167.8357,167.6781,167.6879,48817.0
2023-09-18 13:10:00,170.18,170.18,170.01,170.05,28215.0,167.6879,167.6879,167.5204,167.5598,28215.0
2023-09-18 13:20:00,170.07,170.26,170.07,170.13,51489.0,167.5796,167.7668,167.5796,167.6387,51489.0
2023-09-18 13:30:00,170.14,170.34,170.13,170.3,65164.0,167.6485,167.8456,167.6387,167.8062,65164.0
2023-09-18 13:40:00,170.3,170.31,170.16,170.18,41027.0,167.8062,167.816,167.6682,167.6879,41027.0
2023-09-18 13:50:00,170.18,170.25,170.1,170.13,71930.0,167.6879,167.7569,167.6091,167.6387,71930.0
2023-09-18 14:00:00,170.14,170.19,170.06,170.1,50838.0,167.6485,167.6978,167.5697,167.6091,50838.0
2023-09-18 14:10:00,170.11,170.11,169.91,169.92,97484.0,167.619,167.619,167.4219,167.4317,97484.0
2023-09-18 14:20:00,169.93,169.95,169.81,169.86,48636.0,167.4416,167.4613,167.3234,167.3726,48636.0
2023-09-18 14:30:00,169.85,169.97,169.83,169.86,28136.0,167.3628,167.481,167.3431,167.3726,28136.0
2023-09-18 14:40:00,169.86,169.95,169.82,169.86,29670.0,167.3726,167.4613,167.3332,167.3726,29670.0
2023-09-18 14:50:00,169.86,169.88,169.4,169.55,82903.0,167.3726,167.3923,166.9194,167.0672,82903.0
2023-09-18 15:00:00,169.55,169.74,169.49,169.67,53143.0,167.0672,167.2544,167.008,167.1854,53143.0
2023-09-18 15:10:00,169.67,169.7,169.59,169.65,29407.0,167.1854,167.215,167.1066,167.1657,29407.0
2023-09-18 15:20:00,169.64,169.65,169.49,169.65,51828.0,167.1558,167.1657,167.008,167.1657,51828.0
2023-09-18 15:30:00,169.64,169.65,169.46,169.49,106804.0,167.1558,167.1657,166.9785,167.008,106804.0
2023-09-18 15:40:00,169.49,169.57,169.39,169.48,131530.0,167.008,167.0869,166.9095,166.9982,131530.0
2023-09-18 15:50:00,169.48,169.67,169.42,169.64,380697.0,166.9982,167.1854,166.9391,167.1558,380697.0
2023-09-19 09:30:00,168.74,169.1,168.5,168.79,302448.0,166.269,166.6238,166.0325,166.3183,302448.0
2023-09-19 09:40:00,168.79,168.93,168.18,168.34,208515.0,166.3183,166.4562,165.7172,165.8749,208515.0
2023-09-19 09:50:00,168.35,168.35,167.5,167.61,198887.0,165.8847,165.8847,165.0472,165.1556,198887.0
2023-09-19 10:00:00,167.62,167.64,167.32,167.51,164127.0,165.1654,165.1851,164.8698,165.057,164127.0
2023-09-19 10:10:00,167.53,167.85,167.49,167.85,97547.0,165.0767,165.3921,165.0373,165.3921,97547.0
2023-09-19 10:20:00,167.86,167.93,167.56,167.71,79881.0,165.4019,165.4709,165.1063,165.2541,79881.0
2023-09-19 10:30:00,167.7,167.74,167.22,167.23,87834.0,165.2443,165.2837,164.7713,164.7811,87834.0
2023-09-19 10:40:00,167.22,167.6,167.21,167.48,70246.0,164.7713,165.1457,164.7614,165.0275,70246.0
2023-09-19 10:50:00,167.47,167.51,167.36,167.36,58831.0,165.0176,165.057,164.9092,164.9092,58831.0
2023-09-19 11:00:00,167.31,167.67,167.29,167.67,31391.0,164.86,165.2147,164.8403,165.2147,31391.0
2023-09-19 11:10:00,167.66,167.75,167.54,167.63,33152.0,165.2048,165.2935,165.0866,165.1753,33152.0
2023-09-19 11:20:00,167.65,167.78,167.51,167.77,49822.0,165.195,165.3231,165.057,165.3132,49822.0
2023-09-19 11:30:00,167.77,167.91,167.71,167.85,43747.0,165.3132,165.4512,165.2541,165.3921,43747.0
2023-09-19 11:40:00,167.88,167.89,167.69,167.81,35366.0,165.4216,165.4315,165.2344,165.3526,35366.0
2023-09-19 11:50:00,167.78,167.92,167.67,167.87,30971.0,165.3231,165.461,165.2147,165.4118,30971.0
2023-09-19 12:00:00,167.89,167.89,167.63,167.72,41775.0,165.4315,165.4315,165.1753,165.264,41775.0
2023-09-19 12:10:00,167.7,167.94,167.65,167.9,50413.0,165.2443,165.4807,165.195,165.4413,50413.0
2023-09-19 12:20:00,167.9,167.92,167.79,167.81,25139.0,165.4413,165.461,165.3329,165.3526,25139.0
2023-09-19 12:30:00,167.81,167.82,167.67,167.67,30037.0,165.3526,165.3625,165.2147,165.2147,30037.0
2023-09-19 12:40:00,167.67,167.81,167.53,167.69,44909.0,165.2147,165.3526,165.0767,165.2344,44909.0
2023-09-19 12:50:00,167.71,167.99,167.67,167.94,33703.0,165.2541,165.53,165.2147,165.4807,33703.0
2023-09-19 13:00:00,167.95,168.22,167.86,168.17,33435.0,165.4906,165.7566,165.4019,165.7074,33435.0
2023-09-19 13:10:00,168.16,168.27,168.07,168.27,53252.0,165.6975,165.8059,165.6088,165.8059,53252.0
2023-09-19 13:20:00,168.28,168.31,168.06,168.1,37379.0,165.8158,165.8453,165.599,165.6384,37379.0
2023-09-19 13:30:00,168.11,168.38,168.11,168.33,42171.0,165.6483,165.9143,165.6483,165.865,42171.0
2023-09-19 13:40:00,168.35,168.58,168.28,168.51,56700.0,165.8847,166.1114,165.8158,166.0424,56700.0
2023-09-19 13:50:00,168.53,168.64,168.44,168.58,48445.0,166.0621,166.1705,165.9734,166.1114,48445.0
2023-09-19 14:00:00,168.58,168.72,168.52,168.53,52633.0,166.1114,166.2493,166.0522,166.0621,52633.0
2023-09-19 14:10:00,168.54,168.59,168.43,168.59,77233.0,166.072,166.1212,165.9636,166.1212,77233.0
2023-09-19 14:20:00,168.6,168.64,168.42,168.42,83826.0,166.1311,166.1705,165.9537,165.9537,83826.0
2023-09-19 14:30:00,168.42,168.96,168.41,168.85,117404.0,165.9537,166.4858,165.9439,166.3774,117404.0
2023-09-19 14:40:00,168.84,168.9,168.65,168.68,48050.0,166.3676,166.4267,166.1803,166.2099,48050.0
2023-09-19 14:50:00,168.69,168.7,168.31,168.31,63793.0,166.2198,166.2296,165.8453,165.8453,63793.0
2023-09-19 15:00:00,168.3,168.47,168.23,168.33,59693.0,165.8355,166.003,165.7665,165.865,59693.0
2023-09-19 15:10:00,168.34,168.42,168.26,168.39,48340.0,165.8749,165.9537,165.7961,165.9242,48340.0
2023-09-19 15:20:00,168.38,168.7,168.36,168.67,51375.0,165.9143,166.2296,165.8946,166.2001,51375.0
2023-09-19 15:30:00,168.67,168.72,168.57,168.69,65014.0,166.2001,166.2493,166.1015,166.2198,65014.0
2023-09-19 15:40:00,168.68,168.98,168.66,168.89,191143.0,166.2099,166.5055,166.1902,166.4168,191143.0
2023-09-19 15:50:00,168.89,168.93,168.71,168.79,284316.0,166.4168,166.4562,166.2395,166.3183,284316.0
2023-09-20 09:30:00,169.32,169.82,169.08,169.59,300650.0,166.8405,167.3332,166.604,167.1066,300650.0
2023-09-20 09:40:00,169.6,169.89,169.46,169.6,128518.0,167.1164,167.4022,166.9785,167.1164,128518.0
2023-09-20 09:50:00,169.59,169.85,169.44,169.63,84282.0,167.1066,167.3628,166.9588,167.146,84282.0
2023-09-20 10:00:00,169.65,169.77,169.46,169.66,95924.0,167.1657,167.2839,166.9785,167.1756,95924.0
2023-09-20 10:10:00,169.67,169.79,169.34,169.52,104418.0,167.1854,167.3037,166.8602,167.0376,104418.0
2023-09-20 10:20:00,169.52,169.68,169.43,169.55,107922.0,167.0376,167.1953,166.9489,167.0672,107922.0
2023-09-20 10:30:00,169.56,169.77,169.5,169.62,46576.0,167.077,167.2839,167.0179,167.1361,46576.0
2023-09-20 10:40:00,169.62,169.66,169.44,169.45,36943.0,167.1361,167.1756,166.9588,166.9686,36943.0
2023-09-20 10:50:00,169.44,169.53,169.21,169.31,33728.0,166.9588,167.0475,166.7321,166.8307,33728.0
2023-09-20 11:00:00,169.3,169.48,169.27,169.46,49467.0,166.8208,166.9982,166.7913,166.9785,49467.0
2023-09-20 11:10:00,169.48,169.51,169.22,169.22,28480.0,166.9982,167.0278,166.742,166.742,28480.0
2023-09-20 11:20:00,169.2,169.26,169.03,169.07,34991.0,166.7223,166.7814,166.5548,166.5942,34991.0
2023-09-20 11:30:00,169.07,169.23,169.03,169.09,44325.0,166.5942,166.7519,166.5548,166.6139,44325.0
2023-09-20 11:40:00,169.08,169.38,169.08,169.38,27397.0,166.604,166.8997,166.604,166.8997,27397.0
2023-09-20 11:50:00,169.38,169.51,169.37,169.5,17629.0,166.8997,167.0278,166.8898,167.0179,17629.0
2023-09-20 12:00:00,169.52,169.52,169.36,169.44,19580.0,167.0376,167.0376,166.8799,166.9588,19580.0
2023-09-20 12:10:00,169.45,169.5,169.42,169.44,12992.0,166.9686,167.0179,166.9391,166.9588,12992.0
2023-09-20 12:20:00,169.43,169.52,169.36,169.48,20372.0,166.9489,167.0376,166.8799,166.9982,20372.0
2023-09-20 12:30:00,169.49,169.51,169.4,169.43,18979.0,167.008,167.0278,166.9194,166.9489,18979.0
2023-09-20 12:40:00,169.42,169.45,169.34,169.39,13547.0,166.9391,166.9686,166.8602,166.9095,13547.0
2023-09-20 12:50:00,169.37,169.55,169.35,169.55,19986.0,166.8898,167.0672,166.8701,167.0672,19986.0
2023-09-20 13:00:00,169.55,169.93,169.5,169.81,52889.0,167.0672,167.4416,167.0179,167.3234,52889.0
2023-09-20 13:10:00,169.8,170.14,169.8,170.12,75258.0,167.3135,167.6485,167.3135,167.6288,75258.0
2023-09-20 13:20:00,170.13,170.29,169.92,169.94,72747.0,167.6387,167.7963,167.4317,167.4515,72747.0
2023-09-20 13:30:00,169.92,169.95,169.65,169.66,35857.0,167.4317,167.4613,167.1657,167.1756,35857.0
2023-09-20 13:40:00,169.65,169.68,169.57,169.67,29079.0,167.1657,167.1953,167.0869,167.1854,29079.0
2023-09-20 13:50:00,169.61,169.86,169.61,169.76,41381.0,167.1263,167.3726,167.1263,167.2741,41381.0
2023-09-20 14:00:00,169.77,169.77,168.88,169.19,270587.0,167.2839,167.2839,166.407,166.7124,270587.0
2023-09-20 14:10:00,169.15,169.53,169.06,169.41,113749.0,166.673,167.0475,166.5843,166.9292,113749.0
2023-09-20 14:20:00,169.44,169.75,169.35,169.61,90089.0,166.9588,167.2642,166.8701,167.1263,90089.0
2023-09-20 14:30:00,169.61,170.27,169.47,169.97,169007.0,167.1263,167.7766,166.9883,167.481,169007.0
2023-09-20 14:40:00,169.96,170.03,169.39,169.43,121791.0,167.4712,167.5401,166.9095,166.9489,121791.0
2023-09-20 14:50:00,169.42,169.55,169.1,169.2,84371.0,166.9391,167.0672,166.6238,166.7223,84371.0
2023-09-20 15:00:00,169.12,169.38,168.81,168.84,81612.0,166.6435,166.8997,166.338,166.3676,81612.0
2023-09-20 15:10:00,168.88,168.94,168.06,168.13,91234.0,166.407,166.4661,165.599,165.668,91234.0
2023-09-20 15:20:00,168.11,168.48,168.09,168.37,100973.0,165.6483,166.0128,165.6285,165.9044,100973.0
2023-09-20 15:30:00,168.38,168.41,167.41,167.49,264143.0,165.9143,165.9439,164.9585,165.0373,264143.0
2023-09-20 15:40:00,167.5,167.57,167.26,167.52,151217.0,165.0472,165.1162,164.8107,165.0669,151217.0
2023-09-20 15:50:00,167.52,167.63,167.07,167.12,408945.0,165.0669,165.1753,164.6235,164.6727,408945.0
2023-09-21 09:30:00,164.98,165.07,164.25,164.31,544139.0,162.5641,162.6528,161.8448,161.9039,544139.0
2023-09-21 09:40:00,164.32,164.53,164.0,164.05,258251.0,161.9138,162.1207,161.5984,161.6477,258251.0
2023-09-21 09:50:00,164.06,164.08,163.52,163.66,230089.0,161.6576,161.6773,161.1255,161.2634,230089.0
2023-09-21 10:00:00,163.64,164.11,163.47,164.07,170850.0,161.2437,161.7068,161.0762,161.6674,170850.0
2023-09-21 10:10:00,164.09,164.19,163.8,164.09,114282.0,161.6871,161.7857,161.4014,161.6871,114282.0
2023-09-21 10:20:00,164.09,164.15,163.72,163.8,91419.0,161.6871,161.7462,161.3225,161.4014,91419.0
2023-09-21 10:30:00,163.77,164.12,163.68,164.11,83772.0,161.3718,161.7167,161.2831,161.7068,83772.0
2023-09-21 10:40:00,164.1,164.21,163.77,163.84,54653.0,161.697,161.8054,161.3718,161.4408,54653.0
2023-09-21 10:50:00,163.85,164.1,163.71,163.75,68914.0,161.4506,161.697,161.3127,161.3521,68914.0
2023-09-21 11:00:00,163.81,163.93,163.7,163.83,94332.0,161.4112,161.5295,161.3028,161.4309,94332.0
2023-09-21 11:10:00,163.83,163.91,163.55,163.6,107073.0,161.4309,161.5098,161.155,161.2043,107073.0
2023-09-21 11:20:00,163.6,163.83,163.59,163.73,55646.0,161.2043,161.4309,161.1944,161.3324,55646.0
2023-09-21 11:30:00,163.72,164.06,163.68,163.88,83179.0,161.3225,161.6576,161.2831,161.4802,83179.0
2023-09-21 11:40:00,163.89,163.93,163.69,163.9,82628.0,161.49,161.5295,161.293,161.4999,82628.0
2023-09-21 11:50:00,163.89,163.98,163.76,163.79,49761.0,161.49,161.5787,161.362,161.3915,49761.0
2023-09-21 12:00:00,163.78,163.83,163.61,163.7,66480.0,161.3817,161.4309,161.2141,161.3028,66480.0
2023-09-21 12:10:00,163.7,163.73,163.54,163.63,64623.0,161.3028,161.3324,161.1452,161.2339,64623.0
2023-09-21 12:20:00,163.62,163.76,163.53,163.75,54627.0,161.224,161.362,161.1353,161.3521,54627.0
2023-09-21 12:30:00,163.77,164.05,163.75,163.78,59140.0,161.3718,161.6477,161.3521,161.3817,59140.0
2023-09-21 12:40:00,163.77,164.05,163.76,163.99,56101.0,161.3718,161.6477,161.362,161.5886,56101.0
2023-09-21 12:50:00,164.0,164.06,163.7,163.73,48449.0,161.5984,161.6576,161.3028,161.3324,48449.0
2023-09-21 13:00:00,163.7,163.93,163.63,163.86,39383.0,161.3028,161.5295,161.2339,161.4605,39383.0
2023-09-21 13:10:00,163.86,164.29,163.86,164.15,138306.0,161.4605,161.8842,161.4605,161.7462,138306.0
2023-09-21 13:20:00,164.14,164.25,164.01,164.14,41344.0,161.7364,161.8448,161.6083,161.7364,41344.0
2023-09-21 13:30:00,164.14,164.26,164.04,164.11,49268.0,161.7364,161.8546,161.6379,161.7068,49268.0
2023-09-21 13:40:00,164.1,164.23,164.01,164.11,35647.0,161.697,161.8251,161.6083,161.7068,35647.0
2023-09-21 13:50:00,164.11,164.16,163.97,164.02,38010.0,161.7068,161.7561,161.5689,161.6181,38010.0
2023-09-21 14:00:00,164.02,164.07,163.84,163.88,64845.0,161.6181,161.6674,161.4408,161.4802,64845.0
2023-09-21 14:10:00,163.86,164.0,163.66,163.69,54047.0,161.4605,161.5984,161.2634,161.293,54047.0
2023-09-21 14:20:00,163.68,163.69,163.42,163.43,48121.0,161.2831,161.293,161.0269,161.0368,48121.0
2023-09-21 14:30:00,163.42,163.6,163.3,163.52,92043.0,161.0269,161.2043,160.9087,161.1255,92043.0
2023-09-21 14:40:00,163.52,163.56,163.36,163.36,72568.0,161.1255,161.1649,160.9678,160.9678,72568.0
2023-09-21 14:50:00,163.35,163.45,163.24,163.37,55201.0,160.958,161.0565,160.8496,160.9777,55201.0
2023-09-21 15:00:00,163.37,163.55,163.27,163.37,81786.0,160.9777,161.155,160.8791,160.9777,81786.0
2023-09-21 15:10:00,163.37,163.39,162.91,162.95,104791.0,160.9777,160.9974,160.5244,160.5638,104791.0
2023-09-21 15:20:00,162.94,163.15,162.94,163.01,186561.0,160.554,160.7609,160.554,160.6229,186561.0
2023-09-21 15:30:00,163.0,163.11,162.87,162.88,193933.0,160.6131,160.7215,160.485,160.4948,193933.0
2023-09-21 15:40:00,162.88,163.04,162.76,162.88,266648.0,160.4948,160.6525,160.3766,160.4948,266648.0
2023-09-21 15:50:00,162.88,162.89,162.5,162.53,828219.0,160.4948,160.5047,160.1204,160.15,828219.0
2023-09-22 09:30:00,163.52,163.64,163.07,163.1,350470.0,161.1255,161.2437,160.6821,160.7116,350470.0
2023-09-22 09:40:00,163.11,163.42,162.8,163.25,245103.0,160.7215,161.0269,160.416,160.8594,245103.0
2023-09-22 09:50:00,163.27,163.28,162.89,163.21,173567.0,160.8791,160.889,160.5047,160.82,173567.0
2023-09-22 10:00:00,163.2,163.48,162.91,163.28,132415.0,160.8102,161.0861,160.5244,160.889,132415.0
2023-09-22 10:10:00,163.28,163.31,162.74,162.99,141324.0,160.889,160.9185,160.3569,160.6032,141324.0
2023-09-22 10:20:00,162.98,163.15,162.82,163.06,84067.0,160.5934,160.7609,160.4357,160.6722,84067.0
2023-09-22 10:30:00,163.06,163.64,163.06,163.57,94399.0,160.6722,161.2437,160.6722,161.1747,94399.0
2023-09-22 10:40:00,163.56,163.77,163.41,163.64,65586.0,161.1649,161.3718,161.0171,161.2437,65586.0
2023-09-22 10:50:00,163.64,163.82,163.53,163.69,119170.0,161.2437,161.4211,161.1353,161.293,119170.0
2023-09-22 11:00:00,163.69,163.86,163.5,163.5,99396.0,161.293,161.4605,161.1058,161.1058,99396.0
2023-09-22 11:10:00,163.51,163.53,163.29,163.34,82052.0,161.1156,161.1353,160.8988,160.9481,82052.0
2023-09-22 11:20:00,163.34,163.6,163.31,163.59,46815.0,160.9481,161.2043,160.9185,161.1944,46815.0
2023-09-22 11:30:00,163.61,163.65,163.5,163.64,65531.0,161.2141,161.2536,161.1058,161.2437,65531.0
2023-09-22 11:40:00,163.64,163.64,163.38,163.39,48913.0,161.2437,161.2437,160.9875,160.9974,48913.0
2023-09-22 11:50:00,163.39,163.52,163.09,163.09,84300.0,160.9974,161.1255,160.7018,160.7018,84300.0
2023-09-22 12:00:00,163.08,163.23,163.0,163.15,55983.0,160.6919,160.8397,160.6131,160.7609,55983.0
2023-09-22 12:10:00,163.13,163.3,162.98,163.25,42946.0,160.7412,160.9087,160.5934,160.8594,42946.0
2023-09-22 12:20:00,163.26,163.38,163.19,163.19,37754.0,160.8693,160.9875,160.8003,160.8003,37754.0
2023-09-22 12:30:00,163.23,163.34,163.19,163.32,43173.0,160.8397,160.9481,160.8003,160.9284,43173.0
2023-09-22 12:40:00,163.31,163.41,163.16,163.24,86563.0,160.9185,161.0171,160.7707,160.8496,86563.0
2023-09-22 12:50:00,163.25,163.25,163.08,163.1,46034.0,160.8594,160.8594,160.6919,160.7116,46034.0
2023-09-22 13:00:00,163.1,163.12,162.74,162.74,61997.0,160.7116,160.7313,160.3569,160.3569,61997.0
2023-09-22 13:10:00,162.75,162.78,162.35,162.38,85085.0,160.3667,160.3963,159.9726,160.0022,85085.0
2023-09-22 13:20:00,162.39,162.41,162.09,162.15,117597.0,160.012,160.0317,159.7164,159.7755,117597.0
2023-09-22 13:30:00,162.12,162.23,161.8,161.9,92577.0,159.746,159.8544,159.4307,159.5292,92577.0
2023-09-22 13:40:00,161.91,161.95,161.67,161.78,131220.0,159.539,159.5785,159.3026,159.4109,131220.0
2023-09-22 13:50:00,161.78,162.01,161.72,161.72,130602.0,159.4109,159.6376,159.3518,159.3518,130602.0
2023-09-22 14:00:00,161.71,161.8,161.51,161.62,61196.0,159.342,159.4307,159.1449,159.2533,61196.0
2023-09-22 14:10:00,161.61,161.61,160.89,161.03,125050.0,159.2434,159.2434,158.534,158.6719,125050.0
2023-09-22 14:20:00,161.05,161.47,161.05,161.33,117792.0,158.6916,159.1055,158.6916,158.9675,117792.0
2023-09-22 14:30:00,161.33,161.44,161.21,161.25,122114.0,158.9675,159.0759,158.8493,158.8887,122114.0
2023-09-22 14:40:00,161.24,161.37,161.17,161.37,134459.0,158.8789,159.007,158.8099,159.007,134459.0
2023-09-22 14:50:00,161.36,161.39,161.07,161.19,118890.0,158.9971,159.0267,158.7113,158.8296,118890.0
2023-09-22 15:00:00,161.18,161.92,161.13,161.9,157259.0,158.8197,159.5489,158.7705,159.5292,157259.0
2023-09-22 15:10:00,161.91,162.04,161.77,161.96,119011.0,159.539,159.6671,159.4011,159.5883,119011.0
2023-09-22 15:20:00,161.97,162.13,161.8,161.87,97128.0,159.5982,159.7558,159.4307,159.4996,97128.0
2023-09-22 15:30:00,161.88,161.96,161.56,161.66,307589.0,159.5095,159.5883,159.1942,159.2927,307589.0
2023-09-22 15:40:00,161.66,161.68,161.11,161.26,414587.0,159.2927,159.3124,158.7508,158.8986,414587.0
2023-09-22 15:50:00,161.25,161.25,160.79,160.97,1021437.0,158.8887,158.8887,158.4354,158.6128,1021437.0
2023-09-25 09:30:00,160.27,160.35,159.87,160.33,396171.0,157.9231,158.0019,157.5289,157.9822,396171.0
2023-09-25 09:40:00,160.33,160.9,160.32,160.77,269578.0,157.9822,158.5438,157.9723,158.4157,269578.0
2023-09-25 09:50:00,160.78,161.48,160.75,161.4,141189.0,158.4256,159.1153,158.396,159.0365,141189.0
2023-09-25 10:00:00,161.41,161.43,160.72,160.83,182487.0,159.0464,159.0661,158.3665,158.4749,182487.0
2023-09-25 10:10:00,160.85,161.48,160.81,161.07,130174.0,158.4946,159.1153,158.4552,158.7113,130174.0
2023-09-25 10:20:00,161.04,161.14,160.56,160.86,92061.0,158.6818,158.7803,158.2088,158.5044,92061.0
2023-09-25 10:30:00,160.85,161.28,160.78,161.24,83595.0,158.4946,158.9183,158.4256,158.8789,83595.0
2023-09-25 10:40:00,161.24,161.43,161.09,161.36,96441.0,158.8789,159.0661,158.7311,158.9971,96441.0
2023-09-25 10:50:00,161.36,161.36,160.76,160.76,102821.0,158.9971,158.9971,158.4059,158.4059,102821.0
2023-09-25 11:00:00,160.76,161.35,160.74,161.35,89967.0,158.4059,158.9872,158.3862,158.9872,89967.0
2023-09-25 11:10:00,161.37,161.9,161.27,161.84,294489.0,159.007,159.5292,158.9084,159.4701,294489.0
2023-09-25 11:20:00,161.84,161.84,161.47,161.48,85976.0,159.4701,159.4701,159.1055,159.1153,85976.0
2023-09-25 11:30:00,161.49,161.71,161.48,161.62,41943.0,159.1252,159.342,159.1153,159.2533,41943.0
2023-09-25 11:40:00,161.63,161.87,161.54,161.77,112736.0,159.2631,159.4996,159.1745,159.4011,112736.0
2023-09-25 11:50:00,161.77,161.99,161.76,161.87,42702.0,159.4011,159.6179,159.3912,159.4996,42702.0
2023-09-25 12:00:00,161.88,161.91,161.71,161.83,59022.0,159.5095,159.539,159.342,159.4602,59022.0
2023-09-25 12:10:00,161.82,162.19,161.82,162.13,35666.0,159.4504,159.8149,159.4504,159.7558,35666.0
2023-09-25 12:20:00,162.1,162.25,162.06,162.23,63739.0,159.7263,159.8741,159.6868,159.8544,63739.0
2023-09-25 12:30:00,162.26,162.26,161.92,161.92,35176.0,159.8839,159.8839,159.5489,159.5489,35176.0
2023-09-25 12:40:00,161.93,162.06,161.75,161.75,86295.0,159.5587,159.6868,159.3814,159.3814,86295.0
2023-09-25 12:50:00,161.74,161.74,161.48,161.72,59990.0,159.3715,159.3715,159.1153,159.3518,59990.0
2023-09-25 13:00:00,161.71,161.95,161.62,161.92,31741.0,159.342,159.5785,159.2533,159.5489,31741.0
2023-09-25 13:10:00,161.94,162.06,161.8,161.81,23740.0,159.5686,159.6868,159.4307,159.4405,23740.0
2023-09-25 13:20:00,161.81,161.89,161.57,161.7,67795.0,159.4405,159.5193,159.204,159.3321,67795.0
2023-09-25 13:30:00,161.71,161.93,161.62,161.93,33954.0,159.342,159.5587,159.2533,159.5587,33954.0
2023-09-25 13:40:00,161.91,161.91,161.53,161.73,35899.0,159.539,159.539,159.1646,159.3617,35899.0
2023-09-25 13:50:00,161.72,161.91,161.71,161.9,25837.0,159.3518,159.539,159.342,159.5292,25837.0
2023-09-25 14:00:00,161.92,162.05,161.83,161.88,49292.0,159.5489,159.677,159.4602,159.5095,49292.0
2023-09-25 14:10:00,161.87,161.92,161.69,161.8,30177.0,159.4996,159.5489,159.3223,159.4307,30177.0
2023-09-25 14:20:00,161.82,161.85,161.62,161.7,37616.0,159.4504,159.4799,159.2533,159.3321,37616.0
2023-09-25 14:30:00,161.67,162.0,161.61,161.82,63072.0,159.3026,159.6277,159.2434,159.4504,63072.0
2023-09-25 14:40:00,161.82,161.91,161.65,161.72,51139.0,159.4504,159.539,159.2829,159.3518,51139.0
2023-09-25 14:50:00,161.7,161.78,161.53,161.57,42607.0,159.3321,159.4109,159.1646,159.204,42607.0
2023-09-25 15:00:00,161.57,161.63,161.08,161.14,101521.0,159.204,159.2631,158.7212,158.7803,101521.0
2023-09-25 15:10:00,161.13,161.69,161.13,161.68,60055.0,158.7705,159.3223,158.7705,159.3124,60055.0
2023-09-25 15:20:00,161.67,161.74,161.33,161.54,67310.0,159.3026,159.3715,158.9675,159.1745,67310.0
2023-09-25 15:30:00,161.55,161.65,161.44,161.63,106817.0,159.1843,159.2829,159.0759,159.2631,106817.0
2023-09-25 15:40:00,161.64,161.65,161.44,161.58,86269.0,159.273,159.2829,159.0759,159.2139,86269.0
2023-09-25 15:50:00,161.58,161.95,161.39,161.91,348459.0,159.2139,159.5785,159.0267,159.539,348459.0
2023-09-26 09:30:00,160.45,161.44,160.31,161.25,441429.0,158.1004,159.0759,157.9625,158.8887,441429.0
2023-09-26 09:40:00,161.25,161.31,160.62,160.64,244126.0,158.8887,158.9478,158.2679,158.2876,244126.0
2023-09-26 09:50:00,160.64,160.65,160.15,160.26,250254.0,158.2876,158.2975,157.8048,157.9132,250254.0
2023-09-26 10:00:00,160.26,160.46,160.02,160.2,278208.0,157.9132,158.1103,157.6767,157.8541,278208.0
2023-09-26 10:10:00,160.22,160.23,159.49,159.63,161933.0,157.8738,157.8836,157.1545,157.2924,161933.0
2023-09-26 10:20:00,159.61,160.11,159.61,160.09,138150.0,157.2727,157.7654,157.2727,157.7457,138150.0
2023-09-26 10:30:00,160.09,160.37,159.93,160.13,129958.0,157.7457,158.0216,157.588,157.7851,129958.0
2023-09-26 10:40:00,160.12,160.57,160.07,160.25,115109.0,157.7753,158.2187,157.726,157.9034,115109.0
2023-09-26 10:50:00,160.27,160.28,159.97,160.16,170815.0,157.9231,157.9329,157.6275,157.8147,170815.0
2023-09-26 11:00:00,160.15,160.26,159.94,160.08,195947.0,157.8048,157.9132,157.5979,157.7358,195947.0
2023-09-26 11:10:00,160.08,160.11,159.86,160.06,75515.0,157.7358,157.7654,157.5191,157.7161,75515.0
2023-09-26 11:20:00,160.05,160.11,159.88,159.88,57491.0,157.7063,157.7654,157.5388,157.5388,57491.0
2023-09-26 11:30:00,159.87,160.27,159.83,160.21,124674.0,157.5289,157.9231,157.4895,157.8639,124674.0
2023-09-26 11:40:00,160.21,160.32,160.06,160.16,91690.0,157.8639,157.9723,157.7161,157.8147,91690.0
2023-09-26 11:50:00,160.17,160.18,159.89,159.96,105384.0,157.8245,157.8344,157.5486,157.6176,105384.0
2023-09-26 12:00:00,159.98,160.12,159.81,160.1,102207.0,157.6373,157.7753,157.4698,157.7555,102207.0
2023-09-26 12:10:00,160.1,160.29,160.08,160.14,54621.0,157.7555,157.9428,157.7358,157.795,54621.0
2023-09-26 12:20:00,160.12,160.42,160.11,160.36,33463.0,157.7753,158.0709,157.7654,158.0117,33463.0
2023-09-26 12:30:00,160.34,160.5,160.25,160.38,70350.0,157.992,158.1497,157.9034,158.0314,70350.0
2023-09-26 12:40:00,160.39,160.45,160.19,160.25,73482.0,158.0413,158.1004,157.8442,157.9034,73482.0
2023-09-26 12:50:00,160.23,160.32,160.09,160.1,26384.0,157.8836,157.9723,157.7457,157.7555,26384.0
2023-09-26 13:00:00,160.1,160.2,159.84,160.18,130529.0,157.7555,157.8541,157.4994,157.8344,130529.0
2023-09-26 13:10:00,160.18,160.26,159.99,160.0,46059.0,157.8344,157.9132,157.6472,157.657,46059.0
2023-09-26 13:20:00,160.01,160.06,159.7,159.7,46961.0,157.6669,157.7161,157.3614,157.3614,46961.0
2023-09-26 13:30:00,159.69,159.81,159.37,159.38,58901.0,157.3516,157.4698,157.0362,157.0461,58901.0
2023-09-26 13:40:00,159.38,159.45,159.22,159.25,49271.0,157.0461,157.1151,156.8884,156.918,49271.0
2023-09-26 13:50:00,159.26,159.54,159.26,159.52,52378.0,156.9278,157.2037,156.9278,157.184,52378.0
2023-09-26 14:00:00,159.52,159.52,159.08,159.09,86684.0,157.184,157.184,156.7505,156.7603,86684.0
2023-09-26 14:10:00,159.09,159.18,158.85,158.85,67501.0,156.7603,156.849,156.5239,156.5239,67501.0
2023-09-26 14:20:00,158.87,159.11,158.85,158.95,54605.0,156.5436,156.78,156.5239,156.6224,54605.0
2023-09-26 14:30:00,158.95,159.14,158.92,158.95,55649.0,156.6224,156.8096,156.5928,156.6224,55649.0
2023-09-26 14:40:00,158.97,159.06,158.86,158.97,48426.0,156.6421,156.7308,156.5337,156.6421,48426.0
2023-09-26 14:50:00,158.98,159.07,158.89,159.07,54574.0,156.6519,156.7406,156.5633,156.7406,54574.0
2023-09-26 15:00:00,159.04,159.1,158.85,159.05,72931.0,156.7111,156.7702,156.5239,156.7209,72931.0
2023-09-26 15:10:00,159.06,159.07,158.78,158.82,58476.0,156.7308,156.7406,156.4549,156.4943,58476.0
2023-09-26 15:20:00,158.81,158.87,158.66,158.75,113867.0,156.4844,156.5436,156.3366,156.4253,113867.0
2023-09-26 15:30:00,158.76,158.87,158.61,158.81,102811.0,156.4352,156.5436,156.2874,156.4844,102811.0
2023-09-26 15:40:00,158.81,158.99,158.79,158.83,141760.0,156.4844,156.6618,156.4647,156.5041,141760.0
2023-09-26 15:50:00,158.84,159.09,158.75,159.02,521446.0,156.514,156.7603,156.4253,156.6914,521446.0
2023-09-27 09:30:00,159.39,159.8,159.1,159.37,521921.0,157.0559,157.4599,156.7702,157.0362,521921.0
2023-09-27 09:40:00,159.38,159.91,159.2,159.48,276529.0,157.0461,157.5683,156.8687,157.1446,276529.0
2023-09-27 09:50:00,159.48,159.73,159.28,159.36,142263.0,157.1446,157.391,156.9476,157.0264,142263.0
2023-09-27 10:00:00,159.38,159.47,158.79,158.84,152753.0,157.0461,157.1348,156.4647,156.514,152753.0
2023-09-27 10:10:00,158.84,158.87,158.48,158.64,123936.0,156.514,156.5436,156.1593,156.3169,123936.0
2023-09-27 10:20:00,158.68,159.22,158.68,159.16,197801.0,156.3563,156.8884,156.3563,156.8293,197801.0
2023-09-27 10:30:00,159.14,159.26,158.98,159.12,288720.0,156.8096,156.9278,156.6519,156.7899,288720.0
2023-09-27 10:40:00,159.13,159.13,158.79,159.01,118005.0,156.7998,156.7998,156.4647,156.6815,118005.0
2023-09-27 10:50:00,159.01,159.02,158.16,158.21,87547.0,156.6815,156.6914,155.844,155.8932,87547.0
2023-09-27 11:00:00,158.2,158.45,158.12,158.44,160787.0,155.8834,156.1297,155.8045,156.1199,160787.0
2023-09-27 11:10:00,158.42,158.5,158.29,158.38,46462.0,156.1001,156.179,155.9721,156.0607,46462.0
2023-09-27 11:20:00,158.4,158.74,158.35,158.68,48594.0,156.0804,156.4155,156.0312,156.3563,48594.0
2023-09-27 11:30:00,158.69,158.76,158.51,158.54,49159.0,156.3662,156.4352,156.1888,156.2184,49159.0
2023-09-27 11:40:00,158.55,158.55,157.92,158.04,55532.0,156.2282,156.2282,155.6075,155.7257,55532.0
2023-09-27 11:50:00,158.05,158.11,157.95,158.07,36917.0,155.7356,155.7947,155.637,155.7553,36917.0
2023-09-27 12:00:00,158.06,158.07,157.59,157.6,44785.0,155.7454,155.7553,155.2823,155.2922,44785.0
2023-09-27 12:10:00,157.61,157.82,157.44,157.45,73113.0,155.302,155.5089,155.1345,155.1444,73113.0
2023-09-27 12:20:00,157.45,157.54,157.35,157.53,93110.0,155.1444,155.233,155.0458,155.2232,93110.0
2023-09-27 12:30:00,157.55,157.72,157.49,157.52,126000.0,155.2429,155.4104,155.1838,155.2133,126000.0
2023-09-27 12:40:00,157.46,157.68,157.35,157.58,69930.0,155.1542,155.371,155.0458,155.2724,69930.0
2023-09-27 12:50:00,157.57,157.6,157.17,157.21,39969.0,155.2626,155.2922,154.8685,154.9079,39969.0
2023-09-27 13:00:00,157.21,157.61,157.2,157.58,58272.0,154.9079,155.302,154.898,155.2724,58272.0
2023-09-27 13:10:00,157.59,157.61,156.99,157.12,135312.0,155.2823,155.302,154.6911,154.8192,135312.0
2023-09-27 13:20:00,157.13,157.14,156.74,156.78,94589.0,154.829,154.8389,154.4448,154.4842,94589.0
2023-09-27 13:30:00,156.77,157.14,156.77,157.01,70370.0,154.4743,154.8389,154.4743,154.7108,70370.0
2023-09-27 13:40:00,156.94,157.19,156.74,157.11,63303.0,154.6418,154.8882,154.4448,154.8093,63303.0
2023-09-27 13:50:00,157.1,157.28,157.08,157.22,99279.0,154.7995,154.9768,154.7798,154.9177,99279.0
2023-09-27 14:00:00,157.22,157.23,156.98,156.98,59901.0,154.9177,154.9276,154.6812,154.6812,59901.0
2023-09-27 14:10:00,156.97,157.21,156.89,157.0,63651.0,154.6714,154.9079,154.5926,154.7009,63651.0
2023-09-27 14:20:00,157.0,157.58,156.96,157.57,67138.0,154.7009,155.2724,154.6615,155.2626,67138.0
2023-09-27 14:30:00,157.58,158.17,157.58,158.16,158989.0,155.2724,155.8538,155.2724,155.844,158989.0
2023-09-27 14:40:00,158.17,158.47,158.05,158.18,115247.0,155.8538,156.1494,155.7356,155.8637,115247.0
2023-09-27 14:50:00,158.17,158.39,158.11,158.28,84092.0,155.8538,156.0706,155.7947,155.9622,84092.0
2023-09-27 15:00:00,158.28,159.06,158.2,158.95,97622.0,155.9622,156.7308,155.8834,156.6224,97622.0
2023-09-27 15:10:00,158.96,159.12,158.67,158.7,108829.0,156.6322,156.7899,156.3465,156.376,108829.0
2023-09-27 15:20:00,158.71,158.87,158.69,158.71,45207.0,156.3859,156.5436,156.3662,156.3859,45207.0
2023-09-27 15:30:00,158.69,158.76,158.4,158.48,114522.0,156.3662,156.4352,156.0804,156.1593,114522.0
2023-09-27 15:40:00,158.49,158.49,157.98,158.12,160145.0,156.1691,156.1691,155.6666,155.8045,160145.0
2023-09-27 15:50:00,158.14,158.45,158.13,158.4,509391.0,155.8242,156.1297,155.8144,156.0804,509391.0
2023-09-28 09:30:00,157.78,158.41,157.38,158.01,396942.0,155.4695,156.0903,155.0754,155.6962,396942.0
2023-09-28 09:40:00,158.05,158.14,157.5,157.57,297203.0,155.7356,155.8242,155.1936,155.2626,297203.0
2023-09-28 09:50:00,157.58,158.16,157.56,158.09,224590.0,155.2724,155.844,155.2527,155.775,224590.0
2023-09-28 10:00:00,158.08,158.35,157.93,158.12,161150.0,155.7651,156.0312,155.6173,155.8045,161150.0
2023-09-28 10:10:00,158.09,158.25,157.7,158.08,127848.0,155.775,155.9326,155.3907,155.7651,127848.0
2023-09-28 10:20:00,158.07,158.23,157.7,157.84,86303.0,155.7553,155.9129,155.3907,155.5286,86303.0
2023-09-28 10:30:00,157.86,158.05,157.38,158.04,127857.0,155.5483,155.7356,155.0754,155.7257,127857.0
2023-09-28 10:40:00,158.06,158.58,157.88,158.52,52536.0,155.7454,156.2578,155.5681,156.1987,52536.0
2023-09-28 10:50:00,158.55,158.79,158.46,158.69,80480.0,156.2282,156.4647,156.1396,156.3662,80480.0
2023-09-28 11:00:00,158.68,158.95,158.55,158.92,77341.0,156.3563,156.6224,156.2282,156.5928,77341.0
2023-09-28 11:10:00,158.91,158.97,158.68,158.77,64411.0,156.583,156.6421,156.3563,156.445,64411.0
2023-09-28 11:20:00,158.76,159.45,158.72,159.45,98178.0,156.4352,157.1151,156.3958,157.1151,98178.0
2023-09-28 11:30:00,159.46,159.92,159.43,159.77,95406.0,157.1249,157.5782,157.0954,157.4304,95406.0
2023-09-28 11:40:00,159.79,160.05,159.76,160.0,108194.0,157.4501,157.7063,157.4205,157.657,108194.0
2023-09-28 11:50:00,160.02,160.34,159.97,160.32,113927.0,157.6767,157.992,157.6275,157.9723,113927.0
2023-09-28 12:00:00,160.34,160.37,160.17,160.19,84489.0,157.992,158.0216,157.8245,157.8442,84489.0
2023-09-28 12:10:00,160.18,160.32,160.11,160.24,37986.0,157.8344,157.9723,157.7654,157.8935,37986.0
2023-09-28 12:20:00,160.26,160.54,160.11,160.48,88364.0,157.9132,158.1891,157.7654,158.13,88364.0
2023-09-28 12:30:00,160.49,160.5,160.25,160.41,42535.0,158.1398,158.1497,157.9034,158.061,42535.0
2023-09-28 12:40:00,160.42,160.59,160.15,160.16,67151.0,158.0709,158.2384,157.8048,157.8147,67151.0
2023-09-28 12:50:00,160.16,160.25,159.8,159.98,65977.0,157.8147,157.9034,157.4599,157.6373,65977.0
2023-09-28 13:00:00,160.0,160.19,159.63,160.02,75591.0,157.657,157.8442,157.2924,157.6767,75591.0
2023-09-28 13:10:00,160.03,160.13,159.97,160.04,42649.0,157.6866,157.7851,157.6275,157.6964,42649.0
2023-09-28 13:20:00,160.05,160.31,160.04,160.08,39329.0,157.7063,157.9625,157.6964,157.7358,39329.0
2023-09-28 13:30:00,160.11,160.14,159.7,159.86,72629.0,157.7654,157.795,157.3614,157.5191,72629.0
2023-09-28 13:40:00,159.89,159.95,159.62,159.9,41992.0,157.5486,157.6077,157.2826,157.5585,41992.0
2023-09-28 13:50:00,159.9,159.95,159.73,159.89,107832.0,157.5585,157.6077,157.391,157.5486,107832.0
2023-09-28 14:00:00,159.89,159.98,159.72,159.95,37425.0,157.5486,157.6373,157.3811,157.6077,37425.0
2023-09-28 14:10:00,159.96,160.32,159.85,160.22,53958.0,157.6176,157.9723,157.5092,157.8738,53958.0
2023-09-28 14:20:00,160.22,160.3,160.12,160.22,40554.0,157.8738,157.9526,157.7753,157.8738,40554.0
2023-09-28 14:30:00,160.25,160.25,159.54,159.77,82454.0,157.9034,157.9034,157.2037,157.4304,82454.0
2023-09-28 14:40:00,159.74,159.89,159.57,159.61,43766.0,157.4008,157.5486,157.2333,157.2727,43766.0
2023-09-28 14:50:00,159.65,159.89,159.48,159.89,44982.0,157.3121,157.5486,157.1446,157.5486,44982.0
2023-09-28 15:00:00,159.9,160.04,159.85,159.95,75069.0,157.5585,157.6964,157.5092,157.6077,75069.0
2023-09-28 15:10:00,159.98,160.39,159.96,160.31,38663.0,157.6373,158.0413,157.6176,157.9625,38663.0
2023-09-28 15:20:00,160.32,160.47,160.24,160.4,67438.0,157.9723,158.1201,157.8935,158.0512,67438.0
2023-09-28 15:30:00,160.4,160.44,159.72,159.73,108984.0,158.0512,158.0906,157.3811,157.391,108984.0
2023-09-28 15:40:00,159.74,160.09,159.7,159.9,107555.0,157.4008,157.7457,157.3614,157.5585,107555.0
2023-09-28 15:50:00,159.9,160.22,159.89,160.1,373661.0,157.5585,157.8738,157.5486,157.7555,373661.0
2023-09-29 09:30:00,162.46,162.7,162.07,162.48,428531.0,160.081,160.3175,159.6967,160.1007,428531.0
2023-09-29 09:40:00,162.49,162.75,162.12,162.42,365391.0,160.1105,160.3667,159.746,160.0416,365391.0
2023-09-29 09:50:00,162.41,162.88,162.35,162.78,149106.0,160.0317,160.4948,159.9726,160.3963,149106.0
2023-09-29 10:00:00,162.8,163.08,162.48,162.56,172659.0,160.416,160.6919,160.1007,160.1795,172659.0
2023-09-29 10:10:00,162.56,162.61,162.3,162.51,125473.0,160.1795,160.2288,159.9233,160.1303,125473.0
2023-09-29 10:20:00,162.52,162.63,162.02,162.31,119976.0,160.1401,160.2485,159.6474,159.9332,119976.0
2023-09-29 10:30:00,162.3,162.59,162.28,162.44,91394.0,159.9233,160.2091,159.9036,160.0613,91394.0
2023-09-29 10:40:00,162.44,162.61,162.2,162.58,69770.0,160.0613,160.2288,159.8248,160.1992,69770.0
2023-09-29 10:50:00,162.57,162.71,162.29,162.29,76511.0,160.1894,160.3273,159.9135,159.9135,76511.0
2023-09-29 11:00:00,162.31,162.38,161.98,162.09,165342.0,159.9332,160.0022,159.608,159.7164,165342.0
2023-09-29 11:10:00,162.1,162.21,161.88,162.03,127452.0,159.7263,159.8346,159.5095,159.6573,127452.0
2023-09-29 11:20:00,162.02,162.29,161.74,161.74,61183.0,159.6474,159.9135,159.3715,159.3715,61183.0
2023-09-29 11:30:00,161.72,161.89,161.44,161.53,106915.0,159.3518,159.5193,159.0759,159.1646,106915.0
2023-09-29 11:40:00,161.54,161.79,161.51,161.63,120641.0,159.1745,159.4208,159.1449,159.2631,120641.0
2023-09-29 11:50:00,161.64,161.81,161.35,161.72,87133.0,159.273,159.4405,158.9872,159.3518,87133.0
2023-09-29 12:00:00,161.72,161.89,161.58,161.77,45061.0,159.3518,159.5193,159.2139,159.4011,45061.0
2023-09-29 12:10:00,161.77,161.89,161.45,161.74,147606.0,159.4011,159.5193,159.0858,159.3715,147606.0
2023-09-29 12:20:00,161.74,161.89,161.67,161.7,37385.0,159.3715,159.5193,159.3026,159.3321,37385.0
2023-09-29 12:30:00,161.72,161.88,161.52,161.57,75307.0,159.3518,159.5095,159.1548,159.204,75307.0
2023-09-29 12:40:00,161.57,161.73,161.19,161.29,84927.0,159.204,159.3617,158.8296,158.9281,84927.0
2023-09-29 12:50:00,161.3,161.32,161.06,161.19,70000.0,158.938,158.9577,158.7015,158.8296,70000.0
2023-09-29 13:00:00,161.19,161.19,160.43,160.52,93661.0,158.8296,158.8296,158.0807,158.1694,93661.0
2023-09-29 13:10:00,160.52,160.59,160.2,160.32,87419.0,158.1694,158.2384,157.8541,157.9723,87419.0
2023-09-29 13:20:00,160.32,160.79,160.3,160.73,64509.0,157.9723,158.4354,157.9526,158.3763,64509.0
2023-09-29 13:30:00,160.73,160.81,160.58,160.62,83429.0,158.3763,158.4552,158.2285,158.2679,83429.0
2023-09-29 13:40:00,160.63,160.75,160.34,160.4,147182.0,158.2778,158.396,157.992,158.0512,147182.0
2023-09-29 13:50:00,160.4,160.62,160.15,160.2,90977.0,158.0512,158.2679,157.8048,157.8541,90977.0
2023-09-29 14:00:00,160.16,160.36,160.09,160.27,107890.0,157.8147,158.0117,157.7457,157.9231,107890.0
2023-09-29 14:10:00,160.29,160.46,160.18,160.28,94790.0,157.9428,158.1103,157.8344,157.9329,94790.0
2023-09-29 14:20:00,160.29,160.66,160.21,160.28,112729.0,157.9428,158.3073,157.8639,157.9329,112729.0
2023-09-29 14:30:00,160.27,160.46,160.17,160.38,90001.0,157.9231,158.1103,157.8245,158.0314,90001.0
2023-09-29 14:40:00,160.38,160.88,160.38,160.73,65580.0,158.0314,158.5241,158.0314,158.3763,65580.0
2023-09-29 14:50:00,160.73,161.27,160.65,161.27,103711.0,158.3763,158.9084,158.2975,158.9084,103711.0
2023-09-29 15:00:00,161.27,161.37,160.83,160.96,103141.0,158.9084,159.007,158.4749,158.603,103141.0
2023-09-29 15:10:00,160.94,161.26,160.84,161.09,225561.0,158.5832,158.8986,158.4847,158.7311,225561.0
2023-09-29 15:20:00,161.08,161.15,160.81,161.07,130510.0,158.7212,158.7902,158.4552,158.7113,130510.0
2023-09-29 15:30:00,161.06,161.08,160.75,161.03,159735.0,158.7015,158.7212,158.396,158.6719,159735.0
2023-09-29 15:40:00,161.03,161.23,160.83,161.21,178276.0,158.6719,158.869,158.4749,158.8493,178276.0
2023-09-29 15:50:00,161.2,161.54,160.67,160.98,794269.0,158.8394,159.1745,158.3172,158.6227,794269.0
2023-10-02 09:30:00,160.02,160.69,159.63,160.63,554848.0,157.6767,158.3369,157.2924,158.2778,554848.0
2023-10-02 09:40:00,160.65,160.88,160.28,160.32,288769.0,158.2975,158.5241,157.9329,157.9723,288769.0
2023-10-02 09:50:00,160.31,160.4,159.88,160.3,134289.0,157.9625,158.0512,157.5388,157.9526,134289.0
2023-10-02 10:00:00,160.28,161.25,160.18,160.99,202497.0,157.9329,158.8887,157.8344,158.6325,202497.0
2023-10-02 10:10:00,160.95,161.41,160.69,161.07,188185.0,158.5931,159.0464,158.3369,158.7113,188185.0
2023-10-02 10:20:00,161.05,161.43,160.75,160.84,142544.0,158.6916,159.0661,158.396,158.4847,142544.0
2023-10-02 10:30:00,160.85,161.11,160.53,161.0,101375.0,158.4946,158.7508,158.1793,158.6424,101375.0
2023-10-02 10:40:00,161.0,161.44,160.78,161.34,138663.0,158.6424,159.0759,158.4256,158.9774,138663.0
2023-10-02 10:50:00,161.32,161.59,161.12,161.27,141895.0,158.9577,159.2237,158.7606,158.9084,141895.0
2023-10-02 11:00:00,161.22,161.64,161.19,161.37,137099.0,158.8591,159.273,158.8296,159.007,137099.0
2023-10-02 11:10:00,161.34,161.91,161.31,161.86,88785.0,158.9774,159.539,158.9478,159.4898,88785.0
2023-10-02 11:20:00,161.84,162.42,161.82,162.32,101304.0,159.4701,160.0416,159.4504,159.943,101304.0
2023-10-02 11:30:00,162.34,162.41,161.78,161.9,112270.0,159.9627,160.0317,159.4109,159.5292,112270.0
2023-10-02 11:40:00,161.9,161.95,161.33,161.38,123778.0,159.5292,159.5785,158.9675,159.0168,123778.0
2023-10-02 11:50:00,161.37,161.56,161.02,161.14,149129.0,159.007,159.1942,158.6621,158.7803,149129.0
2023-10-02 12:00:00,161.14,161.27,160.89,160.96,123388.0,158.7803,158.9084,158.534,158.603,123388.0
2023-10-02 12:10:00,160.96,161.43,160.9,161.24,111427.0,158.603,159.0661,158.5438,158.8789,111427.0
2023-10-02 12:20:00,161.23,161.4,161.0,161.15,89271.0,158.869,159.0365,158.6424,158.7902,89271.0
2023-10-02 12:30:00,161.12,161.29,161.03,161.17,119600.0,158.7606,158.9281,158.6719,158.8099,119600.0
2023-10-02 12:40:00,161.18,161.23,160.78,160.8,131157.0,158.8197,158.869,158.4256,158.4453,131157.0
2023-10-02 12:50:00,160.8,160.84,160.64,160.71,113736.0,158.4453,158.4847,158.2876,158.3566,113736.0
2023-10-02 13:00:00,160.71,160.9,160.57,160.63,82873.0,158.3566,158.5438,158.2187,158.2778,82873.0
2023-10-02 13:10:00,160.62,160.75,160.3,160.66,101700.0,158.2679,158.396,157.9526,158.3073,101700.0
2023-10-02 13:20:00,160.68,161.0,160.66,160.9,66305.0,158.3271,158.6424,158.3073,158.5438,66305.0
2023-10-02 13:30:00,160.91,160.98,160.61,160.64,57347.0,158.5537,158.6227,158.2581,158.2876,57347.0
2023-10-02 13:40:00,160.63,160.83,160.56,160.65,68727.0,158.2778,158.4749,158.2088,158.2975,68727.0
2023-10-02 13:50:00,160.63,160.87,160.61,160.67,69426.0,158.2778,158.5143,158.2581,158.3172,69426.0
2023-10-02 14:00:00,160.67,160.78,160.5,160.67,91599.0,158.3172,158.4256,158.1497,158.3172,91599.0
2023-10-02 14:10:00,160.68,161.16,160.67,160.75,103940.0,158.3271,158.8,158.3172,158.396,103940.0
2023-10-02 14:20:00,160.76,160.78,160.36,160.4,82491.0,158.4059,158.4256,158.0117,158.0512,82491.0
2023-10-02 14:30:00,160.4,160.61,160.33,160.34,78792.0,158.0512,158.2581,157.9822,157.992,78792.0
2023-10-02 14:40:00,160.34,160.48,160.23,160.48,96570.0,157.992,158.13,157.8836,158.13,96570.0
2023-10-02 14:50:00,160.48,160.67,160.39,160.56,95513.0,158.13,158.3172,158.0413,158.2088,95513.0
2023-10-02 15:00:00,160.55,160.61,160.22,160.58,127788.0,158.199,158.2581,157.8738,158.2285,127788.0
2023-10-02 15:10:00,160.57,160.73,160.45,160.59,162007.0,158.2187,158.3763,158.1004,158.2384,162007.0
2023-10-02 15:20:00,160.54,160.93,160.52,160.73,132182.0,158.1891,158.5734,158.1694,158.3763,132182.0
2023-10-02 15:30:00,160.73,160.98,160.66,160.9,227083.0,158.3763,158.6227,158.3073,158.5438,227083.0
2023-10-02 15:40:00,160.89,161.01,160.77,160.8,174359.0,158.534,158.6522,158.4157,158.4453,174359.0
2023-10-02 15:50:00,160.79,161.19,160.66,161.18,625558.0,158.4354,158.8296,158.3073,158.8197,625558.0
2023-10-03 09:30:00,159.87,160.04,159.47,159.47,250405.0,157.5289,157.6964,157.1348,157.1348,250405.0
2023-10-03 09:40:00,159.42,159.68,159.18,159.63,170255.0,157.0855,157.3417,156.849,157.2924,170255.0
2023-10-03 09:50:00,159.63,159.98,159.61,159.74,104494.0,157.2924,157.6373,157.2727,157.4008,104494.0
2023-10-03 10:00:00,159.75,159.76,158.32,158.33,373465.0,157.4107,157.4205,156.0016,156.0115,373465.0
2023-10-03 10:10:00,158.34,158.89,157.89,158.15,272636.0,156.0213,156.5633,155.5779,155.8341,272636.0
2023-10-03 10:20:00,158.14,158.44,158.01,158.14,157240.0,155.8242,156.1199,155.6962,155.8242,157240.0
2023-10-03 10:30:00,158.13,158.42,157.97,157.98,129356.0,155.8144,156.1001,155.6567,155.6666,129356.0
2023-10-03 10:40:00,157.97,158.24,157.69,157.75,131101.0,155.6567,155.9228,155.3808,155.44,131101.0
2023-10-03 10:50:00,157.75,157.8,157.48,157.51,82419.0,155.44,155.4892,155.1739,155.2035,82419.0
2023-10-03 11:00:00,157.46,157.65,157.35,157.5,97193.0,155.1542,155.3414,155.0458,155.1936,97193.0
2023-10-03 11:10:00,157.5,157.82,157.46,157.8,109535.0,155.1936,155.5089,155.1542,155.4892,109535.0
2023-10-03 11:20:00,157.8,157.94,157.52,157.62,92123.0,155.4892,155.6272,155.2133,155.3119,92123.0
2023-10-03 11:30:00,157.57,157.74,157.29,157.49,115287.0,155.2626,155.4301,154.9867,155.1838,115287.0
2023-10-03 11:40:00,157.5,157.75,157.5,157.52,101988.0,155.1936,155.44,155.1936,155.2133,101988.0
2023-10-03 11:50:00,157.54,157.73,157.44,157.69,89882.0,155.233,155.4203,155.1345,155.3808,89882.0
2023-10-03 12:00:00,157.69,158.18,157.69,158.0,115567.0,155.3808,155.8637,155.3808,155.6863,115567.0
2023-10-03 12:10:00,158.01,158.25,157.93,158.15,107211.0,155.6962,155.9326,155.6173,155.8341,107211.0
2023-10-03 12:20:00,158.15,158.3,157.94,158.21,139739.0,155.8341,155.9819,155.6272,155.8932,139739.0
2023-10-03 12:30:00,158.22,158.27,157.92,158.05,57766.0,155.9031,155.9523,155.6075,155.7356,57766.0
2023-10-03 12:40:00,158.03,158.2,157.89,157.98,43216.0,155.7159,155.8834,155.5779,155.6666,43216.0
2023-10-03 12:50:00,157.97,158.09,157.83,157.98,73187.0,155.6567,155.775,155.5188,155.6666,73187.0
2023-10-03 13:00:00,157.99,158.27,157.93,157.95,63289.0,155.6764,155.9523,155.6173,155.637,63289.0
2023-10-03 13:10:00,157.96,158.0,157.71,157.75,60969.0,155.6469,155.6863,155.4005,155.44,60969.0
2023-10-03 13:20:00,157.74,157.87,157.53,157.61,88760.0,155.4301,155.5582,155.2232,155.302,88760.0
2023-10-03 13:30:00,157.6,157.64,157.36,157.46,59064.0,155.2922,155.3316,155.0557,155.1542,59064.0
2023-10-03 13:40:00,157.47,157.61,157.26,157.3,54181.0,155.1641,155.302,154.9571,154.9966,54181.0
2023-10-03 13:50:00,157.31,157.36,157.14,157.23,53685.0,155.0064,155.0557,154.8389,154.9276,53685.0
2023-10-03 14:00:00,157.23,157.36,157.08,157.16,74084.0,154.9276,155.0557,154.7798,154.8586,74084.0
2023-10-03 14:10:00,157.16,157.24,156.88,157.0,81164.0,154.8586,154.9374,154.5827,154.7009,81164.0
2023-10-03 14:20:00,156.99,157.18,156.93,156.98,69847.0,154.6911,154.8783,154.632,154.6812,69847.0
2023-10-03 14:30:00,156.97,157.24,156.95,157.24,73853.0,154.6714,154.9374,154.6517,154.9374,73853.0
2023-10-03 14:40:00,157.22,157.26,157.1,157.17,98537.0,154.9177,154.9571,154.7995,154.8685,98537.0
2023-10-03 14:50:00,157.17,157.32,157.07,157.14,134555.0,154.8685,155.0163,154.7699,154.8389,134555.0
2023-10-03 15:00:00,157.14,157.22,156.77,156.86,96103.0,154.8389,154.9177,154.4743,154.563,96103.0
2023-10-03 15:10:00,156.87,156.95,156.74,156.87,104247.0,154.5728,154.6517,154.4448,154.5728,104247.0
2023-10-03 15:20:00,156.86,156.98,156.73,156.78,115396.0,154.563,154.6812,154.4349,154.4842,115396.0
2023-10-03 15:30:00,156.78,156.87,156.64,156.84,163860.0,154.4842,154.5728,154.3462,154.5433,163860.0
2023-10-03 15:40:00,156.83,157.21,156.82,157.17,237486.0,154.5334,154.9079,154.5236,154.8685,237486.0
2023-10-03 15:50:00,157.16,157.35,157.1,157.29,707952.0,154.8586,155.0458,154.7995,154.9867,707952.0
2023-10-04 09:30:00,157.96,159.39,157.92,159.29,284462.0,155.6469,157.0559,155.6075,156.9574,284462.0
2023-10-04 09:40:00,159.3,159.34,158.83,159.16,299431.0,156.9673,157.0067,156.5041,156.8293,299431.0
2023-10-04 09:50:00,159.14,159.24,158.75,158.98,203342.0,156.8096,156.9081,156.4253,156.6519,203342.0
2023-10-04 10:00:00,158.96,159.14,158.26,158.37,246504.0,156.6322,156.8096,155.9425,156.0509,246504.0
2023-10-04 10:10:00,158.39,158.88,158.32,158.88,167751.0,156.0706,156.5534,156.0016,156.5534,167751.0
2023-10-04 10:20:00,158.9,158.93,158.24,158.28,179523.0,156.5731,156.6027,155.9228,155.9622,179523.0
2023-10-04 10:30:00,158.3,159.28,158.3,159.16,88238.0,155.9819,156.9476,155.9819,156.8293,88238.0
2023-10-04 10:40:00,159.17,159.5,158.68,158.72,69998.0,156.8392,157.1643,156.3563,156.3958,69998.0
2023-10-04 10:50:00,158.71,158.91,158.64,158.72,81316.0,156.3859,156.583,156.3169,156.3958,81316.0
2023-10-04 11:00:00,158.7,159.08,158.5,159.05,113580.0,156.376,156.7505,156.179,156.7209,113580.0
2023-10-04 11:10:00,159.06,159.41,159.06,159.41,99930.0,156.7308,157.0757,156.7308,157.0757,99930.0
2023-10-04 11:20:00,159.42,159.45,159.15,159.23,74805.0,157.0855,157.1151,156.8195,156.8983,74805.0
2023-10-04 11:30:00,159.23,159.39,159.02,159.3,102607.0,156.8983,157.0559,156.6914,156.9673,102607.0
2023-10-04 11:40:00,159.3,159.5,158.95,159.33,119015.0,156.9673,157.1643,156.6224,156.9968,119015.0
2023-10-04 11:50:00,159.32,159.73,159.22,159.73,108898.0,156.987,157.391,156.8884,157.391,108898.0
2023-10-04 12:00:00,159.72,159.74,159.47,159.49,95545.0,157.3811,157.4008,157.1348,157.1545,95545.0
2023-10-04 12:10:00,159.49,159.63,159.3,159.49,89627.0,157.1545,157.2924,156.9673,157.1545,89627.0
2023-10-04 12:20:00,159.48,159.63,159.34,159.63,96751.0,157.1446,157.2924,157.0067,157.2924,96751.0
2023-10-04 12:30:00,159.64,159.82,159.6,159.69,100913.0,157.3023,157.4796,157.2629,157.3516,100913.0
2023-10-04 12:40:00,159.7,159.87,159.54,159.86,132875.0,157.3614,157.5289,157.2037,157.5191,132875.0
2023-10-04 12:50:00,159.84,159.91,159.58,159.7,101335.0,157.4994,157.5683,157.2432,157.3614,101335.0
2023-10-04 13:00:00,159.71,159.78,159.51,159.73,97991.0,157.3713,157.4402,157.1742,157.391,97991.0
2023-10-04 13:10:00,159.73,159.83,159.59,159.68,66436.0,157.391,157.4895,157.253,157.3417,66436.0
2023-10-04 13:20:00,159.67,159.75,159.36,159.38,90695.0,157.3318,157.4107,157.0264,157.0461,90695.0
2023-10-04 13:30:00,159.38,159.56,159.29,159.48,92541.0,157.0461,157.2235,156.9574,157.1446,92541.0
2023-10-04 13:40:00,159.49,159.54,159.28,159.51,91574.0,157.1545,157.2037,156.9476,157.1742,91574.0
2023-10-04 13:50:00,159.5,159.51,159.2,159.24,100648.0,157.1643,157.1742,156.8687,156.9081,100648.0
2023-10-04 14:00:00,159.22,159.41,159.1,159.15,129124.0,156.8884,157.0757,156.7702,156.8195,129124.0
2023-10-04 14:10:00,159.15,159.51,159.12,159.49,95146.0,156.8195,157.1742,156.7899,157.1545,95146.0
2023-10-04 14:20:00,159.5,159.51,159.05,159.43,242057.0,157.1643,157.1742,156.7209,157.0954,242057.0
2023-10-04 14:30:00,159.42,159.53,159.24,159.46,96829.0,157.0855,157.1939,156.9081,157.1249,96829.0
2023-10-04 14:40:00,159.44,159.7,159.44,159.58,98446.0,157.1052,157.3614,157.1052,157.2432,98446.0
2023-10-04 14:50:00,159.56,159.73,159.49,159.67,83707.0,157.2235,157.391,157.1545,157.3318,83707.0
2023-10-04 15:00:00,159.68,159.86,159.56,159.84,89383.0,157.3417,157.5191,157.2235,157.4994,89383.0
2023-10-04 15:10:00,159.84,160.29,159.8,160.19,154268.0,157.4994,157.9428,157.4599,157.8442,154268.0
2023-10-04 15:20:00,160.18,160.35,160.14,160.19,117713.0,157.8344,158.0019,157.795,157.8442,117713.0
2023-10-04 15:30:00,160.19,160.61,160.16,160.48,195837.0,157.8442,158.2581,157.8147,158.13,195837.0
2023-10-04 15:40:00,160.47,160.64,160.39,160.41,207571.0,158.1201,158.2876,158.0413,158.061,207571.0
2023-10-04 15:50:00,160.4,160.56,160.18,160.32,833179.0,158.0512,158.2088,157.8344,157.9723,833179.0
2023-10-05 09:30:00,160.07,160.5,159.77,159.92,254508.0,157.726,158.1497,157.4304,157.5782,254508.0
2023-10-05 09:40:00,159.88,160.0,159.37,159.42,156342.0,157.5388,157.657,157.0362,157.0855,156342.0
2023-10-05 09:50:00,159.38,159.68,159.11,159.57,216046.0,157.0461,157.3417,156.78,157.2333,216046.0
2023-10-05 10:00:00,159.58,159.58,158.82,159.04,122337.0,157.2432,157.2432,156.4943,156.7111,122337.0
2023-10-05 10:10:00,159.04,159.37,158.93,159.31,92812.0,156.7111,157.0362,156.6027,156.9771,92812.0
2023-10-05 10:20:00,159.31,159.53,158.91,159.35,109856.0,156.9771,157.1939,156.583,157.0165,109856.0
2023-10-05 10:30:00,159.34,159.34,158.55,158.63,105720.0,157.0067,157.0067,156.2282,156.3071,105720.0
2023-10-05 10:40:00,158.61,158.72,158.44,158.53,113101.0,156.2874,156.3958,156.1199,156.2085,113101.0
2023-10-05 10:50:00,158.52,158.72,158.39,158.52,91558.0,156.1987,156.3958,156.0706,156.1987,91558.0
2023-10-05 11:00:00,158.52,158.6,158.23,158.3,65236.0,156.1987,156.2775,155.9129,155.9819,65236.0
2023-10-05 11:10:00,158.32,158.62,158.28,158.47,70831.0,156.0016,156.2972,155.9622,156.1494,70831.0
2023-10-05 11:20:00,158.48,158.84,158.48,158.62,55588.0,156.1593,156.514,156.1593,156.2972,55588.0
2023-10-05 11:30:00,158.62,158.79,158.41,158.77,67952.0,156.2972,156.4647,156.0903,156.445,67952.0
2023-10-05 11:40:00,158.78,158.89,158.63,158.83,147852.0,156.4549,156.5633,156.3071,156.5041,147852.0
2023-10-05 11:50:00,158.81,159.04,158.72,158.83,72075.0,156.4844,156.7111,156.3958,156.5041,72075.0
2023-10-05 12:00:00,158.83,159.07,158.78,158.97,51306.0,156.5041,156.7406,156.4549,156.6421,51306.0
2023-10-05 12:10:00,158.97,159.28,158.95,159.16,66530.0,156.6421,156.9476,156.6224,156.8293,66530.0
2023-10-05 12:20:00,159.16,159.38,159.16,159.34,50411.0,156.8293,157.0461,156.8293,157.0067,50411.0
2023-10-05 12:30:00,159.37,159.48,159.26,159.28,73998.0,157.0362,157.1446,156.9278,156.9476,73998.0
2023-10-05 12:40:00,159.26,159.26,158.9,158.91,49789.0,156.9278,156.9278,156.5731,156.583,49789.0
2023-10-05 12:50:00,158.91,159.03,158.9,159.03,248790.0,156.583,156.7012,156.5731,156.7012,248790.0
2023-10-05 13:00:00,159.03,159.07,158.66,158.68,76041.0,156.7012,156.7406,156.3366,156.3563,76041.0
2023-10-05 13:10:00,158.69,159.12,158.69,159.01,87810.0,156.3662,156.7899,156.3662,156.6815,87810.0
2023-10-05 13:20:00,159.0,159.19,158.97,159.18,159035.0,156.6717,156.8589,156.6421,156.849,159035.0
2023-10-05 13:30:00,159.19,159.53,158.96,159.5,315274.0,156.8589,157.1939,156.6322,157.1643,315274.0
2023-10-05 13:40:00,159.51,159.62,159.44,159.56,86824.0,157.1742,157.2826,157.1052,157.2235,86824.0
2023-10-05 13:50:00,159.57,159.66,159.42,159.66,100567.0,157.2333,157.322,157.0855,157.322,100567.0
2023-10-05 14:00:00,159.66,159.92,159.64,159.67,145537.0,157.322,157.5782,157.3023,157.3318,145537.0
2023-10-05 14:10:00,159.67,159.9,159.61,159.83,163709.0,157.3318,157.5585,157.2727,157.4895,163709.0
2023-10-05 14:20:00,159.83,159.85,159.56,159.67,88120.0,157.4895,157.5092,157.2235,157.3318,88120.0
2023-10-05 14:30:00,159.68,160.13,159.67,160.12,133088.0,157.3417,157.7851,157.3318,157.7753,133088.0
2023-10-05 14:40:00,160.11,160.18,159.95,160.03,140585.0,157.7654,157.8344,157.6077,157.6866,140585.0
2023-10-05 14:50:00,160.03,160.14,160.0,160.08,100304.0,157.6866,157.795,157.657,157.7358,100304.0
2023-10-05 15:00:00,160.07,160.13,159.82,159.83,156729.0,157.726,157.7851,157.4796,157.4895,156729.0
2023-10-05 15:10:00,159.83,159.88,159.58,159.59,127152.0,157.4895,157.5388,157.2432,157.253,127152.0
2023-10-05 15:20:00,159.59,159.73,159.47,159.72,96713.0,157.253,157.391,157.1348,157.3811,96713.0
2023-10-05 15:30:00,159.71,159.79,159.63,159.64,113886.0,157.3713,157.4501,157.2924,157.3023,113886.0
2023-10-05 15:40:00,159.65,159.78,159.52,159.68,159478.0,157.3121,157.4402,157.184,157.3417,159478.0
2023-10-05 15:50:00,159.68,159.73,159.38,159.51,842242.0,157.3417,157.391,157.0461,157.1742,842242.0
2023-10-06 09:30:00,157.81,158.24,157.36,157.46,310058.0,155.4991,155.9228,155.0557,155.1542,310058.0
2023-10-06 09:40:00,157.44,158.09,157.28,157.4,201591.0,155.1345,155.775,154.9768,155.0951,201591.0
2023-10-06 09:50:00,157.4,157.66,157.09,157.54,151222.0,155.0951,155.3513,154.7896,155.233,151222.0
2023-10-06 10:00:00,157.56,157.56,156.94,157.05,114334.0,155.2527,155.2527,154.6418,154.7502,114334.0
2023-10-06 10:10:00,157.04,157.5,156.97,157.15,109032.0,154.7404,155.1936,154.6714,154.8487,109032.0
2023-10-06 10:20:00,157.11,157.82,156.94,157.75,221881.0,154.8093,155.5089,154.6418,155.44,221881.0
2023-10-06 10:30:00,157.76,158.33,157.76,158.24,249003.0,155.4498,156.0115,155.4498,155.9228,249003.0
2023-10-06 10:40:00,158.22,158.28,157.84,157.94,95205.0,155.9031,155.9622,155.5286,155.6272,95205.0
2023-10-06 10:50:00,157.98,158.11,157.75,157.99,74467.0,155.6666,155.7947,155.44,155.6764,74467.0
2023-10-06 11:00:00,158.01,158.51,157.96,158.45,113368.0,155.6962,156.1888,155.6469,156.1297,113368.0
2023-10-06 11:10:00,158.45,158.59,158.28,158.3,319892.0,156.1297,156.2677,155.9622,155.9819,319892.0
2023-10-06 11:20:00,158.31,158.84,158.25,158.66,166763.0,155.9918,156.514,155.9326,156.3366,166763.0
2023-10-06 11:30:00,158.67,159.35,158.67,159.3,93688.0,156.3465,157.0165,156.3465,156.9673,93688.0
2023-10-06 11:40:00,159.3,159.73,159.3,159.7,102385.0,156.9673,157.391,156.9673,157.3614,102385.0
2023-10-06 11:50:00,159.71,160.2,159.64,160.15,110665.0,157.3713,157.8541,157.3023,157.8048,110665.0
2023-10-06 12:00:00,160.17,160.33,160.08,160.14,195033.0,157.8245,157.9822,157.7358,157.795,195033.0
2023-10-06 12:10:00,160.14,160.26,159.96,160.21,114441.0,157.795,157.9132,157.6176,157.8639,114441.0
2023-10-06 12:20:00,160.21,160.21,159.73,159.96,68330.0,157.8639,157.8639,157.391,157.6176,68330.0
2023-10-06 12:30:00,159.98,159.99,159.68,159.83,106580.0,157.6373,157.6472,157.3417,157.4895,106580.0
2023-10-06 12:40:00,159.83,160.22,159.8,160.14,58613.0,157.4895,157.8738,157.4599,157.795,58613.0
2023-10-06 12:50:00,160.15,160.21,159.95,160.0,164856.0,157.8048,157.8639,157.6077,157.657,164856.0
2023-10-06 13:00:00,160.01,160.11,159.93,160.08,99714.0,157.6669,157.7654,157.588,157.7358,99714.0
2023-10-06 13:10:00,160.07,160.44,159.96,160.43,80874.0,157.726,158.0906,157.6176,158.0807,80874.0
2023-10-06 13:20:00,160.43,160.55,160.38,160.44,109736.0,158.0807,158.199,158.0314,158.0906,109736.0
2023-10-06 13:30:00,160.45,160.62,160.4,160.49,93738.0,158.1004,158.2679,158.0512,158.1398,93738.0
2023-10-06 13:40:00,160.51,160.57,160.21,160.35,65290.0,158.1595,158.2187,157.8639,158.0019,65290.0
2023-10-06 13:50:00,160.34,160.46,160.26,160.44,83772.0,157.992,158.1103,157.9132,158.0906,83772.0
2023-10-06 14:00:00,160.44,160.62,160.28,160.58,97118.0,158.0906,158.2679,157.9329,158.2285,97118.0
2023-10-06 14:10:00,160.58,160.72,160.49,160.53,74479.0,158.2285,158.3665,158.1398,158.1793,74479.0
2023-10-06 14:20:00,160.52,160.87,160.5,160.86,81869.0,158.1694,158.5143,158.1497,158.5044,81869.0
2023-10-06 14:30:00,160.87,161.17,160.81,161.17,128674.0,158.5143,158.8099,158.4552,158.8099,128674.0
2023-10-06 14:40:00,161.15,161.23,161.07,161.14,74127.0,158.7902,158.869,158.7113,158.7803,74127.0
2023-10-06 14:50:00,161.14,161.14,160.97,161.08,67026.0,158.7803,158.7803,158.6128,158.7212,67026.0
2023-10-06 15:00:00,161.08,161.12,160.91,161.11,46381.0,158.7212,158.7606,158.5537,158.7508,46381.0
2023-10-06 15:10:00,161.09,161.09,160.8,160.86,50097.0,158.7311,158.7311,158.4453,158.5044,50097.0
2023-10-06 15:20:00,160.86,161.08,160.82,161.06,51012.0,158.5044,158.7212,158.465,158.7015,51012.0
2023-10-06 15:30:00,161.05,161.08,160.86,161.05,86345.0,158.6916,158.7212,158.5044,158.6916,86345.0
2023-10-06 15:40:00,161.07,161.1,160.88,160.91,94276.0,158.7113,158.7409,158.5241,158.5537,94276.0
2023-10-06 15:50:00,160.9,160.9,160.48,160.57,877891.0,158.5438,158.5438,158.13,158.2187,877891.0
2023-10-09 09:30:00,158.67,158.82,157.73,157.91,356485.0,156.3465,156.4943,155.4203,155.5976,356485.0
2023-10-09 09:40:00,157.91,158.49,157.78,158.49,238413.0,155.5976,156.1691,155.4695,156.1691,238413.0
2023-10-09 09:50:00,158.49,158.57,158.12,158.48,197397.0,156.1691,156.248,155.8045,156.1593,197397.0
2023-10-09 10:00:00,158.48,158.6,157.86,158.11,167669.0,156.1593,156.2775,155.5483,155.7947,167669.0
2023-10-09 10:10:00,158.11,158.55,158.0,158.53,113994.0,155.7947,156.2282,155.6863,156.2085,113994.0
2023-10-09 10:20:00,158.49,158.66,158.32,158.39,242163.0,156.1691,156.3366,156.0016,156.0706,242163.0
2023-10-09 10:30:00,158.39,158.46,158.05,158.05,81448.0,156.0706,156.1396,155.7356,155.7356,81448.0
2023-10-09 10:40:00,158.06,158.21,157.74,157.75,99895.0,155.7454,155.8932,155.4301,155.44,99895.0
2023-10-09 10:50:00,157.75,157.98,157.66,157.84,51377.0,155.44,155.6666,155.3513,155.5286,51377.0
2023-10-09 11:00:00,157.83,158.03,157.72,157.76,46098.0,155.5188,155.7159,155.4104,155.4498,46098.0
2023-10-09 11:10:00,157.78,157.95,157.66,157.94,39044.0,155.4695,155.637,155.3513,155.6272,39044.0
2023-10-09 11:20:00,157.95,158.37,157.87,158.37,68230.0,155.637,156.0509,155.5582,156.0509,68230.0
2023-10-09 11:30:00,158.38,158.53,158.37,158.43,49425.0,156.0607,156.2085,156.0509,156.11,49425.0
2023-10-09 11:40:00,158.43,158.49,158.23,158.44,95264.0,156.11,156.1691,155.9129,156.1199,95264.0
2023-10-09 11:50:00,158.43,158.63,158.43,158.62,56860.0,156.11,156.3071,156.11,156.2972,56860.0
2023-10-09 12:00:00,158.62,158.91,158.55,158.83,94330.0,156.2972,156.583,156.2282,156.5041,94330.0
2023-10-09 12:10:00,158.83,159.14,158.8,159.14,57382.0,156.5041,156.8096,156.4746,156.8096,57382.0
2023-10-09 12:20:00,159.14,159.29,158.94,159.0,94319.0,156.8096,156.9574,156.6125,156.6717,94319.0
2023-10-09 12:30:00,159.0,159.16,159.0,159.03,49418.0,156.6717,156.8293,156.6717,156.7012,49418.0
2023-10-09 12:40:00,159.05,159.07,158.81,158.98,40301.0,156.7209,156.7406,156.4844,156.6519,40301.0
2023-10-09 12:50:00,158.97,159.04,158.71,158.94,46661.0,156.6421,156.7111,156.3859,156.6125,46661.0
2023-10-09 13:00:00,158.96,159.1,158.92,159.08,53293.0,156.6322,156.7702,156.5928,156.7505,53293.0
2023-10-09 13:10:00,159.11,159.25,159.02,159.22,49067.0,156.78,156.918,156.6914,156.8884,49067.0
2023-10-09 13:20:00,159.2,159.43,159.09,159.41,27229.0,156.8687,157.0954,156.7603,157.0757,27229.0
2023-10-09 13:30:00,159.42,159.84,159.41,159.84,93364.0,157.0855,157.4994,157.0757,157.4994,93364.0
2023-10-09 13:40:00,159.85,160.26,159.83,160.17,106447.0,157.5092,157.9132,157.4895,157.8245,106447.0
2023-10-09 13:50:00,160.18,160.56,160.12,160.56,78783.0,157.8344,158.2088,157.7753,158.2088,78783.0
2023-10-09 14:00:00,160.58,160.66,160.4,160.59,87831.0,158.2285,158.3073,158.0512,158.2384,87831.0
2023-10-09 14:10:00,160.6,160.67,160.46,160.52,116079.0,158.2482,158.3172,158.1103,158.1694,116079.0
2023-10-09 14:20:00,160.53,160.89,160.51,160.89,93699.0,158.1793,158.534,158.1595,158.534,93699.0
2023-10-09 14:30:00,160.9,160.94,160.56,160.81,104612.0,158.5438,158.5832,158.2088,158.4552,104612.0
2023-10-09 14:40:00,160.81,161.01,160.8,160.88,79675.0,158.4552,158.6522,158.4453,158.5241,79675.0
2023-10-09 14:50:00,160.89,161.1,160.8,160.92,74990.0,158.534,158.7409,158.4453,158.5635,74990.0
2023-10-09 15:00:00,160.92,161.01,160.75,160.96,136027.0,158.5635,158.6522,158.396,158.603,136027.0
2023-10-09 15:10:00,160.96,161.07,160.68,160.72,134021.0,158.603,158.7113,158.3271,158.3665,134021.0
2023-10-09 15:20:00,160.72,160.87,160.66,160.83,117154.0,158.3665,158.5143,158.3073,158.4749,117154.0
2023-10-09 15:30:00,160.82,160.87,160.61,160.64,169462.0,158.465,158.5143,158.2581,158.2876,169462.0
2023-10-09 15:40:00,160.64,160.76,160.56,160.76,113436.0,158.2876,158.4059,158.2088,158.4059,113436.0
2023-10-09 15:50:00,160.76,160.79,160.56,160.78,448844.0,158.4059,158.4354,158.2088,158.4256,448844.0
2023-10-10 09:30:00,161.03,161.86,160.95,161.78,242138.0,158.6719,159.4898,158.5931,159.4109,242138.0
2023-10-10 09:40:00,161.79,162.3,161.62,162.25,443692.0,159.4208,159.9233,159.2533,159.8741,443692.0
2023-10-10 09:50:00,162.28,162.53,162.19,162.5,204393.0,159.9036,160.15,159.8149,160.1204,204393.0
2023-10-10 10:00:00,162.52,162.85,162.51,162.75,138028.0,160.1401,160.4653,160.1303,160.3667,138028.0
2023-10-10 10:10:00,162.74,163.04,162.69,163.02,143561.0,160.3569,160.6525,160.3076,160.6328,143561.0
2023-10-10 10:20:00,163.02,163.27,162.83,163.19,119142.0,160.6328,160.8791,160.4456,160.8003,119142.0
2023-10-10 10:30:00,163.21,163.64,163.2,163.52,108079.0,160.82,161.2437,160.8102,161.1255,108079.0
2023-10-10 10:40:00,163.51,163.53,163.21,163.27,200277.0,161.1156,161.1353,160.82,160.8791,200277.0
2023-10-10 10:50:00,163.28,163.56,163.28,163.34,64408.0,160.889,161.1649,160.889,160.9481,64408.0
2023-10-10 11:00:00,163.35,163.72,163.27,163.54,109279.0,160.958,161.3225,160.8791,161.1452,109279.0
2023-10-10 11:10:00,163.55,164.06,163.49,164.0,112152.0,161.155,161.6576,161.0959,161.5984,112152.0
2023-10-10 11:20:00,163.99,164.02,163.87,163.98,55887.0,161.5886,161.6181,161.4703,161.5787,55887.0
2023-10-10 11:30:00,163.97,164.07,163.88,163.9,44327.0,161.5689,161.6674,161.4802,161.4999,44327.0
2023-10-10 11:40:00,163.91,164.06,163.86,163.9,50750.0,161.5098,161.6576,161.4605,161.4999,50750.0
2023-10-10 11:50:00,163.91,164.08,163.87,163.98,57871.0,161.5098,161.6773,161.4703,161.5787,57871.0
2023-10-10 12:00:00,163.99,164.02,163.85,163.9,55252.0,161.5886,161.6181,161.4506,161.4999,55252.0
2023-10-10 12:10:00,163.9,163.98,163.76,163.82,37935.0,161.4999,161.5787,161.362,161.4211,37935.0
2023-10-10 12:20:00,163.82,163.82,163.54,163.77,65314.0,161.4211,161.4211,161.1452,161.3718,65314.0
2023-10-10 12:30:00,163.77,163.83,163.66,163.77,42384.0,161.3718,161.4309,161.2634,161.3718,42384.0
2023-10-10 12:40:00,163.77,163.81,163.53,163.53,69249.0,161.3718,161.4112,161.1353,161.1353,69249.0
2023-10-10 12:50:00,163.53,163.72,163.4,163.47,54875.0,161.1353,161.3225,161.0072,161.0762,54875.0
2023-10-10 13:00:00,163.46,163.46,162.61,162.7,215627.0,161.0663,161.0663,160.2288,160.3175,215627.0
2023-10-10 13:10:00,162.71,162.82,162.4,162.62,74529.0,160.3273,160.4357,160.0219,160.2386,74529.0
2023-10-10 13:20:00,162.61,162.87,162.57,162.87,72435.0,160.2288,160.485,160.1894,160.485,72435.0
2023-10-10 13:30:00,162.86,162.98,162.65,162.91,63217.0,160.4751,160.5934,160.2682,160.5244,63217.0
2023-10-10 13:40:00,162.91,163.04,162.84,162.95,74751.0,160.5244,160.6525,160.4554,160.5638,74751.0
2023-10-10 13:50:00,162.95,162.96,162.56,162.8,375346.0,160.5638,160.5737,160.1795,160.416,375346.0
2023-10-10 14:00:00,162.82,162.96,162.73,162.78,100400.0,160.4357,160.5737,160.347,160.3963,100400.0
2023-10-10 14:10:00,162.8,162.86,162.55,162.75,63342.0,160.416,160.4751,160.1697,160.3667,63342.0
2023-10-10 14:20:00,162.75,162.79,162.43,162.5,60834.0,160.3667,160.4062,160.0514,160.1204,60834.0
2023-10-10 14:30:00,162.52,162.77,162.49,162.66,78063.0,160.1401,160.3864,160.1105,160.2781,78063.0
2023-10-10 14:40:00,162.66,163.1,162.6,162.91,179329.0,160.2781,160.7116,160.2189,160.5244,179329.0
2023-10-10 14:50:00,162.91,162.92,162.46,162.6,103392.0,160.5244,160.5343,160.081,160.2189,103392.0
2023-10-10 15:00:00,162.6,162.72,162.52,162.7,122648.0,160.2189,160.3372,160.1401,160.3175,122648.0
2023-10-10 15:10:00,162.71,162.72,162.53,162.6,75599.0,160.3273,160.3372,160.15,160.2189,75599.0
2023-10-10 15:20:00,162.61,162.61,162.41,162.54,74310.0,160.2288,160.2288,160.0317,160.1598,74310.0
2023-10-10 15:30:00,162.54,162.66,162.44,162.53,115048.0,160.1598,160.2781,160.0613,160.15,115048.0
2023-10-10 15:40:00,162.52,162.68,162.51,162.66,181308.0,160.1401,160.2978,160.1303,160.2781,181308.0
2023-10-10 15:50:00,162.68,162.75,162.44,162.55,606111.0,160.2978,160.3667,160.0613,160.1697,606111.0
2023-10-11 09:30:00,163.2,163.99,163.2,163.66,219813.0,160.8102,161.5886,160.8102,161.2634,219813.0
2023-10-11 09:40:00,163.68,163.69,163.18,163.25,137408.0,161.2831,161.293,160.7904,160.8594,137408.0
2023-10-11 09:50:00,163.21,163.3,162.76,162.89,165446.0,160.82,160.9087,160.3766,160.5047,165446.0
2023-10-11 10:00:00,162.9,162.98,162.57,162.92,99873.0,160.5145,160.5934,160.1894,160.5343,99873.0
2023-10-11 10:10:00,162.93,162.99,162.57,162.71,90289.0,160.5441,160.6032,160.1894,160.3273,90289.0
2023-10-11 10:20:00,162.67,162.89,162.59,162.74,112814.0,160.2879,160.5047,160.2091,160.3569,112814.0
2023-10-11 10:30:00,162.74,162.96,162.53,162.92,97810.0,160.3569,160.5737,160.15,160.5343,97810.0
2023-10-11 10:40:00,162.94,162.99,162.6,162.8,100378.0,160.554,160.6032,160.2189,160.416,100378.0
2023-10-11 10:50:00,162.84,163.19,162.84,163.17,86407.0,160.4554,160.8003,160.4554,160.7806,86407.0
2023-10-11 11:00:00,163.18,163.33,163.14,163.23,72451.0,160.7904,160.9382,160.751,160.8397,72451.0
2023-10-11 11:10:00,163.25,163.3,162.53,162.58,66712.0,160.8594,160.9087,160.15,160.1992,66712.0
2023-10-11 11:20:00,162.56,162.72,162.47,162.49,55561.0,160.1795,160.3372,160.0908,160.1105,55561.0
2023-10-11 11:30:00,162.48,162.66,162.38,162.43,43530.0,160.1007,160.2781,160.0022,160.0514,43530.0
2023-10-11 11:40:00,162.43,162.44,162.06,162.25,70886.0,160.0514,160.0613,159.6868,159.8741,70886.0
2023-10-11 11:50:00,162.26,162.45,162.23,162.3,33881.0,159.8839,160.0711,159.8544,159.9233,33881.0
2023-10-11 12:00:00,162.29,162.34,162.08,162.26,28656.0,159.9135,159.9627,159.7066,159.8839,28656.0
2023-10-11 12:10:00,162.28,162.3,161.92,162.06,36812.0,159.9036,159.9233,159.5489,159.6868,36812.0
2023-10-11 12:20:00,162.06,162.06,161.87,162.05,55562.0,159.6868,159.6868,159.4996,159.677,55562.0
2023-10-11 12:30:00,162.04,162.28,162.02,162.25,73466.0,159.6671,159.9036,159.6474,159.8741,73466.0
2023-10-11 12:40:00,162.27,162.32,162.12,162.16,104798.0,159.8938,159.943,159.746,159.7854,104798.0
2023-10-11 12:50:00,162.15,162.26,161.95,162.25,52565.0,159.7755,159.8839,159.5785,159.8741,52565.0
2023-10-11 13:00:00,162.24,162.29,162.06,162.27,54237.0,159.8642,159.9135,159.6868,159.8938,54237.0
2023-10-11 13:10:00,162.25,162.34,161.92,161.97,54734.0,159.8741,159.9627,159.5489,159.5982,54734.0
2023-10-11 13:20:00,161.94,162.08,161.89,162.01,85655.0,159.5686,159.7066,159.5193,159.6376,85655.0
2023-10-11 13:30:00,161.99,162.0,161.68,161.73,40173.0,159.6179,159.6277,159.3124,159.3617,40173.0
2023-10-11 13:40:00,161.7,161.79,161.68,161.69,27013.0,159.3321,159.4208,159.3124,159.3223,27013.0
2023-10-11 13:50:00,161.7,162.07,161.7,162.04,34164.0,159.3321,159.6967,159.3321,159.6671,34164.0
2023-10-11 14:00:00,162.03,162.31,162.01,162.06,36460.0,159.6573,159.9332,159.6376,159.6868,36460.0
2023-10-11 14:10:00,162.02,162.31,161.97,162.23,47514.0,159.6474,159.9332,159.5982,159.8544,47514.0
2023-10-11 14:20:00,162.24,162.78,162.24,162.48,70960.0,159.8642,160.3963,159.8642,160.1007,70960.0
2023-10-11 14:30:00,162.46,162.66,162.45,162.5,58387.0,160.081,160.2781,160.0711,160.1204,58387.0
2023-10-11 14:40:00,162.51,162.69,162.48,162.61,64049.0,160.1303,160.3076,160.1007,160.2288,64049.0
2023-10-11 14:50:00,162.6,162.77,162.57,162.62,63702.0,160.2189,160.3864,160.1894,160.2386,63702.0
2023-10-11 15:00:00,162.62,162.82,162.47,162.59,61231.0,160.2386,160.4357,160.0908,160.2091,61231.0
2023-10-11 15:10:00,162.6,162.63,162.4,162.53,75709.0,160.2189,160.2485,160.0219,160.15,75709.0
2023-10-11 15:20:00,162.54,162.84,162.51,162.78,90343.0,160.1598,160.4554,160.1303,160.3963,90343.0
2023-10-11 15:30:00,162.77,163.04,162.73,163.02,108708.0,160.3864,160.6525,160.347,160.6328,108708.0
2023-10-11 15:40:00,163.02,163.28,162.98,163.15,152026.0,160.6328,160.889,160.5934,160.7609,152026.0
2023-10-11 15:50:00,163.16,163.27,163.02,163.1,312000.0,160.7707,160.8791,160.6328,160.7116,312000.0
2023-10-12 09:30:00,163.15,163.4,162.93,162.95,240203.0,160.7609,161.0072,160.5441,160.5638,240203.0
2023-10-12 09:40:00,162.93,162.93,162.07,162.12,120016.0,160.5441,160.5441,159.6967,159.746,120016.0
2023-10-12 09:50:00,162.14,162.4,162.03,162.21,120490.0,159.7657,160.0219,159.6573,159.8346,120490.0
2023-10-12 10:00:00,162.21,162.77,162.01,162.69,126457.0,159.8346,160.3864,159.6376,160.3076,126457.0
2023-10-12 10:10:00,162.68,163.12,162.68,162.81,113698.0,160.2978,160.7313,160.2978,160.4259,113698.0
2023-10-12 10:20:00,162.8,163.27,162.62,162.63,118671.0,160.416,160.8791,160.2386,160.2485,118671.0
2023-10-12 10:30:00,162.64,162.64,162.26,162.27,69876.0,160.2584,160.2584,159.8839,159.8938,69876.0
2023-10-12 10:40:00,162.29,162.64,162.17,162.52,73586.0,159.9135,160.2584,159.7952,160.1401,73586.0
2023-10-12 10:50:00,162.52,162.57,162.33,162.53,65866.0,160.1401,160.1894,159.9529,160.15,65866.0
2023-10-12 11:00:00,162.54,162.55,162.21,162.45,38817.0,160.1598,160.1697,159.8346,160.0711,38817.0
2023-10-12 11:10:00,162.43,162.77,162.43,162.76,53021.0,160.0514,160.3864,160.0514,160.3766,53021.0
2023-10-12 11:20:00,162.76,163.03,162.69,162.74,41753.0,160.3766,160.6426,160.3076,160.3569,41753.0
2023-10-12 11:30:00,162.71,162.78,162.59,162.77,43592.0,160.3273,160.3963,160.2091,160.3864,43592.0
2023-10-12 11:40:00,162.76,162.86,162.68,162.68,82845.0,160.3766,160.4751,160.2978,160.2978,82845.0
2023-10-12 11:50:00,162.67,163.04,162.66,163.01,30533.0,160.2879,160.6525,160.2781,160.6229,30533.0
2023-10-12 12:00:00,163.05,163.21,162.81,163.04,72002.0,160.6623,160.82,160.4259,160.6525,72002.0
2023-10-12 12:10:00,163.05,163.17,162.93,163.14,53351.0,160.6623,160.7806,160.5441,160.751,53351.0
2023-10-12 12:20:00,163.14,163.37,163.1,163.27,93685.0,160.751,160.9777,160.7116,160.8791,93685.0
2023-10-12 12:30:00,163.28,163.39,163.19,163.39,40337.0,160.889,160.9974,160.8003,160.9974,40337.0
2023-10-12 12:40:00,163.38,163.44,163.05,163.05,26534.0,160.9875,161.0466,160.6623,160.6623,26534.0
2023-10-12 12:50:00,163.08,163.08,162.71,162.82,42423.0,160.6919,160.6919,160.3273,160.4357,42423.0
2023-10-12 13:00:00,162.82,162.83,161.97,162.01,241625.0,160.4357,160.4456,159.5982,159.6376,241625.0
2023-10-12 13:10:00,162.0,162.04,161.53,161.69,87894.0,159.6277,159.6671,159.1646,159.3223,87894.0
2023-10-12 13:20:00,161.7,161.75,161.15,161.15,84839.0,159.3321,159.3814,158.7902,158.7902,84839.0
2023-10-12 13:30:00,161.15,161.32,160.97,160.99,101340.0,158.7902,158.9577,158.6128,158.6325,101340.0
2023-10-12 13:40:00,161.0,161.13,160.89,161.08,67873.0,158.6424,158.7705,158.534,158.7212,67873.0
2023-10-12 13:50:00,161.09,161.1,160.79,160.83,66250.0,158.7311,158.7409,158.4354,158.4749,66250.0
2023-10-12 14:00:00,160.83,160.91,160.49,160.5,107549.0,158.4749,158.5537,158.1398,158.1497,107549.0
2023-10-12 14:10:00,160.48,160.52,160.24,160.34,78385.0,158.13,158.1694,157.8935,157.992,78385.0
2023-10-12 14:20:00,160.34,160.91,160.33,160.88,101780.0,157.992,158.5537,157.9822,158.5241,101780.0
2023-10-12 14:30:00,160.87,161.01,160.78,160.89,56433.0,158.5143,158.6522,158.4256,158.534,56433.0
2023-10-12 14:40:00,160.88,161.15,160.77,161.12,63124.0,158.5241,158.7902,158.4157,158.7606,63124.0
2023-10-12 14:50:00,161.1,161.18,160.88,160.93,60990.0,158.7409,158.8197,158.5241,158.5734,60990.0
2023-10-12 15:00:00,160.94,161.3,160.91,161.3,57607.0,158.5832,158.938,158.5537,158.938,57607.0
2023-10-12 15:10:00,161.24,161.36,161.06,161.28,79010.0,158.8789,158.9971,158.7015,158.9183,79010.0
2023-10-12 15:20:00,161.28,161.32,160.96,161.09,101449.0,158.9183,158.9577,158.603,158.7311,101449.0
2023-10-12 15:30:00,161.09,161.5,161.07,161.43,111464.0,158.7311,159.135,158.7113,159.0661,111464.0
2023-10-12 15:40:00,161.43,161.45,161.23,161.36,133908.0,159.0661,159.0858,158.869,158.9971,133908.0
2023-10-12 15:50:00,161.37,161.56,161.26,161.33,501616.0,159.007,159.1942,158.8986,158.9675,501616.0
2023-10-13 09:30:00,161.58,161.73,160.99,161.34,233561.0,159.2139,159.3617,158.6325,158.9774,233561.0
2023-10-13 09:40:00,161.37,161.6,160.95,161.28,165263.0,159.007,159.2336,158.5931,158.9183,165263.0
2023-10-13 09:50:00,161.28,161.83,161.27,161.44,146974.0,158.9183,159.4602,158.9084,159.0759,146974.0
2023-10-13 10:00:00,161.42,161.44,160.83,161.21,130942.0,159.0562,159.0759,158.4749,158.8493,130942.0
2023-10-13 10:10:00,161.23,161.23,160.86,161.0,108820.0,158.869,158.869,158.5044,158.6424,108820.0
2023-10-13 10:20:00,161.01,161.3,160.68,160.74,92572.0,158.6522,158.938,158.3271,158.3862,92572.0
2023-10-13 10:30:00,160.72,161.09,160.6,160.6,77771.0,158.3665,158.7311,158.2482,158.2482,77771.0
2023-10-13 10:40:00,160.6,160.68,160.31,160.34,49252.0,158.2482,158.3271,157.9625,157.992,49252.0
2023-10-13 10:50:00,160.36,160.37,159.73,159.99,92725.0,158.0117,158.0216,157.391,157.6472,92725.0
2023-10-13 11:00:00,159.96,160.02,159.62,159.95,68951.0,157.6176,157.6767,157.2826,157.6077,68951.0
2023-10-13 11:10:00,159.95,160.08,159.81,159.88,67742.0,157.6077,157.7358,157.4698,157.5388,67742.0
2023-10-13 11:20:00,159.9,159.99,159.46,159.63,102930.0,157.5585,157.6472,157.1249,157.2924,102930.0
2023-10-13 11:30:00,159.63,159.86,159.49,159.83,73864.0,157.2924,157.5191,157.1545,157.4895,73864.0
2023-10-13 11:40:00,159.85,159.89,159.59,159.65,54451.0,157.5092,157.5486,157.253,157.3121,54451.0
2023-10-13 11:50:00,159.66,159.67,159.16,159.25,92637.0,157.322,157.3318,156.8293,156.918,92637.0
2023-10-13 12:00:00,159.24,159.43,159.16,159.4,141971.0,156.9081,157.0954,156.8293,157.0658,141971.0
2023-10-13 12:10:00,159.41,159.7,159.28,159.67,63105.0,157.0757,157.3614,156.9476,157.3318,63105.0
2023-10-13 12:20:00,159.65,160.06,159.64,159.96,62748.0,157.3121,157.7161,157.3023,157.6176,62748.0
2023-10-13 12:30:00,159.97,160.16,159.82,159.88,70743.0,157.6275,157.8147,157.4796,157.5388,70743.0
2023-10-13 12:40:00,159.89,160.01,159.67,159.67,56186.0,157.5486,157.6669,157.3318,157.3318,56186.0
2023-10-13 12:50:00,159.67,159.68,159.32,159.52,69378.0,157.3318,157.3417,156.987,157.184,69378.0
2023-10-13 13:00:00,159.48,159.59,159.19,159.27,61022.0,157.1446,157.253,156.8589,156.9377,61022.0
2023-10-13 13:10:00,159.28,159.47,159.08,159.2,134472.0,156.9476,157.1348,156.7505,156.8687,134472.0
2023-10-13 13:20:00,159.21,159.33,158.72,158.76,91620.0,156.8786,156.9968,156.3958,156.4352,91620.0
2023-10-13 13:30:00,158.73,158.77,158.56,158.64,155264.0,156.4056,156.445,156.2381,156.3169,155264.0
2023-10-13 13:40:00,158.64,159.25,158.62,159.1,146327.0,156.3169,156.918,156.2972,156.7702,146327.0
2023-10-13 13:50:00,159.11,159.29,159.05,159.11,58018.0,156.78,156.9574,156.7209,156.78,58018.0
2023-10-13 14:00:00,159.11,159.31,158.93,159.11,89317.0,156.78,156.9771,156.6027,156.78,89317.0
2023-10-13 14:10:00,159.1,159.17,158.86,159.1,71884.0,156.7702,156.8392,156.5337,156.7702,71884.0
2023-10-13 14:20:00,159.1,159.23,158.8,158.98,69887.0,156.7702,156.8983,156.4746,156.6519,69887.0
2023-10-13 14:30:00,158.98,159.3,158.94,159.02,149480.0,156.6519,156.9673,156.6125,156.6914,149480.0
2023-10-13 14:40:00,159.01,159.09,158.68,158.74,73511.0,156.6815,156.7603,156.3563,156.4155,73511.0
2023-10-13 14:50:00,158.74,159.0,158.71,158.97,98672.0,156.4155,156.6717,156.3859,156.6421,98672.0
2023-10-13 15:00:00,158.97,159.13,158.68,159.03,122652.0,156.6421,156.7998,156.3563,156.7012,122652.0
2023-10-13 15:10:00,159.02,159.41,158.93,159.0,155064.0,156.6914,157.0757,156.6027,156.6717,155064.0
2023-10-13 15:20:00,159.01,159.06,158.72,158.8,86602.0,156.6815,156.7308,156.3958,156.4746,86602.0
2023-10-13 15:30:00,158.81,159.03,158.81,158.89,146607.0,156.4844,156.7012,156.4844,156.5633,146607.0
2023-10-13 15:40:00,158.88,158.92,158.53,158.91,186338.0,156.5534,156.5928,156.2085,156.583,186338.0
2023-10-13 15:50:00,158.9,159.07,158.78,159.01,457424.0,156.5731,156.7406,156.4549,156.6815,457424.0
2023-10-16 09:30:00,159.83,160.68,159.43,160.3,243019.0,157.4895,158.3271,157.0954,157.9526,243019.0
2023-10-16 09:40:00,160.32,160.62,160.02,160.37,183932.0,157.9723,158.2679,157.6767,158.0216,183932.0
2023-10-16 09:50:00,160.37,160.82,160.37,160.79,178248.0,158.0216,158.465,158.0216,158.4354,178248.0
2023-10-16 10:00:00,160.8,160.87,160.33,160.67,119258.0,158.4453,158.5143,157.9822,158.3172,119258.0
2023-10-16 10:10:00,160.68,160.98,160.6,160.84,155791.0,158.3271,158.6227,158.2482,158.4847,155791.0
2023-10-16 10:20:00,160.85,161.24,160.81,161.21,166680.0,158.4946,158.8789,158.4552,158.8493,166680.0
2023-10-16 10:30:00,161.22,161.5,161.08,161.1,176779.0,158.8591,159.135,158.7212,158.7409,176779.0
2023-10-16 10:40:00,161.11,161.31,160.91,161.23,116684.0,158.7508,158.9478,158.5537,158.869,116684.0
2023-10-16 10:50:00,161.25,161.37,161.04,161.35,83769.0,158.8887,159.007,158.6818,158.9872,83769.0
2023-10-16 11:00:00,161.36,161.53,161.17,161.39,82362.0,158.9971,159.1646,158.8099,159.0267,82362.0
2023-10-16 11:10:00,161.4,161.47,161.14,161.15,88929.0,159.0365,159.1055,158.7803,158.7902,88929.0
2023-10-16 11:20:00,161.13,161.2,161.03,161.15,137480.0,158.7705,158.8394,158.6719,158.7902,137480.0
2023-10-16 11:30:00,161.17,161.22,160.84,160.86,60103.0,158.8099,158.8591,158.4847,158.5044,60103.0
2023-10-16 11:40:00,160.84,160.94,160.7,160.91,61344.0,158.4847,158.5832,158.3468,158.5537,61344.0
2023-10-16 11:50:00,160.92,160.97,160.85,160.91,38486.0,158.5635,158.6128,158.4946,158.5537,38486.0
2023-10-16 12:00:00,160.93,161.21,160.85,161.2,59915.0,158.5734,158.8493,158.4946,158.8394,59915.0
2023-10-16 12:10:00,161.19,161.19,160.97,161.02,47222.0,158.8296,158.8296,158.6128,158.6621,47222.0
2023-10-16 12:20:00,161.0,161.13,160.97,161.12,55839.0,158.6424,158.7705,158.6128,158.7606,55839.0
2023-10-16 12:30:00,161.12,161.22,161.05,161.12,93676.0,158.7606,158.8591,158.6916,158.7606,93676.0
2023-10-16 12:40:00,161.1,161.24,161.06,161.11,26801.0,158.7409,158.8789,158.7015,158.7508,26801.0
2023-10-16 12:50:00,161.14,161.23,160.93,161.16,33798.0,158.7803,158.869,158.5734,158.8,33798.0
2023-10-16 13:00:00,161.17,161.55,161.14,161.47,47789.0,158.8099,159.1843,158.7803,159.1055,47789.0
2023-10-16 13:10:00,161.47,161.62,161.27,161.28,62297.0,159.1055,159.2533,158.9084,158.9183,62297.0
2023-10-16 13:20:00,161.28,161.28,160.5,161.1,124398.0,158.9183,158.9183,158.1497,158.7409,124398.0
2023-10-16 13:30:00,161.11,161.34,161.03,161.34,61730.0,158.7508,158.9774,158.6719,158.9774,61730.0
2023-10-16 13:40:00,161.35,161.62,161.34,161.56,78507.0,158.9872,159.2533,158.9774,159.1942,78507.0
2023-10-16 13:50:00,161.58,161.72,161.51,161.7,72713.0,159.2139,159.3518,159.1449,159.3321,72713.0
2023-10-16 14:00:00,161.7,161.9,161.58,161.89,57360.0,159.3321,159.5292,159.2139,159.5193,57360.0
2023-10-16 14:10:00,161.89,161.96,161.75,161.93,74101.0,159.5193,159.5883,159.3814,159.5587,74101.0
2023-10-16 14:20:00,161.95,161.97,161.69,161.75,67972.0,159.5785,159.5982,159.3223,159.3814,67972.0
2023-10-16 14:30:00,161.75,161.82,161.5,161.65,51876.0,159.3814,159.4504,159.135,159.2829,51876.0
2023-10-16 14:40:00,161.65,161.75,161.6,161.63,62763.0,159.2829,159.3814,159.2336,159.2631,62763.0
2023-10-16 14:50:00,161.65,161.91,161.62,161.88,55120.0,159.2829,159.539,159.2533,159.5095,55120.0
2023-10-16 15:00:00,161.88,161.9,161.68,161.79,84073.0,159.5095,159.5292,159.3124,159.4208,84073.0
2023-10-16 15:10:00,161.79,161.87,161.63,161.72,77888.0,159.4208,159.4996,159.2631,159.3518,77888.0
2023-10-16 15:20:00,161.72,162.03,161.72,162.01,84163.0,159.3518,159.6573,159.3518,159.6376,84163.0
2023-10-16 15:30:00,162.01,162.06,161.69,161.73,148838.0,159.6376,159.6868,159.3223,159.3617,148838.0
2023-10-16 15:40:00,161.74,161.84,161.66,161.7,270536.0,159.3715,159.4701,159.2927,159.3321,270536.0
2023-10-16 15:50:00,161.7,161.82,161.44,161.51,704630.0,159.3321,159.4504,159.0759,159.1449,704630.0
2023-10-17 09:30:00,160.07,160.54,159.98,160.48,313638.0,157.726,158.1891,157.6373,158.13,313638.0
2023-10-17 09:40:00,160.46,160.49,160.13,160.16,184459.0,158.1103,158.1398,157.7851,157.8147,184459.0
2023-10-17 09:50:00,160.18,160.21,159.77,160.14,128950.0,157.8344,157.8639,157.4304,157.795,128950.0
2023-10-17 10:00:00,160.12,160.86,160.03,160.83,128352.0,157.7753,158.5044,157.6866,158.4749,128352.0
2023-10-17 10:10:00,160.81,161.36,160.73,161.3,121153.0,158.4552,158.9971,158.3763,158.938,121153.0
2023-10-17 10:20:00,161.32,161.42,161.05,161.12,133853.0,158.9577,159.0562,158.6916,158.7606,133853.0
2023-10-17 10:30:00,161.12,161.55,160.92,161.4,124266.0,158.7606,159.1843,158.5635,159.0365,124266.0
2023-10-17 10:40:00,161.39,161.58,161.25,161.45,144203.0,159.0267,159.2139,158.8887,159.0858,144203.0
2023-10-17 10:50:00,161.46,161.52,161.17,161.42,99760.0,159.0956,159.1548,158.8099,159.0562,99760.0
2023-10-17 11:00:00,161.41,161.74,161.33,161.44,113981.0,159.0464,159.3715,158.9675,159.0759,113981.0
2023-10-17 11:10:00,161.45,161.89,161.45,161.84,123104.0,159.0858,159.5193,159.0858,159.4701,123104.0
2023-10-17 11:20:00,161.84,161.88,161.62,161.68,127797.0,159.4701,159.5095,159.2533,159.3124,127797.0
2023-10-17 11:30:00,161.7,162.16,161.67,161.94,176286.0,159.3321,159.7854,159.3026,159.5686,176286.0
2023-10-17 11:40:00,161.96,162.28,161.91,162.25,103484.0,159.5883,159.9036,159.539,159.8741,103484.0
2023-10-17 11:50:00,162.26,162.33,162.14,162.24,113276.0,159.8839,159.9529,159.7657,159.8642,113276.0
2023-10-17 12:00:00,162.25,162.51,162.19,162.48,121202.0,159.8741,160.1303,159.8149,160.1007,121202.0
2023-10-17 12:10:00,162.49,162.64,162.39,162.43,62590.0,160.1105,160.2584,160.012,160.0514,62590.0
2023-10-17 12:20:00,162.43,162.68,162.37,162.68,98560.0,160.0514,160.2978,159.9923,160.2978,98560.0
2023-10-17 12:30:00,162.7,162.72,162.39,162.54,83745.0,160.3175,160.3372,160.012,160.1598,83745.0
2023-10-17 12:40:00,162.54,162.61,162.24,162.47,82086.0,160.1598,160.2288,159.8642,160.0908,82086.0
2023-10-17 12:50:00,162.47,162.55,162.12,162.21,75269.0,160.0908,160.1697,159.746,159.8346,75269.0
2023-10-17 13:00:00,162.23,162.28,162.04,162.17,75445.0,159.8544,159.9036,159.6671,159.7952,75445.0
2023-10-17 13:10:00,162.17,162.22,162.05,162.21,55916.0,159.7952,159.8445,159.677,159.8346,55916.0
2023-10-17 13:20:00,162.19,162.23,162.01,162.08,57385.0,159.8149,159.8544,159.6376,159.7066,57385.0
2023-10-17 13:30:00,162.07,162.07,161.72,161.86,71950.0,159.6967,159.6967,159.3518,159.4898,71950.0
2023-10-17 13:40:00,161.87,161.95,161.77,161.91,260942.0,159.4996,159.5785,159.4011,159.539,260942.0
2023-10-17 13:50:00,161.92,161.95,161.39,161.53,111295.0,159.5489,159.5785,159.0267,159.1646,111295.0
2023-10-17 14:00:00,161.56,161.66,161.42,161.66,91535.0,159.1942,159.2927,159.0562,159.2927,91535.0
2023-10-17 14:10:00,161.65,161.88,161.53,161.64,114213.0,159.2829,159.5095,159.1646,159.273,114213.0
2023-10-17 14:20:00,161.65,161.86,161.64,161.77,79161.0,159.2829,159.4898,159.273,159.4011,79161.0
2023-10-17 14:30:00,161.76,161.96,161.59,161.95,144583.0,159.3912,159.5883,159.2237,159.5785,144583.0
2023-10-17 14:40:00,161.95,162.08,161.84,162.02,96326.0,159.5785,159.7066,159.4701,159.6474,96326.0
2023-10-17 14:50:00,162.02,162.02,161.42,161.58,137562.0,159.6474,159.6474,159.0562,159.2139,137562.0
2023-10-17 15:00:00,161.57,161.77,161.4,161.68,130411.0,159.204,159.4011,159.0365,159.3124,130411.0
2023-10-17 15:10:00,161.68,161.83,161.62,161.77,90480.0,159.3124,159.4602,159.2533,159.4011,90480.0
2023-10-17 15:20:00,161.77,161.93,161.72,161.84,143696.0,159.4011,159.5587,159.3518,159.4701,143696.0
2023-10-17 15:30:00,161.84,161.87,161.67,161.75,117911.0,159.4701,159.4996,159.3026,159.3814,117911.0
2023-10-17 15:40:00,161.76,161.83,161.56,161.62,273133.0,159.3912,159.4602,159.1942,159.2533,273133.0
2023-10-17 15:50:00,161.61,161.93,161.53,161.89,706226.0,159.2434,159.5587,159.1646,159.5193,706226.0
2023-10-18 09:30:00,160.69,160.94,160.25,160.41,232622.0,158.3369,158.5832,157.9034,158.061,232622.0
2023-10-18 09:40:00,160.41,160.58,160.0,160.43,192219.0,158.061,158.2285,157.657,158.0807,192219.0
2023-10-18 09:50:00,160.45,160.72,160.27,160.54,133316.0,158.1004,158.3665,157.9231,158.1891,133316.0
2023-10-18 10:00:00,160.53,160.87,160.15,160.51,152124.0,158.1793,158.5143,157.8048,158.1595,152124.0
2023-10-18 10:10:00,160.51,160.73,160.26,160.69,100143.0,158.1595,158.3763,157.9132,158.3369,100143.0
2023-10-18 10:20:00,160.69,160.88,160.12,160.15,72341.0,158.3369,158.5241,157.7753,157.8048,72341.0
2023-10-18 10:30:00,160.12,160.19,159.64,159.7,118463.0,157.7753,157.8442,157.3023,157.3614,118463.0
2023-10-18 10:40:00,159.71,159.81,159.49,159.49,82766.0,157.3713,157.4698,157.1545,157.1545,82766.0
2023-10-18 10:50:00,159.45,159.51,159.3,159.45,107580.0,157.1151,157.1742,156.9673,157.1151,107580.0
2023-10-18 11:00:00,159.42,159.69,159.39,159.41,65586.0,157.0855,157.3516,157.0559,157.0757,65586.0
2023-10-18 11:10:00,159.42,159.73,159.34,159.66,112922.0,157.0855,157.391,157.0067,157.322,112922.0
2023-10-18 11:20:00,159.67,159.87,159.46,159.6,114040.0,157.3318,157.5289,157.1249,157.2629,114040.0
2023-10-18 11:30:00,159.58,159.75,159.53,159.56,64338.0,157.2432,157.4107,157.1939,157.2235,64338.0
2023-10-18 11:40:00,159.55,159.6,159.25,159.31,75738.0,157.2136,157.2629,156.918,156.9771,75738.0
2023-10-18 11:50:00,159.33,159.67,159.32,159.41,44930.0,156.9968,157.3318,156.987,157.0757,44930.0
2023-10-18 12:00:00,159.41,159.77,159.21,159.72,109260.0,157.0757,157.4304,156.8786,157.3811,109260.0
2023-10-18 12:10:00,159.73,159.81,159.29,159.3,64666.0,157.391,157.4698,156.9574,156.9673,64666.0
2023-10-18 12:20:00,159.29,159.38,159.08,159.11,63145.0,156.9574,157.0461,156.7505,156.78,63145.0
2023-10-18 12:30:00,159.09,159.16,158.77,158.83,58505.0,156.7603,156.8293,156.445,156.5041,58505.0
2023-10-18 12:40:00,158.84,159.08,158.75,158.82,63553.0,156.514,156.7505,156.4253,156.4943,63553.0
2023-10-18 12:50:00,158.8,158.8,158.61,158.65,46900.0,156.4746,156.4746,156.2874,156.3268,46900.0
2023-10-18 13:00:00,158.64,159.41,158.5,159.31,181851.0,156.3169,157.0757,156.179,156.9771,181851.0
2023-10-18 13:10:00,159.32,159.75,159.22,159.56,94660.0,156.987,157.4107,156.8884,157.2235,94660.0
2023-10-18 13:20:00,159.54,159.58,159.29,159.33,40097.0,157.2037,157.2432,156.9574,156.9968,40097.0
2023-10-18 13:30:00,159.33,159.33,158.65,158.73,169377.0,156.9968,156.9968,156.3268,156.4056,169377.0
2023-10-18 13:40:00,158.73,158.86,158.66,158.81,65636.0,156.4056,156.5337,156.3366,156.4844,65636.0
2023-10-18 13:50:00,158.81,159.12,158.79,159.09,73039.0,156.4844,156.7899,156.4647,156.7603,73039.0
2023-10-18 14:00:00,159.09,159.34,158.83,159.17,105129.0,156.7603,157.0067,156.5041,156.8392,105129.0
2023-10-18 14:10:00,159.14,159.15,158.77,158.77,69426.0,156.8096,156.8195,156.445,156.445,69426.0
2023-10-18 14:20:00,158.77,159.01,158.74,159.01,63122.0,156.445,156.6815,156.4155,156.6815,63122.0
2023-10-18 14:30:00,158.95,159.16,158.71,158.72,75207.0,156.6224,156.8293,156.3859,156.3958,75207.0
2023-10-18 14:40:00,158.73,158.79,158.52,158.52,90440.0,156.4056,156.4647,156.1987,156.1987,90440.0
2023-10-18 14:50:00,158.54,158.65,158.39,158.49,97947.0,156.2184,156.3268,156.0706,156.1691,97947.0
2023-10-18 15:00:00,158.49,158.49,158.17,158.22,97044.0,156.1691,156.1691,155.8538,155.9031,97044.0
2023-10-18 15:10:00,158.23,158.47,158.22,158.42,52599.0,155.9129,156.1494,155.9031,156.1001,52599.0
2023-10-18 15:20:00,158.42,158.52,158.23,158.28,50842.0,156.1001,156.1987,155.9129,155.9622,50842.0
2023-10-18 15:30:00,158.32,158.41,158.25,158.31,137085.0,156.0016,156.0903,155.9326,155.9918,137085.0
2023-10-18 15:40:00,158.29,158.32,157.81,157.95,271707.0,155.9721,156.0016,155.4991,155.637,271707.0
2023-10-18 15:50:00,157.96,158.32,157.96,158.12,347888.0,155.6469,156.0016,155.6469,155.8045,347888.0
2023-10-19 09:30:00,156.76,157.48,156.48,156.89,308460.0,154.4645,155.1739,154.1886,154.5926,308460.0
2023-10-19 09:40:00,156.9,156.91,156.23,156.4,482815.0,154.6024,154.6123,153.9422,154.1097,482815.0
2023-10-19 09:50:00,156.4,156.49,155.92,156.0,219199.0,154.1097,154.1984,153.6368,153.7156,219199.0
2023-10-19 10:00:00,156.0,156.3,155.82,156.23,274386.0,153.7156,154.0112,153.5382,153.9422,274386.0
2023-10-19 10:10:00,156.26,156.77,156.21,156.36,172442.0,153.9718,154.4743,153.9225,154.0703,172442.0
2023-10-19 10:20:00,156.32,156.41,155.63,155.66,143129.0,154.0309,154.1196,153.351,153.3806,143129.0
2023-10-19 10:30:00,155.65,156.15,155.56,155.88,144672.0,153.3707,153.8634,153.282,153.5973,144672.0
2023-10-19 10:40:00,155.84,155.97,155.7,155.78,97325.0,153.5579,153.686,153.42,153.4988,97325.0
2023-10-19 10:50:00,155.75,155.81,155.46,155.57,124962.0,153.4692,153.5284,153.1835,153.2919,124962.0
2023-10-19 11:00:00,155.58,155.89,155.49,155.71,70620.0,153.3017,153.6072,153.2131,153.4298,70620.0
2023-10-19 11:10:00,155.71,155.75,155.01,155.13,169640.0,153.4298,153.4692,152.7401,152.8583,169640.0
2023-10-19 11:20:00,155.12,155.57,154.91,155.52,126959.0,152.8485,153.2919,152.6415,153.2426,126959.0
2023-10-19 11:30:00,155.52,155.64,155.38,155.5,78354.0,153.2426,153.3609,153.1047,153.2229,78354.0
2023-10-19 11:40:00,155.51,156.0,155.5,155.92,169906.0,153.2328,153.7156,153.2229,153.6368,169906.0
2023-10-19 11:50:00,155.91,155.91,155.56,155.64,97542.0,153.6269,153.6269,153.282,153.3609,97542.0
2023-10-19 12:00:00,155.65,156.51,155.24,155.76,377904.0,153.3707,154.2181,152.9667,153.4791,377904.0
2023-10-19 12:10:00,155.77,156.3,155.65,156.23,183176.0,153.489,154.0112,153.3707,153.9422,183176.0
2023-10-19 12:20:00,156.22,156.75,155.53,155.62,212270.0,153.9324,154.4546,153.2525,153.3412,212270.0
2023-10-19 12:30:00,155.64,155.7,154.55,154.89,453755.0,153.3609,153.42,152.2868,152.6218,453755.0
2023-10-19 12:40:00,154.88,155.6,154.78,155.57,249434.0,152.612,153.3214,152.5135,153.2919,249434.0
2023-10-19 12:50:00,155.58,156.01,155.28,155.82,202162.0,153.3017,153.7254,153.0061,153.5382,202162.0
2023-10-19 13:00:00,155.8,156.33,155.8,156.16,186119.0,153.5185,154.0408,153.5185,153.8732,186119.0
2023-10-19 13:10:00,156.13,156.27,155.78,156.04,157667.0,153.8437,153.9816,153.4988,153.755,157667.0
2023-10-19 13:20:00,156.05,156.17,155.47,155.66,151500.0,153.7649,153.8831,153.1933,153.3806,151500.0
2023-10-19 13:30:00,155.68,155.9,155.02,155.11,160087.0,153.4003,153.6171,152.7499,152.8386,160087.0
2023-10-19 13:40:00,155.12,155.16,154.89,154.89,140288.0,152.8485,152.8879,152.6218,152.6218,140288.0
2023-10-19 13:50:00,154.9,155.26,154.86,155.01,105421.0,152.6317,152.9864,152.5923,152.7401,105421.0
2023-10-19 14:00:00,154.98,155.18,154.78,154.85,121343.0,152.7105,152.9076,152.5135,152.5824,121343.0
2023-10-19 14:10:00,154.87,155.11,154.73,154.94,115844.0,152.6021,152.8386,152.4642,152.6711,115844.0
2023-10-19 14:20:00,154.99,155.11,154.68,154.75,150057.0,152.7204,152.8386,152.4149,152.4839,150057.0
2023-10-19 14:30:00,154.74,154.74,154.07,154.26,228902.0,152.474,152.474,151.8138,152.0011,228902.0
2023-10-19 14:40:00,154.24,154.26,153.86,153.9,172842.0,151.9814,152.0011,151.6069,151.6463,172842.0
2023-10-19 14:50:00,153.89,154.12,153.7,153.9,192919.0,151.6365,151.8631,151.4493,151.6463,192919.0
2023-10-19 15:00:00,153.91,154.22,153.85,154.05,237396.0,151.6562,151.9617,151.5971,151.7941,237396.0
2023-10-19 15:10:00,154.04,154.17,153.79,153.97,177856.0,151.7843,151.9124,151.5379,151.7153,177856.0
2023-10-19 15:20:00,153.97,154.02,153.69,153.89,229528.0,151.7153,151.7646,151.4394,151.6365,229528.0
2023-10-19 15:30:00,153.9,154.08,153.73,153.84,293284.0,151.6463,151.8237,151.4788,151.5872,293284.0
2023-10-19 15:40:00,153.84,153.92,153.35,153.88,461216.0,151.5872,151.666,151.1044,151.6266,461216.0
2023-10-19 15:50:00,153.87,154.34,153.87,154.05,984103.0,151.6168,152.0799,151.6168,151.7941,984103.0
2023-10-20 09:30:00,153.72,153.72,152.75,153.41,273862.0,151.469,151.469,150.5132,151.1635,273862.0
2023-10-20 09:40:00,153.43,153.8,152.89,153.16,252834.0,151.1832,151.5478,150.6511,150.9172,252834.0
2023-10-20 09:50:00,153.18,153.24,152.84,153.0,172852.0,150.9369,150.996,150.6019,150.7595,172852.0
2023-10-20 10:00:00,152.98,153.44,152.77,152.93,138002.0,150.7398,151.1931,150.5329,150.6905,138002.0
2023-10-20 10:10:00,152.94,152.97,152.56,152.67,144991.0,150.7004,150.73,150.326,150.4344,144991.0
2023-10-20 10:20:00,152.66,152.71,152.34,152.46,75914.0,150.4245,150.4738,150.1092,150.2274,75914.0
2023-10-20 10:30:00,152.43,152.75,152.23,152.38,157434.0,150.1979,150.5132,150.0008,150.1486,157434.0
2023-10-20 10:40:00,152.38,152.61,152.29,152.59,158784.0,150.1486,150.3752,150.0599,150.3555,158784.0
2023-10-20 10:50:00,152.6,152.6,152.11,152.2,161771.0,150.3654,150.3654,149.8826,149.9712,161771.0
2023-10-20 11:00:00,152.2,152.45,152.18,152.31,134889.0,149.9712,150.2176,149.9515,150.0796,134889.0
2023-10-20 11:10:00,152.32,152.33,151.91,151.94,126328.0,150.0895,150.0993,149.6855,149.715,126328.0
2023-10-20 11:20:00,151.94,151.97,151.79,151.88,71631.0,149.715,149.7446,149.5672,149.6559,71631.0
2023-10-20 11:30:00,151.87,151.88,151.61,151.79,138578.0,149.6461,149.6559,149.3899,149.5672,138578.0
2023-10-20 11:40:00,151.79,152.07,151.75,152.04,165244.0,149.5672,149.8431,149.5278,149.8136,165244.0
2023-10-20 11:50:00,152.05,152.5,151.98,152.35,119275.0,149.8234,150.2668,149.7545,150.119,119275.0
2023-10-20 12:00:00,152.36,152.39,151.97,152.01,95034.0,150.1289,150.1585,149.7446,149.784,95034.0
2023-10-20 12:10:00,151.99,152.2,151.83,152.19,59893.0,149.7643,149.9712,149.6067,149.9614,59893.0
2023-10-20 12:20:00,152.24,152.44,152.16,152.2,115293.0,150.0106,150.2077,149.9318,149.9712,115293.0
2023-10-20 12:30:00,152.2,152.62,152.2,152.44,111909.0,149.9712,150.3851,149.9712,150.2077,111909.0
2023-10-20 12:40:00,152.45,152.66,152.33,152.66,78461.0,150.2176,150.4245,150.0993,150.4245,78461.0
2023-10-20 12:50:00,152.65,152.93,152.5,152.87,109206.0,150.4146,150.6905,150.2668,150.6314,109206.0
2023-10-20 13:00:00,152.88,152.91,152.25,152.3,94076.0,150.6413,150.6708,150.0205,150.0698,94076.0
2023-10-20 13:10:00,152.3,153.16,152.3,153.11,148330.0,150.0698,150.9172,150.0698,150.8679,148330.0
2023-10-20 13:20:00,153.08,153.15,152.81,153.0,102250.0,150.8383,150.9073,150.5723,150.7595,102250.0
2023-10-20 13:30:00,153.01,153.06,152.77,152.77,172585.0,150.7694,150.8186,150.5329,150.5329,172585.0
2023-10-20 13:40:00,152.76,153.02,152.53,152.56,74198.0,150.523,150.7792,150.2964,150.326,74198.0
2023-10-20 13:50:00,152.56,152.71,152.39,152.69,63969.0,150.326,150.4738,150.1585,150.4541,63969.0
2023-10-20 14:00:00,152.69,152.72,152.46,152.72,88912.0,150.4541,150.4836,150.2274,150.4836,88912.0
2023-10-20 14:10:00,152.73,152.74,152.1,152.18,124910.0,150.4935,150.5033,149.8727,149.9515,124910.0
2023-10-20 14:20:00,152.19,152.26,152.0,152.04,68694.0,149.9614,150.0304,149.7742,149.8136,68694.0
2023-10-20 14:30:00,152.03,152.35,151.97,152.03,102504.0,149.8037,150.119,149.7446,149.8037,102504.0
2023-10-20 14:40:00,152.03,152.17,151.85,152.08,67716.0,149.8037,149.9417,149.6264,149.853,67716.0
2023-10-20 14:50:00,152.09,152.4,152.0,152.16,162409.0,149.8628,150.1683,149.7742,149.9318,162409.0
2023-10-20 15:00:00,152.18,152.38,152.0,152.01,110250.0,149.9515,150.1486,149.7742,149.784,110250.0
2023-10-20 15:10:00,152.0,152.4,151.94,152.36,113335.0,149.7742,150.1683,149.715,150.1289,113335.0
2023-10-20 15:20:00,152.34,152.35,151.84,152.05,108693.0,150.1092,150.119,149.6165,149.8234,108693.0
2023-10-20 15:30:00,152.08,152.24,152.0,152.07,159970.0,149.853,150.0106,149.7742,149.8431,159970.0
2023-10-20 15:40:00,152.05,152.05,151.7,151.9,293943.0,149.8234,149.8234,149.4786,149.6756,293943.0
2023-10-20 15:50:00,151.91,151.91,151.62,151.66,501063.0,149.6855,149.6855,149.3997,149.4391,501063.0
2023-10-23 09:30:00,151.08,151.25,150.01,150.06,283144.0,148.8676,149.0351,147.8133,147.8626,283144.0
2023-10-23 09:40:00,150.04,150.44,149.47,150.42,389504.0,147.8429,148.237,147.2812,148.2173,389504.0
2023-10-23 09:50:00,150.41,150.78,150.26,150.75,149749.0,148.2074,148.572,148.0596,148.5425,149749.0
2023-10-23 10:00:00,150.77,151.1,150.59,150.9,216419.0,148.5622,148.8873,148.3848,148.6903,216419.0
2023-10-23 10:10:00,150.9,151.67,150.9,151.66,136527.0,148.6903,149.449,148.6903,149.4391,136527.0
2023-10-23 10:20:00,151.65,151.88,151.43,151.43,301401.0,149.4293,149.6559,149.2125,149.2125,301401.0
2023-10-23 10:30:00,151.44,151.67,151.03,151.62,325527.0,149.2224,149.449,148.8184,149.3997,325527.0
2023-10-23 10:40:00,151.6,152.02,151.53,151.94,106820.0,149.38,149.7939,149.311,149.715,106820.0
2023-10-23 10:50:00,151.95,152.25,151.84,152.25,95481.0,149.7249,150.0205,149.6165,150.0205,95481.0
2023-10-23 11:00:00,152.26,152.47,152.14,152.23,217355.0,150.0304,150.2373,149.9121,150.0008,217355.0
2023-10-23 11:10:00,152.24,152.58,152.16,152.55,99373.0,150.0106,150.3457,149.9318,150.3161,99373.0
2023-10-23 11:20:00,152.54,152.63,152.38,152.6,129181.0,150.3063,150.3949,150.1486,150.3654,129181.0
2023-10-23 11:30:00,152.62,152.93,152.55,152.86,72940.0,150.3851,150.6905,150.3161,150.6216,72940.0
2023-10-23 11:40:00,152.86,152.86,152.31,152.39,124047.0,150.6216,150.6216,150.0796,150.1585,124047.0
2023-10-23 11:50:00,152.38,152.7,152.3,152.66,89701.0,150.1486,150.4639,150.0698,150.4245,89701.0
2023-10-23 12:00:00,152.66,152.98,152.53,152.95,195373.0,150.4245,150.7398,150.2964,150.7103,195373.0
2023-10-23 12:10:00,152.95,152.97,152.6,152.6,74863.0,150.7103,150.73,150.3654,150.3654,74863.0
2023-10-23 12:20:00,152.61,152.98,152.52,152.93,223113.0,150.3752,150.7398,150.2865,150.6905,223113.0
2023-10-23 12:30:00,152.93,153.11,152.8,153.02,72896.0,150.6905,150.8679,150.5624,150.7792,72896.0
2023-10-23 12:40:00,153.03,153.1,152.9,153.06,48474.0,150.7891,150.8581,150.661,150.8186,48474.0
2023-10-23 12:50:00,153.06,153.77,153.06,153.77,121519.0,150.8186,151.5182,150.8186,151.5182,121519.0
2023-10-23 13:00:00,153.78,153.8,153.45,153.46,127063.0,151.5281,151.5478,151.2029,151.2128,127063.0
2023-10-23 13:10:00,153.46,153.48,152.9,152.91,119388.0,151.2128,151.2325,150.661,150.6708,119388.0
2023-10-23 13:20:00,152.88,153.1,152.82,152.96,91392.0,150.6413,150.8581,150.5822,150.7201,91392.0
2023-10-23 13:30:00,152.96,153.25,152.84,153.19,63663.0,150.7201,151.0059,150.6019,150.9467,63663.0
2023-10-23 13:40:00,153.2,153.43,153.11,153.38,51066.0,150.9566,151.1832,150.8679,151.134,51066.0
2023-10-23 13:50:00,153.39,153.43,152.99,153.11,52109.0,151.1438,151.1832,150.7497,150.8679,52109.0
2023-10-23 14:00:00,153.08,153.31,152.96,153.26,72427.0,150.8383,151.065,150.7201,151.0157,72427.0
2023-10-23 14:10:00,153.25,153.25,152.71,152.78,129221.0,151.0059,151.0059,150.4738,150.5427,129221.0
2023-10-23 14:20:00,152.78,152.99,152.63,152.89,65655.0,150.5427,150.7497,150.3949,150.6511,65655.0
2023-10-23 14:30:00,152.91,152.99,152.69,152.98,60544.0,150.6708,150.7497,150.4541,150.7398,60544.0
2023-10-23 14:40:00,153.0,153.14,152.74,152.97,97528.0,150.7595,150.8975,150.5033,150.73,97528.0
2023-10-23 14:50:00,152.96,152.98,152.78,152.94,56924.0,150.7201,150.7398,150.5427,150.7004,56924.0
2023-10-23 15:00:00,152.94,153.09,152.75,152.86,88816.0,150.7004,150.8482,150.5132,150.6216,88816.0
2023-10-23 15:10:00,152.85,152.87,152.44,152.56,149263.0,150.6117,150.6314,150.2077,150.326,149263.0
2023-10-23 15:20:00,152.56,152.56,152.1,152.18,109655.0,150.326,150.326,149.8727,149.9515,109655.0
2023-10-23 15:30:00,152.17,152.21,151.94,151.99,87968.0,149.9417,149.9811,149.715,149.7643,87968.0
2023-10-23 15:40:00,151.98,152.27,151.96,152.19,216783.0,149.7545,150.0402,149.7347,149.9614,216783.0
2023-10-23 15:50:00,152.21,152.21,151.78,151.89,1234721.0,149.9811,149.9811,149.5574,149.6658,1234721.0
2023-10-24 09:30:00,153.03,153.7,153.02,153.49,197825.0,150.7891,151.4493,150.7792,151.2423,197825.0
2023-10-24 09:40:00,153.49,153.67,153.15,153.36,223599.0,151.2423,151.4197,150.9073,151.1142,223599.0
2023-10-24 09:50:00,153.35,154.21,153.25,154.15,160185.0,151.1044,151.9518,151.0059,151.8927,160185.0
2023-10-24 10:00:00,154.18,154.38,153.67,154.36,180768.0,151.9222,152.1193,151.4197,152.0996,180768.0
2023-10-24 10:10:00,154.37,154.45,153.81,153.85,121669.0,152.1095,152.1883,151.5577,151.5971,121669.0
2023-10-24 10:20:00,153.87,154.39,153.73,154.38,73608.0,151.6168,152.1292,151.4788,152.1193,73608.0
2023-10-24 10:30:00,154.37,154.44,154.07,154.37,117132.0,152.1095,152.1784,151.8138,152.1095,117132.0
2023-10-24 10:40:00,154.36,154.44,154.09,154.42,93549.0,152.0996,152.1784,151.8336,152.1587,93549.0
2023-10-24 10:50:00,154.42,154.47,154.02,154.12,63095.0,152.1587,152.208,151.7646,151.8631,63095.0
2023-10-24 11:00:00,154.13,154.31,153.85,154.08,89877.0,151.873,152.0503,151.5971,151.8237,89877.0
2023-10-24 11:10:00,154.07,154.12,153.79,153.82,51957.0,151.8138,151.8631,151.5379,151.5675,51957.0
2023-10-24 11:20:00,153.84,153.89,153.42,153.42,79675.0,151.5872,151.6365,151.1734,151.1734,79675.0
2023-10-24 11:30:00,153.41,153.55,153.12,153.15,143950.0,151.1635,151.3015,150.8778,150.9073,143950.0
2023-10-24 11:40:00,153.17,153.47,153.05,153.39,59361.0,150.927,151.2226,150.8088,151.1438,59361.0
2023-10-24 11:50:00,153.37,153.5,153.22,153.5,74559.0,151.1241,151.2522,150.9763,151.2522,74559.0
2023-10-24 12:00:00,153.49,153.61,153.27,153.31,75298.0,151.2423,151.3606,151.0256,151.065,75298.0
2023-10-24 12:10:00,153.3,153.35,152.87,152.87,135702.0,151.0551,151.1044,150.6314,150.6314,135702.0
2023-10-24 12:20:00,152.88,152.89,152.5,152.61,89105.0,150.6413,150.6511,150.2668,150.3752,89105.0
2023-10-24 12:30:00,152.6,152.71,152.51,152.65,65337.0,150.3654,150.4738,150.2767,150.4146,65337.0
2023-10-24 12:40:00,152.64,152.69,152.37,152.5,67545.0,150.4048,150.4541,150.1387,150.2668,67545.0
2023-10-24 12:50:00,152.5,152.62,152.38,152.62,111228.0,150.2668,150.3851,150.1486,150.3851,111228.0
2023-10-24 13:00:00,152.61,152.85,152.56,152.79,62576.0,150.3752,150.6117,150.326,150.5526,62576.0
2023-10-24 13:10:00,152.79,152.85,152.53,152.82,40476.0,150.5526,150.6117,150.2964,150.5822,40476.0
2023-10-24 13:20:00,152.86,153.16,152.85,153.15,85013.0,150.6216,150.9172,150.6117,150.9073,85013.0
2023-10-24 13:30:00,153.16,153.34,153.08,153.2,57073.0,150.9172,151.0945,150.8383,150.9566,57073.0
2023-10-24 13:40:00,153.19,153.23,153.07,153.12,28333.0,150.9467,150.9861,150.8285,150.8778,28333.0
2023-10-24 13:50:00,153.13,153.21,152.87,153.04,39701.0,150.8876,150.9664,150.6314,150.7989,39701.0
2023-10-24 14:00:00,153.0,153.19,152.94,153.08,30810.0,150.7595,150.9467,150.7004,150.8383,30810.0
2023-10-24 14:10:00,153.09,153.15,152.9,152.99,39858.0,150.8482,150.9073,150.661,150.7497,39858.0
2023-10-24 14:20:00,152.99,153.13,152.89,153.13,42418.0,150.7497,150.8876,150.6511,150.8876,42418.0
2023-10-24 14:30:00,153.13,153.4,153.13,153.17,49950.0,150.8876,151.1537,150.8876,150.927,49950.0
2023-10-24 14:40:00,153.2,153.37,153.14,153.32,88746.0,150.9566,151.1241,150.8975,151.0748,88746.0
2023-10-24 14:50:00,153.34,153.36,153.16,153.22,69356.0,151.0945,151.1142,150.9172,150.9763,69356.0
2023-10-24 15:00:00,153.23,153.36,153.09,153.11,66699.0,150.9861,151.1142,150.8482,150.8679,66699.0
2023-10-24 15:10:00,153.12,153.47,153.1,153.38,125189.0,150.8778,151.2226,150.8581,151.134,125189.0
2023-10-24 15:20:00,153.37,153.46,153.29,153.37,59643.0,151.1241,151.2128,151.0453,151.1241,59643.0
2023-10-24 15:30:00,153.38,153.42,153.28,153.32,89743.0,151.134,151.1734,151.0354,151.0748,89743.0
2023-10-24 15:40:00,153.32,153.57,153.32,153.51,154261.0,151.0748,151.3212,151.0748,151.262,154261.0
2023-10-24 15:50:00,153.51,153.64,153.39,153.48,455253.0,151.262,151.3901,151.1438,151.2325,455253.0
2023-10-25 09:30:00,152.29,152.35,151.61,152.22,227535.0,150.0599,150.119,149.3899,149.9909,227535.0
2023-10-25 09:40:00,152.19,152.24,151.31,151.34,164956.0,149.9614,150.0106,149.0943,149.1238,164956.0
2023-10-25 09:50:00,151.34,151.93,151.26,151.93,104633.0,149.1238,149.7052,149.045,149.7052,104633.0
2023-10-25 10:00:00,151.91,152.14,151.58,151.87,84323.0,149.6855,149.9121,149.3603,149.6461,84323.0
2023-10-25 10:10:00,151.86,151.88,151.53,151.66,76491.0,149.6362,149.6559,149.311,149.4391,76491.0
2023-10-25 10:20:00,151.65,151.85,151.59,151.74,89403.0,149.4293,149.6264,149.3702,149.518,89403.0
2023-10-25 10:30:00,151.77,152.26,151.71,152.13,123078.0,149.5475,150.0304,149.4884,149.9023,123078.0
2023-10-25 10:40:00,152.1,152.35,151.92,152.2,139712.0,149.8727,150.119,149.6953,149.9712,139712.0
2023-10-25 10:50:00,152.19,152.22,151.64,151.66,132142.0,149.9614,149.9909,149.4194,149.4391,132142.0
2023-10-25 11:00:00,151.65,152.42,151.65,152.29,191319.0,149.4293,150.188,149.4293,150.0599,191319.0
2023-10-25 11:10:00,152.29,152.55,152.2,152.41,73488.0,150.0599,150.3161,149.9712,150.1782,73488.0
2023-10-25 11:20:00,152.44,152.5,151.91,152.17,127338.0,150.2077,150.2668,149.6855,149.9417,127338.0
2023-10-25 11:30:00,152.17,152.25,151.84,151.92,120854.0,149.9417,150.0205,149.6165,149.6953,120854.0
2023-10-25 11:40:00,151.92,152.03,151.59,151.65,130600.0,149.6953,149.8037,149.3702,149.4293,130600.0
2023-10-25 11:50:00,151.66,151.66,151.27,151.32,61089.0,149.4391,149.4391,149.0549,149.1041,61089.0
2023-10-25 12:00:00,151.3,151.38,151.18,151.26,59156.0,149.0844,149.1632,148.9662,149.045,59156.0
2023-10-25 12:10:00,151.26,151.36,151.09,151.23,52301.0,149.045,149.1435,148.8775,149.0154,52301.0
2023-10-25 12:20:00,151.23,151.55,151.22,151.39,91840.0,149.0154,149.3308,149.0056,149.1731,91840.0
2023-10-25 12:30:00,151.36,151.61,151.36,151.39,94766.0,149.1435,149.3899,149.1435,149.1731,94766.0
2023-10-25 12:40:00,151.38,151.39,151.08,151.08,141809.0,149.1632,149.1731,148.8676,148.8676,141809.0
2023-10-25 12:50:00,151.08,151.12,150.97,151.06,67807.0,148.8676,148.907,148.7592,148.8479,67807.0
2023-10-25 13:00:00,151.08,151.2,150.76,150.97,100967.0,148.8676,148.9859,148.5523,148.7592,100967.0
2023-10-25 13:10:00,150.97,151.11,150.81,151.02,174217.0,148.7592,148.8972,148.6016,148.8085,174217.0
2023-10-25 13:20:00,150.99,151.06,150.72,150.86,135110.0,148.779,148.8479,148.5129,148.6509,135110.0
2023-10-25 13:30:00,150.84,150.85,150.57,150.57,88081.0,148.6311,148.641,148.3651,148.3651,88081.0
2023-10-25 13:40:00,150.55,150.6,150.27,150.28,118128.0,148.3454,148.3947,148.0695,148.0793,118128.0
2023-10-25 13:50:00,150.27,150.64,150.22,150.63,67141.0,148.0695,148.4341,148.0202,148.4242,67141.0
2023-10-25 14:00:00,150.64,150.76,150.49,150.62,37182.0,148.4341,148.5523,148.2863,148.4144,37182.0
2023-10-25 14:10:00,150.62,150.96,150.48,150.87,50803.0,148.4144,148.7494,148.2764,148.6607,50803.0
2023-10-25 14:20:00,150.87,150.95,150.74,150.78,37202.0,148.6607,148.7395,148.5326,148.572,37202.0
2023-10-25 14:30:00,150.77,150.9,150.56,150.62,78918.0,148.5622,148.6903,148.3552,148.4144,78918.0
2023-10-25 14:40:00,150.61,150.66,150.41,150.42,66654.0,148.4045,148.4538,148.2074,148.2173,66654.0
2023-10-25 14:50:00,150.44,150.85,150.37,150.7,73381.0,148.237,148.641,148.168,148.4932,73381.0
2023-10-25 15:00:00,150.71,150.75,150.39,150.56,47374.0,148.5031,148.5425,148.1877,148.3552,47374.0
2023-10-25 15:10:00,150.55,150.65,150.4,150.5,95604.0,148.3454,148.4439,148.1976,148.2961,95604.0
2023-10-25 15:20:00,150.47,150.65,150.42,150.55,75023.0,148.2666,148.4439,148.2173,148.3454,75023.0
2023-10-25 15:30:00,150.58,150.81,150.54,150.61,131971.0,148.375,148.6016,148.3355,148.4045,131971.0
2023-10-25 15:40:00,150.62,150.62,150.37,150.48,176310.0,148.4144,148.4144,148.168,148.2764,176310.0
2023-10-25 15:50:00,150.48,150.59,150.32,150.4,573024.0,148.2764,148.3848,148.1188,148.1976,573024.0
2023-10-26 09:30:00,150.23,151.05,149.53,149.57,872999.0,148.0301,148.8381,147.3403,147.3797,872999.0
2023-10-26 09:40:00,149.54,150.1,148.83,148.87,312228.0,147.3502,147.902,146.6506,146.69,312228.0
2023-10-26 09:50:00,148.87,149.06,148.54,148.71,238335.0,146.69,146.8772,146.3648,146.5323,238335.0
2023-10-26 10:00:00,148.69,148.91,148.46,148.56,246285.0,146.5126,146.7294,146.286,146.3845,246285.0
2023-10-26 10:10:00,148.54,148.93,148.54,148.74,144793.0,146.3648,146.7491,146.3648,146.5619,144793.0
2023-10-26 10:20:00,148.78,149.48,148.76,149.33,139543.0,146.6013,147.2911,146.5816,147.1433,139543.0
2023-10-26 10:30:00,149.32,149.36,148.82,149.04,149893.0,147.1334,147.1728,146.6407,146.8575,149893.0
2023-10-26 10:40:00,149.03,150.03,149.03,150.03,185636.0,146.8477,147.833,146.8477,147.833,185636.0
2023-10-26 10:50:00,150.02,150.31,149.94,150.18,142758.0,147.8232,148.1089,147.7443,147.9808,142758.0
2023-10-26 11:00:00,150.18,150.32,149.55,149.71,250368.0,147.9808,148.1188,147.36,147.5177,250368.0
2023-10-26 11:10:00,149.73,149.88,149.39,149.64,116771.0,147.5374,147.6852,147.2024,147.4487,116771.0
2023-10-26 11:20:00,149.62,149.63,149.15,149.24,98052.0,147.429,147.4389,146.9659,147.0546,98052.0
2023-10-26 11:30:00,149.24,149.45,149.17,149.28,86895.0,147.0546,147.2615,146.9856,147.094,86895.0
2023-10-26 11:40:00,149.25,149.31,148.87,149.18,133955.0,147.0644,147.1236,146.69,146.9955,133955.0
2023-10-26 11:50:00,149.19,149.32,149.09,149.18,56342.0,147.0053,147.1334,146.9068,146.9955,56342.0
2023-10-26 12:00:00,149.16,149.16,148.61,148.66,145151.0,146.9757,146.9757,146.4338,146.4831,145151.0
2023-10-26 12:10:00,148.68,148.75,148.08,148.12,123818.0,146.5028,146.5718,145.9116,145.951,123818.0
2023-10-26 12:20:00,148.1,148.44,148.09,148.41,139363.0,145.9313,146.2663,145.9214,146.2367,139363.0
2023-10-26 12:30:00,148.41,148.54,148.14,148.17,148788.0,146.2367,146.3648,145.9707,146.0002,148788.0
2023-10-26 12:40:00,148.15,148.33,148.08,148.09,64969.0,145.9805,146.1579,145.9116,145.9214,64969.0
2023-10-26 12:50:00,148.1,148.19,147.94,147.96,127486.0,145.9313,146.02,145.7736,145.7933,127486.0
2023-10-26 13:00:00,147.97,148.47,147.87,148.41,229728.0,145.8032,146.2959,145.7046,146.2367,229728.0
2023-10-26 13:10:00,148.43,148.51,148.25,148.38,66938.0,146.2564,146.3353,146.0791,146.2072,66938.0
2023-10-26 13:20:00,148.38,148.38,147.91,148.07,182356.0,146.2072,146.2072,145.7441,145.9017,182356.0
2023-10-26 13:30:00,148.06,148.38,147.83,148.18,144932.0,145.8919,146.2072,145.6652,146.0101,144932.0
2023-10-26 13:40:00,148.18,148.68,148.17,148.66,242026.0,146.0101,146.5028,146.0002,146.4831,242026.0
2023-10-26 13:50:00,148.66,148.69,148.49,148.68,80657.0,146.4831,146.5126,146.3156,146.5028,80657.0
2023-10-26 14:00:00,148.67,148.81,148.55,148.66,90332.0,146.4929,146.6309,146.3747,146.4831,90332.0
2023-10-26 14:10:00,148.65,148.91,148.64,148.79,84735.0,146.4732,146.7294,146.4634,146.6112,84735.0
2023-10-26 14:20:00,148.79,148.9,148.5,148.88,81160.0,146.6112,146.7196,146.3254,146.6998,81160.0
2023-10-26 14:30:00,148.87,149.22,148.74,148.97,182910.0,146.69,147.0349,146.5619,146.7885,182910.0
2023-10-26 14:40:00,148.97,149.24,148.88,149.04,134361.0,146.7885,147.0546,146.6998,146.8575,134361.0
2023-10-26 14:50:00,149.04,149.43,149.03,149.43,127190.0,146.8575,147.2418,146.8477,147.2418,127190.0
2023-10-26 15:00:00,149.42,149.58,149.32,149.37,84513.0,147.2319,147.3896,147.1334,147.1827,84513.0
2023-10-26 15:10:00,149.37,149.38,149.05,149.05,88246.0,147.1827,147.1925,146.8674,146.8674,88246.0
2023-10-26 15:20:00,149.05,149.12,148.77,148.79,125307.0,146.8674,146.9363,146.5915,146.6112,125307.0
2023-10-26 15:30:00,148.75,148.8,148.27,148.3,125759.0,146.5718,146.621,146.0988,146.1283,125759.0
2023-10-26 15:40:00,148.31,148.31,147.91,148.04,223671.0,146.1382,146.1382,145.7441,145.8722,223671.0
2023-10-26 15:50:00,148.04,148.33,147.94,148.03,652139.0,145.8722,146.1579,145.7736,145.8623,652139.0
2023-10-27 09:30:00,150.62,151.2,150.42,150.73,365848.0,148.4144,148.9859,148.2173,148.5228,365848.0
2023-10-27 09:40:00,150.73,151.22,150.49,150.56,320704.0,148.5228,149.0056,148.2863,148.3552,320704.0
2023-10-27 09:50:00,150.55,151.0,150.28,150.48,235807.0,148.3454,148.7888,148.0793,148.2764,235807.0
2023-10-27 10:00:00,150.47,151.0,150.1,150.71,239166.0,148.2666,148.7888,147.902,148.5031,239166.0
2023-10-27 10:10:00,150.74,151.39,150.74,150.79,185653.0,148.5326,149.1731,148.5326,148.5819,185653.0
2023-10-27 10:20:00,150.85,151.25,150.76,150.89,87390.0,148.641,149.0351,148.5523,148.6804,87390.0
2023-10-27 10:30:00,150.9,151.17,150.65,150.69,154860.0,148.6903,148.9563,148.4439,148.4833,154860.0
2023-10-27 10:40:00,150.7,150.98,150.43,150.91,238987.0,148.4932,148.7691,148.2272,148.7001,238987.0
2023-10-27 10:50:00,150.98,151.4,150.87,151.4,83312.0,148.7691,149.1829,148.6607,149.1829,83312.0
2023-10-27 11:00:00,151.39,151.51,151.21,151.44,106274.0,149.1731,149.2913,148.9957,149.2224,106274.0
2023-10-27 11:10:00,151.45,151.87,151.28,151.72,195148.0,149.2322,149.6461,149.0647,149.4983,195148.0
2023-10-27 11:20:00,151.73,151.89,151.66,151.7,64507.0,149.5081,149.6658,149.4391,149.4786,64507.0
2023-10-27 11:30:00,151.72,151.74,151.29,151.59,61944.0,149.4983,149.518,149.0746,149.3702,61944.0
2023-10-27 11:40:00,151.6,151.73,151.32,151.43,71147.0,149.38,149.5081,149.1041,149.2125,71147.0
2023-10-27 11:50:00,151.4,151.62,151.4,151.57,37951.0,149.1829,149.3997,149.1829,149.3505,37951.0
2023-10-27 12:00:00,151.55,151.6,151.17,151.47,56963.0,149.3308,149.38,148.9563,149.2519,56963.0
2023-10-27 12:10:00,151.45,151.47,151.06,151.35,24825.0,149.2322,149.2519,148.8479,149.1337,24825.0
2023-10-27 12:20:00,151.34,151.41,150.9,151.06,135506.0,149.1238,149.1928,148.6903,148.8479,135506.0
2023-10-27 12:30:00,151.07,151.23,150.89,151.18,67101.0,148.8578,149.0154,148.6804,148.9662,67101.0
2023-10-27 12:40:00,151.21,151.21,150.7,150.72,106113.0,148.9957,148.9957,148.4932,148.5129,106113.0
2023-10-27 12:50:00,150.72,150.76,150.46,150.57,78767.0,148.5129,148.5523,148.2567,148.3651,78767.0
2023-10-27 13:00:00,150.58,150.67,150.04,150.18,116103.0,148.375,148.4636,147.8429,147.9808,116103.0
2023-10-27 13:10:00,150.2,150.35,149.96,150.09,227398.0,148.0005,148.1483,147.764,147.8921,227398.0
2023-10-27 13:20:00,150.09,150.36,149.95,150.13,98213.0,147.8921,148.1582,147.7542,147.9315,98213.0
2023-10-27 13:30:00,150.09,150.2,149.89,149.94,77971.0,147.8921,148.0005,147.6951,147.7443,77971.0
2023-10-27 13:40:00,149.92,150.17,149.76,149.83,63348.0,147.7246,147.971,147.567,147.6359,63348.0
2023-10-27 13:50:00,149.86,150.01,149.44,149.57,68267.0,147.6655,147.8133,147.2516,147.3797,68267.0
2023-10-27 14:00:00,149.59,149.7,149.28,149.45,121377.0,147.3995,147.5078,147.094,147.2615,121377.0
2023-10-27 14:10:00,149.45,149.95,149.44,149.62,115227.0,147.2615,147.7542,147.2516,147.429,115227.0
2023-10-27 14:20:00,149.62,149.63,149.12,149.22,153253.0,147.429,147.4389,146.9363,147.0349,153253.0
2023-10-27 14:30:00,149.22,149.87,149.14,149.84,184492.0,147.0349,147.6754,146.956,147.6458,184492.0
2023-10-27 14:40:00,149.85,149.93,149.59,149.6,110432.0,147.6556,147.7345,147.3995,147.4093,110432.0
2023-10-27 14:50:00,149.62,149.68,149.25,149.4,95134.0,147.429,147.4881,147.0644,147.2122,95134.0
2023-10-27 15:00:00,149.4,149.66,149.34,149.51,140585.0,147.2122,147.4684,147.1531,147.3206,140585.0
2023-10-27 15:10:00,149.5,149.74,149.39,149.6,232917.0,147.3108,147.5473,147.2024,147.4093,232917.0
2023-10-27 15:20:00,149.6,149.73,149.35,149.67,227607.0,147.4093,147.5374,147.163,147.4783,227607.0
2023-10-27 15:30:00,149.68,149.79,149.21,149.22,210204.0,147.4881,147.5965,147.025,147.0349,210204.0
2023-10-27 15:40:00,149.23,149.38,149.1,149.32,241142.0,147.0447,147.1925,146.9166,147.1334,241142.0
2023-10-27 15:50:00,149.32,149.67,149.17,149.6,582919.0,147.1334,147.4783,146.9856,147.4093,582919.0
2023-10-30 09:30:00,151.31,151.85,150.85,151.82,253118.0,149.0943,149.6264,148.641,149.5968,253118.0
2023-10-30 09:40:00,151.83,151.88,151.37,151.71,222820.0,149.6067,149.6559,149.1534,149.4884,222820.0
2023-10-30 09:50:00,151.72,151.91,151.16,151.3,133988.0,149.4983,149.6855,148.9465,149.0844,133988.0
2023-10-30 10:00:00,151.3,151.33,150.81,151.22,261843.0,149.0844,149.114,148.6016,149.0056,261843.0
2023-10-30 10:10:00,151.19,151.22,150.44,150.59,109264.0,148.976,149.0056,148.237,148.3848,109264.0
2023-10-30 10:20:00,150.61,150.61,150.15,150.23,149745.0,148.4045,148.4045,147.9513,148.0301,149745.0
2023-10-30 10:30:00,150.22,150.31,149.94,149.97,198335.0,148.0202,148.1089,147.7443,147.7739,198335.0
2023-10-30 10:40:00,149.97,150.22,149.64,150.13,208656.0,147.7739,148.0202,147.4487,147.9315,208656.0
2023-10-30 10:50:00,150.1,150.53,149.98,150.02,118544.0,147.902,148.3257,147.7837,147.8232,118544.0
2023-10-30 11:00:00,150.07,150.47,150.07,150.4,118650.0,147.8724,148.2666,147.8724,148.1976,118650.0
2023-10-30 11:10:00,150.39,150.57,150.19,150.32,102599.0,148.1877,148.3651,147.9907,148.1188,102599.0
2023-10-30 11:20:00,150.32,150.41,149.84,150.2,130489.0,148.1188,148.2074,147.6458,148.0005,130489.0
2023-10-30 11:30:00,150.21,150.49,150.06,150.07,124822.0,148.0104,148.2863,147.8626,147.8724,124822.0
2023-10-30 11:40:00,150.07,150.37,150.03,150.34,93873.0,147.8724,148.168,147.833,148.1385,93873.0
2023-10-30 11:50:00,150.33,150.77,150.23,150.74,67731.0,148.1286,148.5622,148.0301,148.5326,67731.0
2023-10-30 12:00:00,150.73,150.85,150.56,150.66,105096.0,148.5228,148.641,148.3552,148.4538,105096.0
2023-10-30 12:10:00,150.68,150.94,150.42,150.48,96373.0,148.4735,148.7297,148.2173,148.2764,96373.0
2023-10-30 12:20:00,150.49,150.5,150.29,150.3,97626.0,148.2863,148.2961,148.0892,148.0991,97626.0
2023-10-30 12:30:00,150.31,150.58,150.2,150.2,93164.0,148.1089,148.375,148.0005,148.0005,93164.0
2023-10-30 12:40:00,150.21,150.25,149.78,150.01,114363.0,148.0104,148.0498,147.5867,147.8133,114363.0
2023-10-30 12:50:00,150.01,150.09,149.67,149.94,120584.0,147.8133,147.8921,147.4783,147.7443,120584.0
2023-10-30 13:00:00,149.95,150.11,149.83,150.01,104416.0,147.7542,147.9118,147.6359,147.8133,104416.0
2023-10-30 13:10:00,149.98,150.05,149.87,150.01,78461.0,147.7837,147.8527,147.6754,147.8133,78461.0
2023-10-30 13:20:00,150.01,150.62,149.94,150.53,166974.0,147.8133,148.4144,147.7443,148.3257,166974.0
2023-10-30 13:30:00,150.55,150.71,150.47,150.51,81463.0,148.3454,148.5031,148.2666,148.306,81463.0
2023-10-30 13:40:00,150.53,150.8,150.5,150.77,71783.0,148.3257,148.5917,148.2961,148.5622,71783.0
2023-10-30 13:50:00,150.77,151.1,150.72,151.09,381916.0,148.5622,148.8873,148.5129,148.8775,381916.0
2023-10-30 14:00:00,151.08,151.13,150.82,150.87,108841.0,148.8676,148.9169,148.6114,148.6607,108841.0
2023-10-30 14:10:00,150.87,151.0,150.72,150.79,87348.0,148.6607,148.7888,148.5129,148.5819,87348.0
2023-10-30 14:20:00,150.79,150.89,150.66,150.66,84777.0,148.5819,148.6804,148.4538,148.4538,84777.0
2023-10-30 14:30:00,150.67,151.03,150.66,150.95,216303.0,148.4636,148.8184,148.4538,148.7395,216303.0
2023-10-30 14:40:00,150.96,151.11,150.91,151.1,137247.0,148.7494,148.8972,148.7001,148.8873,137247.0
2023-10-30 14:50:00,151.1,151.11,150.81,150.88,110248.0,148.8873,148.8972,148.6016,148.6706,110248.0
2023-10-30 15:00:00,150.88,151.15,150.74,151.0,158964.0,148.6706,148.9366,148.5326,148.7888,158964.0
2023-10-30 15:10:00,151.0,151.27,150.93,151.26,93205.0,148.7888,149.0549,148.7198,149.045,93205.0
2023-10-30 15:20:00,151.26,151.55,151.21,151.24,132185.0,149.045,149.3308,148.9957,149.0253,132185.0
2023-10-30 15:30:00,151.25,151.34,151.17,151.24,154166.0,149.0351,149.1238,148.9563,149.0253,154166.0
2023-10-30 15:40:00,151.25,151.27,151.05,151.13,259555.0,149.0351,149.0549,148.8381,148.9169,259555.0
2023-10-30 15:50:00,151.13,151.24,150.91,150.97,448793.0,148.9169,149.0253,148.7001,148.7592,448793.0
2023-10-31 09:30:00,151.03,151.36,150.43,150.64,200199.0,148.8184,149.1435,148.2272,148.4341,200199.0
2023-10-31 09:40:00,150.66,151.07,150.51,150.95,193204.0,148.4538,148.8578,148.306,148.7395,193204.0
2023-10-31 09:50:00,150.94,151.15,150.51,151.05,101967.0,148.7297,148.9366,148.306,148.8381,101967.0
2023-10-31 10:00:00,151.06,151.39,150.78,151.39,91180.0,148.8479,149.1731,148.572,149.1731,91180.0
2023-10-31 10:10:00,151.38,151.9,151.38,151.64,190269.0,149.1632,149.6756,149.1632,149.4194,190269.0
2023-10-31 10:20:00,151.65,151.87,151.37,151.49,52878.0,149.4293,149.6461,149.1534,149.2716,52878.0
2023-10-31 10:30:00,151.45,151.52,150.92,151.05,81556.0,149.2322,149.3012,148.71,148.8381,81556.0
2023-10-31 10:40:00,150.99,151.5,150.97,151.29,135481.0,148.779,149.2815,148.7592,149.0746,135481.0
2023-10-31 10:50:00,151.31,151.75,151.3,151.42,63781.0,149.0943,149.5278,149.0844,149.2027,63781.0
2023-10-31 11:00:00,151.42,151.59,151.39,151.53,72122.0,149.2027,149.3702,149.1731,149.311,72122.0
2023-10-31 11:10:00,151.54,151.54,151.07,151.26,134149.0,149.3209,149.3209,148.8578,149.045,134149.0
2023-10-31 11:20:00,151.27,151.27,150.9,150.92,96579.0,149.0549,149.0549,148.6903,148.71,96579.0
2023-10-31 11:30:00,150.93,151.22,150.88,151.11,69004.0,148.7198,149.0056,148.6706,148.8972,69004.0
2023-10-31 11:40:00,151.12,151.13,150.82,150.97,53705.0,148.907,148.9169,148.6114,148.7592,53705.0
2023-10-31 11:50:00,150.98,151.29,150.91,151.29,56830.0,148.7691,149.0746,148.7001,149.0746,56830.0
2023-10-31 12:00:00,151.28,151.42,151.14,151.19,58064.0,149.0647,149.2027,148.9268,148.976,58064.0
2023-10-31 12:10:00,151.24,151.31,150.82,150.84,79858.0,149.0253,149.0943,148.6114,148.6311,79858.0
2023-10-31 12:20:00,150.84,151.15,150.8,151.1,57970.0,148.6311,148.9366,148.5917,148.8873,57970.0
2023-10-31 12:30:00,151.1,151.38,150.82,151.35,85393.0,148.8873,149.1632,148.6114,149.1337,85393.0
2023-10-31 12:40:00,151.34,151.55,151.25,151.51,93072.0,149.1238,149.3308,149.0351,149.2913,93072.0
2023-10-31 12:50:00,151.52,151.59,151.32,151.55,56239.0,149.3012,149.3702,149.1041,149.3308,56239.0
2023-10-31 13:00:00,151.56,151.68,151.45,151.64,116960.0,149.3406,149.4588,149.2322,149.4194,116960.0
2023-10-31 13:10:00,151.63,151.63,151.34,151.54,114957.0,149.4096,149.4096,149.1238,149.3209,114957.0
2023-10-31 13:20:00,151.54,151.71,151.48,151.71,28575.0,149.3209,149.4884,149.2618,149.4884,28575.0
2023-10-31 13:30:00,151.73,151.9,151.71,151.81,106067.0,149.5081,149.6756,149.4884,149.5869,106067.0
2023-10-31 13:40:00,151.81,152.0,151.73,151.87,76056.0,149.5869,149.7742,149.5081,149.6461,76056.0
2023-10-31 13:50:00,151.88,152.25,151.84,152.21,120998.0,149.6559,150.0205,149.6165,149.9811,120998.0
2023-10-31 14:00:00,152.21,152.43,152.19,152.3,73678.0,149.9811,150.1979,149.9614,150.0698,73678.0
2023-10-31 14:10:00,152.29,152.35,152.16,152.19,113464.0,150.0599,150.119,149.9318,149.9614,113464.0
2023-10-31 14:20:00,152.2,152.25,151.94,151.94,44854.0,149.9712,150.0205,149.715,149.715,44854.0
2023-10-31 14:30:00,151.94,152.12,151.92,152.08,46031.0,149.715,149.8924,149.6953,149.853,46031.0
2023-10-31 14:40:00,152.07,152.36,152.05,152.25,92005.0,149.8431,150.1289,149.8234,150.0205,92005.0
2023-10-31 14:50:00,152.27,152.4,152.2,152.34,76960.0,150.0402,150.1683,149.9712,150.1092,76960.0
2023-10-31 15:00:00,152.35,152.52,152.32,152.43,94527.0,150.119,150.2865,150.0895,150.1979,94527.0
2023-10-31 15:10:00,152.44,152.57,152.4,152.46,61774.0,150.2077,150.3358,150.1683,150.2274,61774.0
2023-10-31 15:20:00,152.46,152.47,152.21,152.29,103665.0,150.2274,150.2373,149.9811,150.0599,103665.0
2023-10-31 15:30:00,152.28,152.28,151.96,151.98,135479.0,150.0501,150.0501,149.7347,149.7545,135479.0
2023-10-31 15:40:00,151.99,152.13,151.91,152.1,171247.0,149.7643,149.9023,149.6855,149.8727,171247.0
2023-10-31 15:50:00,152.09,152.19,151.94,152.08,423865.0,149.8628,149.9614,149.715,149.853,423865.0
2023-11-01 09:30:00,152.99,153.09,152.04,152.13,237263.0,150.7497,150.8482,149.8136,149.9023,237263.0
2023-11-01 09:40:00,152.14,152.8,152.03,152.59,194673.0,149.9121,150.5624,149.8037,150.3555,194673.0
2023-11-01 09:50:00,152.57,152.7,152.28,152.28,101410.0,150.3358,150.4639,150.0501,150.0501,101410.0
2023-11-01 10:00:00,152.33,152.71,151.79,152.02,240386.0,150.0993,150.4738,149.5672,149.7939,240386.0
2023-11-01 10:10:00,152.01,152.33,151.88,152.25,126569.0,149.784,150.0993,149.6559,150.0205,126569.0
2023-11-01 10:20:00,152.26,152.86,152.26,152.76,130081.0,150.0304,150.6216,150.0304,150.523,130081.0
2023-11-01 10:30:00,152.78,152.87,152.5,152.65,65839.0,150.5427,150.6314,150.2668,150.4146,65839.0
2023-11-01 10:40:00,152.66,152.92,152.57,152.67,140913.0,150.4245,150.6807,150.3358,150.4344,140913.0
2023-11-01 10:50:00,152.66,152.67,152.35,152.5,118514.0,150.4245,150.4344,150.119,150.2668,118514.0
2023-11-01 11:00:00,152.5,152.77,152.45,152.67,134370.0,150.2668,150.5329,150.2176,150.4344,134370.0
2023-11-01 11:10:00,152.68,152.68,152.16,152.29,207084.0,150.4442,150.4442,149.9318,150.0599,207084.0
2023-11-01 11:20:00,152.3,152.39,152.2,152.3,143236.0,150.0698,150.1585,149.9712,150.0698,143236.0
2023-11-01 11:30:00,152.28,152.42,152.19,152.36,196944.0,150.0501,150.188,149.9614,150.1289,196944.0
2023-11-01 11:40:00,152.36,152.65,152.34,152.61,118877.0,150.1289,150.4146,150.1092,150.3752,118877.0
2023-11-01 11:50:00,152.6,152.75,152.51,152.67,80335.0,150.3654,150.5132,150.2767,150.4344,80335.0
2023-11-01 12:00:00,152.66,152.66,152.34,152.48,137825.0,150.4245,150.4245,150.1092,150.2471,137825.0
2023-11-01 12:10:00,152.49,152.59,152.27,152.43,105355.0,150.257,150.3555,150.0402,150.1979,105355.0
2023-11-01 12:20:00,152.44,152.53,152.39,152.49,162375.0,150.2077,150.2964,150.1585,150.257,162375.0
2023-11-01 12:30:00,152.51,152.66,152.29,152.31,106093.0,150.2767,150.4245,150.0599,150.0796,106093.0
2023-11-01 12:40:00,152.32,152.45,152.14,152.41,74795.0,150.0895,150.2176,149.9121,150.1782,74795.0
2023-11-01 12:50:00,152.41,152.56,152.33,152.52,89605.0,150.1782,150.326,150.0993,150.2865,89605.0
2023-11-01 13:00:00,152.51,152.58,152.42,152.49,88154.0,150.2767,150.3457,150.188,150.257,88154.0
2023-11-01 13:10:00,152.5,152.75,152.49,152.55,143155.0,150.2668,150.5132,150.257,150.3161,143155.0
2023-11-01 13:20:00,152.55,152.58,152.33,152.43,117240.0,150.3161,150.3457,150.0993,150.1979,117240.0
2023-11-01 13:30:00,152.43,152.43,152.16,152.31,114462.0,150.1979,150.1979,149.9318,150.0796,114462.0
2023-11-01 13:40:00,152.29,152.49,152.21,152.38,117832.0,150.0599,150.257,149.9811,150.1486,117832.0
2023-11-01 13:50:00,152.38,152.55,152.37,152.49,125413.0,150.1486,150.3161,150.1387,150.257,125413.0
2023-11-01 14:00:00,152.49,152.89,152.28,152.31,353918.0,150.257,150.6511,150.0501,150.0796,353918.0
2023-11-01 14:10:00,152.32,152.42,151.95,152.24,179412.0,150.0895,150.188,149.7249,150.0106,179412.0
2023-11-01 14:20:00,152.24,152.45,152.23,152.35,140916.0,150.0106,150.2176,150.0008,150.119,140916.0
2023-11-01 14:30:00,152.38,153.09,152.38,152.54,445940.0,150.1486,150.8482,150.1486,150.3063,445940.0
2023-11-01 14:40:00,152.56,152.65,151.86,152.11,415118.0,150.326,150.4146,149.6362,149.8826,415118.0
2023-11-01 14:50:00,152.1,153.04,152.08,152.92,284980.0,149.8727,150.7989,149.853,150.6807,284980.0
2023-11-01 15:00:00,152.92,153.47,152.92,153.3,297261.0,150.6807,151.2226,150.6807,151.0551,297261.0
2023-11-01 15:10:00,153.29,153.56,153.17,153.35,308950.0,151.0453,151.3113,150.927,151.1044,308950.0
2023-11-01 15:20:00,153.37,153.74,153.33,153.51,273876.0,151.1241,151.4887,151.0847,151.262,273876.0
2023-11-01 15:30:00,153.5,153.9,153.46,153.79,442216.0,151.2522,151.6463,151.2128,151.5379,442216.0
2023-11-01 15:40:00,153.79,153.88,153.64,153.87,321794.0,151.5379,151.6266,151.3901,151.6168,321794.0
2023-11-01 15:50:00,153.87,154.08,153.83,153.96,1214033.0,151.6168,151.8237,151.5774,151.7055,1214033.0
2023-11-02 09:30:00,156.66,157.01,156.53,156.99,434464.0,154.3659,154.7108,154.2378,154.6911,434464.0
2023-11-02 09:40:00,157.01,157.09,156.64,157.03,353083.0,154.7108,154.7896,154.3462,154.7305,353083.0
2023-11-02 09:50:00,157.03,157.2,156.82,157.08,184109.0,154.7305,154.898,154.5236,154.7798,184109.0
2023-11-02 10:00:00,157.08,157.13,156.42,156.46,117949.0,154.7798,154.829,154.1294,154.1689,117949.0
2023-11-02 10:10:00,156.48,156.73,156.17,156.72,109909.0,154.1886,154.4349,153.8831,154.425,109909.0
2023-11-02 10:20:00,156.72,157.09,156.67,156.99,105276.0,154.425,154.7896,154.3758,154.6911,105276.0
2023-11-02 10:30:00,157.0,157.17,156.68,157.15,102478.0,154.7009,154.8685,154.3856,154.8487,102478.0
2023-11-02 10:40:00,157.15,157.23,157.06,157.16,94362.0,154.8487,154.9276,154.7601,154.8586,94362.0
2023-11-02 10:50:00,157.17,157.51,157.16,157.45,96187.0,154.8685,155.2035,154.8586,155.1444,96187.0
2023-11-02 11:00:00,157.48,157.48,157.21,157.44,84508.0,155.1739,155.1739,154.9079,155.1345,84508.0
2023-11-02 11:10:00,157.43,157.45,157.04,157.3,188045.0,155.1246,155.1444,154.7404,154.9966,188045.0
2023-11-02 11:20:00,157.32,157.41,157.2,157.21,76735.0,155.0163,155.1049,154.898,154.9079,76735.0
2023-11-02 11:30:00,157.21,157.5,157.12,157.41,88878.0,154.9079,155.1936,154.8192,155.1049,88878.0
2023-11-02 11:40:00,157.41,157.54,157.34,157.51,99868.0,155.1049,155.233,155.036,155.2035,99868.0
2023-11-02 11:50:00,157.52,157.63,157.3,157.39,172753.0,155.2133,155.3217,154.9966,155.0852,172753.0
2023-11-02 12:00:00,157.39,157.42,157.18,157.29,105747.0,155.0852,155.1148,154.8783,154.9867,105747.0
2023-11-02 12:10:00,157.3,157.48,157.25,157.44,150862.0,154.9966,155.1739,154.9473,155.1345,150862.0
2023-11-02 12:20:00,157.44,157.47,157.23,157.34,204644.0,155.1345,155.1641,154.9276,155.036,204644.0
2023-11-02 12:30:00,157.34,157.54,157.22,157.52,150357.0,155.036,155.233,154.9177,155.2133,150357.0
2023-11-02 12:40:00,157.52,157.69,157.45,157.64,206690.0,155.2133,155.3808,155.1444,155.3316,206690.0
2023-11-02 12:50:00,157.65,157.72,157.48,157.48,237100.0,155.3414,155.4104,155.1739,155.1739,237100.0
2023-11-02 13:00:00,157.48,157.66,157.38,157.65,234551.0,155.1739,155.3513,155.0754,155.3414,234551.0
2023-11-02 13:10:00,157.64,157.76,157.63,157.69,160876.0,155.3316,155.4498,155.3217,155.3808,160876.0
2023-11-02 13:20:00,157.69,157.7,157.4,157.52,165002.0,155.3808,155.3907,155.0951,155.2133,165002.0
2023-11-02 13:30:00,157.53,157.7,157.53,157.69,152013.0,155.2232,155.3907,155.2232,155.3808,152013.0
2023-11-02 13:40:00,157.69,157.75,157.62,157.68,125586.0,155.3808,155.44,155.3119,155.371,125586.0
2023-11-02 13:50:00,157.68,157.95,157.65,157.9,188573.0,155.371,155.637,155.3414,155.5878,188573.0
2023-11-02 14:00:00,157.9,157.9,157.7,157.75,132518.0,155.5878,155.5878,155.3907,155.44,132518.0
2023-11-02 14:10:00,157.74,157.82,157.65,157.81,183184.0,155.4301,155.5089,155.3414,155.4991,183184.0
2023-11-02 14:20:00,157.81,157.96,157.77,157.89,119380.0,155.4991,155.6469,155.4597,155.5779,119380.0
2023-11-02 14:30:00,157.9,157.95,157.76,157.92,139420.0,155.5878,155.637,155.4498,155.6075,139420.0
2023-11-02 14:40:00,157.93,158.0,157.8,157.88,145010.0,155.6173,155.6863,155.4892,155.5681,145010.0
2023-11-02 14:50:00,157.88,158.02,157.82,158.01,137269.0,155.5681,155.706,155.5089,155.6962,137269.0
2023-11-02 15:00:00,158.01,158.09,157.89,158.04,188171.0,155.6962,155.775,155.5779,155.7257,188171.0
2023-11-02 15:10:00,158.04,158.04,157.89,157.92,153862.0,155.7257,155.7257,155.5779,155.6075,153862.0
2023-11-02 15:20:00,157.9,157.97,157.8,157.81,178984.0,155.5878,155.6567,155.4892,155.4991,178984.0
2023-11-02 15:30:00,157.81,157.97,157.77,157.96,254861.0,155.4991,155.6567,155.4597,155.6469,254861.0
2023-11-02 15:40:00,157.96,157.96,157.68,157.8,433167.0,155.6469,155.6469,155.371,155.4892,433167.0
2023-11-02 15:50:00,157.8,158.0,157.76,157.98,1090951.0,155.4892,155.6863,155.4498,155.6666,1090951.0
2023-11-03 09:30:00,159.3,160.11,159.25,159.72,351436.0,156.9673,157.7654,156.918,157.3811,351436.0
2023-11-03 09:40:00,159.73,160.8,159.72,160.6,305334.0,157.391,158.4453,157.3811,158.2482,305334.0
2023-11-03 09:50:00,160.6,160.92,160.6,160.7,281295.0,158.2482,158.5635,158.2482,158.3468,281295.0
2023-11-03 10:00:00,160.71,161.08,160.45,160.5,450575.0,158.3566,158.7212,158.1004,158.1497,450575.0
2023-11-03 10:10:00,160.53,160.75,160.39,160.67,126689.0,158.1793,158.396,158.0413,158.3172,126689.0
2023-11-03 10:20:00,160.67,160.75,160.08,160.3,220236.0,158.3172,158.396,157.7358,157.9526,220236.0
2023-11-03 10:30:00,160.3,160.36,159.88,160.15,95755.0,157.9526,158.0117,157.5388,157.8048,95755.0
2023-11-03 10:40:00,160.14,160.27,160.01,160.23,83338.0,157.795,157.9231,157.6669,157.8836,83338.0
2023-11-03 10:50:00,160.23,160.27,159.85,160.13,103089.0,157.8836,157.9231,157.5092,157.7851,103089.0
2023-11-03 11:00:00,160.13,160.17,159.81,159.9,109729.0,157.7851,157.8245,157.4698,157.5585,109729.0
2023-11-03 11:10:00,159.89,160.04,159.74,160.0,88528.0,157.5486,157.6964,157.4008,157.657,88528.0
2023-11-03 11:20:00,160.01,160.12,159.87,159.9,49411.0,157.6669,157.7753,157.5289,157.5585,49411.0
2023-11-03 11:30:00,159.91,160.29,159.91,160.24,115279.0,157.5683,157.9428,157.5683,157.8935,115279.0
2023-11-03 11:40:00,160.23,160.28,160.09,160.25,59289.0,157.8836,157.9329,157.7457,157.9034,59289.0
2023-11-03 11:50:00,160.25,160.38,160.09,160.14,72667.0,157.9034,158.0314,157.7457,157.795,72667.0
2023-11-03 12:00:00,160.15,160.21,160.02,160.2,62133.0,157.8048,157.8639,157.6767,157.8541,62133.0
2023-11-03 12:10:00,160.2,160.5,160.19,160.46,73441.0,157.8541,158.1497,157.8442,158.1103,73441.0
2023-11-03 12:20:00,160.46,160.59,160.33,160.45,67885.0,158.1103,158.2384,157.9822,158.1004,67885.0
2023-11-03 12:30:00,160.45,160.57,160.43,160.47,71721.0,158.1004,158.2187,158.0807,158.1201,71721.0
2023-11-03 12:40:00,160.47,160.49,160.3,160.3,71860.0,158.1201,158.1398,157.9526,157.9526,71860.0
2023-11-03 12:50:00,160.28,160.46,160.28,160.39,77637.0,157.9329,158.1103,157.9329,158.0413,77637.0
2023-11-03 13:00:00,160.37,160.45,160.28,160.37,58615.0,158.0216,158.1004,157.9329,158.0216,58615.0
2023-11-03 13:10:00,160.36,160.39,160.11,160.2,51479.0,158.0117,158.0413,157.7654,157.8541,51479.0
2023-11-03 13:20:00,160.2,160.22,159.93,160.09,65062.0,157.8541,157.8738,157.588,157.7457,65062.0
2023-11-03 13:30:00,160.09,160.23,160.02,160.17,69453.0,157.7457,157.8836,157.6767,157.8245,69453.0
2023-11-03 13:40:00,160.17,160.17,159.98,160.07,46851.0,157.8245,157.8245,157.6373,157.726,46851.0
2023-11-03 13:50:00,160.07,160.39,160.03,160.3,61894.0,157.726,158.0413,157.6866,157.9526,61894.0
2023-11-03 14:00:00,160.31,160.36,160.12,160.27,64419.0,157.9625,158.0117,157.7753,157.9231,64419.0
2023-11-03 14:10:00,160.25,160.37,160.2,160.32,50458.0,157.9034,158.0216,157.8541,157.9723,50458.0
2023-11-03 14:20:00,160.33,160.57,160.32,160.57,51099.0,157.9822,158.2187,157.9723,158.2187,51099.0
2023-11-03 14:30:00,160.57,160.64,160.46,160.62,57246.0,158.2187,158.2876,158.1103,158.2679,57246.0
2023-11-03 14:40:00,160.62,160.72,160.52,160.62,78430.0,158.2679,158.3665,158.1694,158.2679,78430.0
2023-11-03 14:50:00,160.62,160.66,160.52,160.57,58915.0,158.2679,158.3073,158.1694,158.2187,58915.0
2023-11-03 15:00:00,160.57,160.62,160.35,160.36,86023.0,158.2187,158.2679,158.0019,158.0117,86023.0
2023-11-03 15:10:00,160.37,160.43,160.24,160.28,104862.0,158.0216,158.0807,157.8935,157.9329,104862.0
2023-11-03 15:20:00,160.28,160.3,160.11,160.2,107086.0,157.9329,157.9526,157.7654,157.8541,107086.0
2023-11-03 15:30:00,160.2,160.2,160.0,160.12,184730.0,157.8541,157.8541,157.657,157.7753,184730.0
2023-11-03 15:40:00,160.12,160.17,159.97,160.04,241324.0,157.7753,157.8245,157.6275,157.6964,241324.0
2023-11-03 15:50:00,160.04,160.29,160.02,160.18,762436.0,157.6964,157.9428,157.6767,157.8344,762436.0
2023-11-06 09:30:00,160.82,161.3,160.6,161.3,174115.0,158.465,158.938,158.2482,158.938,174115.0
2023-11-06 09:40:00,161.32,161.36,160.58,160.64,177787.0,158.9577,158.9971,158.2285,158.2876,177787.0
2023-11-06 09:50:00,160.66,160.77,160.38,160.57,82478.0,158.3073,158.4157,158.0314,158.2187,82478.0
2023-11-06 10:00:00,160.58,160.71,160.24,160.46,77955.0,158.2285,158.3566,157.8935,158.1103,77955.0
2023-11-06 10:10:00,160.47,160.5,160.11,160.43,83339.0,158.1201,158.1497,157.7654,158.0807,83339.0
2023-11-06 10:20:00,160.41,160.75,160.41,160.65,66492.0,158.061,158.396,158.061,158.2975,66492.0
2023-11-06 10:30:00,160.67,160.94,160.55,160.93,58371.0,158.3172,158.5832,158.199,158.5734,58371.0
2023-11-06 10:40:00,160.96,160.98,160.43,160.44,38061.0,158.603,158.6227,158.0807,158.0906,38061.0
2023-11-06 10:50:00,160.45,160.57,160.37,160.44,59245.0,158.1004,158.2187,158.0216,158.0906,59245.0
2023-11-06 11:00:00,160.44,160.81,160.38,160.78,71538.0,158.0906,158.4552,158.0314,158.4256,71538.0
2023-11-06 11:10:00,160.74,160.74,160.57,160.72,37566.0,158.3862,158.3862,158.2187,158.3665,37566.0
2023-11-06 11:20:00,160.73,160.77,160.48,160.59,71477.0,158.3763,158.4157,158.13,158.2384,71477.0
2023-11-06 11:30:00,160.59,160.67,160.39,160.41,57981.0,158.2384,158.3172,158.0413,158.061,57981.0
2023-11-06 11:40:00,160.43,160.47,160.2,160.33,45727.0,158.0807,158.1201,157.8541,157.9822,45727.0
2023-11-06 11:50:00,160.32,160.66,160.32,160.59,42030.0,157.9723,158.3073,157.9723,158.2384,42030.0
2023-11-06 12:00:00,160.59,160.68,160.38,160.48,44627.0,158.2384,158.3271,158.0314,158.13,44627.0
2023-11-06 12:10:00,160.49,160.5,160.3,160.32,48977.0,158.1398,158.1497,157.9526,157.9723,48977.0
2023-11-06 12:20:00,160.33,160.33,160.13,160.27,48742.0,157.9822,157.9822,157.7851,157.9231,48742.0
2023-11-06 12:30:00,160.26,160.27,160.17,160.23,59244.0,157.9132,157.9231,157.8245,157.8836,59244.0
2023-11-06 12:40:00,160.24,160.31,160.08,160.13,53063.0,157.8935,157.9625,157.7358,157.7851,53063.0
2023-11-06 12:50:00,160.13,160.21,159.94,160.21,87189.0,157.7851,157.8639,157.5979,157.8639,87189.0
2023-11-06 13:00:00,160.21,160.23,159.96,159.97,74701.0,157.8639,157.8836,157.6176,157.6275,74701.0
2023-11-06 13:10:00,159.97,160.0,159.61,159.65,48803.0,157.6275,157.657,157.2727,157.3121,48803.0
2023-11-06 13:20:00,159.65,159.71,159.48,159.7,95193.0,157.3121,157.3713,157.1446,157.3614,95193.0
2023-11-06 13:30:00,159.7,159.96,159.62,159.89,58448.0,157.3614,157.6176,157.2826,157.5486,58448.0
2023-11-06 13:40:00,159.89,159.9,159.68,159.68,57477.0,157.5486,157.5585,157.3417,157.3417,57477.0
2023-11-06 13:50:00,159.67,159.67,159.49,159.61,46014.0,157.3318,157.3318,157.1545,157.2727,46014.0
2023-11-06 14:00:00,159.61,159.65,159.38,159.41,158318.0,157.2727,157.3121,157.0461,157.0757,158318.0
2023-11-06 14:10:00,159.41,159.66,159.32,159.63,55221.0,157.0757,157.322,156.987,157.2924,55221.0
2023-11-06 14:20:00,159.64,159.77,159.59,159.76,73927.0,157.3023,157.4304,157.253,157.4205,73927.0
2023-11-06 14:30:00,159.75,159.88,159.71,159.81,100936.0,157.4107,157.5388,157.3713,157.4698,100936.0
2023-11-06 14:40:00,159.81,160.13,159.78,160.01,78997.0,157.4698,157.7851,157.4402,157.6669,78997.0
2023-11-06 14:50:00,160.02,160.15,160.02,160.11,58968.0,157.6767,157.8048,157.6767,157.7654,58968.0
2023-11-06 15:00:00,160.12,160.13,159.94,159.99,75080.0,157.7753,157.7851,157.5979,157.6472,75080.0
2023-11-06 15:10:00,159.99,160.24,159.99,160.21,66960.0,157.6472,157.8935,157.6472,157.8639,66960.0
2023-11-06 15:20:00,160.2,160.24,160.03,160.16,83772.0,157.8541,157.8935,157.6866,157.8147,83772.0
2023-11-06 15:30:00,160.17,160.25,160.09,160.14,87743.0,157.8245,157.9034,157.7457,157.795,87743.0
2023-11-06 15:40:00,160.13,160.18,160.0,160.1,124714.0,157.7851,157.8344,157.657,157.7555,124714.0
2023-11-06 15:50:00,160.09,160.44,160.01,160.42,739750.0,157.7457,158.0906,157.6669,158.0709,739750.0
2023-11-07 09:30:00,160.71,161.14,160.38,160.45,376058.0,158.3566,158.7803,158.0314,158.1004,376058.0
2023-11-07 09:40:00,160.46,160.84,160.46,160.62,288986.0,158.1103,158.4847,158.1103,158.2679,288986.0
2023-11-07 09:50:00,160.6,161.08,160.56,161.06,75621.0,158.2482,158.7212,158.2088,158.7015,75621.0
2023-11-07 10:00:00,161.06,161.17,160.63,160.64,115832.0,158.7015,158.8099,158.2778,158.2876,115832.0
2023-11-07 10:10:00,160.63,161.0,160.58,161.0,96675.0,158.2778,158.6424,158.2285,158.6424,96675.0
2023-11-07 10:20:00,160.99,161.28,160.88,161.18,73725.0,158.6325,158.9183,158.5241,158.8197,73725.0
2023-11-07 10:30:00,161.17,161.34,161.05,161.34,82618.0,158.8099,158.9774,158.6916,158.9774,82618.0
2023-11-07 10:40:00,161.33,161.42,161.23,161.4,49975.0,158.9675,159.0562,158.869,159.0365,49975.0
2023-11-07 10:50:00,161.39,161.58,161.31,161.37,70348.0,159.0267,159.2139,158.9478,159.007,70348.0
2023-11-07 11:00:00,161.38,161.65,161.3,161.51,41024.0,159.0168,159.2829,158.938,159.1449,41024.0
2023-11-07 11:10:00,161.52,161.63,161.49,161.54,55874.0,159.1548,159.2631,159.1252,159.1745,55874.0
2023-11-07 11:20:00,161.53,161.72,161.51,161.72,42529.0,159.1646,159.3518,159.1449,159.3518,42529.0
2023-11-07 11:30:00,161.71,161.91,161.67,161.88,52767.0,159.342,159.539,159.3026,159.5095,52767.0
2023-11-07 11:40:00,161.87,161.96,161.54,161.55,54072.0,159.4996,159.5883,159.1745,159.1843,54072.0
2023-11-07 11:50:00,161.54,161.69,161.53,161.58,29771.0,159.1745,159.3223,159.1646,159.2139,29771.0
2023-11-07 12:00:00,161.58,161.58,161.28,161.35,42141.0,159.2139,159.2139,158.9183,158.9872,42141.0
2023-11-07 12:10:00,161.35,161.44,161.22,161.42,43390.0,158.9872,159.0759,158.8591,159.0562,43390.0
2023-11-07 12:20:00,161.47,161.51,161.38,161.43,26586.0,159.1055,159.1449,159.0168,159.0661,26586.0
2023-11-07 12:30:00,161.43,161.52,161.2,161.49,71584.0,159.0661,159.1548,158.8394,159.1252,71584.0
2023-11-07 12:40:00,161.47,161.7,161.41,161.47,24708.0,159.1055,159.3321,159.0464,159.1055,24708.0
2023-11-07 12:50:00,161.5,161.72,161.45,161.72,51088.0,159.135,159.3518,159.0858,159.3518,51088.0
2023-11-07 13:00:00,161.72,161.94,161.66,161.94,64023.0,159.3518,159.5686,159.2927,159.5686,64023.0
2023-11-07 13:10:00,161.94,161.96,161.8,161.96,46690.0,159.5686,159.5883,159.4307,159.5883,46690.0
2023-11-07 13:20:00,161.94,162.01,161.81,161.84,43546.0,159.5686,159.6376,159.4405,159.4701,43546.0
2023-11-07 13:30:00,161.82,162.04,161.82,162.03,44081.0,159.4504,159.6671,159.4504,159.6573,44081.0
2023-11-07 13:40:00,162.03,162.05,161.84,162.03,77939.0,159.6573,159.677,159.4701,159.6573,77939.0
2023-11-07 13:50:00,162.03,162.13,161.87,161.93,97260.0,159.6573,159.7558,159.4996,159.5587,97260.0
2023-11-07 14:00:00,161.93,162.12,161.91,161.97,50440.0,159.5587,159.746,159.539,159.5982,50440.0
2023-11-07 14:10:00,161.97,162.13,161.97,162.11,54206.0,159.5982,159.7558,159.5982,159.7361,54206.0
2023-11-07 14:20:00,162.1,162.17,162.07,162.17,47669.0,159.7263,159.7952,159.6967,159.7952,47669.0
2023-11-07 14:30:00,162.17,162.22,162.08,162.11,61709.0,159.7952,159.8445,159.7066,159.7361,61709.0
2023-11-07 14:40:00,162.11,162.13,161.93,162.02,75191.0,159.7361,159.7558,159.5587,159.6474,75191.0
2023-11-07 14:50:00,162.02,162.08,161.94,161.96,68583.0,159.6474,159.7066,159.5686,159.5883,68583.0
2023-11-07 15:00:00,161.96,162.1,161.83,161.92,51933.0,159.5883,159.7263,159.4602,159.5489,51933.0
2023-11-07 15:10:00,161.94,162.1,161.86,162.06,66809.0,159.5686,159.7263,159.4898,159.6868,66809.0
2023-11-07 15:20:00,162.05,162.23,161.96,162.23,152257.0,159.677,159.8544,159.5883,159.8544,152257.0
2023-11-07 15:30:00,162.23,162.4,162.2,162.34,95482.0,159.8544,160.0219,159.8248,159.9627,95482.0
2023-11-07 15:40:00,162.34,162.41,162.25,162.27,146464.0,159.9627,160.0317,159.8741,159.8938,146464.0
2023-11-07 15:50:00,162.27,162.31,162.0,162.21,537756.0,159.8938,159.9332,159.6277,159.8346,537756.0
2023-11-08 09:30:00,162.26,162.53,161.77,162.15,262732.0,159.8839,160.15,159.4011,159.7755,262732.0
2023-11-08 09:40:00,162.15,162.26,161.94,162.14,166017.0,159.7755,159.8839,159.5686,159.7657,166017.0
2023-11-08 09:50:00,162.15,162.54,162.07,162.16,97225.0,159.7755,160.1598,159.6967,159.7854,97225.0
2023-11-08 10:00:00,162.19,162.27,161.83,162.1,111186.0,159.8149,159.8938,159.4602,159.7263,111186.0
2023-11-08 10:10:00,162.11,162.2,161.88,161.98,53963.0,159.7361,159.8248,159.5095,159.608,53963.0
2023-11-08 10:20:00,161.99,162.01,161.59,161.7,50312.0,159.6179,159.6376,159.2237,159.3321,50312.0
2023-11-08 10:30:00,161.7,161.79,161.52,161.61,58520.0,159.3321,159.4208,159.1548,159.2434,58520.0
2023-11-08 10:40:00,161.61,161.84,161.58,161.83,74719.0,159.2434,159.4701,159.2139,159.4602,74719.0
2023-11-08 10:50:00,161.81,161.85,161.63,161.75,54175.0,159.4405,159.4799,159.2631,159.3814,54175.0
2023-11-08 11:00:00,161.75,161.89,161.63,161.69,59853.0,159.3814,159.5193,159.2631,159.3223,59853.0
2023-11-08 11:10:00,161.71,162.02,161.71,161.96,56170.0,159.342,159.6474,159.342,159.5883,56170.0
2023-11-08 11:20:00,161.93,161.95,161.54,161.76,49961.0,159.5587,159.5785,159.1745,159.3912,49961.0
2023-11-08 11:30:00,161.74,161.9,161.67,161.73,144353.0,159.3715,159.5292,159.3026,159.3617,144353.0
2023-11-08 11:40:00,161.73,161.87,161.66,161.69,50387.0,159.3617,159.4996,159.2927,159.3223,50387.0
2023-11-08 11:50:00,161.69,161.69,161.32,161.32,80071.0,159.3223,159.3223,158.9577,158.9577,80071.0
2023-11-08 12:00:00,161.32,161.36,160.84,160.95,119658.0,158.9577,158.9971,158.4847,158.5931,119658.0
2023-11-08 12:10:00,160.94,161.13,160.91,161.06,63774.0,158.5832,158.7705,158.5537,158.7015,63774.0
2023-11-08 12:20:00,161.06,161.13,160.9,160.99,38798.0,158.7015,158.7705,158.5438,158.6325,38798.0
2023-11-08 12:30:00,160.94,161.1,160.82,161.08,31545.0,158.5832,158.7409,158.465,158.7212,31545.0
2023-11-08 12:40:00,161.07,161.12,161.01,161.06,31822.0,158.7113,158.7606,158.6522,158.7015,31822.0
2023-11-08 12:50:00,161.04,161.06,160.94,161.05,50214.0,158.6818,158.7015,158.5832,158.6916,50214.0
2023-11-08 13:00:00,161.02,161.43,160.95,161.38,97605.0,158.6621,159.0661,158.5931,159.0168,97605.0
2023-11-08 13:10:00,161.38,161.38,161.22,161.24,46173.0,159.0168,159.0168,158.8591,158.8789,46173.0
2023-11-08 13:20:00,161.23,161.41,161.15,161.41,44872.0,158.869,159.0464,158.7902,159.0464,44872.0
2023-11-08 13:30:00,161.39,161.6,161.37,161.54,30951.0,159.0267,159.2336,159.007,159.1745,30951.0
2023-11-08 13:40:00,161.56,161.67,161.56,161.63,35013.0,159.1942,159.3026,159.1942,159.2631,35013.0
2023-11-08 13:50:00,161.63,161.64,161.53,161.63,29108.0,159.2631,159.273,159.1646,159.2631,29108.0
2023-11-08 14:00:00,161.62,161.84,161.59,161.77,57047.0,159.2533,159.4701,159.2237,159.4011,57047.0
2023-11-08 14:10:00,161.77,161.78,161.66,161.7,33648.0,159.4011,159.4109,159.2927,159.3321,33648.0
2023-11-08 14:20:00,161.69,161.77,161.69,161.72,45471.0,159.3223,159.4011,159.3223,159.3518,45471.0
2023-11-08 14:30:00,161.73,161.81,161.47,161.64,114861.0,159.3617,159.4405,159.1055,159.273,114861.0
2023-11-08 14:40:00,161.64,161.66,161.53,161.6,45852.0,159.273,159.2927,159.1646,159.2336,45852.0
2023-11-08 14:50:00,161.59,161.67,161.52,161.57,61614.0,159.2237,159.3026,159.1548,159.204,61614.0
2023-11-08 15:00:00,161.58,161.76,161.58,161.67,71137.0,159.2139,159.3912,159.2139,159.3026,71137.0
2023-11-08 15:10:00,161.69,161.84,161.67,161.81,71552.0,159.3223,159.4701,159.3026,159.4405,71552.0
2023-11-08 15:20:00,161.8,161.92,161.78,161.81,56320.0,159.4307,159.5489,159.4109,159.4405,56320.0
2023-11-08 15:30:00,161.81,161.81,161.62,161.71,51024.0,159.4405,159.4405,159.2533,159.342,51024.0
2023-11-08 15:40:00,161.7,162.0,161.69,161.9,247161.0,159.3321,159.6277,159.3223,159.5292,247161.0
2023-11-08 15:50:00,161.91,162.01,161.74,161.78,522801.0,159.539,159.6376,159.3715,159.4109,522801.0
2023-11-09 09:30:00,161.56,161.76,161.11,161.11,226554.0,159.1942,159.3912,158.7508,158.7508,226554.0
2023-11-09 09:40:00,161.12,161.26,160.83,160.86,147789.0,158.7606,158.8986,158.4749,158.5044,147789.0
2023-11-09 09:50:00,160.84,161.13,160.74,161.12,76032.0,158.4847,158.7705,158.3862,158.7606,76032.0
2023-11-09 10:00:00,161.13,161.26,160.39,160.55,136121.0,158.7705,158.8986,158.0413,158.199,136121.0
2023-11-09 10:10:00,160.53,160.71,160.43,160.53,62928.0,158.1793,158.3566,158.0807,158.1793,62928.0
2023-11-09 10:20:00,160.52,160.56,160.29,160.41,89713.0,158.1694,158.2088,157.9428,158.061,89713.0
2023-11-09 10:30:00,160.42,160.53,160.21,160.43,80266.0,158.0709,158.1793,157.8639,158.0807,80266.0
2023-11-09 10:40:00,160.41,160.53,160.25,160.38,59980.0,158.061,158.1793,157.9034,158.0314,59980.0
2023-11-09 10:50:00,160.4,160.64,160.4,160.61,44816.0,158.0512,158.2876,158.0512,158.2581,44816.0
2023-11-09 11:00:00,160.59,160.92,160.57,160.79,49492.0,158.2384,158.5635,158.2187,158.4354,49492.0
2023-11-09 11:10:00,160.81,160.87,160.65,160.68,53276.0,158.4552,158.5143,158.2975,158.3271,53276.0
2023-11-09 11:20:00,160.66,160.68,160.43,160.46,47686.0,158.3073,158.3271,158.0807,158.1103,47686.0
2023-11-09 11:30:00,160.46,160.53,160.33,160.36,233918.0,158.1103,158.1793,157.9822,158.0117,233918.0
2023-11-09 11:40:00,160.36,160.49,160.31,160.49,70467.0,158.0117,158.1398,157.9625,158.1398,70467.0
2023-11-09 11:50:00,160.48,160.63,160.35,160.46,258358.0,158.13,158.2778,158.0019,158.1103,258358.0
2023-11-09 12:00:00,160.47,160.5,160.31,160.33,102176.0,158.1201,158.1497,157.9625,157.9822,102176.0
2023-11-09 12:10:00,160.33,160.36,160.02,160.04,54735.0,157.9822,158.0117,157.6767,157.6964,54735.0
2023-11-09 12:20:00,160.05,160.11,159.82,159.88,59654.0,157.7063,157.7654,157.4796,157.5388,59654.0
2023-11-09 12:30:00,159.88,159.98,159.78,159.8,74385.0,157.5388,157.6373,157.4402,157.4599,74385.0
2023-11-09 12:40:00,159.8,160.03,159.77,160.02,41971.0,157.4599,157.6866,157.4304,157.6767,41971.0
2023-11-09 12:50:00,160.03,160.11,160.0,160.07,36119.0,157.6866,157.7654,157.657,157.726,36119.0
2023-11-09 13:00:00,160.07,160.11,158.92,159.08,268104.0,157.726,157.7654,156.5928,156.7505,268104.0
2023-11-09 13:10:00,159.08,159.64,159.03,159.31,132471.0,156.7505,157.3023,156.7012,156.9771,132471.0
2023-11-09 13:20:00,159.3,159.61,159.26,159.51,51604.0,156.9673,157.2727,156.9278,157.1742,51604.0
2023-11-09 13:30:00,159.48,159.72,159.33,159.45,84078.0,157.1446,157.3811,156.9968,157.1151,84078.0
2023-11-09 13:40:00,159.46,159.49,159.22,159.43,53873.0,157.1249,157.1545,156.8884,157.0954,53873.0
2023-11-09 13:50:00,159.42,159.49,159.14,159.27,53870.0,157.0855,157.1545,156.8096,156.9377,53870.0
2023-11-09 14:00:00,159.26,159.26,158.64,158.95,156913.0,156.9278,156.9278,156.3169,156.6224,156913.0
2023-11-09 14:10:00,158.95,158.95,158.56,158.59,97949.0,156.6224,156.6224,156.2381,156.2677,97949.0
2023-11-09 14:20:00,158.62,159.13,158.62,158.97,81418.0,156.2972,156.7998,156.2972,156.6421,81418.0
2023-11-09 14:30:00,158.97,159.11,158.57,158.74,77442.0,156.6421,156.78,156.248,156.4155,77442.0
2023-11-09 14:40:00,158.74,158.75,158.43,158.7,96274.0,156.4155,156.4253,156.11,156.376,96274.0
2023-11-09 14:50:00,158.7,158.7,158.38,158.46,81023.0,156.376,156.376,156.0607,156.1396,81023.0
2023-11-09 15:00:00,158.44,158.57,158.2,158.53,108607.0,156.1199,156.248,155.8834,156.2085,108607.0
2023-11-09 15:10:00,158.53,158.69,158.5,158.64,97032.0,156.2085,156.3662,156.179,156.3169,97032.0
2023-11-09 15:20:00,158.64,158.75,158.46,158.55,80367.0,156.3169,156.4253,156.1396,156.2282,80367.0
2023-11-09 15:30:00,158.56,158.74,158.54,158.6,134377.0,156.2381,156.4155,156.2184,156.2775,134377.0
2023-11-09 15:40:00,158.61,158.74,158.54,158.69,165253.0,156.2874,156.4155,156.2184,156.3662,165253.0
2023-11-09 15:50:00,158.7,158.88,158.66,158.8,542423.0,156.376,156.5534,156.3366,156.4746,542423.0
2023-11-10 09:30:00,158.96,159.12,158.56,159.11,320003.0,156.6322,156.7899,156.2381,156.78,320003.0
2023-11-10 09:40:00,159.12,159.7,159.12,159.68,186614.0,156.7899,157.3614,156.7899,157.3417,186614.0
2023-11-10 09:50:00,159.68,159.71,159.33,159.49,223720.0,157.3417,157.3713,156.9968,157.1545,223720.0
2023-11-10 10:00:00,159.48,159.48,158.78,158.78,179714.0,157.1446,157.1446,156.4549,156.4549,179714.0
2023-11-10 10:10:00,158.76,159.0,158.65,158.9,106292.0,156.4352,156.6717,156.3268,156.5731,106292.0
2023-11-10 10:20:00,158.88,158.89,158.15,158.35,102952.0,156.5534,156.5633,155.8341,156.0312,102952.0
2023-11-10 10:30:00,158.34,158.52,158.22,158.31,65332.0,156.0213,156.1987,155.9031,155.9918,65332.0
2023-11-10 10:40:00,158.29,158.75,158.15,158.61,69269.0,155.9721,156.4253,155.8341,156.2874,69269.0
2023-11-10 10:50:00,158.62,158.78,158.54,158.74,135450.0,156.2972,156.4549,156.2184,156.4155,135450.0
2023-11-10 11:00:00,158.74,159.3,158.72,159.27,109170.0,156.4155,156.9673,156.3958,156.9377,109170.0
2023-11-10 11:10:00,159.29,159.45,159.12,159.4,104368.0,156.9574,157.1151,156.7899,157.0658,104368.0
2023-11-10 11:20:00,159.4,159.57,159.33,159.38,43417.0,157.0658,157.2333,156.9968,157.0461,43417.0
2023-11-10 11:30:00,159.4,159.43,159.16,159.25,50604.0,157.0658,157.0954,156.8293,156.918,50604.0
2023-11-10 11:40:00,159.27,159.49,159.26,159.44,41797.0,156.9377,157.1545,156.9278,157.1052,41797.0
2023-11-10 11:50:00,159.45,159.64,159.42,159.6,34942.0,157.1151,157.3023,157.0855,157.2629,34942.0
2023-11-10 12:00:00,159.6,159.93,159.54,159.93,65329.0,157.2629,157.588,157.2037,157.588,65329.0
2023-11-10 12:10:00,159.94,160.0,159.83,159.88,39731.0,157.5979,157.657,157.4895,157.5388,39731.0
2023-11-10 12:20:00,159.89,160.03,159.86,159.95,41041.0,157.5486,157.6866,157.5191,157.6077,41041.0
2023-11-10 12:30:00,159.96,160.41,159.9,160.37,113854.0,157.6176,158.061,157.5585,158.0216,113854.0
2023-11-10 12:40:00,160.37,160.43,160.27,160.33,70969.0,158.0216,158.0807,157.9231,157.9822,70969.0
2023-11-10 12:50:00,160.32,160.58,160.27,160.47,87172.0,157.9723,158.2285,157.9231,158.1201,87172.0
2023-11-10 13:00:00,160.47,160.51,160.38,160.4,48771.0,158.1201,158.1595,158.0314,158.0512,48771.0
2023-11-10 13:10:00,160.43,160.43,160.24,160.37,64030.0,158.0807,158.0807,157.8935,158.0216,64030.0
2023-11-10 13:20:00,160.39,160.79,160.39,160.73,97404.0,158.0413,158.4354,158.0413,158.3763,97404.0
2023-11-10 13:30:00,160.72,160.94,160.72,160.93,117521.0,158.3665,158.5832,158.3665,158.5734,117521.0
2023-11-10 13:40:00,160.95,161.13,160.93,161.07,78053.0,158.5931,158.7705,158.5734,158.7113,78053.0
2023-11-10 13:50:00,161.06,161.07,160.87,160.97,48375.0,158.7015,158.7113,158.5143,158.6128,48375.0
2023-11-10 14:00:00,160.97,161.02,160.93,160.99,34453.0,158.6128,158.6621,158.5734,158.6325,34453.0
2023-11-10 14:10:00,161.01,161.17,160.96,161.15,67859.0,158.6522,158.8099,158.603,158.7902,67859.0
2023-11-10 14:20:00,161.15,161.26,161.08,161.19,39002.0,158.7902,158.8986,158.7212,158.8296,39002.0
2023-11-10 14:30:00,161.19,161.2,161.03,161.13,44878.0,158.8296,158.8394,158.6719,158.7705,44878.0
2023-11-10 14:40:00,161.15,161.19,161.1,161.15,82531.0,158.7902,158.8296,158.7409,158.7902,82531.0
2023-11-10 14:50:00,161.14,161.23,161.05,161.12,76893.0,158.7803,158.869,158.6916,158.7606,76893.0
2023-11-10 15:00:00,161.12,161.14,160.91,161.01,57604.0,158.7606,158.7803,158.5537,158.6522,57604.0
2023-11-10 15:10:00,161.0,161.18,160.91,161.18,86671.0,158.6424,158.8197,158.5537,158.8197,86671.0
2023-11-10 15:20:00,161.17,161.32,161.07,161.29,116763.0,158.8099,158.9577,158.7113,158.9281,116763.0
2023-11-10 15:30:00,161.28,161.33,161.19,161.21,117098.0,158.9183,158.9675,158.8296,158.8493,117098.0
2023-11-10 15:40:00,161.2,161.4,161.17,161.3,243386.0,158.8394,159.0365,158.8099,158.938,243386.0
2023-11-10 15:50:00,161.31,161.46,161.29,161.39,497720.0,158.9478,159.0956,158.9281,159.0267,497720.0
2023-11-13 09:30:00,160.69,161.0,160.11,160.13,349694.0,158.3369,158.6424,157.7654,157.7851,349694.0
2023-11-13 09:40:00,160.13,160.3,159.97,160.29,151794.0,157.7851,157.9526,157.6275,157.9428,151794.0
2023-11-13 09:50:00,160.29,160.62,160.14,160.5,127719.0,157.9428,158.2679,157.795,158.1497,127719.0
2023-11-13 10:00:00,160.5,160.71,160.29,160.63,97100.0,158.1497,158.3566,157.9428,158.2778,97100.0
2023-11-13 10:10:00,160.64,161.09,160.63,161.08,135037.0,158.2876,158.7311,158.2778,158.7212,135037.0
2023-11-13 10:20:00,161.07,161.3,160.94,161.27,104477.0,158.7113,158.938,158.5832,158.9084,104477.0
2023-11-13 10:30:00,161.27,161.49,161.24,161.31,150588.0,158.9084,159.1252,158.8789,158.9478,150588.0
2023-11-13 10:40:00,161.3,161.82,161.29,161.63,101762.0,158.938,159.4504,158.9281,159.2631,101762.0
2023-11-13 10:50:00,161.63,161.83,161.58,161.7,98823.0,159.2631,159.4602,159.2139,159.3321,98823.0
2023-11-13 11:00:00,161.71,161.9,161.65,161.89,154171.0,159.342,159.5292,159.2829,159.5193,154171.0
2023-11-13 11:10:00,161.87,162.01,161.78,162.01,105104.0,159.4996,159.6376,159.4109,159.6376,105104.0
2023-11-13 11:20:00,162.01,162.25,161.9,162.24,81280.0,159.6376,159.8741,159.5292,159.8642,81280.0
2023-11-13 11:30:00,162.24,162.3,162.1,162.21,114588.0,159.8642,159.9233,159.7263,159.8346,114588.0
2023-11-13 11:40:00,162.2,162.64,162.19,162.54,147313.0,159.8248,160.2584,159.8149,160.1598,147313.0
2023-11-13 11:50:00,162.56,162.61,162.48,162.5,82151.0,160.1795,160.2288,160.1007,160.1204,82151.0
2023-11-13 12:00:00,162.5,162.55,162.2,162.25,81414.0,160.1204,160.1697,159.8248,159.8741,81414.0
2023-11-13 12:10:00,162.24,162.51,162.08,162.21,126056.0,159.8642,160.1303,159.7066,159.8346,126056.0
2023-11-13 12:20:00,162.19,162.51,162.14,162.33,77057.0,159.8149,160.1303,159.7657,159.9529,77057.0
2023-11-13 12:30:00,162.34,162.37,162.14,162.23,69244.0,159.9627,159.9923,159.7657,159.8544,69244.0
2023-11-13 12:40:00,162.23,162.25,161.98,162.02,97009.0,159.8544,159.8741,159.608,159.6474,97009.0
2023-11-13 12:50:00,162.02,162.12,161.94,162.08,58354.0,159.6474,159.746,159.5686,159.7066,58354.0
2023-11-13 13:00:00,162.09,162.1,161.88,162.04,54392.0,159.7164,159.7263,159.5095,159.6671,54392.0
2023-11-13 13:10:00,162.05,162.24,161.98,162.2,77393.0,159.677,159.8642,159.608,159.8248,77393.0
2023-11-13 13:20:00,162.2,162.2,161.92,161.94,54659.0,159.8248,159.8248,159.5489,159.5686,54659.0
2023-11-13 13:30:00,161.94,162.15,161.83,162.14,105475.0,159.5686,159.7755,159.4602,159.7657,105475.0
2023-11-13 13:40:00,162.13,162.39,162.08,162.33,49849.0,159.7558,160.012,159.7066,159.9529,49849.0
2023-11-13 13:50:00,162.33,162.36,162.13,162.16,54436.0,159.9529,159.9825,159.7558,159.7854,54436.0
2023-11-13 14:00:00,162.17,162.31,162.11,162.27,42369.0,159.7952,159.9332,159.7361,159.8938,42369.0
2023-11-13 14:10:00,162.27,162.34,162.19,162.29,43693.0,159.8938,159.9627,159.8149,159.9135,43693.0
2023-11-13 14:20:00,162.29,162.51,162.22,162.51,49405.0,159.9135,160.1303,159.8445,160.1303,49405.0
2023-11-13 14:30:00,162.52,162.58,162.42,162.52,52261.0,160.1401,160.1992,160.0416,160.1401,52261.0
2023-11-13 14:40:00,162.52,162.56,162.34,162.38,49165.0,160.1401,160.1795,159.9627,160.0022,49165.0
2023-11-13 14:50:00,162.36,162.36,162.17,162.21,47986.0,159.9825,159.9825,159.7952,159.8346,47986.0
2023-11-13 15:00:00,162.2,162.21,162.04,162.17,61428.0,159.8248,159.8346,159.6671,159.7952,61428.0
2023-11-13 15:10:00,162.16,162.26,162.08,162.26,124237.0,159.7854,159.8839,159.7066,159.8839,124237.0
2023-11-13 15:20:00,162.26,162.37,162.25,162.29,69226.0,159.8839,159.9923,159.8741,159.9135,69226.0
2023-11-13 15:30:00,162.3,162.31,162.07,162.09,92636.0,159.9233,159.9332,159.6967,159.7164,92636.0
2023-11-13 15:40:00,162.09,162.26,162.07,162.19,167014.0,159.7164,159.8839,159.6967,159.8149,167014.0
2023-11-13 15:50:00,162.19,162.26,162.01,162.06,391203.0,159.8149,159.8839,159.6376,159.6868,391203.0
2023-11-14 09:30:00,166.14,166.89,165.9,166.79,729063.0,163.7071,164.4461,163.4706,164.3476,729063.0
2023-11-14 09:40:00,166.79,167.07,166.63,166.64,431626.0,164.3476,164.6235,164.1899,164.1998,431626.0
2023-11-14 09:50:00,166.64,167.17,166.58,167.07,362974.0,164.1998,164.722,164.1407,164.6235,362974.0
2023-11-14 10:00:00,167.07,167.47,166.85,167.18,333283.0,164.6235,165.0176,164.4067,164.7319,333283.0
2023-11-14 10:10:00,167.17,167.29,166.97,167.13,182131.0,164.722,164.8403,164.5249,164.6826,182131.0
2023-11-14 10:20:00,167.14,167.36,166.87,167.27,167817.0,164.6925,164.9092,164.4264,164.8206,167817.0
2023-11-14 10:30:00,167.3,167.57,167.28,167.41,131561.0,164.8501,165.1162,164.8304,164.9585,131561.0
2023-11-14 10:40:00,167.43,167.58,167.35,167.49,149344.0,164.9782,165.126,164.8994,165.0373,149344.0
2023-11-14 10:50:00,167.51,167.51,167.18,167.24,117170.0,165.057,165.057,164.7319,164.791,117170.0
2023-11-14 11:00:00,167.24,167.62,167.23,167.57,112887.0,164.791,165.1654,164.7811,165.1162,112887.0
2023-11-14 11:10:00,167.56,168.02,167.53,167.78,187463.0,165.1063,165.5596,165.0767,165.3231,187463.0
2023-11-14 11:20:00,167.78,167.78,167.58,167.64,116211.0,165.3231,165.3231,165.126,165.1851,116211.0
2023-11-14 11:30:00,167.65,167.73,167.56,167.72,89177.0,165.195,165.2738,165.1063,165.264,89177.0
2023-11-14 11:40:00,167.71,167.97,167.68,167.74,109650.0,165.2541,165.5103,165.2245,165.2837,109650.0
2023-11-14 11:50:00,167.74,167.75,167.23,167.29,121298.0,165.2837,165.2935,164.7811,164.8403,121298.0
2023-11-14 12:00:00,167.3,167.46,167.03,167.16,175526.0,164.8501,165.0078,164.5841,164.7122,175526.0
2023-11-14 12:10:00,167.16,167.24,167.02,167.1,82789.0,164.7122,164.791,164.5742,164.653,82789.0
2023-11-14 12:20:00,167.08,167.19,167.01,167.05,59154.0,164.6333,164.7417,164.5644,164.6038,59154.0
2023-11-14 12:30:00,167.06,167.41,167.02,167.4,65669.0,164.6136,164.9585,164.5742,164.9486,65669.0
2023-11-14 12:40:00,167.41,167.51,167.34,167.49,64870.0,164.9585,165.057,164.8895,165.0373,64870.0
2023-11-14 12:50:00,167.5,167.59,167.35,167.55,52532.0,165.0472,165.1359,164.8994,165.0965,52532.0
2023-11-14 13:00:00,167.56,167.63,167.47,167.56,55576.0,165.1063,165.1753,165.0176,165.1063,55576.0
2023-11-14 13:10:00,167.56,167.6,167.43,167.52,52663.0,165.1063,165.1457,164.9782,165.0669,52663.0
2023-11-14 13:20:00,167.51,167.68,167.47,167.68,71945.0,165.057,165.2245,165.0176,165.2245,71945.0
2023-11-14 13:30:00,167.68,167.77,167.63,167.74,74558.0,165.2245,165.3132,165.1753,165.2837,74558.0
2023-11-14 13:40:00,167.74,167.76,167.45,167.5,58393.0,165.2837,165.3034,164.9979,165.0472,58393.0
2023-11-14 13:50:00,167.5,167.53,167.26,167.28,93232.0,165.0472,165.0767,164.8107,164.8304,93232.0
2023-11-14 14:00:00,167.28,167.29,166.96,167.09,100018.0,164.8304,164.8403,164.5151,164.6432,100018.0
2023-11-14 14:10:00,167.09,167.19,166.98,167.16,114203.0,164.6432,164.7417,164.5348,164.7122,114203.0
2023-11-14 14:20:00,167.16,167.4,167.12,167.4,35525.0,164.7122,164.9486,164.6727,164.9486,35525.0
2023-11-14 14:30:00,167.4,167.53,167.39,167.5,59560.0,164.9486,165.0767,164.9388,165.0472,59560.0
2023-11-14 14:40:00,167.51,167.65,167.49,167.63,72473.0,165.057,165.195,165.0373,165.1753,72473.0
2023-11-14 14:50:00,167.63,167.73,167.6,167.7,76992.0,165.1753,165.2738,165.1457,165.2443,76992.0
2023-11-14 15:00:00,167.7,167.89,167.67,167.87,67121.0,165.2443,165.4315,165.2147,165.4118,67121.0
2023-11-14 15:10:00,167.86,168.01,167.82,167.99,113049.0,165.4019,165.5497,165.3625,165.53,113049.0
2023-11-14 15:20:00,167.99,168.07,167.88,168.04,118887.0,165.53,165.6088,165.4216,165.5793,118887.0
2023-11-14 15:30:00,168.03,168.04,167.89,168.02,149249.0,165.5694,165.5793,165.4315,165.5596,149249.0
2023-11-14 15:40:00,168.01,168.05,167.78,167.78,211775.0,165.5497,165.5891,165.3231,165.3231,211775.0
2023-11-14 15:50:00,167.77,167.79,167.37,167.55,809835.0,165.3132,165.3329,164.9191,165.0965,809835.0
2023-11-15 09:30:00,168.37,168.67,168.18,168.41,389537.0,165.9044,166.2001,165.7172,165.9439,389537.0
2023-11-15 09:40:00,168.4,168.51,167.87,168.14,203755.0,165.934,166.0424,165.4118,165.6778,203755.0
2023-11-15 09:50:00,168.14,168.24,167.75,168.23,177099.0,165.6778,165.7763,165.2935,165.7665,177099.0
2023-11-15 10:00:00,168.24,168.59,168.11,168.59,122963.0,165.7763,166.1212,165.6483,166.1212,122963.0
2023-11-15 10:10:00,168.58,168.58,168.32,168.34,129437.0,166.1114,166.1114,165.8552,165.8749,129437.0
2023-11-15 10:20:00,168.35,168.74,168.35,168.45,123113.0,165.8847,166.269,165.8847,165.9833,123113.0
2023-11-15 10:30:00,168.47,168.83,168.4,168.73,128307.0,166.003,166.3577,165.934,166.2592,128307.0
2023-11-15 10:40:00,168.74,169.05,168.74,169.05,49608.0,166.269,166.5745,166.269,166.5745,49608.0
2023-11-15 10:50:00,169.04,169.15,168.85,168.9,95810.0,166.5646,166.673,166.3774,166.4267,95810.0
2023-11-15 11:00:00,168.9,168.98,168.58,168.76,100712.0,166.4267,166.5055,166.1114,166.2887,100712.0
2023-11-15 11:10:00,168.78,168.93,168.55,168.78,115093.0,166.3084,166.4562,166.0818,166.3084,115093.0
2023-11-15 11:20:00,168.76,168.76,168.5,168.61,85409.0,166.2887,166.2887,166.0325,166.1409,85409.0
2023-11-15 11:30:00,168.6,168.62,168.1,168.12,103544.0,166.1311,166.1508,165.6384,165.6581,103544.0
2023-11-15 11:40:00,168.13,168.16,167.84,168.09,117771.0,165.668,165.6975,165.3822,165.6285,117771.0
2023-11-15 11:50:00,168.09,168.12,167.73,167.77,124563.0,165.6285,165.6581,165.2738,165.3132,124563.0
2023-11-15 12:00:00,167.78,168.0,167.68,167.9,87335.0,165.3231,165.5399,165.2245,165.4413,87335.0
2023-11-15 12:10:00,167.88,167.95,167.7,167.92,121710.0,165.4216,165.4906,165.2443,165.461,121710.0
2023-11-15 12:20:00,167.95,168.09,167.8,168.08,133772.0,165.4906,165.6285,165.3428,165.6187,133772.0
2023-11-15 12:30:00,168.08,168.32,167.97,168.29,66162.0,165.6187,165.8552,165.5103,165.8256,66162.0
2023-11-15 12:40:00,168.28,168.32,168.12,168.27,55164.0,165.8158,165.8552,165.6581,165.8059,55164.0
2023-11-15 12:50:00,168.27,168.36,168.18,168.2,31983.0,165.8059,165.8946,165.7172,165.7369,31983.0
2023-11-15 13:00:00,168.2,168.2,167.47,167.5,107422.0,165.7369,165.7369,165.0176,165.0472,107422.0
2023-11-15 13:10:00,167.51,167.66,167.22,167.41,111450.0,165.057,165.2048,164.7713,164.9585,111450.0
2023-11-15 13:20:00,167.41,167.79,167.4,167.78,81037.0,164.9585,165.3329,164.9486,165.3231,81037.0
2023-11-15 13:30:00,167.79,168.02,167.77,167.95,45644.0,165.3329,165.5596,165.3132,165.4906,45644.0
2023-11-15 13:40:00,167.94,168.12,167.94,168.02,33673.0,165.4807,165.6581,165.4807,165.5596,33673.0
2023-11-15 13:50:00,168.03,168.11,167.91,168.11,86271.0,165.5694,165.6483,165.4512,165.6483,86271.0
2023-11-15 14:00:00,168.13,168.16,167.99,167.99,44613.0,165.668,165.6975,165.53,165.53,44613.0
2023-11-15 14:10:00,168.0,168.18,167.91,168.01,52245.0,165.5399,165.7172,165.4512,165.5497,52245.0
2023-11-15 14:20:00,168.0,168.23,167.83,168.22,88656.0,165.5399,165.7665,165.3724,165.7566,88656.0
2023-11-15 14:30:00,168.24,168.44,168.2,168.44,60293.0,165.7763,165.9734,165.7369,165.9734,60293.0
2023-11-15 14:40:00,168.44,168.46,168.24,168.27,89491.0,165.9734,165.9931,165.7763,165.8059,89491.0
2023-11-15 14:50:00,168.29,168.43,168.23,168.39,47426.0,165.8256,165.9636,165.7665,165.9242,47426.0
2023-11-15 15:00:00,168.4,168.45,168.13,168.16,124016.0,165.934,165.9833,165.668,165.6975,124016.0
2023-11-15 15:10:00,168.16,168.32,168.1,168.24,93695.0,165.6975,165.8552,165.6384,165.7763,93695.0
2023-11-15 15:20:00,168.21,168.28,168.0,168.19,73388.0,165.7468,165.8158,165.5399,165.7271,73388.0
2023-11-15 15:30:00,168.19,168.25,168.08,168.13,82473.0,165.7271,165.7862,165.6187,165.668,82473.0
2023-11-15 15:40:00,168.13,168.2,167.84,167.85,208353.0,165.668,165.7369,165.3822,165.3921,208353.0
2023-11-15 15:50:00,167.84,167.93,167.64,167.76,679969.0,165.3822,165.4709,165.1851,165.3034,679969.0
2023-11-16 09:30:00,166.3,166.62,166.16,166.5,340681.0,163.8648,164.1801,163.7268,164.0618,340681.0
2023-11-16 09:40:00,166.51,166.86,166.16,166.72,215771.0,164.0717,164.4166,163.7268,164.2786,215771.0
2023-11-16 09:50:00,166.7,167.14,166.66,167.09,111106.0,164.2589,164.6925,164.2195,164.6432,111106.0
2023-11-16 10:00:00,167.1,167.46,166.75,166.82,110852.0,164.653,165.0078,164.3082,164.3771,110852.0
2023-11-16 10:10:00,166.82,166.83,166.38,166.39,159818.0,164.3771,164.387,163.9436,163.9534,159818.0
2023-11-16 10:20:00,166.4,166.91,166.32,166.72,256848.0,163.9633,164.4658,163.8845,164.2786,256848.0
2023-11-16 10:30:00,166.72,166.96,166.34,166.42,186999.0,164.2786,164.5151,163.9042,163.983,186999.0
2023-11-16 10:40:00,166.43,166.55,166.08,166.39,208778.0,163.9929,164.1111,163.648,163.9534,208778.0
2023-11-16 10:50:00,166.42,166.44,165.96,166.12,148835.0,163.983,164.0027,163.5297,163.6874,148835.0
2023-11-16 11:00:00,166.1,166.53,166.03,166.41,149870.0,163.6677,164.0914,163.5987,163.9731,149870.0
2023-11-16 11:10:00,166.4,166.55,166.17,166.27,167803.0,163.9633,164.1111,163.7367,163.8352,167803.0
2023-11-16 11:20:00,166.27,166.31,165.89,165.92,96679.0,163.8352,163.8746,163.4608,163.4903,96679.0
2023-11-16 11:30:00,165.91,166.19,165.82,165.9,114010.0,163.4805,163.7564,163.3918,163.4706,114010.0
2023-11-16 11:40:00,165.93,166.16,165.83,166.15,65827.0,163.5002,163.7268,163.4016,163.717,65827.0
2023-11-16 11:50:00,166.15,166.28,166.0,166.05,47132.0,163.717,163.845,163.5692,163.6184,47132.0
2023-11-16 12:00:00,166.07,166.27,165.96,166.15,88140.0,163.6381,163.8352,163.5297,163.717,88140.0
2023-11-16 12:10:00,166.15,166.45,166.14,166.33,98058.0,163.717,164.0126,163.7071,163.8943,98058.0
2023-11-16 12:20:00,166.34,166.44,166.27,166.35,75333.0,163.9042,164.0027,163.8352,163.914,75333.0
2023-11-16 12:30:00,166.33,166.45,166.18,166.44,52420.0,163.8943,164.0126,163.7465,164.0027,52420.0
2023-11-16 12:40:00,166.44,166.65,166.44,166.49,51209.0,164.0027,164.2096,164.0027,164.052,51209.0
2023-11-16 12:50:00,166.48,166.48,166.26,166.43,58900.0,164.0421,164.0421,163.8253,163.9929,58900.0
2023-11-16 13:00:00,166.44,166.44,166.09,166.11,89080.0,164.0027,164.0027,163.6578,163.6775,89080.0
2023-11-16 13:10:00,166.12,166.2,165.95,166.07,54467.0,163.6874,163.7662,163.5199,163.6381,54467.0
2023-11-16 13:20:00,166.05,166.12,165.83,165.96,58475.0,163.6184,163.6874,163.4016,163.5297,58475.0
2023-11-16 13:30:00,165.96,166.07,165.85,165.85,83084.0,163.5297,163.6381,163.4213,163.4213,83084.0
2023-11-16 13:40:00,165.84,165.88,165.41,165.45,108353.0,163.4115,163.4509,162.9878,163.0272,108353.0
2023-11-16 13:50:00,165.43,165.69,165.42,165.51,64096.0,163.0075,163.2637,162.9976,163.0863,64096.0
2023-11-16 14:00:00,165.5,165.61,165.3,165.4,74101.0,163.0765,163.1849,162.8794,162.9779,74101.0
2023-11-16 14:10:00,165.41,165.68,165.38,165.68,83240.0,162.9878,163.2538,162.9582,163.2538,83240.0
2023-11-16 14:20:00,165.68,165.69,165.39,165.46,57526.0,163.2538,163.2637,162.9681,163.0371,57526.0
2023-11-16 14:30:00,165.45,165.73,165.43,165.65,112333.0,163.0272,163.3031,163.0075,163.2243,112333.0
2023-11-16 14:40:00,165.66,165.88,165.61,165.85,57166.0,163.2341,163.4509,163.1849,163.4213,57166.0
2023-11-16 14:50:00,165.86,165.88,165.53,165.72,106546.0,163.4312,163.4509,163.106,163.2933,106546.0
2023-11-16 15:00:00,165.72,165.76,165.57,165.62,68164.0,163.2933,163.3327,163.1454,163.1947,68164.0
2023-11-16 15:10:00,165.63,165.73,165.56,165.72,79190.0,163.2046,163.3031,163.1356,163.2933,79190.0
2023-11-16 15:20:00,165.72,165.84,165.65,165.74,89815.0,163.2933,163.4115,163.2243,163.313,89815.0
2023-11-16 15:30:00,165.75,165.89,165.65,165.87,164910.0,163.3228,163.4608,163.2243,163.4411,164910.0
2023-11-16 15:40:00,165.87,166.12,165.82,166.06,283070.0,163.4411,163.6874,163.3918,163.6283,283070.0
2023-11-16 15:50:00,166.06,166.09,165.88,166.08,547734.0,163.6283,163.6578,163.4509,163.648,547734.0
2023-11-17 09:30:00,166.59,166.59,165.81,165.89,318687.0,164.1505,164.1505,163.3819,163.4608,318687.0
2023-11-17 09:40:00,165.9,166.0,165.55,165.87,171133.0,163.4706,163.5692,163.1257,163.4411,171133.0
2023-11-17 09:50:00,165.86,166.32,165.72,166.32,131340.0,163.4312,163.8845,163.2933,163.8845,131340.0
2023-11-17 10:00:00,166.31,166.55,166.12,166.32,128897.0,163.8746,164.1111,163.6874,163.8845,128897.0
2023-11-17 10:10:00,166.32,166.64,166.03,166.63,182988.0,163.8845,164.1998,163.5987,164.1899,182988.0
2023-11-17 10:20:00,166.63,166.77,166.47,166.62,107160.0,164.1899,164.3279,164.0323,164.1801,107160.0
2023-11-17 10:30:00,166.62,166.67,166.4,166.47,98106.0,164.1801,164.2293,163.9633,164.0323,98106.0
2023-11-17 10:40:00,166.46,166.69,166.32,166.67,112964.0,164.0224,164.249,163.8845,164.2293,112964.0
2023-11-17 10:50:00,166.67,167.06,166.53,166.96,75913.0,164.2293,164.6136,164.0914,164.5151,75913.0
2023-11-17 11:00:00,166.96,167.1,166.54,166.87,86570.0,164.5151,164.653,164.1012,164.4264,86570.0
2023-11-17 11:10:00,166.87,167.09,166.85,167.04,60807.0,164.4264,164.6432,164.4067,164.5939,60807.0
2023-11-17 11:20:00,167.02,167.1,166.87,166.93,64188.0,164.5742,164.653,164.4264,164.4855,64188.0
2023-11-17 11:30:00,166.94,167.11,166.89,167.02,63014.0,164.4954,164.6629,164.4461,164.5742,63014.0
2023-11-17 11:40:00,167.0,167.03,166.85,166.88,60471.0,164.5545,164.5841,164.4067,164.4363,60471.0
2023-11-17 11:50:00,166.89,166.99,166.79,166.99,74908.0,164.4461,164.5447,164.3476,164.5447,74908.0
2023-11-17 12:00:00,166.99,167.08,166.89,166.99,66848.0,164.5447,164.6333,164.4461,164.5447,66848.0
2023-11-17 12:10:00,167.0,167.18,166.97,167.13,91098.0,164.5545,164.7319,164.5249,164.6826,91098.0
2023-11-17 12:20:00,167.14,167.14,166.93,166.99,66621.0,164.6925,164.6925,164.4855,164.5447,66621.0
2023-11-17 12:30:00,167.0,167.06,166.92,167.02,32847.0,164.5545,164.6136,164.4757,164.5742,32847.0
2023-11-17 12:40:00,167.01,167.2,167.0,167.11,38679.0,164.5644,164.7516,164.5545,164.6629,38679.0
2023-11-17 12:50:00,167.11,167.35,167.09,167.3,40274.0,164.6629,164.8994,164.6432,164.8501,40274.0
2023-11-17 13:00:00,167.32,167.38,167.16,167.36,44426.0,164.8698,164.9289,164.7122,164.9092,44426.0
2023-11-17 13:10:00,167.36,167.56,167.29,167.47,46288.0,164.9092,165.1063,164.8403,165.0176,46288.0
2023-11-17 13:20:00,167.47,167.55,167.4,167.42,43931.0,165.0176,165.0965,164.9486,164.9684,43931.0
2023-11-17 13:30:00,167.45,167.59,167.44,167.55,81497.0,164.9979,165.1359,164.9881,165.0965,81497.0
2023-11-17 13:40:00,167.55,167.58,167.34,167.42,34775.0,165.0965,165.126,164.8895,164.9684,34775.0
2023-11-17 13:50:00,167.4,167.48,167.3,167.46,70011.0,164.9486,165.0275,164.8501,165.0078,70011.0
2023-11-17 14:00:00,167.47,167.56,167.46,167.54,57471.0,165.0176,165.1063,165.0078,165.0866,57471.0
2023-11-17 14:10:00,167.54,167.56,167.23,167.23,69125.0,165.0866,165.1063,164.7811,164.7811,69125.0
2023-11-17 14:20:00,167.22,167.33,167.22,167.27,47789.0,164.7713,164.8797,164.7713,164.8206,47789.0
2023-11-17 14:30:00,167.26,167.27,166.95,167.01,60357.0,164.8107,164.8206,164.5052,164.5644,60357.0
2023-11-17 14:40:00,167.01,167.08,166.92,166.98,54552.0,164.5644,164.6333,164.4757,164.5348,54552.0
2023-11-17 14:50:00,166.98,167.06,166.94,167.03,31861.0,164.5348,164.6136,164.4954,164.5841,31861.0
2023-11-17 15:00:00,167.04,167.1,166.96,167.03,55623.0,164.5939,164.653,164.5151,164.5841,55623.0
2023-11-17 15:10:00,167.02,167.06,166.94,167.04,58320.0,164.5742,164.6136,164.4954,164.5939,58320.0
2023-11-17 15:20:00,167.04,167.32,167.04,167.15,138154.0,164.5939,164.8698,164.5939,164.7023,138154.0
2023-11-17 15:30:00,167.15,167.17,166.88,167.01,136346.0,164.7023,164.722,164.4363,164.5644,136346.0
2023-11-17 15:40:00,167.03,167.17,166.92,167.03,93036.0,164.5841,164.722,164.4757,164.5841,93036.0
2023-11-17 15:50:00,167.03,167.17,167.03,167.12,343571.0,164.5841,164.722,164.5841,164.6727,343571.0
2023-11-20 09:30:00,167.1,167.66,166.71,167.53,203947.0,164.653,165.2048,164.2688,165.0767,203947.0
2023-11-20 09:40:00,167.55,167.6,167.27,167.46,200638.0,165.0965,165.1457,164.8206,165.0078,200638.0
2023-11-20 09:50:00,167.47,167.54,167.21,167.34,106296.0,165.0176,165.0866,164.7614,164.8895,106296.0
2023-11-20 10:00:00,167.34,167.34,166.77,166.81,125578.0,164.8895,164.8895,164.3279,164.3673,125578.0
2023-11-20 10:10:00,166.81,167.09,166.8,167.09,105401.0,164.3673,164.6432,164.3574,164.6432,105401.0
2023-11-20 10:20:00,167.07,167.11,166.66,166.89,150990.0,164.6235,164.6629,164.2195,164.4461,150990.0
2023-11-20 10:30:00,166.89,166.94,166.59,166.8,76062.0,164.4461,164.4954,164.1505,164.3574,76062.0
2023-11-20 10:40:00,166.8,167.04,166.8,167.01,90771.0,164.3574,164.5939,164.3574,164.5644,90771.0
2023-11-20 10:50:00,167.04,167.22,166.97,167.19,90097.0,164.5939,164.7713,164.5249,164.7417,90097.0
2023-11-20 11:00:00,167.19,167.36,167.14,167.32,136615.0,164.7417,164.9092,164.6925,164.8698,136615.0
2023-11-20 11:10:00,167.32,167.51,167.3,167.43,100057.0,164.8698,165.057,164.8501,164.9782,100057.0
2023-11-20 11:20:00,167.41,167.41,167.27,167.32,62273.0,164.9585,164.9585,164.8206,164.8698,62273.0
2023-11-20 11:30:00,167.34,167.49,167.32,167.43,54665.0,164.8895,165.0373,164.8698,164.9782,54665.0
2023-11-20 11:40:00,167.41,167.41,167.23,167.25,40923.0,164.9585,164.9585,164.7811,164.8008,40923.0
2023-11-20 11:50:00,167.26,167.37,167.25,167.28,48130.0,164.8107,164.9191,164.8008,164.8304,48130.0
2023-11-20 12:00:00,167.29,167.53,167.24,167.46,37412.0,164.8403,165.0767,164.791,165.0078,37412.0
2023-11-20 12:10:00,167.46,167.56,167.45,167.45,31549.0,165.0078,165.1063,164.9979,164.9979,31549.0
2023-11-20 12:20:00,167.46,167.48,167.37,167.38,48622.0,165.0078,165.0275,164.9191,164.9289,48622.0
2023-11-20 12:30:00,167.38,167.38,167.24,167.3,54082.0,164.9289,164.9289,164.791,164.8501,54082.0
2023-11-20 12:40:00,167.29,167.29,167.14,167.27,41359.0,164.8403,164.8403,164.6925,164.8206,41359.0
2023-11-20 12:50:00,167.27,167.28,167.19,167.26,34560.0,164.8206,164.8304,164.7417,164.8107,34560.0
2023-11-20 13:00:00,167.28,167.76,167.24,167.68,143629.0,164.8304,165.3034,164.791,165.2245,143629.0
2023-11-20 13:10:00,167.67,167.76,167.49,167.54,80934.0,165.2147,165.3034,165.0373,165.0866,80934.0
2023-11-20 13:20:00,167.55,167.7,167.49,167.7,83103.0,165.0965,165.2443,165.0373,165.2443,83103.0
2023-11-20 13:30:00,167.7,167.76,167.59,167.72,47877.0,165.2443,165.3034,165.1359,165.264,47877.0
2023-11-20 13:40:00,167.72,167.74,167.63,167.67,48888.0,165.264,165.2837,165.1753,165.2147,48888.0
2023-11-20 13:50:00,167.67,167.7,167.57,167.64,44572.0,165.2147,165.2443,165.1162,165.1851,44572.0
2023-11-20 14:00:00,167.65,167.78,167.65,167.72,55118.0,165.195,165.3231,165.195,165.264,55118.0
2023-11-20 14:10:00,167.72,167.73,167.58,167.64,37103.0,165.264,165.2738,165.126,165.1851,37103.0
2023-11-20 14:20:00,167.66,167.72,167.59,167.59,44372.0,165.2048,165.264,165.1359,165.1359,44372.0
2023-11-20 14:30:00,167.61,167.75,167.61,167.74,55214.0,165.1556,165.2935,165.1556,165.2837,55214.0
2023-11-20 14:40:00,167.73,167.97,167.71,167.93,79142.0,165.2738,165.5103,165.2541,165.4709,79142.0
2023-11-20 14:50:00,167.95,168.02,167.89,168.01,59617.0,165.4906,165.5596,165.4315,165.5497,59617.0
2023-11-20 15:00:00,168.01,168.13,167.99,168.09,67157.0,165.5497,165.668,165.53,165.6285,67157.0
2023-11-20 15:10:00,168.09,168.29,168.06,168.28,82402.0,165.6285,165.8256,165.599,165.8158,82402.0
2023-11-20 15:20:00,168.29,168.36,168.14,168.35,67554.0,165.8256,165.8946,165.6778,165.8847,67554.0
2023-11-20 15:30:00,168.34,168.34,168.24,168.31,93476.0,165.8749,165.8749,165.7763,165.8453,93476.0
2023-11-20 15:40:00,168.31,168.32,168.07,168.1,126158.0,165.8453,165.8552,165.6088,165.6384,126158.0
2023-11-20 15:50:00,168.1,168.1,167.82,167.98,405431.0,165.6384,165.6384,165.3625,165.5202,405431.0
2023-11-21 09:30:00,166.75,167.1,166.21,166.88,380740.0,164.3082,164.653,163.7761,164.4363,380740.0
2023-11-21 09:40:00,166.87,167.32,166.79,167.04,149764.0,164.4264,164.8698,164.3476,164.5939,149764.0
2023-11-21 09:50:00,167.06,167.24,166.82,167.04,127264.0,164.6136,164.791,164.3771,164.5939,127264.0
2023-11-21 10:00:00,167.04,167.64,167.04,167.47,98477.0,164.5939,165.1851,164.5939,165.0176,98477.0
2023-11-21 10:10:00,167.46,167.46,167.07,167.22,88620.0,165.0078,165.0078,164.6235,164.7713,88620.0
2023-11-21 10:20:00,167.21,167.21,166.49,166.57,80884.0,164.7614,164.7614,164.052,164.1308,80884.0
2023-11-21 10:30:00,166.57,167.07,166.45,166.87,125515.0,164.1308,164.6235,164.0126,164.4264,125515.0
2023-11-21 10:40:00,166.84,167.06,166.81,166.97,74773.0,164.3968,164.6136,164.3673,164.5249,74773.0
2023-11-21 10:50:00,166.97,167.1,166.87,167.05,63875.0,164.5249,164.653,164.4264,164.6038,63875.0
2023-11-21 11:00:00,167.05,167.18,166.9,167.13,104802.0,164.6038,164.7319,164.456,164.6826,104802.0
2023-11-21 11:10:00,167.14,167.23,166.98,167.01,65520.0,164.6925,164.7811,164.5348,164.5644,65520.0
2023-11-21 11:20:00,166.99,167.16,166.95,167.13,42874.0,164.5447,164.7122,164.5052,164.6826,42874.0
2023-11-21 11:30:00,167.11,167.23,167.05,167.17,52983.0,164.6629,164.7811,164.6038,164.722,52983.0
2023-11-21 11:40:00,167.17,167.35,167.05,167.34,52832.0,164.722,164.8994,164.6038,164.8895,52832.0
2023-11-21 11:50:00,167.33,167.41,167.29,167.35,82781.0,164.8797,164.9585,164.8403,164.8994,82781.0
2023-11-21 12:00:00,167.36,167.48,167.34,167.44,40514.0,164.9092,165.0275,164.8895,164.9881,40514.0
2023-11-21 12:10:00,167.43,167.5,167.35,167.42,57637.0,164.9782,165.0472,164.8994,164.9684,57637.0
2023-11-21 12:20:00,167.43,167.46,167.31,167.4,70710.0,164.9782,165.0078,164.86,164.9486,70710.0
2023-11-21 12:30:00,167.39,167.44,167.3,167.4,177171.0,164.9388,164.9881,164.8501,164.9486,177171.0
2023-11-21 12:40:00,167.43,167.64,167.39,167.63,23771.0,164.9782,165.1851,164.9388,165.1753,23771.0
2023-11-21 12:50:00,167.65,167.73,167.61,167.72,34649.0,165.195,165.2738,165.1556,165.264,34649.0
2023-11-21 13:00:00,167.73,167.74,167.35,167.47,34861.0,165.2738,165.2837,164.8994,165.0176,34861.0
2023-11-21 13:10:00,167.46,167.46,167.2,167.3,30954.0,165.0078,165.0078,164.7516,164.8501,30954.0
2023-11-21 13:20:00,167.31,167.31,167.09,167.23,23110.0,164.86,164.86,164.6432,164.7811,23110.0
2023-11-21 13:30:00,167.24,167.45,167.2,167.44,49870.0,164.791,164.9979,164.7516,164.9881,49870.0
2023-11-21 13:40:00,167.41,167.57,167.39,167.48,45644.0,164.9585,165.1162,164.9388,165.0275,45644.0
2023-11-21 13:50:00,167.48,167.61,167.47,167.5,75957.0,165.0275,165.1556,165.0176,165.0472,75957.0
2023-11-21 14:00:00,167.5,167.67,167.35,167.41,75137.0,165.0472,165.2147,164.8994,164.9585,75137.0
2023-11-21 14:10:00,167.43,167.7,167.38,167.46,33923.0,164.9782,165.2443,164.9289,165.0078,33923.0
2023-11-21 14:20:00,167.5,167.55,167.43,167.52,33663.0,165.0472,165.0965,164.9782,165.0669,33663.0
2023-11-21 14:30:00,167.52,167.55,167.32,167.33,33836.0,165.0669,165.0965,164.8698,164.8797,33836.0
2023-11-21 14:40:00,167.35,167.4,167.23,167.35,29130.0,164.8994,164.9486,164.7811,164.8994,29130.0
2023-11-21 14:50:00,167.36,167.48,167.24,167.46,24572.0,164.9092,165.0275,164.791,165.0078,24572.0
2023-11-21 15:00:00,167.45,167.64,167.43,167.52,35686.0,164.9979,165.1851,164.9782,165.0669,35686.0
2023-11-21 15:10:00,167.53,167.65,167.53,167.58,28818.0,165.0767,165.195,165.0767,165.126,28818.0
2023-11-21 15:20:00,167.59,167.63,167.43,167.49,41274.0,165.1359,165.1753,164.9782,165.0373,41274.0
2023-11-21 15:30:00,167.49,167.53,167.39,167.48,71964.0,165.0373,165.0767,164.9388,165.0275,71964.0
2023-11-21 15:40:00,167.48,167.51,167.41,167.5,81570.0,165.0275,165.057,164.9585,165.0472,81570.0
2023-11-21 15:50:00,167.5,167.63,167.39,167.56,295642.0,165.0472,165.1753,164.9388,165.1063,295642.0
2023-11-22 09:30:00,168.29,169.37,168.29,169.18,295501.0,165.8256,166.8898,165.8256,166.7026,295501.0
2023-11-22 09:40:00,169.2,169.24,168.83,168.95,172597.0,166.7223,166.7617,166.3577,166.476,172597.0
2023-11-22 09:50:00,168.95,168.99,168.19,168.4,179127.0,166.476,166.5154,165.7271,165.934,179127.0
2023-11-22 10:00:00,168.43,168.47,167.93,168.09,184700.0,165.9636,166.003,165.4709,165.6285,184700.0
2023-11-22 10:10:00,168.12,168.21,167.73,168.07,121138.0,165.6581,165.7468,165.2738,165.6088,121138.0
2023-11-22 10:20:00,168.09,168.3,168.0,168.29,55925.0,165.6285,165.8355,165.5399,165.8256,55925.0
2023-11-22 10:30:00,168.29,168.62,168.28,168.44,103568.0,165.8256,166.1508,165.8158,165.9734,103568.0
2023-11-22 10:40:00,168.43,168.54,168.25,168.25,46823.0,165.9636,166.072,165.7862,165.7862,46823.0
2023-11-22 10:50:00,168.24,168.39,167.81,167.81,43775.0,165.7763,165.9242,165.3526,165.3526,43775.0
2023-11-22 11:00:00,167.83,168.11,167.8,168.09,37822.0,165.3724,165.6483,165.3428,165.6285,37822.0
2023-11-22 11:10:00,168.09,168.22,167.98,168.06,50800.0,165.6285,165.7566,165.5202,165.599,50800.0
2023-11-22 11:20:00,168.06,168.08,167.84,167.95,38084.0,165.599,165.6187,165.3822,165.4906,38084.0
2023-11-22 11:30:00,167.97,168.1,167.96,168.03,33727.0,165.5103,165.6384,165.5004,165.5694,33727.0
2023-11-22 11:40:00,168.03,168.25,167.97,168.23,54739.0,165.5694,165.7862,165.5103,165.7665,54739.0
2023-11-22 11:50:00,168.23,168.39,168.16,168.37,67527.0,165.7665,165.9242,165.6975,165.9044,67527.0
2023-11-22 12:00:00,168.38,168.5,168.32,168.46,45267.0,165.9143,166.0325,165.8552,165.9931,45267.0
2023-11-22 12:10:00,168.45,168.48,168.13,168.17,43265.0,165.9833,166.0128,165.668,165.7074,43265.0
2023-11-22 12:20:00,168.17,168.23,168.02,168.02,35551.0,165.7074,165.7665,165.5596,165.5596,35551.0
2023-11-22 12:30:00,168.01,168.06,167.8,167.96,39218.0,165.5497,165.599,165.3428,165.5004,39218.0
2023-11-22 12:40:00,167.95,168.02,167.79,167.81,41219.0,165.4906,165.5596,165.3329,165.3526,41219.0
2023-11-22 12:50:00,167.81,168.03,167.79,168.02,53376.0,165.3526,165.5694,165.3329,165.5596,53376.0
2023-11-22 13:00:00,168.01,168.13,167.93,168.1,31114.0,165.5497,165.668,165.4709,165.6384,31114.0
2023-11-22 13:10:00,168.11,168.22,168.02,168.04,40319.0,165.6483,165.7566,165.5596,165.5793,40319.0
2023-11-22 13:20:00,168.06,168.25,168.05,168.25,47725.0,165.599,165.7862,165.5891,165.7862,47725.0
2023-11-22 13:30:00,168.25,168.3,168.2,168.27,48744.0,165.7862,165.8355,165.7369,165.8059,48744.0
2023-11-22 13:40:00,168.26,168.26,168.12,168.21,35550.0,165.7961,165.7961,165.6581,165.7468,35550.0
2023-11-22 13:50:00,168.21,168.31,168.12,168.18,54629.0,165.7468,165.8453,165.6581,165.7172,54629.0
2023-11-22 14:00:00,168.17,168.3,168.17,168.3,46073.0,165.7074,165.8355,165.7074,165.8355,46073.0
2023-11-22 14:10:00,168.31,168.33,168.05,168.11,47042.0,165.8453,165.865,165.5891,165.6483,47042.0
2023-11-22 14:20:00,168.12,168.12,167.99,168.05,36131.0,165.6581,165.6581,165.53,165.5891,36131.0
2023-11-22 14:30:00,168.05,168.06,167.45,167.47,82365.0,165.5891,165.599,164.9979,165.0176,82365.0
2023-11-22 14:40:00,167.48,167.69,167.42,167.63,56226.0,165.0275,165.2344,164.9684,165.1753,56226.0
2023-11-22 14:50:00,167.63,167.9,167.63,167.88,113369.0,165.1753,165.4413,165.1753,165.4216,113369.0
2023-11-22 15:00:00,167.88,167.97,167.79,167.92,144949.0,165.4216,165.5103,165.3329,165.461,144949.0
2023-11-22 15:10:00,167.91,167.96,167.76,167.94,54632.0,165.4512,165.5004,165.3034,165.4807,54632.0
2023-11-22 15:20:00,167.94,167.99,167.82,167.97,122122.0,165.4807,165.53,165.3625,165.5103,122122.0
2023-11-22 15:30:00,167.97,167.98,167.89,167.91,161527.0,165.5103,165.5202,165.4315,165.4512,161527.0
2023-11-22 15:40:00,167.91,168.04,167.88,168.01,114632.0,165.4512,165.5793,165.4216,165.5497,114632.0
2023-11-22 15:50:00,168.0,168.16,167.88,168.06,530465.0,165.5399,165.6975,165.4216,165.599,530465.0
2023-11-24 09:30:00,167.97,168.38,167.68,167.91,201743.0,165.5103,165.9143,165.2245,165.4512,201743.0
2023-11-24 09:40:00,167.9,168.12,167.68,167.94,139734.0,165.4413,165.6581,165.2245,165.4807,139734.0
2023-11-24 09:50:00,167.92,168.18,167.85,168.12,64600.0,165.461,165.7172,165.3921,165.6581,64600.0
2023-11-24 10:00:00,168.13,168.31,168.0,168.04,96591.0,165.668,165.8453,165.5399,165.5793,96591.0
2023-11-24 10:10:00,168.04,168.11,167.89,167.96,37189.0,165.5793,165.6483,165.4315,165.5004,37189.0
2023-11-24 10:20:00,167.95,168.03,167.81,167.87,55064.0,165.4906,165.5694,165.3526,165.4118,55064.0
2023-11-24 10:30:00,167.88,168.19,167.84,168.18,58422.0,165.4216,165.7271,165.3822,165.7172,58422.0
2023-11-24 10:40:00,168.17,168.27,168.08,168.17,33275.0,165.7074,165.8059,165.6187,165.7074,33275.0
2023-11-24 10:50:00,168.15,168.35,167.96,168.34,43463.0,165.6877,165.8847,165.5004,165.8749,43463.0
2023-11-24 11:00:00,168.34,168.47,168.34,168.44,45655.0,165.8749,166.003,165.8749,165.9734,45655.0
2023-11-24 11:10:00,168.43,168.51,168.37,168.46,41204.0,165.9636,166.0424,165.9044,165.9931,41204.0
2023-11-24 11:20:00,168.46,168.53,168.28,168.4,33378.0,165.9931,166.0621,165.8158,165.934,33378.0
2023-11-24 11:30:00,168.39,168.52,168.36,168.42,95356.0,165.9242,166.0522,165.8946,165.9537,95356.0
2023-11-24 11:40:00,168.43,168.49,168.37,168.37,33064.0,165.9636,166.0227,165.9044,165.9044,33064.0
2023-11-24 11:50:00,168.37,168.51,168.35,168.35,28534.0,165.9044,166.0424,165.8847,165.8847,28534.0
2023-11-24 12:00:00,168.35,168.36,168.27,168.33,17070.0,165.8847,165.8946,165.8059,165.865,17070.0
2023-11-24 12:10:00,168.31,168.39,168.3,168.35,31918.0,165.8453,165.9242,165.8355,165.8847,31918.0
2023-11-24 12:20:00,168.36,168.44,168.23,168.38,113171.0,165.8946,165.9734,165.7665,165.9143,113171.0
2023-11-24 12:30:00,168.37,168.41,168.32,168.38,52408.0,165.9044,165.9439,165.8552,165.9143,52408.0
2023-11-24 12:40:00,168.38,168.39,168.22,168.24,52215.0,165.9143,165.9242,165.7566,165.7763,52215.0
2023-11-24 12:50:00,168.23,168.3,168.14,168.24,135856.0,165.7665,165.8355,165.6778,165.7763,135856.0
2023-11-27 09:30:00,168.34,168.61,167.62,167.97,229429.0,165.8749,166.1409,165.1654,165.5103,229429.0
2023-11-27 09:40:00,167.97,168.35,167.85,168.27,134679.0,165.5103,165.8847,165.3921,165.8059,134679.0
2023-11-27 09:50:00,168.29,168.55,168.14,168.48,110023.0,165.8256,166.0818,165.6778,166.0128,110023.0
2023-11-27 10:00:00,168.5,168.78,168.38,168.78,122232.0,166.0325,166.3084,165.9143,166.3084,122232.0
2023-11-27 10:10:00,168.8,168.88,168.59,168.59,43799.0,166.3281,166.407,166.1212,166.1212,43799.0
2023-11-27 10:20:00,168.61,168.78,168.34,168.51,59846.0,166.1409,166.3084,165.8749,166.0424,59846.0
2023-11-27 10:30:00,168.53,168.93,168.53,168.86,91870.0,166.0621,166.4562,166.0621,166.3873,91870.0
2023-11-27 10:40:00,168.85,168.92,168.7,168.88,42767.0,166.3774,166.4464,166.2296,166.407,42767.0
2023-11-27 10:50:00,168.85,169.0,168.81,168.84,41188.0,166.3774,166.5252,166.338,166.3676,41188.0
2023-11-27 11:00:00,168.84,168.84,168.45,168.54,55914.0,166.3676,166.3676,165.9833,166.072,55914.0
2023-11-27 11:10:00,168.54,168.55,168.32,168.52,40936.0,166.072,166.0818,165.8552,166.0522,40936.0
2023-11-27 11:20:00,168.52,168.76,168.51,168.76,40244.0,166.0522,166.2887,166.0424,166.2887,40244.0
2023-11-27 11:30:00,168.75,168.9,168.69,168.82,52082.0,166.2789,166.4267,166.2198,166.3479,52082.0
2023-11-27 11:40:00,168.84,168.92,168.76,168.87,39483.0,166.3676,166.4464,166.2887,166.3971,39483.0
2023-11-27 11:50:00,168.87,168.96,168.82,168.88,74384.0,166.3971,166.4858,166.3479,166.407,74384.0
2023-11-27 12:00:00,168.88,169.03,168.82,169.0,55049.0,166.407,166.5548,166.3479,166.5252,55049.0
2023-11-27 12:10:00,169.0,169.05,168.88,168.97,114678.0,166.5252,166.5745,166.407,166.4957,114678.0
2023-11-27 12:20:00,168.96,169.01,168.91,168.98,35374.0,166.4858,166.5351,166.4365,166.5055,35374.0
2023-11-27 12:30:00,168.98,169.11,168.98,169.01,52903.0,166.5055,166.6336,166.5055,166.5351,52903.0
2023-11-27 12:40:00,169.02,169.21,169.02,169.14,31104.0,166.5449,166.7321,166.5449,166.6632,31104.0
2023-11-27 12:50:00,169.14,169.2,169.09,169.19,26273.0,166.6632,166.7223,166.6139,166.7124,26273.0
2023-11-27 13:00:00,169.2,169.34,169.13,169.25,56505.0,166.7223,166.8602,166.6533,166.7716,56505.0
2023-11-27 13:10:00,169.24,169.39,169.23,169.23,58862.0,166.7617,166.9095,166.7519,166.7519,58862.0
2023-11-27 13:20:00,169.21,169.22,169.11,169.22,33481.0,166.7321,166.742,166.6336,166.742,33481.0
2023-11-27 13:30:00,169.2,169.27,169.09,169.09,39970.0,166.7223,166.7913,166.6139,166.6139,39970.0
2023-11-27 13:40:00,169.11,169.12,169.02,169.09,32830.0,166.6336,166.6435,166.5449,166.6139,32830.0
2023-11-27 13:50:00,169.08,169.15,169.0,169.08,21457.0,166.604,166.673,166.5252,166.604,21457.0
2023-11-27 14:00:00,169.09,169.19,169.05,169.15,31445.0,166.6139,166.7124,166.5745,166.673,31445.0
2023-11-27 14:10:00,169.15,169.17,168.93,168.93,19953.0,166.673,166.6927,166.4562,166.4562,19953.0
2023-11-27 14:20:00,168.92,168.94,168.84,168.88,33270.0,166.4464,166.4661,166.3676,166.407,33270.0
2023-11-27 14:30:00,168.89,168.96,168.84,168.87,29990.0,166.4168,166.4858,166.3676,166.3971,29990.0
2023-11-27 14:40:00,168.88,168.88,168.47,168.54,57100.0,166.407,166.407,166.003,166.072,57100.0
2023-11-27 14:50:00,168.53,168.67,168.51,168.67,47709.0,166.0621,166.2001,166.0424,166.2001,47709.0
2023-11-27 15:00:00,168.68,168.71,168.59,168.68,45593.0,166.2099,166.2395,166.1212,166.2099,45593.0
2023-11-27 15:10:00,168.68,168.73,168.57,168.67,43854.0,166.2099,166.2592,166.1015,166.2001,43854.0
2023-11-27 15:20:00,168.68,168.84,168.67,168.79,47939.0,166.2099,166.3676,166.2001,166.3183,47939.0
2023-11-27 15:30:00,168.8,168.95,168.78,168.89,79542.0,166.3281,166.476,166.3084,166.4168,79542.0
2023-11-27 15:40:00,168.89,168.9,168.71,168.71,78468.0,166.4168,166.4267,166.2395,166.2395,78468.0
2023-11-27 15:50:00,168.72,168.8,168.42,168.48,352045.0,166.2493,166.3281,165.9537,166.0128,352045.0
2023-11-28 09:30:00,168.31,168.64,168.11,168.32,109537.0,165.8453,166.1705,165.6483,165.8552,109537.0
2023-11-28 09:40:00,168.34,168.39,167.83,167.84,174694.0,165.8749,165.9242,165.3724,165.3822,174694.0
2023-11-28 09:50:00,167.84,167.86,167.39,167.63,136066.0,165.3822,165.4019,164.9388,165.1753,136066.0
2023-11-28 10:00:00,167.62,168.03,167.56,168.01,218908.0,165.1654,165.5694,165.1063,165.5497,218908.0
2023-11-28 10:10:00,168.01,168.14,167.76,168.06,111470.0,165.5497,165.6778,165.3034,165.599,111470.0
2023-11-28 10:20:00,168.09,168.13,167.88,167.91,49475.0,165.6285,165.668,165.4216,165.4512,49475.0
2023-11-28 10:30:00,167.91,168.08,167.71,168.07,73607.0,165.4512,165.6187,165.2541,165.6088,73607.0
2023-11-28 10:40:00,168.08,168.53,168.08,168.42,118690.0,165.6187,166.0621,165.6187,165.9537,118690.0
2023-11-28 10:50:00,168.43,168.51,168.2,168.47,88197.0,165.9636,166.0424,165.7369,166.003,88197.0
2023-11-28 11:00:00,168.48,168.63,168.43,168.48,147615.0,166.0128,166.1606,165.9636,166.0128,147615.0
2023-11-28 11:10:00,168.47,168.69,168.35,168.66,106024.0,166.003,166.2198,165.8847,166.1902,106024.0
2023-11-28 11:20:00,168.67,169.11,168.65,168.98,119351.0,166.2001,166.6336,166.1803,166.5055,119351.0
2023-11-28 11:30:00,168.98,169.4,168.98,169.38,88494.0,166.5055,166.9194,166.5055,166.8997,88494.0
2023-11-28 11:40:00,169.39,169.57,169.29,169.38,101254.0,166.9095,167.0869,166.811,166.8997,101254.0
2023-11-28 11:50:00,169.35,169.38,169.2,169.3,84761.0,166.8701,166.8997,166.7223,166.8208,84761.0
2023-11-28 12:00:00,169.31,169.34,169.13,169.21,160912.0,166.8307,166.8602,166.6533,166.7321,160912.0
2023-11-28 12:10:00,169.22,169.35,169.19,169.25,100632.0,166.742,166.8701,166.7124,166.7716,100632.0
2023-11-28 12:20:00,169.25,169.3,169.2,169.21,81621.0,166.7716,166.8208,166.7223,166.7321,81621.0
2023-11-28 12:30:00,169.21,169.21,168.89,169.16,114704.0,166.7321,166.7321,166.4168,166.6829,114704.0
2023-11-28 12:40:00,169.16,169.19,168.93,168.94,64466.0,166.6829,166.7124,166.4562,166.4661,64466.0
2023-11-28 12:50:00,168.92,169.15,168.78,169.11,66301.0,166.4464,166.673,166.3084,166.6336,66301.0
2023-11-28 13:00:00,169.12,169.13,168.62,168.83,191354.0,166.6435,166.6533,166.1508,166.3577,191354.0
2023-11-28 13:10:00,168.82,168.92,168.62,168.91,80245.0,166.3479,166.4464,166.1508,166.4365,80245.0
2023-11-28 13:20:00,168.91,169.11,168.85,169.08,80069.0,166.4365,166.6336,166.3774,166.604,80069.0
2023-11-28 13:30:00,169.07,169.16,168.97,169.11,65710.0,166.5942,166.6829,166.4957,166.6336,65710.0
2023-11-28 13:40:00,169.12,169.35,169.1,169.27,61159.0,166.6435,166.8701,166.6238,166.7913,61159.0
2023-11-28 13:50:00,169.27,169.34,169.17,169.23,80608.0,166.7913,166.8602,166.6927,166.7519,80608.0
2023-11-28 14:00:00,169.24,169.31,169.15,169.21,88253.0,166.7617,166.8307,166.673,166.7321,88253.0
2023-11-28 14:10:00,169.21,169.31,169.11,169.14,116749.0,166.7321,166.8307,166.6336,166.6632,116749.0
2023-11-28 14:20:00,169.15,169.28,169.07,169.2,79534.0,166.673,166.8011,166.5942,166.7223,79534.0
2023-11-28 14:30:00,169.21,169.33,169.08,169.33,106669.0,166.7321,166.8504,166.604,166.8504,106669.0
2023-11-28 14:40:00,169.33,169.46,169.3,169.44,304228.0,166.8504,166.9785,166.8208,166.9588,304228.0
2023-11-28 14:50:00,169.45,169.53,169.36,169.39,79680.0,166.9686,167.0475,166.8799,166.9095,79680.0
2023-11-28 15:00:00,169.4,169.47,169.28,169.29,74718.0,166.9194,166.9883,166.8011,166.811,74718.0
2023-11-28 15:10:00,169.3,169.36,169.15,169.21,80014.0,166.8208,166.8799,166.673,166.7321,80014.0
2023-11-28 15:20:00,169.2,169.24,169.03,169.18,134951.0,166.7223,166.7617,166.5548,166.7026,134951.0
2023-11-28 15:30:00,169.18,169.24,169.13,169.22,133888.0,166.7026,166.7617,166.6533,166.742,133888.0
2023-11-28 15:40:00,169.22,169.43,169.2,169.4,196058.0,166.742,166.9489,166.7223,166.9194,196058.0
2023-11-28 15:50:00,169.41,169.56,169.33,169.47,696689.0,166.9292,167.077,166.8504,166.9883,696689.0
2023-11-29 09:30:00,170.74,171.37,170.65,170.99,264953.0,168.2397,168.8605,168.1511,168.4861,264953.0
2023-11-29 09:40:00,171.0,171.27,170.87,171.2,109213.0,168.4959,168.762,168.3678,168.693,109213.0
2023-11-29 09:50:00,171.21,171.55,171.11,171.49,141522.0,168.7029,169.0379,168.6043,168.9788,141522.0
2023-11-29 10:00:00,171.5,171.6,170.56,170.6,107630.0,168.9886,169.0871,168.0624,168.1018,107630.0
2023-11-29 10:10:00,170.58,170.71,170.35,170.36,91535.0,168.0821,168.2102,167.8555,167.8653,91535.0
2023-11-29 10:20:00,170.35,170.57,170.25,170.41,71967.0,167.8555,168.0722,167.7569,167.9146,71967.0
2023-11-29 10:30:00,170.42,170.46,170.17,170.2,57159.0,167.9244,167.9638,167.6781,167.7076,57159.0
2023-11-29 10:40:00,170.21,170.23,169.94,170.16,78577.0,167.7175,167.7372,167.4515,167.6682,78577.0
2023-11-29 10:50:00,170.17,170.52,170.17,170.37,59036.0,167.6781,168.023,167.6781,167.8752,59036.0
2023-11-29 11:00:00,170.37,170.39,169.89,169.9,45138.0,167.8752,167.8949,167.4022,167.412,45138.0
2023-11-29 11:10:00,169.9,169.9,169.39,169.49,79200.0,167.412,167.412,166.9095,167.008,79200.0
2023-11-29 11:20:00,169.47,169.64,169.22,169.26,92500.0,166.9883,167.1558,166.742,166.7814,92500.0
2023-11-29 11:30:00,169.26,169.57,169.16,169.53,85662.0,166.7814,167.0869,166.6829,167.0475,85662.0
2023-11-29 11:40:00,169.53,169.7,169.53,169.69,39909.0,167.0475,167.215,167.0475,167.2051,39909.0
2023-11-29 11:50:00,169.65,169.91,169.54,169.89,41022.0,167.1657,167.4219,167.0573,167.4022,41022.0
2023-11-29 12:00:00,169.91,170.05,169.79,170.04,37192.0,167.4219,167.5598,167.3037,167.55,37192.0
2023-11-29 12:10:00,170.06,170.24,170.04,170.17,34010.0,167.5697,167.7471,167.55,167.6781,34010.0
2023-11-29 12:20:00,170.13,170.19,170.06,170.17,43807.0,167.6387,167.6978,167.5697,167.6781,43807.0
2023-11-29 12:30:00,170.19,170.23,170.0,170.03,32149.0,167.6978,167.7372,167.5106,167.5401,32149.0
2023-11-29 12:40:00,170.03,170.08,169.93,170.07,106847.0,167.5401,167.5894,167.4416,167.5796,106847.0
2023-11-29 12:50:00,170.08,170.18,170.02,170.1,35455.0,167.5894,167.6879,167.5303,167.6091,35455.0
2023-11-29 13:00:00,170.11,170.15,169.79,169.87,64594.0,167.619,167.6584,167.3037,167.3825,64594.0
2023-11-29 13:10:00,169.87,169.88,169.66,169.77,37790.0,167.3825,167.3923,167.1756,167.2839,37790.0
2023-11-29 13:20:00,169.77,169.97,169.74,169.97,26635.0,167.2839,167.481,167.2544,167.481,26635.0
2023-11-29 13:30:00,169.97,169.98,169.62,169.87,36087.0,167.481,167.4909,167.1361,167.3825,36087.0
2023-11-29 13:40:00,169.88,169.99,169.84,169.89,28917.0,167.3923,167.5007,167.3529,167.4022,28917.0
2023-11-29 13:50:00,169.9,169.95,169.85,169.9,25130.0,167.412,167.4613,167.3628,167.412,25130.0
2023-11-29 14:00:00,169.91,169.91,169.69,169.83,29058.0,167.4219,167.4219,167.2051,167.3431,29058.0
2023-11-29 14:10:00,169.83,170.02,169.82,169.95,59093.0,167.3431,167.5303,167.3332,167.4613,59093.0
2023-11-29 14:20:00,169.97,170.08,169.85,169.85,50877.0,167.481,167.5894,167.3628,167.3628,50877.0
2023-11-29 14:30:00,169.85,169.85,169.33,169.34,70137.0,167.3628,167.3628,166.8504,166.8602,70137.0
2023-11-29 14:40:00,169.34,169.57,169.31,169.52,34247.0,166.8602,167.0869,166.8307,167.0376,34247.0
2023-11-29 14:50:00,169.5,169.57,169.42,169.56,38988.0,167.0179,167.0869,166.9391,167.077,38988.0
2023-11-29 15:00:00,169.54,169.54,169.25,169.33,39825.0,167.0573,167.0573,166.7716,166.8504,39825.0
2023-11-29 15:10:00,169.32,169.33,168.96,169.09,147243.0,166.8405,166.8504,166.4858,166.6139,147243.0
2023-11-29 15:20:00,169.08,169.13,168.9,169.0,70970.0,166.604,166.6533,166.4267,166.5252,70970.0
2023-11-29 15:30:00,169.0,169.06,168.9,168.91,88415.0,166.5252,166.5843,166.4267,166.4365,88415.0
2023-11-29 15:40:00,168.91,169.14,168.9,169.1,103576.0,166.4365,166.6632,166.4267,166.6238,103576.0
2023-11-29 15:50:00,169.09,169.13,168.89,169.05,314084.0,166.6139,166.6533,166.4168,166.5745,314084.0
2023-11-30 09:30:00,169.02,169.09,168.1,168.15,311107.0,166.5449,166.6139,165.6384,165.6877,311107.0
2023-11-30 09:40:00,168.15,168.21,167.82,168.17,235677.0,165.6877,165.7468,165.3625,165.7074,235677.0
2023-11-30 09:50:00,168.16,168.75,168.16,168.74,129329.0,165.6975,166.2789,165.6975,166.269,129329.0
2023-11-30 10:00:00,168.76,168.76,168.12,168.21,88759.0,166.2887,166.2887,165.6581,165.7468,88759.0
2023-11-30 10:10:00,168.2,168.87,168.12,168.72,88149.0,165.7369,166.3971,165.6581,166.2493,88149.0
2023-11-30 10:20:00,168.79,168.98,168.59,168.65,92316.0,166.3183,166.5055,166.1212,166.1803,92316.0
2023-11-30 10:30:00,168.68,169.01,168.25,168.34,108063.0,166.2099,166.5351,165.7862,165.8749,108063.0
2023-11-30 10:40:00,168.36,168.4,168.05,168.1,91497.0,165.8946,165.934,165.5891,165.6384,91497.0
2023-11-30 10:50:00,168.08,168.52,168.05,168.52,66065.0,165.6187,166.0522,165.5891,166.0522,66065.0
2023-11-30 11:00:00,168.51,168.62,168.31,168.34,121723.0,166.0424,166.1508,165.8453,165.8749,121723.0
2023-11-30 11:10:00,168.35,168.5,168.21,168.21,82974.0,165.8847,166.0325,165.7468,165.7468,82974.0
2023-11-30 11:20:00,168.22,168.33,168.09,168.19,87045.0,165.7566,165.865,165.6285,165.7271,87045.0
2023-11-30 11:30:00,168.19,168.22,167.97,168.0,77371.0,165.7271,165.7566,165.5103,165.5399,77371.0
2023-11-30 11:40:00,167.99,168.17,167.97,168.15,77343.0,165.53,165.7074,165.5103,165.6877,77343.0
2023-11-30 11:50:00,168.14,168.31,167.98,168.0,72058.0,165.6778,165.8453,165.5202,165.5399,72058.0
2023-11-30 12:00:00,167.99,168.27,167.88,168.2,65397.0,165.53,165.8059,165.4216,165.7369,65397.0
2023-11-30 12:10:00,168.21,168.21,168.0,168.05,47931.0,165.7468,165.7468,165.5399,165.5891,47931.0
2023-11-30 12:20:00,168.04,168.07,167.94,167.98,45018.0,165.5793,165.6088,165.4807,165.5202,45018.0
2023-11-30 12:30:00,167.98,168.23,167.97,168.19,44779.0,165.5202,165.7665,165.5103,165.7271,44779.0
2023-11-30 12:40:00,168.18,168.39,168.09,168.32,80265.0,165.7172,165.9242,165.6285,165.8552,80265.0
2023-11-30 12:50:00,168.34,168.39,168.15,168.29,80919.0,165.8749,165.9242,165.6877,165.8256,80919.0
2023-11-30 13:00:00,168.28,168.28,167.88,167.9,52958.0,165.8158,165.8158,165.4216,165.4413,52958.0
2023-11-30 13:10:00,167.91,167.96,167.81,167.85,54281.0,165.4512,165.5004,165.3526,165.3921,54281.0
2023-11-30 13:20:00,167.84,168.03,167.81,167.82,42749.0,165.3822,165.5694,165.3526,165.3625,42749.0
2023-11-30 13:30:00,167.82,167.86,167.6,167.77,59581.0,165.3625,165.4019,165.1457,165.3132,59581.0
2023-11-30 13:40:00,167.78,167.81,167.55,167.55,54925.0,165.3231,165.3526,165.0965,165.0965,54925.0
2023-11-30 13:50:00,167.55,167.66,167.46,167.63,157629.0,165.0965,165.2048,165.0078,165.1753,157629.0
2023-11-30 14:00:00,167.62,167.8,167.62,167.74,84024.0,165.1654,165.3428,165.1654,165.2837,84024.0
2023-11-30 14:10:00,167.75,168.0,167.75,167.93,79436.0,165.2935,165.5399,165.2935,165.4709,79436.0
2023-11-30 14:20:00,167.92,168.07,167.87,167.97,51157.0,165.461,165.6088,165.4118,165.5103,51157.0
2023-11-30 14:30:00,167.97,168.16,167.9,168.16,95495.0,165.5103,165.6975,165.4413,165.6975,95495.0
2023-11-30 14:40:00,168.15,168.37,168.15,168.37,70459.0,165.6877,165.9044,165.6877,165.9044,70459.0
2023-11-30 14:50:00,168.37,168.43,168.28,168.36,59652.0,165.9044,165.9636,165.8158,165.8946,59652.0
2023-11-30 15:00:00,168.38,168.46,168.02,168.03,91742.0,165.9143,165.9931,165.5596,165.5694,91742.0
2023-11-30 15:10:00,168.04,168.07,167.92,168.02,75944.0,165.5793,165.6088,165.461,165.5596,75944.0
2023-11-30 15:20:00,168.02,168.06,167.62,167.82,89386.0,165.5596,165.599,165.1654,165.3625,89386.0
2023-11-30 15:30:00,167.82,168.03,167.81,167.97,108014.0,165.3625,165.5694,165.3526,165.5103,108014.0
2023-11-30 15:40:00,167.97,168.24,167.75,167.82,244748.0,165.5103,165.7763,165.2935,165.3625,244748.0
2023-11-30 15:50:00,167.82,168.89,167.82,168.74,1190495.0,165.3625,166.4168,165.3625,166.269,1190495.0
2023-12-01 09:30:00,168.06,168.57,167.73,168.35,290295.0,165.599,166.1015,165.2738,165.8847,290295.0
2023-12-01 09:40:00,168.36,168.74,168.34,168.61,133857.0,165.8946,166.269,165.8749,166.1409,133857.0
2023-12-01 09:50:00,168.61,168.81,168.35,168.64,153655.0,166.1409,166.338,165.8847,166.1705,153655.0
2023-12-01 10:00:00,168.69,169.29,168.66,169.23,265824.0,166.2198,166.811,166.1902,166.7519,265824.0
2023-12-01 10:10:00,169.22,169.31,168.69,168.93,85756.0,166.742,166.8307,166.2198,166.4562,85756.0
2023-12-01 10:20:00,168.94,169.01,168.6,168.64,154571.0,166.4661,166.5351,166.1311,166.1705,154571.0
2023-12-01 10:30:00,168.63,169.0,168.46,168.91,66298.0,166.1606,166.5252,165.9931,166.4365,66298.0
2023-12-01 10:40:00,168.9,169.16,168.88,169.14,65783.0,166.4267,166.6829,166.407,166.6632,65783.0
2023-12-01 10:50:00,169.14,169.14,168.91,169.01,51479.0,166.6632,166.6632,166.4365,166.5351,51479.0
2023-12-01 11:00:00,169.02,169.38,168.7,169.33,221218.0,166.5449,166.8997,166.2296,166.8504,221218.0
2023-12-01 11:10:00,169.33,169.83,169.28,169.69,201161.0,166.8504,167.3431,166.8011,167.2051,201161.0
2023-12-01 11:20:00,169.69,169.85,169.41,169.81,167312.0,167.2051,167.3628,166.9292,167.3234,167312.0
2023-12-01 11:30:00,169.81,169.9,169.52,169.7,169509.0,167.3234,167.412,167.0376,167.215,169509.0
2023-12-01 11:40:00,169.7,170.11,169.62,170.06,257571.0,167.215,167.619,167.1361,167.5697,257571.0
2023-12-01 11:50:00,170.05,170.39,169.98,170.22,216896.0,167.5598,167.8949,167.4909,167.7274,216896.0
2023-12-01 12:00:00,170.22,170.56,170.14,170.44,214674.0,167.7274,168.0624,167.6485,167.9441,214674.0
2023-12-01 12:10:00,170.43,170.6,170.33,170.41,145559.0,167.9343,168.1018,167.8357,167.9146,145559.0
2023-12-01 12:20:00,170.4,170.64,170.28,170.62,131125.0,167.9047,168.1412,167.7865,168.1215,131125.0
2023-12-01 12:30:00,170.61,170.79,170.55,170.76,101989.0,168.1116,168.289,168.0525,168.2594,101989.0
2023-12-01 12:40:00,170.75,170.84,170.68,170.81,93215.0,168.2496,168.3383,168.1806,168.3087,93215.0
2023-12-01 12:50:00,170.8,170.9,170.73,170.78,123348.0,168.2989,168.3974,168.2299,168.2792,123348.0
2023-12-01 13:00:00,170.77,170.82,170.61,170.79,119661.0,168.2693,168.3186,168.1116,168.289,119661.0
2023-12-01 13:10:00,170.79,170.87,170.65,170.84,83431.0,168.289,168.3678,168.1511,168.3383,83431.0
2023-12-01 13:20:00,170.85,170.91,170.67,170.7,83507.0,168.3481,168.4072,168.1708,168.2003,83507.0
2023-12-01 13:30:00,170.7,170.77,170.45,170.47,99133.0,168.2003,168.2693,167.954,167.9737,99133.0
2023-12-01 13:40:00,170.46,170.56,170.33,170.47,103793.0,167.9638,168.0624,167.8357,167.9737,103793.0
2023-12-01 13:50:00,170.46,170.59,170.45,170.45,77901.0,167.9638,168.0919,167.954,167.954,77901.0
2023-12-01 14:00:00,170.44,170.54,170.38,170.42,169849.0,167.9441,168.0427,167.885,167.9244,169849.0
2023-12-01 14:10:00,170.44,170.68,170.43,170.53,105695.0,167.9441,168.1806,167.9343,168.0328,105695.0
2023-12-01 14:20:00,170.54,170.81,170.49,170.8,120637.0,168.0427,168.3087,167.9934,168.2989,120637.0
2023-12-01 14:30:00,170.81,170.9,170.74,170.9,75490.0,168.3087,168.3974,168.2397,168.3974,75490.0
2023-12-01 14:40:00,170.9,170.93,170.75,170.81,90110.0,168.3974,168.427,168.2496,168.3087,90110.0
2023-12-01 14:50:00,170.8,171.11,170.77,171.1,87721.0,168.2989,168.6043,168.2693,168.5945,87721.0
2023-12-01 15:00:00,171.09,171.11,170.8,170.95,125630.0,168.5846,168.6043,168.2989,168.4467,125630.0
2023-12-01 15:10:00,170.94,171.05,170.84,170.93,100840.0,168.4368,168.5452,168.3383,168.427,100840.0
2023-12-01 15:20:00,170.92,171.08,170.86,171.08,95324.0,168.4171,168.5748,168.358,168.5748,95324.0
2023-12-01 15:30:00,171.07,171.14,170.94,170.97,138433.0,168.5649,168.6339,168.4368,168.4664,138433.0
2023-12-01 15:40:00,170.97,171.02,170.86,171.0,200197.0,168.4664,168.5156,168.358,168.4959,200197.0
2023-12-01 15:50:00,170.99,171.13,170.81,171.05,732191.0,168.4861,168.624,168.3087,168.5452,732191.0
2023-12-04 09:30:00,169.85,170.66,169.81,170.52,591599.0,167.3628,168.1609,167.3234,168.023,591599.0
2023-12-04 09:40:00,170.52,171.01,170.52,170.94,413512.0,168.023,168.5058,168.023,168.4368,413512.0
2023-12-04 09:50:00,170.93,171.18,170.68,170.77,350635.0,168.427,168.6733,168.1806,168.2693,350635.0
2023-12-04 10:00:00,170.78,171.06,170.74,170.86,358665.0,168.2792,168.5551,168.2397,168.358,358665.0
2023-12-04 10:10:00,170.86,170.99,170.48,170.51,269178.0,168.358,168.4861,167.9835,168.0131,269178.0
2023-12-04 10:20:00,170.49,170.58,169.83,169.92,280535.0,167.9934,168.0821,167.3431,167.4317,280535.0
2023-12-04 10:30:00,169.91,170.01,169.57,169.83,297506.0,167.4219,167.5204,167.0869,167.3431,297506.0
2023-12-04 10:40:00,169.84,169.95,169.77,169.81,222801.0,167.3529,167.4613,167.2839,167.3234,222801.0
2023-12-04 10:50:00,169.82,169.82,169.45,169.53,226326.0,167.3332,167.3332,166.9686,167.0475,226326.0
2023-12-04 11:00:00,169.52,169.8,169.43,169.78,189753.0,167.0376,167.3135,166.9489,167.2938,189753.0
2023-12-04 11:10:00,169.78,170.07,169.76,169.97,180570.0,167.2938,167.5796,167.2741,167.481,180570.0
2023-12-04 11:20:00,169.97,170.1,169.91,169.96,176838.0,167.481,167.6091,167.4219,167.4712,176838.0
2023-12-04 11:30:00,169.96,170.24,169.84,170.21,165727.0,167.4712,167.7471,167.3529,167.7175,165727.0
2023-12-04 11:40:00,170.22,170.4,170.19,170.35,133723.0,167.7274,167.9047,167.6978,167.8555,133723.0
2023-12-04 11:50:00,170.36,170.75,170.36,170.69,96420.0,167.8653,168.2496,167.8653,168.1905,96420.0
2023-12-04 12:00:00,170.69,170.73,170.52,170.62,119932.0,168.1905,168.2299,168.023,168.1215,119932.0
2023-12-04 12:10:00,170.63,170.71,170.53,170.68,132440.0,168.1313,168.2102,168.0328,168.1806,132440.0
2023-12-04 12:20:00,170.68,170.86,170.57,170.79,120466.0,168.1806,168.358,168.0722,168.289,120466.0
2023-12-04 12:30:00,170.78,170.98,170.75,170.87,150342.0,168.2792,168.4762,168.2496,168.3678,150342.0
2023-12-04 12:40:00,170.87,170.96,170.82,170.9,84103.0,168.3678,168.4565,168.3186,168.3974,84103.0
2023-12-04 12:50:00,170.89,170.99,170.87,170.98,107612.0,168.3875,168.4861,168.3678,168.4762,107612.0
2023-12-04 13:00:00,170.98,171.0,170.84,170.89,121410.0,168.4762,168.4959,168.3383,168.3875,121410.0
2023-12-04 13:10:00,170.9,170.96,170.72,170.74,96506.0,168.3974,168.4565,168.22,168.2397,96506.0
2023-12-04 13:20:00,170.75,170.77,170.36,170.37,142113.0,168.2496,168.2693,167.8653,167.8752,142113.0
2023-12-04 13:30:00,170.37,170.52,170.3,170.49,142840.0,167.8752,168.023,167.8062,167.9934,142840.0
2023-12-04 13:40:00,170.5,170.64,170.47,170.53,68291.0,168.0033,168.1412,167.9737,168.0328,68291.0
2023-12-04 13:50:00,170.51,170.66,170.5,170.51,97183.0,168.0131,168.1609,168.0033,168.0131,97183.0
2023-12-04 14:00:00,170.51,170.56,170.16,170.3,149398.0,168.0131,168.0624,167.6682,167.8062,149398.0
2023-12-04 14:10:00,170.29,170.53,170.16,170.49,296404.0,167.7963,168.0328,167.6682,167.9934,296404.0
2023-12-04 14:20:00,170.48,170.56,170.38,170.45,104495.0,167.9835,168.0624,167.885,167.954,104495.0
2023-12-04 14:30:00,170.46,170.51,170.31,170.38,117585.0,167.9638,168.0131,167.816,167.885,117585.0
2023-12-04 14:40:00,170.37,170.44,170.27,170.41,336510.0,167.8752,167.9441,167.7766,167.9146,336510.0
2023-12-04 14:50:00,170.41,170.42,170.3,170.31,200547.0,167.9146,167.9244,167.8062,167.816,200547.0
2023-12-04 15:00:00,170.32,170.4,170.1,170.14,194229.0,167.8259,167.9047,167.6091,167.6485,194229.0
2023-12-04 15:10:00,170.14,170.26,170.05,170.26,173125.0,167.6485,167.7668,167.5598,167.7668,173125.0
2023-12-04 15:20:00,170.27,170.31,170.18,170.27,134894.0,167.7766,167.816,167.6879,167.7766,134894.0
2023-12-04 15:30:00,170.27,170.47,170.2,170.42,220876.0,167.7766,167.9737,167.7076,167.9244,220876.0
2023-12-04 15:40:00,170.43,170.6,170.4,170.58,202948.0,167.9343,168.1018,167.9047,168.0821,202948.0
2023-12-04 15:50:00,170.58,170.82,170.41,170.47,581299.0,168.0821,168.3186,167.9146,167.9737,581299.0
2023-12-05 09:30:00,169.52,170.02,169.38,169.91,216844.0,167.0376,167.5303,166.8997,167.4219,216844.0
2023-12-05 09:40:00,169.92,170.5,169.79,170.5,133235.0,167.4317,168.0033,167.3037,168.0033,133235.0
2023-12-05 09:50:00,170.49,170.67,170.3,170.46,92179.0,167.9934,168.1708,167.8062,167.9638,92179.0
2023-12-05 10:00:00,170.43,171.44,170.42,171.44,193024.0,167.9343,168.9295,167.9244,168.9295,193024.0
2023-12-05 10:10:00,171.4,171.64,171.24,171.62,88827.0,168.8901,169.1266,168.7324,169.1069,88827.0
2023-12-05 10:20:00,171.61,172.01,171.4,171.62,123034.0,169.097,169.4911,168.8901,169.1069,123034.0
2023-12-05 10:30:00,171.64,172.02,171.58,172.02,54429.0,169.1266,169.501,169.0674,169.501,54429.0
2023-12-05 10:40:00,172.06,172.34,171.93,172.21,65277.0,169.5404,169.8163,169.4123,169.6882,65277.0
2023-12-05 10:50:00,172.19,172.36,172.05,172.2,145315.0,169.6685,169.836,169.5306,169.6784,145315.0
2023-12-05 11:00:00,172.2,172.43,172.16,172.27,100481.0,169.6784,169.905,169.6389,169.7473,100481.0
2023-12-05 11:10:00,172.27,172.29,171.5,171.57,115045.0,169.7473,169.767,168.9886,169.0576,115045.0
2023-12-05 11:20:00,171.6,171.84,171.45,171.66,63978.0,169.0871,169.3236,168.9393,169.1463,63978.0
2023-12-05 11:30:00,171.66,171.83,171.62,171.69,54989.0,169.1463,169.3138,169.1069,169.1758,54989.0
2023-12-05 11:40:00,171.7,171.87,171.59,171.81,53430.0,169.1857,169.3532,169.0773,169.2941,53430.0
2023-12-05 11:50:00,171.81,171.81,171.06,171.36,67131.0,169.2941,169.2941,168.5551,168.8507,67131.0
2023-12-05 12:00:00,171.35,171.45,171.3,171.34,43381.0,168.8408,168.9393,168.7915,168.831,43381.0
2023-12-05 12:10:00,171.37,171.45,171.29,171.3,68165.0,168.8605,168.9393,168.7817,168.7915,68165.0
2023-12-05 12:20:00,171.22,171.38,171.12,171.29,50907.0,168.7127,168.8704,168.6142,168.7817,50907.0
2023-12-05 12:30:00,171.28,171.29,170.91,170.93,32009.0,168.7718,168.7817,168.4072,168.427,32009.0
2023-12-05 12:40:00,170.95,170.99,170.57,170.83,37734.0,168.4467,168.4861,168.0722,168.3284,37734.0
2023-12-05 12:50:00,170.83,170.94,170.68,170.93,66647.0,168.3284,168.4368,168.1806,168.427,66647.0
2023-12-05 13:00:00,170.93,170.94,170.65,170.8,31683.0,168.427,168.4368,168.1511,168.2989,31683.0
2023-12-05 13:10:00,170.83,171.02,170.74,170.97,35615.0,168.3284,168.5156,168.2397,168.4664,35615.0
2023-12-05 13:20:00,170.99,171.2,170.86,170.9,73106.0,168.4861,168.693,168.358,168.3974,73106.0
2023-12-05 13:30:00,170.91,170.99,170.65,170.75,49219.0,168.4072,168.4861,168.1511,168.2496,49219.0
2023-12-05 13:40:00,170.74,170.86,170.59,170.65,103174.0,168.2397,168.358,168.0919,168.1511,103174.0
2023-12-05 13:50:00,170.6,170.78,170.58,170.71,37477.0,168.1018,168.2792,168.0821,168.2102,37477.0
2023-12-05 14:00:00,170.71,170.77,170.47,170.66,28213.0,168.2102,168.2693,167.9737,168.1609,28213.0
2023-12-05 14:10:00,170.68,170.91,170.66,170.87,21269.0,168.1806,168.4072,168.1609,168.3678,21269.0
2023-12-05 14:20:00,170.89,170.89,170.74,170.88,20695.0,168.3875,168.3875,168.2397,168.3777,20695.0
2023-12-05 14:30:00,170.9,170.9,170.59,170.64,24312.0,168.3974,168.3974,168.0919,168.1412,24312.0
2023-12-05 14:40:00,170.65,170.73,170.54,170.71,19093.0,168.1511,168.2299,168.0427,168.2102,19093.0
2023-12-05 14:50:00,170.68,171.01,170.67,171.0,19011.0,168.1806,168.5058,168.1708,168.4959,19011.0
2023-12-05 15:00:00,170.99,171.08,170.88,170.96,39976.0,168.4861,168.5748,168.3777,168.4565,39976.0
2023-12-05 15:10:00,170.96,171.13,170.92,170.95,34689.0,168.4565,168.624,168.4171,168.4467,34689.0
2023-12-05 15:20:00,170.99,171.06,170.88,170.91,29839.0,168.4861,168.5551,168.3777,168.4072,29839.0
2023-12-05 15:30:00,170.91,170.96,170.76,170.78,49998.0,168.4072,168.4565,168.2594,168.2792,49998.0
2023-12-05 15:40:00,170.78,170.82,170.58,170.7,101823.0,168.2792,168.3186,168.0821,168.2003,101823.0
2023-12-05 15:50:00,170.7,170.79,170.56,170.76,419810.0,168.2003,168.289,168.0624,168.2594,419810.0
2023-12-06 09:30:00,172.02,172.54,171.88,172.03,268914.0,169.501,170.0134,169.363,169.5108,268914.0
2023-12-06 09:40:00,172.03,172.55,171.99,172.19,192396.0,169.5108,170.0232,169.4714,169.6685,192396.0
2023-12-06 09:50:00,172.2,172.56,172.2,172.3,137807.0,169.6784,170.0331,169.6784,169.7769,137807.0
2023-12-06 10:00:00,172.32,172.54,172.09,172.52,135326.0,169.7966,170.0134,169.57,169.9937,135326.0
2023-12-06 10:10:00,172.52,172.69,172.24,172.33,86739.0,169.9937,170.1612,169.7178,169.8065,86739.0
2023-12-06 10:20:00,172.33,172.33,171.61,171.72,150798.0,169.8065,169.8065,169.097,169.2054,150798.0
2023-12-06 10:30:00,171.73,172.18,171.72,172.15,163273.0,169.2152,169.6587,169.2054,169.6291,163273.0
2023-12-06 10:40:00,172.15,172.43,172.02,172.23,158926.0,169.6291,169.905,169.501,169.7079,158926.0
2023-12-06 10:50:00,172.24,172.51,172.2,172.33,101330.0,169.7178,169.9838,169.6784,169.8065,101330.0
2023-12-06 11:00:00,172.33,172.47,172.24,172.33,78022.0,169.8065,169.9444,169.7178,169.8065,78022.0
2023-12-06 11:10:00,172.32,172.55,172.31,172.38,93418.0,169.7966,170.0232,169.7867,169.8557,93418.0
2023-12-06 11:20:00,172.38,172.5,172.1,172.26,86150.0,169.8557,169.974,169.5798,169.7375,86150.0
2023-12-06 11:30:00,172.25,172.29,171.85,171.99,135124.0,169.7276,169.767,169.3335,169.4714,135124.0
2023-12-06 11:40:00,171.99,172.06,171.83,171.99,84692.0,169.4714,169.5404,169.3138,169.4714,84692.0
2023-12-06 11:50:00,171.99,172.36,171.99,172.36,83126.0,169.4714,169.836,169.4714,169.836,83126.0
2023-12-06 12:00:00,172.38,172.41,172.21,172.36,40856.0,169.8557,169.8853,169.6882,169.836,40856.0
2023-12-06 12:10:00,172.35,172.47,172.11,172.14,46574.0,169.8262,169.9444,169.5897,169.6192,46574.0
2023-12-06 12:20:00,172.16,172.36,172.12,172.32,51530.0,169.6389,169.836,169.5995,169.7966,51530.0
2023-12-06 12:30:00,172.32,172.61,172.28,172.59,98850.0,169.7966,170.0824,169.7572,170.0626,98850.0
2023-12-06 12:40:00,172.6,172.86,172.46,172.48,807781.0,170.0725,170.3287,169.9346,169.9543,807781.0
2023-12-06 12:50:00,172.47,172.5,172.09,172.12,91921.0,169.9444,169.974,169.57,169.5995,91921.0
2023-12-06 13:00:00,172.12,172.26,171.87,171.98,92023.0,169.5995,169.7375,169.3532,169.4616,92023.0
2023-12-06 13:10:00,171.99,172.13,171.88,171.98,87404.0,169.4714,169.6094,169.363,169.4616,87404.0
2023-12-06 13:20:00,172.0,172.06,171.8,172.0,83323.0,169.4813,169.5404,169.2842,169.4813,83323.0
2023-12-06 13:30:00,171.99,172.08,171.91,172.01,320879.0,169.4714,169.5601,169.3926,169.4911,320879.0
2023-12-06 13:40:00,172.03,172.05,171.74,171.95,37243.0,169.5108,169.5306,169.2251,169.432,37243.0
2023-12-06 13:50:00,171.95,172.09,171.9,172.05,32638.0,169.432,169.57,169.3828,169.5306,32638.0
2023-12-06 14:00:00,172.05,172.07,171.95,171.95,24958.0,169.5306,169.5503,169.432,169.432,24958.0
2023-12-06 14:10:00,171.96,172.15,171.84,172.04,175792.0,169.4419,169.6291,169.3236,169.5207,175792.0
2023-12-06 14:20:00,172.03,172.05,171.77,171.78,50222.0,169.5108,169.5306,169.2547,169.2645,50222.0
2023-12-06 14:30:00,171.78,172.06,171.78,172.0,46459.0,169.2645,169.5404,169.2645,169.4813,46459.0
2023-12-06 14:40:00,172.01,172.14,171.98,172.13,103486.0,169.4911,169.6192,169.4616,169.6094,103486.0
2023-12-06 14:50:00,172.14,172.16,171.86,171.88,35577.0,169.6192,169.6389,169.3433,169.363,35577.0
2023-12-06 15:00:00,171.87,171.89,171.74,171.79,47359.0,169.3532,169.3729,169.2251,169.2744,47359.0
2023-12-06 15:10:00,171.79,171.79,171.39,171.43,107161.0,169.2744,169.2744,168.8802,168.9196,107161.0
2023-12-06 15:20:00,171.42,171.44,171.09,171.17,98932.0,168.9098,168.9295,168.5846,168.6634,98932.0
2023-12-06 15:30:00,171.15,171.32,171.07,171.09,83140.0,168.6437,168.8112,168.5649,168.5846,83140.0
2023-12-06 15:40:00,171.08,171.26,171.07,171.18,123176.0,168.5748,168.7521,168.5649,168.6733,123176.0
2023-12-06 15:50:00,171.18,171.18,170.86,171.01,539699.0,168.6733,168.6733,168.358,168.5058,539699.0
2023-12-07 09:30:00,171.68,172.1,171.61,171.79,251661.0,169.166,169.5798,169.097,169.2744,251661.0
2023-12-07 09:40:00,171.79,171.84,171.17,171.27,154645.0,169.2744,169.3236,168.6634,168.762,154645.0
2023-12-07 09:50:00,171.29,171.58,171.13,171.39,111074.0,168.7817,169.0674,168.624,168.8802,111074.0
2023-12-07 10:00:00,171.4,171.83,171.38,171.52,66464.0,168.8901,169.3138,168.8704,169.0083,66464.0
2023-12-07 10:10:00,171.53,172.2,171.47,172.14,79903.0,169.0182,169.6784,168.959,169.6192,79903.0
2023-12-07 10:20:00,172.15,172.31,172.1,172.28,92892.0,169.6291,169.7867,169.5798,169.7572,92892.0
2023-12-07 10:30:00,172.29,172.4,172.08,172.39,84064.0,169.767,169.8754,169.5601,169.8656,84064.0
2023-12-07 10:40:00,172.39,172.43,172.23,172.3,107556.0,169.8656,169.905,169.7079,169.7769,107556.0
2023-12-07 10:50:00,172.28,172.51,172.2,172.51,82302.0,169.7572,169.9838,169.6784,169.9838,82302.0
2023-12-07 11:00:00,172.54,172.71,172.38,172.63,112304.0,170.0134,170.1809,169.8557,170.1021,112304.0
2023-12-07 11:10:00,172.65,172.71,171.92,172.03,113884.0,170.1218,170.1809,169.4025,169.5108,113884.0
2023-12-07 11:20:00,172.03,172.28,171.99,172.28,83436.0,169.5108,169.7572,169.4714,169.7572,83436.0
2023-12-07 11:30:00,172.27,172.6,172.27,172.6,62619.0,169.7473,170.0725,169.7473,170.0725,62619.0
2023-12-07 11:40:00,172.62,172.68,172.47,172.59,49842.0,170.0922,170.1513,169.9444,170.0626,49842.0
2023-12-07 11:50:00,172.6,172.61,172.39,172.51,43841.0,170.0725,170.0824,169.8656,169.9838,43841.0
2023-12-07 12:00:00,172.52,172.63,172.42,172.44,38185.0,169.9937,170.1021,169.8951,169.9148,38185.0
2023-12-07 12:10:00,172.45,172.46,172.21,172.39,41708.0,169.9247,169.9346,169.6882,169.8656,41708.0
2023-12-07 12:20:00,172.39,172.48,172.33,172.43,76894.0,169.8656,169.9543,169.8065,169.905,76894.0
2023-12-07 12:30:00,172.44,172.56,172.36,172.42,34719.0,169.9148,170.0331,169.836,169.8951,34719.0
2023-12-07 12:40:00,172.43,172.46,172.23,172.27,55171.0,169.905,169.9346,169.7079,169.7473,55171.0
2023-12-07 12:50:00,172.28,172.46,172.14,172.34,52648.0,169.7572,169.9346,169.6192,169.8163,52648.0
2023-12-07 13:00:00,172.34,172.62,172.33,172.54,41667.0,169.8163,170.0922,169.8065,170.0134,41667.0
2023-12-07 13:10:00,172.53,172.54,172.28,172.29,57447.0,170.0035,170.0134,169.7572,169.767,57447.0
2023-12-07 13:20:00,172.29,172.34,172.18,172.25,54649.0,169.767,169.8163,169.6587,169.7276,54649.0
2023-12-07 13:30:00,172.27,172.4,172.16,172.24,44001.0,169.7473,169.8754,169.6389,169.7178,44001.0
2023-12-07 13:40:00,172.23,172.38,172.21,172.22,41156.0,169.7079,169.8557,169.6882,169.6981,41156.0
2023-12-07 13:50:00,172.23,172.36,172.2,172.34,41086.0,169.7079,169.836,169.6784,169.8163,41086.0
2023-12-07 14:00:00,172.33,172.45,172.26,172.36,48794.0,169.8065,169.9247,169.7375,169.836,48794.0
2023-12-07 14:10:00,172.35,172.45,172.24,172.42,45494.0,169.8262,169.9247,169.7178,169.8951,45494.0
2023-12-07 14:20:00,172.42,172.57,172.37,172.44,104749.0,169.8951,170.0429,169.8459,169.9148,104749.0
2023-12-07 14:30:00,172.45,172.46,172.23,172.25,71828.0,169.9247,169.9346,169.7079,169.7276,71828.0
2023-12-07 14:40:00,172.24,172.35,172.06,172.17,50108.0,169.7178,169.8262,169.5404,169.6488,50108.0
2023-12-07 14:50:00,172.17,172.18,172.03,172.06,28682.0,169.6488,169.6587,169.5108,169.5404,28682.0
2023-12-07 15:00:00,172.07,172.18,171.95,172.13,46508.0,169.5503,169.6587,169.432,169.6094,46508.0
2023-12-07 15:10:00,172.15,172.25,172.13,172.2,53187.0,169.6291,169.7276,169.6094,169.6784,53187.0
2023-12-07 15:20:00,172.22,172.31,172.14,172.27,44772.0,169.6981,169.7867,169.6192,169.7473,44772.0
2023-12-07 15:30:00,172.27,172.36,172.06,172.18,76364.0,169.7473,169.836,169.5404,169.6587,76364.0
2023-12-07 15:40:00,172.19,172.29,172.16,172.21,90085.0,169.6685,169.767,169.6389,169.6882,90085.0
2023-12-07 15:50:00,172.22,172.45,172.22,172.37,246327.0,169.6981,169.9247,169.6981,169.8459,246327.0
2023-12-08 09:30:00,171.53,172.12,171.4,171.99,233688.0,169.0182,169.5995,168.8901,169.4714,233688.0
2023-12-08 09:40:00,171.97,172.43,171.9,172.24,120948.0,169.4517,169.905,169.3828,169.7178,120948.0
2023-12-08 09:50:00,172.25,172.31,171.85,172.15,130603.0,169.7276,169.7867,169.3335,169.6291,130603.0
2023-12-08 10:00:00,172.17,173.04,172.17,172.97,97888.0,169.6488,170.5061,169.6488,170.4371,97888.0
2023-12-08 10:10:00,172.96,173.25,172.78,173.11,116738.0,170.4272,170.713,170.2499,170.575,116738.0
2023-12-08 10:20:00,173.12,173.26,172.97,173.07,89019.0,170.5849,170.7228,170.4371,170.5356,89019.0
2023-12-08 10:30:00,173.09,173.14,172.44,172.47,131304.0,170.5553,170.6046,169.9148,169.9444,131304.0
2023-12-08 10:40:00,172.46,172.83,172.43,172.81,74606.0,169.9346,170.2991,169.905,170.2794,74606.0
2023-12-08 10:50:00,172.82,173.34,172.8,173.33,66041.0,170.2893,170.8017,170.2696,170.7918,66041.0
2023-12-08 11:00:00,173.36,173.36,172.88,172.9,92872.0,170.8214,170.8214,170.3484,170.3681,92872.0
2023-12-08 11:10:00,172.89,172.89,172.54,172.64,120112.0,170.3583,170.3583,170.0134,170.1119,120112.0
2023-12-08 11:20:00,172.67,172.9,172.56,172.88,123584.0,170.1415,170.3681,170.0331,170.3484,123584.0
2023-12-08 11:30:00,172.89,173.1,172.51,172.66,132022.0,170.3583,170.5652,169.9838,170.1316,132022.0
2023-12-08 11:40:00,172.66,172.68,172.51,172.63,73151.0,170.1316,170.1513,169.9838,170.1021,73151.0
2023-12-08 11:50:00,172.64,172.77,172.52,172.64,81508.0,170.1119,170.24,169.9937,170.1119,81508.0
2023-12-08 12:00:00,172.63,172.76,172.57,172.63,50053.0,170.1021,170.2302,170.0429,170.1021,50053.0
2023-12-08 12:10:00,172.64,172.65,172.25,172.59,65797.0,170.1119,170.1218,169.7276,170.0626,65797.0
2023-12-08 12:20:00,172.59,172.81,172.59,172.76,70331.0,170.0626,170.2794,170.0626,170.2302,70331.0
2023-12-08 12:30:00,172.77,172.8,172.59,172.67,44630.0,170.24,170.2696,170.0626,170.1415,44630.0
2023-12-08 12:40:00,172.7,172.78,172.65,172.65,37398.0,170.171,170.2499,170.1218,170.1218,37398.0
2023-12-08 12:50:00,172.64,172.75,172.55,172.68,32917.0,170.1119,170.2203,170.0232,170.1513,32917.0
2023-12-08 13:00:00,172.71,172.78,172.64,172.68,36226.0,170.1809,170.2499,170.1119,170.1513,36226.0
2023-12-08 13:10:00,172.71,172.96,172.71,172.89,41250.0,170.1809,170.4272,170.1809,170.3583,41250.0
2023-12-08 13:20:00,172.88,173.06,172.78,173.0,42075.0,170.3484,170.5258,170.2499,170.4666,42075.0
2023-12-08 13:30:00,173.02,173.14,172.93,173.07,60568.0,170.4864,170.6046,170.3977,170.5356,60568.0
2023-12-08 13:40:00,173.06,173.12,172.91,173.08,37827.0,170.5258,170.5849,170.378,170.5455,37827.0
2023-12-08 13:50:00,173.08,173.15,173.02,173.14,37574.0,170.5455,170.6144,170.4864,170.6046,37574.0
2023-12-08 14:00:00,173.16,173.28,173.14,173.23,52691.0,170.6243,170.7425,170.6046,170.6933,52691.0
2023-12-08 14:10:00,173.23,173.32,173.19,173.28,32024.0,170.6933,170.782,170.6539,170.7425,32024.0
2023-12-08 14:20:00,173.28,173.29,173.17,173.28,29789.0,170.7425,170.7524,170.6342,170.7425,29789.0
2023-12-08 14:30:00,173.29,173.35,173.21,173.29,44317.0,170.7524,170.8115,170.6736,170.7524,44317.0
2023-12-08 14:40:00,173.31,173.52,173.3,173.5,39810.0,170.7721,170.979,170.7623,170.9593,39810.0
2023-12-08 14:50:00,173.49,173.52,173.31,173.37,73493.0,170.9495,170.979,170.7721,170.8312,73493.0
2023-12-08 15:00:00,173.36,173.44,173.16,173.29,90322.0,170.8214,170.9002,170.6243,170.7524,90322.0
2023-12-08 15:10:00,173.29,173.41,173.21,173.32,41266.0,170.7524,170.8706,170.6736,170.782,41266.0
2023-12-08 15:20:00,173.31,173.32,173.16,173.29,91413.0,170.7721,170.782,170.6243,170.7524,91413.0
2023-12-08 15:30:00,173.28,173.36,173.19,173.34,121069.0,170.7425,170.8214,170.6539,170.8017,121069.0
2023-12-08 15:40:00,173.34,173.35,173.15,173.15,104791.0,170.8017,170.8115,170.6144,170.6144,104791.0
2023-12-08 15:50:00,173.14,173.27,173.09,173.17,329925.0,170.6046,170.7327,170.5553,170.6342,329925.0
2023-12-11 09:30:00,172.99,173.19,172.46,173.1,737562.0,170.4568,170.6539,169.9346,170.5652,737562.0
2023-12-11 09:40:00,173.1,173.56,173.01,173.31,1105426.0,170.5652,171.0184,170.4765,170.7721,1105426.0
2023-12-11 09:50:00,173.33,173.45,172.98,173.26,769917.0,170.7918,170.9101,170.4469,170.7228,769917.0
2023-12-11 10:00:00,173.26,173.42,173.09,173.31,244727.0,170.7228,170.8805,170.5553,170.7721,244727.0
2023-12-11 10:10:00,173.33,173.51,173.19,173.43,176807.0,170.7918,170.9692,170.6539,170.8903,176807.0
2023-12-11 10:20:00,173.42,173.51,173.03,173.04,144779.0,170.8805,170.9692,170.4962,170.5061,144779.0
2023-12-11 10:30:00,173.05,173.44,173.01,173.36,170430.0,170.5159,170.9002,170.4765,170.8214,170430.0
2023-12-11 10:40:00,173.37,173.8,173.32,173.7,140447.0,170.8312,171.2549,170.782,171.1564,140447.0
2023-12-11 10:50:00,173.69,173.83,173.68,173.68,147264.0,171.1465,171.2845,171.1367,171.1367,147264.0
2023-12-11 11:00:00,173.68,173.78,173.4,173.45,174815.0,171.1367,171.2352,170.8608,170.9101,174815.0
2023-12-11 11:10:00,173.44,173.48,173.26,173.48,125506.0,170.9002,170.9396,170.7228,170.9396,125506.0
2023-12-11 11:20:00,173.48,173.64,173.31,173.52,133009.0,170.9396,171.0973,170.7721,170.979,133009.0
2023-12-11 11:30:00,173.52,173.55,173.13,173.31,177005.0,170.979,171.0086,170.5947,170.7721,177005.0
2023-12-11 11:40:00,173.32,173.37,173.21,173.31,124236.0,170.782,170.8312,170.6736,170.7721,124236.0
2023-12-11 11:50:00,173.31,173.46,173.24,173.43,112646.0,170.7721,170.9199,170.7031,170.8903,112646.0
2023-12-11 12:00:00,173.43,173.57,173.27,173.52,106010.0,170.8903,171.0283,170.7327,170.979,106010.0
2023-12-11 12:10:00,173.53,173.54,173.4,173.45,103229.0,170.9889,170.9987,170.8608,170.9101,103229.0
2023-12-11 12:20:00,173.45,173.56,173.4,173.41,71521.0,170.9101,171.0184,170.8608,170.8706,71521.0
2023-12-11 12:30:00,173.42,173.46,173.32,173.43,90357.0,170.8805,170.9199,170.782,170.8903,90357.0
2023-12-11 12:40:00,173.44,173.47,173.34,173.47,102029.0,170.9002,170.9298,170.8017,170.9298,102029.0
2023-12-11 12:50:00,173.5,173.55,173.42,173.52,96528.0,170.9593,171.0086,170.8805,170.979,96528.0
2023-12-11 13:00:00,173.51,173.7,173.38,173.67,134590.0,170.9692,171.1564,170.8411,171.1268,134590.0
2023-12-11 13:10:00,173.66,173.82,173.59,173.81,94846.0,171.117,171.2746,171.048,171.2648,94846.0
2023-12-11 13:20:00,173.81,173.87,173.73,173.73,120485.0,171.2648,171.3239,171.186,171.186,120485.0
2023-12-11 13:30:00,173.73,173.77,173.67,173.69,83121.0,171.186,171.2254,171.1268,171.1465,83121.0
2023-12-11 13:40:00,173.69,173.7,173.52,173.58,86272.0,171.1465,171.1564,170.979,171.0382,86272.0
2023-12-11 13:50:00,173.58,173.67,173.56,173.65,84739.0,171.0382,171.1268,171.0184,171.1071,84739.0
2023-12-11 14:00:00,173.65,173.75,173.64,173.73,102795.0,171.1071,171.2057,171.0973,171.186,102795.0
2023-12-11 14:10:00,173.73,173.86,173.7,173.7,113202.0,171.186,171.3141,171.1564,171.1564,113202.0
2023-12-11 14:20:00,173.71,173.75,173.67,173.73,90065.0,171.1662,171.2057,171.1268,171.186,90065.0
2023-12-11 14:30:00,173.73,173.8,173.69,173.75,110104.0,171.186,171.2549,171.1465,171.2057,110104.0
2023-12-11 14:40:00,173.75,173.76,173.59,173.67,106940.0,171.2057,171.2155,171.048,171.1268,106940.0
2023-12-11 14:50:00,173.68,173.72,173.6,173.68,116663.0,171.1367,171.1761,171.0579,171.1367,116663.0
2023-12-11 15:00:00,173.69,173.74,173.56,173.68,131668.0,171.1465,171.1958,171.0184,171.1367,131668.0
2023-12-11 15:10:00,173.68,173.76,173.56,173.76,103649.0,171.1367,171.2155,171.0184,171.2155,103649.0
2023-12-11 15:20:00,173.75,173.76,173.51,173.52,183588.0,171.2057,171.2155,170.9692,170.979,183588.0
2023-12-11 15:30:00,173.51,173.61,173.46,173.61,157412.0,170.9692,171.0677,170.9199,171.0677,157412.0
2023-12-11 15:40:00,173.61,173.66,173.5,173.54,215137.0,171.0677,171.117,170.9593,170.9987,215137.0
2023-12-11 15:50:00,173.54,173.75,173.48,173.65,842575.0,170.9987,171.2057,170.9396,171.1071,842575.0
2023-12-12 09:30:00,173.46,173.68,172.83,172.87,273554.0,170.9199,171.1367,170.2991,170.3385,273554.0
2023-12-12 09:40:00,172.88,173.15,172.77,173.12,263195.0,170.3484,170.6144,170.24,170.5849,263195.0
2023-12-12 09:50:00,173.12,173.32,172.96,173.29,259967.0,170.5849,170.782,170.4272,170.7524,259967.0
2023-12-12 10:00:00,173.29,173.54,173.14,173.47,103687.0,170.7524,170.9987,170.6046,170.9298,103687.0
2023-12-12 10:10:00,173.46,173.56,173.23,173.44,100135.0,170.9199,171.0184,170.6933,170.9002,100135.0
2023-12-12 10:20:00,173.45,173.54,173.29,173.33,61708.0,170.9101,170.9987,170.7524,170.7918,61708.0
2023-12-12 10:30:00,173.32,173.42,173.17,173.34,71814.0,170.782,170.8805,170.6342,170.8017,71814.0
2023-12-12 10:40:00,173.32,173.37,173.16,173.16,120152.0,170.782,170.8312,170.6243,170.6243,120152.0
2023-12-12 10:50:00,173.16,173.29,173.0,173.27,68251.0,170.6243,170.7524,170.4666,170.7327,68251.0
2023-12-12 11:00:00,173.27,173.36,173.19,173.21,84695.0,170.7327,170.8214,170.6539,170.6736,84695.0
2023-12-12 11:10:00,173.22,173.31,173.16,173.29,27205.0,170.6834,170.7721,170.6243,170.7524,27205.0
2023-12-12 11:20:00,173.3,173.45,173.23,173.28,68258.0,170.7623,170.9101,170.6933,170.7425,68258.0
2023-12-12 11:30:00,173.28,173.35,173.21,173.24,34614.0,170.7425,170.8115,170.6736,170.7031,34614.0
2023-12-12 11:40:00,173.24,173.45,173.21,173.42,42177.0,170.7031,170.9101,170.6736,170.8805,42177.0
2023-12-12 11:50:00,173.45,173.46,173.26,173.31,33041.0,170.9101,170.9199,170.7228,170.7721,33041.0
2023-12-12 12:00:00,173.3,173.33,173.19,173.22,36754.0,170.7623,170.7918,170.6539,170.6834,36754.0
2023-12-12 12:10:00,173.21,173.35,173.15,173.24,28234.0,170.6736,170.8115,170.6144,170.7031,28234.0
2023-12-12 12:20:00,173.21,173.36,173.2,173.27,70319.0,170.6736,170.8214,170.6637,170.7327,70319.0
2023-12-12 12:30:00,173.29,173.39,173.29,173.36,60644.0,170.7524,170.8509,170.7524,170.8214,60644.0
2023-12-12 12:40:00,173.36,173.38,173.29,173.29,51694.0,170.8214,170.8411,170.7524,170.7524,51694.0
2023-12-12 12:50:00,173.3,173.39,173.3,173.39,28727.0,170.7623,170.8509,170.7623,170.8509,28727.0
2023-12-12 13:00:00,173.35,173.62,173.32,173.55,77705.0,170.8115,171.0776,170.782,171.0086,77705.0
2023-12-12 13:10:00,173.56,173.64,173.5,173.57,27423.0,171.0184,171.0973,170.9593,171.0283,27423.0
2023-12-12 13:20:00,173.57,173.57,173.37,173.47,31803.0,171.0283,171.0283,170.8312,170.9298,31803.0
2023-12-12 13:30:00,173.47,173.57,173.43,173.56,24435.0,170.9298,171.0283,170.8903,171.0184,24435.0
2023-12-12 13:40:00,173.57,173.74,173.53,173.73,30376.0,171.0283,171.1958,170.9889,171.186,30376.0
2023-12-12 13:50:00,173.74,173.81,173.72,173.78,35197.0,171.1958,171.2648,171.1761,171.2352,35197.0
2023-12-12 14:00:00,173.78,173.84,173.77,173.81,27328.0,171.2352,171.2943,171.2254,171.2648,27328.0
2023-12-12 14:10:00,173.8,173.86,173.79,173.82,39870.0,171.2549,171.3141,171.2451,171.2746,39870.0
2023-12-12 14:20:00,173.83,173.96,173.83,173.91,54342.0,171.2845,171.4126,171.2845,171.3633,54342.0
2023-12-12 14:30:00,173.9,174.01,173.89,173.96,32066.0,171.3535,171.4619,171.3436,171.4126,32066.0
2023-12-12 14:40:00,173.96,174.01,173.93,173.99,29890.0,171.4126,171.4619,171.383,171.4421,29890.0
2023-12-12 14:50:00,174.0,174.0,173.93,173.99,29154.0,171.452,171.452,171.383,171.4421,29154.0
2023-12-12 15:00:00,173.99,174.29,173.97,174.27,83150.0,171.4421,171.7378,171.4224,171.718,83150.0
2023-12-12 15:10:00,174.27,174.31,174.19,174.22,41890.0,171.718,171.7575,171.6392,171.6688,41890.0
2023-12-12 15:20:00,174.22,174.25,174.14,174.2,47511.0,171.6688,171.6983,171.59,171.6491,47511.0
2023-12-12 15:30:00,174.2,174.21,174.03,174.04,58843.0,171.6491,171.6589,171.4816,171.4914,58843.0
2023-12-12 15:40:00,174.03,174.09,173.99,174.03,81237.0,171.4816,171.5407,171.4421,171.4816,81237.0
2023-12-12 15:50:00,174.02,174.21,173.98,174.2,341736.0,171.4717,171.6589,171.4323,171.6491,341736.0
2023-12-13 09:30:00,174.13,174.57,174.13,174.25,157503.0,171.5801,172.0137,171.5801,171.6983,157503.0
2023-12-13 09:40:00,174.25,174.34,173.96,174.14,115426.0,171.6983,171.787,171.4126,171.59,115426.0
2023-12-13 09:50:00,174.14,174.14,173.53,173.58,95121.0,171.59,171.59,170.9889,171.0382,95121.0
2023-12-13 10:00:00,173.58,173.63,173.45,173.57,75217.0,171.0382,171.0874,170.9101,171.0283,75217.0
2023-12-13 10:10:00,173.57,173.89,173.56,173.86,76268.0,171.0283,171.3436,171.0184,171.3141,76268.0
2023-12-13 10:20:00,173.87,173.91,173.59,173.75,56631.0,171.3239,171.3633,171.048,171.2057,56631.0
2023-12-13 10:30:00,173.75,173.83,173.56,173.7,53639.0,171.2057,171.2845,171.0184,171.1564,53639.0
2023-12-13 10:40:00,173.69,173.87,173.69,173.77,42085.0,171.1465,171.3239,171.1465,171.2254,42085.0
2023-12-13 10:50:00,173.79,173.79,173.57,173.59,37804.0,171.2451,171.2451,171.0283,171.048,37804.0
2023-12-13 11:00:00,173.6,173.76,173.46,173.46,31567.0,171.0579,171.2155,170.9199,170.9199,31567.0
2023-12-13 11:10:00,173.46,173.47,173.18,173.19,48942.0,170.9199,170.9298,170.644,170.6539,48942.0
2023-12-13 11:20:00,173.2,173.32,172.98,173.1,81981.0,170.6637,170.782,170.4469,170.5652,81981.0
2023-12-13 11:30:00,173.11,173.23,173.02,173.13,68334.0,170.575,170.6933,170.4864,170.5947,68334.0
2023-12-13 11:40:00,173.12,173.19,173.05,173.1,71539.0,170.5849,170.6539,170.5159,170.5652,71539.0
2023-12-13 11:50:00,173.1,173.13,172.9,172.96,45807.0,170.5652,170.5947,170.3681,170.4272,45807.0
2023-12-13 12:00:00,172.95,173.02,172.82,173.02,29015.0,170.4174,170.4864,170.2893,170.4864,29015.0
2023-12-13 12:10:00,173.01,173.15,173.01,173.1,31458.0,170.4765,170.6144,170.4765,170.5652,31458.0
2023-12-13 12:20:00,173.1,173.14,173.04,173.1,56839.0,170.5652,170.6046,170.5061,170.5652,56839.0
2023-12-13 12:30:00,173.1,173.25,173.02,173.25,34777.0,170.5652,170.713,170.4864,170.713,34777.0
2023-12-13 12:40:00,173.24,173.31,173.16,173.19,27521.0,170.7031,170.7721,170.6243,170.6539,27521.0
2023-12-13 12:50:00,173.19,173.3,173.15,173.27,17406.0,170.6539,170.7623,170.6144,170.7327,17406.0
2023-12-13 13:00:00,173.26,173.27,172.98,173.01,25621.0,170.7228,170.7327,170.4469,170.4765,25621.0
2023-12-13 13:10:00,173.01,173.09,172.88,172.9,27533.0,170.4765,170.5553,170.3484,170.3681,27533.0
2023-12-13 13:20:00,172.9,172.94,172.79,172.82,19060.0,170.3681,170.4075,170.2597,170.2893,19060.0
2023-12-13 13:30:00,172.83,172.88,172.77,172.81,23084.0,170.2991,170.3484,170.24,170.2794,23084.0
2023-12-13 13:40:00,172.81,172.97,172.81,172.95,23699.0,170.2794,170.4371,170.2794,170.4174,23699.0
2023-12-13 13:50:00,172.96,173.11,172.89,172.9,49872.0,170.4272,170.575,170.3583,170.3681,49872.0
2023-12-13 14:00:00,173.0,174.31,172.92,174.25,283959.0,170.4666,171.7575,170.3878,171.6983,283959.0
2023-12-13 14:10:00,174.27,174.44,174.14,174.43,140497.0,171.718,171.8856,171.59,171.8757,140497.0
2023-12-13 14:20:00,174.42,174.68,174.34,174.6,154755.0,171.8659,172.122,171.787,172.0432,154755.0
2023-12-13 14:30:00,174.61,174.98,174.29,174.93,128240.0,172.0531,172.4176,171.7378,172.3684,128240.0
2023-12-13 14:40:00,174.95,175.84,174.93,175.74,323951.0,172.3881,173.2651,172.3684,173.1665,323951.0
2023-12-13 14:50:00,175.73,176.07,175.56,175.8,178647.0,173.1567,173.4917,172.9892,173.2256,178647.0
2023-12-13 15:00:00,175.82,176.67,175.81,176.53,263854.0,173.2453,174.0829,173.2355,173.945,263854.0
2023-12-13 15:10:00,176.53,176.55,176.07,176.15,227066.0,173.945,173.9647,173.4917,173.5705,227066.0
2023-12-13 15:20:00,176.16,176.19,175.39,175.74,205786.0,173.5804,173.6099,172.8216,173.1665,205786.0
2023-12-13 15:30:00,175.75,176.3,175.63,176.29,191607.0,173.1764,173.7183,173.0581,173.7085,191607.0
2023-12-13 15:40:00,176.32,176.32,176.15,176.25,238670.0,173.738,173.738,173.5705,173.6691,238670.0
2023-12-13 15:50:00,176.25,176.53,175.95,176.52,545089.0,173.6691,173.945,173.3734,173.9351,545089.0
2023-12-14 09:30:00,178.01,178.82,177.9,178.28,727219.0,175.4033,176.2014,175.2949,175.6693,727219.0
2023-12-14 09:40:00,178.27,178.61,178.26,178.4,263953.0,175.6595,175.9945,175.6496,175.7876,263953.0
2023-12-14 09:50:00,178.4,178.84,178.15,178.55,261761.0,175.7876,176.2211,175.5412,175.9354,261761.0
2023-12-14 10:00:00,178.57,178.59,178.09,178.33,194161.0,175.9551,175.9748,175.4821,175.7186,194161.0
2023-12-14 10:10:00,178.34,178.62,178.12,178.36,258341.0,175.7284,176.0043,175.5117,175.7482,258341.0
2023-12-14 10:20:00,178.36,178.73,178.19,178.4,250019.0,175.7482,176.1127,175.5806,175.7876,250019.0
2023-12-14 10:30:00,178.41,178.76,178.23,178.52,178899.0,175.7974,176.1423,175.6201,175.9058,178899.0
2023-12-14 10:40:00,178.54,178.61,178.27,178.45,132959.0,175.9255,175.9945,175.6595,175.8368,132959.0
2023-12-14 10:50:00,178.45,178.74,178.34,178.49,133308.0,175.8368,176.1226,175.7284,175.8763,133308.0
2023-12-14 11:00:00,178.49,178.54,178.33,178.41,194859.0,175.8763,175.9255,175.7186,175.7974,194859.0
2023-12-14 11:10:00,178.41,178.72,178.17,178.37,83358.0,175.7974,176.1029,175.5609,175.758,83358.0
2023-12-14 11:20:00,178.36,178.63,178.31,178.58,98181.0,175.7482,176.0142,175.6989,175.9649,98181.0
2023-12-14 11:30:00,178.59,178.8,178.39,178.61,302418.0,175.9748,176.1817,175.7777,175.9945,302418.0
2023-12-14 11:40:00,178.6,179.08,178.54,178.97,97029.0,175.9846,176.4576,175.9255,176.3492,97029.0
2023-12-14 11:50:00,178.95,179.03,178.89,178.96,82839.0,176.3295,176.4083,176.2704,176.3394,82839.0
2023-12-14 12:00:00,178.96,179.16,178.88,179.13,72629.0,176.3394,176.5364,176.2605,176.5069,72629.0
2023-12-14 12:10:00,179.14,179.27,179.04,179.17,98079.0,176.5167,176.6448,176.4182,176.5463,98079.0
2023-12-14 12:20:00,179.18,179.36,179.11,179.34,80376.0,176.5561,176.7335,176.4872,176.7138,80376.0
2023-12-14 12:30:00,179.34,179.44,179.23,179.29,97786.0,176.7138,176.8123,176.6054,176.6645,97786.0
2023-12-14 12:40:00,179.28,179.55,179.28,179.54,96040.0,176.6547,176.9207,176.6547,176.9109,96040.0
2023-12-14 12:50:00,179.55,179.55,178.71,178.72,127016.0,176.9207,176.9207,176.093,176.1029,127016.0
2023-12-14 13:00:00,178.72,178.72,178.0,178.41,157464.0,176.1029,176.1029,175.3934,175.7974,157464.0
2023-12-14 13:10:00,178.42,178.67,178.41,178.53,79320.0,175.8073,176.0536,175.7974,175.9157,79320.0
2023-12-14 13:20:00,178.54,178.71,178.17,178.17,78547.0,175.9255,176.093,175.5609,175.5609,78547.0
2023-12-14 13:30:00,178.18,178.47,178.18,178.37,83494.0,175.5708,175.8565,175.5708,175.758,83494.0
2023-12-14 13:40:00,178.37,178.45,177.87,177.89,75574.0,175.758,175.8368,175.2653,175.285,75574.0
2023-12-14 13:50:00,177.88,177.88,177.33,177.76,119306.0,175.2752,175.2752,174.7332,175.1569,119306.0
2023-12-14 14:00:00,177.75,178.01,177.74,177.87,88345.0,175.1471,175.4033,175.1372,175.2653,88345.0
2023-12-14 14:10:00,177.87,178.23,177.83,178.23,105732.0,175.2653,175.6201,175.2259,175.6201,105732.0
2023-12-14 14:20:00,178.23,178.48,178.2,178.46,92248.0,175.6201,175.8664,175.5905,175.8467,92248.0
2023-12-14 14:30:00,178.46,178.63,178.38,178.56,66393.0,175.8467,176.0142,175.7679,175.9452,66393.0
2023-12-14 14:40:00,178.54,178.76,178.49,178.75,55035.0,175.9255,176.1423,175.8763,176.1324,55035.0
2023-12-14 14:50:00,178.76,178.88,178.7,178.88,55574.0,176.1423,176.2605,176.0832,176.2605,55574.0
2023-12-14 15:00:00,178.88,179.06,178.82,178.95,87427.0,176.2605,176.4379,176.2014,176.3295,87427.0
2023-12-14 15:10:00,178.94,179.13,178.83,179.11,89410.0,176.3197,176.5069,176.2113,176.4872,89410.0
2023-12-14 15:20:00,179.12,179.24,178.9,178.91,69886.0,176.497,176.6153,176.2802,176.2901,69886.0
2023-12-14 15:30:00,178.92,179.01,178.76,178.77,109909.0,176.3,176.3886,176.1423,176.1522,109909.0
2023-12-14 15:40:00,178.77,178.86,178.51,178.54,160905.0,176.1522,176.2408,175.896,175.9255,160905.0
2023-12-14 15:50:00,178.53,178.91,178.52,178.9,432354.0,175.9157,176.2901,175.9058,176.2802,432354.0
2023-12-15 09:30:00,178.88,179.22,178.37,178.6,232737.0,176.2605,176.5956,175.758,175.9846,232737.0
2023-12-15 09:40:00,178.6,179.06,178.43,178.63,159548.0,175.9846,176.4379,175.8171,176.0142,159548.0
2023-12-15 09:50:00,178.63,178.92,178.34,178.46,147601.0,176.0142,176.3,175.7284,175.8467,147601.0
2023-12-15 10:00:00,178.47,178.79,178.29,178.79,108231.0,175.8565,176.1719,175.6792,176.1719,108231.0
2023-12-15 10:10:00,178.8,179.05,178.58,178.88,90347.0,176.1817,176.4281,175.9649,176.2605,90347.0
2023-12-15 10:20:00,178.89,179.38,178.88,179.35,100952.0,176.2704,176.7532,176.2605,176.7237,100952.0
2023-12-15 10:30:00,179.37,179.43,179.13,179.17,108460.0,176.7434,176.8025,176.5069,176.5463,108460.0
2023-12-15 10:40:00,179.19,179.25,178.95,179.02,83267.0,176.566,176.6251,176.3295,176.3985,83267.0
2023-12-15 10:50:00,179.02,179.43,179.02,179.29,182166.0,176.3985,176.8025,176.3985,176.6645,182166.0
2023-12-15 11:00:00,179.31,179.33,179.0,179.02,76960.0,176.6842,176.7039,176.3788,176.3985,76960.0
2023-12-15 11:10:00,179.03,179.28,178.89,179.25,71925.0,176.4083,176.6547,176.2704,176.6251,71925.0
2023-12-15 11:20:00,179.18,179.22,179.07,179.2,67037.0,176.5561,176.5956,176.4478,176.5759,67037.0
2023-12-15 11:30:00,179.2,179.21,179.04,179.12,98133.0,176.5759,176.5857,176.4182,176.497,98133.0
2023-12-15 11:40:00,179.07,179.16,178.96,178.99,77985.0,176.4478,176.5364,176.3394,176.3689,77985.0
2023-12-15 11:50:00,178.99,179.26,178.98,179.23,56011.0,176.3689,176.635,176.3591,176.6054,56011.0
2023-12-15 12:00:00,179.23,179.27,179.07,179.2,91235.0,176.6054,176.6448,176.4478,176.5759,91235.0
2023-12-15 12:10:00,179.2,179.35,179.15,179.26,54770.0,176.5759,176.7237,176.5266,176.635,54770.0
2023-12-15 12:20:00,179.25,179.3,179.2,179.27,51372.0,176.6251,176.6744,176.5759,176.6448,51372.0
2023-12-15 12:30:00,179.28,179.36,179.16,179.25,110348.0,176.6547,176.7335,176.5364,176.6251,110348.0
2023-12-15 12:40:00,179.25,179.28,178.86,179.11,80664.0,176.6251,176.6547,176.2408,176.4872,80664.0
2023-12-15 12:50:00,179.12,179.15,178.93,178.98,53814.0,176.497,176.5266,176.3098,176.3591,53814.0
2023-12-15 13:00:00,178.98,179.23,178.96,179.02,71552.0,176.3591,176.6054,176.3394,176.3985,71552.0
2023-12-15 13:10:00,179.0,179.14,178.98,179.05,44589.0,176.3788,176.5167,176.3591,176.4281,44589.0
2023-12-15 13:20:00,179.04,179.22,179.03,179.21,42894.0,176.4182,176.5956,176.4083,176.5857,42894.0
2023-12-15 13:30:00,179.2,179.25,178.84,178.97,57350.0,176.5759,176.6251,176.2211,176.3492,57350.0
2023-12-15 13:40:00,178.96,178.96,178.44,178.73,208054.0,176.3394,176.3394,175.827,176.1127,208054.0
2023-12-15 13:50:00,178.74,178.75,178.49,178.63,193053.0,176.1226,176.1324,175.8763,176.0142,193053.0
2023-12-15 14:00:00,178.61,178.77,178.54,178.69,39600.0,175.9945,176.1522,175.9255,176.0733,39600.0
2023-12-15 14:10:00,178.68,178.86,178.62,178.78,51340.0,176.0635,176.2408,176.0043,176.162,51340.0
2023-12-15 14:20:00,178.77,178.78,178.54,178.55,65200.0,176.1522,176.162,175.9255,175.9354,65200.0
2023-12-15 14:30:00,178.56,178.83,178.55,178.74,42137.0,175.9452,176.2113,175.9354,176.1226,42137.0
2023-12-15 14:40:00,178.75,178.92,178.7,178.74,50828.0,176.1324,176.3,176.0832,176.1226,50828.0
2023-12-15 14:50:00,178.75,178.79,178.55,178.71,111138.0,176.1324,176.1719,175.9354,176.093,111138.0
2023-12-15 15:00:00,178.72,178.86,178.7,178.7,90951.0,176.1029,176.2408,176.0832,176.0832,90951.0
2023-12-15 15:10:00,178.71,178.84,178.69,178.84,59500.0,176.093,176.2211,176.0733,176.2211,59500.0
2023-12-15 15:20:00,178.83,179.03,178.81,178.93,102679.0,176.2113,176.4083,176.1916,176.3098,102679.0
2023-12-15 15:30:00,178.94,179.0,178.8,178.95,98034.0,176.3197,176.3788,176.1817,176.3295,98034.0
2023-12-15 15:40:00,178.95,179.09,178.91,179.06,139180.0,176.3295,176.4675,176.2901,176.4379,139180.0
2023-12-15 15:50:00,179.07,179.65,179.03,179.18,807634.0,176.4478,177.0193,176.4083,176.5561,807634.0
2023-12-18 09:30:00,179.46,180.22,179.1,180.07,225595.0,177.1469,177.8971,176.7915,177.749,225595.0
2023-12-18 09:40:00,180.11,180.21,179.86,180.15,253425.0,177.7885,177.8872,177.5417,177.828,253425.0
2023-12-18 09:50:00,180.15,180.19,179.9,180.07,100602.0,177.828,177.8674,177.5812,177.749,100602.0
2023-12-18 10:00:00,180.08,180.45,180.08,180.44,87839.0,177.7589,178.1241,177.7589,178.1142,87839.0
2023-12-18 10:10:00,180.44,180.57,180.19,180.56,111201.0,178.1142,178.2425,177.8674,178.2327,111201.0
2023-12-18 10:20:00,180.55,180.55,180.26,180.38,73526.0,178.2228,178.2228,177.9365,178.055,73526.0
2023-12-18 10:30:00,180.4,180.4,180.05,180.12,150660.0,178.0747,178.0747,177.7292,177.7983,150660.0
2023-12-18 10:40:00,180.11,180.2,179.99,180.06,64867.0,177.7885,177.8773,177.67,177.7391,64867.0
2023-12-18 10:50:00,180.06,180.06,179.77,179.77,61449.0,177.7391,177.7391,177.4529,177.4529,61449.0
2023-12-18 11:00:00,179.78,179.94,179.75,179.94,59142.0,177.4627,177.6207,177.4331,177.6207,59142.0
2023-12-18 11:10:00,179.93,180.25,179.91,180.21,45678.0,177.6108,177.9267,177.5911,177.8872,45678.0
2023-12-18 11:20:00,180.24,180.28,180.06,180.15,67013.0,177.9168,177.9563,177.7391,177.828,67013.0
2023-12-18 11:30:00,180.15,180.24,179.86,179.98,46006.0,177.828,177.9168,177.5417,177.6602,46006.0
2023-12-18 11:40:00,179.97,180.05,179.93,179.95,67523.0,177.6503,177.7292,177.6108,177.6305,67523.0
2023-12-18 11:50:00,179.94,179.97,179.66,179.79,56591.0,177.6207,177.6503,177.3443,177.4726,56591.0
2023-12-18 12:00:00,179.81,179.92,179.68,179.9,34056.0,177.4923,177.6009,177.364,177.5812,34056.0
2023-12-18 12:10:00,179.91,180.02,179.84,180.02,57275.0,177.5911,177.6996,177.522,177.6996,57275.0
2023-12-18 12:20:00,180.03,180.1,179.96,180.1,39575.0,177.7095,177.7786,177.6404,177.7786,39575.0
2023-12-18 12:30:00,180.14,180.26,180.13,180.22,48508.0,177.8181,177.9365,177.8082,177.8971,48508.0
2023-12-18 12:40:00,180.23,180.3,180.16,180.3,41791.0,177.9069,177.976,177.8378,177.976,41791.0
2023-12-18 12:50:00,180.31,180.38,180.22,180.38,37905.0,177.9859,178.055,177.8971,178.055,37905.0
2023-12-18 13:00:00,180.38,180.47,180.24,180.28,31975.0,178.055,178.1438,177.9168,177.9563,31975.0
2023-12-18 13:10:00,180.29,180.36,180.21,180.25,30361.0,177.9662,178.0353,177.8872,177.9267,30361.0
2023-12-18 13:20:00,180.27,180.43,180.24,180.29,26229.0,177.9464,178.1044,177.9168,177.9662,26229.0
2023-12-18 13:30:00,180.28,180.37,180.26,180.27,50663.0,177.9563,178.0451,177.9365,177.9464,50663.0
2023-12-18 13:40:00,180.27,180.37,180.24,180.36,20220.0,177.9464,178.0451,177.9168,178.0353,20220.0
2023-12-18 13:50:00,180.37,180.41,180.28,180.28,16897.0,178.0451,178.0846,177.9563,177.9563,16897.0
2023-12-18 14:00:00,180.22,180.32,180.2,180.25,23303.0,177.8971,177.9958,177.8773,177.9267,23303.0
2023-12-18 14:10:00,180.25,180.36,180.18,180.19,21615.0,177.9267,178.0353,177.8576,177.8674,21615.0
2023-12-18 14:20:00,180.17,180.35,180.05,180.08,121812.0,177.8477,178.0254,177.7292,177.7589,121812.0
2023-12-18 14:30:00,180.09,180.17,179.99,180.14,93455.0,177.7687,177.8477,177.67,177.8181,93455.0
2023-12-18 14:40:00,180.14,180.26,180.09,180.16,30747.0,177.8181,177.9365,177.7687,177.8378,30747.0
2023-12-18 14:50:00,180.15,180.38,180.14,180.3,58846.0,177.828,178.055,177.8181,177.976,58846.0
2023-12-18 15:00:00,180.3,180.31,180.14,180.2,47150.0,177.976,177.9859,177.8181,177.8773,47150.0
2023-12-18 15:10:00,180.19,180.36,180.17,180.27,33886.0,177.8674,178.0353,177.8477,177.9464,33886.0
2023-12-18 15:20:00,180.27,180.36,180.24,180.31,43072.0,177.9464,178.0353,177.9168,177.9859,43072.0
2023-12-18 15:30:00,180.3,180.3,180.02,180.06,57405.0,177.976,177.976,177.6996,177.7391,57405.0
2023-12-18 15:40:00,180.06,180.23,180.02,180.22,99377.0,177.7391,177.9069,177.6996,177.8971,99377.0
2023-12-18 15:50:00,180.21,180.22,179.92,179.97,432602.0,177.8872,177.8971,177.6009,177.6503,432602.0
2023-12-19 09:30:00,180.61,181.13,180.57,180.81,226641.0,178.282,178.7953,178.2425,178.4795,226641.0
2023-12-19 09:40:00,180.82,181.2,180.72,181.19,147763.0,178.4893,178.8644,178.3906,178.8546,147763.0
2023-12-19 09:50:00,181.2,181.25,180.92,180.98,84887.0,178.8644,178.9138,178.588,178.6473,84887.0
2023-12-19 10:00:00,180.99,181.22,180.71,181.22,88135.0,178.6571,178.8842,178.3807,178.8842,88135.0
2023-12-19 10:10:00,181.22,181.38,181.14,181.28,102781.0,178.8842,179.0421,178.8052,178.9434,102781.0
2023-12-19 10:20:00,181.27,181.37,181.16,181.33,94364.0,178.9335,179.0322,178.8249,178.9928,94364.0
2023-12-19 10:30:00,181.34,181.38,181.17,181.19,81396.0,179.0026,179.0421,178.8348,178.8546,81396.0
2023-12-19 10:40:00,181.19,181.44,181.12,181.44,69896.0,178.8546,179.1013,178.7855,179.1013,69896.0
2023-12-19 10:50:00,181.44,181.6,181.41,181.6,45813.0,179.1013,179.2593,179.0717,179.2593,45813.0
2023-12-19 11:00:00,181.6,181.8,181.5,181.78,45610.0,179.2593,179.4567,179.1606,179.4369,45610.0
2023-12-19 11:10:00,181.79,181.88,181.63,181.63,57373.0,179.4468,179.5357,179.2889,179.2889,57373.0
2023-12-19 11:20:00,181.63,181.69,181.38,181.47,51822.0,179.2889,179.3481,179.0421,179.1309,51822.0
2023-12-19 11:30:00,181.5,181.53,181.29,181.4,45100.0,179.1606,179.1902,178.9533,179.0618,45100.0
2023-12-19 11:40:00,181.41,181.55,181.39,181.4,54817.0,179.0717,179.2099,179.052,179.0618,54817.0
2023-12-19 11:50:00,181.37,181.39,181.13,181.18,35306.0,179.0322,179.052,178.7953,178.8447,35306.0
2023-12-19 12:00:00,181.18,181.23,181.03,181.08,39461.0,178.8447,178.894,178.6966,178.746,39461.0
2023-12-19 12:10:00,181.09,181.14,181.01,181.05,29699.0,178.7558,178.8052,178.6769,178.7164,29699.0
2023-12-19 12:20:00,181.04,181.18,180.99,181.15,28413.0,178.7065,178.8447,178.6571,178.8151,28413.0
2023-12-19 12:30:00,181.15,181.28,181.14,181.22,32250.0,178.8151,178.9434,178.8052,178.8842,32250.0
2023-12-19 12:40:00,181.22,181.23,181.12,181.12,26043.0,178.8842,178.894,178.7855,178.7855,26043.0
2023-12-19 12:50:00,181.13,181.18,181.06,181.09,46804.0,178.7953,178.8447,178.7262,178.7558,46804.0
2023-12-19 13:00:00,181.1,181.15,180.97,180.97,90183.0,178.7657,178.8151,178.6374,178.6374,90183.0
2023-12-19 13:10:00,180.98,181.17,180.9,181.05,133653.0,178.6473,178.8348,178.5683,178.7164,133653.0
2023-12-19 13:20:00,181.04,181.19,181.03,181.19,34725.0,178.7065,178.8546,178.6966,178.8546,34725.0
2023-12-19 13:30:00,181.19,181.29,181.08,181.29,45170.0,178.8546,178.9533,178.746,178.9533,45170.0
2023-12-19 13:40:00,181.3,181.44,181.3,181.39,19926.0,178.9631,179.1013,178.9631,179.052,19926.0
2023-12-19 13:50:00,181.39,181.39,181.12,181.23,26998.0,179.052,179.052,178.7855,178.894,26998.0
2023-12-19 14:00:00,181.24,181.32,181.23,181.29,25128.0,178.9039,178.9829,178.894,178.9533,25128.0
2023-12-19 14:10:00,181.29,181.33,181.13,181.29,25747.0,178.9533,178.9928,178.7953,178.9533,25747.0
2023-12-19 14:20:00,181.28,181.32,181.21,181.32,41609.0,178.9434,178.9829,178.8743,178.9829,41609.0
2023-12-19 14:30:00,181.33,181.36,181.25,181.3,56297.0,178.9928,179.0224,178.9138,178.9631,56297.0
2023-12-19 14:40:00,181.31,181.35,181.15,181.29,57531.0,178.973,179.0125,178.8151,178.9533,57531.0
2023-12-19 14:50:00,181.28,181.36,181.23,181.3,65228.0,178.9434,179.0224,178.894,178.9631,65228.0
2023-12-19 15:00:00,181.31,181.37,181.11,181.16,117066.0,178.973,179.0322,178.7756,178.8249,117066.0
2023-12-19 15:10:00,181.16,181.29,181.14,181.23,60113.0,178.8249,178.9533,178.8052,178.894,60113.0
2023-12-19 15:20:00,181.23,181.27,181.02,181.12,73639.0,178.894,178.9335,178.6867,178.7855,73639.0
2023-12-19 15:30:00,181.12,181.2,181.09,181.15,83398.0,178.7855,178.8644,178.7558,178.8151,83398.0
2023-12-19 15:40:00,181.16,181.3,181.08,181.09,111828.0,178.8249,178.9631,178.746,178.7558,111828.0
2023-12-19 15:50:00,181.11,181.47,181.11,181.44,372763.0,178.7756,179.1309,178.7756,179.1013,372763.0
2023-12-20 09:30:00,180.6,181.34,180.49,181.2,141927.0,178.2722,179.0026,178.1636,178.8644,141927.0
2023-12-20 09:40:00,181.19,181.49,181.16,181.46,107646.0,178.8546,179.1507,178.8249,179.1211,107646.0
2023-12-20 09:50:00,181.46,181.59,181.32,181.51,54979.0,179.1211,179.2494,178.9829,179.1704,54979.0
2023-12-20 10:00:00,181.52,181.83,181.46,181.77,91987.0,179.1803,179.4863,179.1211,179.4271,91987.0
2023-12-20 10:10:00,181.76,181.94,181.68,181.86,91585.0,179.4172,179.5949,179.3382,179.5159,91585.0
2023-12-20 10:20:00,181.85,181.99,181.81,181.87,45229.0,179.506,179.6442,179.4666,179.5258,45229.0
2023-12-20 10:30:00,181.87,182.07,181.87,181.93,69594.0,179.5258,179.7232,179.5258,179.585,69594.0
2023-12-20 10:40:00,181.93,182.19,181.89,181.91,60908.0,179.585,179.8417,179.5455,179.5653,60908.0
2023-12-20 10:50:00,181.91,181.94,181.71,181.82,43809.0,179.5653,179.5949,179.3679,179.4764,43809.0
2023-12-20 11:00:00,181.81,181.89,181.62,181.64,42161.0,179.4666,179.5455,179.279,179.2988,42161.0
2023-12-20 11:10:00,181.64,181.76,181.59,181.76,50122.0,179.2988,179.4172,179.2494,179.4172,50122.0
2023-12-20 11:20:00,181.75,181.78,181.55,181.61,33679.0,179.4073,179.4369,179.2099,179.2691,33679.0
2023-12-20 11:30:00,181.61,181.64,181.48,181.62,52257.0,179.2691,179.2988,179.1408,179.279,52257.0
2023-12-20 11:40:00,181.63,181.74,181.59,181.68,26592.0,179.2889,179.3975,179.2494,179.3382,26592.0
2023-12-20 11:50:00,181.68,181.75,181.48,181.55,30328.0,179.3382,179.4073,179.1408,179.2099,30328.0
2023-12-20 12:00:00,181.55,181.64,181.42,181.42,25404.0,179.2099,179.2988,179.0816,179.0816,25404.0
2023-12-20 12:10:00,181.41,181.53,181.41,181.51,40532.0,179.0717,179.1902,179.0717,179.1704,40532.0
2023-12-20 12:20:00,181.47,181.54,181.41,181.42,28935.0,179.1309,179.2,179.0717,179.0816,28935.0
2023-12-20 12:30:00,181.45,181.46,181.2,181.4,37164.0,179.1112,179.1211,178.8644,179.0618,37164.0
2023-12-20 12:40:00,181.4,181.64,181.39,181.63,41909.0,179.0618,179.2988,179.052,179.2889,41909.0
2023-12-20 12:50:00,181.65,181.73,181.6,181.69,22893.0,179.3086,179.3876,179.2593,179.3481,22893.0
2023-12-20 13:00:00,181.7,181.74,181.54,181.7,142683.0,179.358,179.3975,179.2,179.358,142683.0
2023-12-20 13:10:00,181.71,181.78,181.61,181.71,25005.0,179.3679,179.4369,179.2691,179.3679,25005.0
2023-12-20 13:20:00,181.73,181.8,181.68,181.78,26504.0,179.3876,179.4567,179.3382,179.4369,26504.0
2023-12-20 13:30:00,181.79,181.86,181.75,181.81,19340.0,179.4468,179.5159,179.4073,179.4666,19340.0
2023-12-20 13:40:00,181.81,181.86,181.68,181.72,50147.0,179.4666,179.5159,179.3382,179.3777,50147.0
2023-12-20 13:50:00,181.74,181.75,181.58,181.6,40391.0,179.3975,179.4073,179.2395,179.2593,40391.0
2023-12-20 14:00:00,181.6,181.65,181.34,181.35,46591.0,179.2593,179.3086,179.0026,179.0125,46591.0
2023-12-20 14:10:00,181.36,181.51,181.35,181.37,38641.0,179.0224,179.1704,179.0125,179.0322,38641.0
2023-12-20 14:20:00,181.36,181.37,181.09,181.1,47766.0,179.0224,179.0322,178.7558,178.7657,47766.0
2023-12-20 14:30:00,181.1,181.1,180.4,180.46,92069.0,178.7657,178.7657,178.0747,178.134,92069.0
2023-12-20 14:40:00,180.45,180.65,179.83,179.92,83057.0,178.1241,178.3215,177.5121,177.6009,83057.0
2023-12-20 14:50:00,179.97,180.01,178.86,179.02,232778.0,177.6503,177.6898,176.5546,176.7125,232778.0
2023-12-20 15:00:00,178.99,179.15,178.1,178.46,313964.0,176.6829,176.8408,175.8044,176.1597,313964.0
2023-12-20 15:10:00,178.45,179.35,178.44,179.21,226677.0,176.1499,177.0383,176.14,176.9001,226677.0
2023-12-20 15:20:00,179.2,179.32,178.52,178.53,129850.0,176.8902,177.0087,176.219,176.2288,129850.0
2023-12-20 15:30:00,178.53,178.84,178.45,178.56,119527.0,176.2288,176.5348,176.1499,176.2585,119527.0
2023-12-20 15:40:00,178.55,178.91,178.55,178.9,144689.0,176.2486,176.6039,176.2486,176.5941,144689.0
2023-12-20 15:50:00,178.89,179.05,178.06,178.16,568704.0,176.5842,176.7421,175.7649,175.8636,568704.0
2023-12-21 09:30:00,179.98,180.31,179.6,180.1,173739.0,177.6602,177.9859,177.285,177.7786,173739.0
2023-12-21 09:40:00,180.11,180.12,179.66,179.81,155225.0,177.7885,177.7983,177.3443,177.4923,155225.0
2023-12-21 09:50:00,179.78,179.95,179.44,179.53,83511.0,177.4627,177.6305,177.1271,177.216,83511.0
2023-12-21 10:00:00,179.52,179.74,179.15,179.23,87355.0,177.2061,177.4232,176.8408,176.9198,87355.0
2023-12-21 10:10:00,179.23,179.93,179.23,179.83,53976.0,176.9198,177.6108,176.9198,177.5121,53976.0
2023-12-21 10:20:00,179.86,180.15,179.48,179.52,102270.0,177.5417,177.828,177.1666,177.2061,102270.0
2023-12-21 10:30:00,179.55,179.84,179.5,179.64,85555.0,177.2357,177.522,177.1863,177.3245,85555.0
2023-12-21 10:40:00,179.62,179.95,179.52,179.71,75804.0,177.3048,177.6305,177.2061,177.3936,75804.0
2023-12-21 10:50:00,179.7,179.71,179.43,179.65,71570.0,177.3838,177.3936,177.1172,177.3344,71570.0
2023-12-21 11:00:00,179.68,179.97,179.66,179.73,85266.0,177.364,177.6503,177.3443,177.4134,85266.0
2023-12-21 11:10:00,179.73,179.92,179.64,179.8,53389.0,177.4134,177.6009,177.3245,177.4825,53389.0
2023-12-21 11:20:00,179.8,180.08,179.76,180.06,54434.0,177.4825,177.7589,177.443,177.7391,54434.0
2023-12-21 11:30:00,180.07,180.26,179.89,180.13,83753.0,177.749,177.9365,177.5713,177.8082,83753.0
2023-12-21 11:40:00,180.1,180.13,179.94,180.09,49977.0,177.7786,177.8082,177.6207,177.7687,49977.0
2023-12-21 11:50:00,180.1,180.14,179.74,179.79,57233.0,177.7786,177.8181,177.4232,177.4726,57233.0
2023-12-21 12:00:00,179.81,179.81,179.32,179.35,70280.0,177.4923,177.4923,177.0087,177.0383,70280.0
2023-12-21 12:10:00,179.36,179.56,179.31,179.45,43075.0,177.0481,177.2456,176.9988,177.137,43075.0
2023-12-21 12:20:00,179.42,179.43,179.23,179.35,40763.0,177.1074,177.1172,176.9198,177.0383,40763.0
2023-12-21 12:30:00,179.36,179.66,179.3,179.41,31215.0,177.0481,177.3443,176.9889,177.0975,31215.0
2023-12-21 12:40:00,179.43,179.57,179.33,179.33,45816.0,177.1172,177.2554,177.0185,177.0185,45816.0
2023-12-21 12:50:00,179.34,179.39,179.16,179.25,30158.0,177.0284,177.0778,176.8507,176.9396,30158.0
2023-12-21 13:00:00,179.26,179.58,179.26,179.46,86831.0,176.9494,177.2653,176.9494,177.1469,86831.0
2023-12-21 13:10:00,179.46,179.56,178.97,179.0,54950.0,177.1469,177.2456,176.6632,176.6928,54950.0
2023-12-21 13:20:00,179.02,179.6,178.98,179.51,80733.0,176.7125,177.285,176.673,177.1962,80733.0
2023-12-21 13:30:00,179.51,179.7,179.51,179.61,163959.0,177.1962,177.3838,177.1962,177.2949,163959.0
2023-12-21 13:40:00,179.58,179.82,179.54,179.75,47026.0,177.2653,177.5022,177.2258,177.4331,47026.0
2023-12-21 13:50:00,179.74,180.04,179.69,180.0,159872.0,177.4232,177.7194,177.3739,177.6799,159872.0
2023-12-21 14:00:00,180.02,180.07,179.94,179.97,36009.0,177.6996,177.749,177.6207,177.6503,36009.0
2023-12-21 14:10:00,179.96,180.19,179.9,180.15,55585.0,177.6404,177.8674,177.5812,177.828,55585.0
2023-12-21 14:20:00,180.14,180.14,179.87,179.95,44260.0,177.8181,177.8181,177.5516,177.6305,44260.0
2023-12-21 14:30:00,179.95,180.12,179.86,180.1,56771.0,177.6305,177.7983,177.5417,177.7786,56771.0
2023-12-21 14:40:00,180.09,180.24,180.02,180.02,42901.0,177.7687,177.9168,177.6996,177.6996,42901.0
2023-12-21 14:50:00,180.03,180.1,179.79,179.96,49651.0,177.7095,177.7786,177.4726,177.6404,49651.0
2023-12-21 15:00:00,179.98,180.13,179.9,179.95,58227.0,177.6602,177.8082,177.5812,177.6305,58227.0
2023-12-21 15:10:00,179.95,180.2,179.92,180.2,35138.0,177.6305,177.8773,177.6009,177.8773,35138.0
2023-12-21 15:20:00,180.2,180.53,180.12,180.52,64306.0,177.8773,178.2031,177.7983,178.1932,64306.0
2023-12-21 15:30:00,180.52,180.64,180.37,180.55,101137.0,178.1932,178.3116,178.0451,178.2228,101137.0
2023-12-21 15:40:00,180.56,180.66,180.44,180.62,65695.0,178.2327,178.3314,178.1142,178.2919,65695.0
2023-12-21 15:50:00,180.61,180.87,180.57,180.77,265800.0,178.282,178.5387,178.2425,178.44,265800.0
2023-12-22 09:30:00,180.09,180.7,180.02,180.6,251303.0,177.7687,178.3709,177.6996,178.2722,251303.0
2023-12-22 09:40:00,180.61,180.86,180.52,180.7,184115.0,178.282,178.5288,178.1932,178.3709,184115.0
2023-12-22 09:50:00,180.72,180.85,180.44,180.49,68944.0,178.3906,178.5189,178.1142,178.1636,68944.0
2023-12-22 10:00:00,180.52,180.63,180.3,180.44,73074.0,178.1932,178.3018,177.976,178.1142,73074.0
2023-12-22 10:10:00,180.44,180.48,180.22,180.28,60615.0,178.1142,178.1537,177.8971,177.9563,60615.0
2023-12-22 10:20:00,180.27,180.32,180.0,180.31,55019.0,177.9464,177.9958,177.6799,177.9859,55019.0
2023-12-22 10:30:00,180.32,180.34,180.0,180.11,61573.0,177.9958,178.0155,177.6799,177.7885,61573.0
2023-12-22 10:40:00,180.12,180.3,180.11,180.18,68416.0,177.7983,177.976,177.7885,177.8576,68416.0
2023-12-22 10:50:00,180.19,180.28,180.01,180.04,54173.0,177.8674,177.9563,177.6898,177.7194,54173.0
2023-12-22 11:00:00,180.03,180.1,179.73,180.0,161064.0,177.7095,177.7786,177.4134,177.6799,161064.0
2023-12-22 11:10:00,179.99,180.07,179.88,179.98,67996.0,177.67,177.749,177.5614,177.6602,67996.0
2023-12-22 11:20:00,179.98,180.11,179.88,180.02,74707.0,177.6602,177.7885,177.5614,177.6996,74707.0
2023-12-22 11:30:00,180.02,180.23,180.02,180.11,34440.0,177.6996,177.9069,177.6996,177.7885,34440.0
2023-12-22 11:40:00,180.11,180.11,179.95,179.96,36846.0,177.7885,177.7885,177.6305,177.6404,36846.0
2023-12-22 11:50:00,179.96,180.07,179.89,180.01,63276.0,177.6404,177.749,177.5713,177.6898,63276.0
2023-12-22 12:00:00,180.01,180.19,179.96,179.99,44346.0,177.6898,177.8674,177.6404,177.67,44346.0
2023-12-22 12:10:00,179.99,180.09,179.89,180.02,37629.0,177.67,177.7687,177.5713,177.6996,37629.0
2023-12-22 12:20:00,180.02,180.12,179.9,180.09,26923.0,177.6996,177.7983,177.5812,177.7687,26923.0
2023-12-22 12:30:00,180.08,180.22,180.01,180.19,27929.0,177.7589,177.8971,177.6898,177.8674,27929.0
2023-12-22 12:40:00,180.19,180.34,180.18,180.26,35745.0,177.8674,178.0155,177.8576,177.9365,35745.0
2023-12-22 12:50:00,180.25,180.3,180.18,180.24,14187.0,177.9267,177.976,177.8576,177.9168,14187.0
2023-12-22 13:00:00,180.24,180.27,180.13,180.18,38021.0,177.9168,177.9464,177.8082,177.8576,38021.0
2023-12-22 13:10:00,180.18,180.22,180.14,180.2,24050.0,177.8576,177.8971,177.8181,177.8773,24050.0
2023-12-22 13:20:00,180.2,180.22,180.14,180.15,18844.0,177.8773,177.8971,177.8181,177.828,18844.0
2023-12-22 13:30:00,180.12,180.21,180.09,180.11,10885.0,177.7983,177.8872,177.7687,177.7885,10885.0
2023-12-22 13:40:00,180.13,180.23,180.05,180.22,26385.0,177.8082,177.9069,177.7292,177.8971,26385.0
2023-12-22 13:50:00,180.24,180.24,179.99,180.0,18768.0,177.9168,177.9168,177.67,177.6799,18768.0
2023-12-22 14:00:00,179.99,180.0,179.47,179.54,79997.0,177.67,177.6799,177.1567,177.2258,79997.0
2023-12-22 14:10:00,179.53,179.65,179.21,179.37,70442.0,177.216,177.3344,176.9001,177.058,70442.0
2023-12-22 14:20:00,179.35,179.43,178.91,178.92,67562.0,177.0383,177.1172,176.6039,176.6138,67562.0
2023-12-22 14:30:00,178.92,179.28,178.74,179.17,108012.0,176.6138,176.9692,176.4361,176.8606,108012.0
2023-12-22 14:40:00,179.17,179.59,179.17,179.5,76960.0,176.8606,177.2752,176.8606,177.1863,76960.0
2023-12-22 14:50:00,179.48,179.73,179.48,179.73,57180.0,177.1666,177.4134,177.1666,177.4134,57180.0
2023-12-22 15:00:00,179.75,179.8,179.55,179.58,85998.0,177.4331,177.4825,177.2357,177.2653,85998.0
2023-12-22 15:10:00,179.59,179.7,179.57,179.7,56787.0,177.2752,177.3838,177.2554,177.3838,56787.0
2023-12-22 15:20:00,179.67,179.74,179.54,179.73,61635.0,177.3541,177.4232,177.2258,177.4134,61635.0
2023-12-22 15:30:00,179.75,179.75,179.51,179.52,67030.0,177.4331,177.4331,177.1962,177.2061,67030.0
2023-12-22 15:40:00,179.51,179.53,179.31,179.31,106587.0,177.1962,177.216,176.9988,176.9988,106587.0
2023-12-22 15:50:00,179.31,179.58,179.3,179.53,490010.0,176.9988,177.2653,176.9889,177.216,490010.0
2023-12-26 09:30:00,179.88,179.92,179.68,179.7,199236.0,177.5614,177.6009,177.364,177.3838,199236.0
2023-12-26 09:40:00,179.7,179.9,179.53,179.83,290587.0,177.3838,177.5812,177.216,177.5121,290587.0
2023-12-26 09:50:00,179.83,179.95,179.73,179.93,131570.0,177.5121,177.6305,177.4134,177.6108,131570.0
2023-12-26 10:00:00,179.92,179.95,179.74,179.92,77621.0,177.6009,177.6305,177.4232,177.6009,77621.0
2023-12-26 10:10:00,179.93,180.09,179.93,180.0,53705.0,177.6108,177.7687,177.6108,177.6799,53705.0
2023-12-26 10:20:00,180.01,180.15,179.95,179.96,39987.0,177.6898,177.828,177.6305,177.6404,39987.0
2023-12-26 10:30:00,179.96,180.14,179.96,180.07,35573.0,177.6404,177.8181,177.6404,177.749,35573.0
2023-12-26 10:40:00,180.06,180.07,179.95,179.95,19259.0,177.7391,177.749,177.6305,177.6305,19259.0
2023-12-26 10:50:00,179.94,180.02,179.84,180.0,21056.0,177.6207,177.6996,177.522,177.6799,21056.0
2023-12-26 11:00:00,180.01,180.13,179.85,180.13,28981.0,177.6898,177.8082,177.5318,177.8082,28981.0
2023-12-26 11:10:00,180.13,180.24,180.06,180.11,30760.0,177.8082,177.9168,177.7391,177.7885,30760.0
2023-12-26 11:20:00,180.1,180.18,179.98,180.03,24582.0,177.7786,177.8576,177.6602,177.7095,24582.0
2023-12-26 11:30:00,180.05,180.13,180.05,180.05,11853.0,177.7292,177.8082,177.7292,177.7292,11853.0
2023-12-26 11:40:00,180.05,180.13,179.97,180.12,25665.0,177.7292,177.8082,177.6503,177.7983,25665.0
2023-12-26 11:50:00,180.11,180.2,180.1,180.16,16669.0,177.7885,177.8773,177.7786,177.8378,16669.0
2023-12-26 12:00:00,180.15,180.15,180.03,180.05,29475.0,177.828,177.828,177.7095,177.7292,29475.0
2023-12-26 12:10:00,180.06,180.22,180.06,180.19,23564.0,177.7391,177.8971,177.7391,177.8674,23564.0
2023-12-26 12:20:00,180.18,180.21,180.12,180.19,26438.0,177.8576,177.8872,177.7983,177.8674,26438.0
2023-12-26 12:30:00,180.2,180.23,180.1,180.12,28577.0,177.8773,177.9069,177.7786,177.7983,28577.0
2023-12-26 12:40:00,180.13,180.31,180.1,180.28,28585.0,177.8082,177.9859,177.7786,177.9563,28585.0
2023-12-26 12:50:00,180.28,180.3,180.15,180.15,23393.0,177.9563,177.976,177.828,177.828,23393.0
2023-12-26 13:00:00,180.16,180.23,180.14,180.2,18137.0,177.8378,177.9069,177.8181,177.8773,18137.0
2023-12-26 13:10:00,180.22,180.33,180.22,180.31,13422.0,177.8971,178.0056,177.8971,177.9859,13422.0
2023-12-26 13:20:00,180.31,180.39,180.3,180.33,26600.0,177.9859,178.0649,177.976,178.0056,26600.0
2023-12-26 13:30:00,180.33,180.37,180.22,180.23,24367.0,178.0056,178.0451,177.8971,177.9069,24367.0
2023-12-26 13:40:00,180.23,180.32,180.19,180.31,19303.0,177.9069,177.9958,177.8674,177.9859,19303.0
2023-12-26 13:50:00,180.31,180.32,180.23,180.26,28140.0,177.9859,177.9958,177.9069,177.9365,28140.0
2023-12-26 14:00:00,180.26,180.36,180.24,180.35,21519.0,177.9365,178.0353,177.9168,178.0254,21519.0
2023-12-26 14:10:00,180.36,180.38,180.26,180.27,20512.0,178.0353,178.055,177.9365,177.9464,20512.0
2023-12-26 14:20:00,180.27,180.33,180.25,180.32,19570.0,177.9464,178.0056,177.9267,177.9958,19570.0
2023-12-26 14:30:00,180.33,180.39,180.29,180.31,27493.0,178.0056,178.0649,177.9662,177.9859,27493.0
2023-12-26 14:40:00,180.32,180.32,180.18,180.19,44791.0,177.9958,177.9958,177.8576,177.8674,44791.0
2023-12-26 14:50:00,180.19,180.22,180.12,180.21,42951.0,177.8674,177.8971,177.7983,177.8872,42951.0
2023-12-26 15:00:00,180.21,180.26,180.15,180.21,42186.0,177.8872,177.9365,177.828,177.8872,42186.0
2023-12-26 15:10:00,180.21,180.23,180.13,180.22,67458.0,177.8872,177.9069,177.8082,177.8971,67458.0
2023-12-26 15:20:00,180.23,180.44,180.19,180.36,78795.0,177.9069,178.1142,177.8674,178.0353,78795.0
2023-12-26 15:30:00,180.36,180.47,180.27,180.29,79789.0,178.0353,178.1438,177.9464,177.9662,79789.0
2023-12-26 15:40:00,180.31,180.38,180.22,180.29,68813.0,177.9859,178.055,177.8971,177.9662,68813.0
2023-12-26 15:50:00,180.29,180.31,180.11,180.2,300804.0,177.9662,177.9859,177.7885,177.8773,300804.0
2023-12-27 09:30:00,180.47,181.15,180.47,181.11,158009.0,178.1438,178.8151,178.1438,178.7756,158009.0
2023-12-27 09:40:00,181.09,181.24,180.9,181.0,111679.0,178.7558,178.9039,178.5683,178.667,111679.0
2023-12-27 09:50:00,181.02,181.19,180.98,181.18,72522.0,178.6867,178.8546,178.6473,178.8447,72522.0
2023-12-27 10:00:00,181.19,181.33,181.09,181.1,56220.0,178.8546,178.9928,178.7558,178.7657,56220.0
2023-12-27 10:10:00,181.09,181.15,180.78,180.9,46575.0,178.7558,178.8151,178.4498,178.5683,46575.0
2023-12-27 10:20:00,180.89,181.09,180.74,181.06,41785.0,178.5584,178.7558,178.4104,178.7262,41785.0
2023-12-27 10:30:00,181.05,181.07,180.72,180.87,53290.0,178.7164,178.7361,178.3906,178.5387,53290.0
2023-12-27 10:40:00,180.88,180.89,180.58,180.65,37147.0,178.5486,178.5584,178.2524,178.3215,37147.0
2023-12-27 10:50:00,180.64,180.74,180.57,180.71,39023.0,178.3116,178.4104,178.2425,178.3807,39023.0
2023-12-27 11:00:00,180.71,180.71,180.49,180.58,54171.0,178.3807,178.3807,178.1636,178.2524,54171.0
2023-12-27 11:10:00,180.57,180.79,180.55,180.78,26557.0,178.2425,178.4597,178.2228,178.4498,26557.0
2023-12-27 11:20:00,180.79,180.83,180.61,180.72,67028.0,178.4597,178.4992,178.282,178.3906,67028.0
2023-12-27 11:30:00,180.72,180.85,180.68,180.8,49213.0,178.3906,178.5189,178.3511,178.4696,49213.0
2023-12-27 11:40:00,180.79,180.88,180.78,180.8,31761.0,178.4597,178.5486,178.4498,178.4696,31761.0
2023-12-27 11:50:00,180.8,180.83,180.74,180.83,19839.0,178.4696,178.4992,178.4104,178.4992,19839.0
2023-12-27 12:00:00,180.82,180.88,180.72,180.78,27158.0,178.4893,178.5486,178.3906,178.4498,27158.0
2023-12-27 12:10:00,180.78,180.87,180.77,180.8,19785.0,178.4498,178.5387,178.44,178.4696,19785.0
2023-12-27 12:20:00,180.84,180.91,180.76,180.87,22941.0,178.5091,178.5782,178.4301,178.5387,22941.0
2023-12-27 12:30:00,180.88,180.91,180.77,180.81,23202.0,178.5486,178.5782,178.44,178.4795,23202.0
2023-12-27 12:40:00,180.82,180.83,180.64,180.79,27716.0,178.4893,178.4992,178.3116,178.4597,27716.0
2023-12-27 12:50:00,180.8,180.82,180.72,180.75,21340.0,178.4696,178.4893,178.3906,178.4202,21340.0
2023-12-27 13:00:00,180.77,181.13,180.72,181.07,154021.0,178.44,178.7953,178.3906,178.7361,154021.0
2023-12-27 13:10:00,181.05,181.2,180.97,181.07,145332.0,178.7164,178.8644,178.6374,178.7361,145332.0
2023-12-27 13:20:00,181.08,181.08,180.94,181.0,30139.0,178.746,178.746,178.6078,178.667,30139.0
2023-12-27 13:30:00,181.01,181.1,180.96,181.02,21310.0,178.6769,178.7657,178.6275,178.6867,21310.0
2023-12-27 13:40:00,181.03,181.04,180.95,180.96,22420.0,178.6966,178.7065,178.6176,178.6275,22420.0
2023-12-27 13:50:00,180.95,181.03,180.84,180.85,70497.0,178.6176,178.6966,178.5091,178.5189,70497.0
2023-12-27 14:00:00,180.84,180.84,180.38,180.61,146087.0,178.5091,178.5091,178.055,178.282,146087.0
2023-12-27 14:10:00,180.6,180.64,180.42,180.63,102191.0,178.2722,178.3116,178.0945,178.3018,102191.0
2023-12-27 14:20:00,180.64,180.86,180.62,180.76,86653.0,178.3116,178.5288,178.2919,178.4301,86653.0
2023-12-27 14:30:00,180.77,180.8,180.63,180.65,57937.0,178.44,178.4696,178.3018,178.3215,57937.0
2023-12-27 14:40:00,180.63,180.66,180.46,180.57,35672.0,178.3018,178.3314,178.134,178.2425,35672.0
2023-12-27 14:50:00,180.57,180.67,180.5,180.64,29785.0,178.2425,178.3413,178.1734,178.3116,29785.0
2023-12-27 15:00:00,180.65,180.72,180.54,180.69,65063.0,178.3215,178.3906,178.2129,178.361,65063.0
2023-12-27 15:10:00,180.69,180.74,180.62,180.67,56608.0,178.361,178.4104,178.2919,178.3413,56608.0
2023-12-27 15:20:00,180.66,180.7,180.41,180.52,79632.0,178.3314,178.3709,178.0846,178.1932,79632.0
2023-12-27 15:30:00,180.53,180.72,180.47,180.62,50560.0,178.2031,178.3906,178.1438,178.2919,50560.0
2023-12-27 15:40:00,180.63,180.64,180.39,180.49,74089.0,178.3018,178.3116,178.0649,178.1636,74089.0
2023-12-27 15:50:00,180.49,180.82,180.4,180.79,545442.0,178.1636,178.4893,178.0747,178.4597,545442.0
2023-12-28 09:30:00,181.12,181.46,180.78,180.91,125138.0,178.7855,179.1211,178.4498,178.5782,125138.0
2023-12-28 09:40:00,180.88,180.98,180.7,180.87,91584.0,178.5486,178.6473,178.3709,178.5387,91584.0
2023-12-28 09:50:00,180.88,180.88,180.61,180.72,70710.0,178.5486,178.5486,178.282,178.3906,70710.0
2023-12-28 10:00:00,180.71,180.74,180.44,180.61,69492.0,178.3807,178.4104,178.1142,178.282,69492.0
2023-12-28 10:10:00,180.61,180.73,180.52,180.65,54290.0,178.282,178.4005,178.1932,178.3215,54290.0
2023-12-28 10:20:00,180.65,180.83,180.63,180.78,69066.0,178.3215,178.4992,178.3018,178.4498,69066.0
2023-12-28 10:30:00,180.78,180.84,180.72,180.77,64959.0,178.4498,178.5091,178.3906,178.44,64959.0
2023-12-28 10:40:00,180.76,180.94,180.76,180.93,56378.0,178.4301,178.6078,178.4301,178.5979,56378.0
2023-12-28 10:50:00,180.94,180.95,180.65,180.72,70149.0,178.6078,178.6176,178.3215,178.3906,70149.0
2023-12-28 11:00:00,180.72,180.73,180.41,180.51,82701.0,178.3906,178.4005,178.0846,178.1833,82701.0
2023-12-28 11:10:00,180.51,180.59,180.32,180.34,47061.0,178.1833,178.2623,177.9958,178.0155,47061.0
2023-12-28 11:20:00,180.34,180.46,180.31,180.37,50041.0,178.0155,178.134,177.9859,178.0451,50041.0
2023-12-28 11:30:00,180.38,180.47,180.26,180.47,48175.0,178.055,178.1438,177.9365,178.1438,48175.0
2023-12-28 11:40:00,180.47,180.56,180.42,180.46,24527.0,178.1438,178.2327,178.0945,178.134,24527.0
2023-12-28 11:50:00,180.47,180.49,180.37,180.42,28032.0,178.1438,178.1636,178.0451,178.0945,28032.0
2023-12-28 12:00:00,180.39,180.59,180.37,180.52,30844.0,178.0649,178.2623,178.0451,178.1932,30844.0
2023-12-28 12:10:00,180.53,180.57,180.44,180.49,21786.0,178.2031,178.2425,178.1142,178.1636,21786.0
2023-12-28 12:20:00,180.5,180.51,180.4,180.49,26422.0,178.1734,178.1833,178.0747,178.1636,26422.0
2023-12-28 12:30:00,180.49,180.67,180.49,180.65,16637.0,178.1636,178.3413,178.1636,178.3215,16637.0
2023-12-28 12:40:00,180.64,180.71,180.56,180.56,21250.0,178.3116,178.3807,178.2327,178.2327,21250.0
2023-12-28 12:50:00,180.54,180.74,180.54,180.73,17422.0,178.2129,178.4104,178.2129,178.4005,17422.0
2023-12-28 13:00:00,180.72,180.75,180.27,180.51,61134.0,178.3906,178.4202,177.9464,178.1833,61134.0
2023-12-28 13:10:00,180.51,180.59,180.33,180.47,43623.0,178.1833,178.2623,178.0056,178.1438,43623.0
2023-12-28 13:20:00,180.47,180.54,180.4,180.43,37822.0,178.1438,178.2129,178.0747,178.1044,37822.0
2023-12-28 13:30:00,180.44,180.67,180.43,180.59,40800.0,178.1142,178.3413,178.1044,178.2623,40800.0
2023-12-28 13:40:00,180.56,180.58,180.34,180.37,33489.0,178.2327,178.2524,178.0155,178.0451,33489.0
2023-12-28 13:50:00,180.38,180.49,180.35,180.4,33890.0,178.055,178.1636,178.0254,178.0747,33890.0
2023-12-28 14:00:00,180.4,180.47,180.34,180.45,25210.0,178.0747,178.1438,178.0155,178.1241,25210.0
2023-12-28 14:10:00,180.45,180.51,180.43,180.47,16018.0,178.1241,178.1833,178.1044,178.1438,16018.0
2023-12-28 14:20:00,180.47,180.58,180.47,180.52,29681.0,178.1438,178.2524,178.1438,178.1932,29681.0
2023-12-28 14:30:00,180.52,180.55,180.3,180.42,81985.0,178.1932,178.2228,177.976,178.0945,81985.0
2023-12-28 14:40:00,180.44,180.48,180.33,180.41,27170.0,178.1142,178.1537,178.0056,178.0846,27170.0
2023-12-28 14:50:00,180.39,180.4,180.2,180.23,37431.0,178.0649,178.0747,177.8773,177.9069,37431.0
2023-12-28 15:00:00,180.23,180.28,180.09,180.16,64739.0,177.9069,177.9563,177.7687,177.8378,64739.0
2023-12-28 15:10:00,180.15,180.16,179.85,180.12,122592.0,177.828,177.8378,177.5318,177.7983,122592.0
2023-12-28 15:20:00,180.12,180.16,180.07,180.15,41333.0,177.7983,177.8378,177.749,177.828,41333.0
2023-12-28 15:30:00,180.14,180.22,180.09,180.17,55169.0,177.8181,177.8971,177.7687,177.8477,55169.0
2023-12-28 15:40:00,180.17,180.22,180.09,180.14,71072.0,177.8477,177.8971,177.7687,177.8181,71072.0
2023-12-28 15:50:00,180.13,180.15,179.78,179.93,342760.0,177.8082,177.828,177.4627,177.6108,342760.0
2023-12-29 09:30:00,179.99,180.08,179.76,180.03,182813.0,177.67,177.7589,177.443,177.7095,182813.0
2023-12-29 09:40:00,180.02,180.25,179.93,180.2,97672.0,177.6996,177.9267,177.6108,177.8773,97672.0
2023-12-29 09:50:00,180.2,180.27,180.04,180.08,54135.0,177.8773,177.9464,177.7194,177.7589,54135.0
2023-12-29 10:00:00,180.09,180.29,179.92,180.15,57871.0,177.7687,177.9662,177.6009,177.828,57871.0
2023-12-29 10:10:00,180.15,180.24,180.02,180.09,39289.0,177.828,177.9168,177.6996,177.7687,39289.0
2023-12-29 10:20:00,180.08,180.12,179.92,180.09,46089.0,177.7589,177.7983,177.6009,177.7687,46089.0
2023-12-29 10:30:00,180.1,180.1,179.53,179.54,153899.0,177.7786,177.7786,177.216,177.2258,153899.0
2023-12-29 10:40:00,179.53,179.55,178.88,179.08,141100.0,177.216,177.2357,176.5743,176.7718,141100.0
2023-12-29 10:50:00,179.09,179.33,179.05,179.22,87388.0,176.7816,177.0185,176.7421,176.9099,87388.0
2023-12-29 11:00:00,179.23,179.31,178.85,178.96,80184.0,176.9198,176.9988,176.5447,176.6533,80184.0
2023-12-29 11:10:00,178.97,178.98,178.42,178.63,124885.0,176.6632,176.673,176.1203,176.3276,124885.0
2023-12-29 11:20:00,178.65,178.66,178.42,178.46,102744.0,176.3473,176.3572,176.1203,176.1597,102744.0
2023-12-29 11:30:00,178.45,178.53,178.33,178.4,127626.0,176.1499,176.2288,176.0314,176.1005,127626.0
2023-12-29 11:40:00,178.38,178.62,178.37,178.62,71843.0,176.0808,176.3177,176.0709,176.3177,71843.0
2023-12-29 11:50:00,178.63,178.79,178.6,178.73,58075.0,176.3276,176.4855,176.2979,176.4263,58075.0
2023-12-29 12:00:00,178.7,178.84,178.51,178.55,99217.0,176.3966,176.5348,176.2091,176.2486,99217.0
2023-12-29 12:10:00,178.54,178.63,178.41,178.45,117359.0,176.2387,176.3276,176.1104,176.1499,117359.0
2023-12-29 12:20:00,178.47,178.5,178.2,178.29,114881.0,176.1696,176.1992,175.9031,175.9919,114881.0
2023-12-29 12:30:00,178.28,178.53,178.26,178.51,38734.0,175.9821,176.2288,175.9623,176.2091,38734.0
2023-12-29 12:40:00,178.5,178.68,178.5,178.56,68617.0,176.1992,176.3769,176.1992,176.2585,68617.0
2023-12-29 12:50:00,178.55,178.69,178.53,178.68,39512.0,176.2486,176.3868,176.2288,176.3769,39512.0
2023-12-29 13:00:00,178.67,179.05,178.56,178.99,46020.0,176.367,176.7421,176.2585,176.6829,46020.0
2023-12-29 13:10:00,179.0,179.11,178.88,178.9,115693.0,176.6928,176.8014,176.5743,176.5941,115693.0
2023-12-29 13:20:00,178.87,178.98,178.83,178.9,24066.0,176.5645,176.673,176.525,176.5941,24066.0
2023-12-29 13:30:00,178.91,179.13,178.9,179.13,25515.0,176.6039,176.8211,176.5941,176.8211,25515.0
2023-12-29 13:40:00,179.12,179.24,179.05,179.23,21213.0,176.8112,176.9297,176.7421,176.9198,21213.0
2023-12-29 13:50:00,179.23,179.25,179.01,179.1,26968.0,176.9198,176.9396,176.7027,176.7915,26968.0
2023-12-29 14:00:00,179.11,179.16,178.96,178.98,20443.0,176.8014,176.8507,176.6533,176.673,20443.0
2023-12-29 14:10:00,178.97,179.02,178.9,179.02,46563.0,176.6632,176.7125,176.5941,176.7125,46563.0
2023-12-29 14:20:00,179.03,179.05,178.85,178.85,26104.0,176.7224,176.7421,176.5447,176.5447,26104.0
2023-12-29 14:30:00,178.85,179.01,178.85,178.98,33494.0,176.5447,176.7027,176.5447,176.673,33494.0
2023-12-29 14:40:00,178.94,179.04,178.94,179.03,32040.0,176.6336,176.7323,176.6336,176.7224,32040.0
2023-12-29 14:50:00,179.04,179.15,179.0,179.13,49582.0,176.7323,176.8408,176.6928,176.8211,49582.0
2023-12-29 15:00:00,179.13,179.14,178.9,179.14,73868.0,176.8211,176.831,176.5941,176.831,73868.0
2023-12-29 15:10:00,179.14,179.21,178.95,178.96,106795.0,176.831,176.9001,176.6434,176.6533,106795.0
2023-12-29 15:20:00,178.96,179.11,178.77,179.08,92462.0,176.6533,176.8014,176.4657,176.7718,92462.0
2023-12-29 15:30:00,179.08,179.08,178.94,178.97,79315.0,176.7718,176.7718,176.6336,176.6632,79315.0
2023-12-29 15:40:00,178.98,179.06,178.77,178.78,92845.0,176.673,176.752,176.4657,176.4756,92845.0
2023-12-29 15:50:00,178.78,178.96,178.51,178.83,533246.0,176.4756,176.6533,176.2091,176.525,533246.0
2024-01-02 09:30:00,178.25,178.33,177.65,177.66,435852.0,175.9524,176.0314,175.3602,175.3701,435852.0
2024-01-02 09:40:00,177.69,177.99,177.43,177.45,314679.0,175.3997,175.6958,175.143,175.1628,314679.0
2024-01-02 09:50:00,177.44,177.9,177.38,177.89,223923.0,175.1529,175.607,175.0937,175.5971,223923.0
2024-01-02 10:00:00,177.89,178.22,177.86,178.1,152941.0,175.5971,175.9228,175.5675,175.8044,152941.0
2024-01-02 10:10:00,178.1,178.13,177.63,177.69,172315.0,175.8044,175.834,175.3404,175.3997,172315.0
2024-01-02 10:20:00,177.69,178.08,177.65,177.77,193742.0,175.3997,175.7846,175.3602,175.4786,193742.0
2024-01-02 10:30:00,177.76,177.76,177.23,177.32,177872.0,175.4688,175.4688,174.9456,175.0344,177872.0
2024-01-02 10:40:00,177.31,177.69,177.29,177.44,94298.0,175.0246,175.3997,175.0048,175.1529,94298.0
2024-01-02 10:50:00,177.43,177.61,177.32,177.47,101017.0,175.143,175.3207,175.0344,175.1825,101017.0
2024-01-02 11:00:00,177.44,177.63,177.27,177.6,88740.0,175.1529,175.3404,174.9851,175.3108,88740.0
2024-01-02 11:10:00,177.6,177.8,177.56,177.77,149150.0,175.3108,175.5082,175.2713,175.4786,149150.0
2024-01-02 11:20:00,177.78,177.81,177.61,177.75,96467.0,175.4885,175.5181,175.3207,175.4589,96467.0
2024-01-02 11:30:00,177.74,177.93,177.72,177.88,84969.0,175.449,175.6366,175.4293,175.5872,84969.0
2024-01-02 11:40:00,177.88,178.04,177.79,178.03,75520.0,175.5872,175.7452,175.4984,175.7353,75520.0
2024-01-02 11:50:00,178.03,178.1,177.92,178.05,68832.0,175.7353,175.8044,175.6267,175.755,68832.0
2024-01-02 12:00:00,178.06,178.11,177.89,177.89,92717.0,175.7649,175.8143,175.5971,175.5971,92717.0
2024-01-02 12:10:00,177.88,177.98,177.67,177.74,156854.0,175.5872,175.6859,175.3799,175.449,156854.0
2024-01-02 12:20:00,177.74,177.82,177.55,177.61,106613.0,175.449,175.528,175.2615,175.3207,106613.0
2024-01-02 12:30:00,177.61,177.76,177.56,177.74,85198.0,175.3207,175.4688,175.2713,175.449,85198.0
2024-01-02 12:40:00,177.76,177.87,177.6,177.64,77256.0,175.4688,175.5773,175.3108,175.3503,77256.0
2024-01-02 12:50:00,177.64,177.65,177.4,177.45,67728.0,175.3503,175.3602,175.1134,175.1628,67728.0
2024-01-02 13:00:00,177.43,177.46,177.25,177.32,73384.0,175.143,175.1726,174.9653,175.0344,73384.0
2024-01-02 13:10:00,177.31,177.56,177.26,177.51,66608.0,175.0246,175.2713,174.9752,175.222,66608.0
2024-01-02 13:20:00,177.52,177.62,177.47,177.48,181722.0,175.2319,175.3306,175.1825,175.1924,181722.0
2024-01-02 13:30:00,177.49,177.67,177.46,177.67,96803.0,175.2022,175.3799,175.1726,175.3799,96803.0
2024-01-02 13:40:00,177.66,177.7,177.5,177.53,85422.0,175.3701,175.4095,175.2121,175.2417,85422.0
2024-01-02 13:50:00,177.53,177.53,177.2,177.25,73098.0,175.2417,175.2417,174.916,174.9653,73098.0
2024-01-02 14:00:00,177.26,177.31,176.9,177.03,90142.0,174.9752,175.0246,174.6199,174.7482,90142.0
2024-01-02 14:10:00,177.02,177.21,177.0,177.02,81010.0,174.7383,174.9259,174.7186,174.7383,81010.0
2024-01-02 14:20:00,176.99,177.15,176.97,177.13,70161.0,174.7087,174.8666,174.6889,174.8469,70161.0
2024-01-02 14:30:00,177.12,177.19,177.03,177.05,68482.0,174.837,174.9061,174.7482,174.7679,68482.0
2024-01-02 14:40:00,177.03,177.11,176.96,176.98,92703.0,174.7482,174.8271,174.6791,174.6988,92703.0
2024-01-02 14:50:00,177.0,177.06,176.83,176.84,108578.0,174.7186,174.7778,174.5508,174.5606,108578.0
2024-01-02 15:00:00,176.83,176.86,176.48,176.6,163963.0,174.5508,174.5804,174.2053,174.3237,163963.0
2024-01-02 15:10:00,176.6,176.84,176.56,176.79,162535.0,174.3237,174.5606,174.2842,174.5113,162535.0
2024-01-02 15:20:00,176.79,176.8,176.59,176.63,151177.0,174.5113,174.5211,174.3138,174.3533,151177.0
2024-01-02 15:30:00,176.63,176.73,176.49,176.5,130751.0,174.3533,174.452,174.2151,174.225,130751.0
2024-01-02 15:40:00,176.5,176.79,176.46,176.79,199728.0,174.225,174.5113,174.1855,174.5113,199728.0
2024-01-02 15:50:00,176.8,177.25,176.8,177.2,863666.0,174.5211,174.9653,174.5211,174.916,863666.0
2024-01-03 09:30:00,175.97,176.06,175.26,175.37,431904.0,173.7018,173.7907,173.001,173.1096,431904.0
2024-01-03 09:40:00,175.37,175.66,175.16,175.4,201844.0,173.1096,173.3958,172.9023,173.1392,201844.0
2024-01-03 09:50:00,175.37,175.51,175.0,175.09,231193.0,173.1096,173.2478,172.7443,172.8332,231193.0
2024-01-03 10:00:00,175.07,175.56,174.99,175.05,202107.0,172.8134,173.2971,172.7345,172.7937,202107.0
2024-01-03 10:10:00,175.07,175.08,174.37,174.53,193919.0,172.8134,172.8233,172.1225,172.2804,193919.0
2024-01-03 10:20:00,174.53,174.61,174.33,174.45,155657.0,172.2804,172.3594,172.083,172.2014,155657.0
2024-01-03 10:30:00,174.45,174.6,173.97,174.0,163090.0,172.2014,172.3495,171.7276,171.7572,163090.0
2024-01-03 10:40:00,174.0,174.4,173.97,174.26,122974.0,171.7572,172.1521,171.7276,172.0139,122974.0
2024-01-03 10:50:00,174.26,174.65,174.25,174.6,103024.0,172.0139,172.3989,172.004,172.3495,103024.0
2024-01-03 11:00:00,174.61,174.88,174.59,174.6,140501.0,172.3594,172.6259,172.3396,172.3495,140501.0
2024-01-03 11:10:00,174.61,174.72,174.38,174.38,97381.0,172.3594,172.4679,172.1323,172.1323,97381.0
2024-01-03 11:20:00,174.39,174.56,174.31,174.47,77659.0,172.1422,172.31,172.0632,172.2212,77659.0
2024-01-03 11:30:00,174.47,174.58,174.23,174.25,89577.0,172.2212,172.3298,171.9843,172.004,89577.0
2024-01-03 11:40:00,174.25,174.43,174.1,174.37,88479.0,172.004,172.1817,171.8559,172.1225,88479.0
2024-01-03 11:50:00,174.37,174.42,174.12,174.25,89869.0,172.1225,172.1718,171.8757,172.004,89869.0
2024-01-03 12:00:00,174.22,174.41,174.14,174.25,89351.0,171.9744,172.1619,171.8954,172.004,89351.0
2024-01-03 12:10:00,174.25,174.28,174.09,174.12,94655.0,172.004,172.0336,171.8461,171.8757,94655.0
2024-01-03 12:20:00,174.13,174.52,174.11,174.52,78302.0,171.8856,172.2705,171.8658,172.2705,78302.0
2024-01-03 12:30:00,174.52,174.62,174.38,174.62,77992.0,172.2705,172.3692,172.1323,172.3692,77992.0
2024-01-03 12:40:00,174.62,174.73,174.56,174.71,51666.0,172.3692,172.4778,172.31,172.4581,51666.0
2024-01-03 12:50:00,174.7,175.01,174.64,174.98,76823.0,172.4482,172.7542,172.389,172.7246,76823.0
2024-01-03 13:00:00,174.99,175.16,174.91,174.95,59547.0,172.7345,172.9023,172.6555,172.695,59547.0
2024-01-03 13:10:00,174.95,175.1,174.94,174.96,53381.0,172.695,172.8431,172.6851,172.7049,53381.0
2024-01-03 13:20:00,174.96,174.99,174.85,174.92,58240.0,172.7049,172.7345,172.5963,172.6654,58240.0
2024-01-03 13:30:00,174.92,174.94,174.65,174.83,86242.0,172.6654,172.6851,172.3989,172.5765,86242.0
2024-01-03 13:40:00,174.83,174.88,174.68,174.83,86274.0,172.5765,172.6259,172.4285,172.5765,86274.0
2024-01-03 13:50:00,174.82,174.92,174.7,174.76,54479.0,172.5667,172.6654,172.4482,172.5074,54479.0
2024-01-03 14:00:00,174.73,174.96,174.05,174.49,198174.0,172.4778,172.7049,171.8066,172.2409,198174.0
2024-01-03 14:10:00,174.48,174.68,174.22,174.5,94385.0,172.231,172.4285,171.9744,172.2508,94385.0
2024-01-03 14:20:00,174.52,175.14,174.3,175.05,122787.0,172.2705,172.8825,172.0534,172.7937,122787.0
2024-01-03 14:30:00,175.05,175.18,174.64,174.82,188665.0,172.7937,172.922,172.389,172.5667,188665.0
2024-01-03 14:40:00,174.83,175.14,174.74,174.76,94620.0,172.5765,172.8825,172.4877,172.5074,94620.0
2024-01-03 14:50:00,174.75,174.82,174.55,174.56,74005.0,172.4976,172.5667,172.3001,172.31,74005.0
2024-01-03 15:00:00,174.56,174.59,174.1,174.21,197749.0,172.31,172.3396,171.8559,171.9645,197749.0
2024-01-03 15:10:00,174.21,174.28,174.04,174.09,129637.0,171.9645,172.0336,171.7967,171.8461,129637.0
2024-01-03 15:20:00,174.1,174.23,173.96,174.07,122626.0,171.8559,171.9843,171.7177,171.8263,122626.0
2024-01-03 15:30:00,174.09,174.32,174.04,174.14,216587.0,171.8461,172.0731,171.7967,171.8954,216587.0
2024-01-03 15:40:00,174.15,174.21,173.81,173.82,176990.0,171.9053,171.9645,171.5697,171.5796,176990.0
2024-01-03 15:50:00,173.82,173.84,173.5,173.61,871286.0,171.5796,171.5993,171.2637,171.3723,871286.0
2024-01-04 09:30:00,172.87,173.21,172.44,173.01,219986.0,170.6418,170.9774,170.2173,170.78,219986.0
2024-01-04 09:40:00,173.0,173.34,172.75,173.06,170606.0,170.7701,171.1057,170.5233,170.8293,170606.0
2024-01-04 09:50:00,173.07,173.58,173.05,173.3,94194.0,170.8392,171.3426,170.8195,171.0663,94194.0
2024-01-04 10:00:00,173.3,174.04,173.2,173.98,167557.0,171.0663,171.7967,170.9675,171.7375,167557.0
2024-01-04 10:10:00,173.99,174.13,173.85,173.91,141024.0,171.7474,171.8856,171.6092,171.6684,141024.0
2024-01-04 10:20:00,173.95,173.96,173.66,173.68,97929.0,171.7079,171.7177,171.4216,171.4414,97929.0
2024-01-04 10:30:00,173.66,173.98,173.62,173.81,78168.0,171.4216,171.7375,171.3821,171.5697,78168.0
2024-01-04 10:40:00,173.81,174.1,173.72,174.07,63043.0,171.5697,171.8559,171.4808,171.8263,63043.0
2024-01-04 10:50:00,174.08,174.09,173.78,173.86,73187.0,171.8362,171.8461,171.5401,171.619,73187.0
2024-01-04 11:00:00,173.87,174.16,173.87,174.14,57024.0,171.6289,171.9152,171.6289,171.8954,57024.0
2024-01-04 11:10:00,174.13,174.49,174.13,174.31,117017.0,171.8856,172.2409,171.8856,172.0632,117017.0
2024-01-04 11:20:00,174.31,174.44,174.22,174.24,75344.0,172.0632,172.1916,171.9744,171.9941,75344.0
2024-01-04 11:30:00,174.25,174.33,174.06,174.17,85042.0,172.004,172.083,171.8165,171.925,85042.0
2024-01-04 11:40:00,174.16,174.16,173.95,173.97,62144.0,171.9152,171.9152,171.7079,171.7276,62144.0
2024-01-04 11:50:00,173.97,173.99,173.7,173.84,62456.0,171.7276,171.7474,171.4611,171.5993,62456.0
2024-01-04 12:00:00,173.83,173.86,173.58,173.73,74959.0,171.5894,171.619,171.3426,171.4907,74959.0
2024-01-04 12:10:00,173.72,173.87,173.59,173.66,58129.0,171.4808,171.6289,171.3525,171.4216,58129.0
2024-01-04 12:20:00,173.65,173.68,173.47,173.63,87817.0,171.4117,171.4414,171.2341,171.392,87817.0
2024-01-04 12:30:00,173.64,173.74,173.43,173.72,83261.0,171.4019,171.5006,171.1946,171.4808,83261.0
2024-01-04 12:40:00,173.71,173.72,173.23,173.35,73142.0,171.471,171.4808,170.9972,171.1156,73142.0
2024-01-04 12:50:00,173.35,173.49,173.27,173.48,66220.0,171.1156,171.2538,171.0366,171.2439,66220.0
2024-01-04 13:00:00,173.47,173.58,173.43,173.47,78902.0,171.2341,171.3426,171.1946,171.2341,78902.0
2024-01-04 13:10:00,173.45,173.45,173.21,173.31,46085.0,171.2143,171.2143,170.9774,171.0761,46085.0
2024-01-04 13:20:00,173.3,173.46,173.29,173.4,55647.0,171.0663,171.2242,171.0564,171.165,55647.0
2024-01-04 13:30:00,173.4,173.52,173.32,173.37,64724.0,171.165,171.2834,171.086,171.1354,64724.0
2024-01-04 13:40:00,173.36,173.46,173.3,173.39,41501.0,171.1255,171.2242,171.0663,171.1551,41501.0
2024-01-04 13:50:00,173.38,173.43,173.21,173.24,64757.0,171.1452,171.1946,170.9774,171.007,64757.0
2024-01-04 14:00:00,173.24,173.33,173.04,173.04,75594.0,171.007,171.0959,170.8096,170.8096,75594.0
2024-01-04 14:10:00,173.04,173.17,172.92,172.93,66191.0,170.8096,170.9379,170.6912,170.701,66191.0
2024-01-04 14:20:00,172.93,172.99,172.83,172.85,67910.0,170.701,170.7602,170.6023,170.6221,67910.0
2024-01-04 14:30:00,172.84,172.93,172.77,172.83,81760.0,170.6122,170.701,170.5431,170.6023,81760.0
2024-01-04 14:40:00,172.84,172.89,172.7,172.89,49409.0,170.6122,170.6615,170.474,170.6615,49409.0
2024-01-04 14:50:00,172.89,173.14,172.89,173.08,84318.0,170.6615,170.9083,170.6615,170.8491,84318.0
2024-01-04 15:00:00,173.1,173.27,172.97,173.25,114182.0,170.8688,171.0366,170.7405,171.0169,114182.0
2024-01-04 15:10:00,173.24,173.26,172.89,173.01,106030.0,171.007,171.0268,170.6615,170.78,106030.0
2024-01-04 15:20:00,172.99,173.08,172.94,173.04,77171.0,170.7602,170.8491,170.7109,170.8096,77171.0
2024-01-04 15:30:00,173.05,173.25,173.02,173.1,122459.0,170.8195,171.0169,170.7899,170.8688,122459.0
2024-01-04 15:40:00,173.1,173.14,172.79,172.8,164983.0,170.8688,170.9083,170.5628,170.5727,164983.0
2024-01-04 15:50:00,172.8,172.86,172.29,172.38,809515.0,170.5727,170.6319,170.0693,170.1581,809515.0
2024-01-05 09:30:00,171.91,172.83,171.84,172.59,152439.0,169.6942,170.6023,169.6251,170.3654,152439.0
2024-01-05 09:40:00,172.57,173.07,172.36,173.07,100542.0,170.3457,170.8392,170.1384,170.8392,100542.0
2024-01-05 09:50:00,173.09,173.22,172.98,173.06,112297.0,170.859,170.9873,170.7504,170.8293,112297.0
2024-01-05 10:00:00,173.09,174.03,173.09,173.93,157348.0,170.859,171.7868,170.859,171.6881,157348.0
2024-01-05 10:10:00,173.94,174.02,173.56,173.68,179754.0,171.698,171.777,171.3229,171.4414,179754.0
2024-01-05 10:20:00,173.64,173.75,173.49,173.63,49205.0,171.4019,171.5105,171.2538,171.392,49205.0
2024-01-05 10:30:00,173.62,173.88,173.5,173.71,108152.0,171.3821,171.6388,171.2637,171.471,108152.0
2024-01-05 10:40:00,173.69,173.84,173.62,173.75,76151.0,171.4512,171.5993,171.3821,171.5105,76151.0
2024-01-05 10:50:00,173.74,173.84,173.63,173.69,63770.0,171.5006,171.5993,171.392,171.4512,63770.0
2024-01-05 11:00:00,173.71,173.86,173.45,173.62,114428.0,171.471,171.619,171.2143,171.3821,114428.0
2024-01-05 11:10:00,173.61,173.73,173.2,173.23,99553.0,171.3723,171.4907,170.9675,170.9972,99553.0
2024-01-05 11:20:00,173.23,173.27,173.09,173.17,169139.0,170.9972,171.0366,170.859,170.9379,169139.0
2024-01-05 11:30:00,173.16,173.3,173.15,173.22,57971.0,170.9281,171.0663,170.9182,170.9873,57971.0
2024-01-05 11:40:00,173.22,173.22,172.89,172.94,45839.0,170.9873,170.9873,170.6615,170.7109,45839.0
2024-01-05 11:50:00,172.93,173.13,172.93,173.06,61830.0,170.701,170.8984,170.701,170.8293,61830.0
2024-01-05 12:00:00,173.06,173.09,172.44,172.44,60983.0,170.8293,170.859,170.2173,170.2173,60983.0
2024-01-05 12:10:00,172.44,172.7,172.35,172.52,60191.0,170.2173,170.474,170.1285,170.2963,60191.0
2024-01-05 12:20:00,172.53,172.65,172.39,172.45,48653.0,170.3062,170.4246,170.168,170.2272,48653.0
2024-01-05 12:30:00,172.44,172.7,172.37,172.58,69172.0,170.2173,170.474,170.1482,170.3555,69172.0
2024-01-05 12:40:00,172.59,172.74,172.59,172.61,43670.0,170.3654,170.5135,170.3654,170.3851,43670.0
2024-01-05 12:50:00,172.58,172.78,172.57,172.64,41167.0,170.3555,170.553,170.3457,170.4148,41167.0
2024-01-05 13:00:00,172.61,172.63,172.36,172.55,59950.0,170.3851,170.4049,170.1384,170.3259,59950.0
2024-01-05 13:10:00,172.56,172.62,172.37,172.38,39900.0,170.3358,170.395,170.1482,170.1581,39900.0
2024-01-05 13:20:00,172.39,172.9,172.39,172.9,60043.0,170.168,170.6714,170.168,170.6714,60043.0
2024-01-05 13:30:00,172.9,173.23,172.9,173.21,53647.0,170.6714,170.9972,170.6714,170.9774,53647.0
2024-01-05 13:40:00,173.21,173.26,173.11,173.21,42968.0,170.9774,171.0268,170.8787,170.9774,42968.0
2024-01-05 13:50:00,173.22,173.3,173.16,173.17,35924.0,170.9873,171.0663,170.9281,170.9379,35924.0
2024-01-05 14:00:00,173.18,173.38,173.17,173.34,56352.0,170.9478,171.1452,170.9379,171.1057,56352.0
2024-01-05 14:10:00,173.35,173.46,173.07,173.15,72853.0,171.1156,171.2242,170.8392,170.9182,72853.0
2024-01-05 14:20:00,173.16,173.25,173.1,173.11,50954.0,170.9281,171.0169,170.8688,170.8787,50954.0
2024-01-05 14:30:00,173.1,173.17,172.9,172.91,65585.0,170.8688,170.9379,170.6714,170.6813,65585.0
2024-01-05 14:40:00,172.9,172.91,172.66,172.68,69495.0,170.6714,170.6813,170.4345,170.4542,69495.0
2024-01-05 14:50:00,172.68,172.69,172.36,172.45,78855.0,170.4542,170.4641,170.1384,170.2272,78855.0
2024-01-05 15:00:00,172.45,172.57,172.36,172.51,78510.0,170.2272,170.3457,170.1384,170.2864,78510.0
2024-01-05 15:10:00,172.51,172.74,172.48,172.57,167292.0,170.2864,170.5135,170.2568,170.3457,167292.0
2024-01-05 15:20:00,172.56,172.68,172.38,172.6,148488.0,170.3358,170.4542,170.1581,170.3753,148488.0
2024-01-05 15:30:00,172.6,172.65,172.36,172.55,168338.0,170.3753,170.4246,170.1384,170.3259,168338.0
2024-01-05 15:40:00,172.55,172.85,172.5,172.84,190322.0,170.3259,170.6221,170.2766,170.6122,190322.0
2024-01-05 15:50:00,172.85,172.94,172.65,172.71,964602.0,170.6221,170.7109,170.4246,170.4839,964602.0
2024-01-08 09:30:00,172.92,173.7,172.87,173.54,141399.0,170.6912,171.4611,170.6418,171.3032,141399.0
2024-01-08 09:40:00,173.58,173.64,173.18,173.38,159394.0,171.3426,171.4019,170.9478,171.1452,159394.0
2024-01-08 09:50:00,173.38,173.87,173.37,173.84,128082.0,171.1452,171.6289,171.1354,171.5993,128082.0
2024-01-08 10:00:00,173.83,174.01,173.56,173.9,89181.0,171.5894,171.7671,171.3229,171.6585,89181.0
2024-01-08 10:10:00,173.9,173.91,173.59,173.77,156718.0,171.6585,171.6684,171.3525,171.5302,156718.0
2024-01-08 10:20:00,173.8,173.8,173.57,173.72,108690.0,171.5598,171.5598,171.3328,171.4808,108690.0
2024-01-08 10:30:00,173.73,173.96,173.68,173.75,60473.0,171.4907,171.7177,171.4414,171.5105,60473.0
2024-01-08 10:40:00,173.79,174.01,173.7,174.01,64047.0,171.5499,171.7671,171.4611,171.7671,64047.0
2024-01-08 10:50:00,174.01,174.05,173.85,173.88,62472.0,171.7671,171.8066,171.6092,171.6388,62472.0
2024-01-08 11:00:00,173.88,174.14,173.81,174.02,70300.0,171.6388,171.8954,171.5697,171.777,70300.0
2024-01-08 11:10:00,174.04,174.11,173.93,174.06,62042.0,171.7967,171.8658,171.6881,171.8165,62042.0
2024-01-08 11:20:00,174.11,174.15,173.92,173.99,47668.0,171.8658,171.9053,171.6783,171.7474,47668.0
2024-01-08 11:30:00,174.0,174.15,174.0,174.05,73802.0,171.7572,171.9053,171.7572,171.8066,73802.0
2024-01-08 11:40:00,174.05,174.12,173.96,173.99,33571.0,171.8066,171.8757,171.7177,171.7474,33571.0
2024-01-08 11:50:00,173.97,174.04,173.85,174.02,70388.0,171.7276,171.7967,171.6092,171.777,70388.0
2024-01-08 12:00:00,174.02,174.17,173.93,173.94,95755.0,171.777,171.925,171.6881,171.698,95755.0
2024-01-08 12:10:00,173.94,174.02,173.93,173.95,24067.0,171.698,171.777,171.6881,171.7079,24067.0
2024-01-08 12:20:00,173.93,173.93,173.69,173.71,44524.0,171.6881,171.6881,171.4512,171.471,44524.0
2024-01-08 12:30:00,173.7,173.98,173.69,173.96,37800.0,171.4611,171.7375,171.4512,171.7177,37800.0
2024-01-08 12:40:00,173.95,174.0,173.86,173.99,28182.0,171.7079,171.7572,171.619,171.7474,28182.0
2024-01-08 12:50:00,173.99,174.19,173.96,174.18,39152.0,171.7474,171.9448,171.7177,171.9349,39152.0
2024-01-08 13:00:00,174.18,174.35,174.15,174.28,41792.0,171.9349,172.1027,171.9053,172.0336,41792.0
2024-01-08 13:10:00,174.28,174.33,174.15,174.24,33722.0,172.0336,172.083,171.9053,171.9941,33722.0
2024-01-08 13:20:00,174.25,174.37,174.2,174.22,40469.0,172.004,172.1225,171.9547,171.9744,40469.0
2024-01-08 13:30:00,174.22,174.35,174.19,174.35,29475.0,171.9744,172.1027,171.9448,172.1027,29475.0
2024-01-08 13:40:00,174.35,174.61,174.34,174.6,64973.0,172.1027,172.3594,172.0928,172.3495,64973.0
2024-01-08 13:50:00,174.59,174.75,174.55,174.72,34158.0,172.3396,172.4976,172.3001,172.4679,34158.0
2024-01-08 14:00:00,174.72,174.77,174.65,174.76,36398.0,172.4679,172.5173,172.3989,172.5074,36398.0
2024-01-08 14:10:00,174.79,174.94,174.78,174.82,74066.0,172.537,172.6851,172.5272,172.5667,74066.0
2024-01-08 14:20:00,174.82,175.11,174.76,175.11,61728.0,172.5667,172.8529,172.5074,172.8529,61728.0
2024-01-08 14:30:00,175.12,175.27,175.12,175.23,72372.0,172.8628,173.0109,172.8628,172.9714,72372.0
2024-01-08 14:40:00,175.25,175.37,175.24,175.36,51552.0,172.9911,173.1096,172.9812,173.0997,51552.0
2024-01-08 14:50:00,175.35,175.53,175.33,175.45,88637.0,173.0898,173.2675,173.0701,173.1885,88637.0
2024-01-08 15:00:00,175.45,175.53,175.35,175.47,71708.0,173.1885,173.2675,173.0898,173.2083,71708.0
2024-01-08 15:10:00,175.48,175.61,175.33,175.55,70213.0,173.2182,173.3465,173.0701,173.2873,70213.0
2024-01-08 15:20:00,175.55,175.66,175.44,175.44,54258.0,173.2873,173.3958,173.1787,173.1787,54258.0
2024-01-08 15:30:00,175.45,175.68,175.36,175.68,122037.0,173.1885,173.4156,173.0997,173.4156,122037.0
2024-01-08 15:40:00,175.69,175.72,175.3,175.32,166006.0,173.4254,173.4551,173.0405,173.0602,166006.0
2024-01-08 15:50:00,175.32,175.76,175.31,175.55,420118.0,173.0602,173.4945,173.0503,173.2873,420118.0
2024-01-09 09:30:00,174.28,174.82,174.09,174.43,140087.0,172.0336,172.5667,171.8461,172.1817,140087.0
2024-01-09 09:40:00,174.42,174.6,173.91,174.12,107197.0,172.1718,172.3495,171.6684,171.8757,107197.0
2024-01-09 09:50:00,174.11,174.35,174.06,174.35,104417.0,171.8658,172.1027,171.8165,172.1027,104417.0
2024-01-09 10:00:00,174.36,174.44,173.83,174.16,112212.0,172.1126,172.1916,171.5894,171.9152,112212.0
2024-01-09 10:10:00,174.16,174.43,174.1,174.32,71624.0,171.9152,172.1817,171.8559,172.0731,71624.0
2024-01-09 10:20:00,174.32,174.42,174.0,174.06,52885.0,172.0731,172.1718,171.7572,171.8165,52885.0
2024-01-09 10:30:00,174.06,174.34,174.02,174.32,73072.0,171.8165,172.0928,171.777,172.0731,73072.0
2024-01-09 10:40:00,174.33,174.39,174.13,174.34,56527.0,172.083,172.1422,171.8856,172.0928,56527.0
2024-01-09 10:50:00,174.33,174.38,174.11,174.13,55053.0,172.083,172.1323,171.8658,171.8856,55053.0
2024-01-09 11:00:00,174.13,174.46,174.12,174.42,40629.0,171.8856,172.2113,171.8757,172.1718,40629.0
2024-01-09 11:10:00,174.43,174.67,174.34,174.53,96699.0,172.1817,172.4186,172.0928,172.2804,96699.0
2024-01-09 11:20:00,174.53,174.57,174.45,174.54,46668.0,172.2804,172.3199,172.2014,172.2903,46668.0
2024-01-09 11:30:00,174.55,174.64,174.49,174.51,145705.0,172.3001,172.389,172.2409,172.2607,145705.0
2024-01-09 11:40:00,174.5,174.56,174.42,174.52,44424.0,172.2508,172.31,172.1718,172.2705,44424.0
2024-01-09 11:50:00,174.52,174.83,174.52,174.83,61862.0,172.2705,172.5765,172.2705,172.5765,61862.0
2024-01-09 12:00:00,174.83,174.92,174.7,174.91,55232.0,172.5765,172.6654,172.4482,172.6555,55232.0
2024-01-09 12:10:00,174.89,174.9,174.68,174.7,45300.0,172.6358,172.6456,172.4285,172.4482,45300.0
2024-01-09 12:20:00,174.69,174.92,174.69,174.84,54232.0,172.4383,172.6654,172.4383,172.5864,54232.0
2024-01-09 12:30:00,174.84,174.87,174.66,174.69,54153.0,172.5864,172.616,172.4087,172.4383,54153.0
2024-01-09 12:40:00,174.68,174.78,174.64,174.65,35748.0,172.4285,172.5272,172.389,172.3989,35748.0
2024-01-09 12:50:00,174.65,174.85,174.64,174.82,139458.0,172.3989,172.5963,172.389,172.5667,139458.0
2024-01-09 13:00:00,174.83,175.16,174.81,174.85,122447.0,172.5765,172.9023,172.5568,172.5963,122447.0
2024-01-09 13:10:00,174.85,175.03,174.84,175.03,36190.0,172.5963,172.774,172.5864,172.774,36190.0
2024-01-09 13:20:00,175.03,175.04,174.76,174.78,44301.0,172.774,172.7838,172.5074,172.5272,44301.0
2024-01-09 13:30:00,174.78,174.79,174.42,174.62,94174.0,172.5272,172.537,172.1718,172.3692,94174.0
2024-01-09 13:40:00,174.64,174.84,174.52,174.78,70805.0,172.389,172.5864,172.2705,172.5272,70805.0
2024-01-09 13:50:00,174.78,175.04,174.78,174.84,51868.0,172.5272,172.7838,172.5272,172.5864,51868.0
2024-01-09 14:00:00,174.89,175.01,174.89,175.01,33788.0,172.6358,172.7542,172.6358,172.7542,33788.0
2024-01-09 14:10:00,175.02,175.02,174.65,174.73,66447.0,172.7641,172.7641,172.3989,172.4778,66447.0
2024-01-09 14:20:00,174.73,174.83,174.56,174.62,57825.0,172.4778,172.5765,172.31,172.3692,57825.0
2024-01-09 14:30:00,174.61,174.76,174.6,174.68,55039.0,172.3594,172.5074,172.3495,172.4285,55039.0
2024-01-09 14:40:00,174.7,174.83,174.62,174.82,40662.0,172.4482,172.5765,172.3692,172.5667,40662.0
2024-01-09 14:50:00,174.81,174.87,174.63,174.74,59880.0,172.5568,172.616,172.3791,172.4877,59880.0
2024-01-09 15:00:00,174.76,174.9,174.58,174.74,67667.0,172.5074,172.6456,172.3298,172.4877,67667.0
2024-01-09 15:10:00,174.75,174.86,174.7,174.75,53653.0,172.4976,172.6061,172.4482,172.4976,53653.0
2024-01-09 15:20:00,174.72,174.91,174.7,174.77,46733.0,172.4679,172.6555,172.4482,172.5173,46733.0
2024-01-09 15:30:00,174.78,174.8,174.66,174.69,63718.0,172.5272,172.5469,172.4087,172.4383,63718.0
2024-01-09 15:40:00,174.69,174.69,174.53,174.54,108432.0,172.4383,172.4383,172.2804,172.2903,108432.0
2024-01-09 15:50:00,174.56,175.03,174.41,174.93,339796.0,172.31,172.774,172.1619,172.6752,339796.0
2024-01-10 09:30:00,175.18,175.71,175.18,175.67,191148.0,172.922,173.4452,172.922,173.4057,191148.0
2024-01-10 09:40:00,175.68,176.04,175.56,175.77,152218.0,173.4156,173.7709,173.2971,173.5044,152218.0
2024-01-10 09:50:00,175.76,175.84,175.3,175.59,100026.0,173.4945,173.5735,173.0405,173.3267,100026.0
2024-01-10 10:00:00,175.59,175.62,175.14,175.22,104449.0,173.3267,173.3563,172.8825,172.9615,104449.0
2024-01-10 10:10:00,175.22,175.65,175.2,175.44,65009.0,172.9615,173.386,172.9418,173.1787,65009.0
2024-01-10 10:20:00,175.43,175.6,175.39,175.56,38911.0,173.1688,173.3366,173.1293,173.2971,38911.0
2024-01-10 10:30:00,175.56,175.79,175.56,175.61,50599.0,173.2971,173.5242,173.2971,173.3465,50599.0
2024-01-10 10:40:00,175.61,175.88,175.58,175.87,91024.0,173.3465,173.613,173.3169,173.6031,91024.0
2024-01-10 10:50:00,175.89,176.06,175.85,176.05,28635.0,173.6229,173.7907,173.5834,173.7808,28635.0
2024-01-10 11:00:00,176.07,176.21,176.07,176.1,38250.0,173.8005,173.9387,173.8005,173.8302,38250.0
2024-01-10 11:10:00,176.06,176.09,175.71,175.75,61959.0,173.7907,173.8203,173.4452,173.4847,61959.0
2024-01-10 11:20:00,175.75,175.81,175.61,175.62,36518.0,173.4847,173.5439,173.3465,173.3563,36518.0
2024-01-10 11:30:00,175.6,175.71,175.54,175.7,37658.0,173.3366,173.4452,173.2774,173.4353,37658.0
2024-01-10 11:40:00,175.71,175.87,175.7,175.78,53202.0,173.4452,173.6031,173.4353,173.5143,53202.0
2024-01-10 11:50:00,175.78,175.95,175.66,175.86,69485.0,173.5143,173.6821,173.3958,173.5933,69485.0
2024-01-10 12:00:00,175.86,175.99,175.73,175.98,38135.0,173.5933,173.7216,173.4649,173.7117,38135.0
2024-01-10 12:10:00,175.98,176.08,175.97,176.06,23355.0,173.7117,173.8104,173.7018,173.7907,23355.0
2024-01-10 12:20:00,176.07,176.1,175.87,175.94,29697.0,173.8005,173.8302,173.6031,173.6722,29697.0
2024-01-10 12:30:00,175.94,175.96,175.87,175.95,28853.0,173.6722,173.692,173.6031,173.6821,28853.0
2024-01-10 12:40:00,175.95,176.03,175.82,176.02,21596.0,173.6821,173.7611,173.5538,173.7512,21596.0
2024-01-10 12:50:00,176.03,176.07,175.96,176.02,15994.0,173.7611,173.8005,173.692,173.7512,15994.0
2024-01-10 13:00:00,176.03,176.21,175.75,176.02,75135.0,173.7611,173.9387,173.4847,173.7512,75135.0
2024-01-10 13:10:00,176.0,176.11,175.82,176.03,37469.0,173.7315,173.84,173.5538,173.7611,37469.0
2024-01-10 13:20:00,176.05,176.11,175.89,176.02,29295.0,173.7808,173.84,173.6229,173.7512,29295.0
2024-01-10 13:30:00,176.04,176.16,176.01,176.13,37292.0,173.7709,173.8894,173.7413,173.8598,37292.0
2024-01-10 13:40:00,176.14,176.2,176.07,176.19,18765.0,173.8696,173.9289,173.8005,173.919,18765.0
2024-01-10 13:50:00,176.19,176.24,176.14,176.2,31553.0,173.919,173.9684,173.8696,173.9289,31553.0
2024-01-10 14:00:00,176.2,176.29,176.19,176.25,34695.0,173.9289,174.0177,173.919,173.9782,34695.0
2024-01-10 14:10:00,176.25,176.6,176.24,176.54,108428.0,173.9782,174.3237,173.9684,174.2645,108428.0
2024-01-10 14:20:00,176.55,176.61,176.43,176.5,81153.0,174.2744,174.3336,174.1559,174.225,81153.0
2024-01-10 14:30:00,176.51,176.54,176.34,176.41,32161.0,174.2349,174.2645,174.0671,174.1362,32161.0
2024-01-10 14:40:00,176.42,176.56,176.42,176.5,29565.0,174.146,174.2842,174.146,174.225,29565.0
2024-01-10 14:50:00,176.52,176.7,176.51,176.7,50409.0,174.2447,174.4224,174.2349,174.4224,50409.0
2024-01-10 15:00:00,176.69,176.74,176.57,176.67,54467.0,174.4126,174.4619,174.2941,174.3928,54467.0
2024-01-10 15:10:00,176.67,176.67,176.33,176.4,151936.0,174.3928,174.3928,174.0572,174.1263,151936.0
2024-01-10 15:20:00,176.41,176.45,176.13,176.19,170117.0,174.1362,174.1757,173.8598,173.919,170117.0
2024-01-10 15:30:00,176.2,176.28,176.1,176.15,99370.0,173.9289,174.0078,173.8302,173.8795,99370.0
2024-01-10 15:40:00,176.16,176.16,175.84,175.86,191564.0,173.8894,173.8894,173.5735,173.5933,191564.0
2024-01-10 15:50:00,175.84,176.38,175.71,176.28,328477.0,173.5735,174.1066,173.4452,174.0078,328477.0
2024-01-11 09:30:00,176.11,176.67,176.02,176.42,122363.0,173.84,174.3928,173.7512,174.146,122363.0
2024-01-11 09:40:00,176.43,176.64,176.0,176.05,160121.0,174.1559,174.3632,173.7315,173.7808,160121.0
2024-01-11 09:50:00,176.05,176.07,175.69,175.83,145517.0,173.7808,173.8005,173.4254,173.5636,145517.0
2024-01-11 10:00:00,175.85,175.88,174.78,174.83,151676.0,173.5834,173.613,172.5272,172.5765,151676.0
2024-01-11 10:10:00,174.83,175.24,174.63,175.23,147443.0,172.5765,172.9812,172.3791,172.9714,147443.0
2024-01-11 10:20:00,175.22,175.31,175.04,175.22,102667.0,172.9615,173.0503,172.7838,172.9615,102667.0
2024-01-11 10:30:00,175.23,175.61,175.04,175.4,146298.0,172.9714,173.3465,172.7838,173.1392,146298.0
2024-01-11 10:40:00,175.41,175.43,174.97,175.07,79203.0,173.1491,173.1688,172.7147,172.8134,79203.0
2024-01-11 10:50:00,175.1,175.16,174.85,175.07,129134.0,172.8431,172.9023,172.5963,172.8134,129134.0
2024-01-11 11:00:00,175.06,175.19,174.89,175.01,61451.0,172.8036,172.9319,172.6358,172.7542,61451.0
2024-01-11 11:10:00,174.99,175.05,174.39,174.58,104837.0,172.7345,172.7937,172.1422,172.3298,104837.0
2024-01-11 11:20:00,174.58,174.76,174.51,174.62,100370.0,172.3298,172.5074,172.2607,172.3692,100370.0
2024-01-11 11:30:00,174.63,174.65,174.36,174.38,70167.0,172.3791,172.3989,172.1126,172.1323,70167.0
2024-01-11 11:40:00,174.4,174.7,174.26,174.69,109549.0,172.1521,172.4482,172.0139,172.4383,109549.0
2024-01-11 11:50:00,174.68,174.77,174.25,174.29,96446.0,172.4285,172.5173,172.004,172.0435,96446.0
2024-01-11 12:00:00,174.28,174.59,174.24,174.52,60841.0,172.0336,172.3396,171.9941,172.2705,60841.0
2024-01-11 12:10:00,174.54,174.8,174.53,174.64,68524.0,172.2903,172.5469,172.2804,172.389,68524.0
2024-01-11 12:20:00,174.65,174.76,174.5,174.56,37323.0,172.3989,172.5074,172.2508,172.31,37323.0
2024-01-11 12:30:00,174.59,174.76,174.59,174.74,27276.0,172.3396,172.5074,172.3396,172.4877,27276.0
2024-01-11 12:40:00,174.76,175.18,174.76,175.15,31438.0,172.5074,172.922,172.5074,172.8924,31438.0
2024-01-11 12:50:00,175.2,175.3,174.98,175.05,46463.0,172.9418,173.0405,172.7246,172.7937,46463.0
2024-01-11 13:00:00,175.04,175.37,175.03,175.23,61372.0,172.7838,173.1096,172.774,172.9714,61372.0
2024-01-11 13:10:00,175.23,175.49,175.22,175.34,78442.0,172.9714,173.228,172.9615,173.08,78442.0
2024-01-11 13:20:00,175.35,175.47,175.31,175.36,28217.0,173.0898,173.2083,173.0503,173.0997,28217.0
2024-01-11 13:30:00,175.36,175.54,175.34,175.52,30073.0,173.0997,173.2774,173.08,173.2576,30073.0
2024-01-11 13:40:00,175.52,175.59,175.42,175.49,24445.0,173.2576,173.3267,173.1589,173.228,24445.0
2024-01-11 13:50:00,175.51,175.9,175.43,175.88,98091.0,173.2478,173.6327,173.1688,173.613,98091.0
2024-01-11 14:00:00,175.88,176.02,175.56,175.56,46021.0,173.613,173.7512,173.2971,173.2971,46021.0
2024-01-11 14:10:00,175.56,175.84,175.56,175.72,25761.0,173.2971,173.5735,173.2971,173.4551,25761.0
2024-01-11 14:20:00,175.75,175.88,175.59,175.84,29948.0,173.4847,173.613,173.3267,173.5735,29948.0
2024-01-11 14:30:00,175.86,175.9,175.68,175.78,42820.0,173.5933,173.6327,173.4156,173.5143,42820.0
2024-01-11 14:40:00,175.79,175.92,175.73,175.84,38807.0,173.5242,173.6525,173.4649,173.5735,38807.0
2024-01-11 14:50:00,175.88,176.24,175.88,176.16,34753.0,173.613,173.9684,173.613,173.8894,34753.0
2024-01-11 15:00:00,176.19,176.21,175.91,175.99,56942.0,173.919,173.9387,173.6426,173.7216,56942.0
2024-01-11 15:10:00,176.0,176.08,175.73,175.87,74886.0,173.7315,173.8104,173.4649,173.6031,74886.0
2024-01-11 15:20:00,175.88,176.16,175.84,176.03,52296.0,173.613,173.8894,173.5735,173.7611,52296.0
2024-01-11 15:30:00,176.03,176.09,175.83,175.86,118730.0,173.7611,173.8203,173.5636,173.5933,118730.0
2024-01-11 15:40:00,175.86,175.98,175.71,175.87,69811.0,173.5933,173.7117,173.4452,173.6031,69811.0
2024-01-11 15:50:00,175.87,176.19,175.6,176.09,301131.0,173.6031,173.919,173.3366,173.8203,301131.0
2024-01-12 09:30:00,175.35,175.79,175.33,175.67,155419.0,173.0898,173.5242,173.0701,173.4057,155419.0
2024-01-12 09:40:00,175.65,176.15,175.61,176.06,117013.0,173.386,173.8795,173.3465,173.7907,117013.0
2024-01-12 09:50:00,176.05,176.15,175.57,175.6,93104.0,173.7808,173.8795,173.307,173.3366,93104.0
2024-01-12 10:00:00,175.61,175.61,174.96,175.3,137524.0,173.3465,173.3465,172.7049,173.0405,137524.0
2024-01-12 10:10:00,175.32,175.36,174.53,174.55,120340.0,173.0602,173.0997,172.2804,172.3001,120340.0
2024-01-12 10:20:00,174.57,174.88,174.52,174.63,88034.0,172.3199,172.6259,172.2705,172.3791,88034.0
2024-01-12 10:30:00,174.64,174.88,174.49,174.54,90634.0,172.389,172.6259,172.2409,172.2903,90634.0
2024-01-12 10:40:00,174.53,174.73,174.18,174.19,92796.0,172.2804,172.4778,171.9349,171.9448,92796.0
2024-01-12 10:50:00,174.2,174.33,173.91,174.3,63610.0,171.9547,172.083,171.6684,172.0534,63610.0
2024-01-12 11:00:00,174.3,174.65,174.15,174.63,151821.0,172.0534,172.3989,171.9053,172.3791,151821.0
2024-01-12 11:10:00,174.64,174.8,174.57,174.72,60494.0,172.389,172.5469,172.3199,172.4679,60494.0
2024-01-12 11:20:00,174.72,174.82,174.51,174.68,95031.0,172.4679,172.5667,172.2607,172.4285,95031.0
2024-01-12 11:30:00,174.69,174.77,173.95,174.14,87221.0,172.4383,172.5173,171.7079,171.8954,87221.0
2024-01-12 11:40:00,174.18,174.26,174.01,174.04,57449.0,171.9349,172.0139,171.7671,171.7967,57449.0
2024-01-12 11:50:00,174.05,174.12,173.78,173.88,63529.0,171.8066,171.8757,171.5401,171.6388,63529.0
2024-01-12 12:00:00,173.89,174.01,173.73,173.8,40840.0,171.6486,171.7671,171.4907,171.5598,40840.0
2024-01-12 12:10:00,173.8,174.07,173.78,174.05,54283.0,171.5598,171.8263,171.5401,171.8066,54283.0
2024-01-12 12:20:00,174.04,174.15,173.82,174.02,51973.0,171.7967,171.9053,171.5796,171.777,51973.0
2024-01-12 12:30:00,174.01,174.08,173.84,173.99,36363.0,171.7671,171.8362,171.5993,171.7474,36363.0
2024-01-12 12:40:00,173.98,174.06,173.84,173.89,50307.0,171.7375,171.8165,171.5993,171.6486,50307.0
2024-01-12 12:50:00,173.88,174.26,173.88,174.17,36969.0,171.6388,172.0139,171.6388,171.925,36969.0
2024-01-12 13:00:00,174.19,174.36,174.19,174.36,28164.0,171.9448,172.1126,171.9448,172.1126,28164.0
2024-01-12 13:10:00,174.34,174.38,174.22,174.26,30733.0,172.0928,172.1323,171.9744,172.0139,30733.0
2024-01-12 13:20:00,174.26,174.38,174.18,174.31,40724.0,172.0139,172.1323,171.9349,172.0632,40724.0
2024-01-12 13:30:00,174.32,174.36,174.21,174.28,24029.0,172.0731,172.1126,171.9645,172.0336,24029.0
2024-01-12 13:40:00,174.28,174.33,174.19,174.22,24847.0,172.0336,172.083,171.9448,171.9744,24847.0
2024-01-12 13:50:00,174.22,174.33,174.12,174.28,31003.0,171.9744,172.083,171.8757,172.0336,31003.0
2024-01-12 14:00:00,174.28,174.4,174.27,174.34,19779.0,172.0336,172.1521,172.0237,172.0928,19779.0
2024-01-12 14:10:00,174.33,174.33,174.21,174.22,37514.0,172.083,172.083,171.9645,171.9744,37514.0
2024-01-12 14:20:00,174.22,174.24,173.95,174.06,52082.0,171.9744,171.9941,171.7079,171.8165,52082.0
2024-01-12 14:30:00,174.03,174.04,173.78,173.91,40384.0,171.7868,171.7967,171.5401,171.6684,40384.0
2024-01-12 14:40:00,173.93,173.98,173.85,173.9,25189.0,171.6881,171.7375,171.6092,171.6585,25189.0
2024-01-12 14:50:00,173.9,173.98,173.76,173.81,40355.0,171.6585,171.7375,171.5203,171.5697,40355.0
2024-01-12 15:00:00,173.8,173.86,173.69,173.77,52887.0,171.5598,171.619,171.4512,171.5302,52887.0
2024-01-12 15:10:00,173.75,173.83,173.71,173.75,45498.0,171.5105,171.5894,171.471,171.5105,45498.0
2024-01-12 15:20:00,173.76,173.9,173.63,173.84,64250.0,171.5203,171.6585,171.392,171.5993,64250.0
2024-01-12 15:30:00,173.85,174.0,173.83,173.96,67613.0,171.6092,171.7572,171.5894,171.7177,67613.0
2024-01-12 15:40:00,173.96,174.08,173.84,174.01,95598.0,171.7177,171.8362,171.5993,171.7671,95598.0
2024-01-12 15:50:00,174.02,174.1,173.84,173.99,267066.0,171.777,171.8559,171.5993,171.7474,267066.0
2024-01-16 09:30:00,172.91,173.09,172.47,172.72,259300.0,170.6813,170.859,170.247,170.4937,259300.0
2024-01-16 09:40:00,172.73,172.84,172.4,172.81,161540.0,170.5036,170.6122,170.1779,170.5826,161540.0
2024-01-16 09:50:00,172.8,173.31,172.59,173.27,108939.0,170.5727,171.0761,170.3654,171.0366,108939.0
2024-01-16 10:00:00,173.27,173.44,173.08,173.44,205401.0,171.0366,171.2044,170.8491,171.2044,205401.0
2024-01-16 10:10:00,173.47,174.04,173.47,173.95,108598.0,171.2341,171.7967,171.2341,171.7079,108598.0
2024-01-16 10:20:00,173.94,174.44,173.92,174.22,162006.0,171.698,172.1916,171.6783,171.9744,162006.0
2024-01-16 10:30:00,174.22,174.34,173.89,174.13,79725.0,171.9744,172.0928,171.6486,171.8856,79725.0
2024-01-16 10:40:00,174.11,174.27,174.08,174.26,168637.0,171.8658,172.0237,171.8362,172.0139,168637.0
2024-01-16 10:50:00,174.26,174.33,173.95,173.95,74920.0,172.0139,172.083,171.7079,171.7079,74920.0
2024-01-16 11:00:00,173.98,174.06,173.25,173.5,274468.0,171.7375,171.8165,171.0169,171.2637,274468.0
2024-01-16 11:10:00,173.53,173.93,173.34,173.84,97840.0,171.2933,171.6881,171.1057,171.5993,97840.0
2024-01-16 11:20:00,173.84,174.22,173.83,173.84,60168.0,171.5993,171.9744,171.5894,171.5993,60168.0
2024-01-16 11:30:00,173.86,174.1,173.76,173.82,58209.0,171.619,171.8559,171.5203,171.5796,58209.0
2024-01-16 11:40:00,173.78,173.87,173.57,173.61,32408.0,171.5401,171.6289,171.3328,171.3723,32408.0
2024-01-16 11:50:00,173.64,173.67,173.43,173.55,42185.0,171.4019,171.4315,171.1946,171.313,42185.0
2024-01-16 12:00:00,173.53,173.6,173.17,173.24,49534.0,171.2933,171.3624,170.9379,171.007,49534.0
2024-01-16 12:10:00,173.24,173.46,173.16,173.32,51877.0,171.007,171.2242,170.9281,171.086,51877.0
2024-01-16 12:20:00,173.34,173.53,173.17,173.23,42216.0,171.1057,171.2933,170.9379,170.9972,42216.0
2024-01-16 12:30:00,173.24,173.44,173.13,173.39,62146.0,171.007,171.2044,170.8984,171.1551,62146.0
2024-01-16 12:40:00,173.39,173.43,173.22,173.25,44457.0,171.1551,171.1946,170.9873,171.0169,44457.0
2024-01-16 12:50:00,173.23,173.41,173.18,173.28,37475.0,170.9972,171.1748,170.9478,171.0465,37475.0
2024-01-16 13:00:00,173.29,173.51,173.23,173.45,48120.0,171.0564,171.2735,170.9972,171.2143,48120.0
2024-01-16 13:10:00,173.51,173.89,173.44,173.77,125023.0,171.2735,171.6486,171.2044,171.5302,125023.0
2024-01-16 13:20:00,173.8,173.8,173.57,173.79,55355.0,171.5598,171.5598,171.3328,171.5499,55355.0
2024-01-16 13:30:00,173.82,173.85,173.48,173.52,62386.0,171.5796,171.6092,171.2439,171.2834,62386.0
2024-01-16 13:40:00,173.51,173.54,173.35,173.45,40973.0,171.2735,171.3032,171.1156,171.2143,40973.0
2024-01-16 13:50:00,173.43,173.46,173.25,173.39,29074.0,171.1946,171.2242,171.0169,171.1551,29074.0
2024-01-16 14:00:00,173.37,173.47,173.22,173.25,30996.0,171.1354,171.2341,170.9873,171.0169,30996.0
2024-01-16 14:10:00,173.27,173.28,173.01,173.02,53819.0,171.0366,171.0465,170.78,170.7899,53819.0
2024-01-16 14:20:00,173.03,173.24,173.02,173.15,34797.0,170.7997,171.007,170.7899,170.9182,34797.0
2024-01-16 14:30:00,173.15,173.21,173.0,173.21,47647.0,170.9182,170.9774,170.7701,170.9774,47647.0
2024-01-16 14:40:00,173.23,173.43,173.17,173.4,55859.0,170.9972,171.1946,170.9379,171.165,55859.0
2024-01-16 14:50:00,173.42,173.5,173.36,173.48,41351.0,171.1847,171.2637,171.1255,171.2439,41351.0
2024-01-16 15:00:00,173.48,173.57,173.36,173.44,50655.0,171.2439,171.3328,171.1255,171.2044,50655.0
2024-01-16 15:10:00,173.45,173.57,173.37,173.56,31850.0,171.2143,171.3328,171.1354,171.3229,31850.0
2024-01-16 15:20:00,173.56,173.57,173.37,173.41,37769.0,171.3229,171.3328,171.1354,171.1748,37769.0
2024-01-16 15:30:00,173.42,173.5,173.35,173.47,76712.0,171.1847,171.2637,171.1156,171.2341,76712.0
2024-01-16 15:40:00,173.47,173.59,173.39,173.49,103983.0,171.2341,171.3525,171.1551,171.2538,103983.0
2024-01-16 15:50:00,173.49,173.82,173.44,173.77,249384.0,171.2538,171.5796,171.2044,171.5302,249384.0
2024-01-17 09:30:00,171.93,172.22,171.75,172.06,198248.0,169.7139,170.0002,169.5362,169.8422,198248.0
2024-01-17 09:40:00,172.04,172.16,171.54,171.59,140881.0,169.8225,169.9409,169.3289,169.3783,140881.0
2024-01-17 09:50:00,171.59,171.75,171.38,171.44,116288.0,169.3783,169.5362,169.171,169.2302,116288.0
2024-01-17 10:00:00,171.44,171.89,171.28,171.8,119643.0,169.2302,169.6744,169.0723,169.5856,119643.0
2024-01-17 10:10:00,171.77,171.91,171.45,171.47,98731.0,169.556,169.6942,169.2401,169.2598,98731.0
2024-01-17 10:20:00,171.46,171.71,171.37,171.57,78821.0,169.25,169.4967,169.1611,169.3586,78821.0
2024-01-17 10:30:00,171.54,171.91,171.38,171.9,129613.0,169.3289,169.6942,169.171,169.6843,129613.0
2024-01-17 10:40:00,171.88,171.88,171.69,171.88,86202.0,169.6646,169.6646,169.477,169.6646,86202.0
2024-01-17 10:50:00,171.87,171.98,171.77,171.96,66577.0,169.6547,169.7633,169.556,169.7435,66577.0
2024-01-17 11:00:00,171.97,172.3,171.96,172.02,94879.0,169.7534,170.0791,169.7435,169.8028,94879.0
2024-01-17 11:10:00,172.02,172.08,171.82,171.88,71727.0,169.8028,169.862,169.6053,169.6646,71727.0
2024-01-17 11:20:00,171.88,172.0,171.84,171.91,103838.0,169.6646,169.783,169.6251,169.6942,103838.0
2024-01-17 11:30:00,171.92,172.07,171.8,172.07,63559.0,169.704,169.8521,169.5856,169.8521,63559.0
2024-01-17 11:40:00,172.09,172.29,172.08,172.11,44907.0,169.8718,170.0693,169.862,169.8916,44907.0
2024-01-17 11:50:00,172.13,172.16,171.99,172.09,35063.0,169.9113,169.9409,169.7731,169.8718,35063.0
2024-01-17 12:00:00,172.09,172.15,171.84,171.84,72597.0,169.8718,169.9311,169.6251,169.6251,72597.0
2024-01-17 12:10:00,171.84,172.05,171.81,171.88,28454.0,169.6251,169.8324,169.5955,169.6646,28454.0
2024-01-17 12:20:00,171.89,171.92,171.63,171.73,34320.0,169.6744,169.704,169.4178,169.5165,34320.0
2024-01-17 12:30:00,171.73,171.75,171.6,171.63,24533.0,169.5165,169.5362,169.3882,169.4178,24533.0
2024-01-17 12:40:00,171.64,171.67,171.46,171.62,29168.0,169.4276,169.4573,169.25,169.4079,29168.0
2024-01-17 12:50:00,171.62,171.84,171.6,171.74,29078.0,169.4079,169.6251,169.3882,169.5264,29078.0
2024-01-17 13:00:00,171.74,171.88,171.67,171.68,56527.0,169.5264,169.6646,169.4573,169.4671,56527.0
2024-01-17 13:10:00,171.67,171.67,171.38,171.42,39117.0,169.4573,169.4573,169.171,169.2105,39117.0
2024-01-17 13:20:00,171.4,171.43,171.17,171.28,41544.0,169.1907,169.2204,168.9637,169.0723,41544.0
2024-01-17 13:30:00,171.25,171.27,171.08,171.15,34759.0,169.0427,169.0624,168.8749,168.944,34759.0
2024-01-17 13:40:00,171.18,171.19,170.96,171.02,38843.0,168.9736,168.9834,168.7564,168.8156,38843.0
2024-01-17 13:50:00,171.01,171.27,171.01,171.22,88828.0,168.8058,169.0624,168.8058,169.0131,88828.0
2024-01-17 14:00:00,171.21,171.33,171.13,171.24,52277.0,169.0032,169.1216,168.9242,169.0328,52277.0
2024-01-17 14:10:00,171.22,171.29,171.15,171.26,34770.0,169.0131,169.0822,168.944,169.0525,34770.0
2024-01-17 14:20:00,171.26,171.52,171.26,171.48,87458.0,169.0525,169.3092,169.0525,169.2697,87458.0
2024-01-17 14:30:00,171.5,171.67,171.5,171.65,45121.0,169.2895,169.4573,169.2895,169.4375,45121.0
2024-01-17 14:40:00,171.66,171.89,171.63,171.77,41360.0,169.4474,169.6744,169.4178,169.556,41360.0
2024-01-17 14:50:00,171.76,171.88,171.76,171.81,42282.0,169.5461,169.6646,169.5461,169.5955,42282.0
2024-01-17 15:00:00,171.81,171.84,171.67,171.8,42517.0,169.5955,169.6251,169.4573,169.5856,42517.0
2024-01-17 15:10:00,171.78,171.82,171.61,171.75,42904.0,169.5658,169.6053,169.398,169.5362,42904.0
2024-01-17 15:20:00,171.78,171.78,171.59,171.64,47553.0,169.5658,169.5658,169.3783,169.4276,47553.0
2024-01-17 15:30:00,171.66,172.01,171.65,171.99,61927.0,169.4474,169.7929,169.4375,169.7731,61927.0
2024-01-17 15:40:00,172.0,172.07,171.94,171.99,88761.0,169.783,169.8521,169.7238,169.7731,88761.0
2024-01-17 15:50:00,171.99,172.3,171.99,172.25,402286.0,169.7731,170.0791,169.7731,170.0298,402286.0
2024-01-18 09:30:00,173.06,173.43,172.85,172.94,318770.0,170.8293,171.1946,170.6221,170.7109,318770.0
2024-01-18 09:40:00,172.97,173.21,172.69,172.8,162660.0,170.7405,170.9774,170.4641,170.5727,162660.0
2024-01-18 09:50:00,172.8,173.08,172.76,172.94,102536.0,170.5727,170.8491,170.5332,170.7109,102536.0
2024-01-18 10:00:00,172.94,173.03,172.55,172.84,102288.0,170.7109,170.7997,170.3259,170.6122,102288.0
2024-01-18 10:10:00,172.84,173.17,172.83,172.99,126416.0,170.6122,170.9379,170.6023,170.7602,126416.0
2024-01-18 10:20:00,173.01,173.17,172.77,173.09,69923.0,170.78,170.9379,170.5431,170.859,69923.0
2024-01-18 10:30:00,173.1,173.23,172.87,173.02,106645.0,170.8688,170.9972,170.6418,170.7899,106645.0
2024-01-18 10:40:00,173.04,173.13,172.84,173.02,71114.0,170.8096,170.8984,170.6122,170.7899,71114.0
2024-01-18 10:50:00,173.03,173.04,172.59,172.68,71176.0,170.7997,170.8096,170.3654,170.4542,71176.0
2024-01-18 11:00:00,172.67,172.67,172.32,172.5,77351.0,170.4444,170.4444,170.0989,170.2766,77351.0
2024-01-18 11:10:00,172.51,172.68,172.42,172.62,74306.0,170.2864,170.4542,170.1976,170.395,74306.0
2024-01-18 11:20:00,172.61,172.73,172.55,172.67,56681.0,170.3851,170.5036,170.3259,170.4444,56681.0
2024-01-18 11:30:00,172.69,172.95,172.65,172.78,62526.0,170.4641,170.7208,170.4246,170.553,62526.0
2024-01-18 11:40:00,172.78,172.79,172.49,172.5,87372.0,170.553,170.5628,170.2667,170.2766,87372.0
2024-01-18 11:50:00,172.48,172.77,172.48,172.6,72546.0,170.2568,170.5431,170.2568,170.3753,72546.0
2024-01-18 12:00:00,172.61,172.62,171.97,172.03,121527.0,170.3851,170.395,169.7534,169.8126,121527.0
2024-01-18 12:10:00,172.03,172.11,171.78,171.93,97537.0,169.8126,169.8916,169.5658,169.7139,97537.0
2024-01-18 12:20:00,171.93,172.03,171.8,171.95,49797.0,169.7139,169.8126,169.5856,169.7337,49797.0
2024-01-18 12:30:00,171.96,171.96,171.67,171.95,68519.0,169.7435,169.7435,169.4573,169.7337,68519.0
2024-01-18 12:40:00,171.95,171.99,171.82,171.98,61160.0,169.7337,169.7731,169.6053,169.7633,61160.0
2024-01-18 12:50:00,171.97,172.0,171.61,171.74,49794.0,169.7534,169.783,169.398,169.5264,49794.0
2024-01-18 13:00:00,171.75,171.75,171.32,171.54,85394.0,169.5362,169.5362,169.1118,169.3289,85394.0
2024-01-18 13:10:00,171.53,171.6,171.38,171.55,48733.0,169.3191,169.3882,169.171,169.3388,48733.0
2024-01-18 13:20:00,171.53,171.79,171.47,171.68,53936.0,169.3191,169.5757,169.2598,169.4671,53936.0
2024-01-18 13:30:00,171.69,172.05,171.68,172.01,50723.0,169.477,169.8324,169.4671,169.7929,50723.0
2024-01-18 13:40:00,172.01,172.12,171.93,172.02,43821.0,169.7929,169.9015,169.7139,169.8028,43821.0
2024-01-18 13:50:00,171.99,172.1,171.98,172.0,47884.0,169.7731,169.8817,169.7633,169.783,47884.0
2024-01-18 14:00:00,172.0,172.25,171.99,172.22,59725.0,169.783,170.0298,169.7731,170.0002,59725.0
2024-01-18 14:10:00,172.19,172.54,172.18,172.48,56657.0,169.9706,170.316,169.9607,170.2568,56657.0
2024-01-18 14:20:00,172.48,172.81,172.39,172.79,116274.0,170.2568,170.5826,170.168,170.5628,116274.0
2024-01-18 14:30:00,172.81,172.91,172.67,172.67,84766.0,170.5826,170.6813,170.4444,170.4444,84766.0
2024-01-18 14:40:00,172.69,172.76,172.39,172.64,114102.0,170.4641,170.5332,170.168,170.4148,114102.0
2024-01-18 14:50:00,172.62,172.83,172.59,172.76,68188.0,170.395,170.6023,170.3654,170.5332,68188.0
2024-01-18 15:00:00,172.78,173.01,172.68,173.0,42960.0,170.553,170.78,170.4542,170.7701,42960.0
2024-01-18 15:10:00,173.01,173.05,172.95,172.96,48179.0,170.78,170.8195,170.7208,170.7306,48179.0
2024-01-18 15:20:00,172.94,173.15,172.94,173.14,88492.0,170.7109,170.9182,170.7109,170.9083,88492.0
2024-01-18 15:30:00,173.14,173.18,172.91,172.92,151691.0,170.9083,170.9478,170.6813,170.6912,151691.0
2024-01-18 15:40:00,172.92,173.17,172.87,173.12,98817.0,170.6912,170.9379,170.6418,170.8886,98817.0
2024-01-18 15:50:00,173.11,173.33,173.01,173.19,512380.0,170.8787,171.0959,170.78,170.9577,512380.0
2024-01-19 09:30:00,173.49,173.49,172.9,173.08,142950.0,171.2538,171.2538,170.6714,170.8491,142950.0
2024-01-19 09:40:00,173.06,173.21,172.88,172.95,94289.0,170.8293,170.9774,170.6517,170.7208,94289.0
2024-01-19 09:50:00,172.93,173.18,172.79,173.06,55411.0,170.701,170.9478,170.5628,170.8293,55411.0
2024-01-19 10:00:00,173.11,173.24,172.46,172.54,109878.0,170.8787,171.007,170.2371,170.316,109878.0
2024-01-19 10:10:00,172.56,172.75,172.45,172.63,95991.0,170.3358,170.5233,170.2272,170.4049,95991.0
2024-01-19 10:20:00,172.64,172.88,172.51,172.87,52816.0,170.4148,170.6517,170.2864,170.6418,52816.0
2024-01-19 10:30:00,172.86,172.86,172.57,172.8,106870.0,170.6319,170.6319,170.3457,170.5727,106870.0
2024-01-19 10:40:00,172.8,172.94,172.65,172.65,48357.0,170.5727,170.7109,170.4246,170.4246,48357.0
2024-01-19 10:50:00,172.66,172.95,172.58,172.95,57839.0,170.4345,170.7208,170.3555,170.7208,57839.0
2024-01-19 11:00:00,172.95,173.13,172.84,173.05,395816.0,170.7208,170.8984,170.6122,170.8195,395816.0
2024-01-19 11:10:00,173.07,173.29,173.05,173.2,102051.0,170.8392,171.0564,170.8195,170.9675,102051.0
2024-01-19 11:20:00,173.19,173.28,173.14,173.18,62025.0,170.9577,171.0465,170.9083,170.9478,62025.0
2024-01-19 11:30:00,173.18,173.2,172.88,172.91,47085.0,170.9478,170.9675,170.6517,170.6813,47085.0
2024-01-19 11:40:00,172.92,173.05,172.83,172.91,41368.0,170.6912,170.8195,170.6023,170.6813,41368.0
2024-01-19 11:50:00,172.89,173.26,172.87,173.23,44667.0,170.6615,171.0268,170.6418,170.9972,44667.0
2024-01-19 12:00:00,173.23,173.27,173.15,173.16,31545.0,170.9972,171.0366,170.9182,170.9281,31545.0
2024-01-19 12:10:00,173.15,173.29,173.02,173.27,55803.0,170.9182,171.0564,170.7899,171.0366,55803.0
2024-01-19 12:20:00,173.27,173.51,173.21,173.49,58297.0,171.0366,171.2735,170.9774,171.2538,58297.0
2024-01-19 12:30:00,173.5,173.82,173.45,173.77,166460.0,171.2637,171.5796,171.2143,171.5302,166460.0
2024-01-19 12:40:00,173.78,173.8,173.63,173.69,90567.0,171.5401,171.5598,171.392,171.4512,90567.0
2024-01-19 12:50:00,173.7,173.92,173.68,173.92,67956.0,171.4611,171.6783,171.4414,171.6783,67956.0
2024-01-19 13:00:00,173.92,174.05,173.75,174.03,35398.0,171.6783,171.8066,171.5105,171.7868,35398.0
2024-01-19 13:10:00,174.04,174.24,174.0,174.09,67835.0,171.7967,171.9941,171.7572,171.8461,67835.0
2024-01-19 13:20:00,174.11,174.29,174.11,174.25,58864.0,171.8658,172.0435,171.8658,172.004,58864.0
2024-01-19 13:30:00,174.26,174.4,174.22,174.34,107343.0,172.0139,172.1521,171.9744,172.0928,107343.0
2024-01-19 13:40:00,174.37,174.37,174.24,174.31,69946.0,172.1225,172.1225,171.9941,172.0632,69946.0
2024-01-19 13:50:00,174.32,174.56,174.3,174.55,68144.0,172.0731,172.31,172.0534,172.3001,68144.0
2024-01-19 14:00:00,174.56,174.69,174.51,174.66,83079.0,172.31,172.4383,172.2607,172.4087,83079.0
2024-01-19 14:10:00,174.66,174.82,174.65,174.75,80738.0,172.4087,172.5667,172.3989,172.4976,80738.0
2024-01-19 14:20:00,174.76,175.04,174.68,174.84,145597.0,172.5074,172.7838,172.4285,172.5864,145597.0
2024-01-19 14:30:00,174.84,174.87,174.56,174.78,111699.0,172.5864,172.616,172.31,172.5272,111699.0
2024-01-19 14:40:00,174.79,175.01,174.75,174.99,155695.0,172.537,172.7542,172.4976,172.7345,155695.0
2024-01-19 14:50:00,175.0,175.05,174.85,175.04,61382.0,172.7443,172.7937,172.5963,172.7838,61382.0
2024-01-19 15:00:00,175.03,175.25,175.0,175.06,106271.0,172.774,172.9911,172.7443,172.8036,106271.0
2024-01-19 15:10:00,175.05,175.06,174.81,174.86,58473.0,172.7937,172.8036,172.5568,172.6061,58473.0
2024-01-19 15:20:00,174.86,174.87,174.65,174.81,61457.0,172.6061,172.616,172.3989,172.5568,61457.0
2024-01-19 15:30:00,174.81,174.83,174.67,174.69,67448.0,172.5568,172.5765,172.4186,172.4383,67448.0
2024-01-19 15:40:00,174.69,174.76,174.59,174.72,109159.0,172.4383,172.5074,172.3396,172.4679,109159.0
2024-01-19 15:50:00,174.73,174.91,174.71,174.87,504533.0,172.4778,172.6555,172.4581,172.616,504533.0
2024-01-22 09:30:00,175.27,175.45,174.8,175.08,134882.0,173.0109,173.1885,172.5469,172.8233,134882.0
2024-01-22 09:40:00,175.07,175.13,174.69,174.88,174645.0,172.8134,172.8727,172.4383,172.6259,174645.0
2024-01-22 09:50:00,174.88,175.67,174.83,175.67,119437.0,172.6259,173.4057,172.5765,173.4057,119437.0
2024-01-22 10:00:00,175.68,175.77,175.15,175.36,289261.0,173.4156,173.5044,172.8924,173.0997,289261.0
2024-01-22 10:10:00,175.36,175.45,175.07,175.08,120417.0,173.0997,173.1885,172.8134,172.8233,120417.0
2024-01-22 10:20:00,175.08,175.3,174.73,174.74,119202.0,172.8233,173.0405,172.4778,172.4877,119202.0
2024-01-22 10:30:00,174.75,174.76,174.34,174.44,127166.0,172.4976,172.5074,172.0928,172.1916,127166.0
2024-01-22 10:40:00,174.43,174.43,173.89,173.92,83607.0,172.1817,172.1817,171.6486,171.6783,83607.0
2024-01-22 10:50:00,173.93,174.28,173.92,174.19,124317.0,171.6881,172.0336,171.6783,171.9448,124317.0
2024-01-22 11:00:00,174.21,174.27,174.0,174.24,85200.0,171.9645,172.0237,171.7572,171.9941,85200.0
2024-01-22 11:10:00,174.25,174.59,174.17,174.56,59234.0,172.004,172.3396,171.925,172.31,59234.0
2024-01-22 11:20:00,174.55,174.6,174.27,174.35,48557.0,172.3001,172.3495,172.0237,172.1027,48557.0
2024-01-22 11:30:00,174.37,174.41,174.25,174.34,46920.0,172.1225,172.1619,172.004,172.0928,46920.0
2024-01-22 11:40:00,174.34,174.43,174.23,174.42,105310.0,172.0928,172.1817,171.9843,172.1718,105310.0
2024-01-22 11:50:00,174.42,174.52,174.33,174.43,65985.0,172.1718,172.2705,172.083,172.1817,65985.0
2024-01-22 12:00:00,174.45,174.48,174.19,174.24,61909.0,172.2014,172.231,171.9448,171.9941,61909.0
2024-01-22 12:10:00,174.24,174.35,174.19,174.28,82449.0,171.9941,172.1027,171.9448,172.0336,82449.0
2024-01-22 12:20:00,174.28,174.51,174.26,174.48,46636.0,172.0336,172.2607,172.0139,172.231,46636.0
2024-01-22 12:30:00,174.48,174.55,174.23,174.33,43866.0,172.231,172.3001,171.9843,172.083,43866.0
2024-01-22 12:40:00,174.34,174.35,174.17,174.19,34711.0,172.0928,172.1027,171.925,171.9448,34711.0
2024-01-22 12:50:00,174.16,174.25,174.12,174.15,39318.0,171.9152,172.004,171.8757,171.9053,39318.0
2024-01-22 13:00:00,174.14,174.14,173.9,173.9,40946.0,171.8954,171.8954,171.6585,171.6585,40946.0
2024-01-22 13:10:00,173.91,174.03,173.77,173.8,44108.0,171.6684,171.7868,171.5302,171.5598,44108.0
2024-01-22 13:20:00,173.78,173.88,173.57,173.62,80896.0,171.5401,171.6388,171.3328,171.3821,80896.0
2024-01-22 13:30:00,173.6,173.83,173.6,173.8,48140.0,171.3624,171.5894,171.3624,171.5598,48140.0
2024-01-22 13:40:00,173.78,173.9,173.69,173.83,49990.0,171.5401,171.6585,171.4512,171.5894,49990.0
2024-01-22 13:50:00,173.84,174.07,173.84,173.97,45533.0,171.5993,171.8263,171.5993,171.7276,45533.0
2024-01-22 14:00:00,173.98,174.05,173.97,173.97,45668.0,171.7375,171.8066,171.7276,171.7276,45668.0
2024-01-22 14:10:00,173.97,173.97,173.41,173.44,55440.0,171.7276,171.7276,171.1748,171.2044,55440.0
2024-01-22 14:20:00,173.4,173.61,173.34,173.59,51721.0,171.165,171.3723,171.1057,171.3525,51721.0
2024-01-22 14:30:00,173.6,173.66,173.42,173.6,65657.0,171.3624,171.4216,171.1847,171.3624,65657.0
2024-01-22 14:40:00,173.61,173.67,173.53,173.59,32900.0,171.3723,171.4315,171.2933,171.3525,32900.0
2024-01-22 14:50:00,173.59,173.65,173.52,173.59,58421.0,171.3525,171.4117,171.2834,171.3525,58421.0
2024-01-22 15:00:00,173.59,173.69,173.45,173.69,206028.0,171.3525,171.4512,171.2143,171.4512,206028.0
2024-01-22 15:10:00,173.69,173.99,173.69,173.98,44719.0,171.4512,171.7474,171.4512,171.7375,44719.0
2024-01-22 15:20:00,173.99,174.31,173.94,174.26,55931.0,171.7474,172.0632,171.698,172.0139,55931.0
2024-01-22 15:30:00,174.25,174.28,174.12,174.14,47210.0,172.004,172.0336,171.8757,171.8954,47210.0
2024-01-22 15:40:00,174.13,174.2,173.95,173.99,118747.0,171.8856,171.9547,171.7079,171.7474,118747.0
2024-01-22 15:50:00,173.98,174.09,173.91,174.05,704070.0,171.7375,171.8461,171.6684,171.8066,704070.0
2024-01-23 09:30:00,174.29,174.87,174.26,174.56,134872.0,172.0435,172.616,172.0139,172.31,134872.0
2024-01-23 09:40:00,174.52,174.63,174.22,174.22,85509.0,172.2705,172.3791,171.9744,171.9744,85509.0
2024-01-23 09:50:00,174.24,174.54,174.12,174.53,59374.0,171.9941,172.2903,171.8757,172.2804,59374.0
2024-01-23 10:00:00,174.5,174.59,174.15,174.39,78452.0,172.2508,172.3396,171.9053,172.1422,78452.0
2024-01-23 10:10:00,174.35,174.59,174.18,174.23,59895.0,172.1027,172.3396,171.9349,171.9843,59895.0
2024-01-23 10:20:00,174.22,174.26,173.77,174.06,82714.0,171.9744,172.0139,171.5302,171.8165,82714.0
2024-01-23 10:30:00,174.07,174.07,173.71,173.92,41387.0,171.8263,171.8263,171.471,171.6783,41387.0
2024-01-23 10:40:00,173.91,173.95,173.62,173.83,37422.0,171.6684,171.7079,171.3821,171.5894,37422.0
2024-01-23 10:50:00,173.8,173.83,173.53,173.77,136584.0,171.5598,171.5894,171.2933,171.5302,136584.0
2024-01-23 11:00:00,173.78,174.03,173.78,173.95,54037.0,171.5401,171.7868,171.5401,171.7079,54037.0
2024-01-23 11:10:00,173.95,174.0,173.47,173.52,57791.0,171.7079,171.7572,171.2341,171.2834,57791.0
2024-01-23 11:20:00,173.51,173.54,173.34,173.39,48134.0,171.2735,171.3032,171.1057,171.1551,48134.0
2024-01-23 11:30:00,173.38,173.38,173.15,173.25,64437.0,171.1452,171.1452,170.9182,171.0169,64437.0
2024-01-23 11:40:00,173.26,173.3,173.11,173.11,69923.0,171.0268,171.0663,170.8787,170.8787,69923.0
2024-01-23 11:50:00,173.1,173.35,173.08,173.35,32229.0,170.8688,171.1156,170.8491,171.1156,32229.0
2024-01-23 12:00:00,173.34,173.38,173.12,173.2,48998.0,171.1057,171.1452,170.8886,170.9675,48998.0
2024-01-23 12:10:00,173.2,173.24,172.95,172.97,36344.0,170.9675,171.007,170.7208,170.7405,36344.0
2024-01-23 12:20:00,172.98,173.0,172.82,172.91,44990.0,170.7504,170.7701,170.5924,170.6813,44990.0
2024-01-23 12:30:00,172.91,173.01,172.85,172.95,27809.0,170.6813,170.78,170.6221,170.7208,27809.0
2024-01-23 12:40:00,172.95,173.0,172.85,172.97,21683.0,170.7208,170.7701,170.6221,170.7405,21683.0
2024-01-23 12:50:00,172.99,173.27,172.98,173.24,39272.0,170.7602,171.0366,170.7504,171.007,39272.0
2024-01-23 13:00:00,173.24,173.26,173.1,173.19,39532.0,171.007,171.0268,170.8688,170.9577,39532.0
2024-01-23 13:10:00,173.19,173.35,173.19,173.3,41343.0,170.9577,171.1156,170.9577,171.0663,41343.0
2024-01-23 13:20:00,173.3,173.35,173.21,173.22,25996.0,171.0663,171.1156,170.9774,170.9873,25996.0
2024-01-23 13:30:00,173.25,173.25,173.08,173.11,36915.0,171.0169,171.0169,170.8491,170.8787,36915.0
2024-01-23 13:40:00,173.11,173.3,173.09,173.29,62073.0,170.8787,171.0663,170.859,171.0564,62073.0
2024-01-23 13:50:00,173.3,173.37,173.24,173.3,44091.0,171.0663,171.1354,171.007,171.0663,44091.0
2024-01-23 14:00:00,173.31,173.37,173.22,173.27,59601.0,171.0761,171.1354,170.9873,171.0366,59601.0
2024-01-23 14:10:00,173.26,173.33,173.17,173.23,24013.0,171.0268,171.0959,170.9379,170.9972,24013.0
2024-01-23 14:20:00,173.23,173.31,173.18,173.3,54731.0,170.9972,171.0761,170.9478,171.0663,54731.0
2024-01-23 14:30:00,173.31,173.34,173.22,173.28,69791.0,171.0761,171.1057,170.9873,171.0465,69791.0
2024-01-23 14:40:00,173.29,173.43,173.27,173.36,47960.0,171.0564,171.1946,171.0366,171.1255,47960.0
2024-01-23 14:50:00,173.35,173.5,173.31,173.45,42442.0,171.1156,171.2637,171.0761,171.2143,42442.0
2024-01-23 15:00:00,173.45,173.59,173.38,173.57,67200.0,171.2143,171.3525,171.1452,171.3328,67200.0
2024-01-23 15:10:00,173.57,173.76,173.57,173.75,94772.0,171.3328,171.5203,171.3328,171.5105,94772.0
2024-01-23 15:20:00,173.76,173.78,173.58,173.65,57705.0,171.5203,171.5401,171.3426,171.4117,57705.0
2024-01-23 15:30:00,173.64,173.71,173.58,173.58,118349.0,171.4019,171.471,171.3426,171.3426,118349.0
2024-01-23 15:40:00,173.58,173.63,173.44,173.48,131213.0,171.3426,171.392,171.2044,171.2439,131213.0
2024-01-23 15:50:00,173.47,173.77,173.47,173.67,445628.0,171.2341,171.5302,171.2341,171.4315,445628.0
2024-01-24 09:30:00,174.85,175.03,174.49,174.61,128946.0,172.5963,172.774,172.2409,172.3594,128946.0
2024-01-24 09:40:00,174.63,174.85,174.05,174.14,119334.0,172.3791,172.5963,171.8066,171.8954,119334.0
2024-01-24 09:50:00,174.11,174.15,173.72,173.81,67847.0,171.8658,171.9053,171.4808,171.5697,67847.0
2024-01-24 10:00:00,173.81,174.03,173.64,173.94,111892.0,171.5697,171.7868,171.4019,171.698,111892.0
2024-01-24 10:10:00,173.96,174.27,173.85,174.22,75419.0,171.7177,172.0237,171.6092,171.9744,75419.0
2024-01-24 10:20:00,174.24,174.26,174.08,174.14,53224.0,171.9941,172.0139,171.8362,171.8954,53224.0
2024-01-24 10:30:00,174.15,174.39,174.06,174.39,73333.0,171.9053,172.1422,171.8165,172.1422,73333.0
2024-01-24 10:40:00,174.39,174.73,174.33,174.58,87271.0,172.1422,172.4778,172.083,172.3298,87271.0
2024-01-24 10:50:00,174.57,174.57,174.32,174.51,88607.0,172.3199,172.3199,172.0731,172.2607,88607.0
2024-01-24 11:00:00,174.52,174.64,174.26,174.32,84785.0,172.2705,172.389,172.0139,172.0731,84785.0
2024-01-24 11:10:00,174.33,174.35,174.12,174.3,60059.0,172.083,172.1027,171.8757,172.0534,60059.0
2024-01-24 11:20:00,174.29,174.44,174.24,174.37,56550.0,172.0435,172.1916,171.9941,172.1225,56550.0
2024-01-24 11:30:00,174.39,174.41,174.2,174.25,38552.0,172.1422,172.1619,171.9547,172.004,38552.0
2024-01-24 11:40:00,174.26,174.39,174.13,174.37,37352.0,172.0139,172.1422,171.8856,172.1225,37352.0
2024-01-24 11:50:00,174.39,174.6,174.38,174.55,111318.0,172.1422,172.3495,172.1323,172.3001,111318.0
2024-01-24 12:00:00,174.55,174.76,174.52,174.76,36725.0,172.3001,172.5074,172.2705,172.5074,36725.0
2024-01-24 12:10:00,174.77,174.8,174.43,174.43,60961.0,172.5173,172.5469,172.1817,172.1817,60961.0
2024-01-24 12:20:00,174.42,174.76,174.34,174.74,51306.0,172.1718,172.5074,172.0928,172.4877,51306.0
2024-01-24 12:30:00,174.76,174.82,174.64,174.69,69288.0,172.5074,172.5667,172.389,172.4383,69288.0
2024-01-24 12:40:00,174.67,174.68,174.57,174.63,51736.0,172.4186,172.4285,172.3199,172.3791,51736.0
2024-01-24 12:50:00,174.63,174.66,174.47,174.55,27328.0,172.3791,172.4087,172.2212,172.3001,27328.0
2024-01-24 13:00:00,174.55,174.58,174.1,174.2,166716.0,172.3001,172.3298,171.8559,171.9547,166716.0
2024-01-24 13:10:00,174.2,174.26,173.9,174.04,74465.0,171.9547,172.0139,171.6585,171.7967,74465.0
2024-01-24 13:20:00,174.05,174.23,173.98,174.19,74906.0,171.8066,171.9843,171.7375,171.9448,74906.0
2024-01-24 13:30:00,174.19,174.19,173.72,173.72,77340.0,171.9448,171.9448,171.4808,171.4808,77340.0
2024-01-24 13:40:00,173.71,173.84,173.65,173.7,54004.0,171.471,171.5993,171.4117,171.4611,54004.0
2024-01-24 13:50:00,173.71,173.8,173.61,173.73,54600.0,171.471,171.5598,171.3723,171.4907,54600.0
2024-01-24 14:00:00,173.73,173.84,173.65,173.73,97133.0,171.4907,171.5993,171.4117,171.4907,97133.0
2024-01-24 14:10:00,173.72,173.72,173.55,173.59,65667.0,171.4808,171.4808,171.313,171.3525,65667.0
2024-01-24 14:20:00,173.6,173.62,173.21,173.32,108849.0,171.3624,171.3821,170.9774,171.086,108849.0
2024-01-24 14:30:00,173.33,173.49,173.24,173.42,79262.0,171.0959,171.2538,171.007,171.1847,79262.0
2024-01-24 14:40:00,173.43,173.63,173.43,173.58,56114.0,171.1946,171.392,171.1946,171.3426,56114.0
2024-01-24 14:50:00,173.59,173.67,173.34,173.41,43927.0,171.3525,171.4315,171.1057,171.1748,43927.0
2024-01-24 15:00:00,173.42,173.61,173.29,173.51,34513.0,171.1847,171.3723,171.0564,171.2735,34513.0
2024-01-24 15:10:00,173.49,173.53,173.08,173.12,149083.0,171.2538,171.2933,170.8491,170.8886,149083.0
2024-01-24 15:20:00,173.1,173.17,172.95,173.02,49366.0,170.8688,170.9379,170.7208,170.7899,49366.0
2024-01-24 15:30:00,173.02,173.27,172.96,173.22,65971.0,170.7899,171.0366,170.7306,170.9873,65971.0
2024-01-24 15:40:00,173.22,173.38,173.06,173.07,151002.0,170.9873,171.1452,170.8293,170.8392,151002.0
2024-01-24 15:50:00,173.06,173.23,172.9,173.08,311664.0,170.8293,170.9972,170.6714,170.8491,311664.0
2024-01-25 09:30:00,171.41,171.55,170.68,170.96,205636.0,169.2006,169.3388,168.48,168.7564,205636.0
2024-01-25 09:40:00,170.97,171.18,170.73,170.99,178047.0,168.7663,168.9736,168.5294,168.786,178047.0
2024-01-25 09:50:00,171.01,171.23,170.85,171.14,153382.0,168.8058,169.0229,168.6478,168.9341,153382.0
2024-01-25 10:00:00,171.15,171.27,170.8,171.09,190441.0,168.944,169.0624,168.5985,168.8847,190441.0
2024-01-25 10:10:00,171.12,171.16,170.71,170.84,192069.0,168.9144,168.9538,168.5096,168.638,192069.0
2024-01-25 10:20:00,170.85,171.19,170.84,171.1,129329.0,168.6478,168.9834,168.638,168.8946,129329.0
2024-01-25 10:30:00,171.11,171.19,170.57,170.75,123044.0,168.9045,168.9834,168.3714,168.5491,123044.0
2024-01-25 10:40:00,170.76,170.97,170.67,170.68,69619.0,168.559,168.7663,168.4702,168.48,69619.0
2024-01-25 10:50:00,170.69,170.83,170.51,170.62,65762.0,168.4899,168.6281,168.3122,168.4208,65762.0
2024-01-25 11:00:00,170.63,170.75,170.53,170.72,97619.0,168.4307,168.5491,168.332,168.5195,97619.0
2024-01-25 11:10:00,170.75,170.97,170.71,170.91,96076.0,168.5491,168.7663,168.5096,168.7071,96076.0
2024-01-25 11:20:00,170.93,171.17,170.87,171.14,66550.0,168.7268,168.9637,168.6676,168.9341,66550.0
2024-01-25 11:30:00,171.14,171.22,171.03,171.12,68928.0,168.9341,169.0131,168.8255,168.9144,68928.0
2024-01-25 11:40:00,171.12,171.18,170.89,171.12,60520.0,168.9144,168.9736,168.6873,168.9144,60520.0
2024-01-25 11:50:00,171.13,171.15,170.79,170.85,131264.0,168.9242,168.944,168.5886,168.6478,131264.0
2024-01-25 12:00:00,170.85,170.9,170.55,170.65,107001.0,168.6478,168.6972,168.3517,168.4504,107001.0
2024-01-25 12:10:00,170.63,170.8,170.51,170.51,91764.0,168.4307,168.5985,168.3122,168.3122,91764.0
2024-01-25 12:20:00,170.54,170.67,170.32,170.33,103941.0,168.3418,168.4702,168.1247,168.1345,103941.0
2024-01-25 12:30:00,170.34,170.41,170.11,170.28,103813.0,168.1444,168.2135,167.9174,168.0852,103813.0
2024-01-25 12:40:00,170.28,170.33,170.05,170.14,58544.0,168.0852,168.1345,167.8581,167.947,58544.0
2024-01-25 12:50:00,170.13,170.28,170.11,170.22,66007.0,167.9371,168.0852,167.9174,168.026,66007.0
2024-01-25 13:00:00,170.23,170.52,170.19,170.45,96777.0,168.0358,168.3221,167.9963,168.253,96777.0
2024-01-25 13:10:00,170.46,170.55,170.11,170.19,57716.0,168.2629,168.3517,167.9174,167.9963,57716.0
2024-01-25 13:20:00,170.16,170.33,170.15,170.26,55996.0,167.9667,168.1345,167.9569,168.0654,55996.0
2024-01-25 13:30:00,170.26,170.33,170.12,170.25,74706.0,168.0654,168.1345,167.9272,168.0556,74706.0
2024-01-25 13:40:00,170.25,170.48,170.25,170.42,84738.0,168.0556,168.2826,168.0556,168.2234,84738.0
2024-01-25 13:50:00,170.43,170.45,169.95,170.0,99048.0,168.2332,168.253,167.7594,167.8088,99048.0
2024-01-25 14:00:00,169.99,169.99,169.72,169.74,103207.0,167.7989,167.7989,167.5324,167.5521,103207.0
2024-01-25 14:10:00,169.75,170.03,169.73,170.01,75196.0,167.562,167.8384,167.5423,167.8187,75196.0
2024-01-25 14:20:00,170.02,170.15,169.9,170.09,90665.0,167.8285,167.9569,167.7101,167.8976,90665.0
2024-01-25 14:30:00,170.1,170.3,170.09,170.24,76102.0,167.9075,168.1049,167.8976,168.0457,76102.0
2024-01-25 14:40:00,170.24,170.26,170.05,170.09,56085.0,168.0457,168.0654,167.8581,167.8976,56085.0
2024-01-25 14:50:00,170.07,170.49,170.02,170.49,56071.0,167.8779,168.2925,167.8285,168.2925,56071.0
2024-01-25 15:00:00,170.5,170.6,170.41,170.46,107465.0,168.3023,168.4011,168.2135,168.2629,107465.0
2024-01-25 15:10:00,170.45,170.5,170.28,170.5,56371.0,168.253,168.3023,168.0852,168.3023,56371.0
2024-01-25 15:20:00,170.5,170.53,170.37,170.42,46869.0,168.3023,168.332,168.174,168.2234,46869.0
2024-01-25 15:30:00,170.42,170.71,170.37,170.61,141259.0,168.2234,168.5096,168.174,168.4109,141259.0
2024-01-25 15:40:00,170.61,170.67,170.54,170.66,114385.0,168.4109,168.4702,168.3418,168.4603,114385.0
2024-01-25 15:50:00,170.67,170.94,170.59,170.92,477516.0,168.4702,168.7367,168.3912,168.7169,477516.0
2024-01-26 09:30:00,171.63,171.96,171.48,171.91,275585.0,169.4178,169.7435,169.2697,169.6942,275585.0
2024-01-26 09:40:00,171.92,171.95,171.6,171.7,154437.0,169.704,169.7337,169.3882,169.4869,154437.0
2024-01-26 09:50:00,171.72,171.81,171.43,171.68,96017.0,169.5066,169.5955,169.2204,169.4671,96017.0
2024-01-26 10:00:00,171.67,171.75,171.16,171.2,81744.0,169.4573,169.5362,168.9538,168.9933,81744.0
2024-01-26 10:10:00,171.23,171.33,171.03,171.17,87065.0,169.0229,169.1216,168.8255,168.9637,87065.0
2024-01-26 10:20:00,171.18,171.55,171.14,171.55,74770.0,168.9736,169.3388,168.9341,169.3388,74770.0
2024-01-26 10:30:00,171.55,171.89,171.51,171.76,65408.0,169.3388,169.6744,169.2993,169.5461,65408.0
2024-01-26 10:40:00,171.75,171.98,171.75,171.87,57864.0,169.5362,169.7633,169.5362,169.6547,57864.0
2024-01-26 10:50:00,171.89,172.0,171.81,171.99,41294.0,169.6744,169.783,169.5955,169.7731,41294.0
2024-01-26 11:00:00,171.99,172.05,171.76,171.85,42083.0,169.7731,169.8324,169.5461,169.6349,42083.0
2024-01-26 11:10:00,171.86,171.88,171.72,171.74,40690.0,169.6448,169.6646,169.5066,169.5264,40690.0
2024-01-26 11:20:00,171.74,171.97,171.73,171.95,33093.0,169.5264,169.7534,169.5165,169.7337,33093.0
2024-01-26 11:30:00,171.95,172.17,171.95,172.05,40158.0,169.7337,169.9508,169.7337,169.8324,40158.0
2024-01-26 11:40:00,172.06,172.17,171.99,172.15,50599.0,169.8422,169.9508,169.7731,169.9311,50599.0
2024-01-26 11:50:00,172.15,172.43,172.12,172.35,77242.0,169.9311,170.2075,169.9015,170.1285,77242.0
2024-01-26 12:00:00,172.35,172.55,172.31,172.44,44765.0,170.1285,170.3259,170.089,170.2173,44765.0
2024-01-26 12:10:00,172.45,172.49,172.35,172.44,51629.0,170.2272,170.2667,170.1285,170.2173,51629.0
2024-01-26 12:20:00,172.43,172.49,172.18,172.24,25354.0,170.2075,170.2667,169.9607,170.0199,25354.0
2024-01-26 12:30:00,172.24,172.24,171.74,171.83,87956.0,170.0199,170.0199,169.5264,169.6152,87956.0
2024-01-26 12:40:00,171.83,171.92,171.65,171.68,78687.0,169.6152,169.704,169.4375,169.4671,78687.0
2024-01-26 12:50:00,171.69,171.85,171.63,171.73,80716.0,169.477,169.6349,169.4178,169.5165,80716.0
2024-01-26 13:00:00,171.73,171.75,171.58,171.73,40219.0,169.5165,169.5362,169.3684,169.5165,40219.0
2024-01-26 13:10:00,171.74,171.77,171.52,171.53,29124.0,169.5264,169.556,169.3092,169.3191,29124.0
2024-01-26 13:20:00,171.5,171.83,171.5,171.8,37759.0,169.2895,169.6152,169.2895,169.5856,37759.0
2024-01-26 13:30:00,171.81,171.83,171.66,171.67,26433.0,169.5955,169.6152,169.4474,169.4573,26433.0
2024-01-26 13:40:00,171.66,171.67,171.45,171.52,44292.0,169.4474,169.4573,169.2401,169.3092,44292.0
2024-01-26 13:50:00,171.51,171.58,171.41,171.53,27233.0,169.2993,169.3684,169.2006,169.3191,27233.0
2024-01-26 14:00:00,171.53,171.76,171.52,171.66,35590.0,169.3191,169.5461,169.3092,169.4474,35590.0
2024-01-26 14:10:00,171.65,171.68,171.58,171.6,22964.0,169.4375,169.4671,169.3684,169.3882,22964.0
2024-01-26 14:20:00,171.61,171.62,171.43,171.51,30021.0,169.398,169.4079,169.2204,169.2993,30021.0
2024-01-26 14:30:00,171.5,171.73,171.42,171.72,29524.0,169.2895,169.5165,169.2105,169.5066,29524.0
2024-01-26 14:40:00,171.74,171.81,171.71,171.75,38999.0,169.5264,169.5955,169.4967,169.5362,38999.0
2024-01-26 14:50:00,171.75,171.85,171.62,171.76,44073.0,169.5362,169.6349,169.4079,169.5461,44073.0
2024-01-26 15:00:00,171.77,171.82,171.68,171.74,31981.0,169.556,169.6053,169.4671,169.5264,31981.0
2024-01-26 15:10:00,171.73,171.9,171.72,171.86,32356.0,169.5165,169.6843,169.5066,169.6448,32356.0
2024-01-26 15:20:00,171.85,171.85,171.62,171.66,43887.0,169.6349,169.6349,169.4079,169.4474,43887.0
2024-01-26 15:30:00,171.66,171.71,171.55,171.55,79818.0,169.4474,169.4967,169.3388,169.3388,79818.0
2024-01-26 15:40:00,171.55,171.7,171.49,171.69,74677.0,169.3388,169.4869,169.2796,169.477,74677.0
2024-01-26 15:50:00,171.68,171.84,171.62,171.68,342016.0,169.4671,169.6251,169.4079,169.4671,342016.0
2024-01-29 09:30:00,172.03,172.21,171.93,172.16,137468.0,169.8126,169.9903,169.7139,169.9409,137468.0
2024-01-29 09:40:00,172.18,172.18,171.74,171.84,96388.0,169.9607,169.9607,169.5264,169.6251,96388.0
2024-01-29 09:50:00,171.87,172.08,171.76,171.98,112094.0,169.6547,169.862,169.5461,169.7633,112094.0
2024-01-29 10:00:00,171.98,172.15,171.75,172.12,56896.0,169.7633,169.9311,169.5362,169.9015,56896.0
2024-01-29 10:10:00,172.14,172.32,172.1,172.2,66908.0,169.9212,170.0989,169.8817,169.9804,66908.0
2024-01-29 10:20:00,172.21,172.21,171.76,171.88,114803.0,169.9903,169.9903,169.5461,169.6646,114803.0
2024-01-29 10:30:00,171.89,172.19,171.73,172.16,91758.0,169.6744,169.9706,169.5165,169.9409,91758.0
2024-01-29 10:40:00,172.16,172.34,172.14,172.29,92929.0,169.9409,170.1186,169.9212,170.0693,92929.0
2024-01-29 10:50:00,172.28,172.31,172.06,172.1,49114.0,170.0594,170.089,169.8422,169.8817,49114.0
2024-01-29 11:00:00,172.11,172.37,172.06,172.37,47236.0,169.8916,170.1482,169.8422,170.1482,47236.0
2024-01-29 11:10:00,172.4,172.46,172.34,172.43,30886.0,170.1779,170.2371,170.1186,170.2075,30886.0
2024-01-29 11:20:00,172.45,172.6,172.37,172.47,50410.0,170.2272,170.3753,170.1482,170.247,50410.0
2024-01-29 11:30:00,172.44,172.58,172.44,172.52,41061.0,170.2173,170.3555,170.2173,170.2963,41061.0
2024-01-29 11:40:00,172.51,172.63,172.47,172.62,31318.0,170.2864,170.4049,170.247,170.395,31318.0
2024-01-29 11:50:00,172.58,172.81,172.52,172.78,44997.0,170.3555,170.5826,170.2963,170.553,44997.0
2024-01-29 12:00:00,172.81,172.81,172.53,172.58,47353.0,170.5826,170.5826,170.3062,170.3555,47353.0
2024-01-29 12:10:00,172.57,172.64,172.53,172.58,49495.0,170.3457,170.4148,170.3062,170.3555,49495.0
2024-01-29 12:20:00,172.61,172.79,172.58,172.7,26269.0,170.3851,170.5628,170.3555,170.474,26269.0
2024-01-29 12:30:00,172.71,172.98,172.71,172.97,22734.0,170.4839,170.7504,170.4839,170.7405,22734.0
2024-01-29 12:40:00,172.97,173.01,172.7,172.83,69415.0,170.7405,170.78,170.474,170.6023,69415.0
2024-01-29 12:50:00,172.83,173.03,172.78,172.97,36031.0,170.6023,170.7997,170.553,170.7405,36031.0
2024-01-29 13:00:00,172.97,173.02,172.81,172.91,24561.0,170.7405,170.7899,170.5826,170.6813,24561.0
2024-01-29 13:10:00,172.89,173.06,172.83,173.0,21705.0,170.6615,170.8293,170.6023,170.7701,21705.0
2024-01-29 13:20:00,172.96,173.0,172.86,172.93,30045.0,170.7306,170.7701,170.6319,170.701,30045.0
2024-01-29 13:30:00,172.94,173.0,172.9,172.95,35949.0,170.7109,170.7701,170.6714,170.7208,35949.0
2024-01-29 13:40:00,172.95,172.98,172.86,172.87,17997.0,170.7208,170.7504,170.6319,170.6418,17997.0
2024-01-29 13:50:00,172.87,172.87,172.77,172.81,22051.0,170.6418,170.6418,170.5431,170.5826,22051.0
2024-01-29 14:00:00,172.8,172.95,172.75,172.94,17768.0,170.5727,170.7208,170.5233,170.7109,17768.0
2024-01-29 14:10:00,172.96,173.17,172.95,173.07,33407.0,170.7306,170.9379,170.7208,170.8392,33407.0
2024-01-29 14:20:00,173.07,173.18,173.04,173.1,24333.0,170.8392,170.9478,170.8096,170.8688,24333.0
2024-01-29 14:30:00,173.11,173.22,173.07,173.16,28494.0,170.8787,170.9873,170.8392,170.9281,28494.0
2024-01-29 14:40:00,173.17,173.24,173.04,173.04,65324.0,170.9379,171.007,170.8096,170.8096,65324.0
2024-01-29 14:50:00,173.03,173.1,172.98,173.1,22249.0,170.7997,170.8688,170.7504,170.8688,22249.0
2024-01-29 15:00:00,173.09,173.78,173.09,173.66,300677.0,170.859,171.5401,170.859,171.4216,300677.0
2024-01-29 15:10:00,173.67,173.91,173.63,173.91,119790.0,171.4315,171.6684,171.392,171.6684,119790.0
2024-01-29 15:20:00,173.92,174.17,173.92,174.06,152224.0,171.6783,171.925,171.6783,171.8165,152224.0
2024-01-29 15:30:00,174.09,174.17,173.96,173.97,94834.0,171.8461,171.925,171.7177,171.7276,94834.0
2024-01-29 15:40:00,173.97,173.97,173.73,173.81,128659.0,171.7276,171.7276,171.4907,171.5697,128659.0
2024-01-29 15:50:00,173.81,174.22,173.77,174.18,384863.0,171.5697,171.9744,171.5302,171.9349,384863.0
2024-01-30 09:30:00,174.48,174.57,174.13,174.27,125013.0,172.231,172.3199,171.8856,172.0237,125013.0
2024-01-30 09:40:00,174.23,174.89,174.15,174.86,171326.0,171.9843,172.6358,171.9053,172.6061,171326.0
2024-01-30 09:50:00,174.85,174.92,174.55,174.87,124169.0,172.5963,172.6654,172.3001,172.616,124169.0
2024-01-30 10:00:00,174.88,174.88,174.32,174.57,61058.0,172.6259,172.6259,172.0731,172.3199,61058.0
2024-01-30 10:10:00,174.59,174.67,174.28,174.55,63212.0,172.3396,172.4186,172.0336,172.3001,63212.0
2024-01-30 10:20:00,174.56,174.66,174.34,174.62,95670.0,172.31,172.4087,172.0928,172.3692,95670.0
2024-01-30 10:30:00,174.61,174.86,174.53,174.67,63187.0,172.3594,172.6061,172.2804,172.4186,63187.0
2024-01-30 10:40:00,174.64,174.75,174.53,174.63,40442.0,172.389,172.4976,172.2804,172.3791,40442.0
2024-01-30 10:50:00,174.61,174.63,174.46,174.61,53402.0,172.3594,172.3791,172.2113,172.3594,53402.0
2024-01-30 11:00:00,174.6,174.61,174.4,174.54,30925.0,172.3495,172.3594,172.1521,172.2903,30925.0
2024-01-30 11:10:00,174.56,174.64,174.45,174.47,38546.0,172.31,172.389,172.2014,172.2212,38546.0
2024-01-30 11:20:00,174.44,174.62,174.42,174.57,61536.0,172.1916,172.3692,172.1718,172.3199,61536.0
2024-01-30 11:30:00,174.59,174.64,174.42,174.5,39620.0,172.3396,172.389,172.1718,172.2508,39620.0
2024-01-30 11:40:00,174.5,174.66,174.47,174.61,42249.0,172.2508,172.4087,172.2212,172.3594,42249.0
2024-01-30 11:50:00,174.61,174.66,174.5,174.54,34744.0,172.3594,172.4087,172.2508,172.2903,34744.0
2024-01-30 12:00:00,174.54,174.56,174.3,174.4,25791.0,172.2903,172.31,172.0534,172.1521,25791.0
2024-01-30 12:10:00,174.41,174.45,174.16,174.18,45728.0,172.1619,172.2014,171.9152,171.9349,45728.0
2024-01-30 12:20:00,174.17,174.28,174.02,174.03,49712.0,171.925,172.0336,171.777,171.7868,49712.0
2024-01-30 12:30:00,174.01,174.07,173.82,173.92,132326.0,171.7671,171.8263,171.5796,171.6783,132326.0
2024-01-30 12:40:00,173.92,174.0,173.85,173.99,54949.0,171.6783,171.7572,171.6092,171.7474,54949.0
2024-01-30 12:50:00,173.97,173.99,173.86,173.95,67831.0,171.7276,171.7474,171.619,171.7079,67831.0
2024-01-30 13:00:00,173.95,173.96,173.76,173.87,68112.0,171.7079,171.7177,171.5203,171.6289,68112.0
2024-01-30 13:10:00,173.87,174.11,173.85,174.07,26717.0,171.6289,171.8658,171.6092,171.8263,26717.0
2024-01-30 13:20:00,174.08,174.26,174.06,174.25,22663.0,171.8362,172.0139,171.8165,172.004,22663.0
2024-01-30 13:30:00,174.27,174.27,174.13,174.23,31521.0,172.0237,172.0237,171.8856,171.9843,31521.0
2024-01-30 13:40:00,174.25,174.34,174.1,174.15,37697.0,172.004,172.0928,171.8559,171.9053,37697.0
2024-01-30 13:50:00,174.15,174.2,174.08,174.1,35705.0,171.9053,171.9547,171.8362,171.8559,35705.0
2024-01-30 14:00:00,174.11,174.17,174.0,174.05,18881.0,171.8658,171.925,171.7572,171.8066,18881.0
2024-01-30 14:10:00,174.05,174.25,174.0,174.16,31143.0,171.8066,172.004,171.7572,171.9152,31143.0
2024-01-30 14:20:00,174.17,174.35,174.16,174.34,26877.0,171.925,172.1027,171.9152,172.0928,26877.0
2024-01-30 14:30:00,174.34,174.44,174.24,174.27,31797.0,172.0928,172.1916,171.9941,172.0237,31797.0
2024-01-30 14:40:00,174.26,174.42,174.26,174.39,41731.0,172.0139,172.1718,172.0139,172.1422,41731.0
2024-01-30 14:50:00,174.4,174.41,174.29,174.34,60331.0,172.1521,172.1619,172.0435,172.0928,60331.0
2024-01-30 15:00:00,174.33,174.42,174.24,174.26,48116.0,172.083,172.1718,171.9941,172.0139,48116.0
2024-01-30 15:10:00,174.27,174.39,174.26,174.31,33644.0,172.0237,172.1422,172.0139,172.0632,33644.0
2024-01-30 15:20:00,174.32,174.44,174.29,174.39,56863.0,172.0731,172.1916,172.0435,172.1422,56863.0
2024-01-30 15:30:00,174.4,174.43,174.13,174.2,70817.0,172.1521,172.1817,171.8856,171.9547,70817.0
2024-01-30 15:40:00,174.2,174.28,174.15,174.25,118210.0,171.9547,172.0336,171.9053,172.004,118210.0
2024-01-30 15:50:00,174.24,174.28,174.06,174.06,227560.0,171.9941,172.0336,171.8165,171.8165,227560.0
2024-01-31 09:30:00,172.98,173.54,172.94,173.22,189351.0,170.7504,171.3032,170.7109,170.9873,189351.0
2024-01-31 09:40:00,173.2,173.26,172.97,173.23,125383.0,170.9675,171.0268,170.7405,170.9972,125383.0
2024-01-31 09:50:00,173.23,173.23,172.96,173.09,112308.0,170.9972,170.9972,170.7306,170.859,112308.0
2024-01-31 10:00:00,173.06,173.24,172.93,173.12,87543.0,170.8293,171.007,170.701,170.8886,87543.0
2024-01-31 10:10:00,173.12,173.19,172.85,172.99,92625.0,170.8886,170.9577,170.6221,170.7602,92625.0
2024-01-31 10:20:00,172.97,173.25,172.94,173.12,77701.0,170.7405,171.0169,170.7109,170.8886,77701.0
2024-01-31 10:30:00,173.13,173.24,172.89,172.98,120786.0,170.8984,171.007,170.6615,170.7504,120786.0
2024-01-31 10:40:00,172.97,173.21,172.94,173.14,75701.0,170.7405,170.9774,170.7109,170.9083,75701.0
2024-01-31 10:50:00,173.14,173.21,172.75,172.96,66069.0,170.9083,170.9774,170.5233,170.7306,66069.0
2024-01-31 11:00:00,172.96,173.12,172.94,173.12,59362.0,170.7306,170.8886,170.7109,170.8886,59362.0
2024-01-31 11:10:00,173.09,173.29,172.99,173.23,37181.0,170.859,171.0564,170.7602,170.9972,37181.0
2024-01-31 11:20:00,173.22,173.33,173.01,173.1,50507.0,170.9873,171.0959,170.78,170.8688,50507.0
2024-01-31 11:30:00,173.12,173.13,172.84,172.86,44909.0,170.8886,170.8984,170.6122,170.6319,44909.0
2024-01-31 11:40:00,172.84,173.01,172.74,172.81,61227.0,170.6122,170.78,170.5135,170.5826,61227.0
2024-01-31 11:50:00,172.77,172.94,172.72,172.93,29244.0,170.5431,170.7109,170.4937,170.701,29244.0
2024-01-31 12:00:00,172.93,173.17,172.91,173.16,59193.0,170.701,170.9379,170.6813,170.9281,59193.0
2024-01-31 12:10:00,173.16,173.16,173.05,173.07,118168.0,170.9281,170.9281,170.8195,170.8392,118168.0
2024-01-31 12:20:00,173.06,173.16,173.03,173.16,38887.0,170.8293,170.9281,170.7997,170.9281,38887.0
2024-01-31 12:30:00,173.18,173.21,172.78,172.84,143314.0,170.9478,170.9774,170.553,170.6122,143314.0
2024-01-31 12:40:00,172.82,173.13,172.8,173.13,66828.0,170.5924,170.8984,170.5727,170.8984,66828.0
2024-01-31 12:50:00,173.13,173.25,173.08,173.25,41244.0,170.8984,171.0169,170.8491,171.0169,41244.0
2024-01-31 13:00:00,173.25,173.25,173.11,173.14,28518.0,171.0169,171.0169,170.8787,170.9083,28518.0
2024-01-31 13:10:00,173.13,173.34,173.05,173.32,45669.0,170.8984,171.1057,170.8195,171.086,45669.0
2024-01-31 13:20:00,173.32,173.33,173.0,173.13,74626.0,171.086,171.0959,170.7701,170.8984,74626.0
2024-01-31 13:30:00,173.12,173.27,173.1,173.16,63133.0,170.8886,171.0366,170.8688,170.9281,63133.0
2024-01-31 13:40:00,173.15,173.33,173.14,173.28,55691.0,170.9182,171.0959,170.9083,171.0465,55691.0
2024-01-31 13:50:00,173.27,173.27,173.1,173.21,26031.0,171.0366,171.0366,170.8688,170.9774,26031.0
2024-01-31 14:00:00,173.24,173.42,172.46,172.53,262380.0,171.007,171.1847,170.2371,170.3062,262380.0
2024-01-31 14:10:00,172.56,172.85,172.32,172.34,190199.0,170.3358,170.6221,170.0989,170.1186,190199.0
2024-01-31 14:20:00,172.33,172.52,172.2,172.34,110935.0,170.1088,170.2963,169.9804,170.1186,110935.0
2024-01-31 14:30:00,172.34,173.41,172.17,173.28,296913.0,170.1186,171.1748,169.9508,171.0465,296913.0
2024-01-31 14:40:00,173.28,173.91,173.28,173.46,352572.0,171.0465,171.6684,171.0465,171.2242,352572.0
2024-01-31 14:50:00,173.49,173.49,172.65,172.74,188657.0,171.2538,171.2538,170.4246,170.5135,188657.0
2024-01-31 15:00:00,172.75,172.79,171.25,171.65,449520.0,170.5233,170.5628,169.0427,169.4375,449520.0
2024-01-31 15:10:00,171.64,171.91,171.48,171.5,244121.0,169.4276,169.6942,169.2697,169.2895,244121.0
2024-01-31 15:20:00,171.54,172.02,171.47,171.72,173391.0,169.3289,169.8028,169.2598,169.5066,173391.0
2024-01-31 15:30:00,171.72,171.79,171.21,171.31,187420.0,169.5066,169.5757,169.0032,169.1019,187420.0
2024-01-31 15:40:00,171.27,171.35,171.0,171.03,285879.0,169.0624,169.1414,168.7959,168.8255,285879.0
2024-01-31 15:50:00,171.01,171.32,170.77,170.89,594756.0,168.8058,169.1118,168.5689,168.6873,594756.0
2024-02-01 09:30:00,171.72,172.47,171.67,172.36,305164.0,169.5066,170.247,169.4573,170.1384,305164.0
2024-02-01 09:40:00,172.36,172.73,172.21,172.39,199028.0,170.1384,170.5036,169.9903,170.168,199028.0
2024-02-01 09:50:00,172.39,172.77,172.26,172.45,108176.0,170.168,170.5431,170.0397,170.2272,108176.0
2024-02-01 10:00:00,172.44,172.75,171.92,172.75,224783.0,170.2173,170.5233,169.704,170.5233,224783.0
2024-02-01 10:10:00,172.75,172.8,172.35,172.43,92383.0,170.5233,170.5727,170.1285,170.2075,92383.0
2024-02-01 10:20:00,172.42,172.6,172.19,172.56,147336.0,170.1976,170.3753,169.9706,170.3358,147336.0
2024-02-01 10:30:00,172.55,172.6,172.22,172.28,124022.0,170.3259,170.3753,170.0002,170.0594,124022.0
2024-02-01 10:40:00,172.3,172.3,172.01,172.04,82944.0,170.0791,170.0791,169.7929,169.8225,82944.0
2024-02-01 10:50:00,172.02,172.03,171.22,171.23,297640.0,169.8028,169.8126,169.0131,169.0229,297640.0
2024-02-01 11:00:00,171.22,171.48,171.21,171.25,137276.0,169.0131,169.2697,169.0032,169.0427,137276.0
2024-02-01 11:10:00,171.3,171.42,171.12,171.23,129001.0,169.092,169.2105,168.9144,169.0229,129001.0
2024-02-01 11:20:00,171.25,171.44,171.18,171.36,84418.0,169.0427,169.2302,168.9736,169.1513,84418.0
2024-02-01 11:30:00,171.37,171.9,171.36,171.9,83423.0,169.1611,169.6843,169.1513,169.6843,83423.0
2024-02-01 11:40:00,171.91,172.0,171.75,171.82,60744.0,169.6942,169.783,169.5362,169.6053,60744.0
2024-02-01 11:50:00,171.83,171.97,171.83,171.88,136494.0,169.6152,169.7534,169.6152,169.6646,136494.0
2024-02-01 12:00:00,171.89,172.5,171.85,172.5,108274.0,169.6744,170.2766,169.6349,170.2766,108274.0
2024-02-01 12:10:00,172.51,172.56,172.23,172.24,109301.0,170.2864,170.3358,170.01,170.0199,109301.0
2024-02-01 12:20:00,172.25,172.27,172.04,172.14,93405.0,170.0298,170.0495,169.8225,169.9212,93405.0
2024-02-01 12:30:00,172.15,172.21,172.07,172.07,84265.0,169.9311,169.9903,169.8521,169.8521,84265.0
2024-02-01 12:40:00,172.08,172.82,172.07,172.81,107834.0,169.862,170.5924,169.8521,170.5826,107834.0
2024-02-01 12:50:00,172.83,173.23,172.83,172.97,160022.0,170.6023,170.9972,170.6023,170.7405,160022.0
2024-02-01 13:00:00,172.97,172.99,172.31,172.37,159817.0,170.7405,170.7602,170.089,170.1482,159817.0
2024-02-01 13:10:00,172.39,172.77,172.38,172.75,79976.0,170.168,170.5431,170.1581,170.5233,79976.0
2024-02-01 13:20:00,172.75,172.8,172.54,172.56,87492.0,170.5233,170.5727,170.316,170.3358,87492.0
2024-02-01 13:30:00,172.59,172.82,172.22,172.29,125308.0,170.3654,170.5924,170.0002,170.0693,125308.0
2024-02-01 13:40:00,172.28,172.55,172.26,172.53,61410.0,170.0594,170.3259,170.0397,170.3062,61410.0
2024-02-01 13:50:00,172.54,172.64,172.49,172.52,119421.0,170.316,170.4148,170.2667,170.2963,119421.0
2024-02-01 14:00:00,172.54,172.94,172.54,172.93,103873.0,170.316,170.7109,170.316,170.701,103873.0
2024-02-01 14:10:00,172.93,173.05,172.65,173.03,86470.0,170.701,170.8195,170.4246,170.7997,86470.0
2024-02-01 14:20:00,173.08,173.12,172.97,173.02,126293.0,170.8491,170.8886,170.7405,170.7899,126293.0
2024-02-01 14:30:00,173.03,173.07,172.86,173.05,159787.0,170.7997,170.8392,170.6319,170.8195,159787.0
2024-02-01 14:40:00,173.05,173.56,173.04,173.44,98210.0,170.8195,171.3229,170.8096,171.2044,98210.0
2024-02-01 14:50:00,173.46,173.67,173.4,173.65,109452.0,171.2242,171.4315,171.165,171.4117,109452.0
2024-02-01 15:00:00,173.67,173.81,173.59,173.66,87130.0,171.4315,171.5697,171.3525,171.4216,87130.0
2024-02-01 15:10:00,173.67,173.72,173.49,173.68,205719.0,171.4315,171.4808,171.2538,171.4414,205719.0
2024-02-01 15:20:00,173.68,173.79,173.61,173.77,111708.0,171.4414,171.5499,171.3723,171.5302,111708.0
2024-02-01 15:30:00,173.79,173.95,173.76,173.9,163374.0,171.5499,171.7079,171.5203,171.6585,163374.0
2024-02-01 15:40:00,173.9,174.0,173.84,173.87,184547.0,171.6585,171.7572,171.5993,171.6289,184547.0
2024-02-01 15:50:00,173.88,174.26,173.61,174.25,682877.0,171.6388,172.0139,171.3723,172.004,682877.0
2024-02-02 09:30:00,175.4,175.63,174.56,175.15,322610.0,173.1392,173.3662,172.31,172.8924,322610.0
2024-02-02 09:40:00,175.15,175.31,174.68,175.03,407358.0,172.8924,173.0503,172.4285,172.774,407358.0
2024-02-02 09:50:00,175.03,175.4,174.8,175.34,187487.0,172.774,173.1392,172.5469,173.08,187487.0
2024-02-02 10:00:00,175.35,175.45,174.61,174.98,173458.0,173.0898,173.1885,172.3594,172.7246,173458.0
2024-02-02 10:10:00,174.96,175.21,174.73,175.04,122245.0,172.7049,172.9516,172.4778,172.7838,122245.0
2024-02-02 10:20:00,175.03,175.29,174.9,175.16,150970.0,172.774,173.0306,172.6456,172.9023,150970.0
2024-02-02 10:30:00,175.18,175.24,174.74,175.06,191313.0,172.922,172.9812,172.4877,172.8036,191313.0
2024-02-02 10:40:00,175.09,175.47,175.0,175.16,139354.0,172.8332,173.2083,172.7443,172.9023,139354.0
2024-02-02 10:50:00,175.18,175.57,175.17,175.5,131686.0,172.922,173.307,172.9121,173.2379,131686.0
2024-02-02 11:00:00,175.52,175.54,175.19,175.48,142793.0,173.2576,173.2774,172.9319,173.2182,142793.0
2024-02-02 11:10:00,175.48,175.63,175.42,175.58,125389.0,173.2182,173.3662,173.1589,173.3169,125389.0
2024-02-02 11:20:00,175.58,175.84,175.45,175.76,134195.0,173.3169,173.5735,173.1885,173.4945,134195.0
2024-02-02 11:30:00,175.78,176.01,175.72,175.96,394032.0,173.5143,173.7413,173.4551,173.692,394032.0
2024-02-02 11:40:00,175.98,176.29,175.92,176.24,169176.0,173.7117,174.0177,173.6525,173.9684,169176.0
2024-02-02 11:50:00,176.24,176.35,176.13,176.25,199040.0,173.9684,174.0769,173.8598,173.9782,199040.0
2024-02-02 12:00:00,176.27,176.4,176.09,176.1,180783.0,173.998,174.1263,173.8203,173.8302,180783.0
2024-02-02 12:10:00,176.11,176.19,175.97,176.11,170556.0,173.84,173.919,173.7018,173.84,170556.0
2024-02-02 12:20:00,176.1,176.4,176.01,176.38,202224.0,173.8302,174.1263,173.7413,174.1066,202224.0
2024-02-02 12:30:00,176.4,176.54,176.35,176.5,149609.0,174.1263,174.2645,174.0769,174.225,149609.0
2024-02-02 12:40:00,176.5,176.51,175.6,175.94,429834.0,174.225,174.2349,173.3366,173.6722,429834.0
2024-02-02 12:50:00,175.95,176.46,175.76,176.44,162376.0,173.6821,174.1855,173.4945,174.1658,162376.0
2024-02-02 13:00:00,176.44,176.77,176.44,176.61,134359.0,174.1658,174.4915,174.1658,174.3336,134359.0
2024-02-02 13:10:00,176.64,176.85,176.56,176.75,152101.0,174.3632,174.5705,174.2842,174.4718,152101.0
2024-02-02 13:20:00,176.76,176.99,176.59,176.83,170756.0,174.4817,174.7087,174.3138,174.5508,170756.0
2024-02-02 13:30:00,176.83,176.98,176.66,176.85,129270.0,174.5508,174.6988,174.3829,174.5705,129270.0
2024-02-02 13:40:00,176.87,177.18,176.87,177.06,125680.0,174.5902,174.8962,174.5902,174.7778,125680.0
2024-02-02 13:50:00,177.07,177.3,177.03,177.26,118851.0,174.7877,175.0147,174.7482,174.9752,118851.0
2024-02-02 14:00:00,177.29,177.53,177.27,177.52,165933.0,175.0048,175.2417,174.9851,175.2319,165933.0
2024-02-02 14:10:00,177.52,178.04,177.49,177.86,189487.0,175.2319,175.7452,175.2022,175.5675,189487.0
2024-02-02 14:20:00,177.86,177.89,177.63,177.74,144695.0,175.5675,175.5971,175.3404,175.449,144695.0
2024-02-02 14:30:00,177.76,177.93,177.66,177.78,142416.0,175.4688,175.6366,175.3701,175.4885,142416.0
2024-02-02 14:40:00,177.78,177.86,177.64,177.8,140677.0,175.4885,175.5675,175.3503,175.5082,140677.0
2024-02-02 14:50:00,177.79,177.85,177.58,177.83,143468.0,175.4984,175.5576,175.2911,175.5379,143468.0
2024-02-02 15:00:00,177.84,177.85,177.56,177.73,137027.0,175.5477,175.5576,175.2713,175.4392,137027.0
2024-02-02 15:10:00,177.73,177.83,177.58,177.67,327860.0,175.4392,175.5379,175.2911,175.3799,327860.0
2024-02-02 15:20:00,177.67,177.69,177.3,177.63,182472.0,175.3799,175.3997,175.0147,175.3404,182472.0
2024-02-02 15:30:00,177.63,177.66,177.27,177.31,216038.0,175.3404,175.3701,174.9851,175.0246,216038.0
2024-02-02 15:40:00,177.33,177.39,177.18,177.34,289988.0,175.0443,175.1035,174.8962,175.0542,289988.0
2024-02-02 15:50:00,177.34,177.56,177.2,177.21,833224.0,175.0542,175.2713,174.916,174.9259,833224.0
2024-02-05 09:30:00,175.5,175.5,174.47,174.53,319602.0,173.2379,173.2379,172.2212,172.2804,319602.0
2024-02-05 09:40:00,174.52,174.82,174.37,174.48,151070.0,172.2705,172.5667,172.1225,172.231,151070.0
2024-02-05 09:50:00,174.47,174.49,174.18,174.45,154181.0,172.2212,172.2409,171.9349,172.2014,154181.0
2024-02-05 10:00:00,174.34,174.41,173.85,173.93,216494.0,172.0928,172.1619,171.6092,171.6881,216494.0
2024-02-05 10:10:00,173.95,174.07,173.37,173.48,164074.0,171.7079,171.8263,171.1354,171.2439,164074.0
2024-02-05 10:20:00,173.48,173.71,173.3,173.59,138730.0,171.2439,171.471,171.0663,171.3525,138730.0
2024-02-05 10:30:00,173.59,173.68,173.2,173.2,158996.0,171.3525,171.4414,170.9675,170.9675,158996.0
2024-02-05 10:40:00,173.21,173.23,172.76,172.96,121810.0,170.9774,170.9972,170.5332,170.7306,121810.0
2024-02-05 10:50:00,172.96,173.14,172.86,173.09,92392.0,170.7306,170.9083,170.6319,170.859,92392.0
2024-02-05 11:00:00,173.1,173.4,173.06,173.37,103527.0,170.8688,171.165,170.8293,171.1354,103527.0
2024-02-05 11:10:00,173.37,173.63,173.37,173.59,89286.0,171.1354,171.392,171.1354,171.3525,89286.0
2024-02-05 11:20:00,173.59,173.61,173.34,173.36,107329.0,171.3525,171.3723,171.1057,171.1255,107329.0
2024-02-05 11:30:00,173.36,173.62,173.36,173.56,85825.0,171.1255,171.3821,171.1255,171.3229,85825.0
2024-02-05 11:40:00,173.55,173.68,173.37,173.66,134092.0,171.313,171.4414,171.1354,171.4216,134092.0
2024-02-05 11:50:00,173.66,173.78,173.58,173.75,124970.0,171.4216,171.5401,171.3426,171.5105,124970.0
2024-02-05 12:00:00,173.75,174.1,173.69,174.06,79123.0,171.5105,171.8559,171.4512,171.8165,79123.0
2024-02-05 12:10:00,174.06,174.18,174.02,174.05,81739.0,171.8165,171.9349,171.777,171.8066,81739.0
2024-02-05 12:20:00,174.06,174.39,173.95,174.39,104202.0,171.8165,172.1422,171.7079,172.1422,104202.0
2024-02-05 12:30:00,174.42,174.73,174.41,174.71,92626.0,172.1718,172.4778,172.1619,172.4581,92626.0
2024-02-05 12:40:00,174.72,174.72,174.41,174.44,64128.0,172.4679,172.4679,172.1619,172.1916,64128.0
2024-02-05 12:50:00,174.43,174.57,174.32,174.55,45707.0,172.1817,172.3199,172.0731,172.3001,45707.0
2024-02-05 13:00:00,174.56,174.6,174.38,174.55,83194.0,172.31,172.3495,172.1323,172.3001,83194.0
2024-02-05 13:10:00,174.56,174.67,174.5,174.62,75377.0,172.31,172.4186,172.2508,172.3692,75377.0
2024-02-05 13:20:00,174.62,174.62,174.32,174.34,73192.0,172.3692,172.3692,172.0731,172.0928,73192.0
2024-02-05 13:30:00,174.34,174.59,174.33,174.51,74026.0,172.0928,172.3396,172.083,172.2607,74026.0
2024-02-05 13:40:00,174.51,174.64,174.37,174.6,49989.0,172.2607,172.389,172.1225,172.3495,49989.0
2024-02-05 13:50:00,174.6,174.64,174.44,174.56,79527.0,172.3495,172.389,172.1916,172.31,79527.0
2024-02-05 14:00:00,174.56,174.67,174.39,174.63,60043.0,172.31,172.4186,172.1422,172.3791,60043.0
2024-02-05 14:10:00,174.63,174.69,174.53,174.57,86901.0,172.3791,172.4383,172.2804,172.3199,86901.0
2024-02-05 14:20:00,174.56,175.0,174.55,174.94,60241.0,172.31,172.7443,172.3001,172.6851,60241.0
2024-02-05 14:30:00,174.94,175.08,174.9,174.95,95852.0,172.6851,172.8233,172.6456,172.695,95852.0
2024-02-05 14:40:00,174.98,175.05,174.87,174.98,86738.0,172.7246,172.7937,172.616,172.7246,86738.0
2024-02-05 14:50:00,174.98,175.0,174.87,174.91,115676.0,172.7246,172.7443,172.616,172.6555,115676.0
2024-02-05 15:00:00,174.92,174.99,174.6,174.65,131014.0,172.6654,172.7345,172.3495,172.3989,131014.0
2024-02-05 15:10:00,174.65,174.73,174.41,174.58,103185.0,172.3989,172.4778,172.1619,172.3298,103185.0
2024-02-05 15:20:00,174.58,174.93,174.52,174.87,94213.0,172.3298,172.6752,172.2705,172.616,94213.0
2024-02-05 15:30:00,174.87,174.95,174.66,174.71,119206.0,172.616,172.695,172.4087,172.4581,119206.0
2024-02-05 15:40:00,174.73,174.77,174.49,174.49,156012.0,172.4778,172.5173,172.2409,172.2409,156012.0
2024-02-05 15:50:00,174.53,175.0,174.51,174.8,587178.0,172.2804,172.7443,172.2607,172.5469,587178.0
2024-02-06 09:30:00,174.07,174.99,174.07,174.95,177098.0,171.8263,172.7345,171.8263,172.695,177098.0
2024-02-06 09:40:00,174.96,175.7,174.96,175.56,142972.0,172.7049,173.4353,172.7049,173.2971,142972.0
2024-02-06 09:50:00,175.56,175.66,175.26,175.31,177815.0,173.2971,173.3958,173.001,173.0503,177815.0
2024-02-06 10:00:00,175.3,175.53,175.06,175.29,112800.0,173.0405,173.2675,172.8036,173.0306,112800.0
2024-02-06 10:10:00,175.25,175.3,174.96,175.24,101612.0,172.9911,173.0405,172.7049,172.9812,101612.0
2024-02-06 10:20:00,175.23,175.25,174.67,174.76,54177.0,172.9714,172.9911,172.4186,172.5074,54177.0
2024-02-06 10:30:00,174.72,175.28,174.72,175.11,61707.0,172.4679,173.0207,172.4679,172.8529,61707.0
2024-02-06 10:40:00,175.16,175.49,174.98,175.34,71127.0,172.9023,173.228,172.7246,173.08,71127.0
2024-02-06 10:50:00,175.35,175.68,175.27,175.54,47543.0,173.0898,173.4156,173.0109,173.2774,47543.0
2024-02-06 11:00:00,175.48,175.55,175.26,175.33,47147.0,173.2182,173.2873,173.001,173.0701,47147.0
2024-02-06 11:10:00,175.35,175.46,175.23,175.42,61891.0,173.0898,173.1984,172.9714,173.1589,61891.0
2024-02-06 11:20:00,175.43,175.48,175.27,175.32,44017.0,173.1688,173.2182,173.0109,173.0602,44017.0
2024-02-06 11:30:00,175.33,175.45,175.19,175.32,36646.0,173.0701,173.1885,172.9319,173.0602,36646.0
2024-02-06 11:40:00,175.33,175.33,174.94,174.99,57069.0,173.0701,173.0701,172.6851,172.7345,57069.0
2024-02-06 11:50:00,174.98,175.04,174.72,174.74,33744.0,172.7246,172.7838,172.4679,172.4877,33744.0
2024-02-06 12:00:00,174.71,174.84,174.61,174.8,93541.0,172.4581,172.5864,172.3594,172.5469,93541.0
2024-02-06 12:10:00,174.81,174.87,174.59,174.8,55609.0,172.5568,172.616,172.3396,172.5469,55609.0
2024-02-06 12:20:00,174.79,175.17,174.68,175.17,44297.0,172.537,172.9121,172.4285,172.9121,44297.0
2024-02-06 12:30:00,175.18,175.2,175.01,175.02,40387.0,172.922,172.9418,172.7542,172.7641,40387.0
2024-02-06 12:40:00,175.05,175.15,174.92,174.99,105514.0,172.7937,172.8924,172.6654,172.7345,105514.0
2024-02-06 12:50:00,174.99,175.05,174.88,174.99,36241.0,172.7345,172.7937,172.6259,172.7345,36241.0
2024-02-06 13:00:00,174.99,175.06,174.92,175.0,38472.0,172.7345,172.8036,172.6654,172.7443,38472.0
2024-02-06 13:10:00,175.01,175.07,174.83,174.86,52035.0,172.7542,172.8134,172.5765,172.6061,52035.0
2024-02-06 13:20:00,174.85,174.93,174.76,174.92,34988.0,172.5963,172.6752,172.5074,172.6654,34988.0
2024-02-06 13:30:00,174.92,175.07,174.92,175.03,40546.0,172.6654,172.8134,172.6654,172.774,40546.0
2024-02-06 13:40:00,175.04,175.2,174.93,175.2,22635.0,172.7838,172.9418,172.6752,172.9418,22635.0
2024-02-06 13:50:00,175.2,175.25,175.12,175.18,26227.0,172.9418,172.9911,172.8628,172.922,26227.0
2024-02-06 14:00:00,175.18,175.18,174.84,174.9,91576.0,172.922,172.922,172.5864,172.6456,91576.0
2024-02-06 14:10:00,174.89,174.95,174.75,174.88,48137.0,172.6358,172.695,172.4976,172.6259,48137.0
2024-02-06 14:20:00,174.88,175.1,174.86,174.99,63556.0,172.6259,172.8431,172.6061,172.7345,63556.0
2024-02-06 14:30:00,174.99,175.1,174.98,175.03,48975.0,172.7345,172.8431,172.7246,172.774,48975.0
2024-02-06 14:40:00,175.03,175.35,174.98,175.35,54069.0,172.774,173.0898,172.7246,173.0898,54069.0
2024-02-06 14:50:00,175.36,175.64,175.29,175.59,69445.0,173.0997,173.3761,173.0306,173.3267,69445.0
2024-02-06 15:00:00,175.6,175.92,175.59,175.86,140145.0,173.3366,173.6525,173.3267,173.5933,140145.0
2024-02-06 15:10:00,175.86,175.91,175.61,175.64,92377.0,173.5933,173.6426,173.3465,173.3761,92377.0
2024-02-06 15:20:00,175.65,175.74,175.57,175.63,131011.0,173.386,173.4748,173.307,173.3662,131011.0
2024-02-06 15:30:00,175.63,175.63,175.31,175.36,129030.0,173.3662,173.3662,173.0503,173.0997,129030.0
2024-02-06 15:40:00,175.37,175.49,175.27,175.45,176128.0,173.1096,173.228,173.0109,173.1885,176128.0
2024-02-06 15:50:00,175.44,175.87,175.39,175.84,592579.0,173.1787,173.6031,173.1293,173.5735,592579.0
2024-02-07 09:30:00,176.86,177.24,176.8,177.04,132974.0,174.5804,174.9555,174.5211,174.758,132974.0
2024-02-07 09:40:00,177.04,177.34,176.87,177.02,138677.0,174.758,175.0542,174.5902,174.7383,138677.0
2024-02-07 09:50:00,177.03,177.18,176.67,176.94,153226.0,174.7482,174.8962,174.3928,174.6593,153226.0
2024-02-07 10:00:00,176.93,176.95,176.44,176.86,73634.0,174.6495,174.6692,174.1658,174.5804,73634.0
2024-02-07 10:10:00,176.87,177.45,176.77,177.21,83402.0,174.5902,175.1628,174.4915,174.9259,83402.0
2024-02-07 10:20:00,177.21,177.75,177.15,177.72,72771.0,174.9259,175.4589,174.8666,175.4293,72771.0
2024-02-07 10:30:00,177.71,177.85,177.44,177.51,76983.0,175.4194,175.5576,175.1529,175.222,76983.0
2024-02-07 10:40:00,177.53,177.68,177.42,177.59,57635.0,175.2417,175.3898,175.1331,175.301,57635.0
2024-02-07 10:50:00,177.61,177.81,177.49,177.57,56788.0,175.3207,175.5181,175.2022,175.2812,56788.0
2024-02-07 11:00:00,177.57,177.83,177.39,177.77,46222.0,175.2812,175.5379,175.1035,175.4786,46222.0
2024-02-07 11:10:00,177.81,177.88,177.62,177.62,50632.0,175.5181,175.5872,175.3306,175.3306,50632.0
2024-02-07 11:20:00,177.65,177.83,177.55,177.77,29194.0,175.3602,175.5379,175.2615,175.4786,29194.0
2024-02-07 11:30:00,177.8,177.87,177.61,177.65,50038.0,175.5082,175.5773,175.3207,175.3602,50038.0
2024-02-07 11:40:00,177.65,177.8,177.59,177.62,48494.0,175.3602,175.5082,175.301,175.3306,48494.0
2024-02-07 11:50:00,177.65,177.89,177.64,177.79,24840.0,175.3602,175.5971,175.3503,175.4984,24840.0
2024-02-07 12:00:00,177.78,177.81,177.62,177.78,38984.0,175.4885,175.5181,175.3306,175.4885,38984.0
2024-02-07 12:10:00,177.78,177.81,177.52,177.75,28059.0,175.4885,175.5181,175.2319,175.4589,28059.0
2024-02-07 12:20:00,177.74,177.76,177.59,177.75,19581.0,175.449,175.4688,175.301,175.4589,19581.0
2024-02-07 12:30:00,177.76,177.78,177.58,177.64,26333.0,175.4688,175.4885,175.2911,175.3503,26333.0
2024-02-07 12:40:00,177.64,177.72,177.49,177.64,44852.0,175.3503,175.4293,175.2022,175.3503,44852.0
2024-02-07 12:50:00,177.66,177.87,177.63,177.87,57134.0,175.3701,175.5773,175.3404,175.5773,57134.0
2024-02-07 13:00:00,177.88,178.1,177.66,177.87,82550.0,175.5872,175.8044,175.3701,175.5773,82550.0
2024-02-07 13:10:00,177.89,178.1,177.89,178.01,52866.0,175.5971,175.8044,175.5971,175.7155,52866.0
2024-02-07 13:20:00,178.02,178.23,177.99,178.23,51242.0,175.7254,175.9327,175.6958,175.9327,51242.0
2024-02-07 13:30:00,178.28,178.34,178.16,178.27,39828.0,175.9821,176.0413,175.8636,175.9722,39828.0
2024-02-07 13:40:00,178.28,178.28,178.04,178.25,50141.0,175.9821,175.9821,175.7452,175.9524,50141.0
2024-02-07 13:50:00,178.25,178.42,178.25,178.38,37644.0,175.9524,176.1203,175.9524,176.0808,37644.0
2024-02-07 14:00:00,178.38,178.51,178.36,178.4,28532.0,176.0808,176.2091,176.061,176.1005,28532.0
2024-02-07 14:10:00,178.41,178.47,178.13,178.13,48581.0,176.1104,176.1696,175.834,175.834,48581.0
2024-02-07 14:20:00,178.13,178.36,178.13,178.3,26979.0,175.834,176.061,175.834,176.0018,26979.0
2024-02-07 14:30:00,178.3,178.38,178.25,178.33,41541.0,176.0018,176.0808,175.9524,176.0314,41541.0
2024-02-07 14:40:00,178.34,178.38,178.14,178.25,44183.0,176.0413,176.0808,175.8439,175.9524,44183.0
2024-02-07 14:50:00,178.24,178.28,178.16,178.21,28916.0,175.9426,175.9821,175.8636,175.913,28916.0
2024-02-07 15:00:00,178.21,178.29,178.09,178.15,65156.0,175.913,175.9919,175.7945,175.8537,65156.0
2024-02-07 15:10:00,178.15,178.24,178.04,178.16,91232.0,175.8537,175.9426,175.7452,175.8636,91232.0
2024-02-07 15:20:00,178.17,178.22,178.1,178.16,54400.0,175.8735,175.9228,175.8044,175.8636,54400.0
2024-02-07 15:30:00,178.16,178.18,178.0,178.13,69166.0,175.8636,175.8834,175.7057,175.834,69166.0
2024-02-07 15:40:00,178.13,178.16,177.96,178.04,120142.0,175.834,175.8636,175.6662,175.7452,120142.0
2024-02-07 15:50:00,178.04,178.09,177.7,177.85,322572.0,175.7452,175.7945,175.4095,175.5576,322572.0
2024-02-08 09:30:00,177.97,178.17,177.63,177.95,110091.0,175.6761,175.8735,175.3404,175.6563,110091.0
2024-02-08 09:40:00,177.94,178.2,177.74,178.05,180794.0,175.6464,175.9031,175.449,175.755,180794.0
2024-02-08 09:50:00,178.09,178.37,178.05,178.23,56773.0,175.7945,176.0709,175.755,175.9327,56773.0
2024-02-08 10:00:00,178.23,178.49,178.15,178.45,99732.0,175.9327,176.1894,175.8537,176.1499,99732.0
2024-02-08 10:10:00,178.46,178.64,178.38,178.58,71336.0,176.1597,176.3374,176.0808,176.2782,71336.0
2024-02-08 10:20:00,178.59,178.62,178.19,178.31,59925.0,176.2881,176.3177,175.8932,176.0117,59925.0
2024-02-08 10:30:00,178.32,178.44,178.19,178.25,64039.0,176.0215,176.14,175.8932,175.9524,64039.0
2024-02-08 10:40:00,178.26,178.41,178.07,178.34,65886.0,175.9623,176.1104,175.7748,176.0413,65886.0
2024-02-08 10:50:00,178.32,178.36,178.17,178.35,73767.0,176.0215,176.061,175.8735,176.0512,73767.0
2024-02-08 11:00:00,178.35,178.43,178.17,178.18,83688.0,176.0512,176.1301,175.8735,175.8834,83688.0
2024-02-08 11:10:00,178.18,178.36,178.15,178.23,85940.0,175.8834,176.061,175.8537,175.9327,85940.0
2024-02-08 11:20:00,178.23,178.39,178.17,178.21,102802.0,175.9327,176.0906,175.8735,175.913,102802.0
2024-02-08 11:30:00,178.22,178.43,178.17,178.4,90800.0,175.9228,176.1301,175.8735,176.1005,90800.0
2024-02-08 11:40:00,178.38,178.43,178.2,178.26,74730.0,176.0808,176.1301,175.9031,175.9623,74730.0
2024-02-08 11:50:00,178.27,178.35,178.18,178.33,43750.0,175.9722,176.0512,175.8834,176.0314,43750.0
2024-02-08 12:00:00,178.32,178.37,178.22,178.31,55869.0,176.0215,176.0709,175.9228,176.0117,55869.0
2024-02-08 12:10:00,178.31,178.54,178.31,178.53,29361.0,176.0117,176.2387,176.0117,176.2288,29361.0
2024-02-08 12:20:00,178.53,178.54,178.43,178.52,46265.0,176.2288,176.2387,176.1301,176.219,46265.0
2024-02-08 12:30:00,178.51,178.51,178.27,178.33,51580.0,176.2091,176.2091,175.9722,176.0314,51580.0
2024-02-08 12:40:00,178.33,178.34,178.02,178.06,31058.0,176.0314,176.0413,175.7254,175.7649,31058.0
2024-02-08 12:50:00,178.06,178.13,177.96,177.99,39615.0,175.7649,175.834,175.6662,175.6958,39615.0
2024-02-08 13:00:00,178.0,178.41,177.99,178.31,94633.0,175.7057,176.1104,175.6958,176.0117,94633.0
2024-02-08 13:10:00,178.32,178.35,178.17,178.19,45999.0,176.0215,176.0512,175.8735,175.8932,45999.0
2024-02-08 13:20:00,178.19,178.3,178.15,178.29,103346.0,175.8932,176.0018,175.8537,175.9919,103346.0
2024-02-08 13:30:00,178.29,178.44,178.21,178.43,69928.0,175.9919,176.14,175.913,176.1301,69928.0
2024-02-08 13:40:00,178.42,178.43,178.25,178.33,45159.0,176.1203,176.1301,175.9524,176.0314,45159.0
2024-02-08 13:50:00,178.32,178.37,178.19,178.37,44980.0,176.0215,176.0709,175.8932,176.0709,44980.0
2024-02-08 14:00:00,178.38,178.4,178.24,178.28,83669.0,176.0808,176.1005,175.9426,175.9821,83669.0
2024-02-08 14:10:00,178.28,178.42,178.26,178.36,80155.0,175.9821,176.1203,175.9623,176.061,80155.0
2024-02-08 14:20:00,178.36,178.42,178.21,178.37,96703.0,176.061,176.1203,175.913,176.0709,96703.0
2024-02-08 14:30:00,178.34,178.43,178.24,178.33,70366.0,176.0413,176.1301,175.9426,176.0314,70366.0
2024-02-08 14:40:00,178.33,178.47,178.32,178.4,49558.0,176.0314,176.1696,176.0215,176.1005,49558.0
2024-02-08 14:50:00,178.4,178.51,178.39,178.48,48062.0,176.1005,176.2091,176.0906,176.1795,48062.0
2024-02-08 15:00:00,178.48,178.69,178.48,178.63,66416.0,176.1795,176.3868,176.1795,176.3276,66416.0
2024-02-08 15:10:00,178.65,178.69,178.55,178.67,72211.0,176.3473,176.3868,176.2486,176.367,72211.0
2024-02-08 15:20:00,178.68,178.74,178.59,178.68,76079.0,176.3769,176.4361,176.2881,176.3769,76079.0
2024-02-08 15:30:00,178.67,178.68,178.46,178.49,407581.0,176.367,176.3769,176.1597,176.1894,407581.0
2024-02-08 15:40:00,178.49,178.56,178.42,178.45,100339.0,176.1894,176.2585,176.1203,176.1499,100339.0
2024-02-08 15:50:00,178.45,178.7,178.37,178.6,292203.0,176.1499,176.3966,176.0709,176.2979,292203.0
2024-02-09 09:30:00,178.48,178.79,178.07,178.58,221648.0,176.1795,176.4855,175.7748,176.2782,221648.0
2024-02-09 09:40:00,178.59,178.8,178.49,178.65,118092.0,176.2881,176.4954,176.1894,176.3473,118092.0
2024-02-09 09:50:00,178.65,178.75,178.42,178.68,185464.0,176.3473,176.446,176.1203,176.3769,185464.0
2024-02-09 10:00:00,178.69,178.81,178.57,178.65,123148.0,176.3868,176.5052,176.2683,176.3473,123148.0
2024-02-09 10:10:00,178.64,178.87,178.46,178.78,102417.0,176.3374,176.5645,176.1597,176.4756,102417.0
2024-02-09 10:20:00,178.77,179.03,178.73,179.03,100234.0,176.4657,176.7224,176.4263,176.7224,100234.0
2024-02-09 10:30:00,179.03,179.36,178.98,179.23,104332.0,176.7224,177.0481,176.673,176.9198,104332.0
2024-02-09 10:40:00,179.23,179.29,179.1,179.2,71790.0,176.9198,176.979,176.7915,176.8902,71790.0
2024-02-09 10:50:00,179.2,179.2,178.98,179.13,85567.0,176.8902,176.8902,176.673,176.8211,85567.0
2024-02-09 11:00:00,179.13,179.19,178.95,179.03,109560.0,176.8211,176.8803,176.6434,176.7224,109560.0
2024-02-09 11:10:00,179.03,179.05,178.78,178.81,71308.0,176.7224,176.7421,176.4756,176.5052,71308.0
2024-02-09 11:20:00,178.8,178.81,178.46,178.59,87611.0,176.4954,176.5052,176.1597,176.2881,87611.0
2024-02-09 11:30:00,178.59,178.73,178.55,178.73,52472.0,176.2881,176.4263,176.2486,176.4263,52472.0
2024-02-09 11:40:00,178.74,178.97,178.74,178.96,46258.0,176.4361,176.6632,176.4361,176.6533,46258.0
2024-02-09 11:50:00,178.97,179.05,178.82,178.84,59093.0,176.6632,176.7421,176.5151,176.5348,59093.0
2024-02-09 12:00:00,178.84,178.95,178.75,178.95,98670.0,176.5348,176.6434,176.446,176.6434,98670.0
2024-02-09 12:10:00,178.95,179.02,178.9,178.97,117903.0,176.6434,176.7125,176.5941,176.6632,117903.0
2024-02-09 12:20:00,178.97,179.23,178.96,179.22,43118.0,176.6632,176.9198,176.6533,176.9099,43118.0
2024-02-09 12:30:00,179.23,179.31,179.15,179.24,132727.0,176.9198,176.9988,176.8408,176.9297,132727.0
2024-02-09 12:40:00,179.25,179.43,179.23,179.4,81443.0,176.9396,177.1172,176.9198,177.0876,81443.0
2024-02-09 12:50:00,179.4,179.6,179.37,179.56,136092.0,177.0876,177.285,177.058,177.2456,136092.0
2024-02-09 13:00:00,179.57,179.7,179.53,179.58,68814.0,177.2554,177.3838,177.216,177.2653,68814.0
2024-02-09 13:10:00,179.59,179.68,179.56,179.64,55596.0,177.2752,177.364,177.2456,177.3245,55596.0
2024-02-09 13:20:00,179.66,179.74,179.64,179.74,179725.0,177.3443,177.4232,177.3245,177.4232,179725.0
2024-02-09 13:30:00,179.75,179.77,179.6,179.67,63790.0,177.4331,177.4529,177.285,177.3541,63790.0
2024-02-09 13:40:00,179.67,179.76,179.63,179.74,58926.0,177.3541,177.443,177.3147,177.4232,58926.0
2024-02-09 13:50:00,179.73,179.74,179.6,179.73,59484.0,177.4134,177.4232,177.285,177.4134,59484.0
2024-02-09 14:00:00,179.73,179.83,179.72,179.79,45015.0,177.4134,177.5121,177.4035,177.4726,45015.0
2024-02-09 14:10:00,179.79,179.93,179.79,179.89,72819.0,177.4726,177.6108,177.4726,177.5713,72819.0
2024-02-09 14:20:00,179.89,180.0,179.86,179.96,62569.0,177.5713,177.6799,177.5417,177.6404,62569.0
2024-02-09 14:30:00,179.97,180.06,179.94,180.06,48489.0,177.6503,177.7391,177.6207,177.7391,48489.0
2024-02-09 14:40:00,180.06,180.19,180.06,180.11,55048.0,177.7391,177.8674,177.7391,177.7885,55048.0
2024-02-09 14:50:00,180.12,180.14,179.99,180.01,52578.0,177.7983,177.8181,177.67,177.6898,52578.0
2024-02-09 15:00:00,180.0,180.01,179.79,179.95,61369.0,177.6799,177.6898,177.4726,177.6305,61369.0
2024-02-09 15:10:00,179.96,180.02,179.88,179.98,135783.0,177.6404,177.6996,177.5614,177.6602,135783.0
2024-02-09 15:20:00,179.98,180.03,179.86,179.87,114463.0,177.6602,177.7095,177.5417,177.5516,114463.0
2024-02-09 15:30:00,179.87,179.88,179.73,179.76,162470.0,177.5516,177.5614,177.4134,177.443,162470.0
2024-02-09 15:40:00,179.77,179.83,179.73,179.74,189179.0,177.4529,177.5121,177.4134,177.4232,189179.0
2024-02-09 15:50:00,179.73,179.99,179.72,179.89,368893.0,177.4134,177.67,177.4035,177.5713,368893.0
2024-02-12 09:30:00,179.96,180.6,179.92,180.49,106776.0,177.6404,178.2722,177.6009,178.1636,106776.0
2024-02-12 09:40:00,180.5,180.67,180.3,180.3,124985.0,178.1734,178.3413,177.976,177.976,124985.0
2024-02-12 09:50:00,180.29,180.82,180.29,180.77,56977.0,177.9662,178.4893,177.9662,178.44,56977.0
2024-02-12 10:00:00,180.76,180.88,180.54,180.67,60680.0,178.4301,178.5486,178.2129,178.3413,60680.0
2024-02-12 10:10:00,180.67,180.67,180.29,180.49,39224.0,178.3413,178.3413,177.9662,178.1636,39224.0
2024-02-12 10:20:00,180.48,180.59,180.43,180.47,47715.0,178.1537,178.2623,178.1044,178.1438,47715.0
2024-02-12 10:30:00,180.47,180.73,180.46,180.58,50958.0,178.1438,178.4005,178.134,178.2524,50958.0
2024-02-12 10:40:00,180.59,180.63,180.44,180.58,47226.0,178.2623,178.3018,178.1142,178.2524,47226.0
2024-02-12 10:50:00,180.57,180.72,180.46,180.48,43787.0,178.2425,178.3906,178.134,178.1537,43787.0
2024-02-12 11:00:00,180.48,180.6,180.38,180.58,64089.0,178.1537,178.2722,178.055,178.2524,64089.0
2024-02-12 11:10:00,180.58,180.64,180.39,180.45,71360.0,178.2524,178.3116,178.0649,178.1241,71360.0
2024-02-12 11:20:00,180.44,180.53,180.33,180.52,38198.0,178.1142,178.2031,178.0056,178.1932,38198.0
2024-02-12 11:30:00,180.52,180.72,180.52,180.6,42671.0,178.1932,178.3906,178.1932,178.2722,42671.0
2024-02-12 11:40:00,180.58,180.75,180.57,180.58,38611.0,178.2524,178.4202,178.2425,178.2524,38611.0
2024-02-12 11:50:00,180.6,180.69,180.54,180.68,43311.0,178.2722,178.361,178.2129,178.3511,43311.0
2024-02-12 12:00:00,180.7,180.7,180.5,180.51,45674.0,178.3709,178.3709,178.1734,178.1833,45674.0
2024-02-12 12:10:00,180.51,180.59,180.37,180.42,39481.0,178.1833,178.2623,178.0451,178.0945,39481.0
2024-02-12 12:20:00,180.44,180.44,180.0,180.1,59301.0,178.1142,178.1142,177.6799,177.7786,59301.0
2024-02-12 12:30:00,180.08,180.27,180.06,180.14,122956.0,177.7589,177.9464,177.7391,177.8181,122956.0
2024-02-12 12:40:00,180.15,180.27,180.11,180.26,38526.0,177.828,177.9464,177.7885,177.9365,38526.0
2024-02-12 12:50:00,180.25,180.44,180.22,180.44,36020.0,177.9267,178.1142,177.8971,178.1142,36020.0
2024-02-12 13:00:00,180.44,180.5,180.36,180.5,28646.0,178.1142,178.1734,178.0353,178.1734,28646.0
2024-02-12 13:10:00,180.5,180.66,180.48,180.65,28718.0,178.1734,178.3314,178.1537,178.3215,28718.0
2024-02-12 13:20:00,180.66,180.66,180.22,180.23,60124.0,178.3314,178.3314,177.8971,177.9069,60124.0
2024-02-12 13:30:00,180.22,180.32,179.97,180.02,60789.0,177.8971,177.9958,177.6503,177.6996,60789.0
2024-02-12 13:40:00,180.02,180.12,179.91,180.11,53955.0,177.6996,177.7983,177.5911,177.7885,53955.0
2024-02-12 13:50:00,180.11,180.25,180.09,180.17,35442.0,177.7885,177.9267,177.7687,177.8477,35442.0
2024-02-12 14:00:00,180.15,180.21,180.03,180.14,41814.0,177.828,177.8872,177.7095,177.8181,41814.0
2024-02-12 14:10:00,180.15,180.2,179.47,179.48,58436.0,177.828,177.8773,177.1567,177.1666,58436.0
2024-02-12 14:20:00,179.48,179.79,179.41,179.79,79399.0,177.1666,177.4726,177.0975,177.4726,79399.0
2024-02-12 14:30:00,179.79,179.82,179.57,179.75,47338.0,177.4726,177.5022,177.2554,177.4331,47338.0
2024-02-12 14:40:00,179.75,179.83,179.68,179.69,50633.0,177.4331,177.5121,177.364,177.3739,50633.0
2024-02-12 14:50:00,179.7,179.7,179.41,179.5,48154.0,177.3838,177.3838,177.0975,177.1863,48154.0
2024-02-12 15:00:00,179.49,179.62,179.43,179.57,54797.0,177.1765,177.3048,177.1172,177.2554,54797.0
2024-02-12 15:10:00,179.57,179.75,179.54,179.72,39429.0,177.2554,177.4331,177.2258,177.4035,39429.0
2024-02-12 15:20:00,179.72,179.83,179.63,179.78,35817.0,177.4035,177.5121,177.3147,177.4627,35817.0
2024-02-12 15:30:00,179.8,179.87,179.72,179.8,53824.0,177.4825,177.5516,177.4035,177.4825,53824.0
2024-02-12 15:40:00,179.79,179.94,179.74,179.84,84202.0,177.4726,177.6207,177.4232,177.522,84202.0
2024-02-12 15:50:00,179.84,179.96,179.59,179.75,246170.0,177.522,177.6404,177.2752,177.4331,246170.0
2024-02-13 09:30:00,176.13,176.76,175.36,176.62,442571.0,173.8598,174.4817,173.0997,174.3435,442571.0
2024-02-13 09:40:00,176.63,176.72,176.21,176.41,248338.0,174.3533,174.4422,173.9387,174.1362,248338.0
2024-02-13 09:50:00,176.41,176.86,176.31,176.77,132105.0,174.1362,174.5804,174.0375,174.4915,132105.0
2024-02-13 10:00:00,176.77,176.84,176.25,176.26,108622.0,174.4915,174.5606,173.9782,173.9881,108622.0
2024-02-13 10:10:00,176.25,176.52,176.22,176.52,97213.0,173.9782,174.2447,173.9486,174.2447,97213.0
2024-02-13 10:20:00,176.52,176.91,176.42,176.91,130568.0,174.2447,174.6297,174.146,174.6297,130568.0
2024-02-13 10:30:00,176.93,177.14,176.83,177.11,128306.0,174.6495,174.8568,174.5508,174.8271,128306.0
2024-02-13 10:40:00,177.11,177.11,176.66,176.67,110964.0,174.8271,174.8271,174.3829,174.3928,110964.0
2024-02-13 10:50:00,176.67,176.72,176.4,176.42,106477.0,174.3928,174.4422,174.1263,174.146,106477.0
2024-02-13 11:00:00,176.44,176.88,176.44,176.84,67662.0,174.1658,174.6001,174.1658,174.5606,67662.0
2024-02-13 11:10:00,176.87,176.89,176.64,176.73,57343.0,174.5902,174.61,174.3632,174.452,57343.0
2024-02-13 11:20:00,176.73,177.01,176.73,176.96,89640.0,174.452,174.7284,174.452,174.6791,89640.0
2024-02-13 11:30:00,176.95,177.13,176.83,177.11,114251.0,174.6692,174.8469,174.5508,174.8271,114251.0
2024-02-13 11:40:00,177.11,177.17,177.01,177.05,88464.0,174.8271,174.8864,174.7284,174.7679,88464.0
2024-02-13 11:50:00,177.05,177.07,176.64,176.64,73018.0,174.7679,174.7877,174.3632,174.3632,73018.0
2024-02-13 12:00:00,176.63,176.67,176.42,176.51,85878.0,174.3533,174.3928,174.146,174.2349,85878.0
2024-02-13 12:10:00,176.51,176.59,176.34,176.43,58123.0,174.2349,174.3138,174.0671,174.1559,58123.0
2024-02-13 12:20:00,176.43,176.56,176.24,176.32,55005.0,174.1559,174.2842,173.9684,174.0473,55005.0
2024-02-13 12:30:00,176.31,176.61,176.3,176.61,52980.0,174.0375,174.3336,174.0276,174.3336,52980.0
2024-02-13 12:40:00,176.62,176.66,176.53,176.53,43796.0,174.3435,174.3829,174.2546,174.2546,43796.0
2024-02-13 12:50:00,176.54,176.62,176.29,176.45,66497.0,174.2645,174.3435,174.0177,174.1757,66497.0
2024-02-13 13:00:00,176.46,176.55,176.38,176.5,63581.0,174.1855,174.2744,174.1066,174.225,63581.0
2024-02-13 13:10:00,176.5,176.64,176.42,176.51,62636.0,174.225,174.3632,174.146,174.2349,62636.0
2024-02-13 13:20:00,176.51,176.59,176.39,176.54,47968.0,174.2349,174.3138,174.1164,174.2645,47968.0
2024-02-13 13:30:00,176.53,176.61,176.35,176.47,44740.0,174.2546,174.3336,174.0769,174.1954,44740.0
2024-02-13 13:40:00,176.47,176.47,176.25,176.25,39355.0,174.1954,174.1954,173.9782,173.9782,39355.0
2024-02-13 13:50:00,176.26,176.31,176.12,176.26,52027.0,173.9881,174.0375,173.8499,173.9881,52027.0
2024-02-13 14:00:00,176.24,176.24,175.87,175.88,60289.0,173.9684,173.9684,173.6031,173.613,60289.0
2024-02-13 14:10:00,175.88,175.9,175.63,175.66,105661.0,173.613,173.6327,173.3662,173.3958,105661.0
2024-02-13 14:20:00,175.66,175.76,175.58,175.72,45281.0,173.3958,173.4945,173.3169,173.4551,45281.0
2024-02-13 14:30:00,175.7,176.03,175.69,176.03,1513683.0,173.4353,173.7611,173.4254,173.7611,1513683.0
2024-02-13 14:40:00,176.03,176.08,175.54,175.55,124163.0,173.7611,173.8104,173.2774,173.2873,124163.0
2024-02-13 14:50:00,175.56,175.6,175.24,175.31,120748.0,173.2971,173.3366,172.9812,173.0503,120748.0
2024-02-13 15:00:00,175.31,175.43,175.23,175.4,162062.0,173.0503,173.1688,172.9714,173.1392,162062.0
2024-02-13 15:10:00,175.41,175.5,175.28,175.38,106011.0,173.1491,173.2379,173.0207,173.1194,106011.0
2024-02-13 15:20:00,175.37,175.43,175.23,175.37,130335.0,173.1096,173.1688,172.9714,173.1096,130335.0
2024-02-13 15:30:00,175.39,175.68,175.33,175.54,156147.0,173.1293,173.4156,173.0701,173.2774,156147.0
2024-02-13 15:40:00,175.55,175.97,175.53,175.9,182118.0,173.2873,173.7018,173.2675,173.6327,182118.0
2024-02-13 15:50:00,175.9,176.31,175.77,176.24,644508.0,173.6327,174.0375,173.5044,173.9684,644508.0
2024-02-14 09:30:00,176.84,177.0,175.95,175.97,284007.0,174.5606,174.7186,173.6821,173.7018,284007.0
2024-02-14 09:40:00,175.93,176.31,175.87,176.3,148200.0,173.6624,174.0375,173.6031,174.0276,148200.0
2024-02-14 09:50:00,176.33,176.43,176.12,176.41,132047.0,174.0572,174.1559,173.8499,174.1362,132047.0
2024-02-14 10:00:00,176.43,176.48,176.21,176.39,97904.0,174.1559,174.2053,173.9387,174.1164,97904.0
2024-02-14 10:10:00,176.41,176.97,176.4,176.95,64429.0,174.1362,174.6889,174.1263,174.6692,64429.0
2024-02-14 10:20:00,176.96,177.21,176.95,177.1,55403.0,174.6791,174.9259,174.6692,174.8173,55403.0
2024-02-14 10:30:00,177.12,177.18,176.85,176.93,56768.0,174.837,174.8962,174.5705,174.6495,56768.0
2024-02-14 10:40:00,176.94,176.94,176.63,176.83,46109.0,174.6593,174.6593,174.3533,174.5508,46109.0
2024-02-14 10:50:00,176.83,176.91,176.34,176.34,51194.0,174.5508,174.6297,174.0671,174.0671,51194.0
2024-02-14 11:00:00,176.34,176.34,176.0,176.18,168571.0,174.0671,174.0671,173.7315,173.9091,168571.0
2024-02-14 11:10:00,176.19,176.4,176.19,176.33,48252.0,173.919,174.1263,173.919,174.0572,48252.0
2024-02-14 11:20:00,176.33,176.7,176.22,176.59,59936.0,174.0572,174.4224,173.9486,174.3138,59936.0
2024-02-14 11:30:00,176.62,176.69,176.52,176.63,121647.0,174.3435,174.4126,174.2447,174.3533,121647.0
2024-02-14 11:40:00,176.63,176.69,176.32,176.54,52224.0,174.3533,174.4126,174.0473,174.2645,52224.0
2024-02-14 11:50:00,176.56,176.71,176.42,176.43,63585.0,174.2842,174.4323,174.146,174.1559,63585.0
2024-02-14 12:00:00,176.43,176.46,176.11,176.41,103399.0,174.1559,174.1855,173.84,174.1362,103399.0
2024-02-14 12:10:00,176.4,176.64,176.4,176.58,21429.0,174.1263,174.3632,174.1263,174.304,21429.0
2024-02-14 12:20:00,176.59,176.81,176.55,176.81,35289.0,174.3138,174.531,174.2744,174.531,35289.0
2024-02-14 12:30:00,176.82,176.91,176.72,176.73,34520.0,174.5409,174.6297,174.4422,174.452,34520.0
2024-02-14 12:40:00,176.71,176.85,176.68,176.84,55691.0,174.4323,174.5705,174.4027,174.5606,55691.0
2024-02-14 12:50:00,176.82,176.93,176.81,176.91,22571.0,174.5409,174.6495,174.531,174.6297,22571.0
2024-02-14 13:00:00,176.92,177.12,176.84,176.85,21743.0,174.6396,174.837,174.5606,174.5705,21743.0
2024-02-14 13:10:00,176.83,176.88,176.61,176.68,69354.0,174.5508,174.6001,174.3336,174.4027,69354.0
2024-02-14 13:20:00,176.68,176.78,176.62,176.69,38139.0,174.4027,174.5014,174.3435,174.4126,38139.0
2024-02-14 13:30:00,176.71,177.25,176.69,177.23,35836.0,174.4323,174.9653,174.4126,174.9456,35836.0
2024-02-14 13:40:00,177.24,177.38,177.16,177.33,798386.0,174.9555,175.0937,174.8765,175.0443,798386.0
2024-02-14 13:50:00,177.33,177.36,177.08,177.23,48025.0,175.0443,175.0739,174.7975,174.9456,48025.0
2024-02-14 14:00:00,177.24,177.24,176.74,176.81,86359.0,174.9555,174.9555,174.4619,174.531,86359.0
2024-02-14 14:10:00,176.81,177.09,176.77,176.91,67324.0,174.531,174.8074,174.4915,174.6297,67324.0
2024-02-14 14:20:00,176.92,177.33,176.92,177.32,35924.0,174.6396,175.0443,174.6396,175.0344,35924.0
2024-02-14 14:30:00,177.32,177.4,177.2,177.27,64222.0,175.0344,175.1134,174.916,174.9851,64222.0
2024-02-14 14:40:00,177.24,177.31,177.11,177.26,27642.0,174.9555,175.0246,174.8271,174.9752,27642.0
2024-02-14 14:50:00,177.24,177.28,177.07,177.28,29659.0,174.9555,174.995,174.7877,174.995,29659.0
2024-02-14 15:00:00,177.31,177.46,177.22,177.41,354216.0,175.0246,175.1726,174.9357,175.1233,354216.0
2024-02-14 15:10:00,177.42,177.56,177.3,177.49,91258.0,175.1331,175.2713,175.0147,175.2022,91258.0
2024-02-14 15:20:00,177.49,177.82,177.47,177.76,87131.0,175.2022,175.528,175.1825,175.4688,87131.0
2024-02-14 15:30:00,177.76,177.81,177.56,177.78,106919.0,175.4688,175.5181,175.2713,175.4885,106919.0
2024-02-14 15:40:00,177.79,177.94,177.79,177.92,159806.0,175.4984,175.6464,175.4984,175.6267,159806.0
2024-02-14 15:50:00,177.9,178.11,177.87,177.97,759834.0,175.607,175.8143,175.5773,175.6761,759834.0
2024-02-15 09:30:00,178.39,179.05,178.3,178.72,131355.0,176.0906,176.7421,176.0018,176.4164,131355.0
2024-02-15 09:40:00,178.73,178.95,178.64,178.75,138574.0,176.4263,176.6434,176.3374,176.446,138574.0
2024-02-15 09:50:00,178.73,178.83,178.33,178.45,108773.0,176.4263,176.525,176.0314,176.1499,108773.0
2024-02-15 10:00:00,178.47,178.79,178.25,178.77,101386.0,176.1696,176.4855,175.9524,176.4657,101386.0
2024-02-15 10:10:00,178.78,179.08,178.76,178.99,102950.0,176.4756,176.7718,176.4559,176.6829,102950.0
2024-02-15 10:20:00,179.0,179.14,178.76,178.77,129864.0,176.6928,176.831,176.4559,176.4657,129864.0
2024-02-15 10:30:00,178.79,178.89,178.42,178.6,72812.0,176.4855,176.5842,176.1203,176.2979,72812.0
2024-02-15 10:40:00,178.6,178.62,178.31,178.47,61340.0,176.2979,176.3177,176.0117,176.1696,61340.0
2024-02-15 10:50:00,178.49,178.55,178.27,178.36,54556.0,176.1894,176.2486,175.9722,176.061,54556.0
2024-02-15 11:00:00,178.36,178.46,177.92,177.95,81328.0,176.061,176.1597,175.6267,175.6563,81328.0
2024-02-15 11:10:00,177.95,178.34,177.93,178.3,52225.0,175.6563,176.0413,175.6366,176.0018,52225.0
2024-02-15 11:20:00,178.27,178.49,178.2,178.39,97806.0,175.9722,176.1894,175.9031,176.0906,97806.0
2024-02-15 11:30:00,178.39,178.56,178.33,178.56,65153.0,176.0906,176.2585,176.0314,176.2585,65153.0
2024-02-15 11:40:00,178.57,178.65,178.47,178.58,85877.0,176.2683,176.3473,176.1696,176.2782,85877.0
2024-02-15 11:50:00,178.56,178.84,178.43,178.83,76475.0,176.2585,176.5348,176.1301,176.525,76475.0
2024-02-15 12:00:00,178.84,178.98,178.8,178.98,71062.0,176.5348,176.673,176.4954,176.673,71062.0
2024-02-15 12:10:00,178.98,179.26,178.96,179.23,65978.0,176.673,176.9494,176.6533,176.9198,65978.0
2024-02-15 12:20:00,179.23,179.23,179.05,179.06,64870.0,176.9198,176.9198,176.7421,176.752,64870.0
2024-02-15 12:30:00,179.06,179.11,178.98,179.06,55260.0,176.752,176.8014,176.673,176.752,55260.0
2024-02-15 12:40:00,179.09,179.1,178.89,178.97,51350.0,176.7816,176.7915,176.5842,176.6632,51350.0
2024-02-15 12:50:00,178.96,179.09,178.9,178.92,39832.0,176.6533,176.7816,176.5941,176.6138,39832.0
2024-02-15 13:00:00,178.91,179.38,178.83,179.35,65507.0,176.6039,177.0679,176.525,177.0383,65507.0
2024-02-15 13:10:00,179.37,179.66,179.33,179.65,56169.0,177.058,177.3443,177.0185,177.3344,56169.0
2024-02-15 13:20:00,179.69,179.77,179.58,179.76,91359.0,177.3739,177.4529,177.2653,177.443,91359.0
2024-02-15 13:30:00,179.76,179.82,179.57,179.77,67152.0,177.443,177.5022,177.2554,177.4529,67152.0
2024-02-15 13:40:00,179.77,179.82,179.54,179.61,80235.0,177.4529,177.5022,177.2258,177.2949,80235.0
2024-02-15 13:50:00,179.61,179.69,179.48,179.67,85121.0,177.2949,177.3739,177.1666,177.3541,85121.0
2024-02-15 14:00:00,179.68,179.78,179.56,179.65,56034.0,177.364,177.4627,177.2456,177.3344,56034.0
2024-02-15 14:10:00,179.67,179.67,179.42,179.58,73133.0,177.3541,177.3541,177.1074,177.2653,73133.0
2024-02-15 14:20:00,179.58,179.58,179.33,179.45,97568.0,177.2653,177.2653,177.0185,177.137,97568.0
2024-02-15 14:30:00,179.46,179.65,179.44,179.57,63734.0,177.1469,177.3344,177.1271,177.2554,63734.0
2024-02-15 14:40:00,179.58,179.81,179.54,179.81,45918.0,177.2653,177.4923,177.2258,177.4923,45918.0
2024-02-15 14:50:00,179.82,179.95,179.75,179.79,53582.0,177.5022,177.6305,177.4331,177.4726,53582.0
2024-02-15 15:00:00,179.78,179.8,179.57,179.66,56816.0,177.4627,177.4825,177.2554,177.3443,56816.0
2024-02-15 15:10:00,179.66,179.89,179.66,179.76,91337.0,177.3443,177.5713,177.3443,177.443,91337.0
2024-02-15 15:20:00,179.75,179.83,179.6,179.78,76068.0,177.4331,177.5121,177.285,177.4627,76068.0
2024-02-15 15:30:00,179.77,179.92,179.74,179.82,102288.0,177.4529,177.6009,177.4232,177.5022,102288.0
2024-02-15 15:40:00,179.82,179.98,179.78,179.81,183769.0,177.5022,177.6602,177.4627,177.4923,183769.0
2024-02-15 15:50:00,179.82,180.1,179.82,180.06,472351.0,177.5022,177.7786,177.5022,177.7391,472351.0
2024-02-16 09:30:00,179.31,179.49,178.31,178.52,207540.0,176.9988,177.1765,176.0117,176.219,207540.0
2024-02-16 09:40:00,178.57,179.11,178.54,178.94,154421.0,176.2683,176.8014,176.2387,176.6336,154421.0
2024-02-16 09:50:00,178.92,178.98,178.02,178.26,124728.0,176.6138,176.673,175.7254,175.9623,124728.0
2024-02-16 10:00:00,178.25,178.7,177.92,178.61,135963.0,175.9524,176.3966,175.6267,176.3078,135963.0
2024-02-16 10:10:00,178.58,178.97,178.54,178.9,87944.0,176.2782,176.6632,176.2387,176.5941,87944.0
2024-02-16 10:20:00,178.9,178.96,178.37,178.61,88178.0,176.5941,176.6533,176.0709,176.3078,88178.0
2024-02-16 10:30:00,178.61,178.78,178.39,178.78,59347.0,176.3078,176.4756,176.0906,176.4756,59347.0
2024-02-16 10:40:00,178.79,179.04,178.76,178.81,55174.0,176.4855,176.7323,176.4559,176.5052,55174.0
2024-02-16 10:50:00,178.81,179.1,178.79,179.06,58226.0,176.5052,176.7915,176.4855,176.752,58226.0
2024-02-16 11:00:00,179.07,179.19,179.01,179.15,67231.0,176.7619,176.8803,176.7027,176.8408,67231.0
2024-02-16 11:10:00,179.16,179.61,179.11,179.6,46383.0,176.8507,177.2949,176.8014,177.285,46383.0
2024-02-16 11:20:00,179.62,179.75,179.5,179.65,47794.0,177.3048,177.4331,177.1863,177.3344,47794.0
2024-02-16 11:30:00,179.64,179.81,179.62,179.79,50327.0,177.3245,177.4923,177.3048,177.4726,50327.0
2024-02-16 11:40:00,179.81,180.01,179.74,179.78,41693.0,177.4923,177.6898,177.4232,177.4627,41693.0
2024-02-16 11:50:00,179.77,180.07,179.76,179.94,44208.0,177.4529,177.749,177.443,177.6207,44208.0
2024-02-16 12:00:00,179.92,180.04,179.67,179.68,67608.0,177.6009,177.7194,177.3541,177.364,67608.0
2024-02-16 12:10:00,179.68,179.7,179.42,179.49,27801.0,177.364,177.3838,177.1074,177.1765,27801.0
2024-02-16 12:20:00,179.51,179.68,179.42,179.68,35447.0,177.1962,177.364,177.1074,177.364,35447.0
2024-02-16 12:30:00,179.7,179.76,179.58,179.68,23950.0,177.3838,177.443,177.2653,177.364,23950.0
2024-02-16 12:40:00,179.68,179.73,179.58,179.69,21409.0,177.364,177.4134,177.2653,177.3739,21409.0
2024-02-16 12:50:00,179.7,179.7,179.35,179.47,32949.0,177.3838,177.3838,177.0383,177.1567,32949.0
2024-02-16 13:00:00,179.46,179.46,179.09,179.22,44377.0,177.1469,177.1469,176.7816,176.9099,44377.0
2024-02-16 13:10:00,179.17,179.31,179.01,179.23,29663.0,176.8606,176.9988,176.7027,176.9198,29663.0
2024-02-16 13:20:00,179.2,179.55,179.19,179.52,69973.0,176.8902,177.2357,176.8803,177.2061,69973.0
2024-02-16 13:30:00,179.51,179.59,179.36,179.59,24476.0,177.1962,177.2752,177.0481,177.2752,24476.0
2024-02-16 13:40:00,179.59,179.67,179.52,179.6,16259.0,177.2752,177.3541,177.2061,177.285,16259.0
2024-02-16 13:50:00,179.6,179.76,179.6,179.76,24930.0,177.285,177.443,177.285,177.443,24930.0
2024-02-16 14:00:00,179.76,180.0,179.76,179.97,35865.0,177.443,177.6799,177.443,177.6503,35865.0
2024-02-16 14:10:00,180.0,180.06,179.91,179.91,67430.0,177.6799,177.7391,177.5911,177.5911,67430.0
2024-02-16 14:20:00,179.9,180.0,179.86,180.0,23745.0,177.5812,177.6799,177.5417,177.6799,23745.0
2024-02-16 14:30:00,180.0,180.04,179.75,179.85,82288.0,177.6799,177.7194,177.4331,177.5318,82288.0
2024-02-16 14:40:00,179.85,179.89,178.97,179.24,164368.0,177.5318,177.5713,176.6632,176.9297,164368.0
2024-02-16 14:50:00,179.24,179.34,179.08,179.33,81724.0,176.9297,177.0284,176.7718,177.0185,81724.0
2024-02-16 15:00:00,179.33,179.45,179.23,179.42,56233.0,177.0185,177.137,176.9198,177.1074,56233.0
2024-02-16 15:10:00,179.41,179.44,179.24,179.36,51751.0,177.0975,177.1271,176.9297,177.0481,51751.0
2024-02-16 15:20:00,179.37,179.49,179.29,179.45,77661.0,177.058,177.1765,176.979,177.137,77661.0
2024-02-16 15:30:00,179.47,179.51,179.33,179.37,81155.0,177.1567,177.1962,177.0185,177.058,81155.0
2024-02-16 15:40:00,179.38,179.38,179.02,179.03,123990.0,177.0679,177.0679,176.7125,176.7224,123990.0
2024-02-16 15:50:00,179.02,179.28,178.92,179.07,567448.0,176.7125,176.9692,176.6138,176.7619,567448.0
2024-02-20 09:30:00,177.38,178.01,177.31,177.4,223135.0,175.0937,175.7155,175.0246,175.1134,223135.0
2024-02-20 09:40:00,177.39,177.39,176.85,177.25,154311.0,175.1035,175.1035,174.5705,174.9653,154311.0
2024-02-20 09:50:00,177.25,177.3,176.95,176.97,117696.0,174.9653,175.0147,174.6692,174.6889,117696.0
2024-02-20 10:00:00,176.96,176.98,176.66,176.85,83441.0,174.6791,174.6988,174.3829,174.5705,83441.0
2024-02-20 10:10:00,176.83,177.07,176.7,177.03,96076.0,174.5508,174.7877,174.4224,174.7482,96076.0
2024-02-20 10:20:00,177.02,177.06,176.67,176.74,89357.0,174.7383,174.7778,174.3928,174.4619,89357.0
2024-02-20 10:30:00,176.74,176.87,176.64,176.86,59167.0,174.4619,174.5902,174.3632,174.5804,59167.0
2024-02-20 10:40:00,176.92,177.16,176.78,177.15,47454.0,174.6396,174.8765,174.5014,174.8666,47454.0
2024-02-20 10:50:00,177.14,177.57,177.14,177.54,74918.0,174.8568,175.2812,174.8568,175.2516,74918.0
2024-02-20 11:00:00,177.58,177.78,177.44,177.45,55797.0,175.2911,175.4885,175.1529,175.1628,55797.0
2024-02-20 11:10:00,177.46,177.62,177.41,177.46,32668.0,175.1726,175.3306,175.1233,175.1726,32668.0
2024-02-20 11:20:00,177.42,177.46,177.25,177.36,33848.0,175.1331,175.1726,174.9653,175.0739,33848.0
2024-02-20 11:30:00,177.36,177.37,177.04,177.17,69547.0,175.0739,175.0838,174.758,174.8864,69547.0
2024-02-20 11:40:00,177.16,177.29,177.1,177.22,39520.0,174.8765,175.0048,174.8173,174.9357,39520.0
2024-02-20 11:50:00,177.22,177.24,176.93,176.94,57125.0,174.9357,174.9555,174.6495,174.6593,57125.0
2024-02-20 12:00:00,176.93,176.95,176.57,176.59,84884.0,174.6495,174.6692,174.2941,174.3138,84884.0
2024-02-20 12:10:00,176.57,176.68,176.4,176.42,82402.0,174.2941,174.4027,174.1263,174.146,82402.0
2024-02-20 12:20:00,176.38,176.51,176.37,176.49,30365.0,174.1066,174.2349,174.0967,174.2151,30365.0
2024-02-20 12:30:00,176.48,176.62,176.21,176.25,94565.0,174.2053,174.3435,173.9387,173.9782,94565.0
2024-02-20 12:40:00,176.23,176.67,176.22,176.48,47923.0,173.9585,174.3928,173.9486,174.2053,47923.0
2024-02-20 12:50:00,176.49,176.73,176.38,176.64,38068.0,174.2151,174.452,174.1066,174.3632,38068.0
2024-02-20 13:00:00,176.62,176.76,176.56,176.76,31441.0,174.3435,174.4817,174.2842,174.4817,31441.0
2024-02-20 13:10:00,176.72,176.85,176.57,176.78,34655.0,174.4422,174.5705,174.2941,174.5014,34655.0
2024-02-20 13:20:00,176.78,176.93,176.58,176.63,65875.0,174.5014,174.6495,174.304,174.3533,65875.0
2024-02-20 13:30:00,176.62,176.65,176.43,176.59,53786.0,174.3435,174.3731,174.1559,174.3138,53786.0
2024-02-20 13:40:00,176.58,176.89,176.56,176.81,46291.0,174.304,174.61,174.2842,174.531,46291.0
2024-02-20 13:50:00,176.81,176.96,176.77,176.94,33851.0,174.531,174.6791,174.4915,174.6593,33851.0
2024-02-20 14:00:00,176.93,176.96,176.79,176.83,44074.0,174.6495,174.6791,174.5113,174.5508,44074.0
2024-02-20 14:10:00,176.81,176.99,176.61,176.97,73478.0,174.531,174.7087,174.3336,174.6889,73478.0
2024-02-20 14:20:00,176.94,176.95,176.64,176.91,60138.0,174.6593,174.6692,174.3632,174.6297,60138.0
2024-02-20 14:30:00,176.9,176.96,176.81,176.86,37297.0,174.6199,174.6791,174.531,174.5804,37297.0
2024-02-20 14:40:00,176.85,177.19,176.85,177.19,52126.0,174.5705,174.9061,174.5705,174.9061,52126.0
2024-02-20 14:50:00,177.2,177.26,177.12,177.2,49600.0,174.916,174.9752,174.837,174.916,49600.0
2024-02-20 15:00:00,177.22,177.25,177.0,177.25,61329.0,174.9357,174.9653,174.7186,174.9653,61329.0
2024-02-20 15:10:00,177.24,177.37,177.22,177.25,55847.0,174.9555,175.0838,174.9357,174.9653,55847.0
2024-02-20 15:20:00,177.27,177.41,177.15,177.37,67050.0,174.9851,175.1233,174.8666,175.0838,67050.0
2024-02-20 15:30:00,177.37,177.43,176.71,177.0,244236.0,175.0838,175.143,174.4323,174.7186,244236.0
2024-02-20 15:40:00,176.99,177.26,176.96,177.22,97586.0,174.7087,174.9752,174.6791,174.9357,97586.0
2024-02-20 15:50:00,177.22,177.43,177.0,177.4,526727.0,174.9357,175.143,174.7186,175.1134,526727.0
2024-02-21 09:30:00,177.99,178.89,177.76,178.85,174824.0,175.6958,176.5842,175.4688,176.5447,174824.0
2024-02-21 09:40:00,178.85,178.96,178.6,178.89,163034.0,176.5447,176.6533,176.2979,176.5842,163034.0
2024-02-21 09:50:00,178.91,179.05,178.78,178.91,85608.0,176.6039,176.7421,176.4756,176.6039,85608.0
2024-02-21 10:00:00,178.91,179.48,178.86,179.12,111387.0,176.6039,177.1666,176.5546,176.8112,111387.0
2024-02-21 10:10:00,179.15,179.19,178.79,178.85,53495.0,176.8408,176.8803,176.4855,176.5447,53495.0
2024-02-21 10:20:00,178.83,178.87,178.54,178.63,77824.0,176.525,176.5645,176.2387,176.3276,77824.0
2024-02-21 10:30:00,178.65,178.67,178.35,178.44,67793.0,176.3473,176.367,176.0512,176.14,67793.0
2024-02-21 10:40:00,178.44,178.75,178.41,178.73,68146.0,176.14,176.446,176.1104,176.4263,68146.0
2024-02-21 10:50:00,178.71,178.72,178.53,178.56,43996.0,176.4065,176.4164,176.2288,176.2585,43996.0
2024-02-21 11:00:00,178.58,178.76,178.52,178.73,50210.0,176.2782,176.4559,176.219,176.4263,50210.0
2024-02-21 11:10:00,178.73,178.85,178.63,178.72,43149.0,176.4263,176.5447,176.3276,176.4164,43149.0
2024-02-21 11:20:00,178.72,178.75,178.46,178.5,33645.0,176.4164,176.446,176.1597,176.1992,33645.0
2024-02-21 11:30:00,178.5,178.51,178.32,178.32,54419.0,176.1992,176.2091,176.0215,176.0215,54419.0
2024-02-21 11:40:00,178.3,178.48,178.24,178.47,34553.0,176.0018,176.1795,175.9426,176.1696,34553.0
2024-02-21 11:50:00,178.46,178.53,178.38,178.39,105250.0,176.1597,176.2288,176.0808,176.0906,105250.0
2024-02-21 12:00:00,178.39,178.4,177.94,178.01,45097.0,176.0906,176.1005,175.6464,175.7155,45097.0
2024-02-21 12:10:00,178.02,178.05,177.91,178.04,70090.0,175.7254,175.755,175.6168,175.7452,70090.0
2024-02-21 12:20:00,178.04,178.08,177.96,178.02,42467.0,175.7452,175.7846,175.6662,175.7254,42467.0
2024-02-21 12:30:00,178.03,178.14,177.91,178.13,36541.0,175.7353,175.8439,175.6168,175.834,36541.0
2024-02-21 12:40:00,178.11,178.22,177.88,178.22,63265.0,175.8143,175.9228,175.5872,175.9228,63265.0
2024-02-21 12:50:00,178.22,178.38,178.17,178.35,39614.0,175.9228,176.0808,175.8735,176.0512,39614.0
2024-02-21 13:00:00,178.34,178.35,177.8,178.06,100755.0,176.0413,176.0512,175.5082,175.7649,100755.0
2024-02-21 13:10:00,178.07,178.33,178.07,178.28,48842.0,175.7748,176.0314,175.7748,175.9821,48842.0
2024-02-21 13:20:00,178.3,178.36,178.14,178.17,50241.0,176.0018,176.061,175.8439,175.8735,50241.0
2024-02-21 13:30:00,178.16,178.32,178.06,178.31,44851.0,175.8636,176.0215,175.7649,176.0117,44851.0
2024-02-21 13:40:00,178.3,178.48,178.26,178.47,35888.0,176.0018,176.1795,175.9623,176.1696,35888.0
2024-02-21 13:50:00,178.47,178.5,178.35,178.39,50029.0,176.1696,176.1992,176.0512,176.0906,50029.0
2024-02-21 14:00:00,178.35,178.71,178.11,178.6,130244.0,176.0512,176.4065,175.8143,176.2979,130244.0
2024-02-21 14:10:00,178.61,178.63,178.28,178.31,78225.0,176.3078,176.3276,175.9821,176.0117,78225.0
2024-02-21 14:20:00,178.31,178.36,177.84,178.02,106483.0,176.0117,176.061,175.5477,175.7254,106483.0
2024-02-21 14:30:00,177.99,178.07,177.66,177.75,74458.0,175.6958,175.7748,175.3701,175.4589,74458.0
2024-02-21 14:40:00,177.72,177.73,177.47,177.65,58051.0,175.4293,175.4392,175.1825,175.3602,58051.0
2024-02-21 14:50:00,177.67,177.89,177.66,177.84,73206.0,175.3799,175.5971,175.3701,175.5477,73206.0
2024-02-21 15:00:00,177.83,177.85,177.68,177.69,75169.0,175.5379,175.5576,175.3898,175.3997,75169.0
2024-02-21 15:10:00,177.7,177.85,177.58,177.69,209020.0,175.4095,175.5576,175.2911,175.3997,209020.0
2024-02-21 15:20:00,177.69,177.87,177.52,177.82,89064.0,175.3997,175.5773,175.2319,175.528,89064.0
2024-02-21 15:30:00,177.83,178.44,177.81,178.38,145030.0,175.5379,176.14,175.5181,176.0808,145030.0
2024-02-21 15:40:00,178.39,178.5,178.28,178.36,153390.0,176.0906,176.1992,175.9821,176.061,153390.0
2024-02-21 15:50:00,178.37,178.74,178.32,178.64,482115.0,176.0709,176.4361,176.0215,176.3374,482115.0
2024-02-22 09:30:00,180.24,180.74,179.92,180.3,215504.0,177.9168,178.4104,177.6009,177.976,215504.0
2024-02-22 09:40:00,180.29,180.89,180.17,180.82,164942.0,177.9662,178.5584,177.8477,178.4893,164942.0
2024-02-22 09:50:00,180.84,181.03,180.6,180.68,99412.0,178.5091,178.6966,178.2722,178.3511,99412.0
2024-02-22 10:00:00,180.69,180.79,180.5,180.6,125641.0,178.361,178.4597,178.1734,178.2722,125641.0
2024-02-22 10:10:00,180.59,180.82,180.47,180.49,72053.0,178.2623,178.4893,178.1438,178.1636,72053.0
2024-02-22 10:20:00,180.46,180.6,180.37,180.59,71833.0,178.134,178.2722,178.0451,178.2623,71833.0
2024-02-22 10:30:00,180.6,180.73,180.5,180.51,99866.0,178.2722,178.4005,178.1734,178.1833,99866.0
2024-02-22 10:40:00,180.51,180.6,180.21,180.4,53348.0,178.1833,178.2722,177.8872,178.0747,53348.0
2024-02-22 10:50:00,180.44,180.61,180.4,180.6,43647.0,178.1142,178.282,178.0747,178.2722,43647.0
2024-02-22 11:00:00,180.6,180.71,180.46,180.55,62877.0,178.2722,178.3807,178.134,178.2228,62877.0
2024-02-22 11:10:00,180.58,180.81,180.56,180.75,118407.0,178.2524,178.4795,178.2327,178.4202,118407.0
2024-02-22 11:20:00,180.76,180.79,180.57,180.68,56413.0,178.4301,178.4597,178.2425,178.3511,56413.0
2024-02-22 11:30:00,180.71,180.94,180.7,180.94,59698.0,178.3807,178.6078,178.3709,178.6078,59698.0
2024-02-22 11:40:00,180.95,180.96,180.58,180.72,98082.0,178.6176,178.6275,178.2524,178.3906,98082.0
2024-02-22 11:50:00,180.74,180.74,180.61,180.67,68351.0,178.4104,178.4104,178.282,178.3413,68351.0
2024-02-22 12:00:00,180.66,180.94,180.55,180.94,34949.0,178.3314,178.6078,178.2228,178.6078,34949.0
2024-02-22 12:10:00,180.93,181.16,180.82,181.15,47611.0,178.5979,178.8249,178.4893,178.8151,47611.0
2024-02-22 12:20:00,181.15,181.29,181.13,181.22,45978.0,178.8151,178.9533,178.7953,178.8842,45978.0
2024-02-22 12:30:00,181.26,181.34,181.18,181.28,42755.0,178.9237,179.0026,178.8447,178.9434,42755.0
2024-02-22 12:40:00,181.27,181.29,181.05,181.26,38329.0,178.9335,178.9533,178.7164,178.9237,38329.0
2024-02-22 12:50:00,181.25,181.53,181.25,181.53,40588.0,178.9138,179.1902,178.9138,179.1902,40588.0
2024-02-22 13:00:00,181.53,181.76,181.43,181.71,64020.0,179.1902,179.4172,179.0915,179.3679,64020.0
2024-02-22 13:10:00,181.71,181.88,181.53,181.77,48173.0,179.3679,179.5357,179.1902,179.4271,48173.0
2024-02-22 13:20:00,181.78,181.89,181.73,181.88,89777.0,179.4369,179.5455,179.3876,179.5357,89777.0
2024-02-22 13:30:00,181.9,181.99,181.85,181.99,36389.0,179.5554,179.6442,179.506,179.6442,36389.0
2024-02-22 13:40:00,181.99,182.11,181.98,182.1,37397.0,179.6442,179.7627,179.6344,179.7528,37397.0
2024-02-22 13:50:00,182.09,182.09,181.97,182.05,33825.0,179.743,179.743,179.6245,179.7035,33825.0
2024-02-22 14:00:00,182.04,182.21,182.01,182.12,41598.0,179.6936,179.8614,179.664,179.7726,41598.0
2024-02-22 14:10:00,182.11,182.31,182.1,182.13,49354.0,179.7627,179.9601,179.7528,179.7824,49354.0
2024-02-22 14:20:00,182.14,182.3,182.14,182.25,45318.0,179.7923,179.9502,179.7923,179.9009,45318.0
2024-02-22 14:30:00,182.26,182.28,181.91,181.97,74096.0,179.9108,179.9305,179.5653,179.6245,74096.0
2024-02-22 14:40:00,181.99,182.05,181.89,181.96,65476.0,179.6442,179.7035,179.5455,179.6146,65476.0
2024-02-22 14:50:00,181.96,182.1,181.82,181.95,102926.0,179.6146,179.7528,179.4764,179.6048,102926.0
2024-02-22 15:00:00,181.94,182.16,181.89,181.96,127581.0,179.5949,179.8121,179.5455,179.6146,127581.0
2024-02-22 15:10:00,181.97,182.16,181.92,182.16,88734.0,179.6245,179.8121,179.5751,179.8121,88734.0
2024-02-22 15:20:00,182.16,182.28,182.06,182.18,88859.0,179.8121,179.9305,179.7133,179.8318,88859.0
2024-02-22 15:30:00,182.19,182.32,182.0,182.31,87623.0,179.8417,179.97,179.6541,179.9601,87623.0
2024-02-22 15:40:00,182.33,182.39,182.09,182.11,76345.0,179.9799,180.0391,179.743,179.7627,76345.0
2024-02-22 15:50:00,182.1,182.4,182.08,182.11,528809.0,179.7528,180.049,179.7331,179.7627,528809.0
2024-02-23 09:30:00,181.4,182.21,181.4,181.68,171998.0,179.0618,179.8614,179.0618,179.3382,171998.0
2024-02-23 09:40:00,181.69,181.89,181.44,181.75,92008.0,179.3481,179.5455,179.1013,179.4073,92008.0
2024-02-23 09:50:00,181.77,181.91,181.4,181.68,102403.0,179.4271,179.5653,179.0618,179.3382,102403.0
2024-02-23 10:00:00,181.69,181.83,181.28,181.83,94849.0,179.3481,179.4863,178.9434,179.4863,94849.0
2024-02-23 10:10:00,181.83,181.98,181.72,181.72,77410.0,179.4863,179.6344,179.3777,179.3777,77410.0
2024-02-23 10:20:00,181.73,181.89,181.59,181.66,64527.0,179.3876,179.5455,179.2494,179.3185,64527.0
2024-02-23 10:30:00,181.67,182.04,181.61,182.04,43881.0,179.3284,179.6936,179.2691,179.6936,43881.0
2024-02-23 10:40:00,182.07,182.15,181.68,181.69,62914.0,179.7232,179.8022,179.3382,179.3481,62914.0
2024-02-23 10:50:00,181.7,181.8,181.56,181.68,53093.0,179.358,179.4567,179.2198,179.3382,53093.0
2024-02-23 11:00:00,181.68,181.75,181.29,181.36,80338.0,179.3382,179.4073,178.9533,179.0224,80338.0
2024-02-23 11:10:00,181.35,181.48,181.17,181.31,69879.0,179.0125,179.1408,178.8348,178.973,69879.0
2024-02-23 11:20:00,181.31,181.62,181.31,181.55,67134.0,178.973,179.279,178.973,179.2099,67134.0
2024-02-23 11:30:00,181.58,181.6,181.42,181.55,78652.0,179.2395,179.2593,179.0816,179.2099,78652.0
2024-02-23 11:40:00,181.57,181.57,181.3,181.39,49628.0,179.2297,179.2297,178.9631,179.052,49628.0
2024-02-23 11:50:00,181.43,181.75,181.42,181.75,59541.0,179.0915,179.4073,179.0816,179.4073,59541.0
2024-02-23 12:00:00,181.75,181.93,181.72,181.91,110748.0,179.4073,179.585,179.3777,179.5653,110748.0
2024-02-23 12:10:00,181.91,181.95,181.77,181.87,60357.0,179.5653,179.6048,179.4271,179.5258,60357.0
2024-02-23 12:20:00,181.87,181.95,181.57,181.65,56855.0,179.5258,179.6048,179.2297,179.3086,56855.0
2024-02-23 12:30:00,181.65,181.73,181.48,181.73,32587.0,179.3086,179.3876,179.1408,179.3876,32587.0
2024-02-23 12:40:00,181.72,181.72,181.5,181.68,43807.0,179.3777,179.3777,179.1606,179.3382,43807.0
2024-02-23 12:50:00,181.69,181.73,181.57,181.71,23838.0,179.3481,179.3876,179.2297,179.3679,23838.0
2024-02-23 13:00:00,181.71,181.71,181.5,181.52,43889.0,179.3679,179.3679,179.1606,179.1803,43889.0
2024-02-23 13:10:00,181.51,181.74,181.51,181.73,35952.0,179.1704,179.3975,179.1704,179.3876,35952.0
2024-02-23 13:20:00,181.74,181.8,181.71,181.77,33352.0,179.3975,179.4567,179.3679,179.4271,33352.0
2024-02-23 13:30:00,181.76,181.77,181.56,181.59,25008.0,179.4172,179.4271,179.2198,179.2494,25008.0
2024-02-23 13:40:00,181.59,181.66,181.51,181.61,26969.0,179.2494,179.3185,179.1704,179.2691,26969.0
2024-02-23 13:50:00,181.58,181.62,181.42,181.5,27804.0,179.2395,179.279,179.0816,179.1606,27804.0
2024-02-23 14:00:00,181.51,181.51,181.22,181.27,34715.0,179.1704,179.1704,178.8842,178.9335,34715.0
2024-02-23 14:10:00,181.27,181.31,181.11,181.17,37511.0,178.9335,178.973,178.7756,178.8348,37511.0
2024-02-23 14:20:00,181.16,181.22,181.06,181.14,38100.0,178.8249,178.8842,178.7262,178.8052,38100.0
2024-02-23 14:30:00,181.15,181.3,181.12,181.27,41039.0,178.8151,178.9631,178.7855,178.9335,41039.0
2024-02-23 14:40:00,181.29,181.29,181.14,181.21,43637.0,178.9533,178.9533,178.8052,178.8743,43637.0
2024-02-23 14:50:00,181.21,181.27,181.08,181.24,58013.0,178.8743,178.9335,178.746,178.9039,58013.0
2024-02-23 15:00:00,181.25,181.3,181.07,181.1,64540.0,178.9138,178.9631,178.7361,178.7657,64540.0
2024-02-23 15:10:00,181.1,181.28,181.08,181.17,47987.0,178.7657,178.9434,178.746,178.8348,47987.0
2024-02-23 15:20:00,181.17,181.28,181.06,181.08,44384.0,178.8348,178.9434,178.7262,178.746,44384.0
2024-02-23 15:30:00,181.09,181.34,181.0,181.25,56341.0,178.7558,179.0026,178.667,178.9138,56341.0
2024-02-23 15:40:00,181.27,181.43,181.21,181.39,58517.0,178.9335,179.0915,178.8743,179.052,58517.0
2024-02-23 15:50:00,181.4,181.64,181.3,181.33,288569.0,179.0618,179.2988,178.9631,178.9928,288569.0
2024-02-26 09:30:00,181.82,182.18,181.57,182.16,192676.0,179.4764,179.8318,179.2297,179.8121,192676.0
2024-02-26 09:40:00,182.17,182.47,182.11,182.39,111007.0,179.8219,180.1181,179.7627,180.0391,111007.0
2024-02-26 09:50:00,182.39,182.46,182.15,182.23,102705.0,180.0391,180.1082,179.8022,179.8811,102705.0
2024-02-26 10:00:00,182.25,182.47,182.05,182.31,81168.0,179.9009,180.1181,179.7035,179.9601,81168.0
2024-02-26 10:10:00,182.34,182.59,182.3,182.49,58540.0,179.9897,180.2365,179.9502,180.1378,58540.0
2024-02-26 10:20:00,182.49,182.58,182.37,182.42,51533.0,180.1378,180.2266,180.0193,180.0687,51533.0
2024-02-26 10:30:00,182.47,182.66,182.34,182.46,39502.0,180.1181,180.3056,179.9897,180.1082,39502.0
2024-02-26 10:40:00,182.47,182.57,182.39,182.48,31129.0,180.1181,180.2168,180.0391,180.1279,31129.0
2024-02-26 10:50:00,182.51,182.58,182.29,182.32,43352.0,180.1575,180.2266,179.9404,179.97,43352.0
2024-02-26 11:00:00,182.32,182.39,182.04,182.14,34531.0,179.97,180.0391,179.6936,179.7923,34531.0
2024-02-26 11:10:00,182.08,182.54,182.08,182.47,22503.0,179.7331,180.1872,179.7331,180.1181,22503.0
2024-02-26 11:20:00,182.47,182.56,182.34,182.43,34581.0,180.1181,180.2069,179.9897,180.0786,34581.0
2024-02-26 11:30:00,182.42,182.59,182.3,182.53,42778.0,180.0687,180.2365,179.9502,180.1773,42778.0
2024-02-26 11:40:00,182.55,182.64,182.52,182.64,27991.0,180.197,180.2859,180.1674,180.2859,27991.0
2024-02-26 11:50:00,182.66,182.73,182.56,182.57,34077.0,180.3056,180.3747,180.2069,180.2168,34077.0
2024-02-26 12:00:00,182.55,182.55,182.38,182.41,28205.0,180.197,180.197,180.0292,180.0588,28205.0
2024-02-26 12:10:00,182.41,182.51,182.34,182.4,22798.0,180.0588,180.1575,179.9897,180.049,22798.0
2024-02-26 12:20:00,182.4,182.47,182.37,182.4,31319.0,180.049,180.1181,180.0193,180.049,31319.0
2024-02-26 12:30:00,182.4,182.47,182.29,182.31,29689.0,180.049,180.1181,179.9404,179.9601,29689.0
2024-02-26 12:40:00,182.32,182.36,182.15,182.19,19545.0,179.97,180.0095,179.8022,179.8417,19545.0
2024-02-26 12:50:00,182.19,182.2,182.05,182.1,24562.0,179.8417,179.8515,179.7035,179.7528,24562.0
2024-02-26 13:00:00,182.09,182.26,181.93,182.21,27917.0,179.743,179.9108,179.585,179.8614,27917.0
2024-02-26 13:10:00,182.22,182.29,181.92,181.92,17697.0,179.8713,179.9404,179.5751,179.5751,17697.0
2024-02-26 13:20:00,181.93,181.96,181.68,181.76,54405.0,179.585,179.6146,179.3382,179.4172,54405.0
2024-02-26 13:30:00,181.78,181.85,181.61,181.78,64264.0,179.4369,179.506,179.2691,179.4369,64264.0
2024-02-26 13:40:00,181.77,181.94,181.75,181.87,31278.0,179.4271,179.5949,179.4073,179.5258,31278.0
2024-02-26 13:50:00,181.88,182.02,181.77,182.02,34127.0,179.5357,179.6739,179.4271,179.6739,34127.0
2024-02-26 14:00:00,182.03,182.17,182.01,182.04,44441.0,179.6837,179.8219,179.664,179.6936,44441.0
2024-02-26 14:10:00,182.04,182.09,181.87,182.05,45095.0,179.6936,179.743,179.5258,179.7035,45095.0
2024-02-26 14:20:00,182.06,182.27,182.01,182.21,35493.0,179.7133,179.9206,179.664,179.8614,35493.0
2024-02-26 14:30:00,182.21,182.27,182.04,182.13,82176.0,179.8614,179.9206,179.6936,179.7824,82176.0
2024-02-26 14:40:00,182.12,182.15,182.01,182.07,31426.0,179.7726,179.8022,179.664,179.7232,31426.0
2024-02-26 14:50:00,182.06,182.2,181.95,181.96,57239.0,179.7133,179.8515,179.6048,179.6146,57239.0
2024-02-26 15:00:00,181.97,182.03,181.91,181.99,49149.0,179.6245,179.6837,179.5653,179.6442,49149.0
2024-02-26 15:10:00,181.98,182.13,181.93,181.97,92179.0,179.6344,179.7824,179.585,179.6245,92179.0
2024-02-26 15:20:00,181.97,182.03,181.91,182.01,59741.0,179.6245,179.6837,179.5653,179.664,59741.0
2024-02-26 15:30:00,182.01,182.04,181.74,181.84,75660.0,179.664,179.6936,179.3975,179.4962,75660.0
2024-02-26 15:40:00,181.84,182.04,181.8,181.95,107790.0,179.4962,179.6936,179.4567,179.6048,107790.0
2024-02-26 15:50:00,181.95,182.04,181.75,181.83,454663.0,179.6048,179.6936,179.4073,179.4863,454663.0
2024-02-27 09:30:00,182.67,183.26,182.66,182.79,311280.0,180.3155,180.8979,180.3056,180.4339,311280.0
2024-02-27 09:40:00,182.78,183.3,182.46,183.21,153276.0,180.4241,180.9374,180.1082,180.8485,153276.0
2024-02-27 09:50:00,183.2,183.28,183.02,183.08,90740.0,180.8386,180.9176,180.661,180.7202,90740.0
2024-02-27 10:00:00,183.05,183.22,182.87,182.98,112327.0,180.6906,180.8584,180.5129,180.6215,112327.0
2024-02-27 10:10:00,182.95,183.14,182.87,183.11,50689.0,180.5919,180.7794,180.5129,180.7498,50689.0
2024-02-27 10:20:00,183.15,183.17,182.77,183.01,64292.0,180.7893,180.809,180.4142,180.6511,64292.0
2024-02-27 10:30:00,183.02,183.12,182.95,183.02,59431.0,180.661,180.7597,180.5919,180.661,59431.0
2024-02-27 10:40:00,183.0,183.1,182.81,183.04,41960.0,180.6412,180.7399,180.4537,180.6807,41960.0
2024-02-27 10:50:00,183.03,183.07,182.88,182.94,40619.0,180.6708,180.7103,180.5228,180.582,40619.0
2024-02-27 11:00:00,182.96,182.96,182.69,182.71,33710.0,180.6017,180.6017,180.3352,180.355,33710.0
2024-02-27 11:10:00,182.69,182.85,182.61,182.69,37822.0,180.3352,180.4932,180.2563,180.3352,37822.0
2024-02-27 11:20:00,182.68,182.88,182.64,182.76,42144.0,180.3253,180.5228,180.2859,180.4043,42144.0
2024-02-27 11:30:00,182.76,182.93,182.73,182.93,36834.0,180.4043,180.5721,180.3747,180.5721,36834.0
2024-02-27 11:40:00,182.92,182.93,182.79,182.81,22835.0,180.5623,180.5721,180.4339,180.4537,22835.0
2024-02-27 11:50:00,182.83,182.93,182.82,182.83,19016.0,180.4734,180.5721,180.4635,180.4734,19016.0
2024-02-27 12:00:00,182.85,182.86,182.69,182.76,16311.0,180.4932,180.503,180.3352,180.4043,16311.0
2024-02-27 12:10:00,182.76,182.89,182.64,182.67,38269.0,180.4043,180.5326,180.2859,180.3155,38269.0
2024-02-27 12:20:00,182.66,182.72,182.42,182.42,33511.0,180.3056,180.3648,180.0687,180.0687,33511.0
2024-02-27 12:30:00,182.45,182.49,182.19,182.21,58146.0,180.0983,180.1378,179.8417,179.8614,58146.0
2024-02-27 12:40:00,182.18,182.27,182.08,182.12,94824.0,179.8318,179.9206,179.7331,179.7726,94824.0
2024-02-27 12:50:00,182.13,182.15,181.89,181.93,37031.0,179.7824,179.8022,179.5455,179.585,37031.0
2024-02-27 13:00:00,181.9,182.09,181.77,181.99,51480.0,179.5554,179.743,179.4271,179.6442,51480.0
2024-02-27 13:10:00,182.05,182.1,181.95,181.95,22824.0,179.7035,179.7528,179.6048,179.6048,22824.0
2024-02-27 13:20:00,181.95,182.06,181.84,181.85,38772.0,179.6048,179.7133,179.4962,179.506,38772.0
2024-02-27 13:30:00,181.85,181.91,181.81,181.9,21168.0,179.506,179.5653,179.4666,179.5554,21168.0
2024-02-27 13:40:00,181.9,181.99,181.83,181.88,15473.0,179.5554,179.6442,179.4863,179.5357,15473.0
2024-02-27 13:50:00,181.9,182.09,181.78,182.09,43938.0,179.5554,179.743,179.4369,179.743,43938.0
2024-02-27 14:00:00,182.09,182.16,181.99,182.06,26875.0,179.743,179.8121,179.6442,179.7133,26875.0
2024-02-27 14:10:00,182.09,182.31,182.06,182.23,23202.0,179.743,179.9601,179.7133,179.8811,23202.0
2024-02-27 14:20:00,182.24,182.26,182.16,182.21,24256.0,179.891,179.9108,179.8121,179.8614,24256.0
2024-02-27 14:30:00,182.22,182.29,182.11,182.17,32347.0,179.8713,179.9404,179.7627,179.8219,32347.0
2024-02-27 14:40:00,182.19,182.21,182.05,182.1,42168.0,179.8417,179.8614,179.7035,179.7528,42168.0
2024-02-27 14:50:00,182.09,182.36,182.01,182.34,31116.0,179.743,180.0095,179.664,179.9897,31116.0
2024-02-27 15:00:00,182.36,182.38,182.21,182.31,30622.0,180.0095,180.0292,179.8614,179.9601,30622.0
2024-02-27 15:10:00,182.31,182.35,182.22,182.24,39447.0,179.9601,179.9996,179.8713,179.891,39447.0
2024-02-27 15:20:00,182.22,182.43,182.19,182.39,50370.0,179.8713,180.0786,179.8417,180.0391,50370.0
2024-02-27 15:30:00,182.38,182.38,182.15,182.21,40889.0,180.0292,180.0292,179.8022,179.8614,40889.0
2024-02-27 15:40:00,182.22,182.37,182.12,182.36,57370.0,179.8713,180.0193,179.7726,180.0095,57370.0
2024-02-27 15:50:00,182.37,182.5,182.27,182.44,184341.0,180.0193,180.1477,179.9206,180.0884,184341.0
2024-02-28 09:30:00,182.15,182.97,182.05,182.97,176865.0,179.8022,180.6116,179.7035,180.6116,176865.0
2024-02-28 09:40:00,182.97,182.99,182.69,182.78,58609.0,180.6116,180.6314,180.3352,180.4241,58609.0
2024-02-28 09:50:00,182.75,182.79,182.36,182.72,80784.0,180.3944,180.4339,180.0095,180.3648,80784.0
2024-02-28 10:00:00,182.72,183.05,182.63,183.04,91773.0,180.3648,180.6906,180.276,180.6807,91773.0
2024-02-28 10:10:00,183.04,183.2,183.02,183.12,87514.0,180.6807,180.8386,180.661,180.7597,87514.0
2024-02-28 10:20:00,183.12,183.19,183.02,183.11,53596.0,180.7597,180.8288,180.661,180.7498,53596.0
2024-02-28 10:30:00,183.12,183.65,183.09,183.46,48654.0,180.7597,181.2828,180.7301,181.0953,48654.0
2024-02-28 10:40:00,183.47,183.6,183.38,183.49,44225.0,181.1052,181.2335,181.0163,181.1249,44225.0
2024-02-28 10:50:00,183.49,183.62,183.41,183.6,47463.0,181.1249,181.2532,181.0459,181.2335,47463.0
2024-02-28 11:00:00,183.61,183.77,183.61,183.61,64194.0,181.2434,181.4013,181.2434,181.2434,64194.0
2024-02-28 11:10:00,183.62,183.78,183.61,183.74,41789.0,181.2532,181.4112,181.2434,181.3717,41789.0
2024-02-28 11:20:00,183.75,183.89,183.75,183.87,36396.0,181.3816,181.5198,181.3816,181.5,36396.0
2024-02-28 11:30:00,183.87,183.91,183.65,183.85,53984.0,181.5,181.5395,181.2828,181.4803,53984.0
2024-02-28 11:40:00,183.84,184.03,183.81,183.93,40806.0,181.4704,181.6579,181.4408,181.5592,40806.0
2024-02-28 11:50:00,183.94,184.04,183.82,183.88,40758.0,181.5691,181.6678,181.4507,181.5099,40758.0
2024-02-28 12:00:00,183.88,183.98,183.75,183.78,59983.0,181.5099,181.6086,181.3816,181.4112,59983.0
2024-02-28 12:10:00,183.8,183.84,183.71,183.73,41601.0,181.4309,181.4704,181.3421,181.3618,41601.0
2024-02-28 12:20:00,183.71,183.73,183.6,183.63,49721.0,181.3421,181.3618,181.2335,181.2631,49721.0
2024-02-28 12:30:00,183.61,183.61,183.36,183.39,58315.0,181.2434,181.2434,180.9966,181.0262,58315.0
2024-02-28 12:40:00,183.4,183.58,183.37,183.55,39136.0,181.0361,181.2137,181.0065,181.1841,39136.0
2024-02-28 12:50:00,183.55,183.65,183.52,183.53,39799.0,181.1841,181.2828,181.1545,181.1644,39799.0
2024-02-28 13:00:00,183.53,183.58,183.31,183.41,70997.0,181.1644,181.2137,180.9472,181.0459,70997.0
2024-02-28 13:10:00,183.4,183.49,183.33,183.48,45892.0,181.0361,181.1249,180.967,181.115,45892.0
2024-02-28 13:20:00,183.49,183.6,183.48,183.6,31388.0,181.1249,181.2335,181.115,181.2335,31388.0
2024-02-28 13:30:00,183.61,183.73,183.61,183.68,38415.0,181.2434,181.3618,181.2434,181.3125,38415.0
2024-02-28 13:40:00,183.7,183.73,183.64,183.71,36797.0,181.3322,181.3618,181.273,181.3421,36797.0
2024-02-28 13:50:00,183.71,183.79,183.61,183.78,38625.0,181.3421,181.421,181.2434,181.4112,38625.0
2024-02-28 14:00:00,183.79,183.83,183.52,183.52,47849.0,181.421,181.4605,181.1545,181.1545,47849.0
2024-02-28 14:10:00,183.5,183.52,183.3,183.5,126277.0,181.1348,181.1545,180.9374,181.1348,126277.0
2024-02-28 14:20:00,183.5,183.51,183.34,183.36,227851.0,181.1348,181.1447,180.9768,180.9966,227851.0
2024-02-28 14:30:00,183.34,183.34,183.12,183.24,65430.0,180.9768,180.9768,180.7597,180.8781,65430.0
2024-02-28 14:40:00,183.25,183.28,183.14,183.22,39292.0,180.888,180.9176,180.7794,180.8584,39292.0
2024-02-28 14:50:00,183.2,183.33,183.07,183.27,50981.0,180.8386,180.967,180.7103,180.9077,50981.0
2024-02-28 15:00:00,183.28,183.35,183.05,183.11,65473.0,180.9176,180.9867,180.6906,180.7498,65473.0
2024-02-28 15:10:00,183.1,183.13,183.02,183.09,49901.0,180.7399,180.7695,180.661,180.7301,49901.0
2024-02-28 15:20:00,183.09,183.24,183.02,183.21,66460.0,180.7301,180.8781,180.661,180.8485,66460.0
2024-02-28 15:30:00,183.21,183.21,183.06,183.11,62675.0,180.8485,180.8485,180.7005,180.7498,62675.0
2024-02-28 15:40:00,183.11,183.17,183.0,183.12,67778.0,180.7498,180.809,180.6412,180.7597,67778.0
2024-02-28 15:50:00,183.12,183.18,182.92,183.18,325066.0,180.7597,180.8189,180.5623,180.8189,325066.0
2024-02-29 09:30:00,183.82,184.19,183.66,184.11,318123.0,181.4507,181.8159,181.2927,181.7369,318123.0
2024-02-29 09:40:00,184.13,184.37,183.94,184.16,102590.0,181.7567,181.9936,181.5691,181.7863,102590.0
2024-02-29 09:50:00,184.15,184.27,184.03,184.17,74629.0,181.7764,181.8949,181.6579,181.7961,74629.0
2024-02-29 10:00:00,184.19,184.48,184.08,184.19,54162.0,181.8159,182.1021,181.7073,181.8159,54162.0
2024-02-29 10:10:00,184.19,184.19,183.39,183.76,89609.0,181.8159,181.8159,181.0262,181.3914,89609.0
2024-02-29 10:20:00,183.82,184.05,183.71,184.01,60590.0,181.4507,181.6777,181.3421,181.6382,60590.0
2024-02-29 10:30:00,184.02,184.06,183.86,184.0,57790.0,181.6481,181.6876,181.4901,181.6283,57790.0
2024-02-29 10:40:00,184.0,184.02,183.65,183.95,58232.0,181.6283,181.6481,181.2828,181.579,58232.0
2024-02-29 10:50:00,183.94,183.99,183.55,183.68,46350.0,181.5691,181.6185,181.1841,181.3125,46350.0
2024-02-29 11:00:00,183.72,183.75,183.45,183.71,37979.0,181.3519,181.3816,181.0854,181.3421,37979.0
2024-02-29 11:10:00,183.73,183.89,183.69,183.82,23966.0,181.3618,181.5198,181.3223,181.4507,23966.0
2024-02-29 11:20:00,183.82,183.83,183.53,183.53,32857.0,181.4507,181.4605,181.1644,181.1644,32857.0
2024-02-29 11:30:00,183.51,183.53,183.03,183.03,96962.0,181.1447,181.1644,180.6708,180.6708,96962.0
2024-02-29 11:40:00,183.05,183.38,182.88,183.38,77691.0,180.6906,181.0163,180.5228,181.0163,77691.0
2024-02-29 11:50:00,183.38,183.55,183.34,183.54,35972.0,181.0163,181.1841,180.9768,181.1743,35972.0
2024-02-29 12:00:00,183.49,183.7,183.44,183.54,39508.0,181.1249,181.3322,181.0756,181.1743,39508.0
2024-02-29 12:10:00,183.55,183.64,183.5,183.59,39278.0,181.1841,181.273,181.1348,181.2236,39278.0
2024-02-29 12:20:00,183.57,183.64,183.32,183.34,43458.0,181.2039,181.273,180.9571,180.9768,43458.0
2024-02-29 12:30:00,183.37,183.52,183.37,183.52,28855.0,181.0065,181.1545,181.0065,181.1545,28855.0
2024-02-29 12:40:00,183.55,183.64,183.41,183.59,39452.0,181.1841,181.273,181.0459,181.2236,39452.0
2024-02-29 12:50:00,183.59,183.68,183.52,183.68,36753.0,181.2236,181.3125,181.1545,181.3125,36753.0
2024-02-29 13:00:00,183.68,183.73,183.63,183.73,27552.0,181.3125,181.3618,181.2631,181.3618,27552.0
2024-02-29 13:10:00,183.75,183.89,183.74,183.85,42801.0,181.3816,181.5198,181.3717,181.4803,42801.0
2024-02-29 13:20:00,183.83,183.93,183.71,183.91,39365.0,181.4605,181.5592,181.3421,181.5395,39365.0
2024-02-29 13:30:00,183.92,183.93,183.82,183.87,24745.0,181.5494,181.5592,181.4507,181.5,24745.0
2024-02-29 13:40:00,183.86,183.92,183.8,183.84,29543.0,181.4901,181.5494,181.4309,181.4704,29543.0
2024-02-29 13:50:00,183.84,183.88,183.79,183.81,79530.0,181.4704,181.5099,181.421,181.4408,79530.0
2024-02-29 14:00:00,183.81,183.84,183.73,183.81,38585.0,181.4408,181.4704,181.3618,181.4408,38585.0
2024-02-29 14:10:00,183.81,183.88,183.76,183.85,159337.0,181.4408,181.5099,181.3914,181.4803,159337.0
2024-02-29 14:20:00,183.84,183.86,183.53,183.64,30675.0,181.4704,181.4901,181.1644,181.273,30675.0
2024-02-29 14:30:00,183.62,183.71,183.58,183.71,33107.0,181.2532,181.3421,181.2137,181.3421,33107.0
2024-02-29 14:40:00,183.71,183.73,183.52,183.67,39598.0,181.3421,181.3618,181.1545,181.3026,39598.0
2024-02-29 14:50:00,183.68,183.79,183.58,183.78,23122.0,181.3125,181.421,181.2137,181.4112,23122.0
2024-02-29 15:00:00,183.8,183.86,183.78,183.83,34889.0,181.4309,181.4901,181.4112,181.4605,34889.0
2024-02-29 15:10:00,183.84,183.89,183.74,183.88,43407.0,181.4704,181.5198,181.3717,181.5099,43407.0
2024-02-29 15:20:00,183.88,183.96,183.88,183.93,36269.0,181.5099,181.5889,181.5099,181.5592,36269.0
2024-02-29 15:30:00,183.93,184.03,183.88,183.99,77877.0,181.5592,181.6579,181.5099,181.6185,77877.0
2024-02-29 15:40:00,183.98,184.17,183.98,184.1,108991.0,181.6086,181.7961,181.6086,181.727,108991.0
2024-02-29 15:50:00,184.11,184.84,184.11,184.36,965105.0,181.7369,182.4575,181.7369,181.9837,965105.0
2024-03-01 09:30:00,184.25,184.5,183.45,183.5,152692.0,181.8751,182.1219,181.0854,181.1348,152692.0
2024-03-01 09:40:00,183.49,183.69,183.31,183.66,130169.0,181.1249,181.3223,180.9472,181.2927,130169.0
2024-03-01 09:50:00,183.65,183.8,183.52,183.72,84175.0,181.2828,181.4309,181.1545,181.3519,84175.0
2024-03-01 10:00:00,183.74,184.22,183.74,184.15,151646.0,181.3717,181.8455,181.3717,181.7764,151646.0
2024-03-01 10:10:00,184.16,184.5,184.16,184.17,212119.0,181.7863,182.1219,181.7863,181.7961,212119.0
2024-03-01 10:20:00,184.18,184.55,184.18,184.4,91986.0,181.806,182.1712,181.806,182.0232,91986.0
2024-03-01 10:30:00,184.4,184.45,184.14,184.16,109252.0,182.0232,182.0725,181.7665,181.7863,109252.0
2024-03-01 10:40:00,184.15,184.65,184.13,184.45,74451.0,181.7764,182.27,181.7567,182.0725,74451.0
2024-03-01 10:50:00,184.47,184.61,184.46,184.54,55879.0,182.0923,182.2305,182.0824,182.1614,55879.0
2024-03-01 11:00:00,184.55,184.76,184.53,184.61,97370.0,182.1712,182.3785,182.1515,182.2305,97370.0
2024-03-01 11:10:00,184.61,184.67,184.47,184.67,37774.0,182.2305,182.2897,182.0923,182.2897,37774.0
2024-03-01 11:20:00,184.67,184.76,184.47,184.47,78478.0,182.2897,182.3785,182.0923,182.0923,78478.0
2024-03-01 11:30:00,184.48,184.53,184.29,184.53,86723.0,182.1021,182.1515,181.9146,182.1515,86723.0
2024-03-01 11:40:00,184.53,184.6,184.48,184.6,76210.0,182.1515,182.2206,182.1021,182.2206,76210.0
2024-03-01 11:50:00,184.61,184.67,184.55,184.59,65088.0,182.2305,182.2897,182.1712,182.2107,65088.0
2024-03-01 12:00:00,184.58,184.63,184.51,184.61,46744.0,182.2009,182.2502,182.1318,182.2305,46744.0
2024-03-01 12:10:00,184.62,184.82,184.62,184.78,48613.0,182.2403,182.4378,182.2403,182.3983,48613.0
2024-03-01 12:20:00,184.8,184.93,184.8,184.84,47272.0,182.418,182.5463,182.418,182.4575,47272.0
2024-03-01 12:30:00,184.84,184.98,184.73,184.88,156101.0,182.4575,182.5957,182.3489,182.497,156101.0
2024-03-01 12:40:00,184.89,184.91,184.72,184.9,59085.0,182.5069,182.5266,182.3391,182.5167,59085.0
2024-03-01 12:50:00,184.92,185.03,184.83,184.83,43873.0,182.5365,182.6451,182.4476,182.4476,43873.0
2024-03-01 13:00:00,184.83,184.97,184.74,184.93,47974.0,182.4476,182.5858,182.3588,182.5463,47974.0
2024-03-01 13:10:00,184.96,185.02,184.92,184.95,53711.0,182.576,182.6352,182.5365,182.5661,53711.0
2024-03-01 13:20:00,184.94,185.17,184.92,185.12,55778.0,182.5562,182.7833,182.5365,182.7339,55778.0
2024-03-01 13:30:00,185.13,185.17,185.05,185.14,49204.0,182.7438,182.7833,182.6648,182.7536,49204.0
2024-03-01 13:40:00,185.15,185.23,185.05,185.08,64738.0,182.7635,182.8425,182.6648,182.6944,64738.0
2024-03-01 13:50:00,185.09,185.16,185.02,185.14,51189.0,182.7043,182.7734,182.6352,182.7536,51189.0
2024-03-01 14:00:00,185.15,185.24,185.09,185.09,53073.0,182.7635,182.8524,182.7043,182.7043,53073.0
2024-03-01 14:10:00,185.09,185.28,185.09,185.18,63901.0,182.7043,182.8918,182.7043,182.7931,63901.0
2024-03-01 14:20:00,185.18,185.27,184.99,185.26,80169.0,182.7931,182.882,182.6056,182.8721,80169.0
2024-03-01 14:30:00,185.26,185.29,185.04,185.06,49402.0,182.8721,182.9017,182.6549,182.6747,49402.0
2024-03-01 14:40:00,185.06,185.14,184.98,185.13,46940.0,182.6747,182.7536,182.5957,182.7438,46940.0
2024-03-01 14:50:00,185.14,185.25,185.11,185.23,40615.0,182.7536,182.8622,182.724,182.8425,40615.0
2024-03-01 15:00:00,185.22,185.23,185.03,185.14,84916.0,182.8326,182.8425,182.6451,182.7536,84916.0
2024-03-01 15:10:00,185.14,185.19,185.01,185.13,78103.0,182.7536,182.803,182.6253,182.7438,78103.0
2024-03-01 15:20:00,185.13,185.28,185.12,185.25,99755.0,182.7438,182.8918,182.7339,182.8622,99755.0
2024-03-01 15:30:00,185.25,185.29,185.16,185.19,117650.0,182.8622,182.9017,182.7734,182.803,117650.0
2024-03-01 15:40:00,185.2,185.29,185.11,185.25,151651.0,182.8129,182.9017,182.724,182.8622,151651.0
2024-03-01 15:50:00,185.26,185.26,185.0,185.02,850128.0,182.8721,182.8721,182.6154,182.6352,850128.0
2024-03-04 09:30:00,184.11,184.73,184.11,184.24,196925.0,181.7369,182.3489,181.7369,181.8652,196925.0
2024-03-04 09:40:00,184.24,184.3,183.79,184.05,177952.0,181.8652,181.9245,181.421,181.6777,177952.0
2024-03-04 09:50:00,184.06,184.3,183.96,184.09,100800.0,181.6876,181.9245,181.5889,181.7172,100800.0
2024-03-04 10:00:00,184.09,184.14,183.94,184.08,73299.0,181.7172,181.7665,181.5691,181.7073,73299.0
2024-03-04 10:10:00,184.08,184.09,183.91,184.04,110589.0,181.7073,181.7172,181.5395,181.6678,110589.0
2024-03-04 10:20:00,184.04,184.06,183.86,183.93,100578.0,181.6678,181.6876,181.4901,181.5592,100578.0
2024-03-04 10:30:00,183.92,184.11,183.88,183.97,96797.0,181.5494,181.7369,181.5099,181.5987,96797.0
2024-03-04 10:40:00,183.97,184.08,183.93,184.0,60296.0,181.5987,181.7073,181.5592,181.6283,60296.0
2024-03-04 10:50:00,183.99,184.02,183.82,183.89,58965.0,181.6185,181.6481,181.4507,181.5198,58965.0
2024-03-04 11:00:00,183.9,183.93,183.67,183.8,68280.0,181.5296,181.5592,181.3026,181.4309,68280.0
2024-03-04 11:10:00,183.8,183.88,183.66,183.71,75937.0,181.4309,181.5099,181.2927,181.3421,75937.0
2024-03-04 11:20:00,183.7,183.71,183.48,183.55,78664.0,181.3322,181.3421,181.115,181.1841,78664.0
2024-03-04 11:30:00,183.55,183.63,183.43,183.57,73910.0,181.1841,181.2631,181.0657,181.2039,73910.0
2024-03-04 11:40:00,183.58,183.59,183.34,183.41,49118.0,181.2137,181.2236,180.9768,181.0459,49118.0
2024-03-04 11:50:00,183.4,183.55,183.29,183.55,59447.0,181.0361,181.1841,180.9275,181.1841,59447.0
2024-03-04 12:00:00,183.55,183.55,183.23,183.23,75471.0,181.1841,181.1841,180.8683,180.8683,75471.0
2024-03-04 12:10:00,183.24,183.24,183.12,183.16,75373.0,180.8781,180.8781,180.7597,180.7992,75373.0
2024-03-04 12:20:00,183.16,183.21,183.03,183.16,64783.0,180.7992,180.8485,180.6708,180.7992,64783.0
2024-03-04 12:30:00,183.16,183.24,183.09,183.1,86834.0,180.7992,180.8781,180.7301,180.7399,86834.0
2024-03-04 12:40:00,183.1,183.15,182.96,182.97,71063.0,180.7399,180.7893,180.6017,180.6116,71063.0
2024-03-04 12:50:00,182.97,182.99,182.83,182.9,67012.0,180.6116,180.6314,180.4734,180.5425,67012.0
2024-03-04 13:00:00,182.91,182.99,182.86,182.87,68713.0,180.5524,180.6314,180.503,180.5129,68713.0
2024-03-04 13:10:00,182.86,182.93,182.79,182.83,70950.0,180.503,180.5721,180.4339,180.4734,70950.0
2024-03-04 13:20:00,182.84,182.85,182.68,182.82,63932.0,180.4833,180.4932,180.3253,180.4635,63932.0
2024-03-04 13:30:00,182.81,182.91,182.75,182.75,71878.0,180.4537,180.5524,180.3944,180.3944,71878.0
2024-03-04 13:40:00,182.76,182.84,182.74,182.74,62024.0,180.4043,180.4833,180.3846,180.3846,62024.0
2024-03-04 13:50:00,182.74,182.77,182.69,182.73,56332.0,180.3846,180.4142,180.3352,180.3747,56332.0
2024-03-04 14:00:00,182.73,182.82,182.68,182.75,56963.0,180.3747,180.4635,180.3253,180.3944,56963.0
2024-03-04 14:10:00,182.75,182.8,182.7,182.78,65573.0,180.3944,180.4438,180.3451,180.4241,65573.0
2024-03-04 14:20:00,182.78,182.78,182.68,182.75,57199.0,180.4241,180.4241,180.3253,180.3944,57199.0
2024-03-04 14:30:00,182.75,183.18,182.73,183.16,148639.0,180.3944,180.8189,180.3747,180.7992,148639.0
2024-03-04 14:40:00,183.16,183.18,183.0,183.13,105221.0,180.7992,180.8189,180.6412,180.7695,105221.0
2024-03-04 14:50:00,183.14,183.24,183.11,183.18,67859.0,180.7794,180.8781,180.7498,180.8189,67859.0
2024-03-04 15:00:00,183.17,183.24,183.14,183.18,83246.0,180.809,180.8781,180.7794,180.8189,83246.0
2024-03-04 15:10:00,183.17,183.29,183.14,183.16,117097.0,180.809,180.9275,180.7794,180.7992,117097.0
2024-03-04 15:20:00,183.15,183.21,183.06,183.1,90003.0,180.7893,180.8485,180.7005,180.7399,90003.0
2024-03-04 15:30:00,183.11,183.13,182.68,182.93,132745.0,180.7498,180.7695,180.3253,180.5721,132745.0
2024-03-04 15:40:00,182.94,182.96,182.67,182.77,202301.0,180.582,180.6017,180.3155,180.4142,202301.0
2024-03-04 15:50:00,182.77,182.85,182.47,182.48,489967.0,180.4142,180.4932,180.1181,180.1279,489967.0
2024-03-05 09:30:00,181.35,181.61,180.61,180.8,155838.0,179.0125,179.2691,178.282,178.4696,155838.0
2024-03-05 09:40:00,180.82,181.28,180.74,181.2,132953.0,178.4893,178.9434,178.4104,178.8644,132953.0
2024-03-05 09:50:00,181.2,181.39,181.05,181.12,102267.0,178.8644,179.052,178.7164,178.7855,102267.0
2024-03-05 10:00:00,181.13,181.68,181.1,181.14,170524.0,178.7953,179.3382,178.7657,178.8052,170524.0
2024-03-05 10:10:00,181.12,181.22,180.52,180.6,75516.0,178.7855,178.8842,178.1932,178.2722,75516.0
2024-03-05 10:20:00,180.6,180.68,180.3,180.46,74676.0,178.2722,178.3511,177.976,178.134,74676.0
2024-03-05 10:30:00,180.39,180.51,180.25,180.32,86224.0,178.0649,178.1833,177.9267,177.9958,86224.0
2024-03-05 10:40:00,180.34,180.61,180.32,180.35,90382.0,178.0155,178.282,177.9958,178.0254,90382.0
2024-03-05 10:50:00,180.34,180.54,180.27,180.36,49931.0,178.0155,178.2129,177.9464,178.0353,49931.0
2024-03-05 11:00:00,180.36,180.47,180.35,180.43,73621.0,178.0353,178.1438,178.0254,178.1044,73621.0
2024-03-05 11:10:00,180.42,180.42,180.18,180.38,72319.0,178.0945,178.0945,177.8576,178.055,72319.0
2024-03-05 11:20:00,180.38,180.39,180.26,180.34,89227.0,178.055,178.0649,177.9365,178.0155,89227.0
2024-03-05 11:30:00,180.34,180.47,180.31,180.34,72004.0,178.0155,178.1438,177.9859,178.0155,72004.0
2024-03-05 11:40:00,180.34,180.39,180.02,180.13,63104.0,178.0155,178.0649,177.6996,177.8082,63104.0
2024-03-05 11:50:00,180.14,180.31,179.99,180.29,78838.0,177.8181,177.9859,177.67,177.9662,78838.0
2024-03-05 12:00:00,180.3,180.48,180.3,180.44,68145.0,177.976,178.1537,177.976,178.1142,68145.0
2024-03-05 12:10:00,180.43,180.6,180.42,180.56,90678.0,178.1044,178.2722,178.0945,178.2327,90678.0
2024-03-05 12:20:00,180.55,180.88,180.53,180.87,90725.0,178.2228,178.5486,178.2031,178.5387,90725.0
2024-03-05 12:30:00,180.88,180.89,180.68,180.71,102463.0,178.5486,178.5584,178.3511,178.3807,102463.0
2024-03-05 12:40:00,180.71,180.87,180.63,180.7,82286.0,178.3807,178.5387,178.3018,178.3709,82286.0
2024-03-05 12:50:00,180.71,180.82,180.59,180.74,66619.0,178.3807,178.4893,178.2623,178.4104,66619.0
2024-03-05 13:00:00,180.74,180.77,180.61,180.75,85346.0,178.4104,178.44,178.282,178.4202,85346.0
2024-03-05 13:10:00,180.76,180.76,180.51,180.53,67438.0,178.4301,178.4301,178.1833,178.2031,67438.0
2024-03-05 13:20:00,180.53,180.61,180.44,180.58,83783.0,178.2031,178.282,178.1142,178.2524,83783.0
2024-03-05 13:30:00,180.57,180.74,180.52,180.61,84095.0,178.2425,178.4104,178.1932,178.282,84095.0
2024-03-05 13:40:00,180.61,180.64,180.34,180.41,92315.0,178.282,178.3116,178.0155,178.0846,92315.0
2024-03-05 13:50:00,180.42,180.57,180.27,180.44,70239.0,178.0945,178.2425,177.9464,178.1142,70239.0
2024-03-05 14:00:00,180.44,180.66,180.42,180.59,102200.0,178.1142,178.3314,178.0945,178.2623,102200.0
2024-03-05 14:10:00,180.6,180.71,180.48,180.49,100092.0,178.2722,178.3807,178.1537,178.1636,100092.0
2024-03-05 14:20:00,180.49,180.58,180.41,180.53,91343.0,178.1636,178.2524,178.0846,178.2031,91343.0
2024-03-05 14:30:00,180.53,180.53,180.22,180.28,97238.0,178.2031,178.2031,177.8971,177.9563,97238.0
2024-03-05 14:40:00,180.28,180.31,180.03,180.06,89332.0,177.9563,177.9859,177.7095,177.7391,89332.0
2024-03-05 14:50:00,180.08,180.14,179.85,179.91,92730.0,177.7589,177.8181,177.5318,177.5911,92730.0
2024-03-05 15:00:00,179.9,179.99,179.8,179.92,133901.0,177.5812,177.67,177.4825,177.6009,133901.0
2024-03-05 15:10:00,179.93,180.02,179.73,179.78,131596.0,177.6108,177.6996,177.4134,177.4627,131596.0
2024-03-05 15:20:00,179.78,179.85,179.63,179.8,216999.0,177.4627,177.5318,177.3147,177.4825,216999.0
2024-03-05 15:30:00,179.8,180.04,179.73,179.95,198976.0,177.4825,177.7194,177.4134,177.6305,198976.0
2024-03-05 15:40:00,179.96,180.13,179.86,180.11,277552.0,177.6404,177.8082,177.5417,177.7885,277552.0
2024-03-05 15:50:00,180.11,180.41,179.96,180.31,959468.0,177.7885,178.0846,177.6404,177.9859,959468.0
2024-03-06 09:30:00,180.96,181.44,180.71,180.78,173916.0,178.6275,179.1013,178.3807,178.4498,173916.0
2024-03-06 09:40:00,180.78,180.79,180.26,180.28,140877.0,178.4498,178.4597,177.9365,177.9563,140877.0
2024-03-06 09:50:00,180.28,180.36,179.95,180.08,67784.0,177.9563,178.0353,177.6305,177.7589,67784.0
2024-03-06 10:00:00,180.03,180.1,179.38,179.5,130288.0,177.7095,177.7786,177.0679,177.1863,130288.0
2024-03-06 10:10:00,179.51,179.96,179.47,179.84,92590.0,177.1962,177.6404,177.1567,177.522,92590.0
2024-03-06 10:20:00,179.85,179.99,179.64,179.76,76082.0,177.5318,177.67,177.3245,177.443,76082.0
2024-03-06 10:30:00,179.75,180.08,179.69,179.87,93246.0,177.4331,177.7589,177.3739,177.5516,93246.0
2024-03-06 10:40:00,179.87,180.08,179.73,180.08,39216.0,177.5516,177.7589,177.4134,177.7589,39216.0
2024-03-06 10:50:00,180.09,180.29,180.06,180.13,42386.0,177.7687,177.9662,177.7391,177.8082,42386.0
2024-03-06 11:00:00,180.14,180.36,180.14,180.31,62417.0,177.8181,178.0353,177.8181,177.9859,62417.0
2024-03-06 11:10:00,180.31,180.52,180.31,180.42,32763.0,177.9859,178.1932,177.9859,178.0945,32763.0
2024-03-06 11:20:00,180.43,180.44,180.25,180.32,37601.0,178.1044,178.1142,177.9267,177.9958,37601.0
2024-03-06 11:30:00,180.34,180.37,180.08,180.25,44625.0,178.0155,178.0451,177.7589,177.9267,44625.0
2024-03-06 11:40:00,180.24,180.35,180.21,180.31,44754.0,177.9168,178.0254,177.8872,177.9859,44754.0
2024-03-06 11:50:00,180.31,180.54,180.31,180.42,53257.0,177.9859,178.2129,177.9859,178.0945,53257.0
2024-03-06 12:00:00,180.43,180.66,180.41,180.64,41693.0,178.1044,178.3314,178.0846,178.3116,41693.0
2024-03-06 12:10:00,180.65,180.8,180.64,180.75,53137.0,178.3215,178.4696,178.3116,178.4202,53137.0
2024-03-06 12:20:00,180.76,180.8,180.63,180.67,56978.0,178.4301,178.4696,178.3018,178.3413,56978.0
2024-03-06 12:30:00,180.67,180.77,180.64,180.66,62598.0,178.3413,178.44,178.3116,178.3314,62598.0
2024-03-06 12:40:00,180.65,180.69,180.47,180.54,45813.0,178.3215,178.361,178.1438,178.2129,45813.0
2024-03-06 12:50:00,180.54,180.6,180.37,180.52,57077.0,178.2129,178.2722,178.0451,178.1932,57077.0
2024-03-06 13:00:00,180.53,180.62,180.45,180.48,43783.0,178.2031,178.2919,178.1241,178.1537,43783.0
2024-03-06 13:10:00,180.48,180.6,180.42,180.6,35167.0,178.1537,178.2722,178.0945,178.2722,35167.0
2024-03-06 13:20:00,180.61,180.75,180.61,180.73,37130.0,178.282,178.4202,178.282,178.4005,37130.0
2024-03-06 13:30:00,180.74,180.74,179.7,180.09,126632.0,178.4104,178.4104,177.3838,177.7687,126632.0
2024-03-06 13:40:00,180.14,180.36,179.62,179.62,95833.0,177.8181,178.0353,177.3048,177.3048,95833.0
2024-03-06 13:50:00,179.62,179.88,179.54,179.81,83834.0,177.3048,177.5614,177.2258,177.4923,83834.0
2024-03-06 14:00:00,179.79,179.82,179.42,179.75,98926.0,177.4726,177.5022,177.1074,177.4331,98926.0
2024-03-06 14:10:00,179.73,179.73,179.1,179.34,231504.0,177.4134,177.4134,176.7915,177.0284,231504.0
2024-03-06 14:20:00,179.33,179.76,179.33,179.71,60413.0,177.0185,177.443,177.0185,177.3936,60413.0
2024-03-06 14:30:00,179.72,179.82,179.46,179.61,85221.0,177.4035,177.5022,177.1469,177.2949,85221.0
2024-03-06 14:40:00,179.59,179.72,179.38,179.66,60608.0,177.2752,177.4035,177.0679,177.3443,60608.0
2024-03-06 14:50:00,179.65,179.89,179.51,179.71,66390.0,177.3344,177.5713,177.1962,177.3936,66390.0
2024-03-06 15:00:00,179.7,179.89,179.59,179.77,51205.0,177.3838,177.5713,177.2752,177.4529,51205.0
2024-03-06 15:10:00,179.75,179.87,179.51,179.7,76382.0,177.4331,177.5516,177.1962,177.3838,76382.0
2024-03-06 15:20:00,179.71,179.76,179.49,179.7,61754.0,177.3936,177.443,177.1765,177.3838,61754.0
2024-03-06 15:30:00,179.72,179.75,179.4,179.72,91108.0,177.4035,177.4331,177.0876,177.4035,91108.0
2024-03-06 15:40:00,179.72,179.89,179.62,179.86,112571.0,177.4035,177.5713,177.3048,177.5417,112571.0
2024-03-06 15:50:00,179.84,179.91,179.54,179.63,503135.0,177.522,177.5911,177.2258,177.3147,503135.0
2024-03-07 09:30:00,180.1,180.83,180.06,180.76,185394.0,177.7786,178.4992,177.7391,178.4301,185394.0
2024-03-07 09:40:00,180.78,180.88,180.22,180.48,112763.0,178.4498,178.5486,177.8971,178.1537,112763.0
2024-03-07 09:50:00,180.48,180.94,180.44,180.79,64921.0,178.1537,178.6078,178.1142,178.4597,64921.0
2024-03-07 10:00:00,180.79,180.79,180.4,180.46,87733.0,178.4597,178.4597,178.0747,178.134,87733.0
2024-03-07 10:10:00,180.48,180.85,180.48,180.76,79896.0,178.1537,178.5189,178.1537,178.4301,79896.0
2024-03-07 10:20:00,180.77,180.98,180.63,180.94,51176.0,178.44,178.6473,178.3018,178.6078,51176.0
2024-03-07 10:30:00,180.95,181.3,180.8,181.27,71485.0,178.6176,178.9631,178.4696,178.9335,71485.0
2024-03-07 10:40:00,181.27,181.42,181.21,181.26,58022.0,178.9335,179.0816,178.8743,178.9237,58022.0
2024-03-07 10:50:00,181.25,181.28,181.08,181.12,49236.0,178.9138,178.9434,178.746,178.7855,49236.0
2024-03-07 11:00:00,181.12,181.15,181.01,181.14,38927.0,178.7855,178.8151,178.6769,178.8052,38927.0
2024-03-07 11:10:00,181.14,181.19,180.93,181.0,30649.0,178.8052,178.8546,178.5979,178.667,30649.0
2024-03-07 11:20:00,181.01,181.05,180.7,180.77,40028.0,178.6769,178.7164,178.3709,178.44,40028.0
2024-03-07 11:30:00,180.75,180.75,180.56,180.69,56144.0,178.4202,178.4202,178.2327,178.361,56144.0
2024-03-07 11:40:00,180.7,180.75,180.61,180.66,53589.0,178.3709,178.4202,178.282,178.3314,53589.0
2024-03-07 11:50:00,180.65,180.83,180.65,180.82,78354.0,178.3215,178.4992,178.3215,178.4893,78354.0
2024-03-07 12:00:00,180.84,180.87,180.72,180.85,33644.0,178.5091,178.5387,178.3906,178.5189,33644.0
2024-03-07 12:10:00,180.85,180.92,180.73,180.78,67572.0,178.5189,178.588,178.4005,178.4498,67572.0
2024-03-07 12:20:00,180.78,180.93,180.74,180.81,95614.0,178.4498,178.5979,178.4104,178.4795,95614.0
2024-03-07 12:30:00,180.81,181.07,180.77,181.02,26464.0,178.4795,178.7361,178.44,178.6867,26464.0
2024-03-07 12:40:00,181.01,181.04,180.87,180.93,34061.0,178.6769,178.7065,178.5387,178.5979,34061.0
2024-03-07 12:50:00,180.94,181.08,180.89,181.07,39501.0,178.6078,178.746,178.5584,178.7361,39501.0
2024-03-07 13:00:00,181.07,181.18,181.0,181.17,84371.0,178.7361,178.8447,178.667,178.8348,84371.0
2024-03-07 13:10:00,181.2,181.3,181.14,181.27,48377.0,178.8644,178.9631,178.8052,178.9335,48377.0
2024-03-07 13:20:00,181.28,181.5,181.23,181.49,30383.0,178.9434,179.1606,178.894,179.1507,30383.0
2024-03-07 13:30:00,181.49,181.54,181.4,181.53,67971.0,179.1507,179.2,179.0618,179.1902,67971.0
2024-03-07 13:40:00,181.54,181.61,181.45,181.6,65512.0,179.2,179.2691,179.1112,179.2593,65512.0
2024-03-07 13:50:00,181.59,181.68,181.5,181.61,35772.0,179.2494,179.3382,179.1606,179.2691,35772.0
2024-03-07 14:00:00,181.63,181.7,181.52,181.52,44375.0,179.2889,179.358,179.1803,179.1803,44375.0
2024-03-07 14:10:00,181.53,181.72,181.51,181.57,31933.0,179.1902,179.3777,179.1704,179.2297,31933.0
2024-03-07 14:20:00,181.57,181.61,181.5,181.51,41329.0,179.2297,179.2691,179.1606,179.1704,41329.0
2024-03-07 14:30:00,181.5,181.61,181.45,181.61,39713.0,179.1606,179.2691,179.1112,179.2691,39713.0
2024-03-07 14:40:00,181.62,181.64,181.51,181.56,36648.0,179.279,179.2988,179.1704,179.2198,36648.0
2024-03-07 14:50:00,181.56,181.6,181.35,181.4,47440.0,179.2198,179.2593,179.0125,179.0618,47440.0
2024-03-07 15:00:00,181.4,181.4,181.06,181.22,57764.0,179.0618,179.0618,178.7262,178.8842,57764.0
2024-03-07 15:10:00,181.21,181.34,181.15,181.19,41304.0,178.8743,179.0026,178.8151,178.8546,41304.0
2024-03-07 15:20:00,181.17,181.17,181.01,181.05,58947.0,178.8348,178.8348,178.6769,178.7164,58947.0
2024-03-07 15:30:00,181.04,181.19,181.01,181.18,67844.0,178.7065,178.8546,178.6769,178.8447,67844.0
2024-03-07 15:40:00,181.18,181.28,181.12,181.14,141900.0,178.8447,178.9434,178.7855,178.8052,141900.0
2024-03-07 15:50:00,181.13,181.2,180.91,180.96,240589.0,178.7953,178.8644,178.5782,178.6275,240589.0
2024-03-08 09:30:00,181.4,181.79,181.26,181.49,207762.0,179.0618,179.4468,178.9237,179.1507,207762.0
2024-03-08 09:40:00,181.56,182.0,181.4,181.79,124753.0,179.2198,179.6541,179.0618,179.4468,124753.0
2024-03-08 09:50:00,181.79,182.01,181.74,181.99,95459.0,179.4468,179.664,179.3975,179.6442,95459.0
2024-03-08 10:00:00,182.0,182.13,181.9,181.97,78613.0,179.6541,179.7824,179.5554,179.6245,78613.0
2024-03-08 10:10:00,181.98,182.01,181.75,181.76,79993.0,179.6344,179.664,179.4073,179.4172,79993.0
2024-03-08 10:20:00,181.77,181.94,181.7,181.84,77100.0,179.4271,179.5949,179.358,179.4962,77100.0
2024-03-08 10:30:00,181.87,181.9,181.31,181.47,86526.0,179.5258,179.5554,178.973,179.1309,86526.0
2024-03-08 10:40:00,181.47,181.63,181.14,181.53,104497.0,179.1309,179.2889,178.8052,179.1902,104497.0
2024-03-08 10:50:00,181.52,181.75,181.46,181.52,72925.0,179.1803,179.4073,179.1211,179.1803,72925.0
2024-03-08 11:00:00,181.53,181.61,181.16,181.2,120679.0,179.1902,179.2691,178.8249,178.8644,120679.0
2024-03-08 11:10:00,181.19,181.38,181.08,181.27,112581.0,178.8546,179.0421,178.746,178.9335,112581.0
2024-03-08 11:20:00,181.27,181.43,180.84,180.88,186326.0,178.9335,179.0915,178.5091,178.5486,186326.0
2024-03-08 11:30:00,180.88,181.06,180.74,181.05,190444.0,178.5486,178.7262,178.4104,178.7164,190444.0
2024-03-08 11:40:00,181.06,181.11,180.76,180.89,156900.0,178.7262,178.7756,178.4301,178.5584,156900.0
2024-03-08 11:50:00,180.9,181.12,180.87,180.92,91006.0,178.5683,178.7855,178.5387,178.588,91006.0
2024-03-08 12:00:00,180.91,181.15,180.8,180.84,112869.0,178.5782,178.8151,178.4696,178.5091,112869.0
2024-03-08 12:10:00,180.84,181.02,180.71,180.74,163736.0,178.5091,178.6867,178.3807,178.4104,163736.0
2024-03-08 12:20:00,180.76,180.99,180.62,180.92,91061.0,178.4301,178.6571,178.2919,178.588,91061.0
2024-03-08 12:30:00,180.92,180.95,180.74,180.93,107353.0,178.588,178.6176,178.4104,178.5979,107353.0
2024-03-08 12:40:00,180.95,180.96,180.65,180.69,470528.0,178.6176,178.6275,178.3215,178.361,470528.0
2024-03-08 12:50:00,180.7,180.75,180.15,180.22,171080.0,178.3709,178.4202,177.828,177.8971,171080.0
2024-03-08 13:00:00,180.22,180.3,179.99,180.22,119956.0,177.8971,177.976,177.67,177.8971,119956.0
2024-03-08 13:10:00,180.22,180.27,180.03,180.06,58360.0,177.8971,177.9464,177.7095,177.7391,58360.0
2024-03-08 13:20:00,180.08,180.21,179.96,180.08,83378.0,177.7589,177.8872,177.6404,177.7589,83378.0
2024-03-08 13:30:00,180.06,180.17,179.78,179.79,148743.0,177.7391,177.8477,177.4627,177.4726,148743.0
2024-03-08 13:40:00,179.77,179.95,179.71,179.82,92532.0,177.4529,177.6305,177.3936,177.5022,92532.0
2024-03-08 13:50:00,179.83,180.0,179.76,179.93,57736.0,177.5121,177.6799,177.443,177.6108,57736.0
2024-03-08 14:00:00,179.94,180.21,179.92,180.19,49508.0,177.6207,177.8872,177.6009,177.8674,49508.0
2024-03-08 14:10:00,180.2,180.33,180.09,180.27,37200.0,177.8773,178.0056,177.7687,177.9464,37200.0
2024-03-08 14:20:00,180.28,180.56,180.28,180.51,90115.0,177.9563,178.2327,177.9563,178.1833,90115.0
2024-03-08 14:30:00,180.52,180.69,180.52,180.61,69506.0,178.1932,178.361,178.1932,178.282,69506.0
2024-03-08 14:40:00,180.59,180.87,180.59,180.82,52101.0,178.2623,178.5387,178.2623,178.4893,52101.0
2024-03-08 14:50:00,180.83,180.94,180.65,180.67,91966.0,178.4992,178.6078,178.3215,178.3413,91966.0
2024-03-08 15:00:00,180.66,180.84,180.53,180.53,47709.0,178.3314,178.5091,178.2031,178.2031,47709.0
2024-03-08 15:10:00,180.49,180.53,180.3,180.49,88177.0,178.1636,178.2031,177.976,178.1636,88177.0
2024-03-08 15:20:00,180.49,180.53,180.05,180.08,95790.0,178.1636,178.2031,177.7292,177.7589,95790.0
2024-03-08 15:30:00,180.06,180.4,180.02,180.1,110345.0,177.7391,178.0747,177.6996,177.7786,110345.0
2024-03-08 15:40:00,180.11,180.37,180.11,180.26,124109.0,177.7885,178.0451,177.7885,177.9365,124109.0
2024-03-08 15:50:00,180.27,180.4,180.21,180.28,324692.0,177.9464,178.0747,177.8872,177.9563,324692.0
2024-03-11 09:30:00,179.81,180.4,179.77,180.4,189728.0,177.4923,178.0747,177.4529,178.0747,189728.0
2024-03-11 09:40:00,180.4,180.53,180.12,180.34,140707.0,178.0747,178.2031,177.7983,178.0155,140707.0
2024-03-11 09:50:00,180.31,180.48,180.19,180.2,109679.0,177.9859,178.1537,177.8674,177.8773,109679.0
2024-03-11 10:00:00,180.21,180.24,179.61,179.62,108795.0,177.8872,177.9168,177.2949,177.3048,108795.0
2024-03-11 10:10:00,179.6,179.73,179.4,179.72,83440.0,177.285,177.4134,177.0876,177.4035,83440.0
2024-03-11 10:20:00,179.74,179.75,179.38,179.57,70135.0,177.4232,177.4331,177.0679,177.2554,70135.0
2024-03-11 10:30:00,179.56,179.88,179.55,179.61,97640.0,177.2456,177.5614,177.2357,177.2949,97640.0
2024-03-11 10:40:00,179.62,179.89,179.51,179.69,106306.0,177.3048,177.5713,177.1962,177.3739,106306.0
2024-03-11 10:50:00,179.7,179.96,179.61,179.96,77346.0,177.3838,177.6404,177.2949,177.6404,77346.0
2024-03-11 11:00:00,179.96,180.05,179.85,179.93,68845.0,177.6404,177.7292,177.5318,177.6108,68845.0
2024-03-11 11:10:00,179.91,179.93,179.6,179.72,56185.0,177.5911,177.6108,177.285,177.4035,56185.0
2024-03-11 11:20:00,179.74,179.79,179.46,179.47,71266.0,177.4232,177.4726,177.1469,177.1567,71266.0
2024-03-11 11:30:00,179.47,179.57,179.37,179.47,56354.0,177.1567,177.2554,177.058,177.1567,56354.0
2024-03-11 11:40:00,179.47,179.6,179.42,179.59,47416.0,177.1567,177.285,177.1074,177.2752,47416.0
2024-03-11 11:50:00,179.59,179.8,179.59,179.74,67823.0,177.2752,177.4825,177.2752,177.4232,67823.0
2024-03-11 12:00:00,179.73,179.76,179.54,179.71,85343.0,177.4134,177.443,177.2258,177.3936,85343.0
2024-03-11 12:10:00,179.71,179.93,179.55,179.89,50738.0,177.3936,177.6108,177.2357,177.5713,50738.0
2024-03-11 12:20:00,179.89,179.93,179.8,179.82,24578.0,177.5713,177.6108,177.4825,177.5022,24578.0
2024-03-11 12:30:00,179.84,179.92,179.75,179.77,41746.0,177.522,177.6009,177.4331,177.4529,41746.0
2024-03-11 12:40:00,179.79,179.95,179.79,179.87,42293.0,177.4726,177.6305,177.4726,177.5516,42293.0
2024-03-11 12:50:00,179.86,180.05,179.81,179.98,37479.0,177.5417,177.7292,177.4923,177.6602,37479.0
2024-03-11 13:00:00,179.98,180.09,179.83,179.9,71628.0,177.6602,177.7687,177.5121,177.5812,71628.0
2024-03-11 13:10:00,179.89,179.93,179.66,179.83,62753.0,177.5713,177.6108,177.3443,177.5121,62753.0
2024-03-11 13:20:00,179.83,180.08,179.81,180.03,37497.0,177.5121,177.7589,177.4923,177.7095,37497.0
2024-03-11 13:30:00,180.04,180.16,180.01,180.01,49941.0,177.7194,177.8378,177.6898,177.6898,49941.0
2024-03-11 13:40:00,180.01,180.03,179.77,179.89,42049.0,177.6898,177.7095,177.4529,177.5713,42049.0
2024-03-11 13:50:00,179.88,180.1,179.85,180.09,39929.0,177.5614,177.7786,177.5318,177.7687,39929.0
2024-03-11 14:00:00,180.11,180.18,180.03,180.14,53188.0,177.7885,177.8576,177.7095,177.8181,53188.0
2024-03-11 14:10:00,180.13,180.17,180.02,180.1,33694.0,177.8082,177.8477,177.6996,177.7786,33694.0
2024-03-11 14:20:00,180.12,180.21,180.07,180.16,48395.0,177.7983,177.8872,177.749,177.8378,48395.0
2024-03-11 14:30:00,180.17,180.21,180.06,180.12,60803.0,177.8477,177.8872,177.7391,177.7983,60803.0
2024-03-11 14:40:00,180.12,180.32,180.1,180.3,46438.0,177.7983,177.9958,177.7786,177.976,46438.0
2024-03-11 14:50:00,180.31,180.37,180.18,180.22,110624.0,177.9859,178.0451,177.8576,177.8971,110624.0
2024-03-11 15:00:00,180.22,180.24,180.11,180.16,55473.0,177.8971,177.9168,177.7885,177.8378,55473.0
2024-03-11 15:10:00,180.18,180.2,179.94,179.98,73507.0,177.8576,177.8773,177.6207,177.6602,73507.0
2024-03-11 15:20:00,179.97,180.08,179.83,179.85,112570.0,177.6503,177.7589,177.5121,177.5318,112570.0
2024-03-11 15:30:00,179.84,179.95,179.71,179.75,136295.0,177.522,177.6305,177.3936,177.4331,136295.0
2024-03-11 15:40:00,179.76,179.97,179.67,179.71,119392.0,177.443,177.6503,177.3541,177.3936,119392.0
2024-03-11 15:50:00,179.72,179.89,179.59,179.86,370323.0,177.4035,177.5713,177.2752,177.5417,370323.0
2024-03-12 09:30:00,180.42,180.55,179.44,179.46,105461.0,178.0945,178.2228,177.1271,177.1469,105461.0
2024-03-12 09:40:00,179.48,179.66,179.21,179.39,182302.0,177.1666,177.3443,176.9001,177.0778,182302.0
2024-03-12 09:50:00,179.41,180.03,179.37,179.99,123128.0,177.0975,177.7095,177.058,177.67,123128.0
2024-03-12 10:00:00,179.99,180.51,179.95,180.33,75484.0,177.67,178.1833,177.6305,178.0056,75484.0
2024-03-12 10:10:00,180.34,180.71,180.34,180.59,87977.0,178.0155,178.3807,178.0155,178.2623,87977.0
2024-03-12 10:20:00,180.6,181.14,180.58,181.13,80231.0,178.2722,178.8052,178.2524,178.7953,80231.0
2024-03-12 10:30:00,181.14,181.49,181.14,181.41,135798.0,178.8052,179.1507,178.8052,179.0717,135798.0
2024-03-12 10:40:00,181.41,181.64,181.39,181.61,77611.0,179.0717,179.2988,179.052,179.2691,77611.0
2024-03-12 10:50:00,181.62,181.77,181.54,181.67,99567.0,179.279,179.4271,179.2,179.3284,99567.0
2024-03-12 11:00:00,181.75,181.91,181.57,181.84,93245.0,179.4073,179.5653,179.2297,179.4962,93245.0
2024-03-12 11:10:00,181.83,182.07,181.79,181.99,59706.0,179.4863,179.7232,179.4468,179.6442,59706.0
2024-03-12 11:20:00,181.97,182.0,181.86,181.92,70697.0,179.6245,179.6541,179.5159,179.5751,70697.0
2024-03-12 11:30:00,181.9,181.92,181.69,181.81,90836.0,179.5554,179.5751,179.3481,179.4666,90836.0
2024-03-12 11:40:00,181.8,181.81,181.38,181.45,69751.0,179.4567,179.4666,179.0421,179.1112,69751.0
2024-03-12 11:50:00,181.46,181.74,181.45,181.63,36358.0,179.1211,179.3975,179.1112,179.2889,36358.0
2024-03-12 12:00:00,181.65,181.67,181.48,181.51,52100.0,179.3086,179.3284,179.1408,179.1704,52100.0
2024-03-12 12:10:00,181.51,181.67,181.5,181.55,45776.0,179.1704,179.3284,179.1606,179.2099,45776.0
2024-03-12 12:20:00,181.56,181.61,181.32,181.38,55173.0,179.2198,179.2691,178.9829,179.0421,55173.0
2024-03-12 12:30:00,181.37,181.39,181.11,181.17,74460.0,179.0322,179.052,178.7756,178.8348,74460.0
2024-03-12 12:40:00,181.17,181.19,180.86,181.05,89414.0,178.8348,178.8546,178.5288,178.7164,89414.0
2024-03-12 12:50:00,181.03,181.19,181.01,181.18,81837.0,178.6966,178.8546,178.6769,178.8447,81837.0
2024-03-12 13:00:00,181.2,181.24,180.91,180.93,79302.0,178.8644,178.9039,178.5782,178.5979,79302.0
2024-03-12 13:10:00,180.92,181.28,180.85,181.28,46514.0,178.588,178.9434,178.5189,178.9434,46514.0
2024-03-12 13:20:00,181.27,181.52,181.26,181.35,68474.0,178.9335,179.1803,178.9237,179.0125,68474.0
2024-03-12 13:30:00,181.34,181.5,181.32,181.45,28853.0,179.0026,179.1606,178.9829,179.1112,28853.0
2024-03-12 13:40:00,181.45,181.53,181.38,181.47,17669.0,179.1112,179.1902,179.0421,179.1309,17669.0
2024-03-12 13:50:00,181.48,181.62,181.43,181.57,94806.0,179.1408,179.279,179.0915,179.2297,94806.0
2024-03-12 14:00:00,181.58,181.66,181.53,181.58,23485.0,179.2395,179.3185,179.1902,179.2395,23485.0
2024-03-12 14:10:00,181.59,181.7,181.52,181.63,29283.0,179.2494,179.358,179.1803,179.2889,29283.0
2024-03-12 14:20:00,181.63,181.76,181.58,181.76,25199.0,179.2889,179.4172,179.2395,179.4172,25199.0
2024-03-12 14:30:00,181.76,181.92,181.73,181.83,34545.0,179.4172,179.5751,179.3876,179.4863,34545.0
2024-03-12 14:40:00,181.83,181.83,181.46,181.72,60424.0,179.4863,179.4863,179.1211,179.3777,60424.0
2024-03-12 14:50:00,181.71,181.92,181.67,181.81,56546.0,179.3679,179.5751,179.3284,179.4666,56546.0
2024-03-12 15:00:00,181.81,181.83,181.68,181.74,36082.0,179.4666,179.4863,179.3382,179.3975,36082.0
2024-03-12 15:10:00,181.74,181.8,181.6,181.64,49408.0,179.3975,179.4567,179.2593,179.2988,49408.0
2024-03-12 15:20:00,181.64,181.89,181.61,181.87,59701.0,179.2988,179.5455,179.2691,179.5258,59701.0
2024-03-12 15:30:00,181.86,181.86,181.57,181.59,58263.0,179.5159,179.5159,179.2297,179.2494,58263.0
2024-03-12 15:40:00,181.6,181.67,181.48,181.51,65554.0,179.2593,179.3284,179.1408,179.1704,65554.0
2024-03-12 15:50:00,181.51,181.57,181.3,181.33,314632.0,179.1704,179.2297,178.9631,178.9928,314632.0
2024-03-13 09:30:00,180.92,181.49,180.9,181.32,125014.0,178.588,179.1507,178.5683,178.9829,125014.0
2024-03-13 09:40:00,181.29,181.4,181.1,181.2,187377.0,178.9533,179.0618,178.7657,178.8644,187377.0
2024-03-13 09:50:00,181.19,181.34,181.14,181.32,65706.0,178.8546,179.0026,178.8052,178.9829,65706.0
2024-03-13 10:00:00,181.33,181.5,181.16,181.4,88452.0,178.9928,179.1606,178.8249,179.0618,88452.0
2024-03-13 10:10:00,181.41,181.63,181.31,181.47,75010.0,179.0717,179.2889,178.973,179.1309,75010.0
2024-03-13 10:20:00,181.44,181.56,181.3,181.37,39850.0,179.1013,179.2198,178.9631,179.0322,39850.0
2024-03-13 10:30:00,181.36,181.5,181.22,181.27,41481.0,179.0224,179.1606,178.8842,178.9335,41481.0
2024-03-13 10:40:00,181.25,181.32,181.14,181.19,39498.0,178.9138,178.9829,178.8052,178.8546,39498.0
2024-03-13 10:50:00,181.2,181.25,181.06,181.17,56101.0,178.8644,178.9138,178.7262,178.8348,56101.0
2024-03-13 11:00:00,181.16,181.5,181.13,181.5,33550.0,178.8249,179.1606,178.7953,179.1606,33550.0
2024-03-13 11:10:00,181.5,181.57,181.44,181.52,25841.0,179.1606,179.2297,179.1013,179.1803,25841.0
2024-03-13 11:20:00,181.53,181.7,181.51,181.55,39918.0,179.1902,179.358,179.1704,179.2099,39918.0
2024-03-13 11:30:00,181.55,181.8,181.49,181.63,41731.0,179.2099,179.4567,179.1507,179.2889,41731.0
2024-03-13 11:40:00,181.63,181.66,181.5,181.6,57817.0,179.2889,179.3185,179.1606,179.2593,57817.0
2024-03-13 11:50:00,181.61,181.73,181.6,181.71,26595.0,179.2691,179.3876,179.2593,179.3679,26595.0
2024-03-13 12:00:00,181.73,181.76,181.59,181.63,17885.0,179.3876,179.4172,179.2494,179.2889,17885.0
2024-03-13 12:10:00,181.62,181.75,181.61,181.75,36539.0,179.279,179.4073,179.2691,179.4073,36539.0
2024-03-13 12:20:00,181.75,181.87,181.71,181.75,22120.0,179.4073,179.5258,179.3679,179.4073,22120.0
2024-03-13 12:30:00,181.75,181.77,181.61,181.76,23181.0,179.4073,179.4271,179.2691,179.4172,23181.0
2024-03-13 12:40:00,181.75,181.8,181.71,181.74,13165.0,179.4073,179.4567,179.3679,179.3975,13165.0
2024-03-13 12:50:00,181.75,181.85,181.72,181.76,30787.0,179.4073,179.506,179.3777,179.4172,30787.0
2024-03-13 13:00:00,181.76,182.0,181.69,181.92,94495.0,179.4172,179.6541,179.3481,179.5751,94495.0
2024-03-13 13:10:00,181.93,182.06,181.87,181.89,21321.0,179.585,179.7133,179.5258,179.5455,21321.0
2024-03-13 13:20:00,181.87,182.1,181.87,182.1,18284.0,179.5258,179.7528,179.5258,179.7528,18284.0
2024-03-13 13:30:00,182.09,182.13,181.87,181.91,30469.0,179.743,179.7824,179.5258,179.5653,30469.0
2024-03-13 13:40:00,181.92,181.98,181.78,181.79,16901.0,179.5751,179.6344,179.4369,179.4468,16901.0
2024-03-13 13:50:00,181.8,181.95,181.77,181.84,24463.0,179.4567,179.6048,179.4271,179.4962,24463.0
2024-03-13 14:00:00,181.84,181.87,181.67,181.67,26626.0,179.4962,179.5258,179.3284,179.3284,26626.0
2024-03-13 14:10:00,181.65,181.73,181.6,181.64,26775.0,179.3086,179.3876,179.2593,179.2988,26775.0
2024-03-13 14:20:00,181.63,181.69,181.56,181.6,40381.0,179.2889,179.3481,179.2198,179.2593,40381.0
2024-03-13 14:30:00,181.6,181.66,181.53,181.55,18979.0,179.2593,179.3185,179.1902,179.2099,18979.0
2024-03-13 14:40:00,181.56,181.61,181.5,181.56,31260.0,179.2198,179.2691,179.1606,179.2198,31260.0
2024-03-13 14:50:00,181.56,181.63,181.38,181.42,32032.0,179.2198,179.2889,179.0421,179.0816,32032.0
2024-03-13 15:00:00,181.42,181.48,181.26,181.34,39887.0,179.0816,179.1408,178.9237,179.0026,39887.0
2024-03-13 15:10:00,181.35,181.55,181.27,181.5,54532.0,179.0125,179.2099,178.9335,179.1606,54532.0
2024-03-13 15:20:00,181.49,181.53,180.7,180.92,100708.0,179.1507,179.1902,178.3709,178.588,100708.0
2024-03-13 15:30:00,180.92,181.2,180.88,181.08,129670.0,178.588,178.8644,178.5486,178.746,129670.0
2024-03-13 15:40:00,181.08,181.28,181.04,181.26,89325.0,178.746,178.9434,178.7065,178.9237,89325.0
2024-03-13 15:50:00,181.27,181.27,180.86,180.99,295701.0,178.9335,178.9335,178.5288,178.6571,295701.0
2024-03-14 09:30:00,181.2,181.38,180.68,180.71,121923.0,178.8644,179.0421,178.3511,178.3807,121923.0
2024-03-14 09:40:00,180.72,180.92,180.19,180.19,147359.0,178.3906,178.588,177.8674,177.8674,147359.0
2024-03-14 09:50:00,180.18,180.25,179.84,179.85,230679.0,177.8576,177.9267,177.522,177.5318,230679.0
2024-03-14 10:00:00,179.85,180.14,179.63,180.08,175186.0,177.5318,177.8181,177.3147,177.7589,175186.0
2024-03-14 10:10:00,180.07,180.41,179.98,180.23,158365.0,177.749,178.0846,177.6602,177.9069,158365.0
2024-03-14 10:20:00,180.25,180.34,180.08,180.28,95913.0,177.9267,178.0155,177.7589,177.9563,95913.0
2024-03-14 10:30:00,180.29,180.67,180.29,180.5,65976.0,177.9662,178.3413,177.9662,178.1734,65976.0
2024-03-14 10:40:00,180.5,180.51,180.25,180.29,90873.0,178.1734,178.1833,177.9267,177.9662,90873.0
2024-03-14 10:50:00,180.29,180.53,180.09,180.24,85917.0,177.9662,178.2031,177.7687,177.9168,85917.0
2024-03-14 11:00:00,180.26,180.51,180.1,180.15,88834.0,177.9365,178.1833,177.7786,177.828,88834.0
2024-03-14 11:10:00,180.17,180.35,180.11,180.11,63476.0,177.8477,178.0254,177.7885,177.7885,63476.0
2024-03-14 11:20:00,180.12,180.12,179.74,179.84,60138.0,177.7983,177.7983,177.4232,177.522,60138.0
2024-03-14 11:30:00,179.84,180.03,179.69,179.94,83794.0,177.522,177.7095,177.3739,177.6207,83794.0
2024-03-14 11:40:00,179.95,180.04,179.74,179.75,78030.0,177.6305,177.7194,177.4232,177.4331,78030.0
2024-03-14 11:50:00,179.75,179.84,179.67,179.79,63609.0,177.4331,177.522,177.3541,177.4726,63609.0
2024-03-14 12:00:00,179.8,179.84,179.37,179.41,64983.0,177.4825,177.522,177.058,177.0975,64983.0
2024-03-14 12:10:00,179.4,179.49,179.32,179.41,58270.0,177.0876,177.1765,177.0087,177.0975,58270.0
2024-03-14 12:20:00,179.41,179.7,179.38,179.67,60801.0,177.0975,177.3838,177.0679,177.3541,60801.0
2024-03-14 12:30:00,179.66,179.92,179.65,179.77,72119.0,177.3443,177.6009,177.3344,177.4529,72119.0
2024-03-14 12:40:00,179.77,179.79,179.65,179.69,29278.0,177.4529,177.4726,177.3344,177.3739,29278.0
2024-03-14 12:50:00,179.68,179.77,179.52,179.55,52471.0,177.364,177.4529,177.2061,177.2357,52471.0
2024-03-14 13:00:00,179.56,179.64,179.51,179.61,53228.0,177.2456,177.3245,177.1962,177.2949,53228.0
2024-03-14 13:10:00,179.59,179.61,179.34,179.37,42992.0,177.2752,177.2949,177.0284,177.058,42992.0
2024-03-14 13:20:00,179.36,179.51,179.3,179.3,44885.0,177.0481,177.1962,176.9889,176.9889,44885.0
2024-03-14 13:30:00,179.29,179.56,179.15,179.53,82787.0,176.979,177.2456,176.8408,177.216,82787.0
2024-03-14 13:40:00,179.54,179.67,179.47,179.67,46697.0,177.2258,177.3541,177.1567,177.3541,46697.0
2024-03-14 13:50:00,179.68,179.89,179.65,179.88,50006.0,177.364,177.5713,177.3344,177.5614,50006.0
2024-03-14 14:00:00,179.91,180.09,179.84,180.08,63876.0,177.5911,177.7687,177.522,177.7589,63876.0
2024-03-14 14:10:00,180.1,180.17,179.97,180.05,48795.0,177.7786,177.8477,177.6503,177.7292,48795.0
2024-03-14 14:20:00,180.05,180.07,179.82,179.83,53318.0,177.7292,177.749,177.5022,177.5121,53318.0
2024-03-14 14:30:00,179.82,179.87,179.65,179.68,65667.0,177.5022,177.5516,177.3344,177.364,65667.0
2024-03-14 14:40:00,179.67,179.88,179.65,179.82,64835.0,177.3541,177.5614,177.3344,177.5022,64835.0
2024-03-14 14:50:00,179.82,179.82,179.49,179.5,70601.0,177.5022,177.5022,177.1765,177.1863,70601.0
2024-03-14 15:00:00,179.5,179.51,179.15,179.2,111728.0,177.1863,177.1962,176.8408,176.8902,111728.0
2024-03-14 15:10:00,179.2,179.29,179.09,179.18,118969.0,176.8902,176.979,176.7816,176.8705,118969.0
2024-03-14 15:20:00,179.2,179.33,179.12,179.25,127303.0,176.8902,177.0185,176.8112,176.9396,127303.0
2024-03-14 15:30:00,179.26,179.27,178.87,179.1,299865.0,176.9494,176.9593,176.5645,176.7915,299865.0
2024-03-14 15:40:00,179.1,179.23,179.0,179.19,174488.0,176.7915,176.9198,176.6928,176.8803,174488.0
2024-03-14 15:50:00,179.21,179.86,179.16,179.86,555653.0,176.9001,177.5417,176.8507,177.5417,555653.0
2024-03-15 09:30:00,178.63,179.84,178.63,179.34,142143.0,176.3276,177.522,176.3276,177.0284,142143.0
2024-03-15 09:40:00,179.32,179.57,178.66,178.7,129911.0,177.0087,177.2554,176.3572,176.3966,129911.0
2024-03-15 09:50:00,178.72,178.94,178.53,178.58,72439.0,176.4164,176.6336,176.2288,176.2782,72439.0
2024-03-15 10:00:00,178.56,178.73,178.19,178.46,154890.0,176.2585,176.4263,175.8932,176.1597,154890.0
2024-03-15 10:10:00,178.47,178.85,178.42,178.7,84018.0,176.1696,176.5447,176.1203,176.3966,84018.0
2024-03-15 10:20:00,178.69,178.79,178.5,178.7,44757.0,176.3868,176.4855,176.1992,176.3966,44757.0
2024-03-15 10:30:00,178.68,178.93,178.64,178.89,202803.0,176.3769,176.6237,176.3374,176.5842,202803.0
2024-03-15 10:40:00,178.89,179.1,178.75,179.07,64034.0,176.5842,176.7915,176.446,176.7619,64034.0
2024-03-15 10:50:00,179.07,179.08,178.69,178.79,53922.0,176.7619,176.7718,176.3868,176.4855,53922.0
2024-03-15 11:00:00,178.81,178.94,178.67,178.75,71918.0,176.5052,176.6336,176.367,176.446,71918.0
2024-03-15 11:10:00,178.74,178.83,178.57,178.59,98394.0,176.4361,176.525,176.2683,176.2881,98394.0
2024-03-15 11:20:00,178.61,178.77,178.51,178.71,49049.0,176.3078,176.4657,176.2091,176.4065,49049.0
2024-03-15 11:30:00,178.69,178.76,178.28,178.37,64038.0,176.3868,176.4559,175.9821,176.0709,64038.0
2024-03-15 11:40:00,178.36,178.36,178.04,178.05,94840.0,176.061,176.061,175.7452,175.755,94840.0
2024-03-15 11:50:00,178.05,178.27,178.03,178.25,96909.0,175.755,175.9722,175.7353,175.9524,96909.0
2024-03-15 12:00:00,178.23,178.24,177.95,177.99,77214.0,175.9327,175.9426,175.6563,175.6958,77214.0
2024-03-15 12:10:00,178.0,178.03,177.8,177.84,71421.0,175.7057,175.7353,175.5082,175.5477,71421.0
2024-03-15 12:20:00,177.84,177.99,177.78,177.85,83921.0,175.5477,175.6958,175.4885,175.5576,83921.0
2024-03-15 12:30:00,177.84,178.06,177.82,178.01,111487.0,175.5477,175.7649,175.528,175.7155,111487.0
2024-03-15 12:40:00,178.01,178.04,177.7,177.74,104776.0,175.7155,175.7452,175.4095,175.449,104776.0
2024-03-15 12:50:00,177.73,177.77,177.56,177.6,66548.0,175.4392,175.4786,175.2713,175.3108,66548.0
2024-03-15 13:00:00,177.59,177.86,177.58,177.85,81191.0,175.301,175.5675,175.2911,175.5576,81191.0
2024-03-15 13:10:00,177.85,178.0,177.83,177.94,122914.0,175.5576,175.7057,175.5379,175.6464,122914.0
2024-03-15 13:20:00,177.95,178.15,177.95,178.03,86110.0,175.6563,175.8537,175.6563,175.7353,86110.0
2024-03-15 13:30:00,178.02,178.21,178.01,178.19,89337.0,175.7254,175.913,175.7155,175.8932,89337.0
2024-03-15 13:40:00,178.19,178.28,177.93,177.97,63865.0,175.8932,175.9821,175.6366,175.6761,63865.0
2024-03-15 13:50:00,177.96,178.32,177.96,178.3,50601.0,175.6662,176.0215,175.6662,176.0018,50601.0
2024-03-15 14:00:00,178.31,178.36,178.1,178.17,40082.0,176.0117,176.061,175.8044,175.8735,40082.0
2024-03-15 14:10:00,178.16,178.21,178.02,178.12,48078.0,175.8636,175.913,175.7254,175.8241,48078.0
2024-03-15 14:20:00,178.12,178.2,177.98,178.11,69247.0,175.8241,175.9031,175.6859,175.8143,69247.0
2024-03-15 14:30:00,178.11,178.42,178.07,178.41,108182.0,175.8143,176.1203,175.7748,176.1104,108182.0
2024-03-15 14:40:00,178.42,178.61,178.31,178.33,86083.0,176.1203,176.3078,176.0117,176.0314,86083.0
2024-03-15 14:50:00,178.36,178.44,178.26,178.27,90518.0,176.061,176.14,175.9623,175.9722,90518.0
2024-03-15 15:00:00,178.26,178.38,178.2,178.29,75672.0,175.9623,176.0808,175.9031,175.9919,75672.0
2024-03-15 15:10:00,178.3,178.32,178.13,178.17,60185.0,176.0018,176.0215,175.834,175.8735,60185.0
2024-03-15 15:20:00,178.19,178.4,178.08,178.27,104712.0,175.8932,176.1005,175.7846,175.9722,104712.0
2024-03-15 15:30:00,178.27,178.31,178.12,178.13,91553.0,175.9722,176.0117,175.8241,175.834,91553.0
2024-03-15 15:40:00,178.14,178.16,178.01,178.14,104744.0,175.8439,175.8636,175.7155,175.8439,104744.0
2024-03-15 15:50:00,178.13,178.21,177.92,178.06,470047.0,175.834,175.913,175.6267,175.7649,470047.0
2024-03-18 09:30:00,179.45,179.46,178.72,178.72,183376.0,177.5202,177.5301,176.798,176.798,183376.0
2024-03-18 09:40:00,178.76,178.94,178.24,178.32,211309.0,176.8376,177.0156,176.3232,176.4023,211309.0
2024-03-18 09:50:00,178.31,178.44,178.2,178.34,86407.0,176.3924,176.521,176.2836,176.4221,86407.0
2024-03-18 10:00:00,178.34,178.67,178.29,178.67,102872.0,176.4221,176.7485,176.3726,176.7485,102872.0
2024-03-18 10:10:00,178.66,179.09,178.63,179.08,75346.0,176.7387,177.164,176.709,177.1541,75346.0
2024-03-18 10:20:00,179.1,179.45,179.04,179.41,205572.0,177.1739,177.5202,177.1146,177.4806,205572.0
2024-03-18 10:30:00,179.43,179.6,179.35,179.55,64907.0,177.5004,177.6685,177.4212,177.6191,64907.0
2024-03-18 10:40:00,179.56,179.64,179.4,179.55,42882.0,177.629,177.7081,177.4707,177.6191,42882.0
2024-03-18 10:50:00,179.56,179.71,179.49,179.7,45493.0,177.629,177.7774,177.5597,177.7675,45493.0
2024-03-18 11:00:00,179.71,179.87,179.61,179.85,52726.0,177.7774,177.9356,177.6784,177.9159,52726.0
2024-03-18 11:10:00,179.85,179.85,179.57,179.76,50289.0,177.9159,177.9159,177.6389,177.8268,50289.0
2024-03-18 11:20:00,179.77,179.82,179.54,179.58,84456.0,177.8367,177.8862,177.6092,177.6488,84456.0
2024-03-18 11:30:00,179.58,179.59,179.42,179.48,75230.0,177.6488,177.6587,177.4905,177.5498,75230.0
2024-03-18 11:40:00,179.45,179.48,179.32,179.38,26803.0,177.5202,177.5498,177.3916,177.4509,26803.0
2024-03-18 11:50:00,179.38,179.47,179.3,179.42,40456.0,177.4509,177.5399,177.3718,177.4905,40456.0
2024-03-18 12:00:00,179.44,179.46,179.22,179.36,32527.0,177.5103,177.5301,177.2926,177.4311,32527.0
2024-03-18 12:10:00,179.36,179.47,179.33,179.35,26687.0,177.4311,177.5399,177.4014,177.4212,26687.0
2024-03-18 12:20:00,179.34,179.43,179.25,179.34,30622.0,177.4113,177.5004,177.3223,177.4113,30622.0
2024-03-18 12:30:00,179.33,179.46,179.23,179.36,31940.0,177.4014,177.5301,177.3025,177.4311,31940.0
2024-03-18 12:40:00,179.36,179.45,179.34,179.39,15913.0,177.4311,177.5202,177.4113,177.4608,15913.0
2024-03-18 12:50:00,179.38,179.39,179.16,179.19,29834.0,177.4509,177.4608,177.2333,177.263,29834.0
2024-03-18 13:00:00,179.19,179.22,179.1,179.19,28186.0,177.263,177.2926,177.1739,177.263,28186.0
2024-03-18 13:10:00,179.18,179.28,179.14,179.17,31047.0,177.2531,177.352,177.2135,177.2432,31047.0
2024-03-18 13:20:00,179.17,179.39,179.17,179.35,36567.0,177.2432,177.4608,177.2432,177.4212,36567.0
2024-03-18 13:30:00,179.37,179.38,179.02,179.05,63438.0,177.441,177.4509,177.0948,177.1245,63438.0
2024-03-18 13:40:00,179.06,179.22,178.98,179.22,37814.0,177.1344,177.2926,177.0552,177.2926,37814.0
2024-03-18 13:50:00,179.24,179.37,179.21,179.36,24603.0,177.3124,177.441,177.2827,177.4311,24603.0
2024-03-18 14:00:00,179.36,179.53,179.32,179.53,31184.0,177.4311,177.5993,177.3916,177.5993,31184.0
2024-03-18 14:10:00,179.52,179.58,179.45,179.48,67399.0,177.5894,177.6488,177.5202,177.5498,67399.0
2024-03-18 14:20:00,179.48,179.57,179.42,179.55,31693.0,177.5498,177.6389,177.4905,177.6191,31693.0
2024-03-18 14:30:00,179.56,179.6,179.52,179.56,28875.0,177.629,177.6685,177.5894,177.629,28875.0
2024-03-18 14:40:00,179.56,179.56,179.24,179.41,47407.0,177.629,177.629,177.3124,177.4806,47407.0
2024-03-18 14:50:00,179.41,179.45,179.37,179.4,27473.0,177.4806,177.5202,177.441,177.4707,27473.0
2024-03-18 15:00:00,179.39,179.45,179.33,179.38,35852.0,177.4608,177.5202,177.4014,177.4509,35852.0
2024-03-18 15:10:00,179.41,179.47,179.37,179.44,39575.0,177.4806,177.5399,177.441,177.5103,39575.0
2024-03-18 15:20:00,179.43,179.47,179.36,179.39,57360.0,177.5004,177.5399,177.4311,177.4608,57360.0
2024-03-18 15:30:00,179.38,179.44,179.25,179.25,41498.0,177.4509,177.5103,177.3223,177.3223,41498.0
2024-03-18 15:40:00,179.26,179.34,179.17,179.18,48093.0,177.3322,177.4113,177.2432,177.2531,48093.0
2024-03-18 15:50:00,179.17,179.18,178.88,178.99,386679.0,177.2432,177.2531,176.9563,177.0651,386679.0
2024-03-19 09:30:00,178.98,179.16,178.73,179.08,181716.0,177.0552,177.2333,176.8079,177.1541,181716.0
2024-03-19 09:40:00,179.08,179.24,178.87,178.98,108719.0,177.1541,177.3124,176.9464,177.0552,108719.0
2024-03-19 09:50:00,178.96,179.15,178.86,179.11,61666.0,177.0354,177.2234,176.9365,177.1838,61666.0
2024-03-19 10:00:00,179.12,179.42,179.03,179.42,75268.0,177.1937,177.4905,177.1047,177.4905,75268.0
2024-03-19 10:10:00,179.42,179.46,179.19,179.23,68929.0,177.4905,177.5301,177.263,177.3025,68929.0
2024-03-19 10:20:00,179.23,179.46,179.17,179.22,67865.0,177.3025,177.5301,177.2432,177.2926,67865.0
2024-03-19 10:30:00,179.2,179.56,179.1,179.54,57020.0,177.2728,177.629,177.1739,177.6092,57020.0
2024-03-19 10:40:00,179.54,179.61,179.44,179.55,56243.0,177.6092,177.6784,177.5103,177.6191,56243.0
2024-03-19 10:50:00,179.54,179.6,179.46,179.47,209521.0,177.6092,177.6685,177.5301,177.5399,209521.0
2024-03-19 11:00:00,179.46,179.54,179.39,179.51,69094.0,177.5301,177.6092,177.4608,177.5795,69094.0
2024-03-19 11:10:00,179.5,179.66,179.48,179.54,33035.0,177.5696,177.7279,177.5498,177.6092,33035.0
2024-03-19 11:20:00,179.58,179.69,179.48,179.66,37157.0,177.6488,177.7576,177.5498,177.7279,37157.0
2024-03-19 11:30:00,179.67,179.92,179.67,179.82,133728.0,177.7378,177.9851,177.7378,177.8862,133728.0
2024-03-19 11:40:00,179.81,179.94,179.79,179.93,33355.0,177.8763,178.0049,177.8565,177.995,33355.0
2024-03-19 11:50:00,179.93,179.93,179.76,179.89,26294.0,177.995,177.995,177.8268,177.9554,26294.0
2024-03-19 12:00:00,179.89,179.97,179.81,179.89,20350.0,177.9554,178.0346,177.8763,177.9554,20350.0
2024-03-19 12:10:00,179.88,180.03,179.79,180.02,36218.0,177.9455,178.0939,177.8565,178.084,36218.0
2024-03-19 12:20:00,180.02,180.2,179.99,180.18,35735.0,178.084,178.2621,178.0544,178.2423,35735.0
2024-03-19 12:30:00,180.2,180.29,180.19,180.26,77645.0,178.2621,178.3511,178.2522,178.3214,77645.0
2024-03-19 12:40:00,180.25,180.41,180.23,180.31,85565.0,178.3116,178.4698,178.2918,178.3709,85565.0
2024-03-19 12:50:00,180.31,180.41,180.29,180.35,42948.0,178.3709,178.4698,178.3511,178.4105,42948.0
2024-03-19 13:00:00,180.36,180.64,180.17,180.18,156917.0,178.4204,178.6974,178.2324,178.2423,156917.0
2024-03-19 13:10:00,180.19,180.27,180.12,180.2,72576.0,178.2522,178.3313,178.183,178.2621,72576.0
2024-03-19 13:20:00,180.2,180.2,180.07,180.15,53464.0,178.2621,178.2621,178.1335,178.2126,53464.0
2024-03-19 13:30:00,180.16,180.28,180.09,180.27,61059.0,178.2225,178.3412,178.1533,178.3313,61059.0
2024-03-19 13:40:00,180.26,180.3,180.15,180.2,39082.0,178.3214,178.361,178.2126,178.2621,39082.0
2024-03-19 13:50:00,180.2,180.21,180.05,180.17,28245.0,178.2621,178.272,178.1137,178.2324,28245.0
2024-03-19 14:00:00,180.18,180.18,179.87,179.89,44231.0,178.2423,178.2423,177.9356,177.9554,44231.0
2024-03-19 14:10:00,179.89,180.05,179.84,179.99,51267.0,177.9554,178.1137,177.906,178.0544,51267.0
2024-03-19 14:20:00,180.0,180.12,179.95,180.1,23476.0,178.0642,178.183,178.0148,178.1632,23476.0
2024-03-19 14:30:00,180.1,180.16,180.07,180.1,29248.0,178.1632,178.2225,178.1335,178.1632,29248.0
2024-03-19 14:40:00,180.11,180.2,180.1,180.2,39207.0,178.1731,178.2621,178.1632,178.2621,39207.0
2024-03-19 14:50:00,180.19,180.28,180.05,180.16,96286.0,178.2522,178.3412,178.1137,178.2225,96286.0
2024-03-19 15:00:00,180.16,180.23,180.05,180.12,56815.0,178.2225,178.2918,178.1137,178.183,56815.0
2024-03-19 15:10:00,180.13,180.16,179.95,180.14,62578.0,178.1928,178.2225,178.0148,178.2027,62578.0
2024-03-19 15:20:00,180.14,180.2,180.02,180.09,56048.0,178.2027,178.2621,178.084,178.1533,56048.0
2024-03-19 15:30:00,180.08,180.23,180.03,180.23,77202.0,178.1434,178.2918,178.0939,178.2918,77202.0
2024-03-19 15:40:00,180.23,180.5,180.23,180.47,127136.0,178.2918,178.5589,178.2918,178.5292,127136.0
2024-03-19 15:50:00,180.47,180.66,180.36,180.55,315444.0,178.5292,178.7171,178.4204,178.6083,315444.0
2024-03-20 09:30:00,180.92,181.22,180.8,180.84,127641.0,178.9743,179.2711,178.8556,178.8952,127641.0
2024-03-20 09:40:00,180.83,181.03,180.82,180.99,118314.0,178.8853,179.0832,178.8754,179.0436,118314.0
2024-03-20 09:50:00,181.02,181.12,180.91,180.91,58794.0,179.0733,179.1722,178.9645,178.9645,58794.0
2024-03-20 10:00:00,180.92,181.04,180.77,180.97,61676.0,178.9743,179.0931,178.826,179.0238,61676.0
2024-03-20 10:10:00,180.95,181.15,180.88,180.97,44657.0,179.004,179.2019,178.9348,179.0238,44657.0
2024-03-20 10:20:00,180.97,181.08,180.87,181.06,52674.0,179.0238,179.1326,178.9249,179.1128,52674.0
2024-03-20 10:30:00,181.06,181.12,180.95,181.04,37378.0,179.1128,179.1722,179.004,179.0931,37378.0
2024-03-20 10:40:00,181.02,181.07,180.92,180.97,64926.0,179.0733,179.1227,178.9743,179.0238,64926.0
2024-03-20 10:50:00,180.99,181.23,180.99,181.16,39026.0,179.0436,179.281,179.0436,179.2118,39026.0
2024-03-20 11:00:00,181.16,181.24,181.1,181.22,63695.0,179.2118,179.2909,179.1524,179.2711,63695.0
2024-03-20 11:10:00,181.22,181.34,181.22,181.29,113750.0,179.2711,179.3898,179.2711,179.3404,113750.0
2024-03-20 11:20:00,181.29,181.31,181.1,181.16,31366.0,179.3404,179.3602,179.1524,179.2118,31366.0
2024-03-20 11:30:00,181.18,181.24,181.04,181.05,26759.0,179.2316,179.2909,179.0931,179.103,26759.0
2024-03-20 11:40:00,181.04,181.08,180.95,181.0,34725.0,179.0931,179.1326,179.004,179.0535,34725.0
2024-03-20 11:50:00,181.01,181.12,181.01,181.1,23830.0,179.0634,179.1722,179.0634,179.1524,23830.0
2024-03-20 12:00:00,181.09,181.1,180.97,181.04,24892.0,179.1425,179.1524,179.0238,179.0931,24892.0
2024-03-20 12:10:00,181.03,181.09,181.01,181.07,18536.0,179.0832,179.1425,179.0634,179.1227,18536.0
2024-03-20 12:20:00,181.07,181.09,180.85,180.89,36348.0,179.1227,179.1425,178.9051,178.9447,36348.0
2024-03-20 12:30:00,180.87,180.99,180.79,180.94,26931.0,178.9249,179.0436,178.8457,178.9941,26931.0
2024-03-20 12:40:00,180.94,181.08,180.94,181.06,15561.0,178.9941,179.1326,178.9941,179.1128,15561.0
2024-03-20 12:50:00,181.05,181.2,181.05,181.19,23663.0,179.103,179.2513,179.103,179.2414,23663.0
2024-03-20 13:00:00,181.18,181.18,181.04,181.06,19487.0,179.2316,179.2316,179.0931,179.1128,19487.0
2024-03-20 13:10:00,181.05,181.13,180.98,181.09,27236.0,179.103,179.1821,179.0337,179.1425,27236.0
2024-03-20 13:20:00,181.1,181.11,181.03,181.08,24959.0,179.1524,179.1623,179.0832,179.1326,24959.0
2024-03-20 13:30:00,181.06,181.2,181.06,181.12,26623.0,179.1128,179.2513,179.1128,179.1722,26623.0
2024-03-20 13:40:00,181.13,181.25,181.05,181.25,15293.0,179.1821,179.3008,179.103,179.3008,15293.0
2024-03-20 13:50:00,181.25,181.31,181.18,181.2,24051.0,179.3008,179.3602,179.2316,179.2513,24051.0
2024-03-20 14:00:00,181.2,182.32,181.2,181.75,290906.0,179.2513,180.3593,179.2513,179.7954,290906.0
2024-03-20 14:10:00,181.76,182.06,181.56,181.67,101166.0,179.8053,180.1021,179.6075,179.7163,101166.0
2024-03-20 14:20:00,181.66,182.09,181.66,182.08,64697.0,179.7064,180.1318,179.7064,180.1219,64697.0
2024-03-20 14:30:00,182.1,182.27,181.3,182.04,195292.0,180.1417,180.3098,179.3503,180.0823,195292.0
2024-03-20 14:40:00,182.1,182.95,181.9,182.94,173889.0,180.1417,180.9825,179.9438,180.9726,173889.0
2024-03-20 14:50:00,182.93,183.12,182.68,182.89,101103.0,180.9627,181.1507,180.7154,180.9232,101103.0
2024-03-20 15:00:00,182.91,183.17,182.84,183.07,154774.0,180.9429,181.2002,180.8737,181.1012,154774.0
2024-03-20 15:10:00,183.06,183.17,182.68,183.11,188750.0,181.0913,181.2002,180.7154,181.1408,188750.0
2024-03-20 15:20:00,183.14,183.16,182.87,183.13,65149.0,181.1705,181.1903,180.9034,181.1606,65149.0
2024-03-20 15:30:00,183.13,183.29,182.95,183.15,124941.0,181.1606,181.3189,180.9825,181.1804,124941.0
2024-03-20 15:40:00,183.15,183.22,182.86,182.86,183159.0,181.1804,181.2496,180.8935,180.8935,183159.0
2024-03-20 15:50:00,182.89,183.28,182.79,183.28,355451.0,180.9232,181.309,180.8242,181.309,355451.0
2024-03-21 09:30:00,184.54,184.93,184.3,184.86,180654.0,182.5554,182.9412,182.318,182.872,180654.0
2024-03-21 09:40:00,184.87,185.11,184.39,184.42,112759.0,182.8819,183.1193,182.407,182.4367,112759.0
2024-03-21 09:50:00,184.44,184.62,184.35,184.58,91263.0,182.4565,182.6346,182.3675,182.595,91263.0
2024-03-21 10:00:00,184.57,184.87,184.46,184.87,79811.0,182.5851,182.8819,182.4763,182.8819,79811.0
2024-03-21 10:10:00,184.88,185.02,184.72,185.02,79113.0,182.8918,183.0303,182.7335,183.0303,79113.0
2024-03-21 10:20:00,185.01,185.15,184.97,185.12,70727.0,183.0204,183.1589,182.9808,183.1292,70727.0
2024-03-21 10:30:00,185.12,185.15,184.87,185.06,67961.0,183.1292,183.1589,182.8819,183.0698,67961.0
2024-03-21 10:40:00,185.02,185.16,184.87,185.1,93679.0,183.0303,183.1688,182.8819,183.1094,93679.0
2024-03-21 10:50:00,185.1,185.19,184.97,185.12,54852.0,183.1094,183.1984,182.9808,183.1292,54852.0
2024-03-21 11:00:00,185.12,185.22,184.96,185.06,36346.0,183.1292,183.2281,182.9709,183.0698,36346.0
2024-03-21 11:10:00,185.07,185.15,184.8,184.91,41412.0,183.0797,183.1589,182.8126,182.9214,41412.0
2024-03-21 11:20:00,184.91,184.98,184.84,184.93,33025.0,182.9214,182.9907,182.8522,182.9412,33025.0
2024-03-21 11:30:00,184.93,184.99,184.82,184.83,44021.0,182.9412,183.0006,182.8324,182.8423,44021.0
2024-03-21 11:40:00,184.84,184.89,184.73,184.73,53401.0,182.8522,182.9017,182.7434,182.7434,53401.0
2024-03-21 11:50:00,184.72,184.93,184.72,184.86,34327.0,182.7335,182.9412,182.7335,182.872,34327.0
2024-03-21 12:00:00,184.87,185.04,184.78,184.95,46925.0,182.8819,183.05,182.7928,182.961,46925.0
2024-03-21 12:10:00,184.95,185.06,184.9,184.96,31378.0,182.961,183.0698,182.9115,182.9709,31378.0
2024-03-21 12:20:00,184.97,185.15,184.95,185.11,44418.0,182.9808,183.1589,182.961,183.1193,44418.0
2024-03-21 12:30:00,185.14,185.16,184.95,185.01,44562.0,183.149,183.1688,182.961,183.0204,44562.0
2024-03-21 12:40:00,185.02,185.08,184.89,184.92,47920.0,183.0303,183.0896,182.9017,182.9313,47920.0
2024-03-21 12:50:00,184.93,185.07,184.93,185.02,25224.0,182.9412,183.0797,182.9412,183.0303,25224.0
2024-03-21 13:00:00,184.99,184.99,184.65,184.8,41722.0,183.0006,183.0006,182.6642,182.8126,41722.0
2024-03-21 13:10:00,184.81,184.89,184.78,184.82,60586.0,182.8225,182.9017,182.7928,182.8324,60586.0
2024-03-21 13:20:00,184.82,184.82,184.68,184.73,37866.0,182.8324,182.8324,182.6939,182.7434,37866.0
2024-03-21 13:30:00,184.72,184.81,184.65,184.8,35748.0,182.7335,182.8225,182.6642,182.8126,35748.0
2024-03-21 13:40:00,184.78,184.78,184.6,184.66,24219.0,182.7928,182.7928,182.6148,182.6741,24219.0
2024-03-21 13:50:00,184.65,184.66,184.51,184.56,40860.0,182.6642,182.6741,182.5257,182.5752,40860.0
2024-03-21 14:00:00,184.57,184.69,184.52,184.56,99488.0,182.5851,182.7038,182.5356,182.5752,99488.0
2024-03-21 14:10:00,184.57,184.63,184.47,184.56,46525.0,182.5851,182.6445,182.4862,182.5752,46525.0
2024-03-21 14:20:00,184.57,184.65,184.48,184.63,23534.0,182.5851,182.6642,182.4961,182.6445,23534.0
2024-03-21 14:30:00,184.61,184.62,184.31,184.33,45156.0,182.6247,182.6346,182.3279,182.3477,45156.0
2024-03-21 14:40:00,184.33,184.53,184.3,184.46,76979.0,182.3477,182.5455,182.318,182.4763,76979.0
2024-03-21 14:50:00,184.47,184.51,184.41,184.5,46028.0,182.4862,182.5257,182.4268,182.5158,46028.0
2024-03-21 15:00:00,184.51,184.58,184.42,184.53,39719.0,182.5257,182.595,182.4367,182.5455,39719.0
2024-03-21 15:10:00,184.53,184.56,184.44,184.48,36517.0,182.5455,182.5752,182.4565,182.4961,36517.0
2024-03-21 15:20:00,184.48,184.53,184.37,184.45,37321.0,182.4961,182.5455,182.3872,182.4664,37321.0
2024-03-21 15:30:00,184.46,184.56,184.24,184.31,124544.0,182.4763,182.5752,182.2586,182.3279,124544.0
2024-03-21 15:40:00,184.32,184.56,184.32,184.42,54191.0,182.3378,182.5752,182.3378,182.4367,54191.0
2024-03-21 15:50:00,184.42,184.54,184.26,184.31,304538.0,182.4367,182.5554,182.2784,182.3279,304538.0
2024-03-22 09:30:00,182.41,182.55,182.24,182.44,174924.0,180.4483,180.5868,180.2802,180.478,174924.0
2024-03-22 09:40:00,182.46,182.67,182.11,182.17,155812.0,180.4978,180.7055,180.1516,180.2109,155812.0
2024-03-22 09:50:00,182.17,182.34,182.07,182.23,124535.0,180.2109,180.3791,180.112,180.2703,124535.0
2024-03-22 10:00:00,182.26,182.62,182.26,182.54,67595.0,180.2999,180.6561,180.2999,180.5769,67595.0
2024-03-22 10:10:00,182.53,182.67,182.39,182.42,157102.0,180.567,180.7055,180.4285,180.4582,157102.0
2024-03-22 10:20:00,182.42,182.45,182.18,182.38,100182.0,180.4582,180.4879,180.2208,180.4186,100182.0
2024-03-22 10:30:00,182.38,182.39,182.12,182.15,66766.0,180.4186,180.4285,180.1614,180.1911,66766.0
2024-03-22 10:40:00,182.16,182.33,182.03,182.32,67999.0,180.201,180.3692,180.0724,180.3593,67999.0
2024-03-22 10:50:00,182.33,182.33,182.18,182.25,46368.0,180.3692,180.3692,180.2208,180.29,46368.0
2024-03-22 11:00:00,182.26,182.42,182.23,182.31,41090.0,180.2999,180.4582,180.2703,180.3494,41090.0
2024-03-22 11:10:00,182.31,182.46,182.27,182.32,34090.0,180.3494,180.4978,180.3098,180.3593,34090.0
2024-03-22 11:20:00,182.32,182.67,182.28,182.67,49151.0,180.3593,180.7055,180.3197,180.7055,49151.0
2024-03-22 11:30:00,182.68,182.7,182.51,182.51,39858.0,180.7154,180.7352,180.5473,180.5473,39858.0
2024-03-22 11:40:00,182.53,182.58,182.49,182.51,20750.0,180.567,180.6165,180.5275,180.5473,20750.0
2024-03-22 11:50:00,182.53,182.61,182.49,182.58,24099.0,180.567,180.6462,180.5275,180.6165,24099.0
2024-03-22 12:00:00,182.59,182.62,182.43,182.44,18968.0,180.6264,180.6561,180.4681,180.478,18968.0
2024-03-22 12:10:00,182.43,182.49,182.29,182.4,19862.0,180.4681,180.5275,180.3296,180.4384,19862.0
2024-03-22 12:20:00,182.41,182.58,182.39,182.52,23851.0,180.4483,180.6165,180.4285,180.5571,23851.0
2024-03-22 12:30:00,182.54,182.58,182.4,182.48,30908.0,180.5769,180.6165,180.4384,180.5176,30908.0
2024-03-22 12:40:00,182.49,182.59,182.45,182.58,16704.0,180.5275,180.6264,180.4879,180.6165,16704.0
2024-03-22 12:50:00,182.58,182.65,182.57,182.61,18624.0,180.6165,180.6857,180.6066,180.6462,18624.0
2024-03-22 13:00:00,182.62,182.76,182.58,182.69,20911.0,180.6561,180.7946,180.6165,180.7253,20911.0
2024-03-22 13:10:00,182.68,182.86,182.65,182.83,31399.0,180.7154,180.8935,180.6857,180.8638,31399.0
2024-03-22 13:20:00,182.83,182.9,182.77,182.87,23810.0,180.8638,180.9331,180.8045,180.9034,23810.0
2024-03-22 13:30:00,182.88,182.97,182.87,182.88,30128.0,180.9133,181.0023,180.9034,180.9133,30128.0
2024-03-22 13:40:00,182.88,182.95,182.84,182.9,31432.0,180.9133,180.9825,180.8737,180.9331,31432.0
2024-03-22 13:50:00,182.91,183.03,182.9,182.99,21411.0,180.9429,181.0617,180.9331,181.0221,21411.0
2024-03-22 14:00:00,182.99,183.06,182.97,183.03,23741.0,181.0221,181.0913,181.0023,181.0617,23741.0
2024-03-22 14:10:00,183.05,183.06,182.98,183.04,28260.0,181.0814,181.0913,181.0122,181.0716,28260.0
2024-03-22 14:20:00,183.04,183.17,182.92,183.17,44283.0,181.0716,181.2002,180.9528,181.2002,44283.0
2024-03-22 14:30:00,183.18,183.21,183.1,183.1,37553.0,181.21,181.2397,181.1309,181.1309,37553.0
2024-03-22 14:40:00,183.1,183.1,182.97,182.99,30124.0,181.1309,181.1309,181.0023,181.0221,30124.0
2024-03-22 14:50:00,183.0,183.11,182.97,183.03,38757.0,181.032,181.1408,181.0023,181.0617,38757.0
2024-03-22 15:00:00,183.03,183.08,182.97,183.07,31031.0,181.0617,181.1111,181.0023,181.1012,31031.0
2024-03-22 15:10:00,183.07,183.08,182.72,182.8,51111.0,181.1012,181.1111,180.755,180.8341,51111.0
2024-03-22 15:20:00,182.81,182.97,182.8,182.95,36473.0,180.844,181.0023,180.8341,180.9825,36473.0
2024-03-22 15:30:00,182.94,183.01,182.8,182.95,72342.0,180.9726,181.0419,180.8341,180.9825,72342.0
2024-03-22 15:40:00,182.96,183.0,182.89,182.94,90455.0,180.9924,181.032,180.9232,180.9726,90455.0
2024-03-22 15:50:00,182.95,183.06,182.68,182.68,219429.0,180.9825,181.0913,180.7154,180.7154,219429.0
2024-03-25 09:30:00,182.01,183.01,182.01,182.98,69576.0,180.0526,181.0419,180.0526,181.0122,69576.0
2024-03-25 09:40:00,182.98,183.06,182.77,182.83,169376.0,181.0122,181.0913,180.8045,180.8638,169376.0
2024-03-25 09:50:00,182.82,182.91,182.69,182.86,81690.0,180.8539,180.9429,180.7253,180.8935,81690.0
2024-03-25 10:00:00,182.85,182.92,182.56,182.57,94780.0,180.8836,180.9528,180.5967,180.6066,94780.0
2024-03-25 10:10:00,182.58,182.73,182.5,182.6,86374.0,180.6165,180.7649,180.5374,180.6363,86374.0
2024-03-25 10:20:00,182.63,182.72,182.41,182.43,75492.0,180.666,180.755,180.4483,180.4681,75492.0
2024-03-25 10:30:00,182.44,182.44,182.13,182.25,43284.0,180.478,180.478,180.1713,180.29,43284.0
2024-03-25 10:40:00,182.27,182.27,182.04,182.12,47785.0,180.3098,180.3098,180.0823,180.1614,47785.0
2024-03-25 10:50:00,182.14,182.23,182.08,182.18,45099.0,180.1812,180.2703,180.1219,180.2208,45099.0
2024-03-25 11:00:00,182.19,182.33,182.17,182.23,56706.0,180.2307,180.3692,180.2109,180.2703,56706.0
2024-03-25 11:10:00,182.23,182.3,182.15,182.24,51369.0,180.2703,180.3395,180.1911,180.2802,51369.0
2024-03-25 11:20:00,182.25,182.42,182.18,182.4,46513.0,180.29,180.4582,180.2208,180.4384,46513.0
2024-03-25 11:30:00,182.4,182.48,182.34,182.48,24289.0,180.4384,180.5176,180.3791,180.5176,24289.0
2024-03-25 11:40:00,182.49,182.52,182.41,182.42,45554.0,180.5275,180.5571,180.4483,180.4582,45554.0
2024-03-25 11:50:00,182.39,182.54,182.31,182.49,38409.0,180.4285,180.5769,180.3494,180.5275,38409.0
2024-03-25 12:00:00,182.49,182.53,182.41,182.48,28089.0,180.5275,180.567,180.4483,180.5176,28089.0
2024-03-25 12:10:00,182.48,182.6,182.47,182.58,30927.0,180.5176,180.6363,180.5077,180.6165,30927.0
2024-03-25 12:20:00,182.57,182.6,182.36,182.36,21035.0,180.6066,180.6363,180.3989,180.3989,21035.0
2024-03-25 12:30:00,182.35,182.38,182.32,182.34,17145.0,180.389,180.4186,180.3593,180.3791,17145.0
2024-03-25 12:40:00,182.32,182.46,182.26,182.3,16637.0,180.3593,180.4978,180.2999,180.3395,16637.0
2024-03-25 12:50:00,182.32,182.45,182.31,182.42,10890.0,180.3593,180.4879,180.3494,180.4582,10890.0
2024-03-25 13:00:00,182.43,182.44,182.31,182.42,36346.0,180.4681,180.478,180.3494,180.4582,36346.0
2024-03-25 13:10:00,182.43,182.49,182.35,182.46,50732.0,180.4681,180.5275,180.389,180.4978,50732.0
2024-03-25 13:20:00,182.47,182.49,182.4,182.42,22573.0,180.5077,180.5275,180.4384,180.4582,22573.0
2024-03-25 13:30:00,182.42,182.52,182.4,182.52,16804.0,180.4582,180.5571,180.4384,180.5571,16804.0
2024-03-25 13:40:00,182.53,182.58,182.44,182.46,25086.0,180.567,180.6165,180.478,180.4978,25086.0
2024-03-25 13:50:00,182.46,182.52,182.45,182.51,16779.0,180.4978,180.5571,180.4879,180.5473,16779.0
2024-03-25 14:00:00,182.52,182.61,182.48,182.59,25881.0,180.5571,180.6462,180.5176,180.6264,25881.0
2024-03-25 14:10:00,182.59,182.68,182.57,182.64,25837.0,180.6264,180.7154,180.6066,180.6759,25837.0
2024-03-25 14:20:00,182.65,182.69,182.58,182.64,35294.0,180.6857,180.7253,180.6165,180.6759,35294.0
2024-03-25 14:30:00,182.64,182.68,182.57,182.64,24630.0,180.6759,180.7154,180.6066,180.6759,24630.0
2024-03-25 14:40:00,182.64,182.65,182.5,182.5,28038.0,180.6759,180.6857,180.5374,180.5374,28038.0
2024-03-25 14:50:00,182.49,182.52,182.45,182.46,45400.0,180.5275,180.5571,180.4879,180.4978,45400.0
2024-03-25 15:00:00,182.46,182.46,182.31,182.31,40330.0,180.4978,180.4978,180.3494,180.3494,40330.0
2024-03-25 15:10:00,182.31,182.33,182.24,182.31,35567.0,180.3494,180.3692,180.2802,180.3494,35567.0
2024-03-25 15:20:00,182.31,182.32,182.16,182.2,69559.0,180.3494,180.3593,180.201,180.2406,69559.0
2024-03-25 15:30:00,182.19,182.33,182.16,182.22,254487.0,180.2307,180.3692,180.201,180.2604,254487.0
2024-03-25 15:40:00,182.22,182.34,182.21,182.23,101276.0,180.2604,180.3791,180.2505,180.2703,101276.0
2024-03-25 15:50:00,182.23,182.24,182.03,182.14,270224.0,180.2703,180.2802,180.0724,180.1812,270224.0
2024-03-26 09:30:00,183.29,183.68,183.02,183.64,140573.0,181.3189,181.7047,181.0518,181.6651,140573.0
2024-03-26 09:40:00,183.62,183.87,183.35,183.35,116882.0,181.6453,181.8926,181.3782,181.3782,116882.0
2024-03-26 09:50:00,183.36,183.78,183.36,183.52,58102.0,181.3881,181.8036,181.3881,181.5464,58102.0
2024-03-26 10:00:00,183.53,183.75,183.45,183.66,79194.0,181.5563,181.7739,181.4771,181.6849,79194.0
2024-03-26 10:10:00,183.67,183.98,183.55,183.93,106163.0,181.6948,182.0014,181.5761,181.952,106163.0
2024-03-26 10:20:00,183.93,183.93,183.57,183.67,34339.0,181.952,181.952,181.5959,181.6948,34339.0
2024-03-26 10:30:00,183.62,183.82,183.46,183.81,42948.0,181.6453,181.8432,181.487,181.8333,42948.0
2024-03-26 10:40:00,183.81,183.9,183.72,183.83,62584.0,181.8333,181.9223,181.7442,181.8531,62584.0
2024-03-26 10:50:00,183.83,184.02,183.83,183.97,50578.0,181.8531,182.041,181.8531,181.9915,50578.0
2024-03-26 11:00:00,183.99,184.0,183.89,183.91,29611.0,182.0113,182.0212,181.9124,181.9322,29611.0
2024-03-26 11:10:00,183.85,184.0,183.84,183.99,24319.0,181.8728,182.0212,181.8629,182.0113,24319.0
2024-03-26 11:20:00,183.99,184.05,183.86,183.86,26168.0,182.0113,182.0707,181.8827,181.8827,26168.0
2024-03-26 11:30:00,183.86,183.9,183.73,183.87,35590.0,181.8827,181.9223,181.7541,181.8926,35590.0
2024-03-26 11:40:00,183.87,183.88,183.67,183.67,25370.0,181.8926,181.9025,181.6948,181.6948,25370.0
2024-03-26 11:50:00,183.68,183.79,183.68,183.75,26981.0,181.7047,181.8135,181.7047,181.7739,26981.0
2024-03-26 12:00:00,183.74,183.76,183.68,183.74,34702.0,181.764,181.7838,181.7047,181.764,34702.0
2024-03-26 12:10:00,183.72,183.72,183.56,183.56,32121.0,181.7442,181.7442,181.586,181.586,32121.0
2024-03-26 12:20:00,183.55,183.57,183.3,183.4,49618.0,181.5761,181.5959,181.3288,181.4277,49618.0
2024-03-26 12:30:00,183.38,183.52,183.36,183.52,21348.0,181.4079,181.5464,181.3881,181.5464,21348.0
2024-03-26 12:40:00,183.53,183.53,183.4,183.51,17113.0,181.5563,181.5563,181.4277,181.5365,17113.0
2024-03-26 12:50:00,183.51,183.52,183.33,183.41,35857.0,181.5365,181.5464,181.3584,181.4376,35857.0
2024-03-26 13:00:00,183.36,183.49,183.36,183.48,30882.0,181.3881,181.5167,181.3881,181.5068,30882.0
2024-03-26 13:10:00,183.47,183.48,183.28,183.3,17198.0,181.4969,181.5068,181.309,181.3288,17198.0
2024-03-26 13:20:00,183.3,183.31,183.24,183.29,16684.0,181.3288,181.3386,181.2694,181.3189,16684.0
2024-03-26 13:30:00,183.27,183.33,183.17,183.23,26904.0,181.2991,181.3584,181.2002,181.2595,26904.0
2024-03-26 13:40:00,183.23,183.24,183.03,183.04,26875.0,181.2595,181.2694,181.0617,181.0716,26875.0
2024-03-26 13:50:00,183.03,183.16,183.02,183.11,161332.0,181.0617,181.1903,181.0518,181.1408,161332.0
2024-03-26 14:00:00,183.1,183.22,183.1,183.22,16862.0,181.1309,181.2496,181.1309,181.2496,16862.0
2024-03-26 14:10:00,183.22,183.34,183.17,183.32,14372.0,181.2496,181.3683,181.2002,181.3485,14372.0
2024-03-26 14:20:00,183.33,183.34,183.2,183.21,12948.0,181.3584,181.3683,181.2298,181.2397,12948.0
2024-03-26 14:30:00,183.21,183.28,183.18,183.24,15006.0,181.2397,181.309,181.21,181.2694,15006.0
2024-03-26 14:40:00,183.26,183.26,183.11,183.12,12973.0,181.2892,181.2892,181.1408,181.1507,12973.0
2024-03-26 14:50:00,183.11,183.24,183.11,183.21,17268.0,181.1408,181.2694,181.1408,181.2397,17268.0
2024-03-26 15:00:00,183.2,183.2,183.06,183.13,27080.0,181.2298,181.2298,181.0913,181.1606,27080.0
2024-03-26 15:10:00,183.14,183.16,183.05,183.05,24512.0,181.1705,181.1903,181.0814,181.0814,24512.0
2024-03-26 15:20:00,183.05,183.05,182.71,182.81,51941.0,181.0814,181.0814,180.7451,180.844,51941.0
2024-03-26 15:30:00,182.81,182.81,182.5,182.73,67807.0,180.844,180.844,180.5374,180.7649,67807.0
2024-03-26 15:40:00,182.72,182.81,182.51,182.52,107566.0,180.755,180.844,180.5473,180.5571,107566.0
2024-03-26 15:50:00,182.52,182.59,182.22,182.38,385240.0,180.5571,180.6264,180.2604,180.4186,385240.0
2024-03-27 09:30:00,183.77,183.77,183.04,183.21,122993.0,181.7937,181.7937,181.0716,181.2397,122993.0
2024-03-27 09:40:00,183.22,183.4,183.13,183.33,71466.0,181.2496,181.4277,181.1606,181.3584,71466.0
2024-03-27 09:50:00,183.34,183.38,183.16,183.17,57024.0,181.3683,181.4079,181.1903,181.2002,57024.0
2024-03-27 10:00:00,183.17,183.24,182.87,183.08,84286.0,181.2002,181.2694,180.9034,181.1111,84286.0
2024-03-27 10:10:00,183.07,183.29,183.0,183.29,88819.0,181.1012,181.3189,181.032,181.3189,88819.0
2024-03-27 10:20:00,183.28,183.28,183.02,183.1,38595.0,181.309,181.309,181.0518,181.1309,38595.0
2024-03-27 10:30:00,183.09,183.33,183.01,183.3,24990.0,181.121,181.3584,181.0419,181.3288,24990.0
2024-03-27 10:40:00,183.31,183.35,183.16,183.16,88874.0,181.3386,181.3782,181.1903,181.1903,88874.0
2024-03-27 10:50:00,183.17,183.36,183.15,183.28,40712.0,181.2002,181.3881,181.1804,181.309,40712.0
2024-03-27 11:00:00,183.29,183.45,183.26,183.44,46036.0,181.3189,181.4771,181.2892,181.4672,46036.0
2024-03-27 11:10:00,183.45,183.45,183.32,183.39,30470.0,181.4771,181.4771,181.3485,181.4178,30470.0
2024-03-27 11:20:00,183.38,183.49,183.32,183.39,30941.0,181.4079,181.5167,181.3485,181.4178,30941.0
2024-03-27 11:30:00,183.39,183.5,183.29,183.42,59870.0,181.4178,181.5266,181.3189,181.4475,59870.0
2024-03-27 11:40:00,183.42,183.47,183.36,183.38,36993.0,181.4475,181.4969,181.3881,181.4079,36993.0
2024-03-27 11:50:00,183.39,183.51,183.36,183.41,48900.0,181.4178,181.5365,181.3881,181.4376,48900.0
2024-03-27 12:00:00,183.42,183.6,183.4,183.57,48214.0,181.4475,181.6255,181.4277,181.5959,48214.0
2024-03-27 12:10:00,183.56,183.65,183.48,183.63,39321.0,181.586,181.675,181.5068,181.6552,39321.0
2024-03-27 12:20:00,183.62,183.69,183.57,183.68,31488.0,181.6453,181.7146,181.5959,181.7047,31488.0
2024-03-27 12:30:00,183.69,183.85,183.69,183.81,62241.0,181.7146,181.8728,181.7146,181.8333,62241.0
2024-03-27 12:40:00,183.82,183.91,183.82,183.87,36762.0,181.8432,181.9322,181.8432,181.8926,36762.0
2024-03-27 12:50:00,183.87,183.94,183.85,183.91,44179.0,181.8926,181.9619,181.8728,181.9322,44179.0
2024-03-27 13:00:00,183.91,184.0,183.86,183.88,37507.0,181.9322,182.0212,181.8827,181.9025,37507.0
2024-03-27 13:10:00,183.9,184.06,183.78,184.06,29414.0,181.9223,182.0806,181.8036,182.0806,29414.0
2024-03-27 13:20:00,184.05,184.05,183.92,183.95,47530.0,182.0707,182.0707,181.9421,181.9718,47530.0
2024-03-27 13:30:00,183.95,183.99,183.89,183.89,22201.0,181.9718,182.0113,181.9124,181.9124,22201.0
2024-03-27 13:40:00,183.88,183.91,183.77,183.77,19794.0,181.9025,181.9322,181.7937,181.7937,19794.0
2024-03-27 13:50:00,183.77,183.81,183.75,183.77,18401.0,181.7937,181.8333,181.7739,181.7937,18401.0
2024-03-27 14:00:00,183.77,183.85,183.76,183.83,18928.0,181.7937,181.8728,181.7838,181.8531,18928.0
2024-03-27 14:10:00,183.84,183.99,183.79,183.95,35569.0,181.8629,182.0113,181.8135,181.9718,35569.0
2024-03-27 14:20:00,183.95,184.05,183.95,183.99,13370.0,181.9718,182.0707,181.9718,182.0113,13370.0
2024-03-27 14:30:00,184.0,184.05,183.87,183.87,25341.0,182.0212,182.0707,181.8926,181.8926,25341.0
2024-03-27 14:40:00,183.87,183.93,183.74,183.77,19616.0,181.8926,181.952,181.764,181.7937,19616.0
2024-03-27 14:50:00,183.76,183.77,183.67,183.67,40905.0,181.7838,181.7937,181.6948,181.6948,40905.0
2024-03-27 15:00:00,183.66,183.81,183.62,183.73,28278.0,181.6849,181.8333,181.6453,181.7541,28278.0
2024-03-27 15:10:00,183.73,183.75,183.48,183.5,33544.0,181.7541,181.7739,181.5068,181.5266,33544.0
2024-03-27 15:20:00,183.51,183.85,183.47,183.79,57504.0,181.5365,181.8728,181.4969,181.8135,57504.0
2024-03-27 15:30:00,183.8,184.15,183.77,184.14,73966.0,181.8234,182.1696,181.7937,182.1597,73966.0
2024-03-27 15:40:00,184.13,184.35,184.09,184.28,112872.0,182.1498,182.3675,182.1103,182.2982,112872.0
2024-03-27 15:50:00,184.28,184.48,184.21,184.48,361146.0,182.2982,182.4961,182.229,182.4961,361146.0
2024-03-28 09:30:00,184.23,184.46,184.1,184.14,172678.0,182.2488,182.4763,182.1202,182.1597,172678.0
2024-03-28 09:40:00,184.15,184.41,184.1,184.23,117259.0,182.1696,182.4268,182.1202,182.2488,117259.0
2024-03-28 09:50:00,184.27,184.64,184.24,184.53,91947.0,182.2883,182.6543,182.2586,182.5455,91947.0
2024-03-28 10:00:00,184.54,184.77,184.51,184.55,67555.0,182.5554,182.7829,182.5257,182.5653,67555.0
2024-03-28 10:10:00,184.57,184.7,184.39,184.56,77943.0,182.5851,182.7137,182.407,182.5752,77943.0
2024-03-28 10:20:00,184.58,184.58,184.42,184.46,60243.0,182.595,182.595,182.4367,182.4763,60243.0
2024-03-28 10:30:00,184.47,184.54,184.27,184.27,36968.0,182.4862,182.5554,182.2883,182.2883,36968.0
2024-03-28 10:40:00,184.28,184.43,184.27,184.39,31547.0,182.2982,182.4466,182.2883,182.407,31547.0
2024-03-28 10:50:00,184.4,184.57,184.39,184.49,42827.0,182.4169,182.5851,182.407,182.506,42827.0
2024-03-28 11:00:00,184.5,184.6,184.38,184.39,44519.0,182.5158,182.6148,182.3971,182.407,44519.0
2024-03-28 11:10:00,184.4,184.51,184.39,184.51,46695.0,182.4169,182.5257,182.407,182.5257,46695.0
2024-03-28 11:20:00,184.5,184.55,184.43,184.49,31211.0,182.5158,182.5653,182.4466,182.506,31211.0
2024-03-28 11:30:00,184.49,184.56,184.29,184.31,39037.0,182.506,182.5752,182.3081,182.3279,39037.0
2024-03-28 11:40:00,184.31,184.44,184.23,184.42,33263.0,182.3279,182.4565,182.2488,182.4367,33263.0
2024-03-28 11:50:00,184.42,184.47,184.33,184.41,26953.0,182.4367,182.4862,182.3477,182.4268,26953.0
2024-03-28 12:00:00,184.4,184.4,184.2,184.27,41144.0,182.4169,182.4169,182.2191,182.2883,41144.0
2024-03-28 12:10:00,184.26,184.35,184.22,184.33,26897.0,182.2784,182.3675,182.2389,182.3477,26897.0
2024-03-28 12:20:00,184.35,184.4,184.22,184.27,29988.0,182.3675,182.4169,182.2389,182.2883,29988.0
2024-03-28 12:30:00,184.28,184.28,184.09,184.19,28431.0,182.2982,182.2982,182.1103,182.2092,28431.0
2024-03-28 12:40:00,184.18,184.35,184.16,184.28,35243.0,182.1993,182.3675,182.1795,182.2982,35243.0
2024-03-28 12:50:00,184.28,184.37,184.25,184.37,35422.0,182.2982,182.3872,182.2685,182.3872,35422.0
2024-03-28 13:00:00,184.36,184.36,184.2,184.3,40425.0,182.3774,182.3774,182.2191,182.318,40425.0
2024-03-28 13:10:00,184.31,184.31,184.06,184.15,48509.0,182.3279,182.3279,182.0806,182.1696,48509.0
2024-03-28 13:20:00,184.14,184.17,184.07,184.15,37348.0,182.1597,182.1894,182.0905,182.1696,37348.0
2024-03-28 13:30:00,184.16,184.26,184.04,184.24,23302.0,182.1795,182.2784,182.0608,182.2586,23302.0
2024-03-28 13:40:00,184.23,184.27,184.15,184.25,29434.0,182.2488,182.2883,182.1696,182.2685,29434.0
2024-03-28 13:50:00,184.25,184.25,184.09,184.14,17016.0,182.2685,182.2685,182.1103,182.1597,17016.0
2024-03-28 14:00:00,184.14,184.15,183.96,184.14,43836.0,182.1597,182.1696,181.9817,182.1597,43836.0
2024-03-28 14:10:00,184.14,184.16,184.04,184.05,35315.0,182.1597,182.1795,182.0608,182.0707,35315.0
2024-03-28 14:20:00,184.05,184.13,184.05,184.1,27329.0,182.0707,182.1498,182.0707,182.1202,27329.0
2024-03-28 14:30:00,184.1,184.12,184.01,184.02,27996.0,182.1202,182.1399,182.0311,182.041,27996.0
2024-03-28 14:40:00,184.02,184.03,183.83,184.0,46135.0,182.041,182.0509,181.8531,182.0212,46135.0
2024-03-28 14:50:00,184.01,184.29,183.98,184.25,44403.0,182.0311,182.3081,182.0014,182.2685,44403.0
2024-03-28 15:00:00,184.25,184.33,184.07,184.19,69696.0,182.2685,182.3477,182.0905,182.2092,69696.0
2024-03-28 15:10:00,184.19,184.27,184.15,184.19,42983.0,182.2092,182.2883,182.1696,182.2092,42983.0
2024-03-28 15:20:00,184.19,184.26,184.11,184.22,58345.0,182.2092,182.2784,182.13,182.2389,58345.0
2024-03-28 15:30:00,184.22,184.26,184.06,184.09,62728.0,182.2389,182.2784,182.0806,182.1103,62728.0
2024-03-28 15:40:00,184.1,184.14,183.96,184.01,87148.0,182.1202,182.1597,181.9817,182.0311,87148.0
2024-03-28 15:50:00,184.02,184.16,183.85,183.87,377957.0,182.041,182.1795,181.8728,181.8926,377957.0
2024-04-01 09:30:00,184.09,184.29,183.93,184.0,137568.0,182.1103,182.3081,181.952,182.0212,137568.0
2024-04-01 09:40:00,184.02,184.16,183.4,183.43,125538.0,182.041,182.1795,181.4277,181.4574,125538.0
2024-04-01 09:50:00,183.44,183.68,183.41,183.62,65600.0,181.4672,181.7047,181.4376,181.6453,65600.0
2024-04-01 10:00:00,183.63,183.63,183.04,183.21,130928.0,181.6552,181.6552,181.0716,181.2397,130928.0
2024-04-01 10:10:00,183.2,183.2,182.68,182.7,93841.0,181.2298,181.2298,180.7154,180.7352,93841.0
2024-04-01 10:20:00,182.69,182.78,182.53,182.53,189785.0,180.7253,180.8143,180.567,180.567,189785.0
2024-04-01 10:30:00,182.53,182.53,182.15,182.22,79190.0,180.567,180.567,180.1911,180.2604,79190.0
2024-04-01 10:40:00,182.23,182.41,182.22,182.41,77985.0,180.2703,180.4483,180.2604,180.4483,77985.0
2024-04-01 10:50:00,182.4,182.44,182.25,182.44,43499.0,180.4384,180.478,180.29,180.478,43499.0
2024-04-01 11:00:00,182.45,182.55,182.34,182.45,46051.0,180.4879,180.5868,180.3791,180.4879,46051.0
2024-04-01 11:10:00,182.44,182.45,182.16,182.23,65786.0,180.478,180.4879,180.201,180.2703,65786.0
2024-04-01 11:20:00,182.23,182.49,182.2,182.49,66497.0,180.2703,180.5275,180.2406,180.5275,66497.0
2024-04-01 11:30:00,182.47,182.47,182.32,182.36,55978.0,180.5077,180.5077,180.3593,180.3989,55978.0
2024-04-01 11:40:00,182.36,182.4,182.22,182.32,70829.0,180.3989,180.4384,180.2604,180.3593,70829.0
2024-04-01 11:50:00,182.32,182.32,182.07,182.08,55252.0,180.3593,180.3593,180.112,180.1219,55252.0
2024-04-01 12:00:00,182.08,182.38,182.05,182.33,59948.0,180.1219,180.4186,180.0922,180.3692,59948.0
2024-04-01 12:10:00,182.34,182.42,182.28,182.38,55849.0,180.3791,180.4582,180.3197,180.4186,55849.0
2024-04-01 12:20:00,182.41,182.41,182.27,182.34,48941.0,180.4483,180.4483,180.3098,180.3791,48941.0
2024-04-01 12:30:00,182.34,182.43,182.32,182.38,223163.0,180.3791,180.4681,180.3593,180.4186,223163.0
2024-04-01 12:40:00,182.39,182.41,182.32,182.36,40560.0,180.4285,180.4483,180.3593,180.3989,40560.0
2024-04-01 12:50:00,182.38,182.45,182.34,182.34,31959.0,180.4186,180.4879,180.3791,180.3791,31959.0
2024-04-01 13:00:00,182.33,182.33,182.12,182.22,72450.0,180.3692,180.3692,180.1614,180.2604,72450.0
2024-04-01 13:10:00,182.22,182.22,182.02,182.03,46758.0,180.2604,180.2604,180.0625,180.0724,46758.0
2024-04-01 13:20:00,182.02,182.03,181.85,181.98,48460.0,180.0625,180.0724,179.8943,180.0229,48460.0
2024-04-01 13:30:00,181.98,182.0,181.89,181.92,42504.0,180.0229,180.0427,179.9339,179.9636,42504.0
2024-04-01 13:40:00,181.92,182.09,181.9,182.07,55247.0,179.9636,180.1318,179.9438,180.112,55247.0
2024-04-01 13:50:00,182.06,182.09,181.93,182.06,49909.0,180.1021,180.1318,179.9735,180.1021,49909.0
2024-04-01 14:00:00,182.06,182.12,182.04,182.04,83704.0,180.1021,180.1614,180.0823,180.0823,83704.0
2024-04-01 14:10:00,182.03,182.04,181.92,182.02,50536.0,180.0724,180.0823,179.9636,180.0625,50536.0
2024-04-01 14:20:00,182.02,182.18,181.98,182.1,60478.0,180.0625,180.2208,180.0229,180.1417,60478.0
2024-04-01 14:30:00,182.1,182.24,182.08,182.24,46988.0,180.1417,180.2802,180.1219,180.2802,46988.0
2024-04-01 14:40:00,182.24,182.25,182.14,182.17,57806.0,180.2802,180.29,180.1812,180.2109,57806.0
2024-04-01 14:50:00,182.18,182.22,182.06,182.09,62157.0,180.2208,180.2604,180.1021,180.1318,62157.0
2024-04-01 15:00:00,182.08,182.28,182.03,182.23,62092.0,180.1219,180.3197,180.0724,180.2703,62092.0
2024-04-01 15:10:00,182.23,182.31,182.17,182.26,62493.0,180.2703,180.3494,180.2109,180.2999,62493.0
2024-04-01 15:20:00,182.26,182.32,182.15,182.19,54107.0,180.2999,180.3593,180.1911,180.2307,54107.0
2024-04-01 15:30:00,182.18,182.24,182.02,182.05,200276.0,180.2208,180.2802,180.0625,180.0922,200276.0
2024-04-01 15:40:00,182.05,182.2,182.01,182.05,119553.0,180.0922,180.2406,180.0526,180.0922,119553.0
2024-04-01 15:50:00,182.04,182.62,182.01,182.48,644322.0,180.0823,180.6561,180.0526,180.5176,644322.0
2024-04-02 09:30:00,179.58,179.9,179.15,179.32,281004.0,177.6488,177.9653,177.2234,177.3916,281004.0
2024-04-02 09:40:00,179.29,179.45,179.02,179.43,170974.0,177.3619,177.5202,177.0948,177.5004,170974.0
2024-04-02 09:50:00,179.42,179.57,179.13,179.41,137739.0,177.4905,177.6389,177.2036,177.4806,137739.0
2024-04-02 10:00:00,179.43,179.66,179.14,179.4,115243.0,177.5004,177.7279,177.2135,177.4707,115243.0
2024-04-02 10:10:00,179.38,179.47,179.06,179.36,157958.0,177.4509,177.5399,177.1344,177.4311,157958.0
2024-04-02 10:20:00,179.36,179.74,179.34,179.51,154829.0,177.4311,177.807,177.4113,177.5795,154829.0
2024-04-02 10:30:00,179.5,179.58,179.42,179.48,96483.0,177.5696,177.6488,177.4905,177.5498,96483.0
2024-04-02 10:40:00,179.47,179.56,179.21,179.27,84346.0,177.5399,177.629,177.2827,177.3421,84346.0
2024-04-02 10:50:00,179.29,179.38,179.18,179.22,54162.0,177.3619,177.4509,177.2531,177.2926,54162.0
2024-04-02 11:00:00,179.24,179.42,179.19,179.38,54381.0,177.3124,177.4905,177.263,177.4509,54381.0
2024-04-02 11:10:00,179.38,179.58,179.36,179.56,70167.0,177.4509,177.6488,177.4311,177.629,70167.0
2024-04-02 11:20:00,179.56,179.6,179.44,179.48,101603.0,177.629,177.6685,177.5103,177.5498,101603.0
2024-04-02 11:30:00,179.46,179.55,179.37,179.41,103902.0,177.5301,177.6191,177.441,177.4806,103902.0
2024-04-02 11:40:00,179.41,179.52,179.34,179.34,59826.0,177.4806,177.5894,177.4113,177.4113,59826.0
2024-04-02 11:50:00,179.34,179.43,179.27,179.3,69484.0,177.4113,177.5004,177.3421,177.3718,69484.0
2024-04-02 12:00:00,179.29,179.38,179.19,179.27,155667.0,177.3619,177.4509,177.263,177.3421,155667.0
2024-04-02 12:10:00,179.27,179.28,179.17,179.22,61306.0,177.3421,177.352,177.2432,177.2926,61306.0
2024-04-02 12:20:00,179.23,179.51,179.18,179.48,65324.0,177.3025,177.5795,177.2531,177.5498,65324.0
2024-04-02 12:30:00,179.48,179.59,179.46,179.59,35379.0,177.5498,177.6587,177.5301,177.6587,35379.0
2024-04-02 12:40:00,179.6,179.81,179.53,179.74,46655.0,177.6685,177.8763,177.5993,177.807,46655.0
2024-04-02 12:50:00,179.74,179.85,179.69,179.84,51736.0,177.807,177.9159,177.7576,177.906,51736.0
2024-04-02 13:00:00,179.86,179.92,179.78,179.84,53317.0,177.9257,177.9851,177.8466,177.906,53317.0
2024-04-02 13:10:00,179.83,179.87,179.62,179.62,56396.0,177.8961,177.9356,177.6883,177.6883,56396.0
2024-04-02 13:20:00,179.62,179.7,179.62,179.68,68492.0,177.6883,177.7675,177.6883,177.7477,68492.0
2024-04-02 13:30:00,179.69,179.72,179.6,179.67,51371.0,177.7576,177.7873,177.6685,177.7378,51371.0
2024-04-02 13:40:00,179.67,179.77,179.54,179.73,80251.0,177.7378,177.8367,177.6092,177.7971,80251.0
2024-04-02 13:50:00,179.72,179.74,179.61,179.62,68374.0,177.7873,177.807,177.6784,177.6883,68374.0
2024-04-02 14:00:00,179.62,179.7,179.57,179.69,55488.0,177.6883,177.7675,177.6389,177.7576,55488.0
2024-04-02 14:10:00,179.69,179.73,179.59,179.65,61968.0,177.7576,177.7971,177.6587,177.718,61968.0
2024-04-02 14:20:00,179.65,179.69,179.58,179.58,72322.0,177.718,177.7576,177.6488,177.6488,72322.0
2024-04-02 14:30:00,179.57,179.67,179.52,179.53,75201.0,177.6389,177.7378,177.5894,177.5993,75201.0
2024-04-02 14:40:00,179.53,179.62,179.45,179.54,143898.0,177.5993,177.6883,177.5202,177.6092,143898.0
2024-04-02 14:50:00,179.54,179.65,179.47,179.5,63855.0,177.6092,177.718,177.5399,177.5696,63855.0
2024-04-02 15:00:00,179.49,179.83,179.49,179.75,101520.0,177.5597,177.8961,177.5597,177.8169,101520.0
2024-04-02 15:10:00,179.75,179.83,179.59,179.59,86011.0,177.8169,177.8961,177.6587,177.6587,86011.0
2024-04-02 15:20:00,179.59,179.77,179.59,179.72,81662.0,177.6587,177.8367,177.6587,177.7873,81662.0
2024-04-02 15:30:00,179.73,179.9,179.67,179.82,123823.0,177.7971,177.9653,177.7378,177.8862,123823.0
2024-04-02 15:40:00,179.82,179.84,179.68,179.82,208148.0,177.8862,177.906,177.7477,177.8862,208148.0
2024-04-02 15:50:00,179.83,179.86,179.65,179.8,835525.0,177.8961,177.9257,177.718,177.8664,835525.0
2024-04-03 09:30:00,178.82,179.61,178.82,179.52,111029.0,176.8969,177.6784,176.8969,177.5894,111029.0
2024-04-03 09:40:00,179.53,179.56,179.09,179.16,80899.0,177.5993,177.629,177.164,177.2333,80899.0
2024-04-03 09:50:00,179.18,179.22,178.9,179.22,77025.0,177.2531,177.2926,176.9761,177.2926,77025.0
2024-04-03 10:00:00,179.23,179.91,179.23,179.49,118348.0,177.3025,177.9752,177.3025,177.5597,118348.0
2024-04-03 10:10:00,179.51,179.91,179.47,179.91,91767.0,177.5795,177.9752,177.5399,177.9752,91767.0
2024-04-03 10:20:00,179.9,180.08,179.79,180.06,102976.0,177.9653,178.1434,177.8565,178.1236,102976.0
2024-04-03 10:30:00,180.07,180.15,179.96,180.07,68121.0,178.1335,178.2126,178.0247,178.1335,68121.0
2024-04-03 10:40:00,180.08,180.29,180.03,180.17,57934.0,178.1434,178.3511,178.0939,178.2324,57934.0
2024-04-03 10:50:00,180.18,180.34,180.16,180.27,41098.0,178.2423,178.4006,178.2225,178.3313,41098.0
2024-04-03 11:00:00,180.28,180.44,180.27,180.44,53137.0,178.3412,178.4995,178.3313,178.4995,53137.0
2024-04-03 11:10:00,180.44,180.53,180.39,180.43,62007.0,178.4995,178.5885,178.45,178.4896,62007.0
2024-04-03 11:20:00,180.41,180.56,180.39,180.5,47767.0,178.4698,178.6182,178.45,178.5589,47767.0
2024-04-03 11:30:00,180.5,180.59,180.46,180.48,47335.0,178.5589,178.6479,178.5193,178.5391,47335.0
2024-04-03 11:40:00,180.49,180.55,180.32,180.38,48481.0,178.549,178.6083,178.3808,178.4402,48481.0
2024-04-03 11:50:00,180.39,180.4,180.13,180.15,48256.0,178.45,178.4599,178.1928,178.2126,48256.0
2024-04-03 12:00:00,180.13,180.14,179.98,180.04,40133.0,178.1928,178.2027,178.0445,178.1038,40133.0
2024-04-03 12:10:00,180.03,180.14,179.92,180.14,71137.0,178.0939,178.2027,177.9851,178.2027,71137.0
2024-04-03 12:20:00,180.14,180.29,180.05,180.29,34910.0,178.2027,178.3511,178.1137,178.3511,34910.0
2024-04-03 12:30:00,180.3,180.47,179.93,179.96,111975.0,178.361,178.5292,177.995,178.0247,111975.0
2024-04-03 12:40:00,179.98,180.29,179.98,180.22,68701.0,178.0445,178.3511,178.0445,178.2819,68701.0
2024-04-03 12:50:00,180.19,180.3,180.13,180.16,41919.0,178.2522,178.361,178.1928,178.2225,41919.0
2024-04-03 13:00:00,180.17,180.34,180.17,180.31,66910.0,178.2324,178.4006,178.2324,178.3709,66910.0
2024-04-03 13:10:00,180.31,180.35,180.21,180.3,53981.0,178.3709,178.4105,178.272,178.361,53981.0
2024-04-03 13:20:00,180.29,180.34,180.21,180.24,61475.0,178.3511,178.4006,178.272,178.3017,61475.0
2024-04-03 13:30:00,180.25,180.27,180.12,180.14,54265.0,178.3116,178.3313,178.183,178.2027,54265.0
2024-04-03 13:40:00,180.14,180.25,180.14,180.21,40159.0,178.2027,178.3116,178.2027,178.272,40159.0
2024-04-03 13:50:00,180.22,180.28,180.16,180.2,38650.0,178.2819,178.3412,178.2225,178.2621,38650.0
2024-04-03 14:00:00,180.19,180.36,180.17,180.32,34094.0,178.2522,178.4204,178.2324,178.3808,34094.0
2024-04-03 14:10:00,180.32,180.36,180.22,180.27,65782.0,178.3808,178.4204,178.2819,178.3313,65782.0
2024-04-03 14:20:00,180.28,180.3,180.12,180.18,37938.0,178.3412,178.361,178.183,178.2423,37938.0
2024-04-03 14:30:00,180.18,180.18,180.06,180.17,77098.0,178.2423,178.2423,178.1236,178.2324,77098.0
2024-04-03 14:40:00,180.17,180.26,180.16,180.18,42592.0,178.2324,178.3214,178.2225,178.2423,42592.0
2024-04-03 14:50:00,180.2,180.21,180.08,180.12,66147.0,178.2621,178.272,178.1434,178.183,66147.0
2024-04-03 15:00:00,180.12,180.12,180.01,180.09,67760.0,178.183,178.183,178.0741,178.1533,67760.0
2024-04-03 15:10:00,180.09,180.11,179.38,179.7,163704.0,178.1533,178.1731,177.4509,177.7675,163704.0
2024-04-03 15:20:00,179.71,179.74,179.49,179.59,99784.0,177.7774,177.807,177.5597,177.6587,99784.0
2024-04-03 15:30:00,179.59,179.85,179.5,179.8,151502.0,177.6587,177.9159,177.5696,177.8664,151502.0
2024-04-03 15:40:00,179.79,179.95,179.71,179.94,114323.0,177.8565,178.0148,177.7774,178.0049,114323.0
2024-04-03 15:50:00,179.94,179.97,179.75,179.93,659306.0,178.0049,178.0346,177.8169,177.995,659306.0
2024-04-04 09:30:00,181.32,181.63,180.98,180.99,82414.0,179.37,179.6767,179.0337,179.0436,82414.0
2024-04-04 09:40:00,181.0,181.04,180.72,181.03,69571.0,179.0535,179.0931,178.7765,179.0832,69571.0
2024-04-04 09:50:00,181.03,181.08,180.8,180.86,46926.0,179.0832,179.1326,178.8556,178.915,46926.0
2024-04-04 10:00:00,180.86,181.03,180.77,180.98,49277.0,178.915,179.0832,178.826,179.0337,49277.0
2024-04-04 10:10:00,180.97,181.03,180.86,180.94,34776.0,179.0238,179.0832,178.915,178.9941,34776.0
2024-04-04 10:20:00,180.95,181.07,180.8,180.97,43426.0,179.004,179.1227,178.8556,179.0238,43426.0
2024-04-04 10:30:00,180.99,181.03,180.91,180.94,31301.0,179.0436,179.0832,178.9645,178.9941,31301.0
2024-04-04 10:40:00,180.94,181.14,180.93,181.13,24674.0,178.9941,179.192,178.9842,179.1821,24674.0
2024-04-04 10:50:00,181.15,181.2,181.04,181.08,50515.0,179.2019,179.2513,179.0931,179.1326,50515.0
2024-04-04 11:00:00,181.07,181.13,181.04,181.1,33672.0,179.1227,179.1821,179.0931,179.1524,33672.0
2024-04-04 11:10:00,181.1,181.12,181.0,181.06,35092.0,179.1524,179.1722,179.0535,179.1128,35092.0
2024-04-04 11:20:00,181.07,181.26,181.06,181.26,33991.0,179.1227,179.3107,179.1128,179.3107,33991.0
2024-04-04 11:30:00,181.26,181.41,181.26,181.36,31829.0,179.3107,179.4591,179.3107,179.4096,31829.0
2024-04-04 11:40:00,181.38,181.49,181.37,181.49,81891.0,179.4294,179.5382,179.4195,179.5382,81891.0
2024-04-04 11:50:00,181.49,181.7,181.47,181.67,69511.0,179.5382,179.746,179.5184,179.7163,69511.0
2024-04-04 12:00:00,181.67,181.94,181.57,181.92,82517.0,179.7163,179.9834,179.6174,179.9636,82517.0
2024-04-04 12:10:00,181.92,181.92,181.72,181.73,25945.0,179.9636,179.9636,179.7657,179.7756,25945.0
2024-04-04 12:20:00,181.73,181.78,181.71,181.76,13173.0,179.7756,179.8251,179.7559,179.8053,13173.0
2024-04-04 12:30:00,181.77,181.84,181.75,181.81,18043.0,179.8152,179.8845,179.7954,179.8548,18043.0
2024-04-04 12:40:00,181.82,181.95,181.82,181.91,19388.0,179.8647,179.9933,179.8647,179.9537,19388.0
2024-04-04 12:50:00,181.94,182.0,181.91,181.94,28741.0,179.9834,180.0427,179.9537,179.9834,28741.0
2024-04-04 13:00:00,181.95,181.96,181.75,181.76,21911.0,179.9933,180.0032,179.7954,179.8053,21911.0
2024-04-04 13:10:00,181.77,181.82,181.74,181.79,31318.0,179.8152,179.8647,179.7855,179.835,31318.0
2024-04-04 13:20:00,181.79,181.79,181.69,181.7,26997.0,179.835,179.835,179.7361,179.746,26997.0
2024-04-04 13:30:00,181.69,181.72,181.63,181.63,47136.0,179.7361,179.7657,179.6767,179.6767,47136.0
2024-04-04 13:40:00,181.62,181.62,181.45,181.49,44350.0,179.6668,179.6668,179.4986,179.5382,44350.0
2024-04-04 13:50:00,181.49,181.54,181.28,181.33,40080.0,179.5382,179.5877,179.3305,179.3799,40080.0
2024-04-04 14:00:00,181.34,181.34,180.87,180.93,87073.0,179.3898,179.3898,178.9249,178.9842,87073.0
2024-04-04 14:10:00,180.9,180.9,180.26,180.33,135463.0,178.9546,178.9546,178.3214,178.3907,135463.0
2024-04-04 14:20:00,180.32,180.48,179.78,179.84,109919.0,178.3808,178.5391,177.8466,177.906,109919.0
2024-04-04 14:30:00,179.81,179.81,179.24,179.65,145109.0,177.8763,177.8763,177.3124,177.718,145109.0
2024-04-04 14:40:00,179.64,179.64,179.04,179.43,127800.0,177.7081,177.7081,177.1146,177.5004,127800.0
2024-04-04 14:50:00,179.43,179.44,178.79,178.96,160327.0,177.5004,177.5103,176.8673,177.0354,160327.0
2024-04-04 15:00:00,178.93,179.01,178.54,178.92,204075.0,177.0058,177.0849,176.6199,176.9959,204075.0
2024-04-04 15:10:00,178.9,178.9,178.49,178.64,149722.0,176.9761,176.9761,176.5705,176.7189,149722.0
2024-04-04 15:20:00,178.62,178.9,178.34,178.35,183757.0,176.6991,176.9761,176.4221,176.432,183757.0
2024-04-04 15:30:00,178.35,178.5,178.09,178.13,197674.0,176.432,176.5804,176.1748,176.2144,197674.0
2024-04-04 15:40:00,178.13,178.31,177.99,178.29,189402.0,176.2144,176.3924,176.0759,176.3726,189402.0
2024-04-04 15:50:00,178.3,178.41,177.82,177.9,624817.0,176.3825,176.4913,175.9077,175.9868,624817.0
2024-04-05 09:30:00,178.44,178.85,178.27,178.45,202738.0,176.521,176.9266,176.3528,176.5309,202738.0
2024-04-05 09:40:00,178.4,179.08,178.37,178.82,115771.0,176.4814,177.1541,176.4518,176.8969,115771.0
2024-04-05 09:50:00,178.84,179.31,178.81,179.11,115101.0,176.9167,177.3817,176.887,177.1838,115101.0
2024-04-05 10:00:00,179.1,179.32,178.78,178.98,129775.0,177.1739,177.3916,176.8574,177.0552,129775.0
2024-04-05 10:10:00,179.01,179.46,178.94,179.13,49931.0,177.0849,177.5301,177.0156,177.2036,49931.0
2024-04-05 10:20:00,179.11,179.26,178.74,178.9,46416.0,177.1838,177.3322,176.8178,176.9761,46416.0
2024-04-05 10:30:00,178.91,179.35,178.82,179.16,85836.0,176.986,177.4212,176.8969,177.2333,85836.0
2024-04-05 10:40:00,179.15,179.59,179.11,179.57,55746.0,177.2234,177.6587,177.1838,177.6389,55746.0
2024-04-05 10:50:00,179.57,179.74,179.46,179.72,125991.0,177.6389,177.807,177.5301,177.7873,125991.0
2024-04-05 11:00:00,179.72,179.73,179.0,179.0,258282.0,177.7873,177.7971,177.075,177.075,258282.0
2024-04-05 11:10:00,178.99,178.99,178.21,178.42,176754.0,177.0651,177.0651,176.2935,176.5012,176754.0
2024-04-05 11:20:00,178.41,178.58,178.18,178.33,109743.0,176.4913,176.6595,176.2638,176.4122,109743.0
2024-04-05 11:30:00,178.31,179.23,178.07,179.19,403715.0,176.3924,177.3025,176.155,177.263,403715.0
2024-04-05 11:40:00,179.19,179.29,179.0,179.02,119690.0,177.263,177.3619,177.075,177.0948,119690.0
2024-04-05 11:50:00,179.02,179.22,178.98,179.1,97336.0,177.0948,177.2926,177.0552,177.1739,97336.0
2024-04-05 12:00:00,179.11,179.32,179.11,179.27,81125.0,177.1838,177.3916,177.1838,177.3421,81125.0
2024-04-05 12:10:00,179.26,179.62,179.23,179.6,71810.0,177.3322,177.6883,177.3025,177.6685,71810.0
2024-04-05 12:20:00,179.61,179.71,179.46,179.55,46087.0,177.6784,177.7774,177.5301,177.6191,46087.0
2024-04-05 12:30:00,179.55,179.61,179.31,179.61,62787.0,177.6191,177.6784,177.3817,177.6784,62787.0
2024-04-05 12:40:00,179.6,179.61,179.45,179.53,46997.0,177.6685,177.6784,177.5202,177.5993,46997.0
2024-04-05 12:50:00,179.55,180.0,179.55,179.98,52133.0,177.6191,178.0642,177.6191,178.0445,52133.0
2024-04-05 13:00:00,179.97,179.97,179.54,179.62,87263.0,178.0346,178.0346,177.6092,177.6883,87263.0
2024-04-05 13:10:00,179.6,179.67,179.43,179.47,63243.0,177.6685,177.7378,177.5004,177.5399,63243.0
2024-04-05 13:20:00,179.47,179.63,179.47,179.52,33374.0,177.5399,177.6982,177.5399,177.5894,33374.0
2024-04-05 13:30:00,179.52,179.65,179.27,179.27,37387.0,177.5894,177.718,177.3421,177.3421,37387.0
2024-04-05 13:40:00,179.27,179.35,179.0,179.02,66724.0,177.3421,177.4212,177.075,177.0948,66724.0
2024-04-05 13:50:00,179.01,179.09,178.56,178.64,94618.0,177.0849,177.164,176.6397,176.7189,94618.0
2024-04-05 14:00:00,178.64,179.02,178.38,179.0,120346.0,176.7189,177.0948,176.4617,177.075,120346.0
2024-04-05 14:10:00,178.98,179.05,178.8,178.87,88836.0,177.0552,177.1245,176.8771,176.9464,88836.0
2024-04-05 14:20:00,178.89,179.1,178.53,178.53,65395.0,176.9662,177.1739,176.6101,176.6101,65395.0
2024-04-05 14:30:00,178.53,178.85,178.53,178.8,103696.0,176.6101,176.9266,176.6101,176.8771,103696.0
2024-04-05 14:40:00,178.8,178.87,178.49,178.49,53459.0,176.8771,176.9464,176.5705,176.5705,53459.0
2024-04-05 14:50:00,178.53,178.83,178.51,178.83,56295.0,176.6101,176.9068,176.5903,176.9068,56295.0
2024-04-05 15:00:00,178.82,178.93,178.71,178.77,71240.0,176.8969,177.0058,176.7881,176.8475,71240.0
2024-04-05 15:10:00,178.76,178.92,178.73,178.9,69000.0,176.8376,176.9959,176.8079,176.9761,69000.0
2024-04-05 15:20:00,178.87,178.87,178.7,178.81,33981.0,176.9464,176.9464,176.7782,176.887,33981.0
2024-04-05 15:30:00,178.81,179.11,178.78,178.89,90617.0,176.887,177.1838,176.8574,176.9662,90617.0
2024-04-05 15:40:00,178.9,179.0,178.77,178.97,62100.0,176.9761,177.075,176.8475,177.0453,62100.0
2024-04-05 15:50:00,178.97,179.15,178.8,178.8,304786.0,177.0453,177.2234,176.8771,176.8771,304786.0
2024-04-08 09:30:00,179.9,180.32,179.76,180.12,227917.0,177.9653,178.3808,177.8268,178.183,227917.0
2024-04-08 09:40:00,180.12,180.66,179.98,180.64,129716.0,178.183,178.7171,178.0445,178.6974,129716.0
2024-04-08 09:50:00,180.66,180.78,180.48,180.61,130681.0,178.7171,178.8359,178.5391,178.6677,130681.0
2024-04-08 10:00:00,180.62,180.63,180.26,180.4,115551.0,178.6776,178.6875,178.3214,178.4599,115551.0
2024-04-08 10:10:00,180.42,180.44,180.13,180.25,106345.0,178.4797,178.4995,178.1928,178.3116,106345.0
2024-04-08 10:20:00,180.25,180.67,180.19,180.64,107748.0,178.3116,178.727,178.2522,178.6974,107748.0
2024-04-08 10:30:00,180.63,180.89,180.6,180.82,81875.0,178.6875,178.9447,178.6578,178.8754,81875.0
2024-04-08 10:40:00,180.82,180.83,180.66,180.68,59267.0,178.8754,178.8853,178.7171,178.7369,59267.0
2024-04-08 10:50:00,180.71,181.07,180.7,180.97,76499.0,178.7666,179.1227,178.7567,179.0238,76499.0
2024-04-08 11:00:00,180.98,181.06,180.71,180.87,62839.0,179.0337,179.1128,178.7666,178.9249,62839.0
2024-04-08 11:10:00,180.87,181.0,180.87,180.95,41318.0,178.9249,179.0535,178.9249,179.004,41318.0
2024-04-08 11:20:00,180.95,181.13,180.92,180.97,56851.0,179.004,179.1821,178.9743,179.0238,56851.0
2024-04-08 11:30:00,180.96,180.96,180.57,180.8,60911.0,179.0139,179.0139,178.6281,178.8556,60911.0
2024-04-08 11:40:00,180.81,180.81,180.5,180.64,48881.0,178.8655,178.8655,178.5589,178.6974,48881.0
2024-04-08 11:50:00,180.63,180.66,180.41,180.61,61360.0,178.6875,178.7171,178.4698,178.6677,61360.0
2024-04-08 12:00:00,180.62,180.62,180.44,180.53,43593.0,178.6776,178.6776,178.4995,178.5885,43593.0
2024-04-08 12:10:00,180.53,180.68,180.43,180.64,46458.0,178.5885,178.7369,178.4896,178.6974,46458.0
2024-04-08 12:20:00,180.66,180.71,180.39,180.64,134207.0,178.7171,178.7666,178.45,178.6974,134207.0
2024-04-08 12:30:00,180.63,180.75,180.57,180.57,45079.0,178.6875,178.8062,178.6281,178.6281,45079.0
2024-04-08 12:40:00,180.58,180.75,180.57,180.73,44128.0,178.638,178.8062,178.6281,178.7864,44128.0
2024-04-08 12:50:00,180.74,180.85,180.71,180.82,40721.0,178.7963,178.9051,178.7666,178.8754,40721.0
2024-04-08 13:00:00,180.82,180.94,180.78,180.91,50150.0,178.8754,178.9941,178.8359,178.9645,50150.0
2024-04-08 13:10:00,180.9,180.95,180.78,180.85,68134.0,178.9546,179.004,178.8359,178.9051,68134.0
2024-04-08 13:20:00,180.85,180.88,180.72,180.85,26158.0,178.9051,178.9348,178.7765,178.9051,26158.0
2024-04-08 13:30:00,180.85,180.89,180.67,180.74,65515.0,178.9051,178.9447,178.727,178.7963,65515.0
2024-04-08 13:40:00,180.74,180.78,180.66,180.71,48135.0,178.7963,178.8359,178.7171,178.7666,48135.0
2024-04-08 13:50:00,180.71,180.89,180.68,180.86,47675.0,178.7666,178.9447,178.7369,178.915,47675.0
2024-04-08 14:00:00,180.88,180.95,180.8,180.92,53790.0,178.9348,179.004,178.8556,178.9743,53790.0
2024-04-08 14:10:00,180.94,180.94,180.82,180.82,28910.0,178.9941,178.9941,178.8754,178.8754,28910.0
2024-04-08 14:20:00,180.81,180.85,180.73,180.73,45347.0,178.8655,178.9051,178.7864,178.7864,45347.0
2024-04-08 14:30:00,180.73,180.73,180.57,180.6,31213.0,178.7864,178.7864,178.6281,178.6578,31213.0
2024-04-08 14:40:00,180.59,180.68,180.52,180.68,53085.0,178.6479,178.7369,178.5787,178.7369,53085.0
2024-04-08 14:50:00,180.68,180.86,180.62,180.86,30823.0,178.7369,178.915,178.6776,178.915,30823.0
2024-04-08 15:00:00,180.86,180.86,180.6,180.71,85825.0,178.915,178.915,178.6578,178.7666,85825.0
2024-04-08 15:10:00,180.71,180.78,180.68,180.75,55681.0,178.7666,178.8359,178.7369,178.8062,55681.0
2024-04-08 15:20:00,180.76,180.77,180.61,180.77,72983.0,178.8161,178.826,178.6677,178.826,72983.0
2024-04-08 15:30:00,180.76,180.89,180.7,180.72,120789.0,178.8161,178.9447,178.7567,178.7765,120789.0
2024-04-08 15:40:00,180.72,180.75,180.53,180.69,140979.0,178.7765,178.8062,178.5885,178.7468,140979.0
2024-04-08 15:50:00,180.68,180.7,180.4,180.56,433198.0,178.7369,178.7567,178.4599,178.6182,433198.0
2024-04-09 09:30:00,181.43,181.46,180.79,180.96,120085.0,179.4789,179.5085,178.8457,179.0139,120085.0
2024-04-09 09:40:00,180.95,181.09,180.68,180.73,132512.0,179.004,179.1425,178.7369,178.7864,132512.0
2024-04-09 09:50:00,180.72,180.92,180.63,180.86,109639.0,178.7765,178.9743,178.6875,178.915,109639.0
2024-04-09 10:00:00,180.86,181.15,180.81,181.11,72462.0,178.915,179.2019,178.8655,179.1623,72462.0
2024-04-09 10:10:00,181.1,181.49,181.08,181.3,43241.0,179.1524,179.5382,179.1326,179.3503,43241.0
2024-04-09 10:20:00,181.31,181.49,180.84,180.92,100989.0,179.3602,179.5382,178.8952,178.9743,100989.0
2024-04-09 10:30:00,180.91,180.91,180.36,180.39,129659.0,178.9645,178.9645,178.4204,178.45,129659.0
2024-04-09 10:40:00,180.4,180.48,179.98,180.05,146775.0,178.4599,178.5391,178.0445,178.1137,146775.0
2024-04-09 10:50:00,180.06,180.33,179.88,180.33,119704.0,178.1236,178.3907,177.9455,178.3907,119704.0
2024-04-09 11:00:00,180.31,180.54,180.25,180.5,108993.0,178.3709,178.5984,178.3116,178.5589,108993.0
2024-04-09 11:10:00,180.45,180.59,180.31,180.48,86940.0,178.5094,178.6479,178.3709,178.5391,86940.0
2024-04-09 11:20:00,180.47,180.47,180.2,180.26,51387.0,178.5292,178.5292,178.2621,178.3214,51387.0
2024-04-09 11:30:00,180.25,180.37,180.13,180.29,61560.0,178.3116,178.4303,178.1928,178.3511,61560.0
2024-04-09 11:40:00,180.29,180.55,180.22,180.49,67486.0,178.3511,178.6083,178.2819,178.549,67486.0
2024-04-09 11:50:00,180.48,180.48,180.27,180.42,92537.0,178.5391,178.5391,178.3313,178.4797,92537.0
2024-04-09 12:00:00,180.41,180.7,180.4,180.65,73579.0,178.4698,178.7567,178.4599,178.7073,73579.0
2024-04-09 12:10:00,180.65,180.81,180.62,180.76,45446.0,178.7073,178.8655,178.6776,178.8161,45446.0
2024-04-09 12:20:00,180.77,180.82,180.67,180.71,109696.0,178.826,178.8754,178.727,178.7666,109696.0
2024-04-09 12:30:00,180.71,180.81,180.66,180.76,118253.0,178.7666,178.8655,178.7171,178.8161,118253.0
2024-04-09 12:40:00,180.77,180.77,180.57,180.63,40849.0,178.826,178.826,178.6281,178.6875,40849.0
2024-04-09 12:50:00,180.66,180.66,180.35,180.43,65861.0,178.7171,178.7171,178.4105,178.4896,65861.0
2024-04-09 13:00:00,180.42,180.65,180.38,180.61,45595.0,178.4797,178.7073,178.4402,178.6677,45595.0
2024-04-09 13:10:00,180.61,180.69,180.53,180.68,35594.0,178.6677,178.7468,178.5885,178.7369,35594.0
2024-04-09 13:20:00,180.68,180.79,180.57,180.62,67974.0,178.7369,178.8457,178.6281,178.6776,67974.0
2024-04-09 13:30:00,180.63,180.74,180.59,180.74,18605.0,178.6875,178.7963,178.6479,178.7963,18605.0
2024-04-09 13:40:00,180.78,180.81,180.52,180.62,46661.0,178.8359,178.8655,178.5787,178.6776,46661.0
2024-04-09 13:50:00,180.62,180.75,180.53,180.53,71833.0,178.6776,178.8062,178.5885,178.5885,71833.0
2024-04-09 14:00:00,180.52,180.68,180.37,180.67,68910.0,178.5787,178.7369,178.4303,178.727,68910.0
2024-04-09 14:10:00,180.67,180.77,180.62,180.71,41734.0,178.727,178.826,178.6776,178.7666,41734.0
2024-04-09 14:20:00,180.71,180.75,180.56,180.59,66187.0,178.7666,178.8062,178.6182,178.6479,66187.0
2024-04-09 14:30:00,180.6,180.69,180.49,180.52,60033.0,178.6578,178.7468,178.549,178.5787,60033.0
2024-04-09 14:40:00,180.53,180.59,180.47,180.47,54660.0,178.5885,178.6479,178.5292,178.5292,54660.0
2024-04-09 14:50:00,180.48,180.58,180.4,180.42,47781.0,178.5391,178.638,178.4599,178.4797,47781.0
2024-04-09 15:00:00,180.41,180.41,180.16,180.21,68081.0,178.4698,178.4698,178.2225,178.272,68081.0
2024-04-09 15:10:00,180.2,180.48,180.15,180.48,84383.0,178.2621,178.5391,178.2126,178.5391,84383.0
2024-04-09 15:20:00,180.47,181.14,180.46,181.13,136062.0,178.5292,179.192,178.5193,179.1821,136062.0
2024-04-09 15:30:00,181.12,181.3,180.93,180.94,99221.0,179.1722,179.3503,178.9842,178.9941,99221.0
2024-04-09 15:40:00,180.95,181.06,180.85,181.01,90106.0,179.004,179.1128,178.9051,179.0634,90106.0
2024-04-09 15:50:00,181.01,181.46,180.9,181.42,378763.0,179.0634,179.5085,178.9546,179.469,378763.0
2024-04-10 09:30:00,178.44,178.85,178.25,178.58,207626.0,176.521,176.9266,176.3331,176.6595,207626.0
2024-04-10 09:40:00,178.53,178.78,177.97,177.99,147832.0,176.6101,176.8574,176.0561,176.0759,147832.0
2024-04-10 09:50:00,178.01,178.67,177.95,178.5,137043.0,176.0956,176.7485,176.0363,176.5804,137043.0
2024-04-10 10:00:00,178.49,178.92,178.38,178.79,102057.0,176.5705,176.9959,176.4617,176.8673,102057.0
2024-04-10 10:10:00,178.8,179.08,178.51,179.01,143123.0,176.8771,177.1541,176.5903,177.0849,143123.0
2024-04-10 10:20:00,179.01,179.07,178.85,178.88,114328.0,177.0849,177.1442,176.9266,176.9563,114328.0
2024-04-10 10:30:00,178.88,179.32,178.78,179.25,147286.0,176.9563,177.3916,176.8574,177.3223,147286.0
2024-04-10 10:40:00,179.24,179.3,178.89,178.97,65501.0,177.3124,177.3718,176.9662,177.0453,65501.0
2024-04-10 10:50:00,178.98,179.03,178.57,178.71,70832.0,177.0552,177.1047,176.6496,176.7881,70832.0
2024-04-10 11:00:00,178.68,178.96,178.63,178.86,75711.0,176.7584,177.0354,176.709,176.9365,75711.0
2024-04-10 11:10:00,178.84,178.89,178.68,178.7,61173.0,176.9167,176.9662,176.7584,176.7782,61173.0
2024-04-10 11:20:00,178.7,178.96,178.68,178.96,43021.0,176.7782,177.0354,176.7584,177.0354,43021.0
2024-04-10 11:30:00,178.98,178.99,178.56,178.6,40806.0,177.0552,177.0651,176.6397,176.6793,40806.0
2024-04-10 11:40:00,178.6,178.6,178.37,178.46,50359.0,176.6793,176.6793,176.4518,176.5408,50359.0
2024-04-10 11:50:00,178.46,178.52,178.43,178.47,23608.0,176.5408,176.6002,176.5111,176.5507,23608.0
2024-04-10 12:00:00,178.47,178.68,178.43,178.58,31787.0,176.5507,176.7584,176.5111,176.6595,31787.0
2024-04-10 12:10:00,178.61,178.61,178.42,178.46,34916.0,176.6892,176.6892,176.5012,176.5408,34916.0
2024-04-10 12:20:00,178.45,178.65,178.43,178.61,27263.0,176.5309,176.7288,176.5111,176.6892,27263.0
2024-04-10 12:30:00,178.62,178.74,178.55,178.63,48668.0,176.6991,176.8178,176.6298,176.709,48668.0
2024-04-10 12:40:00,178.63,178.72,178.5,178.6,41138.0,176.709,176.798,176.5804,176.6793,41138.0
2024-04-10 12:50:00,178.6,178.93,178.56,178.9,42362.0,176.6793,177.0058,176.6397,176.9761,42362.0
2024-04-10 13:00:00,178.89,178.99,178.21,178.25,125770.0,176.9662,177.0651,176.2935,176.3331,125770.0
2024-04-10 13:10:00,178.24,178.69,178.21,178.65,142680.0,176.3232,176.7683,176.2935,176.7288,142680.0
2024-04-10 13:20:00,178.62,179.16,178.6,178.72,166783.0,176.6991,177.2333,176.6793,176.798,166783.0
2024-04-10 13:30:00,178.72,178.84,178.06,178.11,211836.0,176.798,176.9167,176.1451,176.1946,211836.0
2024-04-10 13:40:00,178.11,178.35,178.01,178.3,104480.0,176.1946,176.432,176.0956,176.3825,104480.0
2024-04-10 13:50:00,178.29,178.85,178.11,178.45,191627.0,176.3726,176.9266,176.1946,176.5309,191627.0
2024-04-10 14:00:00,178.46,178.61,178.22,178.45,103201.0,176.5408,176.6892,176.3034,176.5309,103201.0
2024-04-10 14:10:00,178.47,178.55,178.13,178.21,52956.0,176.5507,176.6298,176.2144,176.2935,52956.0
2024-04-10 14:20:00,178.2,178.39,178.01,178.02,88172.0,176.2836,176.4716,176.0956,176.1055,88172.0
2024-04-10 14:30:00,178.01,178.33,177.98,178.32,71287.0,176.0956,176.4122,176.066,176.4023,71287.0
2024-04-10 14:40:00,178.3,178.38,178.22,178.31,80887.0,176.3825,176.4617,176.3034,176.3924,80887.0
2024-04-10 14:50:00,178.27,178.41,177.83,177.83,111004.0,176.3528,176.4913,175.9176,175.9176,111004.0
2024-04-10 15:00:00,177.83,178.07,177.76,178.06,110508.0,175.9176,176.155,175.8483,176.1451,110508.0
2024-04-10 15:10:00,178.08,178.47,178.06,178.45,99786.0,176.1649,176.5507,176.1451,176.5309,99786.0
2024-04-10 15:20:00,178.46,178.7,178.39,178.43,137382.0,176.5408,176.7782,176.4716,176.5111,137382.0
2024-04-10 15:30:00,178.46,178.46,178.06,178.17,105378.0,176.5408,176.5408,176.1451,176.2539,105378.0
2024-04-10 15:40:00,178.17,178.83,178.17,178.77,164003.0,176.2539,176.9068,176.2539,176.8475,164003.0
2024-04-10 15:50:00,178.77,178.92,178.58,178.63,372268.0,176.8475,176.9959,176.6595,176.709,372268.0
2024-04-11 09:30:00,179.2,179.39,178.91,178.92,112906.0,177.2728,177.4608,176.986,176.9959,112906.0
2024-04-11 09:40:00,178.9,179.0,178.53,178.59,127542.0,176.9761,177.075,176.6101,176.6694,127542.0
2024-04-11 09:50:00,178.61,178.79,178.53,178.64,78826.0,176.6892,176.8673,176.6101,176.7189,78826.0
2024-04-11 10:00:00,178.65,178.65,177.96,178.06,138102.0,176.7288,176.7288,176.0462,176.1451,138102.0
2024-04-11 10:10:00,178.07,178.11,177.7,177.74,91368.0,176.155,176.1946,175.789,175.8285,91368.0
2024-04-11 10:20:00,177.72,178.01,177.72,177.78,83530.0,175.8088,176.0956,175.8088,175.8681,83530.0
2024-04-11 10:30:00,177.78,178.15,177.74,178.09,157804.0,175.8681,176.2341,175.8285,176.1748,157804.0
2024-04-11 10:40:00,178.11,178.21,178.01,178.13,87185.0,176.1946,176.2935,176.0956,176.2144,87185.0
2024-04-11 10:50:00,178.12,178.17,177.91,177.94,78763.0,176.2045,176.2539,175.9967,176.0264,78763.0
2024-04-11 11:00:00,177.95,178.21,177.92,178.02,53416.0,176.0363,176.2935,176.0066,176.1055,53416.0
2024-04-11 11:10:00,178.01,178.47,178.01,178.35,30680.0,176.0956,176.5507,176.0956,176.432,30680.0
2024-04-11 11:20:00,178.36,178.55,178.26,178.27,38725.0,176.4419,176.6298,176.343,176.3528,38725.0
2024-04-11 11:30:00,178.26,178.65,178.24,178.64,36489.0,176.343,176.7288,176.3232,176.7189,36489.0
2024-04-11 11:40:00,178.65,178.86,178.65,178.78,58660.0,176.7288,176.9365,176.7288,176.8574,58660.0
2024-04-11 11:50:00,178.75,179.33,178.75,179.27,70498.0,176.8277,177.4014,176.8277,177.3421,70498.0
2024-04-11 12:00:00,179.3,179.33,179.14,179.14,40520.0,177.3718,177.4014,177.2135,177.2135,40520.0
2024-04-11 12:10:00,179.16,179.27,179.14,179.27,42910.0,177.2333,177.3421,177.2135,177.3421,42910.0
2024-04-11 12:20:00,179.27,179.41,179.13,179.16,41089.0,177.3421,177.4806,177.2036,177.2333,41089.0
2024-04-11 12:30:00,179.17,179.32,179.12,179.21,54955.0,177.2432,177.3916,177.1937,177.2827,54955.0
2024-04-11 12:40:00,179.23,179.36,179.2,179.35,39744.0,177.3025,177.4311,177.2728,177.4212,39744.0
2024-04-11 12:50:00,179.36,179.42,179.24,179.25,70332.0,177.4311,177.4905,177.3124,177.3223,70332.0
2024-04-11 13:00:00,179.28,179.84,179.13,179.72,132410.0,177.352,177.906,177.2036,177.7873,132410.0
2024-04-11 13:10:00,179.73,180.15,179.71,180.14,71004.0,177.7971,178.2126,177.7774,178.2027,71004.0
2024-04-11 13:20:00,180.14,180.26,180.04,180.1,131226.0,178.2027,178.3214,178.1038,178.1632,131226.0
2024-04-11 13:30:00,180.11,180.21,179.99,179.99,52198.0,178.1731,178.272,178.0544,178.0544,52198.0
2024-04-11 13:40:00,179.99,180.15,179.93,180.12,48708.0,178.0544,178.2126,177.995,178.183,48708.0
2024-04-11 13:50:00,180.12,180.17,180.06,180.09,34450.0,178.183,178.2324,178.1236,178.1533,34450.0
2024-04-11 14:00:00,180.09,180.52,180.08,180.47,86088.0,178.1533,178.5787,178.1434,178.5292,86088.0
2024-04-11 14:10:00,180.48,180.5,180.28,180.31,58259.0,178.5391,178.5589,178.3412,178.3709,58259.0
2024-04-11 14:20:00,180.32,180.48,180.27,180.44,43299.0,178.3808,178.5391,178.3313,178.4995,43299.0
2024-04-11 14:30:00,180.45,180.58,180.42,180.53,52374.0,178.5094,178.638,178.4797,178.5885,52374.0
2024-04-11 14:40:00,180.53,180.55,180.39,180.44,35195.0,178.5885,178.6083,178.45,178.4995,35195.0
2024-04-11 14:50:00,180.43,180.45,180.25,180.31,55231.0,178.4896,178.5094,178.3116,178.3709,55231.0
2024-04-11 15:00:00,180.31,180.56,180.31,180.5,34401.0,178.3709,178.6182,178.3709,178.5589,34401.0
2024-04-11 15:10:00,180.5,180.52,180.34,180.45,33548.0,178.5589,178.5787,178.4006,178.5094,33548.0
2024-04-11 15:20:00,180.46,180.54,180.39,180.43,46302.0,178.5193,178.5984,178.45,178.4896,46302.0
2024-04-11 15:30:00,180.43,180.54,180.38,180.54,40394.0,178.4896,178.5984,178.4402,178.5984,40394.0
2024-04-11 15:40:00,180.53,180.68,180.51,180.59,77775.0,178.5885,178.7369,178.5688,178.6479,77775.0
2024-04-11 15:50:00,180.59,180.59,180.02,180.05,421079.0,178.6479,178.6479,178.084,178.1137,421079.0
2024-04-12 09:30:00,178.63,178.75,178.38,178.51,117877.0,176.709,176.8277,176.4617,176.5903,117877.0
2024-04-12 09:40:00,178.47,178.62,178.35,178.46,113608.0,176.5507,176.6991,176.432,176.5408,113608.0
2024-04-12 09:50:00,178.47,178.62,178.18,178.51,81478.0,176.5507,176.6991,176.2638,176.5903,81478.0
2024-04-12 10:00:00,178.52,178.53,177.97,178.08,136191.0,176.6002,176.6101,176.0561,176.1649,136191.0
2024-04-12 10:10:00,178.09,178.24,177.79,178.05,109109.0,176.1748,176.3232,175.878,176.1352,109109.0
2024-04-12 10:20:00,178.04,178.19,177.82,177.88,50042.0,176.1253,176.2737,175.9077,175.967,50042.0
2024-04-12 10:30:00,177.86,178.0,177.48,177.58,81730.0,175.9473,176.0858,175.5713,175.6703,81730.0
2024-04-12 10:40:00,177.59,177.68,177.42,177.45,75291.0,175.6802,175.7692,175.512,175.5417,75291.0
2024-04-12 10:50:00,177.43,177.74,177.41,177.54,77242.0,175.5219,175.8285,175.5021,175.6307,77242.0
2024-04-12 11:00:00,177.55,177.81,177.5,177.74,96616.0,175.6406,175.8978,175.5911,175.8285,96616.0
2024-04-12 11:10:00,177.72,178.02,177.68,177.95,64215.0,175.8088,176.1055,175.7692,176.0363,64215.0
2024-04-12 11:20:00,177.97,178.08,177.9,178.07,54419.0,176.0561,176.1649,175.9868,176.155,54419.0
2024-04-12 11:30:00,178.07,178.25,177.98,178.04,61579.0,176.155,176.3331,176.066,176.1253,61579.0
2024-04-12 11:40:00,178.05,178.31,177.94,178.24,62996.0,176.1352,176.3924,176.0264,176.3232,62996.0
2024-04-12 11:50:00,178.25,178.26,178.02,178.02,51724.0,176.3331,176.343,176.1055,176.1055,51724.0
2024-04-12 12:00:00,178.0,178.07,177.85,177.85,45304.0,176.0858,176.155,175.9374,175.9374,45304.0
2024-04-12 12:10:00,177.86,177.87,177.32,177.35,55743.0,175.9473,175.9571,175.4131,175.4427,55743.0
2024-04-12 12:20:00,177.35,177.64,177.35,177.47,60400.0,175.4427,175.7296,175.4427,175.5615,60400.0
2024-04-12 12:30:00,177.47,177.52,177.07,177.17,78071.0,175.5615,175.6109,175.1658,175.2647,78071.0
2024-04-12 12:40:00,177.16,177.21,176.99,177.04,110423.0,175.2548,175.3042,175.0866,175.1361,110423.0
2024-04-12 12:50:00,177.05,177.22,177.05,177.09,86417.0,175.146,175.3141,175.146,175.1855,86417.0
2024-04-12 13:00:00,177.1,177.18,176.97,177.05,65208.0,175.1954,175.2746,175.0668,175.146,65208.0
2024-04-12 13:10:00,177.06,177.26,177.02,177.02,109529.0,175.1559,175.3537,175.1163,175.1163,109529.0
2024-04-12 13:20:00,177.01,177.01,176.66,176.75,73345.0,175.1064,175.1064,174.7602,174.8492,73345.0
2024-04-12 13:30:00,176.73,176.74,176.54,176.66,57786.0,174.8294,174.8393,174.6415,174.7602,57786.0
2024-04-12 13:40:00,176.66,177.2,176.65,177.13,118307.0,174.7602,175.2944,174.7503,175.2251,118307.0
2024-04-12 13:50:00,177.14,177.22,176.97,177.04,76343.0,175.235,175.3141,175.0668,175.1361,76343.0
2024-04-12 14:00:00,177.03,177.29,176.83,177.22,121105.0,175.1262,175.3834,174.9283,175.3141,121105.0
2024-04-12 14:10:00,177.21,177.25,177.05,177.16,129005.0,175.3042,175.3438,175.146,175.2548,129005.0
2024-04-12 14:20:00,177.17,177.21,176.88,177.01,98001.0,175.2647,175.3042,174.9778,175.1064,98001.0
2024-04-12 14:30:00,177.02,177.03,176.76,176.84,115759.0,175.1163,175.1262,174.8591,174.9382,115759.0
2024-04-12 14:40:00,176.83,177.05,176.79,176.88,131131.0,174.9283,175.146,174.8888,174.9778,131131.0
2024-04-12 14:50:00,176.89,177.03,176.76,176.77,117943.0,174.9877,175.1262,174.8591,174.869,117943.0
2024-04-12 15:00:00,176.76,176.88,176.64,176.75,134878.0,174.8591,174.9778,174.7404,174.8492,134878.0
2024-04-12 15:10:00,176.76,176.82,176.55,176.69,120296.0,174.8591,174.9184,174.6513,174.7898,120296.0
2024-04-12 15:20:00,176.68,176.81,176.62,176.63,111984.0,174.7799,174.9085,174.7206,174.7305,111984.0
2024-04-12 15:30:00,176.63,176.77,176.53,176.55,130953.0,174.7305,174.869,174.6316,174.6513,130953.0
2024-04-12 15:40:00,176.55,177.09,176.55,177.0,179320.0,174.6513,175.1855,174.6513,175.0965,179320.0
2024-04-12 15:50:00,177.01,177.18,176.74,177.18,568785.0,175.1064,175.2746,174.8393,175.2746,568785.0
2024-04-15 09:30:00,178.4,178.53,177.78,177.99,118604.0,176.4814,176.6101,175.8681,176.0759,118604.0
2024-04-15 09:40:00,178.0,178.09,177.66,177.86,87830.0,176.0858,176.1748,175.7494,175.9473,87830.0
2024-04-15 09:50:00,177.88,178.01,177.53,177.63,68705.0,175.967,176.0956,175.6208,175.7197,68705.0
2024-04-15 10:00:00,177.63,177.69,177.02,177.02,125156.0,175.7197,175.7791,175.1163,175.1163,125156.0
2024-04-15 10:10:00,177.02,177.2,176.74,177.06,134970.0,175.1163,175.2944,174.8393,175.1559,134970.0
2024-04-15 10:20:00,177.04,177.16,176.8,177.07,133030.0,175.1361,175.2548,174.8987,175.1658,133030.0
2024-04-15 10:30:00,177.08,177.27,176.83,176.86,129083.0,175.1756,175.3636,174.9283,174.958,129083.0
2024-04-15 10:40:00,176.87,177.08,176.8,176.99,144943.0,174.9679,175.1756,174.8987,175.0866,144943.0
2024-04-15 10:50:00,176.99,177.01,176.53,176.54,63052.0,175.0866,175.1064,174.6316,174.6415,63052.0
2024-04-15 11:00:00,176.54,176.64,176.32,176.43,68833.0,174.6415,174.7404,174.4238,174.5326,68833.0
2024-04-15 11:10:00,176.44,176.66,176.42,176.65,72615.0,174.5425,174.7602,174.5227,174.7503,72615.0
2024-04-15 11:20:00,176.65,176.8,176.41,176.79,69535.0,174.7503,174.8987,174.5129,174.8888,69535.0
2024-04-15 11:30:00,176.8,177.04,176.75,176.93,133318.0,174.8987,175.1361,174.8492,175.0273,133318.0
2024-04-15 11:40:00,176.93,177.01,176.78,176.9,38276.0,175.0273,175.1064,174.8789,174.9976,38276.0
2024-04-15 11:50:00,176.88,177.11,176.86,176.95,43544.0,174.9778,175.2053,174.958,175.047,43544.0
2024-04-15 12:00:00,176.96,177.11,176.9,177.02,59455.0,175.0569,175.2053,174.9976,175.1163,59455.0
2024-04-15 12:10:00,176.99,177.01,176.57,176.59,36863.0,175.0866,175.1064,174.6711,174.6909,36863.0
2024-04-15 12:20:00,176.59,176.67,176.27,176.32,59936.0,174.6909,174.7701,174.3744,174.4238,59936.0
2024-04-15 12:30:00,176.31,176.31,175.97,176.08,62056.0,174.4139,174.4139,174.0776,174.1864,62056.0
2024-04-15 12:40:00,176.11,176.2,175.95,176.1,71226.0,174.2161,174.3051,174.0578,174.2062,71226.0
2024-04-15 12:50:00,176.08,176.12,175.97,176.08,47874.0,174.1864,174.226,174.0776,174.1864,47874.0
2024-04-15 13:00:00,176.05,176.27,175.94,176.24,47697.0,174.1567,174.3744,174.0479,174.3447,47697.0
2024-04-15 13:10:00,176.25,176.25,175.62,175.63,77332.0,174.3546,174.3546,173.7313,173.7412,77332.0
2024-04-15 13:20:00,175.66,175.66,174.9,174.91,153075.0,173.7709,173.7709,173.0191,173.029,153075.0
2024-04-15 13:30:00,174.92,174.98,174.64,174.72,201231.0,173.0389,173.0982,172.7619,172.841,201231.0
2024-04-15 13:40:00,174.72,174.94,174.47,174.51,126925.0,172.841,173.0587,172.5937,172.6333,126925.0
2024-04-15 13:50:00,174.5,174.88,174.32,174.82,129262.0,172.6234,172.9993,172.4453,172.94,129262.0
2024-04-15 14:00:00,174.82,174.82,174.56,174.66,101430.0,172.94,172.94,172.6827,172.7817,101430.0
2024-04-15 14:10:00,174.66,174.66,174.42,174.58,166777.0,172.7817,172.7817,172.5443,172.7025,166777.0
2024-04-15 14:20:00,174.58,174.65,174.29,174.44,99806.0,172.7025,172.7718,172.4156,172.564,99806.0
2024-04-15 14:30:00,174.43,174.88,174.38,174.66,164085.0,172.5541,172.9993,172.5047,172.7817,164085.0
2024-04-15 14:40:00,174.66,174.8,174.4,174.42,100174.0,172.7817,172.9202,172.5245,172.5443,100174.0
2024-04-15 14:50:00,174.43,174.62,174.33,174.47,86304.0,172.5541,172.7421,172.4552,172.5937,86304.0
2024-04-15 15:00:00,174.46,174.55,174.23,174.39,151998.0,172.5838,172.6729,172.3563,172.5146,151998.0
2024-04-15 15:10:00,174.4,174.46,173.99,174.03,83434.0,172.5245,172.5838,172.1189,172.1584,83434.0
2024-04-15 15:20:00,174.04,174.45,174.04,174.21,121334.0,172.1683,172.5739,172.1683,172.3365,121334.0
2024-04-15 15:30:00,174.2,174.53,174.16,174.36,103366.0,172.3266,172.6531,172.287,172.4849,103366.0
2024-04-15 15:40:00,174.35,174.38,174.13,174.35,164238.0,172.475,172.5047,172.2574,172.475,164238.0
2024-04-15 15:50:00,174.35,174.46,174.1,174.16,442179.0,172.475,172.5838,172.2277,172.287,442179.0
2024-04-16 09:30:00,173.26,173.46,172.54,172.86,139503.0,171.3967,171.5946,170.6845,171.001,139503.0
2024-04-16 09:40:00,172.83,172.92,172.35,172.53,157062.0,170.9714,171.0604,170.4965,170.6746,157062.0
2024-04-16 09:50:00,172.52,173.01,172.52,172.83,129356.0,170.6647,171.1494,170.6647,170.9714,129356.0
2024-04-16 10:00:00,172.83,172.93,172.52,172.9,64955.0,170.9714,171.0703,170.6647,171.0406,64955.0
2024-04-16 10:10:00,172.87,173.4,172.75,173.4,76730.0,171.0109,171.5352,170.8922,171.5352,76730.0
2024-04-16 10:20:00,173.44,173.52,172.81,172.81,99199.0,171.5748,171.6539,170.9516,170.9516,99199.0
2024-04-16 10:30:00,172.8,172.95,172.46,172.58,145910.0,170.9417,171.0901,170.6053,170.724,145910.0
2024-04-16 10:40:00,172.55,173.08,172.54,173.02,91154.0,170.6944,171.2187,170.6845,171.1593,91154.0
2024-04-16 10:50:00,173.03,173.2,172.9,173.15,86666.0,171.1692,171.3374,171.0406,171.2879,86666.0
2024-04-16 11:00:00,173.16,173.42,173.07,173.36,95199.0,171.2978,171.555,171.2088,171.4957,95199.0
2024-04-16 11:10:00,173.37,173.5,173.22,173.34,83526.0,171.5055,171.6341,171.3572,171.4759,83526.0
2024-04-16 11:20:00,173.33,173.64,173.29,173.51,53914.0,171.466,171.7726,171.4264,171.644,53914.0
2024-04-16 11:30:00,173.5,173.52,173.34,173.36,65470.0,171.6341,171.6539,171.4759,171.4957,65470.0
2024-04-16 11:40:00,173.37,173.62,173.36,173.53,57397.0,171.5055,171.7529,171.4957,171.6638,57397.0
2024-04-16 11:50:00,173.53,173.84,173.41,173.42,93658.0,171.6638,171.9705,171.5451,171.555,93658.0
2024-04-16 12:00:00,173.42,173.6,173.22,173.56,122041.0,171.555,171.7331,171.3572,171.6935,122041.0
2024-04-16 12:10:00,173.58,173.7,173.49,173.61,45056.0,171.7133,171.832,171.6243,171.743,45056.0
2024-04-16 12:20:00,173.59,173.66,173.44,173.46,26091.0,171.7232,171.7924,171.5748,171.5946,26091.0
2024-04-16 12:30:00,173.46,173.6,173.41,173.46,68789.0,171.5946,171.7331,171.5451,171.5946,68789.0
2024-04-16 12:40:00,173.45,173.68,173.39,173.68,49202.0,171.5847,171.8122,171.5253,171.8122,49202.0
2024-04-16 12:50:00,173.66,173.79,173.54,173.58,37845.0,171.7924,171.921,171.6737,171.7133,37845.0
2024-04-16 13:00:00,173.58,173.62,173.29,173.53,63888.0,171.7133,171.7529,171.4264,171.6638,63888.0
2024-04-16 13:10:00,173.51,173.63,173.36,173.57,60425.0,171.644,171.7627,171.4957,171.7034,60425.0
2024-04-16 13:20:00,173.56,173.62,173.28,173.33,104399.0,171.6935,171.7529,171.4165,171.466,104399.0
2024-04-16 13:30:00,173.32,173.39,172.56,173.08,271348.0,171.4561,171.5253,170.7043,171.2187,271348.0
2024-04-16 13:40:00,173.16,173.47,172.9,172.9,123793.0,171.2978,171.6045,171.0406,171.0406,123793.0
2024-04-16 13:50:00,172.9,173.16,172.65,173.13,99389.0,171.0406,171.2978,170.7933,171.2681,99389.0
2024-04-16 14:00:00,173.13,174.11,172.96,174.09,179335.0,171.2681,172.2376,171.1,172.2178,179335.0
2024-04-16 14:10:00,174.1,174.14,173.1,173.12,180252.0,172.2277,172.2673,171.2384,171.2582,180252.0
2024-04-16 14:20:00,173.12,173.19,172.67,172.78,148944.0,171.2582,171.3275,170.8131,170.9219,148944.0
2024-04-16 14:30:00,172.87,173.25,172.77,173.17,86134.0,171.0109,171.3868,170.912,171.3077,86134.0
2024-04-16 14:40:00,173.17,173.34,173.12,173.2,63826.0,171.3077,171.4759,171.2582,171.3374,63826.0
2024-04-16 14:50:00,173.19,173.61,173.19,173.61,74098.0,171.3275,171.743,171.3275,171.743,74098.0
2024-04-16 15:00:00,173.62,173.65,173.35,173.5,81688.0,171.7529,171.7825,171.4858,171.6341,81688.0
2024-04-16 15:10:00,173.51,173.61,173.36,173.57,66896.0,171.644,171.743,171.4957,171.7034,66896.0
2024-04-16 15:20:00,173.55,173.78,173.46,173.73,41111.0,171.6836,171.9111,171.5946,171.8617,41111.0
2024-04-16 15:30:00,173.75,173.75,173.08,173.33,90744.0,171.8815,171.8815,171.2187,171.466,90744.0
2024-04-16 15:40:00,173.33,173.49,173.18,173.42,169949.0,171.466,171.6243,171.3176,171.555,169949.0
2024-04-16 15:50:00,173.41,173.56,173.03,173.15,790949.0,171.5451,171.6935,171.1692,171.2879,790949.0
2024-04-17 09:30:00,174.01,174.19,173.4,173.47,193759.0,172.1387,172.3167,171.5352,171.6045,193759.0
2024-04-17 09:40:00,173.47,173.65,173.3,173.38,139538.0,171.6045,171.7825,171.4363,171.5154,139538.0
2024-04-17 09:50:00,173.37,173.51,173.21,173.24,139415.0,171.5055,171.644,171.3473,171.3769,139415.0
2024-04-17 10:00:00,173.25,173.26,172.91,173.15,111832.0,171.3868,171.3967,171.0505,171.2879,111832.0
2024-04-17 10:10:00,173.14,173.16,172.71,172.88,117716.0,171.278,171.2978,170.8526,171.0208,117716.0
2024-04-17 10:20:00,172.86,173.24,172.76,173.14,78851.0,171.001,171.3769,170.9021,171.278,78851.0
2024-04-17 10:30:00,173.12,173.15,172.84,172.98,56813.0,171.2582,171.2879,170.9812,171.1197,56813.0
2024-04-17 10:40:00,172.98,173.07,172.88,172.99,48309.0,171.1197,171.2088,171.0208,171.1296,48309.0
2024-04-17 10:50:00,172.97,172.99,172.34,172.65,96798.0,171.1098,171.1296,170.4866,170.7933,96798.0
2024-04-17 11:00:00,172.64,173.02,172.64,172.8,104659.0,170.7834,171.1593,170.7834,170.9417,104659.0
2024-04-17 11:10:00,172.8,172.87,172.49,172.49,55250.0,170.9417,171.0109,170.635,170.635,55250.0
2024-04-17 11:20:00,172.52,172.81,172.51,172.51,64006.0,170.6647,170.9516,170.6548,170.6548,64006.0
2024-04-17 11:30:00,172.51,172.54,172.13,172.31,97448.0,170.6548,170.6845,170.2789,170.4569,97448.0
2024-04-17 11:40:00,172.33,172.52,172.28,172.36,45161.0,170.4767,170.6647,170.4273,170.5064,45161.0
2024-04-17 11:50:00,172.37,172.62,172.36,172.53,46638.0,170.5163,170.7636,170.5064,170.6746,46638.0
2024-04-17 12:00:00,172.53,172.54,172.0,172.12,119980.0,170.6746,170.6845,170.1503,170.269,119980.0
2024-04-17 12:10:00,172.14,172.45,172.14,172.23,113864.0,170.2888,170.5954,170.2888,170.3778,113864.0
2024-04-17 12:20:00,172.24,172.35,172.03,172.12,78480.0,170.3877,170.4965,170.18,170.269,78480.0
2024-04-17 12:30:00,172.11,172.19,172.0,172.11,86398.0,170.2591,170.3382,170.1503,170.2591,86398.0
2024-04-17 12:40:00,172.12,172.17,171.62,171.96,137519.0,170.269,170.3184,169.7744,170.1107,137519.0
2024-04-17 12:50:00,171.97,172.11,171.84,171.92,88936.0,170.1206,170.2591,169.992,170.0711,88936.0
2024-04-17 13:00:00,171.94,172.3,171.88,172.29,132967.0,170.0909,170.4471,170.0316,170.4372,132967.0
2024-04-17 13:10:00,172.3,172.52,172.2,172.4,189461.0,170.4471,170.6647,170.3481,170.546,189461.0
2024-04-17 13:20:00,172.41,172.65,172.37,172.63,107943.0,170.5559,170.7933,170.5163,170.7735,107943.0
2024-04-17 13:30:00,172.64,172.7,172.53,172.67,51165.0,170.7834,170.8427,170.6746,170.8131,51165.0
2024-04-17 13:40:00,172.66,172.68,172.41,172.65,93276.0,170.8032,170.823,170.5559,170.7933,93276.0
2024-04-17 13:50:00,172.7,173.02,172.57,172.97,133555.0,170.8427,171.1593,170.7141,171.1098,133555.0
2024-04-17 14:00:00,172.98,173.04,172.83,172.95,81569.0,171.1197,171.1791,170.9714,171.0901,81569.0
2024-04-17 14:10:00,172.94,172.94,172.55,172.78,74867.0,171.0802,171.0802,170.6944,170.9219,74867.0
2024-04-17 14:20:00,172.78,172.92,172.61,172.74,76900.0,170.9219,171.0604,170.7537,170.8823,76900.0
2024-04-17 14:30:00,172.74,172.88,172.62,172.82,58627.0,170.8823,171.0208,170.7636,170.9615,58627.0
2024-04-17 14:40:00,172.83,173.51,172.83,173.17,138849.0,170.9714,171.644,170.9714,171.3077,138849.0
2024-04-17 14:50:00,173.18,173.25,172.65,172.76,109487.0,171.3176,171.3868,170.7933,170.9021,109487.0
2024-04-17 15:00:00,172.72,172.74,172.42,172.46,60344.0,170.8625,170.8823,170.5658,170.6053,60344.0
2024-04-17 15:10:00,172.46,172.69,172.27,172.59,84121.0,170.6053,170.8329,170.4174,170.7339,84121.0
2024-04-17 15:20:00,172.59,172.68,172.4,172.43,62113.0,170.7339,170.823,170.546,170.5757,62113.0
2024-04-17 15:30:00,172.44,172.64,172.3,172.37,95222.0,170.5855,170.7834,170.4471,170.5163,95222.0
2024-04-17 15:40:00,172.37,172.66,172.24,172.61,117894.0,170.5163,170.8032,170.3877,170.7537,117894.0
2024-04-17 15:50:00,172.62,172.64,172.26,172.3,555571.0,170.7636,170.7834,170.4075,170.4471,555571.0
2024-04-18 09:30:00,172.65,172.74,171.71,171.76,106116.0,170.7933,170.8823,169.8634,169.9129,106116.0
2024-04-18 09:40:00,171.75,172.18,171.64,172.15,146511.0,169.903,170.3283,169.7941,170.2987,146511.0
2024-04-18 09:50:00,172.15,172.22,171.92,172.1,65689.0,170.2987,170.3679,170.0711,170.2492,65689.0
2024-04-18 10:00:00,172.13,172.22,171.8,172.21,78454.0,170.2789,170.3679,169.9524,170.358,78454.0
2024-04-18 10:10:00,172.2,172.67,172.18,172.67,87004.0,170.3481,170.8131,170.3283,170.8131,87004.0
2024-04-18 10:20:00,172.65,172.78,172.41,172.73,87380.0,170.7933,170.9219,170.5559,170.8724,87380.0
2024-04-18 10:30:00,172.74,172.94,172.63,172.76,83436.0,170.8823,171.0802,170.7735,170.9021,83436.0
2024-04-18 10:40:00,172.78,173.11,172.69,172.98,78252.0,170.9219,171.2483,170.8329,171.1197,78252.0
2024-04-18 10:50:00,173.0,173.3,172.86,173.11,105590.0,171.1395,171.4363,171.001,171.2483,105590.0
2024-04-18 11:00:00,173.15,173.2,172.97,173.07,51540.0,171.2879,171.3374,171.1098,171.2088,51540.0
2024-04-18 11:10:00,173.09,173.37,173.07,173.19,58802.0,171.2286,171.5055,171.2088,171.3275,58802.0
2024-04-18 11:20:00,173.2,173.33,172.97,173.0,60204.0,171.3374,171.466,171.1098,171.1395,60204.0
2024-04-18 11:30:00,173.01,173.08,172.83,172.86,48083.0,171.1494,171.2187,170.9714,171.001,48083.0
2024-04-18 11:40:00,172.83,172.84,172.71,172.71,33047.0,170.9714,170.9812,170.8526,170.8526,33047.0
2024-04-18 11:50:00,172.72,172.8,172.63,172.65,43912.0,170.8625,170.9417,170.7735,170.7933,43912.0
2024-04-18 12:00:00,172.64,172.81,172.47,172.53,65533.0,170.7834,170.9516,170.6152,170.6746,65533.0
2024-04-18 12:10:00,172.54,172.65,172.44,172.6,41694.0,170.6845,170.7933,170.5855,170.7438,41694.0
2024-04-18 12:20:00,172.6,172.64,172.46,172.64,38149.0,170.7438,170.7834,170.6053,170.7834,38149.0
2024-04-18 12:30:00,172.66,172.66,172.2,172.49,71510.0,170.8032,170.8032,170.3481,170.635,71510.0
2024-04-18 12:40:00,172.52,172.52,172.02,172.08,76670.0,170.6647,170.6647,170.1701,170.2294,76670.0
2024-04-18 12:50:00,172.08,172.15,171.87,171.93,70869.0,170.2294,170.2987,170.0217,170.081,70869.0
2024-04-18 13:00:00,171.94,172.0,171.73,171.81,81214.0,170.0909,170.1503,169.8832,169.9623,81214.0
2024-04-18 13:10:00,171.83,171.83,171.18,171.37,96099.0,169.9821,169.9821,169.3391,169.5271,96099.0
2024-04-18 13:20:00,171.37,171.6,171.14,171.57,144333.0,169.5271,169.7546,169.2995,169.7249,144333.0
2024-04-18 13:30:00,171.58,171.58,171.14,171.18,53910.0,169.7348,169.7348,169.2995,169.3391,53910.0
2024-04-18 13:40:00,171.19,171.28,170.93,171.2,54897.0,169.349,169.438,169.0918,169.3589,54897.0
2024-04-18 13:50:00,171.17,171.22,170.96,171.19,65987.0,169.3292,169.3787,169.1215,169.349,65987.0
2024-04-18 14:00:00,171.18,171.2,170.87,170.96,68762.0,169.3391,169.3589,169.0324,169.1215,68762.0
2024-04-18 14:10:00,170.95,171.33,170.79,171.27,105278.0,169.1116,169.4875,168.9533,169.4281,105278.0
2024-04-18 14:20:00,171.28,171.54,171.18,171.24,51178.0,169.438,169.6952,169.3391,169.3985,51178.0
2024-04-18 14:30:00,171.24,171.25,170.86,170.98,73073.0,169.3985,169.4083,169.0225,169.1412,73073.0
2024-04-18 14:40:00,170.97,171.31,170.97,171.27,72959.0,169.1314,169.4677,169.1314,169.4281,72959.0
2024-04-18 14:50:00,171.24,171.24,171.03,171.06,46905.0,169.3985,169.3985,169.1907,169.2204,46905.0
2024-04-18 15:00:00,171.07,171.54,171.07,171.41,58509.0,169.2303,169.6952,169.2303,169.5666,58509.0
2024-04-18 15:10:00,171.39,171.56,171.28,171.38,60195.0,169.5468,169.715,169.438,169.5369,60195.0
2024-04-18 15:20:00,171.39,171.53,171.24,171.41,75330.0,169.5468,169.6853,169.3985,169.5666,75330.0
2024-04-18 15:30:00,171.43,171.59,171.33,171.34,73307.0,169.5864,169.7447,169.4875,169.4974,73307.0
2024-04-18 15:40:00,171.34,171.52,171.33,171.49,74053.0,169.4974,169.6754,169.4875,169.6458,74053.0
2024-04-18 15:50:00,171.5,171.65,171.15,171.26,440098.0,169.6557,169.804,169.3094,169.4182,440098.0
2024-04-19 09:30:00,171.26,171.41,170.86,171.05,210554.0,169.4182,169.5666,169.0225,169.2105,210554.0
2024-04-19 09:40:00,171.08,171.65,170.98,171.28,214143.0,169.2402,169.804,169.1412,169.438,214143.0
2024-04-19 09:50:00,171.28,171.39,171.01,171.34,130377.0,169.438,169.5468,169.1709,169.4974,130377.0
2024-04-19 10:00:00,171.33,171.55,171.17,171.18,78408.0,169.4875,169.7051,169.3292,169.3391,78408.0
2024-04-19 10:10:00,171.18,171.21,170.93,170.97,127967.0,169.3391,169.3688,169.0918,169.1314,127967.0
2024-04-19 10:20:00,170.97,171.24,170.69,170.85,115782.0,169.1314,169.3985,168.8544,169.0126,115782.0
2024-04-19 10:30:00,170.84,171.11,170.56,170.61,86876.0,169.0028,169.2698,168.7258,168.7752,86876.0
2024-04-19 10:40:00,170.64,171.16,170.54,171.09,85359.0,168.8049,169.3193,168.706,169.2501,85359.0
2024-04-19 10:50:00,171.1,171.23,170.8,170.88,110288.0,169.26,169.3886,168.9632,169.0423,110288.0
2024-04-19 11:00:00,170.87,170.99,170.64,170.99,104156.0,169.0324,169.1511,168.8049,169.1511,104156.0
2024-04-19 11:10:00,171.0,171.02,170.67,170.69,93268.0,169.161,169.1808,168.8346,168.8544,93268.0
2024-04-19 11:20:00,170.69,170.84,170.57,170.82,106398.0,168.8544,169.0028,168.7357,168.983,106398.0
2024-04-19 11:30:00,170.81,170.87,170.53,170.75,85959.0,168.9731,169.0324,168.6961,168.9137,85959.0
2024-04-19 11:40:00,170.76,170.85,170.57,170.69,88126.0,168.9236,169.0126,168.7357,168.8544,88126.0
2024-04-19 11:50:00,170.7,170.79,170.36,170.36,92513.0,168.8643,168.9533,168.5279,168.5279,92513.0
2024-04-19 12:00:00,170.36,170.54,170.11,170.23,70345.0,168.5279,168.706,168.2806,168.3993,70345.0
2024-04-19 12:10:00,170.23,170.24,169.68,169.68,119825.0,168.3993,168.4092,167.8552,167.8552,119825.0
2024-04-19 12:20:00,169.69,169.82,169.51,169.51,102846.0,167.8651,167.9937,167.6871,167.6871,102846.0
2024-04-19 12:30:00,169.52,169.68,169.37,169.37,62623.0,167.6969,167.8552,167.5486,167.5486,62623.0
2024-04-19 12:40:00,169.37,169.9,169.33,169.8,96919.0,167.5486,168.0729,167.509,167.9739,96919.0
2024-04-19 12:50:00,169.81,170.09,169.78,169.99,100083.0,167.9838,168.2608,167.9542,168.1619,100083.0
2024-04-19 13:00:00,169.99,170.22,169.97,170.22,62959.0,168.1619,168.3894,168.1421,168.3894,62959.0
2024-04-19 13:10:00,170.23,170.29,170.0,170.25,70399.0,168.3993,168.4587,168.1718,168.4191,70399.0
2024-04-19 13:20:00,170.26,170.29,169.9,169.93,51343.0,168.429,168.4587,168.0729,168.1025,51343.0
2024-04-19 13:30:00,169.93,170.15,169.93,170.02,41169.0,168.1025,168.3202,168.1025,168.1916,41169.0
2024-04-19 13:40:00,170.0,170.33,170.0,170.33,34321.0,168.1718,168.4982,168.1718,168.4982,34321.0
2024-04-19 13:50:00,170.33,170.59,170.13,170.24,95521.0,168.4982,168.7554,168.3004,168.4092,95521.0
2024-04-19 14:00:00,170.23,170.25,169.82,169.95,122956.0,168.3993,168.4191,167.9937,168.1223,122956.0
2024-04-19 14:10:00,169.97,170.06,169.75,169.9,78080.0,168.1421,168.2311,167.9245,168.0729,78080.0
2024-04-19 14:20:00,169.9,170.02,169.62,169.64,80585.0,168.0729,168.1916,167.7959,167.8157,80585.0
2024-04-19 14:30:00,169.63,169.8,169.41,169.44,89389.0,167.8058,167.9739,167.5881,167.6178,89389.0
2024-04-19 14:40:00,169.43,169.43,169.09,169.25,195876.0,167.6079,167.6079,167.2716,167.4299,195876.0
2024-04-19 14:50:00,169.28,169.41,169.13,169.35,140947.0,167.4595,167.5881,167.3111,167.5288,140947.0
2024-04-19 15:00:00,169.32,169.47,169.17,169.39,141802.0,167.4991,167.6475,167.3507,167.5683,141802.0
2024-04-19 15:10:00,169.4,169.68,169.35,169.48,115283.0,167.5782,167.8552,167.5288,167.6574,115283.0
2024-04-19 15:20:00,169.49,169.69,169.42,169.54,289532.0,167.6673,167.8651,167.598,167.7167,289532.0
2024-04-19 15:30:00,169.53,169.59,169.18,169.32,195786.0,167.7068,167.7662,167.3606,167.4991,195786.0
2024-04-19 15:40:00,169.31,169.38,169.08,169.34,211606.0,167.4892,167.5585,167.2617,167.5189,211606.0
2024-04-19 15:50:00,169.32,169.79,169.27,169.71,728654.0,167.4991,167.964,167.4496,167.8849,728654.0
2024-04-22 09:30:00,170.12,170.48,169.82,170.2,187850.0,168.2905,168.6466,167.9937,168.3696,187850.0
2024-04-22 09:40:00,170.18,170.44,169.99,170.39,143239.0,168.3498,168.6071,168.1619,168.5576,143239.0
2024-04-22 09:50:00,170.41,170.56,170.29,170.35,85709.0,168.5774,168.7258,168.4587,168.518,85709.0
2024-04-22 10:00:00,170.34,170.58,170.21,170.28,67976.0,168.5081,168.7455,168.3795,168.4488,67976.0
2024-04-22 10:10:00,170.29,170.38,169.98,170.01,63263.0,168.4587,168.5477,168.152,168.1817,63263.0
2024-04-22 10:20:00,170.01,170.02,169.51,169.52,116465.0,168.1817,168.1916,167.6871,167.6969,116465.0
2024-04-22 10:30:00,169.51,169.68,169.47,169.58,98167.0,167.6871,167.8552,167.6475,167.7563,98167.0
2024-04-22 10:40:00,169.58,169.71,169.42,169.5,50698.0,167.7563,167.8849,167.598,167.6772,50698.0
2024-04-22 10:50:00,169.5,169.5,169.13,169.2,62955.0,167.6772,167.6772,167.3111,167.3804,62955.0
2024-04-22 11:00:00,169.19,169.19,169.08,169.11,45833.0,167.3705,167.3705,167.2617,167.2914,45833.0
2024-04-22 11:10:00,169.12,169.17,168.91,168.93,42714.0,167.3012,167.3507,167.0935,167.1133,42714.0
2024-04-22 11:20:00,168.95,169.13,168.9,169.11,219312.0,167.1331,167.3111,167.0836,167.2914,219312.0
2024-04-22 11:30:00,169.11,169.36,169.08,169.3,74619.0,167.2914,167.5387,167.2617,167.4793,74619.0
2024-04-22 11:40:00,169.31,169.33,169.14,169.31,39397.0,167.4892,167.509,167.321,167.4892,39397.0
2024-04-22 11:50:00,169.31,169.53,169.3,169.48,37494.0,167.4892,167.7068,167.4793,167.6574,37494.0
2024-04-22 12:00:00,169.48,169.66,169.43,169.61,48234.0,167.6574,167.8354,167.6079,167.786,48234.0
2024-04-22 12:10:00,169.61,170.05,169.61,169.91,69419.0,167.786,168.2212,167.786,168.0828,69419.0
2024-04-22 12:20:00,169.89,170.01,169.73,169.81,39601.0,168.063,168.1817,167.9047,167.9838,39601.0
2024-04-22 12:30:00,169.82,169.82,169.65,169.77,33184.0,167.9937,167.9937,167.8255,167.9443,33184.0
2024-04-22 12:40:00,169.77,170.02,169.72,169.97,71786.0,167.9443,168.1916,167.8948,168.1421,71786.0
2024-04-22 12:50:00,170.0,170.01,169.81,169.91,82362.0,168.1718,168.1817,167.9838,168.0828,82362.0
2024-04-22 13:00:00,169.9,170.2,169.86,170.2,41332.0,168.0729,168.3696,168.0333,168.3696,41332.0
2024-04-22 13:10:00,170.17,170.27,170.13,170.15,37151.0,168.34,168.4389,168.3004,168.3202,37151.0
2024-04-22 13:20:00,170.15,170.46,170.12,170.46,116858.0,168.3202,168.6268,168.2905,168.6268,116858.0
2024-04-22 13:30:00,170.46,170.67,170.46,170.63,80634.0,168.6268,168.8346,168.6268,168.795,80634.0
2024-04-22 13:40:00,170.64,170.84,170.57,170.83,67000.0,168.8049,169.0028,168.7357,168.9929,67000.0
2024-04-22 13:50:00,170.82,171.22,170.82,171.01,98146.0,168.983,169.3787,168.983,169.1709,98146.0
2024-04-22 14:00:00,171.01,171.1,170.88,171.04,172427.0,169.1709,169.26,169.0423,169.2006,172427.0
2024-04-22 14:10:00,171.03,171.12,170.98,171.1,49323.0,169.1907,169.2797,169.1412,169.26,49323.0
2024-04-22 14:20:00,171.1,171.32,171.1,171.23,55114.0,169.26,169.4776,169.26,169.3886,55114.0
2024-04-22 14:30:00,171.24,171.37,171.09,171.15,81348.0,169.3985,169.5271,169.2501,169.3094,81348.0
2024-04-22 14:40:00,171.18,171.19,170.87,170.93,98639.0,169.3391,169.349,169.0324,169.0918,98639.0
2024-04-22 14:50:00,170.93,171.09,170.83,171.07,54241.0,169.0918,169.2501,168.9929,169.2303,54241.0
2024-04-22 15:00:00,171.06,171.09,170.98,171.05,93468.0,169.2204,169.2501,169.1412,169.2105,93468.0
2024-04-22 15:10:00,171.04,171.06,170.9,170.92,38506.0,169.2006,169.2204,169.0621,169.0819,38506.0
2024-04-22 15:20:00,170.91,170.92,170.71,170.92,60672.0,169.072,169.0819,168.8741,169.0819,60672.0
2024-04-22 15:30:00,170.9,170.93,170.45,170.46,66451.0,169.0621,169.0918,168.6169,168.6268,66451.0
2024-04-22 15:40:00,170.46,170.72,170.39,170.71,108974.0,168.6268,168.884,168.5576,168.8741,108974.0
2024-04-22 15:50:00,170.7,170.7,170.33,170.53,394963.0,168.8643,168.8643,168.4982,168.6961,394963.0
2024-04-23 09:30:00,171.48,171.62,170.66,170.67,114324.0,169.6359,169.7744,168.8247,168.8346,114324.0
2024-04-23 09:40:00,170.64,171.28,170.63,171.1,165300.0,168.8049,169.438,168.795,169.26,165300.0
2024-04-23 09:50:00,171.13,171.42,170.88,171.33,116193.0,169.2896,169.5765,169.0423,169.4875,116193.0
2024-04-23 10:00:00,171.33,171.95,171.2,171.75,110075.0,169.4875,170.1008,169.3589,169.903,110075.0
2024-04-23 10:10:00,171.72,171.88,171.65,171.7,90382.0,169.8733,170.0316,169.804,169.8535,90382.0
2024-04-23 10:20:00,171.71,171.8,171.49,171.68,62406.0,169.8634,169.9524,169.6458,169.8337,62406.0
2024-04-23 10:30:00,171.69,172.08,171.68,171.96,99650.0,169.8436,170.2294,169.8337,170.1107,99650.0
2024-04-23 10:40:00,171.96,171.97,171.73,171.81,57797.0,170.1107,170.1206,169.8832,169.9623,57797.0
2024-04-23 10:50:00,171.84,172.16,171.77,172.09,47197.0,169.992,170.3086,169.9228,170.2393,47197.0
2024-04-23 11:00:00,172.14,172.14,171.68,171.86,75570.0,170.2888,170.2888,169.8337,170.0118,75570.0
2024-04-23 11:10:00,171.87,172.24,171.87,172.18,56303.0,170.0217,170.3877,170.0217,170.3283,56303.0
2024-04-23 11:20:00,172.18,172.38,172.13,172.34,52458.0,170.3283,170.5262,170.2789,170.4866,52458.0
2024-04-23 11:30:00,172.34,172.34,172.02,172.2,78750.0,170.4866,170.4866,170.1701,170.3481,78750.0
2024-04-23 11:40:00,172.2,172.31,172.07,172.12,56781.0,170.3481,170.4569,170.2195,170.269,56781.0
2024-04-23 11:50:00,172.13,172.21,171.97,171.98,23160.0,170.2789,170.358,170.1206,170.1305,23160.0
2024-04-23 12:00:00,172.0,172.29,171.94,172.25,49909.0,170.1503,170.4372,170.0909,170.3976,49909.0
2024-04-23 12:10:00,172.25,172.41,172.13,172.39,42311.0,170.3976,170.5559,170.2789,170.5361,42311.0
2024-04-23 12:20:00,172.37,172.6,172.36,172.56,62993.0,170.5163,170.7438,170.5064,170.7043,62993.0
2024-04-23 12:30:00,172.57,172.62,172.43,172.57,44146.0,170.7141,170.7636,170.5757,170.7141,44146.0
2024-04-23 12:40:00,172.57,172.64,172.5,172.62,94059.0,170.7141,170.7834,170.6449,170.7636,94059.0
2024-04-23 12:50:00,172.63,172.66,172.39,172.42,35855.0,170.7735,170.8032,170.5361,170.5658,35855.0
2024-04-23 13:00:00,172.43,172.6,172.39,172.49,50830.0,170.5757,170.7438,170.5361,170.635,50830.0
2024-04-23 13:10:00,172.49,172.5,172.26,172.46,44582.0,170.635,170.6449,170.4075,170.6053,44582.0
2024-04-23 13:20:00,172.47,172.58,172.45,172.52,21686.0,170.6152,170.724,170.5954,170.6647,21686.0
2024-04-23 13:30:00,172.56,172.56,172.39,172.45,24059.0,170.7043,170.7043,170.5361,170.5954,24059.0
2024-04-23 13:40:00,172.47,172.65,172.45,172.63,40226.0,170.6152,170.7933,170.5954,170.7735,40226.0
2024-04-23 13:50:00,172.64,172.76,172.63,172.76,30448.0,170.7834,170.9021,170.7735,170.9021,30448.0
2024-04-23 14:00:00,172.76,172.79,172.68,172.73,47806.0,170.9021,170.9318,170.823,170.8724,47806.0
2024-04-23 14:10:00,172.74,172.82,172.62,172.76,53614.0,170.8823,170.9615,170.7636,170.9021,53614.0
2024-04-23 14:20:00,172.76,172.9,172.76,172.86,33848.0,170.9021,171.0406,170.9021,171.001,33848.0
2024-04-23 14:30:00,172.86,172.92,172.79,172.9,61933.0,171.001,171.0604,170.9318,171.0406,61933.0
2024-04-23 14:40:00,172.9,173.04,172.86,172.88,42413.0,171.0406,171.1791,171.001,171.0208,42413.0
2024-04-23 14:50:00,172.88,172.94,172.73,172.94,38175.0,171.0208,171.0802,170.8724,171.0802,38175.0
2024-04-23 15:00:00,172.93,172.94,172.6,172.64,82942.0,171.0703,171.0802,170.7438,170.7834,82942.0
2024-04-23 15:10:00,172.64,172.78,172.6,172.69,46212.0,170.7834,170.9219,170.7438,170.8329,46212.0
2024-04-23 15:20:00,172.68,172.73,172.62,172.69,72318.0,170.823,170.8724,170.7636,170.8329,72318.0
2024-04-23 15:30:00,172.68,172.74,172.58,172.68,98267.0,170.823,170.8823,170.724,170.823,98267.0
2024-04-23 15:40:00,172.68,172.8,172.61,172.8,125207.0,170.823,170.9417,170.7537,170.9417,125207.0
2024-04-23 15:50:00,172.8,172.8,172.46,172.59,432602.0,170.9417,170.9417,170.6053,170.7339,432602.0
2024-04-24 09:30:00,175.12,175.2,174.33,174.82,186687.0,173.2367,173.3159,172.4552,172.94,186687.0
2024-04-24 09:40:00,174.86,175.29,174.74,175.28,187925.0,172.9795,173.4049,172.8608,173.395,187925.0
2024-04-24 09:50:00,175.29,175.55,174.74,174.95,166032.0,173.4049,173.6621,172.8608,173.0686,166032.0
2024-04-24 10:00:00,174.97,175.63,174.92,175.45,181218.0,173.0883,173.7412,173.0389,173.5632,181218.0
2024-04-24 10:10:00,175.46,175.53,174.77,174.83,109703.0,173.5731,173.6423,172.8905,172.9498,109703.0
2024-04-24 10:20:00,174.82,175.02,174.79,174.93,89389.0,172.94,173.1378,172.9103,173.0488,89389.0
2024-04-24 10:30:00,174.94,175.04,174.43,174.47,74310.0,173.0587,173.1576,172.5541,172.5937,74310.0
2024-04-24 10:40:00,174.47,174.56,174.26,174.4,87568.0,172.5937,172.6827,172.386,172.5245,87568.0
2024-04-24 10:50:00,174.39,174.39,174.16,174.24,77430.0,172.5146,172.5146,172.287,172.3662,77430.0
2024-04-24 11:00:00,174.25,174.29,173.94,174.09,166931.0,172.3761,172.4156,172.0694,172.2178,166931.0
2024-04-24 11:10:00,174.11,174.24,173.93,173.97,50371.0,172.2376,172.3662,172.0595,172.0991,50371.0
2024-04-24 11:20:00,173.95,174.04,173.81,173.95,70187.0,172.0793,172.1683,171.9408,172.0793,70187.0
2024-04-24 11:30:00,173.97,174.28,173.95,174.26,51672.0,172.0991,172.4058,172.0793,172.386,51672.0
2024-04-24 11:40:00,174.27,174.28,173.44,173.54,73826.0,172.3959,172.4058,171.5748,171.6737,73826.0
2024-04-24 11:50:00,173.56,173.58,173.4,173.52,80324.0,171.6935,171.7133,171.5352,171.6539,80324.0
2024-04-24 12:00:00,173.51,173.73,173.31,173.31,77255.0,171.644,171.8617,171.4462,171.4462,77255.0
2024-04-24 12:10:00,173.31,173.35,173.22,173.28,52608.0,171.4462,171.4858,171.3572,171.4165,52608.0
2024-04-24 12:20:00,173.28,173.48,173.25,173.41,23521.0,171.4165,171.6144,171.3868,171.5451,23521.0
2024-04-24 12:30:00,173.37,173.37,173.0,173.18,44681.0,171.5055,171.5055,171.1395,171.3176,44681.0
2024-04-24 12:40:00,173.19,173.2,172.94,173.04,35003.0,171.3275,171.3374,171.0802,171.1791,35003.0
2024-04-24 12:50:00,173.03,173.6,173.0,173.59,55913.0,171.1692,171.7331,171.1395,171.7232,55913.0
2024-04-24 13:00:00,173.61,173.65,173.4,173.42,65106.0,171.743,171.7825,171.5352,171.555,65106.0
2024-04-24 13:10:00,173.44,173.69,173.44,173.66,56613.0,171.5748,171.8221,171.5748,171.7924,56613.0
2024-04-24 13:20:00,173.67,173.93,173.61,173.88,27773.0,171.8023,172.0595,171.743,172.0101,27773.0
2024-04-24 13:30:00,173.89,174.06,173.87,173.95,53484.0,172.02,172.1881,172.0002,172.0793,53484.0
2024-04-24 13:40:00,173.97,174.29,173.97,174.19,37418.0,172.0991,172.4156,172.0991,172.3167,37418.0
2024-04-24 13:50:00,174.2,174.38,174.15,174.33,49045.0,172.3266,172.5047,172.2772,172.4552,49045.0
2024-04-24 14:00:00,174.34,174.36,173.88,174.0,65965.0,172.4651,172.4849,172.0101,172.1288,65965.0
2024-04-24 14:10:00,174.0,174.08,173.76,173.91,56478.0,172.1288,172.2079,171.8913,172.0397,56478.0
2024-04-24 14:20:00,173.93,174.05,173.84,173.88,28541.0,172.0595,172.1782,171.9705,172.0101,28541.0
2024-04-24 14:30:00,173.88,173.91,173.63,173.81,56065.0,172.0101,172.0397,171.7627,171.9408,56065.0
2024-04-24 14:40:00,173.77,173.98,173.77,173.87,46643.0,171.9012,172.109,171.9012,172.0002,46643.0
2024-04-24 14:50:00,173.85,173.85,173.68,173.7,52048.0,171.9804,171.9804,171.8122,171.832,52048.0
2024-04-24 15:00:00,173.69,173.99,173.6,173.96,80487.0,171.8221,172.1189,171.7331,172.0892,80487.0
2024-04-24 15:10:00,173.92,174.14,173.92,174.08,51951.0,172.0496,172.2673,172.0496,172.2079,51951.0
2024-04-24 15:20:00,174.07,174.31,174.0,174.18,67327.0,172.198,172.4354,172.1288,172.3068,67327.0
2024-04-24 15:30:00,174.18,174.23,174.08,174.11,65239.0,172.3068,172.3563,172.2079,172.2376,65239.0
2024-04-24 15:40:00,174.13,174.38,174.09,174.3,86257.0,172.2574,172.5047,172.2178,172.4255,86257.0
2024-04-24 15:50:00,174.31,174.32,174.16,174.17,472404.0,172.4354,172.4453,172.287,172.2969,472404.0
2024-04-25 09:30:00,171.55,171.9,170.82,171.56,291944.0,169.7051,170.0514,168.983,169.715,291944.0
2024-04-25 09:40:00,171.54,172.07,171.33,171.54,221800.0,169.6952,170.2195,169.4875,169.6952,221800.0
2024-04-25 09:50:00,171.53,171.86,171.18,171.21,98012.0,169.6853,170.0118,169.3391,169.3688,98012.0
2024-04-25 10:00:00,171.2,171.49,170.99,171.25,166195.0,169.3589,169.6458,169.1511,169.4083,166195.0
2024-04-25 10:10:00,171.27,172.05,171.24,171.93,68384.0,169.4281,170.1997,169.3985,170.081,68384.0
2024-04-25 10:20:00,171.92,172.2,171.86,172.13,85384.0,170.0711,170.3481,170.0118,170.2789,85384.0
2024-04-25 10:30:00,172.13,172.3,171.85,172.01,107266.0,170.2789,170.4471,170.0019,170.1602,107266.0
2024-04-25 10:40:00,172.01,172.06,171.69,172.0,95669.0,170.1602,170.2096,169.8436,170.1503,95669.0
2024-04-25 10:50:00,172.02,172.11,171.83,172.07,71661.0,170.1701,170.2591,169.9821,170.2195,71661.0
2024-04-25 11:00:00,172.07,172.54,172.06,172.41,91067.0,170.2195,170.6845,170.2096,170.5559,91067.0
2024-04-25 11:10:00,172.42,172.61,172.23,172.42,66836.0,170.5658,170.7537,170.3778,170.5658,66836.0
2024-04-25 11:20:00,172.4,172.67,172.24,172.65,53154.0,170.546,170.8131,170.3877,170.7933,53154.0
2024-04-25 11:30:00,172.67,172.69,172.36,172.55,56363.0,170.8131,170.8329,170.5064,170.6944,56363.0
2024-04-25 11:40:00,172.56,172.72,172.5,172.51,42554.0,170.7043,170.8625,170.6449,170.6548,42554.0
2024-04-25 11:50:00,172.5,173.0,172.48,172.97,35806.0,170.6449,171.1395,170.6251,171.1098,35806.0
2024-04-25 12:00:00,172.94,173.12,172.8,173.01,57560.0,171.0802,171.2582,170.9417,171.1494,57560.0
2024-04-25 12:10:00,173.02,173.09,172.77,172.97,47240.0,171.1593,171.2286,170.912,171.1098,47240.0
2024-04-25 12:20:00,172.95,173.19,172.92,173.12,55132.0,171.0901,171.3275,171.0604,171.2582,55132.0
2024-04-25 12:30:00,173.12,173.12,172.88,172.91,41573.0,171.2582,171.2582,171.0208,171.0505,41573.0
2024-04-25 12:40:00,172.92,173.0,172.81,172.93,43084.0,171.0604,171.1395,170.9516,171.0703,43084.0
2024-04-25 12:50:00,172.97,173.31,172.93,173.25,33821.0,171.1098,171.4462,171.0703,171.3868,33821.0
2024-04-25 13:00:00,173.28,173.31,173.05,173.15,66136.0,171.4165,171.4462,171.189,171.2879,66136.0
2024-04-25 13:10:00,173.15,173.21,172.98,173.02,37764.0,171.2879,171.3473,171.1197,171.1593,37764.0
2024-04-25 13:20:00,173.02,173.19,172.84,173.16,51146.0,171.1593,171.3275,170.9812,171.2978,51146.0
2024-04-25 13:30:00,173.14,173.62,173.13,173.62,43087.0,171.278,171.7529,171.2681,171.7529,43087.0
2024-04-25 13:40:00,173.61,173.85,173.5,173.77,63269.0,171.743,171.9804,171.6341,171.9012,63269.0
2024-04-25 13:50:00,173.76,173.91,173.73,173.87,69603.0,171.8913,172.0397,171.8617,172.0002,69603.0
2024-04-25 14:00:00,173.88,173.94,173.76,173.91,57983.0,172.0101,172.0694,171.8913,172.0397,57983.0
2024-04-25 14:10:00,173.92,173.94,173.8,173.85,28294.0,172.0496,172.0694,171.9309,171.9804,28294.0
2024-04-25 14:20:00,173.86,173.89,173.38,173.41,46667.0,171.9903,172.02,171.5154,171.5451,46667.0
2024-04-25 14:30:00,173.37,173.67,173.31,173.41,40901.0,171.5055,171.8023,171.4462,171.5451,40901.0
2024-04-25 14:40:00,173.39,173.53,173.28,173.43,36842.0,171.5253,171.6638,171.4165,171.5649,36842.0
2024-04-25 14:50:00,173.43,173.74,173.4,173.72,38419.0,171.5649,171.8716,171.5352,171.8518,38419.0
2024-04-25 15:00:00,173.75,174.19,173.74,174.09,69892.0,171.8815,172.3167,171.8716,172.2178,69892.0
2024-04-25 15:10:00,174.1,174.43,174.06,174.42,59990.0,172.2277,172.5541,172.1881,172.5443,59990.0
2024-04-25 15:20:00,174.42,174.71,174.36,174.53,97564.0,172.5443,172.8311,172.4849,172.6531,97564.0
2024-04-25 15:30:00,174.52,174.54,174.36,174.38,91857.0,172.6432,172.663,172.4849,172.5047,91857.0
2024-04-25 15:40:00,174.38,174.38,174.11,174.13,105017.0,172.5047,172.5047,172.2376,172.2574,105017.0
2024-04-25 15:50:00,174.11,174.47,174.11,174.4,694309.0,172.2376,172.5937,172.2376,172.5245,694309.0
2024-04-26 09:30:00,174.94,175.78,174.69,175.54,138482.0,173.0587,173.8896,172.8113,173.6522,138482.0
2024-04-26 09:40:00,175.6,175.7,175.28,175.65,108823.0,173.7116,173.8105,173.395,173.761,108823.0
2024-04-26 09:50:00,175.72,175.85,175.47,175.73,149223.0,173.8303,173.9589,173.583,173.8402,149223.0
2024-04-26 10:00:00,175.78,176.26,175.68,176.11,115067.0,173.8896,174.3645,173.7907,174.2161,115067.0
2024-04-26 10:10:00,176.11,176.25,175.91,175.99,48593.0,174.2161,174.3546,174.0182,174.0974,48593.0
2024-04-26 10:20:00,176.02,176.03,175.73,175.87,92334.0,174.127,174.1369,173.8402,173.9787,92334.0
2024-04-26 10:30:00,175.91,176.17,175.79,176.11,54607.0,174.0182,174.2754,173.8995,174.2161,54607.0
2024-04-26 10:40:00,176.1,176.32,176.06,176.29,63148.0,174.2062,174.4238,174.1666,174.3941,63148.0
2024-04-26 10:50:00,176.27,176.3,176.04,176.27,51071.0,174.3744,174.404,174.1468,174.3744,51071.0
2024-04-26 11:00:00,176.3,176.48,176.19,176.21,53495.0,174.404,174.5821,174.2952,174.315,53495.0
2024-04-26 11:10:00,176.18,176.25,175.84,176.22,57801.0,174.2853,174.3546,173.949,174.3249,57801.0
2024-04-26 11:20:00,176.21,176.22,176.04,176.21,60316.0,174.315,174.3249,174.1468,174.315,60316.0
2024-04-26 11:30:00,176.22,176.4,176.14,176.4,48384.0,174.3249,174.503,174.2458,174.503,48384.0
2024-04-26 11:40:00,176.4,176.66,176.37,176.6,48051.0,174.503,174.7602,174.4733,174.7008,48051.0
2024-04-26 11:50:00,176.6,176.61,176.35,176.53,47712.0,174.7008,174.7107,174.4535,174.6316,47712.0
2024-04-26 12:00:00,176.54,176.54,176.28,176.32,27234.0,174.6415,174.6415,174.3842,174.4238,27234.0
2024-04-26 12:10:00,176.32,176.56,176.32,176.47,38844.0,174.4238,174.6612,174.4238,174.5722,38844.0
2024-04-26 12:20:00,176.47,176.75,176.43,176.73,50031.0,174.5722,174.8492,174.5326,174.8294,50031.0
2024-04-26 12:30:00,176.74,176.84,176.64,176.82,65108.0,174.8393,174.9382,174.7404,174.9184,65108.0
2024-04-26 12:40:00,176.84,176.92,176.71,176.85,39436.0,174.9382,175.0174,174.8096,174.9481,39436.0
2024-04-26 12:50:00,176.86,177.02,176.86,177.01,34687.0,174.958,175.1163,174.958,175.1064,34687.0
2024-04-26 13:00:00,177.02,177.1,176.84,176.89,37552.0,175.1163,175.1954,174.9382,174.9877,37552.0
2024-04-26 13:10:00,176.9,177.0,176.79,176.79,28373.0,174.9976,175.0965,174.8888,174.8888,28373.0
2024-04-26 13:20:00,176.8,176.86,176.66,176.7,39502.0,174.8987,174.958,174.7602,174.7997,39502.0
2024-04-26 13:30:00,176.71,176.76,176.56,176.58,37129.0,174.8096,174.8591,174.6612,174.681,37129.0
2024-04-26 13:40:00,176.58,176.58,176.35,176.56,35027.0,174.681,174.681,174.4535,174.6612,35027.0
2024-04-26 13:50:00,176.58,176.59,176.48,176.5,24838.0,174.681,174.6909,174.5821,174.6019,24838.0
2024-04-26 14:00:00,176.51,176.54,176.31,176.32,34752.0,174.6118,174.6415,174.4139,174.4238,34752.0
2024-04-26 14:10:00,176.31,176.34,176.08,176.08,23186.0,174.4139,174.4436,174.1864,174.1864,23186.0
2024-04-26 14:20:00,176.08,176.18,176.01,176.08,34679.0,174.1864,174.2853,174.1172,174.1864,34679.0
2024-04-26 14:30:00,176.08,176.09,175.89,175.99,39400.0,174.1864,174.1963,173.9984,174.0974,39400.0
2024-04-26 14:40:00,175.99,176.0,175.79,175.84,26283.0,174.0974,174.1073,173.8995,173.949,26283.0
2024-04-26 14:50:00,175.86,175.97,175.71,175.97,48063.0,173.9688,174.0776,173.8204,174.0776,48063.0
2024-04-26 15:00:00,175.96,176.07,175.86,176.07,45630.0,174.0677,174.1765,173.9688,174.1765,45630.0
2024-04-26 15:10:00,176.09,176.1,175.92,176.02,36918.0,174.1963,174.2062,174.0281,174.127,36918.0
2024-04-26 15:20:00,175.99,176.11,175.98,176.11,29894.0,174.0974,174.2161,174.0875,174.2161,29894.0
2024-04-26 15:30:00,176.11,176.11,175.88,175.94,75598.0,174.2161,174.2161,173.9886,174.0479,75598.0
2024-04-26 15:40:00,175.95,176.08,175.79,176.04,118050.0,174.0578,174.1864,173.8995,174.1468,118050.0
2024-04-26 15:50:00,176.05,176.09,175.88,175.9,382087.0,174.1567,174.1963,173.9886,174.0083,382087.0
2024-04-29 09:30:00,179.53,179.87,179.17,179.48,162693.0,177.5993,177.9356,177.2432,177.5498,162693.0
2024-04-29 09:40:00,179.42,179.42,178.47,178.91,162173.0,177.4905,177.4905,176.5507,176.986,162173.0
2024-04-29 09:50:00,178.92,178.95,178.24,178.56,102952.0,176.9959,177.0255,176.3232,176.6397,102952.0
2024-04-29 10:00:00,178.55,178.72,178.42,178.64,83744.0,176.6298,176.798,176.5012,176.7189,83744.0
2024-04-29 10:10:00,178.61,179.15,178.6,179.02,42793.0,176.6892,177.2234,176.6793,177.0948,42793.0
2024-04-29 10:20:00,179.03,179.18,178.72,178.73,53018.0,177.1047,177.2531,176.798,176.8079,53018.0
2024-04-29 10:30:00,178.73,178.99,178.66,178.74,50266.0,176.8079,177.0651,176.7387,176.8178,50266.0
2024-04-29 10:40:00,178.78,179.09,178.75,178.99,37194.0,176.8574,177.164,176.8277,177.0651,37194.0
2024-04-29 10:50:00,179.02,179.18,178.91,179.06,34316.0,177.0948,177.2531,176.986,177.1344,34316.0
2024-04-29 11:00:00,179.06,179.1,178.73,178.87,64792.0,177.1344,177.1739,176.8079,176.9464,64792.0
2024-04-29 11:10:00,178.85,179.11,178.78,179.11,119678.0,176.9266,177.1838,176.8574,177.1838,119678.0
2024-04-29 11:20:00,179.12,179.4,178.97,179.34,81652.0,177.1937,177.4707,177.0453,177.4113,81652.0
2024-04-29 11:30:00,179.35,179.38,179.02,179.33,52811.0,177.4212,177.4509,177.0948,177.4014,52811.0
2024-04-29 11:40:00,179.34,179.61,179.34,179.59,52532.0,177.4113,177.6784,177.4113,177.6587,52532.0
2024-04-29 11:50:00,179.57,179.79,179.52,179.75,82272.0,177.6389,177.8565,177.5894,177.8169,82272.0
2024-04-29 12:00:00,179.75,179.87,179.58,179.85,61151.0,177.8169,177.9356,177.6488,177.9159,61151.0
2024-04-29 12:10:00,179.85,180.11,179.85,180.1,45541.0,177.9159,178.1731,177.9159,178.1632,45541.0
2024-04-29 12:20:00,180.1,180.21,179.97,180.21,40079.0,178.1632,178.272,178.0346,178.272,40079.0
2024-04-29 12:30:00,180.21,180.28,179.91,179.95,42754.0,178.272,178.3412,177.9752,178.0148,42754.0
2024-04-29 12:40:00,179.95,180.0,179.76,179.85,50336.0,178.0148,178.0642,177.8268,177.9159,50336.0
2024-04-29 12:50:00,179.82,180.0,179.77,180.0,43401.0,177.8862,178.0642,177.8367,178.0642,43401.0
2024-04-29 13:00:00,180.02,180.08,179.65,179.68,63926.0,178.084,178.1434,177.718,177.7477,63926.0
2024-04-29 13:10:00,179.68,179.89,179.64,179.78,63910.0,177.7477,177.9554,177.7081,177.8466,63910.0
2024-04-29 13:20:00,179.79,180.09,179.77,180.08,52152.0,177.8565,178.1533,177.8367,178.1434,52152.0
2024-04-29 13:30:00,180.08,180.15,179.96,179.99,44395.0,178.1434,178.2126,178.0247,178.0544,44395.0
2024-04-29 13:40:00,180.0,180.21,179.97,180.08,65417.0,178.0642,178.272,178.0346,178.1434,65417.0
2024-04-29 13:50:00,180.06,180.16,179.92,179.93,37349.0,178.1236,178.2225,177.9851,177.995,37349.0
2024-04-29 14:00:00,179.92,179.93,179.63,179.72,67899.0,177.9851,177.995,177.6982,177.7873,67899.0
2024-04-29 14:10:00,179.72,179.76,179.58,179.64,53854.0,177.7873,177.8268,177.6488,177.7081,53854.0
2024-04-29 14:20:00,179.64,179.75,179.62,179.63,35000.0,177.7081,177.8169,177.6883,177.6982,35000.0
2024-04-29 14:30:00,179.61,179.61,179.21,179.41,97549.0,177.6784,177.6784,177.2827,177.4806,97549.0
2024-04-29 14:40:00,179.43,179.71,179.43,179.59,29644.0,177.5004,177.7774,177.5004,177.6587,29644.0
2024-04-29 14:50:00,179.6,179.66,179.49,179.64,42534.0,177.6685,177.7279,177.5597,177.7081,42534.0
2024-04-29 15:00:00,179.62,179.62,178.75,179.15,186346.0,177.6883,177.6883,176.8277,177.2234,186346.0
2024-04-29 15:10:00,179.17,179.39,179.05,179.16,99309.0,177.2432,177.4608,177.1245,177.2333,99309.0
2024-04-29 15:20:00,179.15,179.35,179.13,179.23,81764.0,177.2234,177.4212,177.2036,177.3025,81764.0
2024-04-29 15:30:00,179.24,179.48,179.21,179.42,99237.0,177.3124,177.5498,177.2827,177.4905,99237.0
2024-04-29 15:40:00,179.41,179.62,179.34,179.52,135851.0,177.4806,177.6883,177.4113,177.5894,135851.0
2024-04-29 15:50:00,179.51,180.04,179.5,180.04,597520.0,177.5795,178.1038,177.5696,178.1038,597520.0
2024-04-30 09:30:00,178.24,178.64,178.18,178.58,131585.0,176.3232,176.7189,176.2638,176.6595,131585.0
2024-04-30 09:40:00,178.54,179.08,178.51,178.78,92739.0,176.6199,177.1541,176.5903,176.8574,92739.0
2024-04-30 09:50:00,178.8,178.84,178.43,178.6,78991.0,176.8771,176.9167,176.5111,176.6793,78991.0
2024-04-30 10:00:00,178.62,178.76,178.46,178.58,38665.0,176.6991,176.8376,176.5408,176.6595,38665.0
2024-04-30 10:10:00,178.61,178.61,178.06,178.23,46637.0,176.6892,176.6892,176.1451,176.3133,46637.0
2024-04-30 10:20:00,178.25,178.38,177.99,177.99,83789.0,176.3331,176.4617,176.0759,176.0759,83789.0
2024-04-30 10:30:00,177.97,178.18,177.92,178.16,53608.0,176.0561,176.2638,176.0066,176.244,53608.0
2024-04-30 10:40:00,178.14,178.62,178.13,178.62,35243.0,176.2242,176.6991,176.2144,176.6991,35243.0
2024-04-30 10:50:00,178.64,178.64,178.07,178.17,34567.0,176.7189,176.7189,176.155,176.2539,34567.0
2024-04-30 11:00:00,178.14,178.14,177.41,177.5,64630.0,176.2242,176.2242,175.5021,175.5911,64630.0
2024-04-30 11:10:00,177.5,177.52,177.05,177.22,71389.0,175.5911,175.6109,175.146,175.3141,71389.0
2024-04-30 11:20:00,177.28,177.39,177.16,177.31,64392.0,175.3735,175.4823,175.2548,175.4032,64392.0
2024-04-30 11:30:00,177.27,177.36,177.06,177.27,62662.0,175.3636,175.4526,175.1559,175.3636,62662.0
2024-04-30 11:40:00,177.28,177.29,176.81,176.9,48012.0,175.3735,175.3834,174.9085,174.9976,48012.0
2024-04-30 11:50:00,176.89,177.1,176.85,177.08,44797.0,174.9877,175.1954,174.9481,175.1756,44797.0
2024-04-30 12:00:00,177.09,177.16,176.94,177.1,56845.0,175.1855,175.2548,175.0372,175.1954,56845.0
2024-04-30 12:10:00,177.11,177.37,177.11,177.25,46741.0,175.2053,175.4625,175.2053,175.3438,46741.0
2024-04-30 12:20:00,177.24,177.5,177.23,177.47,30692.0,175.3339,175.5911,175.324,175.5615,30692.0
2024-04-30 12:30:00,177.48,177.48,176.79,176.84,39363.0,175.5713,175.5713,174.8888,174.9382,39363.0
2024-04-30 12:40:00,176.85,176.9,176.71,176.81,30455.0,174.9481,174.9976,174.8096,174.9085,30455.0
2024-04-30 12:50:00,176.82,177.06,176.82,177.0,24557.0,174.9184,175.1559,174.9184,175.0965,24557.0
2024-04-30 13:00:00,177.01,177.18,176.89,177.1,25189.0,175.1064,175.2746,174.9877,175.1954,25189.0
2024-04-30 13:10:00,177.1,177.16,176.78,176.9,55989.0,175.1954,175.2548,174.8789,174.9976,55989.0
2024-04-30 13:20:00,176.9,177.15,176.9,176.96,33276.0,174.9976,175.2449,174.9976,175.0569,33276.0
2024-04-30 13:30:00,176.92,177.24,176.87,177.23,20078.0,175.0174,175.3339,174.9679,175.324,20078.0
2024-04-30 13:40:00,177.23,177.34,177.08,177.18,28658.0,175.324,175.4328,175.1756,175.2746,28658.0
2024-04-30 13:50:00,177.17,177.39,177.16,177.28,26543.0,175.2647,175.4823,175.2548,175.3735,26543.0
2024-04-30 14:00:00,177.28,177.44,177.23,177.33,37489.0,175.3735,175.5318,175.324,175.423,37489.0
2024-04-30 14:10:00,177.34,177.39,177.11,177.14,33123.0,175.4328,175.4823,175.2053,175.235,33123.0
2024-04-30 14:20:00,177.12,177.26,176.91,176.96,27241.0,175.2152,175.3537,175.0075,175.0569,27241.0
2024-04-30 14:30:00,176.96,177.22,176.95,177.19,26631.0,175.0569,175.3141,175.047,175.2845,26631.0
2024-04-30 14:40:00,177.18,177.2,176.93,176.93,34327.0,175.2746,175.2944,175.0273,175.0273,34327.0
2024-04-30 14:50:00,176.91,176.91,176.64,176.8,94517.0,175.0075,175.0075,174.7404,174.8987,94517.0
2024-04-30 15:00:00,176.78,177.02,176.74,177.0,38843.0,174.8789,175.1163,174.8393,175.0965,38843.0
2024-04-30 15:10:00,177.02,177.07,176.77,176.79,59964.0,175.1163,175.1658,174.869,174.8888,59964.0
2024-04-30 15:20:00,176.8,176.9,176.62,176.81,56003.0,174.8987,174.9976,174.7206,174.9085,56003.0
2024-04-30 15:30:00,176.82,176.93,176.73,176.78,67771.0,174.9184,175.0273,174.8294,174.8789,67771.0
2024-04-30 15:40:00,176.77,177.0,176.7,176.95,100977.0,174.869,175.0965,174.7997,175.047,100977.0
2024-04-30 15:50:00,176.94,176.94,175.48,175.57,724429.0,175.0372,175.0372,173.5929,173.6819,724429.0
2024-05-01 09:30:00,175.71,175.99,175.06,175.31,212393.0,173.8204,174.0974,173.1774,173.4247,212393.0
2024-05-01 09:40:00,175.3,175.57,175.09,175.37,199869.0,173.4148,173.6819,173.207,173.484,199869.0
2024-05-01 09:50:00,175.38,175.78,175.36,175.49,185937.0,173.4939,173.8896,173.4741,173.6027,185937.0
2024-05-01 10:00:00,175.51,175.68,174.85,174.88,112256.0,173.6225,173.7907,172.9696,172.9993,112256.0
2024-05-01 10:10:00,174.89,174.89,174.35,174.71,112784.0,173.0092,173.0092,172.475,172.8311,112784.0
2024-05-01 10:20:00,174.72,174.8,174.49,174.65,139696.0,172.841,172.9202,172.6135,172.7718,139696.0
2024-05-01 10:30:00,174.67,174.87,174.61,174.8,69137.0,172.7916,172.9894,172.7322,172.9202,69137.0
2024-05-01 10:40:00,174.79,174.95,174.59,174.88,172302.0,172.9103,173.0686,172.7124,172.9993,172302.0
2024-05-01 10:50:00,174.85,174.97,174.61,174.62,65294.0,172.9696,173.0883,172.7322,172.7421,65294.0
2024-05-01 11:00:00,174.62,174.67,174.08,174.09,178509.0,172.7421,172.7916,172.2079,172.2178,178509.0
2024-05-01 11:10:00,174.09,174.13,173.76,173.83,102265.0,172.2178,172.2574,171.8913,171.9606,102265.0
2024-05-01 11:20:00,173.85,174.17,173.73,174.17,76216.0,171.9804,172.2969,171.8617,172.2969,76216.0
2024-05-01 11:30:00,174.16,174.35,174.12,174.34,73391.0,172.287,172.475,172.2475,172.4651,73391.0
2024-05-01 11:40:00,174.33,174.46,174.13,174.14,46953.0,172.4552,172.5838,172.2574,172.2673,46953.0
2024-05-01 11:50:00,174.14,174.14,173.84,173.84,49270.0,172.2673,172.2673,171.9705,171.9705,49270.0
2024-05-01 12:00:00,173.84,174.09,173.63,174.01,100468.0,171.9705,172.2178,171.7627,172.1387,100468.0
2024-05-01 12:10:00,174.03,174.4,174.03,174.22,53662.0,172.1584,172.5245,172.1584,172.3464,53662.0
2024-05-01 12:20:00,174.24,174.43,174.2,174.38,47041.0,172.3662,172.5541,172.3266,172.5047,47041.0
2024-05-01 12:30:00,174.36,174.48,174.25,174.48,75940.0,172.4849,172.6036,172.3761,172.6036,75940.0
2024-05-01 12:40:00,174.47,174.51,174.33,174.42,46934.0,172.5937,172.6333,172.4552,172.5443,46934.0
2024-05-01 12:50:00,174.42,174.44,174.26,174.33,42233.0,172.5443,172.564,172.386,172.4552,42233.0
2024-05-01 13:00:00,174.3,174.36,174.19,174.29,44518.0,172.4255,172.4849,172.3167,172.4156,44518.0
2024-05-01 13:10:00,174.28,174.34,174.1,174.15,36588.0,172.4058,172.4651,172.2277,172.2772,36588.0
2024-05-01 13:20:00,174.15,174.47,174.15,174.26,42735.0,172.2772,172.5937,172.2772,172.386,42735.0
2024-05-01 13:30:00,174.27,174.4,174.19,174.26,53184.0,172.3959,172.5245,172.3167,172.386,53184.0
2024-05-01 13:40:00,174.26,174.33,174.19,174.32,71906.0,172.386,172.4552,172.3167,172.4453,71906.0
2024-05-01 13:50:00,174.32,174.48,174.28,174.45,44457.0,172.4453,172.6036,172.4058,172.5739,44457.0
2024-05-01 14:00:00,174.46,174.97,174.35,174.7,172640.0,172.5838,173.0883,172.475,172.8212,172640.0
2024-05-01 14:10:00,174.66,174.85,174.5,174.78,106479.0,172.7817,172.9696,172.6234,172.9004,106479.0
2024-05-01 14:20:00,174.78,175.41,174.71,175.36,160371.0,172.9004,173.5236,172.8311,173.4741,160371.0
2024-05-01 14:30:00,175.36,176.17,174.61,176.04,238219.0,173.4741,174.2754,172.7322,174.1468,238219.0
2024-05-01 14:40:00,176.04,177.17,175.92,176.88,267449.0,174.1468,175.2647,174.0281,174.9778,267449.0
2024-05-01 14:50:00,176.94,177.5,176.94,177.45,140644.0,175.0372,175.5911,175.0372,175.5417,140644.0
2024-05-01 15:00:00,177.48,177.94,177.03,177.51,189798.0,175.5713,176.0264,175.1262,175.601,189798.0
2024-05-01 15:10:00,177.48,177.84,177.34,177.55,155111.0,175.5713,175.9275,175.4328,175.6406,155111.0
2024-05-01 15:20:00,177.51,177.86,177.01,177.31,174346.0,175.601,175.9473,175.1064,175.4032,174346.0
2024-05-01 15:30:00,177.31,177.31,175.61,175.81,297837.0,175.4032,175.4032,173.7215,173.9193,297837.0
2024-05-01 15:40:00,175.83,176.13,175.52,175.79,194970.0,173.9391,174.2359,173.6324,173.8995,194970.0
2024-05-01 15:50:00,175.78,175.78,174.42,174.47,687386.0,173.8896,173.8896,172.5443,172.5937,687386.0
2024-05-02 09:30:00,176.16,176.5,175.59,175.87,186557.0,174.2655,174.6019,173.7017,173.9787,186557.0
2024-05-02 09:40:00,175.86,176.06,175.44,175.52,174204.0,173.9688,174.1666,173.5533,173.6324,174204.0
2024-05-02 09:50:00,175.53,175.75,175.27,175.48,110502.0,173.6423,173.8599,173.3851,173.5929,110502.0
2024-05-02 10:00:00,175.46,175.47,174.42,174.52,169599.0,173.5731,173.583,172.5443,172.6432,169599.0
2024-05-02 10:10:00,174.49,174.98,174.45,174.62,111587.0,172.6135,173.0982,172.5739,172.7421,111587.0
2024-05-02 10:20:00,174.63,175.32,174.53,175.24,129172.0,172.752,173.4346,172.6531,173.3554,129172.0
2024-05-02 10:30:00,175.24,175.45,175.09,175.24,73443.0,173.3554,173.5632,173.207,173.3554,73443.0
2024-05-02 10:40:00,175.25,175.33,174.7,175.26,35985.0,173.3653,173.4445,172.8212,173.3752,35985.0
2024-05-02 10:50:00,175.27,175.64,175.13,175.55,61959.0,173.3851,173.7511,173.2466,173.6621,61959.0
2024-05-02 11:00:00,175.55,175.76,175.41,175.71,107920.0,173.6621,173.8698,173.5236,173.8204,107920.0
2024-05-02 11:10:00,175.7,175.78,175.61,175.65,40324.0,173.8105,173.8896,173.7215,173.761,40324.0
2024-05-02 11:20:00,175.65,175.69,175.28,175.42,60085.0,173.761,173.8006,173.395,173.5335,60085.0
2024-05-02 11:30:00,175.44,175.52,175.09,175.23,36817.0,173.5533,173.6324,173.207,173.3455,36817.0
2024-05-02 11:40:00,175.22,175.5,175.21,175.48,31392.0,173.3356,173.6126,173.3258,173.5929,31392.0
2024-05-02 11:50:00,175.48,175.74,175.48,175.74,35907.0,173.5929,173.8501,173.5929,173.8501,35907.0
2024-05-02 12:00:00,175.72,175.76,175.51,175.52,49417.0,173.8303,173.8698,173.6225,173.6324,49417.0
2024-05-02 12:10:00,175.54,175.58,175.22,175.25,43493.0,173.6522,173.6918,173.3356,173.3653,43493.0
2024-05-02 12:20:00,175.25,175.5,175.17,175.47,25956.0,173.3653,173.6126,173.2862,173.583,25956.0
2024-05-02 12:30:00,175.48,175.48,175.06,175.44,59054.0,173.5929,173.5929,173.1774,173.5533,59054.0
2024-05-02 12:40:00,175.49,175.63,175.44,175.61,19305.0,173.6027,173.7412,173.5533,173.7215,19305.0
2024-05-02 12:50:00,175.63,175.68,175.45,175.57,31138.0,173.7412,173.7907,173.5632,173.6819,31138.0
2024-05-02 13:00:00,175.63,175.87,175.62,175.86,43700.0,173.7412,173.9787,173.7313,173.9688,43700.0
2024-05-02 13:10:00,175.85,176.12,175.83,176.0,48844.0,173.9589,174.226,173.9391,174.1073,48844.0
2024-05-02 13:20:00,176.02,176.42,176.01,176.4,42704.0,174.127,174.5227,174.1172,174.503,42704.0
2024-05-02 13:30:00,176.42,176.49,176.13,176.27,74114.0,174.5227,174.592,174.2359,174.3744,74114.0
2024-05-02 13:40:00,176.28,176.58,176.2,176.42,39912.0,174.3842,174.681,174.3051,174.5227,39912.0
2024-05-02 13:50:00,176.41,176.56,176.37,176.52,40331.0,174.5129,174.6612,174.4733,174.6217,40331.0
2024-05-02 14:00:00,176.53,176.74,176.44,176.68,26594.0,174.6316,174.8393,174.5425,174.7799,26594.0
2024-05-02 14:10:00,176.75,176.76,176.44,176.45,35350.0,174.8492,174.8591,174.5425,174.5524,35350.0
2024-05-02 14:20:00,176.45,176.64,176.38,176.62,46147.0,174.5524,174.7404,174.4832,174.7206,46147.0
2024-05-02 14:30:00,176.62,176.8,176.62,176.76,46532.0,174.7206,174.8987,174.7206,174.8591,46532.0
2024-05-02 14:40:00,176.78,176.98,176.75,176.92,60798.0,174.8789,175.0767,174.8492,175.0174,60798.0
2024-05-02 14:50:00,176.92,177.06,176.88,176.94,76719.0,175.0174,175.1559,174.9778,175.0372,76719.0
2024-05-02 15:00:00,176.94,177.0,176.64,177.0,73020.0,175.0372,175.0965,174.7404,175.0965,73020.0
2024-05-02 15:10:00,177.0,177.04,176.61,176.72,112923.0,175.0965,175.1361,174.7107,174.8195,112923.0
2024-05-02 15:20:00,176.72,176.9,176.7,176.82,91098.0,174.8195,174.9976,174.7997,174.9184,91098.0
2024-05-02 15:30:00,176.81,176.86,176.27,176.45,128388.0,174.9085,174.958,174.3744,174.5524,128388.0
2024-05-02 15:40:00,176.47,176.55,176.27,176.44,71092.0,174.5722,174.6513,174.3744,174.5425,71092.0
2024-05-02 15:50:00,176.44,176.8,176.39,176.76,331860.0,174.5425,174.8987,174.4931,174.8591,331860.0
2024-05-03 09:30:00,178.94,179.11,178.5,178.99,170257.0,177.0156,177.1838,176.5804,177.0651,170257.0
2024-05-03 09:40:00,179.04,179.91,179.02,179.76,145539.0,177.1146,177.9752,177.0948,177.8268,145539.0
2024-05-03 09:50:00,179.73,179.81,179.37,179.61,110475.0,177.7971,177.8763,177.441,177.6784,110475.0
2024-05-03 10:00:00,179.71,179.99,178.9,179.21,243188.0,177.7774,178.0544,176.9761,177.2827,243188.0
2024-05-03 10:10:00,179.18,179.23,178.72,178.84,107614.0,177.2531,177.3025,176.798,176.9167,107614.0
2024-05-03 10:20:00,178.84,178.91,178.28,178.77,107251.0,176.9167,176.986,176.3627,176.8475,107251.0
2024-05-03 10:30:00,178.8,178.96,178.28,178.59,148907.0,176.8771,177.0354,176.3627,176.6694,148907.0
2024-05-03 10:40:00,178.6,178.91,178.48,178.73,93996.0,176.6793,176.986,176.5606,176.8079,93996.0
2024-05-03 10:50:00,178.71,178.71,178.15,178.18,93437.0,176.7881,176.7881,176.2341,176.2638,93437.0
2024-05-03 11:00:00,178.19,178.28,177.68,177.71,91480.0,176.2737,176.3627,175.7692,175.7989,91480.0
2024-05-03 11:10:00,177.72,177.88,177.6,177.8,106846.0,175.8088,175.967,175.6901,175.8879,106846.0
2024-05-03 11:20:00,177.81,177.9,177.66,177.79,86311.0,175.8978,175.9868,175.7494,175.878,86311.0
2024-05-03 11:30:00,177.8,178.18,177.8,178.15,70321.0,175.8879,176.2638,175.8879,176.2341,70321.0
2024-05-03 11:40:00,178.14,178.25,177.95,178.07,60909.0,176.2242,176.3331,176.0363,176.155,60909.0
2024-05-03 11:50:00,178.05,178.3,178.03,178.17,62155.0,176.1352,176.3825,176.1154,176.2539,62155.0
2024-05-03 12:00:00,178.16,178.26,178.13,178.25,67087.0,176.244,176.343,176.2144,176.3331,67087.0
2024-05-03 12:10:00,178.26,178.29,177.98,178.05,55555.0,176.343,176.3726,176.066,176.1352,55555.0
2024-05-03 12:20:00,178.06,178.2,177.96,178.09,32089.0,176.1451,176.2836,176.0462,176.1748,32089.0
2024-05-03 12:30:00,178.09,178.17,178.01,178.13,38315.0,176.1748,176.2539,176.0956,176.2144,38315.0
2024-05-03 12:40:00,178.18,178.2,177.98,177.99,38850.0,176.2638,176.2836,176.066,176.0759,38850.0
2024-05-03 12:50:00,178.0,178.01,177.77,177.84,44665.0,176.0858,176.0956,175.8582,175.9275,44665.0
2024-05-03 13:00:00,177.88,178.06,177.83,178.04,40628.0,175.967,176.1451,175.9176,176.1253,40628.0
2024-05-03 13:10:00,178.02,178.16,177.96,177.99,46008.0,176.1055,176.244,176.0462,176.0759,46008.0
2024-05-03 13:20:00,177.99,178.08,177.92,178.03,50294.0,176.0759,176.1649,176.0066,176.1154,50294.0
2024-05-03 13:30:00,178.03,178.08,177.88,178.08,52995.0,176.1154,176.1649,175.967,176.1649,52995.0
2024-05-03 13:40:00,178.08,178.2,177.95,178.04,52100.0,176.1649,176.2836,176.0363,176.1253,52100.0
2024-05-03 13:50:00,178.06,178.16,178.0,178.05,48982.0,176.1451,176.244,176.0858,176.1352,48982.0
2024-05-03 14:00:00,178.01,178.26,178.01,178.23,48452.0,176.0956,176.343,176.0956,176.3133,48452.0
2024-05-03 14:10:00,178.24,178.26,178.19,178.25,37029.0,176.3232,176.343,176.2737,176.3331,37029.0
2024-05-03 14:20:00,178.26,178.33,178.24,178.24,40914.0,176.343,176.4122,176.3232,176.3232,40914.0
2024-05-03 14:30:00,178.24,178.4,178.15,178.15,70167.0,176.3232,176.4814,176.2341,176.2341,70167.0
2024-05-03 14:40:00,178.15,178.31,178.05,178.24,43080.0,176.2341,176.3924,176.1352,176.3232,43080.0
2024-05-03 14:50:00,178.27,178.27,178.02,178.12,53711.0,176.3528,176.3528,176.1055,176.2045,53711.0
2024-05-03 15:00:00,178.11,178.21,178.0,178.15,46346.0,176.1946,176.2935,176.0858,176.2341,46346.0
2024-05-03 15:10:00,178.15,178.28,178.05,178.18,65558.0,176.2341,176.3627,176.1352,176.2638,65558.0
2024-05-03 15:20:00,178.18,178.21,178.12,178.19,70840.0,176.2638,176.2935,176.2045,176.2737,70840.0
2024-05-03 15:30:00,178.18,178.18,177.94,178.07,78999.0,176.2638,176.2638,176.0264,176.155,78999.0
2024-05-03 15:40:00,178.06,178.16,177.97,177.98,67382.0,176.1451,176.244,176.0561,176.066,67382.0
2024-05-03 15:50:00,177.97,178.25,177.93,177.98,382791.0,176.0561,176.3331,176.0165,176.066,382791.0
2024-05-06 09:30:00,179.02,179.26,178.67,179.19,76809.0,177.0948,177.3322,176.7485,177.263,76809.0
2024-05-06 09:40:00,179.22,179.31,179.07,179.18,65260.0,177.2926,177.3817,177.1442,177.2531,65260.0
2024-05-06 09:50:00,179.2,179.31,178.97,179.24,87888.0,177.2728,177.3817,177.0453,177.3124,87888.0
2024-05-06 10:00:00,179.25,179.37,179.1,179.13,63543.0,177.3223,177.441,177.1739,177.2036,63543.0
2024-05-06 10:10:00,179.13,179.15,178.93,179.06,49141.0,177.2036,177.2234,177.0058,177.1344,49141.0
2024-05-06 10:20:00,179.07,179.12,178.95,179.02,63213.0,177.1442,177.1937,177.0255,177.0948,63213.0
2024-05-06 10:30:00,179.03,179.1,178.92,179.07,41271.0,177.1047,177.1739,176.9959,177.1442,41271.0
2024-05-06 10:40:00,179.09,179.23,178.99,179.07,25092.0,177.164,177.3025,177.0651,177.1442,25092.0
2024-05-06 10:50:00,179.09,179.12,178.97,179.04,182821.0,177.164,177.1937,177.0453,177.1146,182821.0
2024-05-06 11:00:00,179.03,179.03,178.83,178.99,47426.0,177.1047,177.1047,176.9068,177.0651,47426.0
2024-05-06 11:10:00,179.0,179.0,178.74,178.94,27224.0,177.075,177.075,176.8178,177.0156,27224.0
2024-05-06 11:20:00,178.95,179.03,178.88,178.94,30998.0,177.0255,177.1047,176.9563,177.0156,30998.0
2024-05-06 11:30:00,178.95,179.06,178.89,178.93,38929.0,177.0255,177.1344,176.9662,177.0058,38929.0
2024-05-06 11:40:00,178.92,178.96,178.82,178.93,41430.0,176.9959,177.0354,176.8969,177.0058,41430.0
2024-05-06 11:50:00,178.93,178.94,178.83,178.84,32428.0,177.0058,177.0156,176.9068,176.9167,32428.0
2024-05-06 12:00:00,178.83,178.91,178.74,178.89,23754.0,176.9068,176.986,176.8178,176.9662,23754.0
2024-05-06 12:10:00,178.86,178.87,178.62,178.65,19716.0,176.9365,176.9464,176.6991,176.7288,19716.0
2024-05-06 12:20:00,178.63,178.7,178.49,178.68,46281.0,176.709,176.7782,176.5705,176.7584,46281.0
2024-05-06 12:30:00,178.68,178.87,178.68,178.87,47662.0,176.7584,176.9464,176.7584,176.9464,47662.0
2024-05-06 12:40:00,178.86,178.91,178.67,178.76,44749.0,176.9365,176.986,176.7485,176.8376,44749.0
2024-05-06 12:50:00,178.78,179.0,178.68,179.0,18305.0,176.8574,177.075,176.7584,177.075,18305.0
2024-05-06 13:00:00,179.0,179.1,178.99,179.0,49764.0,177.075,177.1739,177.0651,177.075,49764.0
2024-05-06 13:10:00,179.01,179.07,178.92,179.05,26823.0,177.0849,177.1442,176.9959,177.1245,26823.0
2024-05-06 13:20:00,179.05,179.17,179.02,179.16,14948.0,177.1245,177.2432,177.0948,177.2333,14948.0
2024-05-06 13:30:00,179.16,179.24,179.11,179.24,28838.0,177.2333,177.3124,177.1838,177.3124,28838.0
2024-05-06 13:40:00,179.24,179.37,179.23,179.36,21702.0,177.3124,177.441,177.3025,177.4311,21702.0
2024-05-06 13:50:00,179.36,179.42,179.33,179.33,18828.0,177.4311,177.4905,177.4014,177.4014,18828.0
2024-05-06 14:00:00,179.32,179.36,179.25,179.34,32845.0,177.3916,177.4311,177.3223,177.4113,32845.0
2024-05-06 14:10:00,179.34,179.39,179.33,179.36,30948.0,177.4113,177.4608,177.4014,177.4311,30948.0
2024-05-06 14:20:00,179.35,179.56,179.28,179.53,57659.0,177.4212,177.629,177.352,177.5993,57659.0
2024-05-06 14:30:00,179.54,179.57,179.26,179.26,38450.0,177.6092,177.6389,177.3322,177.3322,38450.0
2024-05-06 14:40:00,179.27,179.37,179.22,179.31,40926.0,177.3421,177.441,177.2926,177.3817,40926.0
2024-05-06 14:50:00,179.33,179.38,179.28,179.33,23445.0,177.4014,177.4509,177.352,177.4014,23445.0
2024-05-06 15:00:00,179.32,179.34,179.18,179.27,36465.0,177.3916,177.4113,177.2531,177.3421,36465.0
2024-05-06 15:10:00,179.27,179.3,179.05,179.14,61516.0,177.3421,177.3718,177.1245,177.2135,61516.0
2024-05-06 15:20:00,179.15,179.2,179.08,179.09,58773.0,177.2234,177.2728,177.1541,177.164,58773.0
2024-05-06 15:30:00,179.08,179.29,179.04,179.27,64059.0,177.1541,177.3619,177.1146,177.3421,64059.0
2024-05-06 15:40:00,179.28,179.45,179.25,179.44,105830.0,177.352,177.5202,177.3223,177.5103,105830.0
2024-05-06 15:50:00,179.44,179.81,179.36,179.8,474829.0,177.5103,177.8763,177.4311,177.8664,474829.0
2024-05-07 09:30:00,179.69,179.77,179.17,179.31,103924.0,177.7576,177.8367,177.2432,177.3817,103924.0
2024-05-07 09:40:00,179.33,179.7,179.32,179.39,95352.0,177.4014,177.7675,177.3916,177.4608,95352.0
2024-05-07 09:50:00,179.4,179.68,179.29,179.51,100546.0,177.4707,177.7477,177.3619,177.5795,100546.0
2024-05-07 10:00:00,179.51,179.63,179.37,179.46,103722.0,177.5795,177.6982,177.441,177.5301,103722.0
2024-05-07 10:10:00,179.47,179.64,179.41,179.49,52918.0,177.5399,177.7081,177.4806,177.5597,52918.0
2024-05-07 10:20:00,179.5,179.54,179.32,179.32,52788.0,177.5696,177.6092,177.3916,177.3916,52788.0
2024-05-07 10:30:00,179.32,179.35,179.1,179.27,38339.0,177.3916,177.4212,177.1739,177.3421,38339.0
2024-05-07 10:40:00,179.27,179.5,179.18,179.5,87192.0,177.3421,177.5696,177.2531,177.5696,87192.0
2024-05-07 10:50:00,179.53,179.66,179.42,179.55,78741.0,177.5993,177.7279,177.4905,177.6191,78741.0
2024-05-07 11:00:00,179.57,179.67,179.57,179.59,48497.0,177.6389,177.7378,177.6389,177.6587,48497.0
2024-05-07 11:10:00,179.59,179.59,179.45,179.46,68435.0,177.6587,177.6587,177.5202,177.5301,68435.0
2024-05-07 11:20:00,179.47,179.52,179.35,179.35,57630.0,177.5399,177.5894,177.4212,177.4212,57630.0
2024-05-07 11:30:00,179.34,179.38,179.21,179.32,22047.0,177.4113,177.4509,177.2827,177.3916,22047.0
2024-05-07 11:40:00,179.34,179.4,179.3,179.39,47494.0,177.4113,177.4707,177.3718,177.4608,47494.0
2024-05-07 11:50:00,179.4,179.48,179.26,179.32,37057.0,177.4707,177.5498,177.3322,177.3916,37057.0
2024-05-07 12:00:00,179.33,179.39,179.19,179.35,24416.0,177.4014,177.4608,177.263,177.4212,24416.0
2024-05-07 12:10:00,179.34,179.43,179.32,179.4,23882.0,177.4113,177.5004,177.3916,177.4707,23882.0
2024-05-07 12:20:00,179.39,179.4,179.22,179.34,58963.0,177.4608,177.4707,177.2926,177.4113,58963.0
2024-05-07 12:30:00,179.35,179.35,179.17,179.24,27948.0,177.4212,177.4212,177.2432,177.3124,27948.0
2024-05-07 12:40:00,179.23,179.29,179.03,179.08,49265.0,177.3025,177.3619,177.1047,177.1541,49265.0
2024-05-07 12:50:00,179.08,179.09,178.96,179.02,32623.0,177.1541,177.164,177.0354,177.0948,32623.0
2024-05-07 13:00:00,179.03,179.16,179.03,179.1,19138.0,177.1047,177.2333,177.1047,177.1739,19138.0
2024-05-07 13:10:00,179.11,179.16,179.03,179.11,25350.0,177.1838,177.2333,177.1047,177.1838,25350.0
2024-05-07 13:20:00,179.1,179.19,179.08,179.16,28360.0,177.1739,177.263,177.1541,177.2333,28360.0
2024-05-07 13:30:00,179.15,179.21,179.08,179.08,15627.0,177.2234,177.2827,177.1541,177.1541,15627.0
2024-05-07 13:40:00,179.06,179.11,178.77,178.79,40297.0,177.1344,177.1838,176.8475,176.8673,40297.0
2024-05-07 13:50:00,178.78,178.94,178.65,178.72,46119.0,176.8574,177.0156,176.7288,176.798,46119.0
2024-05-07 14:00:00,178.73,178.82,178.58,178.63,82673.0,176.8079,176.8969,176.6595,176.709,82673.0
2024-05-07 14:10:00,178.64,178.73,178.39,178.39,40673.0,176.7189,176.8079,176.4716,176.4716,40673.0
2024-05-07 14:20:00,178.41,178.54,178.41,178.5,51991.0,176.4913,176.6199,176.4913,176.5804,51991.0
2024-05-07 14:30:00,178.5,178.57,178.25,178.31,69137.0,176.5804,176.6496,176.3331,176.3924,69137.0
2024-05-07 14:40:00,178.32,178.46,178.32,178.37,54421.0,176.4023,176.5408,176.4023,176.4518,54421.0
2024-05-07 14:50:00,178.37,178.49,178.29,178.48,49901.0,176.4518,176.5705,176.3726,176.5606,49901.0
2024-05-07 15:00:00,178.48,178.57,178.38,178.55,31611.0,176.5606,176.6496,176.4617,176.6298,31611.0
2024-05-07 15:10:00,178.56,178.62,178.44,178.54,55001.0,176.6397,176.6991,176.521,176.6199,55001.0
2024-05-07 15:20:00,178.55,178.65,178.53,178.61,40387.0,176.6298,176.7288,176.6101,176.6892,40387.0
2024-05-07 15:30:00,178.63,178.63,178.5,178.56,56773.0,176.709,176.709,176.5804,176.6397,56773.0
2024-05-07 15:40:00,178.58,178.62,178.47,178.62,58250.0,176.6595,176.6991,176.5507,176.6991,58250.0
2024-05-07 15:50:00,178.63,178.82,178.56,178.58,334369.0,176.709,176.8969,176.6397,176.6595,334369.0
2024-05-08 09:30:00,176.96,177.34,176.83,177.33,116599.0,175.0569,175.4328,174.9283,175.423,116599.0
2024-05-08 09:40:00,177.32,177.32,177.02,177.19,54686.0,175.4131,175.4131,175.1163,175.2845,54686.0
2024-05-08 09:50:00,177.18,177.29,177.11,177.28,63021.0,175.2746,175.3834,175.2053,175.3735,63021.0
2024-05-08 10:00:00,177.34,177.4,177.15,177.36,28247.0,175.4328,175.4922,175.2449,175.4526,28247.0
2024-05-08 10:10:00,177.35,177.52,177.3,177.41,54078.0,175.4427,175.6109,175.3933,175.5021,54078.0
2024-05-08 10:20:00,177.39,177.67,177.39,177.63,39274.0,175.4823,175.7593,175.4823,175.7197,39274.0
2024-05-08 10:30:00,177.62,177.65,177.47,177.61,52178.0,175.7098,175.7395,175.5615,175.6999,52178.0
2024-05-08 10:40:00,177.61,178.12,177.57,178.06,30491.0,175.6999,176.2045,175.6604,176.1451,30491.0
2024-05-08 10:50:00,178.06,178.06,177.84,177.85,50753.0,176.1451,176.1451,175.9275,175.9374,50753.0
2024-05-08 11:00:00,177.86,177.92,177.74,177.77,24475.0,175.9473,176.0066,175.8285,175.8582,24475.0
2024-05-08 11:10:00,177.77,177.8,177.66,177.71,45275.0,175.8582,175.8879,175.7494,175.7989,45275.0
2024-05-08 11:20:00,177.7,177.92,177.63,177.9,25282.0,175.789,176.0066,175.7197,175.9868,25282.0
2024-05-08 11:30:00,177.9,178.01,177.83,177.87,20486.0,175.9868,176.0956,175.9176,175.9571,20486.0
2024-05-08 11:40:00,177.87,178.02,177.82,177.99,22969.0,175.9571,176.1055,175.9077,176.0759,22969.0
2024-05-08 11:50:00,177.99,178.02,177.78,177.8,40538.0,176.0759,176.1055,175.8681,175.8879,40538.0
2024-05-08 12:00:00,177.79,177.91,177.71,177.71,37134.0,175.878,175.9967,175.7989,175.7989,37134.0
2024-05-08 12:10:00,177.72,177.8,177.61,177.79,38773.0,175.8088,175.8879,175.6999,175.878,38773.0
2024-05-08 12:20:00,177.8,177.81,177.67,177.69,141617.0,175.8879,175.8978,175.7593,175.7791,141617.0
2024-05-08 12:30:00,177.69,177.7,177.45,177.49,37694.0,175.7791,175.789,175.5417,175.5812,37694.0
2024-05-08 12:40:00,177.49,177.7,177.48,177.67,41546.0,175.5812,175.789,175.5713,175.7593,41546.0
2024-05-08 12:50:00,177.65,177.65,177.51,177.57,26350.0,175.7395,175.7395,175.601,175.6604,26350.0
2024-05-08 13:00:00,177.56,177.64,177.36,177.5,49098.0,175.6505,175.7296,175.4526,175.5911,49098.0
2024-05-08 13:10:00,177.49,177.57,177.42,177.49,44761.0,175.5812,175.6604,175.512,175.5812,44761.0
2024-05-08 13:20:00,177.47,177.48,177.31,177.43,45431.0,175.5615,175.5713,175.4032,175.5219,45431.0
2024-05-08 13:30:00,177.42,177.53,177.4,177.43,45057.0,175.512,175.6208,175.4922,175.5219,45057.0
2024-05-08 13:40:00,177.42,177.63,177.39,177.62,39976.0,175.512,175.7197,175.4823,175.7098,39976.0
2024-05-08 13:50:00,177.62,177.66,177.54,177.62,44525.0,175.7098,175.7494,175.6307,175.7098,44525.0
2024-05-08 14:00:00,177.62,177.75,177.58,177.75,46187.0,175.7098,175.8384,175.6703,175.8384,46187.0
2024-05-08 14:10:00,177.75,177.89,177.74,177.89,40739.0,175.8384,175.9769,175.8285,175.9769,40739.0
2024-05-08 14:20:00,177.88,177.93,177.78,177.89,51697.0,175.967,176.0165,175.8681,175.9769,51697.0
2024-05-08 14:30:00,177.9,177.92,177.74,177.78,46359.0,175.9868,176.0066,175.8285,175.8681,46359.0
2024-05-08 14:40:00,177.78,177.83,177.75,177.79,38002.0,175.8681,175.9176,175.8384,175.878,38002.0
2024-05-08 14:50:00,177.78,177.79,177.63,177.69,46169.0,175.8681,175.878,175.7197,175.7791,46169.0
2024-05-08 15:00:00,177.68,177.7,177.51,177.66,56673.0,175.7692,175.789,175.601,175.7494,56673.0
2024-05-08 15:10:00,177.66,177.84,177.65,177.78,61888.0,175.7494,175.9275,175.7395,175.8681,61888.0
2024-05-08 15:20:00,177.78,177.84,177.74,177.79,49134.0,175.8681,175.9275,175.8285,175.878,49134.0
2024-05-08 15:30:00,177.8,177.94,177.79,177.84,73044.0,175.8879,176.0264,175.878,175.9275,73044.0
2024-05-08 15:40:00,177.83,177.9,177.79,177.88,102812.0,175.9176,175.9868,175.878,175.967,102812.0
2024-05-08 15:50:00,177.89,177.98,177.81,177.82,285647.0,175.9769,176.066,175.8978,175.9077,285647.0
2024-05-09 09:30:00,177.93,178.11,177.62,177.66,108720.0,176.0165,176.1946,175.7098,175.7494,108720.0
2024-05-09 09:40:00,177.65,177.8,177.53,177.68,108811.0,175.7395,175.8879,175.6208,175.7692,108811.0
2024-05-09 09:50:00,177.69,178.12,177.67,178.09,64173.0,175.7791,176.2045,175.7593,176.1748,64173.0
2024-05-09 10:00:00,178.09,178.57,178.06,178.56,57913.0,176.1748,176.6496,176.1451,176.6397,57913.0
2024-05-09 10:10:00,178.56,178.73,178.44,178.65,54271.0,176.6397,176.8079,176.521,176.7288,54271.0
2024-05-09 10:20:00,178.66,178.78,178.59,178.59,78528.0,176.7387,176.8574,176.6694,176.6694,78528.0
2024-05-09 10:30:00,178.61,179.19,178.61,179.09,58787.0,176.6892,177.263,176.6892,177.164,58787.0
2024-05-09 10:40:00,179.12,179.16,178.93,179.04,60066.0,177.1937,177.2333,177.0058,177.1146,60066.0
2024-05-09 10:50:00,179.05,179.09,178.78,178.81,65676.0,177.1245,177.164,176.8574,176.887,65676.0
2024-05-09 11:00:00,178.83,178.97,178.79,178.85,35105.0,176.9068,177.0453,176.8673,176.9266,35105.0
2024-05-09 11:10:00,178.85,178.91,178.81,178.87,30491.0,176.9266,176.986,176.887,176.9464,30491.0
2024-05-09 11:20:00,178.88,179.11,178.88,179.06,50207.0,176.9563,177.1838,176.9563,177.1344,50207.0
2024-05-09 11:30:00,179.08,179.25,178.88,179.07,81315.0,177.1541,177.3223,176.9563,177.1442,81315.0
2024-05-09 11:40:00,179.07,179.08,178.95,179.04,32234.0,177.1442,177.1541,177.0255,177.1146,32234.0
2024-05-09 11:50:00,179.03,179.07,178.89,178.9,21692.0,177.1047,177.1442,176.9662,176.9761,21692.0
2024-05-09 12:00:00,178.91,178.96,178.86,178.91,15101.0,176.986,177.0354,176.9365,176.986,15101.0
2024-05-09 12:10:00,178.91,179.05,178.9,178.98,14343.0,176.986,177.1245,176.9761,177.0552,14343.0
2024-05-09 12:20:00,179.0,179.12,178.96,179.04,10574.0,177.075,177.1937,177.0354,177.1146,10574.0
2024-05-09 12:30:00,179.04,179.08,178.86,179.05,24859.0,177.1146,177.1541,176.9365,177.1245,24859.0
2024-05-09 12:40:00,179.06,179.2,179.05,179.18,10532.0,177.1344,177.2728,177.1245,177.2531,10532.0
2024-05-09 12:50:00,179.17,179.33,179.16,179.3,27647.0,177.2432,177.4014,177.2333,177.3718,27647.0
2024-05-09 13:00:00,179.27,179.5,179.22,179.35,57473.0,177.3421,177.5696,177.2926,177.4212,57473.0
2024-05-09 13:10:00,179.36,179.48,179.29,179.31,27633.0,177.4311,177.5498,177.3619,177.3817,27633.0
2024-05-09 13:20:00,179.3,179.4,179.16,179.36,30009.0,177.3718,177.4707,177.2333,177.4311,30009.0
2024-05-09 13:30:00,179.36,179.36,179.22,179.27,26954.0,177.4311,177.4311,177.2926,177.3421,26954.0
2024-05-09 13:40:00,179.27,179.39,179.22,179.25,15726.0,177.3421,177.4608,177.2926,177.3223,15726.0
2024-05-09 13:50:00,179.26,179.26,179.15,179.19,19923.0,177.3322,177.3322,177.2234,177.263,19923.0
2024-05-09 14:00:00,179.16,179.23,179.07,179.19,8046.0,177.2333,177.3025,177.1442,177.263,8046.0
2024-05-09 14:10:00,179.19,179.25,179.12,179.19,20306.0,177.263,177.3223,177.1937,177.263,20306.0
2024-05-09 14:20:00,179.2,179.31,179.11,179.3,9854.0,177.2728,177.3817,177.1838,177.3718,9854.0
2024-05-09 14:30:00,179.28,179.36,179.21,179.34,18715.0,177.352,177.4311,177.2827,177.4113,18715.0
2024-05-09 14:40:00,179.34,179.34,179.23,179.23,25329.0,177.4113,177.4113,177.3025,177.3025,25329.0
2024-05-09 14:50:00,179.26,179.39,179.26,179.31,95351.0,177.3322,177.4608,177.3322,177.3817,95351.0
2024-05-09 15:00:00,179.31,179.37,179.24,179.24,56293.0,177.3817,177.441,177.3124,177.3124,56293.0
2024-05-09 15:10:00,179.25,179.26,179.16,179.22,27039.0,177.3223,177.3322,177.2333,177.2926,27039.0
2024-05-09 15:20:00,179.21,179.27,179.12,179.14,23407.0,177.2827,177.3421,177.1937,177.2135,23407.0
2024-05-09 15:30:00,179.11,179.17,179.08,179.09,53877.0,177.1838,177.2432,177.1541,177.164,53877.0
2024-05-09 15:40:00,179.1,179.11,178.92,178.94,55359.0,177.1739,177.1838,176.9959,177.0156,55359.0
2024-05-09 15:50:00,178.95,179.18,178.93,179.08,346999.0,177.0255,177.2531,177.0058,177.1541,346999.0
2024-05-10 09:30:00,179.21,179.35,178.8,178.84,82616.0,177.2827,177.4212,176.8771,176.9167,82616.0
2024-05-10 09:40:00,178.86,179.06,178.72,179.05,77558.0,176.9365,177.1344,176.798,177.1245,77558.0
2024-05-10 09:50:00,179.07,179.34,179.02,179.32,69293.0,177.1442,177.4113,177.0948,177.3916,69293.0
2024-05-10 10:00:00,179.32,179.32,178.87,178.99,73395.0,177.3916,177.3916,176.9464,177.0651,73395.0
2024-05-10 10:10:00,178.98,178.98,178.71,178.75,78870.0,177.0552,177.0552,176.7881,176.8277,78870.0
2024-05-10 10:20:00,178.73,178.8,178.44,178.46,75576.0,176.8079,176.8771,176.521,176.5408,75576.0
2024-05-10 10:30:00,178.47,178.49,178.22,178.45,93267.0,176.5507,176.5705,176.3034,176.5309,93267.0
2024-05-10 10:40:00,178.46,178.6,178.34,178.35,38241.0,176.5408,176.6793,176.4221,176.432,38241.0
2024-05-10 10:50:00,178.34,178.41,177.97,178.11,64323.0,176.4221,176.4913,176.0561,176.1946,64323.0
2024-05-10 11:00:00,178.11,178.21,177.98,178.09,49360.0,176.1946,176.2935,176.066,176.1748,49360.0
2024-05-10 11:10:00,178.09,178.13,177.99,178.04,50421.0,176.1748,176.2144,176.0759,176.1253,50421.0
2024-05-10 11:20:00,178.05,178.12,177.96,178.1,31691.0,176.1352,176.2045,176.0462,176.1847,31691.0
2024-05-10 11:30:00,178.09,178.16,177.84,177.91,51902.0,176.1748,176.244,175.9275,175.9967,51902.0
2024-05-10 11:40:00,177.91,177.95,177.73,177.95,59499.0,175.9967,176.0363,175.8187,176.0363,59499.0
2024-05-10 11:50:00,177.95,178.06,177.93,178.03,43338.0,176.0363,176.1451,176.0165,176.1154,43338.0
2024-05-10 12:00:00,178.01,178.01,177.75,177.92,80215.0,176.0956,176.0956,175.8384,176.0066,80215.0
2024-05-10 12:10:00,177.93,178.02,177.88,177.89,51240.0,176.0165,176.1055,175.967,175.9769,51240.0
2024-05-10 12:20:00,177.89,178.03,177.83,177.86,42454.0,175.9769,176.1154,175.9176,175.9473,42454.0
2024-05-10 12:30:00,177.86,177.94,177.77,177.83,36378.0,175.9473,176.0264,175.8582,175.9176,36378.0
2024-05-10 12:40:00,177.83,178.02,177.82,178.01,84354.0,175.9176,176.1055,175.9077,176.0956,84354.0
2024-05-10 12:50:00,178.0,178.08,177.93,178.01,29683.0,176.0858,176.1649,176.0165,176.0956,29683.0
2024-05-10 13:00:00,178.0,178.05,177.87,177.88,37357.0,176.0858,176.1352,175.9571,175.967,37357.0
2024-05-10 13:10:00,177.88,178.03,177.85,177.99,28971.0,175.967,176.1154,175.9374,176.0759,28971.0
2024-05-10 13:20:00,177.99,178.01,177.92,177.98,17573.0,176.0759,176.0956,176.0066,176.066,17573.0
2024-05-10 13:30:00,177.99,178.11,177.99,178.08,34413.0,176.0759,176.1946,176.0759,176.1649,34413.0
2024-05-10 13:40:00,178.07,178.09,177.84,177.91,32664.0,176.155,176.1748,175.9275,175.9967,32664.0
2024-05-10 13:50:00,177.92,178.05,177.9,178.04,29385.0,176.0066,176.1352,175.9868,176.1253,29385.0
2024-05-10 14:00:00,178.03,178.03,177.78,177.99,28981.0,176.1154,176.1154,175.8681,176.0759,28981.0
2024-05-10 14:10:00,178.0,178.06,177.96,178.03,28056.0,176.0858,176.1451,176.0462,176.1154,28056.0
2024-05-10 14:20:00,178.02,178.02,177.86,177.93,33575.0,176.1055,176.1055,175.9473,176.0165,33575.0
2024-05-10 14:30:00,177.93,177.93,177.77,177.82,38084.0,176.0165,176.0165,175.8582,175.9077,38084.0
2024-05-10 14:40:00,177.83,177.95,177.81,177.93,31918.0,175.9176,176.0363,175.8978,176.0165,31918.0
2024-05-10 14:50:00,177.93,178.06,177.93,178.02,21867.0,176.0165,176.1451,176.0165,176.1055,21867.0
2024-05-10 15:00:00,178.03,178.09,177.92,178.03,31927.0,176.1154,176.1748,176.0066,176.1154,31927.0
2024-05-10 15:10:00,178.02,178.15,177.98,178.15,40518.0,176.1055,176.2341,176.066,176.2341,40518.0
2024-05-10 15:20:00,178.15,178.16,178.06,178.14,31035.0,176.2341,176.244,176.1451,176.2242,31035.0
2024-05-10 15:30:00,178.15,178.23,178.07,178.18,63832.0,176.2341,176.3133,176.155,176.2638,63832.0
2024-05-10 15:40:00,178.18,178.18,178.04,178.05,62830.0,176.2638,176.2638,176.1253,176.1352,62830.0
2024-05-10 15:50:00,178.06,178.26,178.03,178.09,261058.0,176.1451,176.343,176.1154,176.1748,261058.0
2024-05-13 09:30:00,178.87,179.02,178.55,178.72,74593.0,176.9464,177.0948,176.6298,176.798,74593.0
2024-05-13 09:40:00,178.73,178.96,178.56,178.91,86775.0,176.8079,177.0354,176.6397,176.986,86775.0
2024-05-13 09:50:00,178.94,179.28,178.91,179.25,201665.0,177.0156,177.352,176.986,177.3223,201665.0
2024-05-13 10:00:00,179.27,179.28,179.02,179.14,120149.0,177.3421,177.352,177.0948,177.2135,120149.0
2024-05-13 10:10:00,179.14,179.14,178.86,178.92,89734.0,177.2135,177.2135,176.9365,176.9959,89734.0
2024-05-13 10:20:00,178.91,179.09,178.88,179.05,33987.0,176.986,177.164,176.9563,177.1245,33987.0
2024-05-13 10:30:00,179.06,179.07,178.8,178.8,43386.0,177.1344,177.1442,176.8771,176.8771,43386.0
2024-05-13 10:40:00,178.81,178.84,178.63,178.71,20381.0,176.887,176.9167,176.709,176.7881,20381.0
2024-05-13 10:50:00,178.69,178.72,178.46,178.55,25669.0,176.7683,176.798,176.5408,176.6298,25669.0
2024-05-13 11:00:00,178.54,178.59,178.41,178.55,25166.0,176.6199,176.6694,176.4913,176.6298,25166.0
2024-05-13 11:10:00,178.56,178.61,178.39,178.4,24471.0,176.6397,176.6892,176.4716,176.4814,24471.0
2024-05-13 11:20:00,178.4,178.4,178.15,178.19,28731.0,176.4814,176.4814,176.2341,176.2737,28731.0
2024-05-13 11:30:00,178.18,178.18,177.97,178.11,26988.0,176.2638,176.2638,176.0561,176.1946,26988.0
2024-05-13 11:40:00,178.1,178.18,178.06,178.13,16458.0,176.1847,176.2638,176.1451,176.2144,16458.0
2024-05-13 11:50:00,178.17,178.3,178.14,178.26,10174.0,176.2539,176.3825,176.2242,176.343,10174.0
2024-05-13 12:00:00,178.26,178.37,178.18,178.19,11213.0,176.343,176.4518,176.2638,176.2737,11213.0
2024-05-13 12:10:00,178.13,178.13,178.05,178.05,11067.0,176.2144,176.2144,176.1352,176.1352,11067.0
2024-05-13 12:20:00,178.04,178.1,178.0,178.07,16903.0,176.1253,176.1847,176.0858,176.155,16903.0
2024-05-13 12:30:00,178.06,178.07,177.9,177.94,34188.0,176.1451,176.155,175.9868,176.0264,34188.0
2024-05-13 12:40:00,177.94,177.95,177.82,177.9,34723.0,176.0264,176.0363,175.9077,175.9868,34723.0
2024-05-13 12:50:00,177.91,177.91,177.72,177.76,24447.0,175.9967,175.9967,175.8088,175.8483,24447.0
2024-05-13 13:00:00,177.74,177.74,177.38,177.38,64092.0,175.8285,175.8285,175.4724,175.4724,64092.0
2024-05-13 13:10:00,177.38,177.66,177.25,177.61,50051.0,175.4724,175.7494,175.3438,175.6999,50051.0
2024-05-13 13:20:00,177.59,177.7,177.59,177.69,19976.0,175.6802,175.789,175.6802,175.7791,19976.0
2024-05-13 13:30:00,177.69,177.72,177.62,177.62,20937.0,175.7791,175.8088,175.7098,175.7098,20937.0
2024-05-13 13:40:00,177.6,177.65,177.5,177.54,22738.0,175.6901,175.7395,175.5911,175.6307,22738.0
2024-05-13 13:50:00,177.54,177.71,177.54,177.67,22057.0,175.6307,175.7989,175.6307,175.7593,22057.0
2024-05-13 14:00:00,177.66,177.67,177.51,177.64,33729.0,175.7494,175.7593,175.601,175.7296,33729.0
2024-05-13 14:10:00,177.64,177.68,177.58,177.63,41166.0,175.7296,175.7692,175.6703,175.7197,41166.0
2024-05-13 14:20:00,177.65,177.76,177.63,177.76,32761.0,175.7395,175.8483,175.7197,175.8483,32761.0
2024-05-13 14:30:00,177.75,177.84,177.73,177.77,42613.0,175.8384,175.9275,175.8187,175.8582,42613.0
2024-05-13 14:40:00,177.77,177.82,177.68,177.69,73809.0,175.8582,175.9077,175.7692,175.7791,73809.0
2024-05-13 14:50:00,177.68,177.7,177.63,177.7,34504.0,175.7692,175.789,175.7197,175.789,34504.0
2024-05-13 15:00:00,177.7,177.84,177.68,177.82,157352.0,175.789,175.9275,175.7692,175.9077,157352.0
2024-05-13 15:10:00,177.81,177.9,177.78,177.88,181130.0,175.8978,175.9868,175.8681,175.967,181130.0
2024-05-13 15:20:00,177.88,177.89,177.65,177.74,163663.0,175.967,175.9769,175.7395,175.8285,163663.0
2024-05-13 15:30:00,177.74,177.91,177.71,177.85,237444.0,175.8285,175.9967,175.7989,175.9374,237444.0
2024-05-13 15:40:00,177.86,177.95,177.77,177.79,290456.0,175.9473,176.0363,175.8582,175.878,290456.0
2024-05-13 15:50:00,177.79,177.92,177.75,177.86,974893.0,175.878,176.0066,175.8384,175.9473,974893.0
2024-05-14 09:30:00,177.58,178.47,177.56,178.26,133632.0,175.6703,176.5507,175.6505,176.343,133632.0
2024-05-14 09:40:00,178.29,178.79,178.28,178.43,172760.0,176.3726,176.8673,176.3627,176.5111,172760.0
2024-05-14 09:50:00,178.46,178.63,178.12,178.12,101389.0,176.5408,176.709,176.2045,176.2045,101389.0
2024-05-14 10:00:00,178.12,178.15,177.84,178.1,77200.0,176.2045,176.2341,175.9275,176.1847,77200.0
2024-05-14 10:10:00,178.1,178.26,177.72,177.76,91181.0,176.1847,176.343,175.8088,175.8483,91181.0
2024-05-14 10:20:00,177.77,178.26,177.74,178.17,75729.0,175.8582,176.343,175.8285,176.2539,75729.0
2024-05-14 10:30:00,178.18,178.21,177.5,177.66,78157.0,176.2638,176.2935,175.5911,175.7494,78157.0
2024-05-14 10:40:00,177.65,177.94,177.5,177.91,74405.0,175.7395,176.0264,175.5911,175.9967,74405.0
2024-05-14 10:50:00,177.91,178.25,177.88,178.22,91299.0,175.9967,176.3331,175.967,176.3034,91299.0
2024-05-14 11:00:00,178.24,178.43,178.19,178.41,52779.0,176.3232,176.5111,176.2737,176.4913,52779.0
2024-05-14 11:10:00,178.42,178.65,178.31,178.49,50177.0,176.5012,176.7288,176.3924,176.5705,50177.0
2024-05-14 11:20:00,178.48,178.56,178.37,178.47,40510.0,176.5606,176.6397,176.4518,176.5507,40510.0
2024-05-14 11:30:00,178.47,178.47,178.18,178.24,43842.0,176.5507,176.5507,176.2638,176.3232,43842.0
2024-05-14 11:40:00,178.24,178.3,177.94,178.02,40799.0,176.3232,176.3825,176.0264,176.1055,40799.0
2024-05-14 11:50:00,178.04,178.13,177.95,177.96,32846.0,176.1253,176.2144,176.0363,176.0462,32846.0
2024-05-14 12:00:00,177.96,178.02,177.9,177.93,37456.0,176.0462,176.1055,175.9868,176.0165,37456.0
2024-05-14 12:10:00,177.91,177.97,177.87,177.91,31105.0,175.9967,176.0561,175.9571,175.9967,31105.0
2024-05-14 12:20:00,177.9,178.09,177.9,178.03,42036.0,175.9868,176.1748,175.9868,176.1154,42036.0
2024-05-14 12:30:00,178.04,178.1,177.97,177.97,27532.0,176.1253,176.1847,176.0561,176.0561,27532.0
2024-05-14 12:40:00,177.99,178.06,177.93,177.94,18322.0,176.0759,176.1451,176.0165,176.0264,18322.0
2024-05-14 12:50:00,177.91,177.96,177.76,177.86,24811.0,175.9967,176.0462,175.8483,175.9473,24811.0
2024-05-14 13:00:00,177.87,177.88,177.7,177.74,27080.0,175.9571,175.967,175.789,175.8285,27080.0
2024-05-14 13:10:00,177.76,177.84,177.68,177.82,15376.0,175.8483,175.9275,175.7692,175.9077,15376.0
2024-05-14 13:20:00,177.84,178.07,177.82,178.04,30502.0,175.9275,176.155,175.9077,176.1253,30502.0
2024-05-14 13:30:00,178.05,178.09,177.98,178.07,18474.0,176.1352,176.1748,176.066,176.155,18474.0
2024-05-14 13:40:00,178.08,178.17,178.08,178.08,21572.0,176.1649,176.2539,176.1649,176.1649,21572.0
2024-05-14 13:50:00,178.07,178.17,178.02,178.13,18926.0,176.155,176.2539,176.1055,176.2144,18926.0
2024-05-14 14:00:00,178.13,178.24,178.12,178.19,21478.0,176.2144,176.3232,176.2045,176.2737,21478.0
2024-05-14 14:10:00,178.17,178.45,178.17,178.38,21435.0,176.2539,176.5309,176.2539,176.4617,21435.0
2024-05-14 14:20:00,178.39,178.42,178.28,178.31,59595.0,176.4716,176.5012,176.3627,176.3924,59595.0
2024-05-14 14:30:00,178.31,178.5,178.26,178.49,31793.0,176.3924,176.5804,176.343,176.5705,31793.0
2024-05-14 14:40:00,178.49,178.69,178.49,178.61,34103.0,176.5705,176.7683,176.5705,176.6892,34103.0
2024-05-14 14:50:00,178.6,178.78,178.56,178.74,17121.0,176.6793,176.8574,176.6397,176.8178,17121.0
2024-05-14 15:00:00,178.75,178.8,178.57,178.67,50484.0,176.8277,176.8771,176.6496,176.7485,50484.0
2024-05-14 15:10:00,178.67,178.83,178.65,178.81,45420.0,176.7485,176.9068,176.7288,176.887,45420.0
2024-05-14 15:20:00,178.8,178.95,178.77,178.87,73268.0,176.8771,177.0255,176.8475,176.9464,73268.0
2024-05-14 15:30:00,178.86,178.88,178.69,178.73,96665.0,176.9365,176.9563,176.7683,176.8079,96665.0
2024-05-14 15:40:00,178.73,178.81,178.65,178.65,98101.0,176.8079,176.887,176.7288,176.7288,98101.0
2024-05-14 15:50:00,178.66,178.97,178.63,178.65,328828.0,176.7387,177.0453,176.709,176.7288,328828.0
2024-05-15 09:30:00,179.48,179.61,178.56,178.58,155844.0,177.5498,177.6784,176.6397,176.6595,155844.0
2024-05-15 09:40:00,178.65,178.94,178.08,178.09,64051.0,176.7288,177.0156,176.1649,176.1748,64051.0
2024-05-15 09:50:00,178.13,178.16,177.79,178.13,155253.0,176.2144,176.244,175.878,176.2144,155253.0
2024-05-15 10:00:00,178.12,178.34,178.06,178.2,125466.0,176.2045,176.4221,176.1451,176.2836,125466.0
2024-05-15 10:10:00,178.19,178.27,178.06,178.18,107842.0,176.2737,176.3528,176.1451,176.2638,107842.0
2024-05-15 10:20:00,178.2,178.25,177.97,177.99,138895.0,176.2836,176.3331,176.0561,176.0759,138895.0
2024-05-15 10:30:00,178.0,178.32,177.97,178.17,77525.0,176.0858,176.4023,176.0561,176.2539,77525.0
2024-05-15 10:40:00,178.17,178.48,178.14,178.42,64038.0,176.2539,176.5606,176.2242,176.5012,64038.0
2024-05-15 10:50:00,178.42,178.5,178.21,178.32,68574.0,176.5012,176.5804,176.2935,176.4023,68574.0
2024-05-15 11:00:00,178.31,178.56,178.23,178.52,82742.0,176.3924,176.6397,176.3133,176.6002,82742.0
2024-05-15 11:10:00,178.52,178.88,178.44,178.88,102786.0,176.6002,176.9563,176.521,176.9563,102786.0
2024-05-15 11:20:00,178.89,179.11,178.77,179.1,82766.0,176.9662,177.1838,176.8475,177.1739,82766.0
2024-05-15 11:30:00,179.07,179.14,178.93,178.96,29825.0,177.1442,177.2135,177.0058,177.0354,29825.0
2024-05-15 11:40:00,178.95,179.04,178.69,178.7,62186.0,177.0255,177.1146,176.7683,176.7782,62186.0
2024-05-15 11:50:00,178.71,178.89,178.7,178.86,55394.0,176.7881,176.9662,176.7782,176.9365,55394.0
2024-05-15 12:00:00,178.86,178.86,178.64,178.78,31182.0,176.9365,176.9365,176.7189,176.8574,31182.0
2024-05-15 12:10:00,178.78,178.85,178.67,178.67,20927.0,176.8574,176.9266,176.7485,176.7485,20927.0
2024-05-15 12:20:00,178.67,178.75,178.58,178.65,59342.0,176.7485,176.8277,176.6595,176.7288,59342.0
2024-05-15 12:30:00,178.64,178.82,178.62,178.8,61844.0,176.7189,176.8969,176.6991,176.8771,61844.0
2024-05-15 12:40:00,178.81,178.9,178.67,178.67,60680.0,176.887,176.9761,176.7485,176.7485,60680.0
2024-05-15 12:50:00,178.66,178.8,178.57,178.77,122717.0,176.7387,176.8771,176.6496,176.8475,122717.0
2024-05-15 13:00:00,178.76,178.86,178.58,178.6,69404.0,176.8376,176.9365,176.6595,176.6793,69404.0
2024-05-15 13:10:00,178.61,178.67,178.5,178.57,57652.0,176.6892,176.7485,176.5804,176.6496,57652.0
2024-05-15 13:20:00,178.59,178.66,178.35,178.65,59842.0,176.6694,176.7387,176.432,176.7288,59842.0
2024-05-15 13:30:00,178.66,178.82,178.59,178.8,33240.0,176.7387,176.8969,176.6694,176.8771,33240.0
2024-05-15 13:40:00,178.81,178.88,178.69,178.8,37395.0,176.887,176.9563,176.7683,176.8771,37395.0
2024-05-15 13:50:00,178.8,178.98,178.8,178.88,49176.0,176.8771,177.0552,176.8771,176.9563,49176.0
2024-05-15 14:00:00,178.88,178.91,178.81,178.85,26804.0,176.9563,176.986,176.887,176.9266,26804.0
2024-05-15 14:10:00,178.86,178.95,178.74,178.83,109127.0,176.9365,177.0255,176.8178,176.9068,109127.0
2024-05-15 14:20:00,178.84,178.84,178.59,178.66,25870.0,176.9167,176.9167,176.6694,176.7387,25870.0
2024-05-15 14:30:00,178.66,178.66,178.44,178.64,33865.0,176.7387,176.7387,176.521,176.7189,33865.0
2024-05-15 14:40:00,178.63,178.64,178.5,178.5,28256.0,176.709,176.7189,176.5804,176.5804,28256.0
2024-05-15 14:50:00,178.5,178.72,178.5,178.72,27488.0,176.5804,176.798,176.5804,176.798,27488.0
2024-05-15 15:00:00,178.71,178.71,178.59,178.68,41555.0,176.7881,176.7881,176.6694,176.7584,41555.0
2024-05-15 15:10:00,178.68,178.86,178.67,178.84,54133.0,176.7584,176.9365,176.7485,176.9167,54133.0
2024-05-15 15:20:00,178.83,178.92,178.78,178.8,40652.0,176.9068,176.9959,176.8574,176.8771,40652.0
2024-05-15 15:30:00,178.78,178.89,178.75,178.83,57210.0,176.8574,176.9662,176.8277,176.9068,57210.0
2024-05-15 15:40:00,178.83,178.88,178.78,178.86,62774.0,176.9068,176.9563,176.8574,176.9365,62774.0
2024-05-15 15:50:00,178.85,179.09,178.79,178.96,303063.0,176.9266,177.164,176.8673,177.0354,303063.0
2024-05-16 09:30:00,178.85,178.92,178.4,178.63,73005.0,176.9266,176.9959,176.4814,176.709,73005.0
2024-05-16 09:40:00,178.62,178.73,178.41,178.73,123705.0,176.6991,176.8079,176.4913,176.8079,123705.0
2024-05-16 09:50:00,178.74,178.81,178.53,178.6,124941.0,176.8178,176.887,176.6101,176.6793,124941.0
2024-05-16 10:00:00,178.61,178.74,178.51,178.61,115855.0,176.6892,176.8178,176.5903,176.6892,115855.0
2024-05-16 10:10:00,178.62,178.89,178.59,178.8,54404.0,176.6991,176.9662,176.6694,176.8771,54404.0
2024-05-16 10:20:00,178.79,178.86,178.67,178.83,27138.0,176.8673,176.9365,176.7485,176.9068,27138.0
2024-05-16 10:30:00,178.83,178.96,178.81,178.9,31686.0,176.9068,177.0354,176.887,176.9761,31686.0
2024-05-16 10:40:00,178.92,179.05,178.86,179.01,31649.0,176.9959,177.1245,176.9365,177.0849,31649.0
2024-05-16 10:50:00,179.02,179.08,178.98,179.07,41533.0,177.0948,177.1541,177.0552,177.1442,41533.0
2024-05-16 11:00:00,179.09,179.12,178.92,179.06,33932.0,177.164,177.1937,176.9959,177.1344,33932.0
2024-05-16 11:10:00,179.05,179.05,178.74,178.84,33457.0,177.1245,177.1245,176.8178,176.9167,33457.0
2024-05-16 11:20:00,178.84,178.89,178.75,178.83,25449.0,176.9167,176.9662,176.8277,176.9068,25449.0
2024-05-16 11:30:00,178.84,178.86,178.69,178.69,30233.0,176.9167,176.9365,176.7683,176.7683,30233.0
2024-05-16 11:40:00,178.68,178.75,178.63,178.66,38132.0,176.7584,176.8277,176.709,176.7387,38132.0
2024-05-16 11:50:00,178.66,178.83,178.65,178.72,57444.0,176.7387,176.9068,176.7288,176.798,57444.0
2024-05-16 12:00:00,178.72,178.81,178.49,178.81,84938.0,176.798,176.887,176.5705,176.887,84938.0
2024-05-16 12:10:00,178.8,178.88,178.74,178.8,35931.0,176.8771,176.9563,176.8178,176.8771,35931.0
2024-05-16 12:20:00,178.79,178.93,178.74,178.87,48586.0,176.8673,177.0058,176.8178,176.9464,48586.0
2024-05-16 12:30:00,178.86,178.87,178.73,178.85,73985.0,176.9365,176.9464,176.8079,176.9266,73985.0
2024-05-16 12:40:00,178.85,178.93,178.81,178.89,39037.0,176.9266,177.0058,176.887,176.9662,39037.0
2024-05-16 12:50:00,178.88,178.98,178.86,178.97,37515.0,176.9563,177.0552,176.9365,177.0453,37515.0
2024-05-16 13:00:00,178.97,178.98,178.84,178.93,37537.0,177.0453,177.0552,176.9167,177.0058,37537.0
2024-05-16 13:10:00,178.93,178.93,178.78,178.78,39482.0,177.0058,177.0058,176.8574,176.8574,39482.0
2024-05-16 13:20:00,178.8,178.8,178.37,178.4,95910.0,176.8771,176.8771,176.4518,176.4814,95910.0
2024-05-16 13:30:00,178.4,178.5,178.32,178.36,52756.0,176.4814,176.5804,176.4023,176.4419,52756.0
2024-05-16 13:40:00,178.37,178.39,178.17,178.25,55922.0,176.4518,176.4716,176.2539,176.3331,55922.0
2024-05-16 13:50:00,178.24,178.43,178.24,178.39,40877.0,176.3232,176.5111,176.3232,176.4716,40877.0
2024-05-16 14:00:00,178.38,178.38,178.15,178.17,42079.0,176.4617,176.4617,176.2341,176.2539,42079.0
2024-05-16 14:10:00,178.19,178.22,177.97,178.06,49105.0,176.2737,176.3034,176.0561,176.1451,49105.0
2024-05-16 14:20:00,178.05,178.16,177.95,178.04,51758.0,176.1352,176.244,176.0363,176.1253,51758.0
2024-05-16 14:30:00,178.03,178.23,178.03,178.2,75261.0,176.1154,176.3133,176.1154,176.2836,75261.0
2024-05-16 14:40:00,178.2,178.28,178.19,178.23,45670.0,176.2836,176.3627,176.2737,176.3133,45670.0
2024-05-16 14:50:00,178.22,178.23,178.12,178.21,53849.0,176.3034,176.3133,176.2045,176.2935,53849.0
2024-05-16 15:00:00,178.21,178.24,178.14,178.23,44754.0,176.2935,176.3232,176.2242,176.3133,44754.0
2024-05-16 15:10:00,178.23,178.31,178.17,178.22,70966.0,176.3133,176.3924,176.2539,176.3034,70966.0
2024-05-16 15:20:00,178.23,178.23,178.12,178.2,61539.0,176.3133,176.3133,176.2045,176.2836,61539.0
2024-05-16 15:30:00,178.19,178.22,177.87,177.96,73328.0,176.2737,176.3034,175.9571,176.0462,73328.0
2024-05-16 15:40:00,177.96,178.03,177.85,177.96,121357.0,176.0462,176.1154,175.9374,176.0462,121357.0
2024-05-16 15:50:00,177.97,178.23,177.72,177.8,397784.0,176.0561,176.3133,175.8088,175.8879,397784.0
2024-05-17 09:30:00,177.95,177.95,177.43,177.74,115098.0,176.0363,176.0363,175.5219,175.8285,115098.0
2024-05-17 09:40:00,177.75,177.83,177.58,177.79,116052.0,175.8384,175.9176,175.6703,175.878,116052.0
2024-05-17 09:50:00,177.81,177.93,177.75,177.87,51312.0,175.8978,176.0165,175.8384,175.9571,51312.0
2024-05-17 10:00:00,177.86,178.0,177.8,177.92,57814.0,175.9473,176.0858,175.8879,176.0066,57814.0
2024-05-17 10:10:00,177.91,178.0,177.78,177.96,39530.0,175.9967,176.0858,175.8681,176.0462,39530.0
2024-05-17 10:20:00,177.96,178.24,177.96,178.24,68652.0,176.0462,176.3232,176.0462,176.3232,68652.0
2024-05-17 10:30:00,178.25,178.61,178.21,178.44,68997.0,176.3331,176.6892,176.2935,176.521,68997.0
2024-05-17 10:40:00,178.46,178.5,178.38,178.45,32017.0,176.5408,176.5804,176.4617,176.5309,32017.0
2024-05-17 10:50:00,178.47,178.5,178.33,178.36,44284.0,176.5507,176.5804,176.4122,176.4419,44284.0
2024-05-17 11:00:00,178.37,178.37,178.16,178.29,62359.0,176.4518,176.4518,176.244,176.3726,62359.0
2024-05-17 11:10:00,178.3,178.41,178.21,178.36,34158.0,176.3825,176.4913,176.2935,176.4419,34158.0
2024-05-17 11:20:00,178.35,178.37,178.25,178.35,25858.0,176.432,176.4518,176.3331,176.432,25858.0
2024-05-17 11:30:00,178.35,178.37,178.19,178.19,31918.0,176.432,176.4518,176.2737,176.2737,31918.0
2024-05-17 11:40:00,178.2,178.27,178.16,178.16,19787.0,176.2836,176.3528,176.244,176.244,19787.0
2024-05-17 11:50:00,178.17,178.49,178.16,178.49,31099.0,176.2539,176.5705,176.244,176.5705,31099.0
2024-05-17 12:00:00,178.48,178.57,178.38,178.47,45577.0,176.5606,176.6496,176.4617,176.5507,45577.0
2024-05-17 12:10:00,178.47,178.47,178.37,178.4,21433.0,176.5507,176.5507,176.4518,176.4814,21433.0
2024-05-17 12:20:00,178.38,178.39,178.25,178.34,14470.0,176.4617,176.4716,176.3331,176.4221,14470.0
2024-05-17 12:30:00,178.34,178.4,178.3,178.38,21344.0,176.4221,176.4814,176.3825,176.4617,21344.0
2024-05-17 12:40:00,178.36,178.36,178.1,178.21,23207.0,176.4419,176.4419,176.1847,176.2935,23207.0
2024-05-17 12:50:00,178.21,178.28,178.21,178.27,12881.0,176.2935,176.3627,176.2935,176.3528,12881.0
2024-05-17 13:00:00,178.27,178.29,178.18,178.21,21015.0,176.3528,176.3726,176.2638,176.2935,21015.0
2024-05-17 13:10:00,178.21,178.23,178.08,178.1,12983.0,176.2935,176.3133,176.1649,176.1847,12983.0
2024-05-17 13:20:00,178.12,178.18,178.07,178.16,14769.0,176.2045,176.2638,176.155,176.244,14769.0
2024-05-17 13:30:00,178.17,178.38,178.15,178.37,13863.0,176.2539,176.4617,176.2341,176.4518,13863.0
2024-05-17 13:40:00,178.36,178.36,178.25,178.28,12237.0,176.4419,176.4419,176.3331,176.3627,12237.0
2024-05-17 13:50:00,178.27,178.32,178.25,178.27,11751.0,176.3528,176.4023,176.3331,176.3528,11751.0
2024-05-17 14:00:00,178.27,178.28,178.16,178.17,24402.0,176.3528,176.3627,176.244,176.2539,24402.0
2024-05-17 14:10:00,178.17,178.17,177.91,178.06,55456.0,176.2539,176.2539,175.9967,176.1451,55456.0
2024-05-17 14:20:00,178.05,178.05,177.86,178.0,37159.0,176.1352,176.1352,175.9473,176.0858,37159.0
2024-05-17 14:30:00,178.01,178.15,178.01,178.15,29547.0,176.0956,176.2341,176.0956,176.2341,29547.0
2024-05-17 14:40:00,178.16,178.2,178.07,178.2,26371.0,176.244,176.2836,176.155,176.2836,26371.0
2024-05-17 14:50:00,178.19,178.44,178.16,178.39,33112.0,176.2737,176.521,176.244,176.4716,33112.0
2024-05-17 15:00:00,178.4,178.4,178.29,178.34,23907.0,176.4814,176.4814,176.3726,176.4221,23907.0
2024-05-17 15:10:00,178.34,178.38,178.29,178.31,30759.0,176.4221,176.4617,176.3726,176.3924,30759.0
2024-05-17 15:20:00,178.34,178.42,178.28,178.35,23483.0,176.4221,176.5012,176.3627,176.432,23483.0
2024-05-17 15:30:00,178.34,178.39,178.27,178.38,71081.0,176.4221,176.4716,176.3528,176.4617,71081.0
2024-05-17 15:40:00,178.39,178.46,178.27,178.28,111722.0,176.4716,176.5408,176.3528,176.3627,111722.0
2024-05-17 15:50:00,178.28,178.73,178.26,178.7,500836.0,176.3627,176.8079,176.343,176.7782,500836.0
2024-05-20 09:30:00,178.28,178.78,178.2,178.2,89422.0,176.3627,176.8574,176.2836,176.2836,89422.0
2024-05-20 09:40:00,178.2,178.41,178.09,178.28,42185.0,176.2836,176.4913,176.1748,176.3627,42185.0
2024-05-20 09:50:00,178.29,178.54,178.29,178.33,47055.0,176.3726,176.6199,176.3726,176.4122,47055.0
2024-05-20 10:00:00,178.35,178.47,178.24,178.35,29765.0,176.432,176.5507,176.3232,176.432,29765.0
2024-05-20 10:10:00,178.35,178.44,178.25,178.27,132518.0,176.432,176.521,176.3331,176.3528,132518.0
2024-05-20 10:20:00,178.28,178.4,178.11,178.28,41294.0,176.3627,176.4814,176.1946,176.3627,41294.0
2024-05-20 10:30:00,178.3,178.31,178.13,178.27,12393.0,176.3825,176.3924,176.2144,176.3528,12393.0
2024-05-20 10:40:00,178.3,178.41,178.28,178.36,29371.0,176.3825,176.4913,176.3627,176.4419,29371.0
2024-05-20 10:50:00,178.41,178.44,178.14,178.21,22256.0,176.4913,176.521,176.2242,176.2935,22256.0
2024-05-20 11:00:00,178.23,178.28,178.08,178.09,26179.0,176.3133,176.3627,176.1649,176.1748,26179.0
2024-05-20 11:10:00,178.1,178.15,177.99,178.12,11300.0,176.1847,176.2341,176.0759,176.2045,11300.0
2024-05-20 11:20:00,178.12,178.19,178.01,178.15,11092.0,176.2045,176.2737,176.0956,176.2341,11092.0
2024-05-20 11:30:00,178.15,178.3,178.1,178.21,30325.0,176.2341,176.3825,176.1847,176.2935,30325.0
2024-05-20 11:40:00,178.19,178.19,177.97,178.0,36641.0,176.2737,176.2737,176.0561,176.0858,36641.0
2024-05-20 11:50:00,178.0,178.01,177.84,177.89,55946.0,176.0858,176.0956,175.9275,175.9769,55946.0
2024-05-20 12:00:00,177.91,178.01,177.91,177.96,28163.0,175.9967,176.0956,175.9967,176.0462,28163.0
2024-05-20 12:10:00,177.94,177.94,177.73,177.74,20604.0,176.0264,176.0264,175.8187,175.8285,20604.0
2024-05-20 12:20:00,177.75,177.78,177.68,177.77,24552.0,175.8384,175.8681,175.7692,175.8582,24552.0
2024-05-20 12:30:00,177.76,177.83,177.71,177.82,14020.0,175.8483,175.9176,175.7989,175.9077,14020.0
2024-05-20 12:40:00,177.82,177.88,177.75,177.75,9399.0,175.9077,175.967,175.8384,175.8384,9399.0
2024-05-20 12:50:00,177.77,177.83,177.76,177.8,15046.0,175.8582,175.9176,175.8483,175.8879,15046.0
2024-05-20 13:00:00,177.79,177.81,177.72,177.77,21128.0,175.878,175.8978,175.8088,175.8582,21128.0
2024-05-20 13:10:00,177.77,177.85,177.73,177.78,21139.0,175.8582,175.9374,175.8187,175.8681,21139.0
2024-05-20 13:20:00,177.78,177.78,177.43,177.48,25459.0,175.8681,175.8681,175.5219,175.5713,25459.0
2024-05-20 13:30:00,177.48,177.49,177.31,177.37,32223.0,175.5713,175.5812,175.4032,175.4625,32223.0
2024-05-20 13:40:00,177.35,177.44,177.26,177.33,22604.0,175.4427,175.5318,175.3537,175.423,22604.0
2024-05-20 13:50:00,177.35,177.38,177.3,177.35,12223.0,175.4427,175.4724,175.3933,175.4427,12223.0
2024-05-20 14:00:00,177.32,177.36,176.94,177.12,60342.0,175.4131,175.4526,175.0372,175.2152,60342.0
2024-05-20 14:10:00,177.12,177.22,177.09,177.15,46249.0,175.2152,175.3141,175.1855,175.2449,46249.0
2024-05-20 14:20:00,177.17,177.33,177.15,177.33,8598.0,175.2647,175.423,175.2449,175.423,8598.0
2024-05-20 14:30:00,177.33,177.42,177.3,177.35,18802.0,175.423,175.512,175.3933,175.4427,18802.0
2024-05-20 14:40:00,177.36,177.47,177.36,177.45,56254.0,175.4526,175.5615,175.4526,175.5417,56254.0
2024-05-20 14:50:00,177.44,177.46,177.37,177.38,18592.0,175.5318,175.5516,175.4625,175.4724,18592.0
2024-05-20 15:00:00,177.38,177.51,177.34,177.5,23380.0,175.4724,175.601,175.4328,175.5911,23380.0
2024-05-20 15:10:00,177.51,177.59,177.48,177.5,26752.0,175.601,175.6802,175.5713,175.5911,26752.0
2024-05-20 15:20:00,177.5,177.53,177.44,177.52,29778.0,175.5911,175.6208,175.5318,175.6109,29778.0
2024-05-20 15:30:00,177.52,177.53,177.36,177.43,30668.0,175.6109,175.6208,175.4526,175.5219,30668.0
2024-05-20 15:40:00,177.42,177.43,177.25,177.27,49711.0,175.512,175.5219,175.3438,175.3636,49711.0
2024-05-20 15:50:00,177.27,177.42,177.23,177.39,210059.0,175.3636,175.512,175.324,175.4823,210059.0
2024-05-21 09:30:00,177.21,177.33,176.77,176.81,126583.0,175.3042,175.423,174.869,174.9085,126583.0
2024-05-21 09:40:00,176.78,177.15,176.68,176.9,70285.0,174.8789,175.2449,174.7799,174.9976,70285.0
2024-05-21 09:50:00,176.89,176.98,176.78,176.94,40627.0,174.9877,175.0767,174.8789,175.0372,40627.0
2024-05-21 10:00:00,176.96,177.26,176.95,177.02,70550.0,175.0569,175.3537,175.047,175.1163,70550.0
2024-05-21 10:10:00,177.03,177.07,176.74,176.75,37741.0,175.1262,175.1658,174.8393,174.8492,37741.0
2024-05-21 10:20:00,176.76,176.79,176.62,176.66,49049.0,174.8591,174.8888,174.7206,174.7602,49049.0
2024-05-21 10:30:00,176.66,176.79,176.54,176.79,54487.0,174.7602,174.8888,174.6415,174.8888,54487.0
2024-05-21 10:40:00,176.8,176.85,176.73,176.74,48442.0,174.8987,174.9481,174.8294,174.8393,48442.0
2024-05-21 10:50:00,176.73,176.79,176.61,176.77,51982.0,174.8294,174.8888,174.7107,174.869,51982.0
2024-05-21 11:00:00,176.76,176.86,176.69,176.72,66716.0,174.8591,174.958,174.7898,174.8195,66716.0
2024-05-21 11:10:00,176.73,176.89,176.69,176.86,22789.0,174.8294,174.9877,174.7898,174.958,22789.0
2024-05-21 11:20:00,176.87,176.91,176.79,176.83,16846.0,174.9679,175.0075,174.8888,174.9283,16846.0
2024-05-21 11:30:00,176.83,176.83,176.71,176.73,12011.0,174.9283,174.9283,174.8096,174.8294,12011.0
2024-05-21 11:40:00,176.73,176.79,176.67,176.78,15816.0,174.8294,174.8888,174.7701,174.8789,15816.0
2024-05-21 11:50:00,176.78,176.9,176.62,176.9,25593.0,174.8789,174.9976,174.7206,174.9976,25593.0
2024-05-21 12:00:00,176.92,177.08,176.92,177.03,22078.0,175.0174,175.1756,175.0174,175.1262,22078.0
2024-05-21 12:10:00,177.04,177.18,177.04,177.11,29506.0,175.1361,175.2746,175.1361,175.2053,29506.0
2024-05-21 12:20:00,177.11,177.17,177.09,177.17,10728.0,175.2053,175.2647,175.1855,175.2647,10728.0
2024-05-21 12:30:00,177.18,177.26,177.01,177.04,12635.0,175.2746,175.3537,175.1064,175.1361,12635.0
2024-05-21 12:40:00,177.04,177.14,176.98,177.13,16799.0,175.1361,175.235,175.0767,175.2251,16799.0
2024-05-21 12:50:00,177.13,177.18,176.99,177.04,9306.0,175.2251,175.2746,175.0866,175.1361,9306.0
2024-05-21 13:00:00,177.03,177.08,176.94,177.03,21236.0,175.1262,175.1756,175.0372,175.1262,21236.0
2024-05-21 13:10:00,177.03,177.04,176.91,177.0,21237.0,175.1262,175.1361,175.0075,175.0965,21237.0
2024-05-21 13:20:00,177.0,177.09,176.94,177.08,28696.0,175.0965,175.1855,175.0372,175.1756,28696.0
2024-05-21 13:30:00,177.09,177.46,177.08,177.46,58014.0,175.1855,175.5516,175.1756,175.5516,58014.0
2024-05-21 13:40:00,177.48,177.48,177.35,177.39,33507.0,175.5713,175.5713,175.4427,175.4823,33507.0
2024-05-21 13:50:00,177.39,177.64,177.39,177.63,24703.0,175.4823,175.7296,175.4823,175.7197,24703.0
2024-05-21 14:00:00,177.64,177.64,177.5,177.57,10739.0,175.7296,175.7296,175.5911,175.6604,10739.0
2024-05-21 14:10:00,177.56,177.72,177.55,177.7,16899.0,175.6505,175.8088,175.6406,175.789,16899.0
2024-05-21 14:20:00,177.74,177.74,177.58,177.59,29469.0,175.8285,175.8285,175.6703,175.6802,29469.0
2024-05-21 14:30:00,177.59,177.81,177.59,177.81,28065.0,175.6802,175.8978,175.6802,175.8978,28065.0
2024-05-21 14:40:00,177.82,177.92,177.78,177.87,24975.0,175.9077,176.0066,175.8681,175.9571,24975.0
2024-05-21 14:50:00,177.88,177.95,177.84,177.91,17875.0,175.967,176.0363,175.9275,175.9967,17875.0
2024-05-21 15:00:00,177.91,177.91,177.74,177.82,45089.0,175.9967,175.9967,175.8285,175.9077,45089.0
2024-05-21 15:10:00,177.82,177.99,177.82,177.99,34145.0,175.9077,176.0759,175.9077,176.0759,34145.0
2024-05-21 15:20:00,177.99,178.0,177.81,177.94,31465.0,176.0759,176.0858,175.8978,176.0264,31465.0
2024-05-21 15:30:00,177.95,178.22,177.94,178.12,90860.0,176.0363,176.3034,176.0264,176.2045,90860.0
2024-05-21 15:40:00,178.12,178.19,178.01,178.19,42478.0,176.2045,176.2737,176.0956,176.2737,42478.0
2024-05-21 15:50:00,178.2,178.55,178.16,178.51,236784.0,176.2836,176.6298,176.244,176.5903,236784.0
2024-05-22 09:30:00,178.08,178.26,177.77,178.1,112956.0,176.1649,176.343,175.8582,176.1847,112956.0
2024-05-22 09:40:00,178.1,178.22,177.92,178.03,73515.0,176.1847,176.3034,176.0066,176.1154,73515.0
2024-05-22 09:50:00,178.04,178.11,177.7,177.74,57850.0,176.1253,176.1946,175.789,175.8285,57850.0
2024-05-22 10:00:00,177.73,177.75,177.47,177.6,42273.0,175.8187,175.8384,175.5615,175.6901,42273.0
2024-05-22 10:10:00,177.6,177.78,177.58,177.69,28459.0,175.6901,175.8681,175.6703,175.7791,28459.0
2024-05-22 10:20:00,177.7,177.79,177.6,177.7,26681.0,175.789,175.878,175.6901,175.789,26681.0
2024-05-22 10:30:00,177.7,177.7,177.56,177.61,17260.0,175.789,175.789,175.6505,175.6999,17260.0
2024-05-22 10:40:00,177.62,177.77,177.54,177.67,28023.0,175.7098,175.8582,175.6307,175.7593,28023.0
2024-05-22 10:50:00,177.67,177.71,177.55,177.56,26361.0,175.7593,175.7989,175.6406,175.6505,26361.0
2024-05-22 11:00:00,177.57,177.74,177.53,177.64,19196.0,175.6604,175.8285,175.6208,175.7296,19196.0
2024-05-22 11:10:00,177.64,177.64,177.42,177.51,16484.0,175.7296,175.7296,175.512,175.601,16484.0
2024-05-22 11:20:00,177.57,177.64,177.54,177.56,26201.0,175.6604,175.7296,175.6307,175.6505,26201.0
2024-05-22 11:30:00,177.57,177.69,177.53,177.56,15619.0,175.6604,175.7791,175.6208,175.6505,15619.0
2024-05-22 11:40:00,177.56,177.6,177.45,177.53,11700.0,175.6505,175.6901,175.5417,175.6208,11700.0
2024-05-22 11:50:00,177.5,177.5,177.23,177.41,36884.0,175.5911,175.5911,175.324,175.5021,36884.0
2024-05-22 12:00:00,177.4,177.47,177.36,177.44,10525.0,175.4922,175.5615,175.4526,175.5318,10525.0
2024-05-22 12:10:00,177.45,177.52,177.43,177.47,17062.0,175.5417,175.6109,175.5219,175.5615,17062.0
2024-05-22 12:20:00,177.45,177.57,177.42,177.52,16667.0,175.5417,175.6604,175.512,175.6109,16667.0
2024-05-22 12:30:00,177.53,177.54,177.43,177.47,17454.0,175.6208,175.6307,175.5219,175.5615,17454.0
2024-05-22 12:40:00,177.48,177.5,177.29,177.3,20268.0,175.5713,175.5911,175.3834,175.3933,20268.0
2024-05-22 12:50:00,177.32,177.34,177.26,177.28,8278.0,175.4131,175.4328,175.3537,175.3735,8278.0
2024-05-22 13:00:00,177.28,177.38,177.28,177.32,8957.0,175.3735,175.4724,175.3735,175.4131,8957.0
2024-05-22 13:10:00,177.32,177.34,177.24,177.24,12986.0,175.4131,175.4328,175.3339,175.3339,12986.0
2024-05-22 13:20:00,177.25,177.29,177.16,177.16,27421.0,175.3438,175.3834,175.2548,175.2548,27421.0
2024-05-22 13:30:00,177.15,177.21,176.8,176.89,29807.0,175.2449,175.3042,174.8987,174.9877,29807.0
2024-05-22 13:40:00,176.89,176.89,176.64,176.74,48518.0,174.9877,174.9877,174.7404,174.8393,48518.0
2024-05-22 13:50:00,176.74,176.85,176.72,176.84,35769.0,174.8393,174.9481,174.8195,174.9382,35769.0
2024-05-22 14:00:00,176.83,176.83,176.21,176.58,80108.0,174.9283,174.9283,174.315,174.681,80108.0
2024-05-22 14:10:00,176.55,176.62,176.37,176.46,54516.0,174.6513,174.7206,174.4733,174.5623,54516.0
2024-05-22 14:20:00,176.46,176.46,176.02,176.04,44187.0,174.5623,174.5623,174.127,174.1468,44187.0
2024-05-22 14:30:00,176.01,176.18,175.93,176.05,62255.0,174.1172,174.2853,174.038,174.1567,62255.0
2024-05-22 14:40:00,176.04,176.25,175.94,176.25,51553.0,174.1468,174.3546,174.0479,174.3546,51553.0
2024-05-22 14:50:00,176.25,176.27,176.13,176.24,55761.0,174.3546,174.3744,174.2359,174.3447,55761.0
2024-05-22 15:00:00,176.24,176.34,176.21,176.32,102089.0,174.3447,174.4436,174.315,174.4238,102089.0
2024-05-22 15:10:00,176.31,176.37,176.0,176.06,82936.0,174.4139,174.4733,174.1073,174.1666,82936.0
2024-05-22 15:20:00,176.07,176.35,176.07,176.3,69750.0,174.1765,174.4535,174.1765,174.404,69750.0
2024-05-22 15:30:00,176.29,176.6,176.25,176.26,126187.0,174.3941,174.7008,174.3546,174.3645,126187.0
2024-05-22 15:40:00,176.27,176.3,176.03,176.04,163003.0,174.3744,174.404,174.1369,174.1468,163003.0
2024-05-22 15:50:00,176.05,176.67,175.94,176.67,556084.0,174.1567,174.7701,174.0479,174.7701,556084.0
2024-05-23 09:30:00,177.13,177.13,176.08,176.11,96563.0,175.2251,175.2251,174.1864,174.2161,96563.0
2024-05-23 09:40:00,176.08,176.25,175.76,175.85,70843.0,174.1864,174.3546,173.8698,173.9589,70843.0
2024-05-23 09:50:00,175.88,175.91,175.39,175.54,67110.0,173.9886,174.0182,173.5038,173.6522,67110.0
2024-05-23 10:00:00,175.54,175.67,175.21,175.35,78005.0,173.6522,173.7808,173.3258,173.4643,78005.0
2024-05-23 10:10:00,175.36,175.62,175.25,175.25,39750.0,173.4741,173.7313,173.3653,173.3653,39750.0
2024-05-23 10:20:00,175.26,175.29,174.98,175.2,51352.0,173.3752,173.4049,173.0982,173.3159,51352.0
2024-05-23 10:30:00,175.23,175.46,175.01,175.45,46028.0,173.3455,173.5731,173.1279,173.5632,46028.0
2024-05-23 10:40:00,175.47,175.51,175.22,175.35,42756.0,173.583,173.6225,173.3356,173.4643,42756.0
2024-05-23 10:50:00,175.3,175.3,174.99,175.1,57093.0,173.4148,173.4148,173.1081,173.2169,57093.0
2024-05-23 11:00:00,175.1,175.47,175.09,175.46,32064.0,173.2169,173.583,173.207,173.5731,32064.0
2024-05-23 11:10:00,175.47,175.58,175.39,175.42,44289.0,173.583,173.6918,173.5038,173.5335,44289.0
2024-05-23 11:20:00,175.43,175.52,175.38,175.48,26874.0,173.5434,173.6324,173.4939,173.5929,26874.0
2024-05-23 11:30:00,175.5,175.74,175.5,175.69,22424.0,173.6126,173.8501,173.6126,173.8006,22424.0
2024-05-23 11:40:00,175.69,175.69,175.56,175.62,23146.0,173.8006,173.8006,173.672,173.7313,23146.0
2024-05-23 11:50:00,175.63,175.8,175.59,175.7,24506.0,173.7412,173.9094,173.7017,173.8105,24506.0
2024-05-23 12:00:00,175.69,175.84,175.55,175.66,13343.0,173.8006,173.949,173.6621,173.7709,13343.0
2024-05-23 12:10:00,175.65,175.68,175.48,175.68,35149.0,173.761,173.7907,173.5929,173.7907,35149.0
2024-05-23 12:20:00,175.67,175.91,175.64,175.9,9886.0,173.7808,174.0182,173.7511,174.0083,9886.0
2024-05-23 12:30:00,175.91,175.91,175.79,175.8,11469.0,174.0182,174.0182,173.8995,173.9094,11469.0
2024-05-23 12:40:00,175.78,175.8,175.45,175.5,20305.0,173.8896,173.9094,173.5632,173.6126,20305.0
2024-05-23 12:50:00,175.48,175.5,175.19,175.2,66810.0,173.5929,173.6126,173.306,173.3159,66810.0
2024-05-23 13:00:00,175.2,175.23,175.06,175.18,57484.0,173.3159,173.3455,173.1774,173.2961,57484.0
2024-05-23 13:10:00,175.17,175.36,175.15,175.17,38598.0,173.2862,173.4741,173.2664,173.2862,38598.0
2024-05-23 13:20:00,175.16,175.28,175.05,175.26,20346.0,173.2763,173.395,173.1675,173.3752,20346.0
2024-05-23 13:30:00,175.25,175.26,174.69,174.71,37175.0,173.3653,173.3752,172.8113,172.8311,37175.0
2024-05-23 13:40:00,174.7,174.88,174.46,174.48,61395.0,172.8212,172.9993,172.5838,172.6036,61395.0
2024-05-23 13:50:00,174.49,174.56,174.14,174.15,46415.0,172.6135,172.6827,172.2673,172.2772,46415.0
2024-05-23 14:00:00,174.14,174.17,173.79,173.97,58171.0,172.2673,172.2969,171.921,172.0991,58171.0
2024-05-23 14:10:00,173.96,174.06,173.6,173.6,43425.0,172.0892,172.1881,171.7331,171.7331,43425.0
2024-05-23 14:20:00,173.59,173.87,173.59,173.71,202407.0,171.7232,172.0002,171.7232,171.8419,202407.0
2024-05-23 14:30:00,173.68,173.86,173.56,173.85,81913.0,171.8122,171.9903,171.6935,171.9804,81913.0
2024-05-23 14:40:00,173.83,173.93,173.56,173.62,34852.0,171.9606,172.0595,171.6935,171.7529,34852.0
2024-05-23 14:50:00,173.62,173.65,173.52,173.58,37604.0,171.7529,171.7825,171.6539,171.7133,37604.0
2024-05-23 15:00:00,173.57,173.77,173.56,173.75,66871.0,171.7034,171.9012,171.6935,171.8815,66871.0
2024-05-23 15:10:00,173.73,173.78,173.57,173.68,79916.0,171.8617,171.9111,171.7034,171.8122,79916.0
2024-05-23 15:20:00,173.68,173.77,173.55,173.61,81331.0,171.8122,171.9012,171.6836,171.743,81331.0
2024-05-23 15:30:00,173.61,173.74,173.6,173.71,142612.0,171.743,171.8716,171.7331,171.8419,142612.0
2024-05-23 15:40:00,173.71,173.78,173.53,173.72,224649.0,171.8419,171.9111,171.6638,171.8518,224649.0
2024-05-23 15:50:00,173.73,173.94,173.61,173.88,577812.0,171.8617,172.0694,171.743,172.0101,577812.0
2024-05-24 09:30:00,174.98,175.46,174.49,175.37,141980.0,173.0982,173.5731,172.6135,173.484,141980.0
2024-05-24 09:40:00,175.37,175.46,175.09,175.2,74166.0,173.484,173.5731,173.207,173.3159,74166.0
2024-05-24 09:50:00,175.21,175.21,174.9,174.93,75075.0,173.3258,173.3258,173.0191,173.0488,75075.0
2024-05-24 10:00:00,174.95,175.49,174.95,175.34,101216.0,173.0686,173.6027,173.0686,173.4544,101216.0
2024-05-24 10:10:00,175.35,175.52,175.35,175.45,96773.0,173.4643,173.6324,173.4643,173.5632,96773.0
2024-05-24 10:20:00,175.45,175.66,175.42,175.65,30609.0,173.5632,173.7709,173.5335,173.761,30609.0
2024-05-24 10:30:00,175.65,175.69,175.38,175.43,72539.0,173.761,173.8006,173.4939,173.5434,72539.0
2024-05-24 10:40:00,175.4,175.4,175.08,175.24,50135.0,173.5137,173.5137,173.1972,173.3554,50135.0
2024-05-24 10:50:00,175.26,175.51,175.18,175.48,46227.0,173.3752,173.6225,173.2961,173.5929,46227.0
2024-05-24 11:00:00,175.49,175.85,175.43,175.8,41442.0,173.6027,173.9589,173.5434,173.9094,41442.0
2024-05-24 11:10:00,175.8,176.01,175.79,175.96,87597.0,173.9094,174.1172,173.8995,174.0677,87597.0
2024-05-24 11:20:00,175.96,175.98,175.81,175.82,37132.0,174.0677,174.0875,173.9193,173.9292,37132.0
2024-05-24 11:30:00,175.83,176.02,175.67,175.7,76464.0,173.9391,174.127,173.7808,173.8105,76464.0
2024-05-24 11:40:00,175.71,175.88,175.71,175.84,59136.0,173.8204,173.9886,173.8204,173.949,59136.0
2024-05-24 11:50:00,175.83,175.94,175.75,175.93,22573.0,173.9391,174.0479,173.8599,174.038,22573.0
2024-05-24 12:00:00,175.93,175.95,175.86,175.92,33688.0,174.038,174.0578,173.9688,174.0281,33688.0
2024-05-24 12:10:00,175.92,176.04,175.91,175.96,36248.0,174.0281,174.1468,174.0182,174.0677,36248.0
2024-05-24 12:20:00,175.95,176.08,175.92,176.01,15602.0,174.0578,174.1864,174.0281,174.1172,15602.0
2024-05-24 12:30:00,176.03,176.03,175.85,175.88,40697.0,174.1369,174.1369,173.9589,173.9886,40697.0
2024-05-24 12:40:00,175.88,175.98,175.87,175.94,15297.0,173.9886,174.0875,173.9787,174.0479,15297.0
2024-05-24 12:50:00,175.95,176.05,175.83,175.83,21062.0,174.0578,174.1567,173.9391,173.9391,21062.0
2024-05-24 13:00:00,175.85,175.95,175.8,175.81,16718.0,173.9589,174.0578,173.9094,173.9193,16718.0
2024-05-24 13:10:00,175.81,175.94,175.79,175.93,19695.0,173.9193,174.0479,173.8995,174.038,19695.0
2024-05-24 13:20:00,175.92,176.09,175.91,175.97,11275.0,174.0281,174.1963,174.0182,174.0776,11275.0
2024-05-24 13:30:00,175.95,175.97,175.87,175.96,11858.0,174.0578,174.0776,173.9787,174.0677,11858.0
2024-05-24 13:40:00,175.97,175.97,175.86,175.93,24006.0,174.0776,174.0776,173.9688,174.038,24006.0
2024-05-24 13:50:00,175.93,176.0,175.9,175.95,23726.0,174.038,174.1073,174.0083,174.0578,23726.0
2024-05-24 14:00:00,175.93,176.07,175.91,176.03,17728.0,174.038,174.1765,174.0182,174.1369,17728.0
2024-05-24 14:10:00,176.01,176.02,175.9,175.93,44256.0,174.1172,174.127,174.0083,174.038,44256.0
2024-05-24 14:20:00,175.92,175.93,175.73,175.77,25767.0,174.0281,174.038,173.8402,173.8797,25767.0
2024-05-24 14:30:00,175.77,175.83,175.69,175.75,15607.0,173.8797,173.9391,173.8006,173.8599,15607.0
2024-05-24 14:40:00,175.78,175.78,175.68,175.71,11219.0,173.8896,173.8896,173.7907,173.8204,11219.0
2024-05-24 14:50:00,175.7,175.73,175.58,175.59,19867.0,173.8105,173.8402,173.6918,173.7017,19867.0
2024-05-24 15:00:00,175.56,175.57,175.27,175.44,27823.0,173.672,173.6819,173.3851,173.5533,27823.0
2024-05-24 15:10:00,175.44,175.54,175.44,175.54,55922.0,173.5533,173.6522,173.5533,173.6522,55922.0
2024-05-24 15:20:00,175.52,175.52,175.42,175.44,119403.0,173.6324,173.6324,173.5335,173.5533,119403.0
2024-05-24 15:30:00,175.43,175.55,175.39,175.52,56561.0,173.5434,173.6621,173.5038,173.6324,56561.0
2024-05-24 15:40:00,175.53,175.57,175.38,175.41,111741.0,173.6423,173.6819,173.4939,173.5236,111741.0
2024-05-24 15:50:00,175.4,175.57,175.33,175.54,172489.0,173.5137,173.6819,173.4445,173.6522,172489.0
2024-05-28 09:30:00,174.9,174.96,174.39,174.77,148167.0,173.0191,173.0784,172.5146,172.8905,148167.0
2024-05-28 09:40:00,174.8,175.04,174.68,174.86,116604.0,172.9202,173.1576,172.8015,172.9795,116604.0
2024-05-28 09:50:00,174.87,175.15,174.81,174.91,103842.0,172.9894,173.2664,172.9301,173.029,103842.0
2024-05-28 10:00:00,174.91,175.28,174.74,175.07,62178.0,173.029,173.395,172.8608,173.1873,62178.0
2024-05-28 10:10:00,175.07,175.48,174.98,175.42,29442.0,173.1873,173.5929,173.0982,173.5335,29442.0
2024-05-28 10:20:00,175.43,175.46,175.25,175.37,21437.0,173.5434,173.5731,173.3653,173.484,21437.0
2024-05-28 10:30:00,175.35,175.45,175.1,175.12,22452.0,173.4643,173.5632,173.2169,173.2367,22452.0
2024-05-28 10:40:00,175.12,175.41,175.07,175.34,30354.0,173.2367,173.5236,173.1873,173.4544,30354.0
2024-05-28 10:50:00,175.35,175.4,175.18,175.21,25738.0,173.4643,173.5137,173.2961,173.3258,25738.0
2024-05-28 11:00:00,175.21,175.21,175.02,175.09,44803.0,173.3258,173.3258,173.1378,173.207,44803.0
2024-05-28 11:10:00,175.1,175.28,175.05,175.13,13574.0,173.2169,173.395,173.1675,173.2466,13574.0
2024-05-28 11:20:00,175.17,175.3,175.17,175.21,18280.0,173.2862,173.4148,173.2862,173.3258,18280.0
2024-05-28 11:30:00,175.19,175.25,174.98,175.01,30322.0,173.306,173.3653,173.0982,173.1279,30322.0
2024-05-28 11:40:00,175.02,175.23,175.01,175.14,24879.0,173.1378,173.3455,173.1279,173.2565,24879.0
2024-05-28 11:50:00,175.15,175.24,175.13,175.17,28119.0,173.2664,173.3554,173.2466,173.2862,28119.0
2024-05-28 12:00:00,175.18,175.22,175.01,175.09,21142.0,173.2961,173.3356,173.1279,173.207,21142.0
2024-05-28 12:10:00,175.11,175.34,175.1,175.22,33731.0,173.2268,173.4544,173.2169,173.3356,33731.0
2024-05-28 12:20:00,175.22,175.22,175.05,175.1,13308.0,173.3356,173.3356,173.1675,173.2169,13308.0
2024-05-28 12:30:00,175.06,175.2,175.0,175.18,14647.0,173.1774,173.3159,173.118,173.2961,14647.0
2024-05-28 12:40:00,175.18,175.25,175.02,175.03,11764.0,173.2961,173.3653,173.1378,173.1477,11764.0
2024-05-28 12:50:00,175.03,175.04,174.8,174.83,23066.0,173.1477,173.1576,172.9202,172.9498,23066.0
2024-05-28 13:00:00,174.81,174.84,174.59,174.82,38933.0,172.9301,172.9597,172.7124,172.94,38933.0
2024-05-28 13:10:00,174.82,174.88,174.75,174.88,16968.0,172.94,172.9993,172.8707,172.9993,16968.0
2024-05-28 13:20:00,174.9,174.9,174.81,174.81,21032.0,173.0191,173.0191,172.9301,172.9301,21032.0
2024-05-28 13:30:00,174.79,175.04,174.73,175.04,31024.0,172.9103,173.1576,172.8509,173.1576,31024.0
2024-05-28 13:40:00,175.05,175.05,174.75,174.76,42318.0,173.1675,173.1675,172.8707,172.8806,42318.0
2024-05-28 13:50:00,174.75,174.81,174.58,174.79,35157.0,172.8707,172.9301,172.7025,172.9103,35157.0
2024-05-28 14:00:00,174.79,174.9,174.72,174.85,26914.0,172.9103,173.0191,172.841,172.9696,26914.0
2024-05-28 14:10:00,174.84,174.92,174.7,174.76,34982.0,172.9597,173.0389,172.8212,172.8806,34982.0
2024-05-28 14:20:00,174.74,174.74,174.52,174.54,52396.0,172.8608,172.8608,172.6432,172.663,52396.0
2024-05-28 14:30:00,174.53,174.53,174.17,174.22,34568.0,172.6531,172.6531,172.2969,172.3464,34568.0
2024-05-28 14:40:00,174.24,174.41,174.24,174.35,24624.0,172.3662,172.5344,172.3662,172.475,24624.0
2024-05-28 14:50:00,174.36,174.6,174.27,174.55,27996.0,172.4849,172.7223,172.3959,172.6729,27996.0
2024-05-28 15:00:00,174.55,174.69,174.5,174.68,39683.0,172.6729,172.8113,172.6234,172.8015,39683.0
2024-05-28 15:10:00,174.68,174.68,174.52,174.64,26878.0,172.8015,172.8015,172.6432,172.7619,26878.0
2024-05-28 15:20:00,174.63,174.8,174.57,174.67,74145.0,172.752,172.9202,172.6926,172.7916,74145.0
2024-05-28 15:30:00,174.67,174.87,174.66,174.78,57488.0,172.7916,172.9894,172.7817,172.9004,57488.0
2024-05-28 15:40:00,174.77,174.85,174.69,174.76,60731.0,172.8905,172.9696,172.8113,172.8806,60731.0
2024-05-28 15:50:00,174.77,175.13,174.76,175.13,173501.0,172.8905,173.2466,172.8806,173.2466,173501.0
2024-05-29 09:30:00,173.75,174.48,173.75,174.48,114864.0,171.8815,172.6036,171.8815,172.6036,114864.0
2024-05-29 09:40:00,174.47,174.48,174.01,174.09,42568.0,172.5937,172.6036,172.1387,172.2178,42568.0
2024-05-29 09:50:00,174.06,174.31,174.06,174.26,103932.0,172.1881,172.4354,172.1881,172.386,103932.0
2024-05-29 10:00:00,174.25,174.53,174.22,174.32,57989.0,172.3761,172.6531,172.3464,172.4453,57989.0
2024-05-29 10:10:00,174.31,174.34,174.1,174.17,16494.0,172.4354,172.4651,172.2277,172.2969,16494.0
2024-05-29 10:20:00,174.14,174.59,174.14,174.38,22738.0,172.2673,172.7124,172.2673,172.5047,22738.0
2024-05-29 10:30:00,174.42,174.57,174.32,174.41,49388.0,172.5443,172.6926,172.4453,172.5344,49388.0
2024-05-29 10:40:00,174.39,174.39,174.1,174.16,16575.0,172.5146,172.5146,172.2277,172.287,16575.0
2024-05-29 10:50:00,174.18,174.21,174.04,174.2,18401.0,172.3068,172.3365,172.1683,172.3266,18401.0
2024-05-29 11:00:00,174.19,174.28,174.11,174.11,22489.0,172.3167,172.4058,172.2376,172.2376,22489.0
2024-05-29 11:10:00,174.12,174.13,173.98,174.06,17040.0,172.2475,172.2574,172.109,172.1881,17040.0
2024-05-29 11:20:00,174.08,174.32,174.07,174.22,15232.0,172.2079,172.4453,172.198,172.3464,15232.0
2024-05-29 11:30:00,174.17,174.26,174.09,174.22,19850.0,172.2969,172.386,172.2178,172.3464,19850.0
2024-05-29 11:40:00,174.23,174.23,174.11,174.14,28638.0,172.3563,172.3563,172.2376,172.2673,28638.0
2024-05-29 11:50:00,174.16,174.3,174.15,174.22,41353.0,172.287,172.4255,172.2772,172.3464,41353.0
2024-05-29 12:00:00,174.18,174.19,174.05,174.09,38502.0,172.3068,172.3167,172.1782,172.2178,38502.0
2024-05-29 12:10:00,174.09,174.23,174.0,174.22,18138.0,172.2178,172.3563,172.1288,172.3464,18138.0
2024-05-29 12:20:00,174.21,174.33,174.19,174.25,15766.0,172.3365,172.4552,172.3167,172.3761,15766.0
2024-05-29 12:30:00,174.27,174.48,174.21,174.45,27654.0,172.3959,172.6036,172.3365,172.5739,27654.0
2024-05-29 12:40:00,174.43,174.51,174.35,174.47,27044.0,172.5541,172.6333,172.475,172.5937,27044.0
2024-05-29 12:50:00,174.47,174.64,174.46,174.53,11063.0,172.5937,172.7619,172.5838,172.6531,11063.0
2024-05-29 13:00:00,174.53,174.56,174.2,174.31,60079.0,172.6531,172.6827,172.3266,172.4354,60079.0
2024-05-29 13:10:00,174.31,174.36,174.13,174.16,29666.0,172.4354,172.4849,172.2574,172.287,29666.0
2024-05-29 13:20:00,174.16,174.3,174.15,174.3,28092.0,172.287,172.4255,172.2772,172.4255,28092.0
2024-05-29 13:30:00,174.3,174.31,174.08,174.13,29805.0,172.4255,172.4354,172.2079,172.2574,29805.0
2024-05-29 13:40:00,174.14,174.18,174.03,174.16,37780.0,172.2673,172.3068,172.1584,172.287,37780.0
2024-05-29 13:50:00,174.17,174.51,174.16,174.44,27309.0,172.2969,172.6333,172.287,172.564,27309.0
2024-05-29 14:00:00,174.44,174.49,174.35,174.41,19680.0,172.564,172.6135,172.475,172.5344,19680.0
2024-05-29 14:10:00,174.41,174.43,174.32,174.35,16692.0,172.5344,172.5541,172.4453,172.475,16692.0
2024-05-29 14:20:00,174.36,174.41,174.22,174.22,29415.0,172.4849,172.5344,172.3464,172.3464,29415.0
2024-05-29 14:30:00,174.21,174.26,174.15,174.2,26803.0,172.3365,172.386,172.2772,172.3266,26803.0
2024-05-29 14:40:00,174.18,174.38,174.11,174.12,36881.0,172.3068,172.5047,172.2376,172.2475,36881.0
2024-05-29 14:50:00,174.11,174.24,174.1,174.18,33269.0,172.2376,172.3662,172.2277,172.3068,33269.0
2024-05-29 15:00:00,174.19,174.23,174.09,174.14,34549.0,172.3167,172.3563,172.2178,172.2673,34549.0
2024-05-29 15:10:00,174.16,174.33,174.09,174.33,34298.0,172.287,172.4552,172.2178,172.4552,34298.0
2024-05-29 15:20:00,174.34,174.56,174.33,174.44,85295.0,172.4651,172.6827,172.4552,172.564,85295.0
2024-05-29 15:30:00,174.44,174.51,174.3,174.49,64013.0,172.564,172.6333,172.4255,172.6135,64013.0
2024-05-29 15:40:00,174.49,174.53,174.2,174.21,61400.0,172.6135,172.6531,172.3266,172.3365,61400.0
2024-05-29 15:50:00,174.21,174.24,173.85,173.99,256402.0,172.3365,172.3662,171.9804,172.1189,256402.0
2024-05-30 09:30:00,174.47,174.88,174.35,174.61,85915.0,172.5937,172.9993,172.475,172.7322,85915.0
2024-05-30 09:40:00,174.64,174.95,174.6,174.78,26801.0,172.7619,173.0686,172.7223,172.9004,26801.0
2024-05-30 09:50:00,174.78,175.14,174.72,175.14,23277.0,172.9004,173.2565,172.841,173.2565,23277.0
2024-05-30 10:00:00,175.15,175.39,174.93,175.25,52906.0,173.2664,173.5038,173.0488,173.3653,52906.0
2024-05-30 10:10:00,175.25,175.3,174.77,174.96,48119.0,173.3653,173.4148,172.8905,173.0784,48119.0
2024-05-30 10:20:00,175.0,175.17,174.88,175.1,23667.0,173.118,173.2862,172.9993,173.2169,23667.0
2024-05-30 10:30:00,175.05,175.14,174.73,174.78,24444.0,173.1675,173.2565,172.8509,172.9004,24444.0
2024-05-30 10:40:00,174.77,174.77,174.53,174.62,46372.0,172.8905,172.8905,172.6531,172.7421,46372.0
2024-05-30 10:50:00,174.62,174.64,174.48,174.58,28920.0,172.7421,172.7619,172.6036,172.7025,28920.0
2024-05-30 11:00:00,174.54,174.55,174.13,174.38,35696.0,172.663,172.6729,172.2574,172.5047,35696.0
2024-05-30 11:10:00,174.36,174.55,174.29,174.53,36788.0,172.4849,172.6729,172.4156,172.6531,36788.0
2024-05-30 11:20:00,174.53,174.79,174.5,174.74,56187.0,172.6531,172.9103,172.6234,172.8608,56187.0
2024-05-30 11:30:00,174.74,174.9,174.65,174.7,39260.0,172.8608,173.0191,172.7718,172.8212,39260.0
2024-05-30 11:40:00,174.7,174.8,174.66,174.72,37121.0,172.8212,172.9202,172.7817,172.841,37121.0
2024-05-30 11:50:00,174.72,174.77,174.64,174.68,41032.0,172.841,172.8905,172.7619,172.8015,41032.0
2024-05-30 12:00:00,174.7,174.88,174.7,174.76,19046.0,172.8212,172.9993,172.8212,172.8806,19046.0
2024-05-30 12:10:00,174.76,174.83,174.69,174.79,8064.0,172.8806,172.9498,172.8113,172.9103,8064.0
2024-05-30 12:20:00,174.8,174.85,174.6,174.61,16492.0,172.9202,172.9696,172.7223,172.7322,16492.0
2024-05-30 12:30:00,174.6,174.86,174.56,174.8,18241.0,172.7223,172.9795,172.6827,172.9202,18241.0
2024-05-30 12:40:00,174.79,174.9,174.76,174.81,14020.0,172.9103,173.0191,172.8806,172.9301,14020.0
2024-05-30 12:50:00,174.81,175.0,174.77,174.97,20996.0,172.9301,173.118,172.8905,173.0883,20996.0
2024-05-30 13:00:00,174.97,175.19,174.94,175.13,31719.0,173.0883,173.306,173.0587,173.2466,31719.0
2024-05-30 13:10:00,175.15,175.31,175.12,175.15,23211.0,173.2664,173.4247,173.2367,173.2664,23211.0
2024-05-30 13:20:00,175.16,175.28,175.14,175.25,52359.0,173.2763,173.395,173.2565,173.3653,52359.0
2024-05-30 13:30:00,175.26,175.36,175.25,175.26,18113.0,173.3752,173.4741,173.3653,173.3752,18113.0
2024-05-30 13:40:00,175.28,175.48,175.27,175.3,19437.0,173.395,173.5929,173.3851,173.4148,19437.0
2024-05-30 13:50:00,175.29,175.43,175.27,175.42,26069.0,173.4049,173.5434,173.3851,173.5335,26069.0
2024-05-30 14:00:00,175.41,175.41,175.16,175.23,21669.0,173.5236,173.5236,173.2763,173.3455,21669.0
2024-05-30 14:10:00,175.24,175.28,174.9,175.16,26901.0,173.3554,173.395,173.0191,173.2763,26901.0
2024-05-30 14:20:00,175.14,175.21,174.93,175.1,12049.0,173.2565,173.3258,173.0488,173.2169,12049.0
2024-05-30 14:30:00,175.08,175.19,175.0,175.02,23314.0,173.1972,173.306,173.118,173.1378,23314.0
2024-05-30 14:40:00,175.0,175.11,174.97,175.06,16985.0,173.118,173.2268,173.0883,173.1774,16985.0
2024-05-30 14:50:00,175.05,175.15,174.99,175.06,19494.0,173.1675,173.2664,173.1081,173.1774,19494.0
2024-05-30 15:00:00,175.05,175.07,174.87,174.95,29930.0,173.1675,173.1873,172.9894,173.0686,29930.0
2024-05-30 15:10:00,174.96,175.03,174.88,174.88,21770.0,173.0784,173.1477,172.9993,172.9993,21770.0
2024-05-30 15:20:00,174.9,174.98,174.7,174.9,55570.0,173.0191,173.0982,172.8212,173.0191,55570.0
2024-05-30 15:30:00,174.91,174.98,174.61,174.73,64420.0,173.029,173.0982,172.7322,172.8509,64420.0
2024-05-30 15:40:00,174.72,174.85,174.42,174.5,78703.0,172.841,172.9696,172.5443,172.6234,78703.0
2024-05-30 15:50:00,174.49,175.09,174.42,174.99,288362.0,172.6135,173.207,172.5443,173.1081,288362.0
2024-05-31 09:30:00,175.11,175.49,174.87,175.49,111256.0,173.2268,173.6027,172.9894,173.6027,111256.0
2024-05-31 09:40:00,175.53,175.64,174.79,174.9,57407.0,173.6423,173.7511,172.9103,173.0191,57407.0
2024-05-31 09:50:00,174.9,174.96,174.54,174.79,46421.0,173.0191,173.0784,172.663,172.9103,46421.0
2024-05-31 10:00:00,174.79,174.8,174.43,174.48,33123.0,172.9103,172.9202,172.5541,172.6036,33123.0
2024-05-31 10:10:00,174.46,174.49,173.98,174.23,44076.0,172.5838,172.6135,172.109,172.3563,44076.0
2024-05-31 10:20:00,174.23,174.38,173.9,173.9,58078.0,172.3563,172.5047,172.0298,172.0298,58078.0
2024-05-31 10:30:00,173.93,173.93,173.53,173.85,86569.0,172.0595,172.0595,171.6638,171.9804,86569.0
2024-05-31 10:40:00,173.82,173.85,173.56,173.57,61273.0,171.9507,171.9804,171.6935,171.7034,61273.0
2024-05-31 10:50:00,173.56,173.9,173.54,173.86,72826.0,171.6935,172.0298,171.6737,171.9903,72826.0
2024-05-31 11:00:00,173.86,173.95,173.58,173.95,68396.0,171.9903,172.0793,171.7133,172.0793,68396.0
2024-05-31 11:10:00,173.96,173.99,173.73,173.78,59577.0,172.0892,172.1189,171.8617,171.9111,59577.0
2024-05-31 11:20:00,173.74,173.97,173.71,173.79,45380.0,171.8716,172.0991,171.8419,171.921,45380.0
2024-05-31 11:30:00,173.76,173.81,173.59,173.61,285503.0,171.8913,171.9408,171.7232,171.743,285503.0
2024-05-31 11:40:00,173.61,173.79,173.58,173.68,85945.0,171.743,171.921,171.7133,171.8122,85945.0
2024-05-31 11:50:00,173.69,173.73,173.57,173.61,35793.0,171.8221,171.8617,171.7034,171.743,35793.0
2024-05-31 12:00:00,173.59,173.6,173.43,173.51,38253.0,171.7232,171.7331,171.5649,171.644,38253.0
2024-05-31 12:10:00,173.49,173.56,173.35,173.39,35451.0,171.6243,171.6935,171.4858,171.5253,35451.0
2024-05-31 12:20:00,173.37,173.49,173.21,173.47,57821.0,171.5055,171.6243,171.3473,171.6045,57821.0
2024-05-31 12:30:00,173.46,173.55,173.39,173.51,33439.0,171.5946,171.6836,171.5253,171.644,33439.0
2024-05-31 12:40:00,173.51,173.63,173.46,173.56,17586.0,171.644,171.7627,171.5946,171.6935,17586.0
2024-05-31 12:50:00,173.57,173.66,173.49,173.66,13677.0,171.7034,171.7924,171.6243,171.7924,13677.0
2024-05-31 13:00:00,173.65,173.89,173.65,173.89,23407.0,171.7825,172.02,171.7825,172.02,23407.0
2024-05-31 13:10:00,173.9,173.98,173.84,173.92,45538.0,172.0298,172.109,171.9705,172.0496,45538.0
2024-05-31 13:20:00,173.93,174.18,173.93,174.16,21023.0,172.0595,172.3068,172.0595,172.287,21023.0
2024-05-31 13:30:00,174.16,174.21,174.09,174.19,16067.0,172.287,172.3365,172.2178,172.3167,16067.0
2024-05-31 13:40:00,174.2,174.29,174.16,174.25,27493.0,172.3266,172.4156,172.287,172.3761,27493.0
2024-05-31 13:50:00,174.22,174.27,174.08,174.2,49839.0,172.3464,172.3959,172.2079,172.3266,49839.0
2024-05-31 14:00:00,174.21,174.25,174.12,174.17,20364.0,172.3365,172.3761,172.2475,172.2969,20364.0
2024-05-31 14:10:00,174.17,174.26,174.11,174.2,81597.0,172.2969,172.386,172.2376,172.3266,81597.0
2024-05-31 14:20:00,174.19,174.19,173.94,173.94,18754.0,172.3167,172.3167,172.0694,172.0694,18754.0
2024-05-31 14:30:00,173.96,174.01,173.84,173.92,21614.0,172.0892,172.1387,171.9705,172.0496,21614.0
2024-05-31 14:40:00,173.91,174.18,173.9,174.06,46357.0,172.0397,172.3068,172.0298,172.1881,46357.0
2024-05-31 14:50:00,174.07,174.25,174.0,174.22,24551.0,172.198,172.3761,172.1288,172.3464,24551.0
2024-05-31 15:00:00,174.21,174.34,174.1,174.33,33635.0,172.3365,172.4651,172.2277,172.4552,33635.0
2024-05-31 15:10:00,174.32,174.46,174.3,174.34,43994.0,172.4453,172.5838,172.4255,172.4651,43994.0
2024-05-31 15:20:00,174.36,174.47,174.31,174.31,36179.0,172.4849,172.5937,172.4354,172.4354,36179.0
2024-05-31 15:30:00,174.28,174.43,174.19,174.42,55993.0,172.4058,172.5541,172.3167,172.5443,55993.0
2024-05-31 15:40:00,174.43,175.03,174.42,174.96,98141.0,172.5541,173.1477,172.5443,173.0784,98141.0
2024-05-31 15:50:00,174.95,176.01,174.93,175.97,639878.0,173.0686,174.1172,173.0488,174.0776,639878.0
2024-06-03 09:30:00,176.09,176.67,175.98,176.33,87006.0,174.1963,174.7701,174.0875,174.4337,87006.0
2024-06-03 09:40:00,176.29,176.54,176.21,176.33,226242.0,174.3941,174.6415,174.315,174.4337,226242.0
2024-06-03 09:50:00,176.34,176.34,175.72,176.26,447712.0,174.4436,174.4436,173.8303,174.3645,447712.0
2024-06-03 10:00:00,176.28,176.61,175.93,175.93,76466.0,174.3842,174.7107,174.038,174.038,76466.0
2024-06-03 10:10:00,175.89,176.14,175.81,176.09,55246.0,173.9984,174.2458,173.9193,174.1963,55246.0
2024-06-03 10:20:00,176.1,176.35,175.92,176.21,100558.0,174.2062,174.4535,174.0281,174.315,100558.0
2024-06-03 10:30:00,176.24,176.26,175.94,176.09,40178.0,174.3447,174.3645,174.0479,174.1963,40178.0
2024-06-03 10:40:00,176.06,176.23,175.82,175.86,28624.0,174.1666,174.3348,173.9292,173.9688,28624.0
2024-06-03 10:50:00,175.81,176.0,175.8,175.92,37003.0,173.9193,174.1073,173.9094,174.0281,37003.0
2024-06-03 11:00:00,175.91,175.91,175.64,175.83,40727.0,174.0182,174.0182,173.7511,173.9391,40727.0
2024-06-03 11:10:00,175.84,175.94,175.64,175.8,57668.0,173.949,174.0479,173.7511,173.9094,57668.0
2024-06-03 11:20:00,175.76,175.95,175.75,175.94,40979.0,173.8698,174.0578,173.8599,174.0479,40979.0
2024-06-03 11:30:00,175.93,176.03,175.72,175.93,49183.0,174.038,174.1369,173.8303,174.038,49183.0
2024-06-03 11:40:00,175.93,175.98,175.74,175.83,32501.0,174.038,174.0875,173.8501,173.9391,32501.0
2024-06-03 11:50:00,175.77,175.83,175.51,175.6,324736.0,173.8797,173.9391,173.6225,173.7116,324736.0
2024-06-03 12:00:00,175.6,175.68,175.37,175.44,27206.0,173.7116,173.7907,173.484,173.5533,27206.0
2024-06-03 12:10:00,175.46,175.53,174.95,174.98,43671.0,173.5731,173.6423,173.0686,173.0982,43671.0
2024-06-03 12:20:00,174.96,175.01,174.72,174.74,32178.0,173.0784,173.1279,172.841,172.8608,32178.0
2024-06-03 12:30:00,174.74,174.93,174.55,174.9,45584.0,172.8608,173.0488,172.6729,173.0191,45584.0
2024-06-03 12:40:00,174.92,174.93,174.74,174.85,60540.0,173.0389,173.0488,172.8608,172.9696,60540.0
2024-06-03 12:50:00,174.85,174.88,174.56,174.73,34832.0,172.9696,172.9993,172.6827,172.8509,34832.0
2024-06-03 13:00:00,174.71,174.72,174.4,174.44,91018.0,172.8311,172.841,172.5245,172.564,91018.0
2024-06-03 13:10:00,174.45,174.76,174.25,174.72,82100.0,172.5739,172.8806,172.3761,172.841,82100.0
2024-06-03 13:20:00,174.73,175.0,174.72,174.98,59891.0,172.8509,173.118,172.841,173.0982,59891.0
2024-06-03 13:30:00,174.96,175.16,174.92,175.08,53958.0,173.0784,173.2763,173.0389,173.1972,53958.0
2024-06-03 13:40:00,175.08,175.24,175.03,175.14,40823.0,173.1972,173.3554,173.1477,173.2565,40823.0
2024-06-03 13:50:00,175.17,175.21,175.06,175.21,43850.0,173.2862,173.3258,173.1774,173.3258,43850.0
2024-06-03 14:00:00,175.23,175.38,175.19,175.28,38714.0,173.3455,173.4939,173.306,173.395,38714.0
2024-06-03 14:10:00,175.3,175.38,175.1,175.27,40392.0,173.4148,173.4939,173.2169,173.3851,40392.0
2024-06-03 14:20:00,175.27,175.49,175.25,175.28,33461.0,173.3851,173.6027,173.3653,173.395,33461.0
2024-06-03 14:30:00,175.28,175.41,175.28,175.4,28033.0,173.395,173.5236,173.395,173.5137,28033.0
2024-06-03 14:40:00,175.41,175.54,175.33,175.5,27467.0,173.5236,173.6522,173.4445,173.6126,27467.0
2024-06-03 14:50:00,175.51,175.51,175.27,175.42,20395.0,173.6225,173.6225,173.3851,173.5335,20395.0
2024-06-03 15:00:00,175.41,175.51,175.33,175.4,31190.0,173.5236,173.6225,173.4445,173.5137,31190.0
2024-06-03 15:10:00,175.39,175.62,175.36,175.56,30559.0,173.5038,173.7313,173.4741,173.672,30559.0
2024-06-03 15:20:00,175.56,175.65,175.46,175.53,36680.0,173.672,173.761,173.5731,173.6423,36680.0
2024-06-03 15:30:00,175.55,175.56,175.3,175.35,49235.0,173.6621,173.672,173.4148,173.4643,49235.0
2024-06-03 15:40:00,175.35,175.63,175.33,175.58,57671.0,173.4643,173.7412,173.4445,173.6918,57671.0
2024-06-03 15:50:00,175.59,175.92,175.44,175.92,438961.0,173.7017,174.0281,173.5533,174.0281,438961.0
2024-06-04 09:30:00,175.15,175.72,175.09,175.61,69637.0,173.2664,173.8303,173.207,173.7215,69637.0
2024-06-04 09:40:00,175.62,175.95,175.45,175.88,22178.0,173.7313,174.0578,173.5632,173.9886,22178.0
2024-06-04 09:50:00,175.89,175.97,175.57,175.78,78771.0,173.9984,174.0776,173.6819,173.8896,78771.0
2024-06-04 10:00:00,175.78,176.29,175.63,175.67,118851.0,173.8896,174.3941,173.7412,173.7808,118851.0
2024-06-04 10:10:00,175.64,175.77,175.34,175.76,57080.0,173.7511,173.8797,173.4544,173.8698,57080.0
2024-06-04 10:20:00,175.74,175.83,175.5,175.68,40300.0,173.8501,173.9391,173.6126,173.7907,40300.0
2024-06-04 10:30:00,175.68,175.97,175.55,175.78,51241.0,173.7907,174.0776,173.6621,173.8896,51241.0
2024-06-04 10:40:00,175.8,176.01,175.71,175.8,29383.0,173.9094,174.1172,173.8204,173.9094,29383.0
2024-06-04 10:50:00,175.83,175.9,175.61,175.64,38172.0,173.9391,174.0083,173.7215,173.7511,38172.0
2024-06-04 11:00:00,175.64,175.78,175.61,175.73,32494.0,173.7511,173.8896,173.7215,173.8402,32494.0
2024-06-04 11:10:00,175.74,175.8,175.49,175.74,20733.0,173.8501,173.9094,173.6027,173.8501,20733.0
2024-06-04 11:20:00,175.71,175.94,175.71,175.72,44638.0,173.8204,174.0479,173.8204,173.8303,44638.0
2024-06-04 11:30:00,175.71,175.73,175.5,175.59,58665.0,173.8204,173.8402,173.6126,173.7017,58665.0
2024-06-04 11:40:00,175.59,175.66,175.48,175.54,24094.0,173.7017,173.7709,173.5929,173.6522,24094.0
2024-06-04 11:50:00,175.5,175.55,175.38,175.38,15842.0,173.6126,173.6621,173.4939,173.4939,15842.0
2024-06-04 12:00:00,175.42,175.52,175.16,175.2,18989.0,173.5335,173.6324,173.2763,173.3159,18989.0
2024-06-04 12:10:00,175.21,175.35,175.2,175.28,10345.0,173.3258,173.4643,173.3159,173.395,10345.0
2024-06-04 12:20:00,175.32,175.53,175.19,175.51,13651.0,173.4346,173.6423,173.306,173.6225,13651.0
2024-06-04 12:30:00,175.51,175.51,175.36,175.46,34592.0,173.6225,173.6225,173.4741,173.5731,34592.0
2024-06-04 12:40:00,175.5,175.75,175.43,175.7,14677.0,173.6126,173.8599,173.5434,173.8105,14677.0
2024-06-04 12:50:00,175.68,175.68,175.43,175.6,14412.0,173.7907,173.7907,173.5434,173.7116,14412.0
2024-06-04 13:00:00,175.64,175.71,175.45,175.47,54019.0,173.7511,173.8204,173.5632,173.583,54019.0
2024-06-04 13:10:00,175.5,175.74,175.49,175.73,20776.0,173.6126,173.8501,173.6027,173.8402,20776.0
2024-06-04 13:20:00,175.73,175.88,175.55,175.86,44373.0,173.8402,173.9886,173.6621,173.9688,44373.0
2024-06-04 13:30:00,175.89,175.92,175.67,175.72,79857.0,173.9984,174.0281,173.7808,173.8303,79857.0
2024-06-04 13:40:00,175.73,175.84,175.69,175.75,26015.0,173.8402,173.949,173.8006,173.8599,26015.0
2024-06-04 13:50:00,175.78,175.88,175.73,175.76,20337.0,173.8896,173.9886,173.8402,173.8698,20337.0
2024-06-04 14:00:00,175.76,175.88,175.73,175.86,26296.0,173.8698,173.9886,173.8402,173.9688,26296.0
2024-06-04 14:10:00,175.85,176.33,175.83,176.29,53320.0,173.9589,174.4337,173.9391,174.3941,53320.0
2024-06-04 14:20:00,176.3,176.64,176.28,176.63,51989.0,174.404,174.7404,174.3842,174.7305,51989.0
2024-06-04 14:30:00,176.63,176.65,176.47,176.58,21867.0,174.7305,174.7503,174.5722,174.681,21867.0
2024-06-04 14:40:00,176.57,176.77,176.57,176.73,35728.0,174.6711,174.869,174.6711,174.8294,35728.0
2024-06-04 14:50:00,176.73,176.79,176.41,176.45,44436.0,174.8294,174.8888,174.5129,174.5524,44436.0
2024-06-04 15:00:00,176.45,176.45,175.82,175.93,45718.0,174.5524,174.5524,173.9292,174.038,45718.0
2024-06-04 15:10:00,175.94,176.07,175.9,175.97,46149.0,174.0479,174.1765,174.0083,174.0776,46149.0
2024-06-04 15:20:00,175.98,176.1,175.93,175.99,129843.0,174.0875,174.2062,174.038,174.0974,129843.0
2024-06-04 15:30:00,175.99,175.99,175.7,175.8,57699.0,174.0974,174.0974,173.8105,173.9094,57699.0
2024-06-04 15:40:00,175.8,176.1,175.8,175.91,71198.0,173.9094,174.2062,173.9094,174.0182,71198.0
2024-06-04 15:50:00,175.91,176.14,175.9,175.99,267210.0,174.0182,174.2458,174.0083,174.0974,267210.0
2024-06-05 09:30:00,176.48,176.56,175.48,175.52,76775.0,174.5821,174.6612,173.5929,173.6324,76775.0
2024-06-05 09:40:00,175.52,175.79,175.44,175.48,82789.0,173.6324,173.8995,173.5533,173.5929,82789.0
2024-06-05 09:50:00,175.46,175.61,175.26,175.39,24312.0,173.5731,173.7215,173.3752,173.5038,24312.0
2024-06-05 10:00:00,175.35,175.43,174.89,174.95,102028.0,173.4643,173.5434,173.0092,173.0686,102028.0
2024-06-05 10:10:00,174.96,175.3,174.96,175.3,57393.0,173.0784,173.4148,173.0784,173.4148,57393.0
2024-06-05 10:20:00,175.3,175.77,175.3,175.77,81616.0,173.4148,173.8797,173.4148,173.8797,81616.0
2024-06-05 10:30:00,175.79,176.06,175.72,175.98,32591.0,173.8995,174.1666,173.8303,174.0875,32591.0
2024-06-05 10:40:00,176.0,176.06,175.79,175.92,28318.0,174.1073,174.1666,173.8995,174.0281,28318.0
2024-06-05 10:50:00,175.92,176.01,175.81,175.92,34680.0,174.0281,174.1172,173.9193,174.0281,34680.0
2024-06-05 11:00:00,175.94,176.11,175.94,176.0,24432.0,174.0479,174.2161,174.0479,174.1073,24432.0
2024-06-05 11:10:00,176.01,176.48,176.01,176.38,30621.0,174.1172,174.5821,174.1172,174.4832,30621.0
2024-06-05 11:20:00,176.39,176.59,176.35,176.47,73205.0,174.4931,174.6909,174.4535,174.5722,73205.0
2024-06-05 11:30:00,176.48,176.67,176.48,176.6,47050.0,174.5821,174.7701,174.5821,174.7008,47050.0
2024-06-05 11:40:00,176.6,176.76,176.59,176.71,35162.0,174.7008,174.8591,174.6909,174.8096,35162.0
2024-06-05 11:50:00,176.72,176.84,176.62,176.78,73610.0,174.8195,174.9382,174.7206,174.8789,73610.0
2024-06-05 12:00:00,176.79,176.83,176.7,176.7,24117.0,174.8888,174.9283,174.7997,174.7997,24117.0
2024-06-05 12:10:00,176.71,176.83,176.69,176.82,31123.0,174.8096,174.9283,174.7898,174.9184,31123.0
2024-06-05 12:20:00,176.82,176.96,176.78,176.88,10761.0,174.9184,175.0569,174.8789,174.9778,10761.0
2024-06-05 12:30:00,176.87,177.02,176.86,176.97,42658.0,174.9679,175.1163,174.958,175.0668,42658.0
2024-06-05 12:40:00,176.98,176.98,176.88,176.97,8035.0,175.0767,175.0767,174.9778,175.0668,8035.0
2024-06-05 12:50:00,176.98,177.05,176.96,176.96,11548.0,175.0767,175.146,175.0569,175.0569,11548.0
2024-06-05 13:00:00,176.96,177.04,176.88,176.98,37535.0,175.0569,175.1361,174.9778,175.0767,37535.0
2024-06-05 13:10:00,176.99,177.01,176.78,176.79,55299.0,175.0866,175.1064,174.8789,174.8888,55299.0
2024-06-05 13:20:00,176.79,176.79,176.61,176.76,34617.0,174.8888,174.8888,174.7107,174.8591,34617.0
2024-06-05 13:30:00,176.77,176.78,176.69,176.77,10724.0,174.869,174.8789,174.7898,174.869,10724.0
2024-06-05 13:40:00,176.76,176.79,176.6,176.69,12356.0,174.8591,174.8888,174.7008,174.7898,12356.0
2024-06-05 13:50:00,176.68,176.75,176.66,176.71,9485.0,174.7799,174.8492,174.7602,174.8096,9485.0
2024-06-05 14:00:00,176.7,176.76,176.65,176.72,14626.0,174.7997,174.8591,174.7503,174.8195,14626.0
2024-06-05 14:10:00,176.73,176.76,176.66,176.73,18020.0,174.8294,174.8591,174.7602,174.8294,18020.0
2024-06-05 14:20:00,176.75,176.83,176.69,176.83,20505.0,174.8492,174.9283,174.7898,174.9283,20505.0
2024-06-05 14:30:00,176.82,176.94,176.79,176.85,20100.0,174.9184,175.0372,174.8888,174.9481,20100.0
2024-06-05 14:40:00,176.86,176.92,176.83,176.84,20966.0,174.958,175.0174,174.9283,174.9382,20966.0
2024-06-05 14:50:00,176.84,176.91,176.84,176.85,16446.0,174.9382,175.0075,174.9382,174.9481,16446.0
2024-06-05 15:00:00,176.85,176.98,176.81,176.88,21561.0,174.9481,175.0767,174.9085,174.9778,21561.0
2024-06-05 15:10:00,176.89,176.91,176.79,176.82,27114.0,174.9877,175.0075,174.8888,174.9184,27114.0
2024-06-05 15:20:00,176.81,176.81,176.72,176.75,26315.0,174.9085,174.9085,174.8195,174.8492,26315.0
2024-06-05 15:30:00,176.75,176.91,176.68,176.88,65928.0,174.8492,175.0075,174.7799,174.9778,65928.0
2024-06-05 15:40:00,176.89,176.89,176.69,176.79,58394.0,174.9877,174.9877,174.7898,174.8888,58394.0
2024-06-05 15:50:00,176.79,177.09,176.7,177.05,252010.0,174.8888,175.1855,174.7997,175.146,252010.0
2024-06-06 09:30:00,177.25,177.72,177.17,177.36,98219.0,175.3438,175.8088,175.2647,175.4526,98219.0
2024-06-06 09:40:00,177.33,177.56,177.31,177.51,48949.0,175.423,175.6505,175.4032,175.601,48949.0
2024-06-06 09:50:00,177.5,177.58,177.29,177.49,42776.0,175.5911,175.6703,175.3834,175.5812,42776.0
2024-06-06 10:00:00,177.52,177.55,177.35,177.51,33986.0,175.6109,175.6406,175.4427,175.601,33986.0
2024-06-06 10:10:00,177.51,177.51,177.29,177.43,21955.0,175.601,175.601,175.3834,175.5219,21955.0
2024-06-06 10:20:00,177.45,177.47,177.32,177.46,29569.0,175.5417,175.5615,175.4131,175.5516,29569.0
2024-06-06 10:30:00,177.46,177.49,177.28,177.41,29428.0,175.5516,175.5812,175.3735,175.5021,29428.0
2024-06-06 10:40:00,177.39,177.51,177.35,177.48,48078.0,175.4823,175.601,175.4427,175.5713,48078.0
2024-06-06 10:50:00,177.48,177.6,177.3,177.45,31431.0,175.5713,175.6901,175.3933,175.5417,31431.0
2024-06-06 11:00:00,177.43,177.73,177.4,177.73,22531.0,175.5219,175.8187,175.4922,175.8187,22531.0
2024-06-06 11:10:00,177.7,177.72,177.63,177.66,24713.0,175.789,175.8088,175.7197,175.7494,24713.0
2024-06-06 11:20:00,177.67,177.75,177.62,177.7,26699.0,175.7593,175.8384,175.7098,175.789,26699.0
2024-06-06 11:30:00,177.69,177.83,177.64,177.78,29333.0,175.7791,175.9176,175.7296,175.8681,29333.0
2024-06-06 11:40:00,177.78,177.79,177.55,177.58,27492.0,175.8681,175.878,175.6406,175.6703,27492.0
2024-06-06 11:50:00,177.58,177.72,177.58,177.7,22973.0,175.6703,175.8088,175.6703,175.789,22973.0
2024-06-06 12:00:00,177.69,177.81,177.67,177.8,17820.0,175.7791,175.8978,175.7593,175.8879,17820.0
2024-06-06 12:10:00,177.79,177.82,177.59,177.75,22256.0,175.878,175.9077,175.6802,175.8384,22256.0
2024-06-06 12:20:00,177.77,177.8,177.64,177.76,38681.0,175.8582,175.8879,175.7296,175.8483,38681.0
2024-06-06 12:30:00,177.77,177.87,177.7,177.86,24367.0,175.8582,175.9571,175.789,175.9473,24367.0
2024-06-06 12:40:00,177.88,178.13,177.83,178.03,24457.0,175.967,176.2144,175.9176,176.1154,24457.0
2024-06-06 12:50:00,178.03,178.12,177.99,178.08,23312.0,176.1154,176.2045,176.0759,176.1649,23312.0
2024-06-06 13:00:00,178.07,178.17,177.92,177.97,33646.0,176.155,176.2539,176.0066,176.0561,33646.0
2024-06-06 13:10:00,178.0,178.11,177.98,178.1,47357.0,176.0858,176.1946,176.066,176.1847,47357.0
2024-06-06 13:20:00,178.09,178.28,178.06,178.24,24775.0,176.1748,176.3627,176.1451,176.3232,24775.0
2024-06-06 13:30:00,178.26,178.43,178.22,178.38,47223.0,176.343,176.5111,176.3034,176.4617,47223.0
2024-06-06 13:40:00,178.38,178.44,178.32,178.38,44414.0,176.4617,176.521,176.4023,176.4617,44414.0
2024-06-06 13:50:00,178.39,178.46,178.32,178.36,44240.0,176.4716,176.5408,176.4023,176.4419,44240.0
2024-06-06 14:00:00,178.32,178.4,177.91,177.91,46801.0,176.4023,176.4814,175.9967,175.9967,46801.0
2024-06-06 14:10:00,177.9,178.05,177.82,178.03,22364.0,175.9868,176.1352,175.9077,176.1154,22364.0
2024-06-06 14:20:00,178.04,178.06,177.89,177.94,15192.0,176.1253,176.1451,175.9769,176.0264,15192.0
2024-06-06 14:30:00,177.93,178.0,177.86,177.96,21074.0,176.0165,176.0858,175.9473,176.0462,21074.0
2024-06-06 14:40:00,177.97,178.12,177.92,178.09,24688.0,176.0561,176.2045,176.0066,176.1748,24688.0
2024-06-06 14:50:00,178.1,178.32,178.06,178.28,20980.0,176.1847,176.4023,176.1451,176.3627,20980.0
2024-06-06 15:00:00,178.2,178.3,178.18,178.25,24999.0,176.2836,176.3825,176.2638,176.3331,24999.0
2024-06-06 15:10:00,178.25,178.29,178.03,178.16,47173.0,176.3331,176.3726,176.1154,176.244,47173.0
2024-06-06 15:20:00,178.16,178.28,178.07,178.26,59097.0,176.244,176.3627,176.155,176.343,59097.0
2024-06-06 15:30:00,178.25,178.36,178.21,178.31,46743.0,176.3331,176.4419,176.2935,176.3924,46743.0
2024-06-06 15:40:00,178.31,178.4,178.22,178.39,101513.0,176.3924,176.4814,176.3034,176.4716,101513.0
2024-06-06 15:50:00,178.4,178.45,178.26,178.4,294187.0,176.4814,176.5309,176.343,176.4814,294187.0
2024-06-07 09:30:00,177.38,177.77,177.32,177.57,85871.0,175.4724,175.8582,175.4131,175.6604,85871.0
2024-06-07 09:40:00,177.56,178.12,177.56,177.76,56932.0,175.6505,176.2045,175.6505,175.8483,56932.0
2024-06-07 09:50:00,177.75,178.01,177.63,177.73,40197.0,175.8384,176.0956,175.7197,175.8187,40197.0
2024-06-07 10:00:00,177.72,177.86,177.64,177.86,53677.0,175.8088,175.9473,175.7296,175.9473,53677.0
2024-06-07 10:10:00,177.81,178.06,177.76,178.02,23781.0,175.8978,176.1451,175.8483,176.1055,23781.0
2024-06-07 10:20:00,178.0,178.17,177.86,178.15,25715.0,176.0858,176.2539,175.9473,176.2341,25715.0
2024-06-07 10:30:00,178.15,178.39,177.91,178.31,38460.0,176.2341,176.4716,175.9967,176.3924,38460.0
2024-06-07 10:40:00,178.34,178.74,178.34,178.65,42636.0,176.4221,176.8178,176.4221,176.7288,42636.0
2024-06-07 10:50:00,178.66,178.66,178.25,178.29,28291.0,176.7387,176.7387,176.3331,176.3726,28291.0
2024-06-07 11:00:00,178.29,178.29,177.96,178.01,42467.0,176.3726,176.3726,176.0462,176.0956,42467.0
2024-06-07 11:10:00,177.99,178.08,177.87,177.99,37481.0,176.0759,176.1649,175.9571,176.0759,37481.0
2024-06-07 11:20:00,177.98,178.38,177.96,178.38,46942.0,176.066,176.4617,176.0462,176.4617,46942.0
2024-06-07 11:30:00,178.37,178.54,178.24,178.35,28801.0,176.4518,176.6199,176.3232,176.432,28801.0
2024-06-07 11:40:00,178.36,178.41,178.26,178.35,23681.0,176.4419,176.4913,176.343,176.432,23681.0
2024-06-07 11:50:00,178.36,178.53,178.34,178.5,100442.0,176.4419,176.6101,176.4221,176.5804,100442.0
2024-06-07 12:00:00,178.5,178.52,178.38,178.49,86051.0,176.5804,176.6002,176.4617,176.5705,86051.0
2024-06-07 12:10:00,178.5,178.51,178.33,178.43,37411.0,176.5804,176.5903,176.4122,176.5111,37411.0
2024-06-07 12:20:00,178.43,178.55,178.34,178.55,18672.0,176.5111,176.6298,176.4221,176.6298,18672.0
2024-06-07 12:30:00,178.57,178.68,178.4,178.44,29837.0,176.6496,176.7584,176.4814,176.521,29837.0
2024-06-07 12:40:00,178.46,178.46,178.19,178.31,21191.0,176.5408,176.5408,176.2737,176.3924,21191.0
2024-06-07 12:50:00,178.3,178.55,178.3,178.53,19604.0,176.3825,176.6298,176.3825,176.6101,19604.0
2024-06-07 13:00:00,178.52,178.52,178.25,178.25,21690.0,176.6002,176.6002,176.3331,176.3331,21690.0
2024-06-07 13:10:00,178.24,178.43,178.2,178.42,18658.0,176.3232,176.5111,176.2836,176.5012,18658.0
2024-06-07 13:20:00,178.41,178.64,178.39,178.42,19952.0,176.4913,176.7189,176.4716,176.5012,19952.0
2024-06-07 13:30:00,178.42,178.5,178.35,178.43,16208.0,176.5012,176.5804,176.432,176.5111,16208.0
2024-06-07 13:40:00,178.44,178.44,178.3,178.34,24987.0,176.521,176.521,176.3825,176.4221,24987.0
2024-06-07 13:50:00,178.35,178.47,178.28,178.28,13384.0,176.432,176.5507,176.3627,176.3627,13384.0
2024-06-07 14:00:00,178.27,178.28,177.64,177.74,44490.0,176.3528,176.3627,175.7296,175.8285,44490.0
2024-06-07 14:10:00,177.73,177.74,177.49,177.57,36222.0,175.8187,175.8285,175.5812,175.6604,36222.0
2024-06-07 14:20:00,177.56,177.95,177.56,177.89,31399.0,175.6505,176.0363,175.6505,175.9769,31399.0
2024-06-07 14:30:00,177.85,178.02,177.85,177.97,16226.0,175.9374,176.1055,175.9374,176.0561,16226.0
2024-06-07 14:40:00,177.97,178.06,177.93,177.97,25430.0,176.0561,176.1451,176.0165,176.0561,25430.0
2024-06-07 14:50:00,177.98,178.05,177.88,177.98,22338.0,176.066,176.1352,175.967,176.066,22338.0
2024-06-07 15:00:00,177.97,178.08,177.83,177.85,29515.0,176.0561,176.1649,175.9176,175.9374,29515.0
2024-06-07 15:10:00,177.85,177.93,177.62,177.67,22572.0,175.9374,176.0165,175.7098,175.7593,22572.0
2024-06-07 15:20:00,177.68,177.93,177.55,177.9,49576.0,175.7692,176.0165,175.6406,175.9868,49576.0
2024-06-07 15:30:00,177.89,177.93,177.66,177.67,57266.0,175.9769,176.0165,175.7494,175.7593,57266.0
2024-06-07 15:40:00,177.7,177.78,177.59,177.67,70033.0,175.789,175.8681,175.6802,175.7593,70033.0
2024-06-07 15:50:00,177.66,177.83,177.55,177.65,228220.0,175.7494,175.9176,175.6406,175.7395,228220.0
2024-06-10 09:30:00,177.14,177.54,177.14,177.44,83987.0,175.235,175.6307,175.235,175.5318,83987.0
2024-06-10 09:40:00,177.45,177.78,177.27,177.74,37920.0,175.5417,175.8681,175.3636,175.8285,37920.0
2024-06-10 09:50:00,177.77,178.02,177.74,177.98,65992.0,175.8582,176.1055,175.8285,176.066,65992.0
2024-06-10 10:00:00,177.97,178.06,177.89,177.97,27883.0,176.0561,176.1451,175.9769,176.0561,27883.0
2024-06-10 10:10:00,177.97,177.99,177.79,177.93,49899.0,176.0561,176.0759,175.878,176.0165,49899.0
2024-06-10 10:20:00,177.95,177.96,177.77,177.92,17170.0,176.0363,176.0462,175.8582,176.0066,17170.0
2024-06-10 10:30:00,177.92,177.94,177.8,177.84,43890.0,176.0066,176.0264,175.8879,175.9275,43890.0
2024-06-10 10:40:00,177.84,177.89,177.75,177.86,15215.0,175.9275,175.9769,175.8384,175.9473,15215.0
2024-06-10 10:50:00,177.86,177.88,177.63,177.68,17378.0,175.9473,175.967,175.7197,175.7692,17378.0
2024-06-10 11:00:00,177.69,177.96,177.64,177.95,30211.0,175.7791,176.0462,175.7296,176.0363,30211.0
2024-06-10 11:10:00,177.93,177.94,177.73,177.8,21564.0,176.0165,176.0264,175.8187,175.8879,21564.0
2024-06-10 11:20:00,177.8,177.89,177.72,177.84,28307.0,175.8879,175.9769,175.8088,175.9275,28307.0
2024-06-10 11:30:00,177.84,177.91,177.75,177.8,23865.0,175.9275,175.9967,175.8384,175.8879,23865.0
2024-06-10 11:40:00,177.8,177.92,177.79,177.91,19117.0,175.8879,176.0066,175.878,175.9967,19117.0
2024-06-10 11:50:00,177.92,178.14,177.91,177.95,19600.0,176.0066,176.2242,175.9967,176.0363,19600.0
2024-06-10 12:00:00,177.96,177.98,177.89,177.91,12424.0,176.0462,176.066,175.9769,175.9967,12424.0
2024-06-10 12:10:00,177.92,178.1,177.92,178.07,27322.0,176.0066,176.1847,176.0066,176.155,27322.0
2024-06-10 12:20:00,178.06,178.07,177.92,178.04,26224.0,176.1451,176.155,176.0066,176.1253,26224.0
2024-06-10 12:30:00,178.03,178.05,177.85,177.86,13078.0,176.1154,176.1352,175.9374,175.9473,13078.0
2024-06-10 12:40:00,177.86,177.87,177.69,177.74,14516.0,175.9473,175.9571,175.7791,175.8285,14516.0
2024-06-10 12:50:00,177.75,177.86,177.73,177.76,12981.0,175.8384,175.9473,175.8187,175.8483,12981.0
2024-06-10 13:00:00,177.75,177.81,177.68,177.76,29845.0,175.8384,175.8978,175.7692,175.8483,29845.0
2024-06-10 13:10:00,177.75,177.81,177.7,177.8,14008.0,175.8384,175.8978,175.789,175.8879,14008.0
2024-06-10 13:20:00,177.8,177.93,177.79,177.9,13327.0,175.8879,176.0165,175.878,175.9868,13327.0
2024-06-10 13:30:00,177.89,177.97,177.85,177.94,12765.0,175.9769,176.0561,175.9374,176.0264,12765.0
2024-06-10 13:40:00,177.95,178.24,177.92,178.22,18753.0,176.0363,176.3232,176.0066,176.3034,18753.0
2024-06-10 13:50:00,178.23,178.25,178.04,178.06,12446.0,176.3133,176.3331,176.1253,176.1451,12446.0
2024-06-10 14:00:00,178.06,178.09,177.97,178.0,27289.0,176.1451,176.1748,176.0561,176.0858,27289.0
2024-06-10 14:10:00,177.99,178.12,177.9,178.11,19264.0,176.0759,176.2045,175.9868,176.1946,19264.0
2024-06-10 14:20:00,178.09,178.11,177.93,177.99,25851.0,176.1748,176.1946,176.0165,176.0759,25851.0
2024-06-10 14:30:00,177.98,178.07,177.9,177.98,28521.0,176.066,176.155,175.9868,176.066,28521.0
2024-06-10 14:40:00,177.98,178.18,177.97,178.18,36966.0,176.066,176.2638,176.0561,176.2638,36966.0
2024-06-10 14:50:00,178.18,178.21,178.11,178.19,19693.0,176.2638,176.2935,176.1946,176.2737,19693.0
2024-06-10 15:00:00,178.19,178.3,178.16,178.23,23317.0,176.2737,176.3825,176.244,176.3133,23317.0
2024-06-10 15:10:00,178.23,178.39,178.2,178.3,33320.0,176.3133,176.4716,176.2836,176.3825,33320.0
2024-06-10 15:20:00,178.31,178.41,178.25,178.34,18751.0,176.3924,176.4913,176.3331,176.4221,18751.0
2024-06-10 15:30:00,178.33,178.35,178.09,178.09,64541.0,176.4122,176.432,176.1748,176.1748,64541.0
2024-06-10 15:40:00,178.09,178.18,178.05,178.07,55288.0,176.1748,176.2638,176.1352,176.155,55288.0
2024-06-10 15:50:00,178.03,178.27,178.03,178.26,175544.0,176.1154,176.3528,176.1154,176.343,175544.0
2024-06-11 09:30:00,178.15,178.15,177.18,177.21,87582.0,176.2341,176.2341,175.2746,175.3042,87582.0
2024-06-11 09:40:00,177.16,177.32,176.23,176.27,76194.0,175.2548,175.4131,174.3348,174.3744,76194.0
2024-06-11 09:50:00,176.25,176.42,176.19,176.29,155704.0,174.3546,174.5227,174.2952,174.3941,155704.0
2024-06-11 10:00:00,176.28,176.55,176.26,176.51,51673.0,174.3842,174.6513,174.3645,174.6118,51673.0
2024-06-11 10:10:00,176.51,176.84,176.51,176.83,47376.0,174.6118,174.9382,174.6118,174.9283,47376.0
2024-06-11 10:20:00,176.82,177.05,176.76,176.94,25636.0,174.9184,175.146,174.8591,175.0372,25636.0
2024-06-11 10:30:00,176.93,177.02,176.81,176.99,30422.0,175.0273,175.1163,174.9085,175.0866,30422.0
2024-06-11 10:40:00,177.0,177.25,177.0,177.05,27028.0,175.0965,175.3438,175.0965,175.146,27028.0
2024-06-11 10:50:00,177.07,177.14,176.93,177.13,30153.0,175.1658,175.235,175.0273,175.2251,30153.0
2024-06-11 11:00:00,177.14,177.21,176.92,176.96,25175.0,175.235,175.3042,175.0174,175.0569,25175.0
2024-06-11 11:10:00,176.97,177.04,176.92,176.96,28937.0,175.0668,175.1361,175.0174,175.0569,28937.0
2024-06-11 11:20:00,176.95,176.95,176.74,176.74,25351.0,175.047,175.047,174.8393,174.8393,25351.0
2024-06-11 11:30:00,176.76,176.83,176.64,176.68,28465.0,174.8591,174.9283,174.7404,174.7799,28465.0
2024-06-11 11:40:00,176.67,176.71,176.56,176.68,35577.0,174.7701,174.8096,174.6612,174.7799,35577.0
2024-06-11 11:50:00,176.66,176.8,176.63,176.76,30913.0,174.7602,174.8987,174.7305,174.8591,30913.0
2024-06-11 12:00:00,176.75,176.77,176.63,176.65,21125.0,174.8492,174.869,174.7305,174.7503,21125.0
2024-06-11 12:10:00,176.64,176.67,176.47,176.47,22747.0,174.7404,174.7701,174.5722,174.5722,22747.0
2024-06-11 12:20:00,176.48,176.5,176.3,176.36,24635.0,174.5821,174.6019,174.404,174.4634,24635.0
2024-06-11 12:30:00,176.36,176.45,176.33,176.4,38853.0,174.4634,174.5524,174.4337,174.503,38853.0
2024-06-11 12:40:00,176.39,176.51,176.3,176.3,33296.0,174.4931,174.6118,174.404,174.404,33296.0
2024-06-11 12:50:00,176.31,176.36,176.29,176.34,34419.0,174.4139,174.4634,174.3941,174.4436,34419.0
2024-06-11 13:00:00,176.34,176.56,176.25,176.48,56396.0,174.4436,174.6612,174.3546,174.5821,56396.0
2024-06-11 13:10:00,176.47,176.6,176.46,176.51,39338.0,174.5722,174.7008,174.5623,174.6118,39338.0
2024-06-11 13:20:00,176.53,176.56,176.43,176.52,32984.0,174.6316,174.6612,174.5326,174.6217,32984.0
2024-06-11 13:30:00,176.52,176.84,176.52,176.81,13222.0,174.6217,174.9382,174.6217,174.9085,13222.0
2024-06-11 13:40:00,176.83,176.87,176.75,176.81,21850.0,174.9283,174.9679,174.8492,174.9085,21850.0
2024-06-11 13:50:00,176.81,176.96,176.79,176.96,22768.0,174.9085,175.0569,174.8888,175.0569,22768.0
2024-06-11 14:00:00,176.95,177.06,176.88,176.89,23143.0,175.047,175.1559,174.9778,174.9877,23143.0
2024-06-11 14:10:00,176.89,177.18,176.88,177.15,39094.0,174.9877,175.2746,174.9778,175.2449,39094.0
2024-06-11 14:20:00,177.16,177.34,177.16,177.34,139467.0,175.2548,175.4328,175.2548,175.4328,139467.0
2024-06-11 14:30:00,177.34,177.44,177.21,177.26,24588.0,175.4328,175.5318,175.3042,175.3537,24588.0
2024-06-11 14:40:00,177.26,177.38,177.24,177.27,14585.0,175.3537,175.4724,175.3339,175.3636,14585.0
2024-06-11 14:50:00,177.26,177.29,177.1,177.21,21389.0,175.3537,175.3834,175.1954,175.3042,21389.0
2024-06-11 15:00:00,177.22,177.44,177.22,177.35,31937.0,175.3141,175.5318,175.3141,175.4427,31937.0
2024-06-11 15:10:00,177.35,177.36,177.25,177.29,21360.0,175.4427,175.4526,175.3438,175.3834,21360.0
2024-06-11 15:20:00,177.27,177.32,177.21,177.21,24753.0,175.3636,175.4131,175.3042,175.3042,24753.0
2024-06-11 15:30:00,177.21,177.37,177.15,177.31,69455.0,175.3042,175.4625,175.2449,175.4032,69455.0
2024-06-11 15:40:00,177.31,177.4,177.19,177.22,51857.0,175.4032,175.4922,175.2845,175.3141,51857.0
2024-06-11 15:50:00,177.22,177.75,177.22,177.71,331526.0,175.3141,175.8384,175.3141,175.7989,331526.0
2024-06-12 09:30:00,179.32,179.76,178.78,179.69,226480.0,177.3916,177.8268,176.8574,177.7576,226480.0
2024-06-12 09:40:00,179.7,179.87,179.57,179.78,126009.0,177.7675,177.9356,177.6389,177.8466,126009.0
2024-06-12 09:50:00,179.77,179.79,179.41,179.54,94354.0,177.8367,177.8565,177.4806,177.6092,94354.0
2024-06-12 10:00:00,179.55,179.94,179.48,179.63,53359.0,177.6191,178.0049,177.5498,177.6982,53359.0
2024-06-12 10:10:00,179.63,179.9,179.51,179.79,46125.0,177.6982,177.9653,177.5795,177.8565,46125.0
2024-06-12 10:20:00,179.74,180.22,179.73,180.22,32947.0,177.807,178.2819,177.7971,178.2819,32947.0
2024-06-12 10:30:00,180.21,180.75,180.17,180.57,66152.0,178.272,178.8062,178.2324,178.6281,66152.0
2024-06-12 10:40:00,180.59,180.77,180.48,180.75,65992.0,178.6479,178.826,178.5391,178.8062,65992.0
2024-06-12 10:50:00,180.74,180.76,180.35,180.44,70799.0,178.7963,178.8161,178.4105,178.4995,70799.0
2024-06-12 11:00:00,180.43,180.5,180.36,180.36,69821.0,178.4896,178.5589,178.4204,178.4204,69821.0
2024-06-12 11:10:00,180.35,180.48,180.26,180.42,62644.0,178.4105,178.5391,178.3214,178.4797,62644.0
2024-06-12 11:20:00,180.41,180.55,180.34,180.53,48750.0,178.4698,178.6083,178.4006,178.5885,48750.0
2024-06-12 11:30:00,180.54,180.63,180.39,180.62,37232.0,178.5984,178.6875,178.45,178.6776,37232.0
2024-06-12 11:40:00,180.61,180.72,180.55,180.64,43112.0,178.6677,178.7765,178.6083,178.6974,43112.0
2024-06-12 11:50:00,180.64,180.7,180.5,180.61,39159.0,178.6974,178.7567,178.5589,178.6677,39159.0
2024-06-12 12:00:00,180.61,180.63,180.5,180.54,43256.0,178.6677,178.6875,178.5589,178.5984,43256.0
2024-06-12 12:10:00,180.53,180.64,180.18,180.19,55114.0,178.5885,178.6974,178.2423,178.2522,55114.0
2024-06-12 12:20:00,180.21,180.36,180.2,180.25,44914.0,178.272,178.4204,178.2621,178.3116,44914.0
2024-06-12 12:30:00,180.27,180.31,180.17,180.17,28944.0,178.3313,178.3709,178.2324,178.2324,28944.0
2024-06-12 12:40:00,180.17,180.27,180.16,180.22,17275.0,178.2324,178.3313,178.2225,178.2819,17275.0
2024-06-12 12:50:00,180.2,180.28,180.13,180.25,25269.0,178.2621,178.3412,178.1928,178.3116,25269.0
2024-06-12 13:00:00,180.27,180.37,180.22,180.22,45456.0,178.3313,178.4303,178.2819,178.2819,45456.0
2024-06-12 13:10:00,180.21,180.27,180.12,180.24,27808.0,178.272,178.3313,178.183,178.3017,27808.0
2024-06-12 13:20:00,180.25,180.32,180.16,180.16,43761.0,178.3116,178.3808,178.2225,178.2225,43761.0
2024-06-12 13:30:00,180.14,180.14,179.81,179.96,42485.0,178.2027,178.2027,177.8763,178.0247,42485.0
2024-06-12 13:40:00,179.97,180.02,179.85,179.97,29081.0,178.0346,178.084,177.9159,178.0346,29081.0
2024-06-12 13:50:00,179.96,180.15,179.94,180.09,41705.0,178.0247,178.2126,178.0049,178.1533,41705.0
2024-06-12 14:00:00,180.1,180.1,179.47,179.76,217571.0,178.1632,178.1632,177.5399,177.8268,217571.0
2024-06-12 14:10:00,179.82,180.02,179.65,179.97,48829.0,177.8862,178.084,177.718,178.0346,48829.0
2024-06-12 14:20:00,179.95,180.13,179.8,180.1,39352.0,178.0148,178.1928,177.8664,178.1632,39352.0
2024-06-12 14:30:00,180.1,180.24,179.67,180.17,115710.0,178.1632,178.3017,177.7378,178.2324,115710.0
2024-06-12 14:40:00,180.15,180.2,179.55,179.65,106063.0,178.2126,178.2621,177.6191,177.718,106063.0
2024-06-12 14:50:00,179.65,180.02,179.51,179.89,112250.0,177.718,178.084,177.5795,177.9554,112250.0
2024-06-12 15:00:00,179.88,180.27,179.86,179.98,59046.0,177.9455,178.3313,177.9257,178.0445,59046.0
2024-06-12 15:10:00,179.96,180.47,179.92,180.44,95784.0,178.0247,178.5292,177.9851,178.4995,95784.0
2024-06-12 15:20:00,180.44,180.57,179.47,179.54,68305.0,178.4995,178.6281,177.5399,177.6092,68305.0
2024-06-12 15:30:00,179.52,179.73,179.31,179.39,105929.0,177.5894,177.7971,177.3817,177.4608,105929.0
2024-06-12 15:40:00,179.38,179.91,179.28,179.84,97126.0,177.4509,177.9752,177.352,177.906,97126.0
2024-06-12 15:50:00,179.85,179.91,179.54,179.56,352718.0,177.9159,177.9752,177.6092,177.629,352718.0
2024-06-13 09:30:00,180.83,180.87,180.37,180.72,122307.0,178.8853,178.9249,178.4303,178.7765,122307.0
2024-06-13 09:40:00,180.77,180.91,180.44,180.79,42131.0,178.826,178.9645,178.4995,178.8457,42131.0
2024-06-13 09:50:00,180.87,181.01,180.7,180.95,29040.0,178.9249,179.0634,178.7567,179.004,29040.0
2024-06-13 10:00:00,180.99,181.18,180.73,181.09,59556.0,179.0436,179.2316,178.7864,179.1425,59556.0
2024-06-13 10:10:00,181.01,181.01,180.31,180.31,29530.0,179.0634,179.0634,178.3709,178.3709,29530.0
2024-06-13 10:20:00,180.32,180.48,179.72,179.98,102258.0,178.3808,178.5391,177.7873,178.0445,102258.0
2024-06-13 10:30:00,179.95,180.01,179.6,179.96,43606.0,178.0148,178.0741,177.6685,178.0247,43606.0
2024-06-13 10:40:00,179.96,179.98,179.43,179.75,41415.0,178.0247,178.0445,177.5004,177.8169,41415.0
2024-06-13 10:50:00,179.76,179.81,179.53,179.53,31071.0,177.8268,177.8763,177.5993,177.5993,31071.0
2024-06-13 11:00:00,179.5,179.79,179.5,179.69,54758.0,177.5696,177.8565,177.5696,177.7576,54758.0
2024-06-13 11:10:00,179.66,179.75,179.15,179.21,50017.0,177.7279,177.8169,177.2234,177.2827,50017.0
2024-06-13 11:20:00,179.22,179.55,179.2,179.49,28707.0,177.2926,177.6191,177.2728,177.5597,28707.0
2024-06-13 11:30:00,179.51,179.69,179.48,179.48,32050.0,177.5795,177.7576,177.5498,177.5498,32050.0
2024-06-13 11:40:00,179.46,179.59,179.43,179.55,12981.0,177.5301,177.6587,177.5004,177.6191,12981.0
2024-06-13 11:50:00,179.58,179.64,179.48,179.59,12638.0,177.6488,177.7081,177.5498,177.6587,12638.0
2024-06-13 12:00:00,179.59,179.61,179.27,179.41,24659.0,177.6587,177.6784,177.3421,177.4806,24659.0
2024-06-13 12:10:00,179.43,179.55,179.33,179.34,31175.0,177.5004,177.6191,177.4014,177.4113,31175.0
2024-06-13 12:20:00,179.35,179.43,179.11,179.21,22716.0,177.4212,177.5004,177.1838,177.2827,22716.0
2024-06-13 12:30:00,179.2,179.44,179.19,179.33,24224.0,177.2728,177.5103,177.263,177.4014,24224.0
2024-06-13 12:40:00,179.35,179.47,179.25,179.29,21405.0,177.4212,177.5399,177.3223,177.3619,21405.0
2024-06-13 12:50:00,179.3,179.55,179.3,179.46,13854.0,177.3718,177.6191,177.3718,177.5301,13854.0
2024-06-13 13:00:00,179.44,179.68,179.43,179.56,54296.0,177.5103,177.7477,177.5004,177.629,54296.0
2024-06-13 13:10:00,179.55,179.66,179.53,179.64,35477.0,177.6191,177.7279,177.5993,177.7081,35477.0
2024-06-13 13:20:00,179.65,179.71,179.6,179.64,32147.0,177.718,177.7774,177.6685,177.7081,32147.0
2024-06-13 13:30:00,179.65,179.74,179.59,179.72,50274.0,177.718,177.807,177.6587,177.7873,50274.0
2024-06-13 13:40:00,179.72,179.89,179.72,179.84,43108.0,177.7873,177.9554,177.7873,177.906,43108.0
2024-06-13 13:50:00,179.85,179.92,179.75,179.79,31632.0,177.9159,177.9851,177.8169,177.8565,31632.0
2024-06-13 14:00:00,179.78,179.92,179.59,179.87,62282.0,177.8466,177.9851,177.6587,177.9356,62282.0
2024-06-13 14:10:00,179.87,179.97,179.84,179.95,17775.0,177.9356,178.0346,177.906,178.0148,17775.0
2024-06-13 14:20:00,179.96,180.04,179.95,179.98,15061.0,178.0247,178.1038,178.0148,178.0445,15061.0
2024-06-13 14:30:00,179.98,180.12,179.98,180.02,18610.0,178.0445,178.183,178.0445,178.084,18610.0
2024-06-13 14:40:00,180.03,180.13,179.99,180.08,22275.0,178.0939,178.1928,178.0544,178.1434,22275.0
2024-06-13 14:50:00,180.08,180.11,180.02,180.07,30948.0,178.1434,178.1731,178.084,178.1335,30948.0
2024-06-13 15:00:00,180.06,180.25,180.03,180.19,20545.0,178.1236,178.3116,178.0939,178.2522,20545.0
2024-06-13 15:10:00,180.18,180.21,179.91,180.02,29526.0,178.2423,178.272,177.9752,178.084,29526.0
2024-06-13 15:20:00,180.06,180.11,179.88,179.88,75968.0,178.1236,178.1731,177.9455,177.9455,75968.0
2024-06-13 15:30:00,179.86,179.87,179.68,179.79,37687.0,177.9257,177.9356,177.7477,177.8565,37687.0
2024-06-13 15:40:00,179.8,179.97,179.8,179.88,20167.0,177.8664,178.0346,177.8664,177.9455,20167.0
2024-06-13 15:50:00,179.87,179.93,179.67,179.72,359842.0,177.9356,177.995,177.7378,177.7873,359842.0
2024-06-14 09:30:00,179.48,179.48,178.84,179.06,106132.0,177.5498,177.5498,176.9167,177.1344,106132.0
2024-06-14 09:40:00,179.08,179.11,178.66,178.74,80535.0,177.1541,177.1838,176.7387,176.8178,80535.0
2024-06-14 09:50:00,178.73,178.73,178.49,178.59,34277.0,176.8079,176.8079,176.5705,176.6694,34277.0
2024-06-14 10:00:00,178.55,178.57,177.74,177.74,94631.0,176.6298,176.6496,175.8285,175.8285,94631.0
2024-06-14 10:10:00,177.73,177.88,177.51,177.71,53264.0,175.8187,175.967,175.601,175.7989,53264.0
2024-06-14 10:20:00,177.68,177.85,177.64,177.72,47582.0,175.7692,175.9374,175.7296,175.8088,47582.0
2024-06-14 10:30:00,177.71,177.73,177.28,177.31,83863.0,175.7989,175.8187,175.3735,175.4032,83863.0
2024-06-14 10:40:00,177.31,177.68,177.3,177.62,53867.0,175.4032,175.7692,175.3933,175.7098,53867.0
2024-06-14 10:50:00,177.62,177.7,177.54,177.62,50276.0,175.7098,175.789,175.6307,175.7098,50276.0
2024-06-14 11:00:00,177.63,177.72,177.47,177.48,35983.0,175.7197,175.8088,175.5615,175.5713,35983.0
2024-06-14 11:10:00,177.49,177.75,177.49,177.72,50001.0,175.5812,175.8384,175.5812,175.8088,50001.0
2024-06-14 11:20:00,177.71,177.84,177.69,177.77,39660.0,175.7989,175.9275,175.7791,175.8582,39660.0
2024-06-14 11:30:00,177.77,177.89,177.74,177.76,35666.0,175.8582,175.9769,175.8285,175.8483,35666.0
2024-06-14 11:40:00,177.76,177.76,177.32,177.36,35558.0,175.8483,175.8483,175.4131,175.4526,35558.0
2024-06-14 11:50:00,177.36,177.74,177.26,177.74,20106.0,175.4526,175.8285,175.3537,175.8285,20106.0
2024-06-14 12:00:00,177.74,177.91,177.67,177.9,21171.0,175.8285,175.9967,175.7593,175.9868,21171.0
2024-06-14 12:10:00,177.91,177.96,177.71,177.74,25858.0,175.9967,176.0462,175.7989,175.8285,25858.0
2024-06-14 12:20:00,177.72,177.91,177.72,177.86,44515.0,175.8088,175.9967,175.8088,175.9473,44515.0
2024-06-14 12:30:00,177.87,178.02,177.78,178.01,26953.0,175.9571,176.1055,175.8681,176.0956,26953.0
2024-06-14 12:40:00,177.97,178.12,177.9,178.1,15181.0,176.0561,176.2045,175.9868,176.1847,15181.0
2024-06-14 12:50:00,178.12,178.16,177.97,178.1,9787.0,176.2045,176.244,176.0561,176.1847,9787.0
2024-06-14 13:00:00,178.11,178.22,178.05,178.18,15593.0,176.1946,176.3034,176.1352,176.2638,15593.0
2024-06-14 13:10:00,178.19,178.24,178.07,178.2,12349.0,176.2737,176.3232,176.155,176.2836,12349.0
2024-06-14 13:20:00,178.2,178.28,178.09,178.14,16252.0,176.2836,176.3627,176.1748,176.2242,16252.0
2024-06-14 13:30:00,178.14,178.2,178.09,178.18,25285.0,176.2242,176.2836,176.1748,176.2638,25285.0
2024-06-14 13:40:00,178.17,178.2,178.02,178.03,29837.0,176.2539,176.2836,176.1055,176.1154,29837.0
2024-06-14 13:50:00,178.04,178.14,177.92,177.92,37581.0,176.1253,176.2242,176.0066,176.0066,37581.0
2024-06-14 14:00:00,177.92,178.03,177.75,177.77,63133.0,176.0066,176.1154,175.8384,175.8582,63133.0
2024-06-14 14:10:00,177.79,177.83,177.65,177.82,50132.0,175.878,175.9176,175.7395,175.9077,50132.0
2024-06-14 14:20:00,177.82,178.0,177.8,177.88,131615.0,175.9077,176.0858,175.8879,175.967,131615.0
2024-06-14 14:30:00,177.89,177.95,177.82,177.87,28522.0,175.9769,176.0363,175.9077,175.9571,28522.0
2024-06-14 14:40:00,177.87,177.9,177.69,177.89,27619.0,175.9571,175.9868,175.7791,175.9769,27619.0
2024-06-14 14:50:00,177.89,177.94,177.76,177.92,53487.0,175.9769,176.0264,175.8483,176.0066,53487.0
2024-06-14 15:00:00,177.93,178.09,177.87,178.05,49378.0,176.0165,176.1748,175.9571,176.1352,49378.0
2024-06-14 15:10:00,178.05,178.06,177.96,177.99,87084.0,176.1352,176.1451,176.0462,176.0759,87084.0
2024-06-14 15:20:00,177.99,178.09,177.97,178.09,68605.0,176.0759,176.1748,176.0561,176.1748,68605.0
2024-06-14 15:30:00,178.08,178.12,177.97,178.05,73113.0,176.1649,176.2045,176.0561,176.1352,73113.0
2024-06-14 15:40:00,178.05,178.12,177.96,178.04,132830.0,176.1352,176.2045,176.0462,176.1253,132830.0
2024-06-14 15:50:00,178.05,178.4,178.05,178.36,445802.0,176.1352,176.4814,176.1352,176.4419,445802.0
2024-06-17 09:30:00,178.1,178.5,177.77,178.35,86376.0,176.1847,176.5804,175.8582,176.432,86376.0
2024-06-17 09:40:00,178.35,178.76,178.19,178.51,60651.0,176.432,176.8376,176.2737,176.5903,60651.0
2024-06-17 09:50:00,178.52,178.79,178.41,178.69,34881.0,176.6002,176.8673,176.4913,176.7683,34881.0
2024-06-17 10:00:00,178.68,178.92,178.54,178.9,32971.0,176.7584,176.9959,176.6199,176.9761,32971.0
2024-06-17 10:10:00,178.93,179.03,178.77,178.94,86718.0,177.0058,177.1047,176.8475,177.0156,86718.0
2024-06-17 10:20:00,178.95,179.1,178.94,179.08,141242.0,177.0255,177.1739,177.0156,177.1541,141242.0
2024-06-17 10:30:00,179.08,179.68,179.06,179.64,47765.0,177.1541,177.7477,177.1344,177.7081,47765.0
2024-06-17 10:40:00,179.64,179.73,179.53,179.53,30917.0,177.7081,177.7971,177.5993,177.5993,30917.0
2024-06-17 10:50:00,179.53,179.71,179.43,179.71,35951.0,177.5993,177.7774,177.5004,177.7774,35951.0
2024-06-17 11:00:00,179.72,179.94,179.71,179.87,33346.0,177.7873,178.0049,177.7774,177.9356,33346.0
2024-06-17 11:10:00,179.88,179.91,179.73,179.78,29981.0,177.9455,177.9752,177.7971,177.8466,29981.0
2024-06-17 11:20:00,179.79,179.92,179.71,179.89,14661.0,177.8565,177.9851,177.7774,177.9554,14661.0
2024-06-17 11:30:00,179.91,179.93,179.79,179.85,21762.0,177.9752,177.995,177.8565,177.9159,21762.0
2024-06-17 11:40:00,179.86,179.9,179.68,179.71,33533.0,177.9257,177.9653,177.7477,177.7774,33533.0
2024-06-17 11:50:00,179.75,179.86,179.71,179.8,32063.0,177.8169,177.9257,177.7774,177.8664,32063.0
2024-06-17 12:00:00,179.8,179.97,179.79,179.93,14390.0,177.8664,178.0346,177.8565,177.995,14390.0
2024-06-17 12:10:00,179.93,180.08,179.9,180.07,32243.0,177.995,178.1434,177.9653,178.1335,32243.0
2024-06-17 12:20:00,180.06,180.31,180.02,180.29,30819.0,178.1236,178.3709,178.084,178.3511,30819.0
2024-06-17 12:30:00,180.31,180.36,180.15,180.18,28132.0,178.3709,178.4204,178.2126,178.2423,28132.0
2024-06-17 12:40:00,180.18,180.27,180.1,180.27,25472.0,178.2423,178.3313,178.1632,178.3313,25472.0
2024-06-17 12:50:00,180.27,180.29,180.18,180.19,20532.0,178.3313,178.3511,178.2423,178.2522,20532.0
2024-06-17 13:00:00,180.26,180.34,180.2,180.32,30368.0,178.3214,178.4006,178.2621,178.3808,30368.0
2024-06-17 13:10:00,180.31,180.67,180.28,180.67,21415.0,178.3709,178.727,178.3412,178.727,21415.0
2024-06-17 13:20:00,180.66,180.81,180.59,180.81,22489.0,178.7171,178.8655,178.6479,178.8655,22489.0
2024-06-17 13:30:00,180.78,181.08,180.78,181.05,46321.0,178.8359,179.1326,178.8359,179.103,46321.0
2024-06-17 13:40:00,181.06,181.16,181.05,181.14,19780.0,179.1128,179.2118,179.103,179.192,19780.0
2024-06-17 13:50:00,181.15,181.41,181.14,181.4,22564.0,179.2019,179.4591,179.192,179.4492,22564.0
2024-06-17 14:00:00,181.42,181.78,181.42,181.75,76456.0,179.469,179.8251,179.469,179.7954,76456.0
2024-06-17 14:10:00,181.77,181.78,181.28,181.31,66361.0,179.8152,179.8251,179.3305,179.3602,66361.0
2024-06-17 14:20:00,181.3,181.48,181.24,181.34,37651.0,179.3503,179.5283,179.2909,179.3898,37651.0
2024-06-17 14:30:00,181.33,181.35,181.22,181.33,26634.0,179.3799,179.3997,179.2711,179.3799,26634.0
2024-06-17 14:40:00,181.32,181.47,181.21,181.47,59518.0,179.37,179.5184,179.2612,179.5184,59518.0
2024-06-17 14:50:00,181.46,181.47,181.38,181.44,19880.0,179.5085,179.5184,179.4294,179.4888,19880.0
2024-06-17 15:00:00,181.44,181.44,181.29,181.4,33895.0,179.4888,179.4888,179.3404,179.4492,33895.0
2024-06-17 15:10:00,181.4,181.7,181.4,181.69,36175.0,179.4492,179.746,179.4492,179.7361,36175.0
2024-06-17 15:20:00,181.68,181.82,181.66,181.82,36297.0,179.7262,179.8647,179.7064,179.8647,36297.0
2024-06-17 15:30:00,181.81,181.86,181.71,181.78,83011.0,179.8548,179.9042,179.7559,179.8251,83011.0
2024-06-17 15:40:00,181.78,181.88,181.61,181.7,64465.0,179.8251,179.924,179.6569,179.746,64465.0
2024-06-17 15:50:00,181.69,181.91,181.38,181.49,656545.0,179.7361,179.9537,179.4294,179.5382,656545.0
2024-06-18 09:30:00,181.31,181.53,180.92,181.33,110835.0,179.3602,179.5778,178.9743,179.3799,110835.0
2024-06-18 09:40:00,181.31,181.51,180.76,180.88,59657.0,179.3602,179.558,178.8161,178.9348,59657.0
2024-06-18 09:50:00,180.88,181.09,180.72,180.75,44059.0,178.9348,179.1425,178.7765,178.8062,44059.0
2024-06-18 10:00:00,180.78,180.92,180.64,180.85,56959.0,178.8359,178.9743,178.6974,178.9051,56959.0
2024-06-18 10:10:00,180.87,181.08,180.79,181.03,29294.0,178.9249,179.1326,178.8457,179.0832,29294.0
2024-06-18 10:20:00,181.01,181.04,180.85,180.93,19274.0,179.0634,179.0931,178.9051,178.9842,19274.0
2024-06-18 10:30:00,180.92,181.15,180.76,180.76,28173.0,178.9743,179.2019,178.8161,178.8161,28173.0
2024-06-18 10:40:00,180.77,180.8,180.58,180.64,30247.0,178.826,178.8556,178.638,178.6974,30247.0
2024-06-18 10:50:00,180.65,180.7,180.52,180.59,31075.0,178.7073,178.7567,178.5787,178.6479,31075.0
2024-06-18 11:00:00,180.59,180.71,180.51,180.66,25643.0,178.6479,178.7666,178.5688,178.7171,25643.0
2024-06-18 11:10:00,180.66,180.73,180.56,180.62,13649.0,178.7171,178.7864,178.6182,178.6776,13649.0
2024-06-18 11:20:00,180.62,180.67,180.25,180.32,21593.0,178.6776,178.727,178.3116,178.3808,21593.0
2024-06-18 11:30:00,180.31,180.4,180.24,180.4,47367.0,178.3709,178.4599,178.3017,178.4599,47367.0
2024-06-18 11:40:00,180.41,180.57,180.31,180.56,17687.0,178.4698,178.6281,178.3709,178.6182,17687.0
2024-06-18 11:50:00,180.57,180.66,180.52,180.66,16600.0,178.6281,178.7171,178.5787,178.7171,16600.0
2024-06-18 12:00:00,180.69,180.87,180.69,180.81,22678.0,178.7468,178.9249,178.7468,178.8655,22678.0
2024-06-18 12:10:00,180.82,180.83,180.66,180.68,116587.0,178.8754,178.8853,178.7171,178.7369,116587.0
2024-06-18 12:20:00,180.69,180.79,180.56,180.59,13350.0,178.7468,178.8457,178.6182,178.6479,13350.0
2024-06-18 12:30:00,180.57,180.58,180.46,180.53,13394.0,178.6281,178.638,178.5193,178.5885,13394.0
2024-06-18 12:40:00,180.52,180.62,180.46,180.46,15846.0,178.5787,178.6776,178.5193,178.5193,15846.0
2024-06-18 12:50:00,180.46,180.59,180.45,180.58,12487.0,178.5193,178.6479,178.5094,178.638,12487.0
2024-06-18 13:00:00,180.55,180.64,180.47,180.58,47925.0,178.6083,178.6974,178.5292,178.638,47925.0
2024-06-18 13:10:00,180.57,180.7,180.54,180.7,11326.0,178.6281,178.7567,178.5984,178.7567,11326.0
2024-06-18 13:20:00,180.71,180.8,180.63,180.66,20851.0,178.7666,178.8556,178.6875,178.7171,20851.0
2024-06-18 13:30:00,180.66,180.76,180.64,180.75,13335.0,178.7171,178.8161,178.6974,178.8062,13335.0
2024-06-18 13:40:00,180.74,180.89,180.73,180.86,10274.0,178.7963,178.9447,178.7864,178.915,10274.0
2024-06-18 13:50:00,180.88,180.9,180.73,180.73,19190.0,178.9348,178.9546,178.7864,178.7864,19190.0
2024-06-18 14:00:00,180.73,180.73,180.35,180.68,22358.0,178.7864,178.7864,178.4105,178.7369,22358.0
2024-06-18 14:10:00,180.69,180.77,180.62,180.66,33935.0,178.7468,178.826,178.6776,178.7171,33935.0
2024-06-18 14:20:00,180.67,180.82,180.63,180.78,15829.0,178.727,178.8754,178.6875,178.8359,15829.0
2024-06-18 14:30:00,180.78,180.79,180.68,180.69,21210.0,178.8359,178.8457,178.7369,178.7468,21210.0
2024-06-18 14:40:00,180.71,180.84,180.7,180.81,17723.0,178.7666,178.8952,178.7567,178.8655,17723.0
2024-06-18 14:50:00,180.8,180.83,180.73,180.83,14275.0,178.8556,178.8853,178.7864,178.8853,14275.0
2024-06-18 15:00:00,180.82,180.82,180.68,180.75,21076.0,178.8754,178.8754,178.7369,178.8062,21076.0
2024-06-18 15:10:00,180.75,180.85,180.74,180.82,34136.0,178.8062,178.9051,178.7963,178.8754,34136.0
2024-06-18 15:20:00,180.83,180.92,180.79,180.84,90197.0,178.8853,178.9743,178.8457,178.8952,90197.0
2024-06-18 15:30:00,180.84,180.92,180.78,180.8,111753.0,178.8952,178.9743,178.8359,178.8556,111753.0
2024-06-18 15:40:00,180.79,180.81,180.66,180.66,100756.0,178.8457,178.8655,178.7171,178.7171,100756.0
2024-06-18 15:50:00,180.67,180.93,180.67,180.83,250887.0,178.727,178.9842,178.727,178.8853,250887.0
2024-06-20 09:30:00,180.67,181.21,180.44,180.91,65560.0,178.727,179.2612,178.4995,178.9645,65560.0
2024-06-20 09:40:00,180.92,181.36,180.86,181.29,48424.0,178.9743,179.4096,178.915,179.3404,48424.0
2024-06-20 09:50:00,181.3,181.38,181.0,181.04,26855.0,179.3503,179.4294,179.0535,179.0931,26855.0
2024-06-20 10:00:00,181.05,181.27,180.96,180.97,50269.0,179.103,179.3206,179.0139,179.0238,50269.0
2024-06-20 10:10:00,180.89,180.92,180.68,180.79,37864.0,178.9447,178.9743,178.7369,178.8457,37864.0
2024-06-20 10:20:00,180.8,181.11,180.79,181.06,25412.0,178.8556,179.1623,178.8457,179.1128,25412.0
2024-06-20 10:30:00,181.04,181.12,180.91,181.05,32939.0,179.0931,179.1722,178.9645,179.103,32939.0
2024-06-20 10:40:00,181.05,181.27,180.93,181.16,24859.0,179.103,179.3206,178.9842,179.2118,24859.0
2024-06-20 10:50:00,181.18,181.42,181.17,181.37,45509.0,179.2316,179.469,179.2217,179.4195,45509.0
2024-06-20 11:00:00,181.38,181.52,181.25,181.45,29120.0,179.4294,179.5679,179.3008,179.4986,29120.0
2024-06-20 11:10:00,181.44,181.44,181.06,181.08,25976.0,179.4888,179.4888,179.1128,179.1326,25976.0
2024-06-20 11:20:00,181.06,181.06,180.87,180.87,23292.0,179.1128,179.1128,178.9249,178.9249,23292.0
2024-06-20 11:30:00,180.88,180.98,180.86,180.96,31040.0,178.9348,179.0337,178.915,179.0139,31040.0
2024-06-20 11:40:00,180.97,181.07,180.69,180.69,30802.0,179.0238,179.1227,178.7468,178.7468,30802.0
2024-06-20 11:50:00,180.7,180.8,180.66,180.66,29059.0,178.7567,178.8556,178.7171,178.7171,29059.0
2024-06-20 12:00:00,180.66,180.84,180.64,180.81,53791.0,178.7171,178.8952,178.6974,178.8655,53791.0
2024-06-20 12:10:00,180.8,180.97,180.8,180.95,15834.0,178.8556,179.0238,178.8556,179.004,15834.0
2024-06-20 12:20:00,180.96,181.06,180.49,180.49,34058.0,179.0139,179.1128,178.549,178.549,34058.0
2024-06-20 12:30:00,180.5,180.52,180.17,180.3,64086.0,178.5589,178.5787,178.2324,178.361,64086.0
2024-06-20 12:40:00,180.31,180.63,180.29,180.63,27950.0,178.3709,178.6875,178.3511,178.6875,27950.0
2024-06-20 12:50:00,180.61,180.79,180.61,180.75,26784.0,178.6677,178.8457,178.6677,178.8062,26784.0
2024-06-20 13:00:00,180.72,180.72,180.4,180.42,43254.0,178.7765,178.7765,178.4599,178.4797,43254.0
2024-06-20 13:10:00,180.42,180.69,180.42,180.61,16639.0,178.4797,178.7468,178.4797,178.6677,16639.0
2024-06-20 13:20:00,180.6,180.62,180.35,180.41,26253.0,178.6578,178.6776,178.4105,178.4698,26253.0
2024-06-20 13:30:00,180.42,180.51,180.13,180.22,72570.0,178.4797,178.5688,178.1928,178.2819,72570.0
2024-06-20 13:40:00,180.23,180.64,180.22,180.58,29632.0,178.2918,178.6974,178.2819,178.638,29632.0
2024-06-20 13:50:00,180.57,180.73,180.53,180.66,22514.0,178.6281,178.7864,178.5885,178.7171,22514.0
2024-06-20 14:00:00,180.71,180.93,180.7,180.86,30671.0,178.7666,178.9842,178.7567,178.915,30671.0
2024-06-20 14:10:00,180.87,180.91,180.77,180.9,36722.0,178.9249,178.9645,178.826,178.9546,36722.0
2024-06-20 14:20:00,180.87,181.08,180.79,181.05,28237.0,178.9249,179.1326,178.8457,179.103,28237.0
2024-06-20 14:30:00,181.05,181.1,180.89,181.04,27113.0,179.103,179.1524,178.9447,179.0931,27113.0
2024-06-20 14:40:00,181.05,181.1,180.94,181.09,23579.0,179.103,179.1524,178.9941,179.1425,23579.0
2024-06-20 14:50:00,181.09,181.19,180.97,181.05,25002.0,179.1425,179.2414,179.0238,179.103,25002.0
2024-06-20 15:00:00,181.02,181.07,180.74,180.84,41891.0,179.0733,179.1227,178.7963,178.8952,41891.0
2024-06-20 15:10:00,180.85,181.04,180.8,180.81,44444.0,178.9051,179.0931,178.8556,178.8655,44444.0
2024-06-20 15:20:00,180.82,180.94,180.54,180.93,41234.0,178.8754,178.9941,178.5984,178.9842,41234.0
2024-06-20 15:30:00,180.93,180.96,180.73,180.85,43951.0,178.9842,179.0139,178.7864,178.9051,43951.0
2024-06-20 15:40:00,180.86,181.05,180.84,180.86,79165.0,178.915,179.103,178.8952,178.915,79165.0
2024-06-20 15:50:00,180.86,181.17,180.76,181.08,258072.0,178.915,179.2217,178.8161,179.1326,258072.0
2024-06-21 09:30:00,182.0,182.0,181.44,181.79,104889.0,180.0427,180.0427,179.4888,179.835,104889.0
2024-06-21 09:40:00,181.8,181.81,181.28,181.64,124532.0,179.8449,179.8548,179.3305,179.6866,124532.0
2024-06-21 09:50:00,181.62,181.72,181.18,181.38,65068.0,179.6668,179.7657,179.2316,179.4294,65068.0
2024-06-21 10:00:00,181.42,181.82,181.41,181.74,38159.0,179.469,179.8647,179.4591,179.7855,38159.0
2024-06-21 10:10:00,181.71,181.81,181.62,181.78,44151.0,179.7559,179.8548,179.6668,179.8251,44151.0
2024-06-21 10:20:00,181.79,181.91,181.67,181.77,38556.0,179.835,179.9537,179.7163,179.8152,38556.0
2024-06-21 10:30:00,181.77,181.94,181.62,181.72,34028.0,179.8152,179.9834,179.6668,179.7657,34028.0
2024-06-21 10:40:00,181.66,181.9,181.55,181.9,38529.0,179.7064,179.9438,179.5976,179.9438,38529.0
2024-06-21 10:50:00,181.91,182.0,181.72,181.81,36935.0,179.9537,180.0427,179.7657,179.8548,36935.0
2024-06-21 11:00:00,181.8,181.93,181.74,181.89,19594.0,179.8449,179.9735,179.7855,179.9339,19594.0
2024-06-21 11:10:00,181.87,181.9,181.76,181.9,27368.0,179.9141,179.9438,179.8053,179.9438,27368.0
2024-06-21 11:20:00,181.9,181.93,181.66,181.66,32653.0,179.9438,179.9735,179.7064,179.7064,32653.0
2024-06-21 11:30:00,181.65,181.67,181.51,181.64,22160.0,179.6965,179.7163,179.558,179.6866,22160.0
2024-06-21 11:40:00,181.63,181.81,181.6,181.77,31383.0,179.6767,179.8548,179.647,179.8152,31383.0
2024-06-21 11:50:00,181.81,181.89,181.76,181.89,36381.0,179.8548,179.9339,179.8053,179.9339,36381.0
2024-06-21 12:00:00,181.89,181.92,181.82,181.84,20964.0,179.9339,179.9636,179.8647,179.8845,20964.0
2024-06-21 12:10:00,181.88,181.92,181.79,181.87,56417.0,179.924,179.9636,179.835,179.9141,56417.0
2024-06-21 12:20:00,181.87,181.94,181.81,181.89,45493.0,179.9141,179.9834,179.8548,179.9339,45493.0
2024-06-21 12:30:00,181.9,181.94,181.78,181.91,30336.0,179.9438,179.9834,179.8251,179.9537,30336.0
2024-06-21 12:40:00,181.92,181.99,181.87,181.89,24634.0,179.9636,180.0328,179.9141,179.9339,24634.0
2024-06-21 12:50:00,181.9,181.98,181.78,181.78,17932.0,179.9438,180.0229,179.8251,179.8251,17932.0
2024-06-21 13:00:00,181.77,181.81,181.64,181.67,14377.0,179.8152,179.8548,179.6866,179.7163,14377.0
2024-06-21 13:10:00,181.7,181.74,181.53,181.53,22102.0,179.746,179.7855,179.5778,179.5778,22102.0
2024-06-21 13:20:00,181.46,181.55,181.36,181.42,17440.0,179.5085,179.5976,179.4096,179.469,17440.0
2024-06-21 13:30:00,181.39,181.45,181.27,181.41,21502.0,179.4393,179.4986,179.3206,179.4591,21502.0
2024-06-21 13:40:00,181.44,181.44,181.22,181.37,17577.0,179.4888,179.4888,179.2711,179.4195,17577.0
2024-06-21 13:50:00,181.38,181.46,181.26,181.28,16702.0,179.4294,179.5085,179.3107,179.3305,16702.0
2024-06-21 14:00:00,181.27,181.28,181.14,181.22,22325.0,179.3206,179.3305,179.192,179.2711,22325.0
2024-06-21 14:10:00,181.23,181.5,181.21,181.46,25463.0,179.281,179.5481,179.2612,179.5085,25463.0
2024-06-21 14:20:00,181.48,181.68,181.45,181.67,21539.0,179.5283,179.7262,179.4986,179.7163,21539.0
2024-06-21 14:30:00,181.66,181.73,181.57,181.65,58631.0,179.7064,179.7756,179.6174,179.6965,58631.0
2024-06-21 14:40:00,181.65,181.73,181.6,181.6,37153.0,179.6965,179.7756,179.647,179.647,37153.0
2024-06-21 14:50:00,181.61,181.64,181.52,181.6,31599.0,179.6569,179.6866,179.5679,179.647,31599.0
2024-06-21 15:00:00,181.61,181.71,181.54,181.66,119118.0,179.6569,179.7559,179.5877,179.7064,119118.0
2024-06-21 15:10:00,181.66,181.76,181.63,181.73,39297.0,179.7064,179.8053,179.6767,179.7756,39297.0
2024-06-21 15:20:00,181.74,181.75,181.62,181.69,156269.0,179.7855,179.7954,179.6668,179.7361,156269.0
2024-06-21 15:30:00,181.7,181.9,181.65,181.86,71868.0,179.746,179.9438,179.6965,179.9042,71868.0
2024-06-21 15:40:00,181.86,181.97,181.83,181.86,66949.0,179.9042,180.0131,179.8746,179.9042,66949.0
2024-06-21 15:50:00,181.89,182.85,181.89,182.6,854866.0,179.9339,180.8836,179.9339,180.6363,854866.0
2024-06-24 09:30:00,182.64,183.0,182.46,182.67,144723.0,181.066,181.4229,180.8876,181.0958,144723.0
2024-06-24 09:40:00,182.68,182.89,182.47,182.76,60026.0,181.1057,181.3139,180.8975,181.185,60026.0
2024-06-24 09:50:00,182.78,183.21,182.71,183.12,59059.0,181.2048,181.6311,181.1354,181.5419,59059.0
2024-06-24 10:00:00,183.14,183.43,183.09,183.31,54352.0,181.5617,181.8492,181.5121,181.7302,54352.0
2024-06-24 10:10:00,183.29,183.34,182.94,183.16,45137.0,181.7104,181.76,181.3634,181.5815,45137.0
2024-06-24 10:20:00,183.17,183.44,182.74,182.81,35195.0,181.5915,181.8591,181.1652,181.2346,35195.0
2024-06-24 10:30:00,182.8,183.02,182.78,182.95,26434.0,181.2246,181.4427,181.2048,181.3733,26434.0
2024-06-24 10:40:00,182.89,182.89,182.27,182.27,35966.0,181.3139,181.3139,180.6992,180.6992,35966.0
2024-06-24 10:50:00,182.22,182.47,182.04,182.43,34938.0,180.6496,180.8975,180.4712,180.8578,34938.0
2024-06-24 11:00:00,182.43,182.48,182.37,182.44,25579.0,180.8578,180.9074,180.7983,180.8677,25579.0
2024-06-24 11:10:00,182.43,182.68,182.39,182.66,36977.0,180.8578,181.1057,180.8182,181.0858,36977.0
2024-06-24 11:20:00,182.67,182.73,182.49,182.63,28300.0,181.0958,181.1552,180.9173,181.0561,28300.0
2024-06-24 11:30:00,182.62,182.71,182.59,182.68,34212.0,181.0462,181.1354,181.0164,181.1057,34212.0
2024-06-24 11:40:00,182.65,182.65,182.43,182.45,34284.0,181.0759,181.0759,180.8578,180.8777,34284.0
2024-06-24 11:50:00,182.47,182.48,182.22,182.3,28514.0,180.8975,180.9074,180.6496,180.7289,28514.0
2024-06-24 12:00:00,182.26,182.39,182.23,182.29,18693.0,180.6893,180.8182,180.6596,180.719,18693.0
2024-06-24 12:10:00,182.28,182.31,182.17,182.29,17920.0,180.7091,180.7389,180.6001,180.719,17920.0
2024-06-24 12:20:00,182.29,182.37,182.24,182.31,12532.0,180.719,180.7983,180.6695,180.7389,12532.0
2024-06-24 12:30:00,182.3,182.43,182.3,182.38,13602.0,180.7289,180.8578,180.7289,180.8083,13602.0
2024-06-24 12:40:00,182.38,182.41,182.18,182.28,23908.0,180.8083,180.838,180.61,180.7091,23908.0
2024-06-24 12:50:00,182.28,182.28,181.95,182.04,15428.0,180.7091,180.7091,180.382,180.4712,15428.0
2024-06-24 13:00:00,182.05,182.08,181.7,181.77,43232.0,180.4811,180.5108,180.1341,180.2035,43232.0
2024-06-24 13:10:00,181.77,181.81,181.66,181.75,23655.0,180.2035,180.2432,180.0945,180.1837,23655.0
2024-06-24 13:20:00,181.77,181.83,181.61,181.75,21133.0,180.2035,180.263,180.0449,180.1837,21133.0
2024-06-24 13:30:00,181.72,181.77,181.51,181.77,45086.0,180.1539,180.2035,179.9458,180.2035,45086.0
2024-06-24 13:40:00,181.76,181.76,181.64,181.7,26834.0,180.1936,180.1936,180.0746,180.1341,26834.0
2024-06-24 13:50:00,181.69,181.78,181.6,181.68,15632.0,180.1242,180.2134,180.035,180.1143,15632.0
2024-06-24 14:00:00,181.66,181.72,181.57,181.66,33609.0,180.0945,180.1539,180.0052,180.0945,33609.0
2024-06-24 14:10:00,181.65,181.67,181.51,181.65,30878.0,180.0846,180.1044,179.9458,180.0846,30878.0
2024-06-24 14:20:00,181.66,181.76,181.64,181.72,31209.0,180.0945,180.1936,180.0746,180.1539,31209.0
2024-06-24 14:30:00,181.71,181.87,181.67,181.83,54604.0,180.144,180.3027,180.1044,180.263,54604.0
2024-06-24 14:40:00,181.83,182.07,181.77,182.05,27782.0,180.263,180.5009,180.2035,180.4811,27782.0
2024-06-24 14:50:00,182.07,182.15,181.98,182.05,29465.0,180.5009,180.5802,180.4117,180.4811,29465.0
2024-06-24 15:00:00,182.03,182.13,182.02,182.12,85324.0,180.4613,180.5604,180.4514,180.5505,85324.0
2024-06-24 15:10:00,182.09,182.13,181.98,182.02,19823.0,180.5208,180.5604,180.4117,180.4514,19823.0
2024-06-24 15:20:00,182.02,182.08,181.96,182.03,38628.0,180.4514,180.5108,180.3919,180.4613,38628.0
2024-06-24 15:30:00,182.03,182.07,181.93,182.0,70899.0,180.4613,180.5009,180.3621,180.4315,70899.0
2024-06-24 15:40:00,182.0,182.03,181.7,181.74,71844.0,180.4315,180.4613,180.1341,180.1738,71844.0
2024-06-24 15:50:00,181.77,181.95,181.37,181.42,319520.0,180.2035,180.382,179.807,179.8565,319520.0
2024-06-25 09:30:00,181.63,181.63,180.84,180.84,139039.0,180.0647,180.0647,179.2815,179.2815,139039.0
2024-06-25 09:40:00,180.86,181.11,180.8,180.88,49142.0,179.3014,179.5492,179.2419,179.3212,49142.0
2024-06-25 09:50:00,180.87,181.06,180.73,180.78,32155.0,179.3113,179.4996,179.1725,179.222,32155.0
2024-06-25 10:00:00,180.81,181.36,180.76,181.2,49571.0,179.2518,179.797,179.2022,179.6384,49571.0
2024-06-25 10:10:00,181.21,181.58,181.21,181.48,28829.0,179.6483,180.0152,179.6483,179.916,28829.0
2024-06-25 10:20:00,181.51,181.55,181.2,181.25,39343.0,179.9458,179.9854,179.6384,179.688,39343.0
2024-06-25 10:30:00,181.26,181.42,181.11,181.31,22118.0,179.6979,179.8565,179.5492,179.7475,22118.0
2024-06-25 10:40:00,181.31,181.4,181.07,181.11,17341.0,179.7475,179.8367,179.5095,179.5492,17341.0
2024-06-25 10:50:00,181.12,181.13,181.01,181.11,28897.0,179.5591,179.569,179.4501,179.5492,28897.0
2024-06-25 11:00:00,181.13,181.14,180.94,180.96,19656.0,179.569,179.5789,179.3807,179.4005,19656.0
2024-06-25 11:10:00,180.96,181.12,180.92,181.07,19314.0,179.4005,179.5591,179.3608,179.5095,19314.0
2024-06-25 11:20:00,181.09,181.15,180.91,181.04,24949.0,179.5294,179.5889,179.3509,179.4798,24949.0
2024-06-25 11:30:00,181.01,181.08,180.9,180.94,23765.0,179.4501,179.5195,179.341,179.3807,23765.0
2024-06-25 11:40:00,180.89,181.19,180.88,181.16,14526.0,179.3311,179.6285,179.3212,179.5988,14526.0
2024-06-25 11:50:00,181.18,181.31,181.11,181.15,15631.0,179.6186,179.7475,179.5492,179.5889,15631.0
2024-06-25 12:00:00,181.12,181.16,180.96,180.96,14716.0,179.5591,179.5988,179.4005,179.4005,14716.0
2024-06-25 12:10:00,180.93,181.0,180.7,180.73,14374.0,179.3708,179.4402,179.1427,179.1725,14374.0
2024-06-25 12:20:00,180.7,180.8,180.62,180.66,16082.0,179.1427,179.2419,179.0634,179.1031,16082.0
2024-06-25 12:30:00,180.64,180.64,180.39,180.51,45681.0,179.0833,179.0833,178.8354,178.9544,45681.0
2024-06-25 12:40:00,180.52,180.54,180.25,180.43,31485.0,178.9643,178.9841,178.6966,178.8751,31485.0
2024-06-25 12:50:00,180.45,180.48,180.22,180.29,20164.0,178.8949,178.9246,178.6669,178.7363,20164.0
2024-06-25 13:00:00,180.27,180.27,180.12,180.24,28125.0,178.7164,178.7164,178.5677,178.6867,28125.0
2024-06-25 13:10:00,180.26,180.36,180.23,180.31,15966.0,178.7065,178.8057,178.6768,178.7561,15966.0
2024-06-25 13:20:00,180.29,180.35,180.27,180.35,17124.0,178.7363,178.7958,178.7164,178.7958,17124.0
2024-06-25 13:30:00,180.37,180.37,180.23,180.28,19506.0,178.8156,178.8156,178.6768,178.7264,19506.0
2024-06-25 13:40:00,180.27,180.36,180.25,180.29,19581.0,178.7164,178.8057,178.6966,178.7363,19581.0
2024-06-25 13:50:00,180.29,180.33,180.23,180.26,16949.0,178.7363,178.7759,178.6768,178.7065,16949.0
2024-06-25 14:00:00,180.26,180.45,180.26,180.41,20111.0,178.7065,178.8949,178.7065,178.8552,20111.0
2024-06-25 14:10:00,180.43,180.58,180.41,180.58,16775.0,178.8751,179.0238,178.8552,179.0238,16775.0
2024-06-25 14:20:00,180.58,180.8,180.54,180.78,19244.0,179.0238,179.2419,178.9841,179.222,19244.0
2024-06-25 14:30:00,180.78,180.83,180.66,180.67,22793.0,179.222,179.2716,179.1031,179.113,22793.0
2024-06-25 14:40:00,180.68,180.75,180.4,180.52,17084.0,179.1229,179.1923,178.8453,178.9643,17084.0
2024-06-25 14:50:00,180.53,180.63,180.51,180.62,18529.0,178.9742,179.0733,178.9544,179.0634,18529.0
2024-06-25 15:00:00,180.62,180.76,180.58,180.71,13281.0,179.0634,179.2022,179.0238,179.1527,13281.0
2024-06-25 15:10:00,180.69,180.89,180.66,180.84,21638.0,179.1328,179.3311,179.1031,179.2815,21638.0
2024-06-25 15:20:00,180.85,180.95,180.81,180.89,20357.0,179.2914,179.3906,179.2518,179.3311,20357.0
2024-06-25 15:30:00,180.85,180.87,180.62,180.66,37120.0,179.2914,179.3113,179.0634,179.1031,37120.0
2024-06-25 15:40:00,180.65,180.65,180.43,180.44,104124.0,179.0932,179.0932,178.8751,178.885,104124.0
2024-06-25 15:50:00,180.44,180.69,180.2,180.61,489802.0,178.885,179.1328,178.647,179.0535,489802.0
2024-06-26 09:30:00,180.27,180.8,180.03,180.56,74249.0,178.7164,179.2419,178.4785,179.0039,74249.0
2024-06-26 09:40:00,180.55,181.09,180.55,180.96,48077.0,178.994,179.5294,178.994,179.4005,48077.0
2024-06-26 09:50:00,180.97,181.01,180.7,180.81,22104.0,179.4104,179.4501,179.1427,179.2518,22104.0
2024-06-26 10:00:00,180.76,181.26,180.72,181.21,33976.0,179.2022,179.6979,179.1626,179.6483,33976.0
2024-06-26 10:10:00,181.15,181.43,181.04,181.43,20682.0,179.5889,179.8664,179.4798,179.8664,20682.0
2024-06-26 10:20:00,181.38,181.67,181.3,181.38,19295.0,179.8169,180.1044,179.7376,179.8169,19295.0
2024-06-26 10:30:00,181.35,181.67,181.35,181.43,24000.0,179.7871,180.1044,179.7871,179.8664,24000.0
2024-06-26 10:40:00,181.46,181.96,181.43,181.93,18574.0,179.8962,180.3919,179.8664,180.3621,18574.0
2024-06-26 10:50:00,181.95,182.01,181.76,181.9,41372.0,180.382,180.4414,180.1936,180.3324,41372.0
2024-06-26 11:00:00,181.92,181.96,181.72,181.93,42697.0,180.3522,180.3919,180.1539,180.3621,42697.0
2024-06-26 11:10:00,181.92,181.96,181.55,181.73,20855.0,180.3522,180.3919,179.9854,180.1639,20855.0
2024-06-26 11:20:00,181.73,181.97,181.72,181.89,32235.0,180.1639,180.4018,180.1539,180.3225,32235.0
2024-06-26 11:30:00,181.87,182.08,181.83,182.08,29393.0,180.3027,180.5108,180.263,180.5108,29393.0
2024-06-26 11:40:00,182.07,182.43,182.05,182.43,22597.0,180.5009,180.8578,180.4811,180.8578,22597.0
2024-06-26 11:50:00,182.43,182.7,182.43,182.66,33134.0,180.8578,181.1255,180.8578,181.0858,33134.0
2024-06-26 12:00:00,182.7,182.74,182.54,182.68,22748.0,181.1255,181.1652,180.9669,181.1057,22748.0
2024-06-26 12:10:00,182.69,182.77,182.5,182.53,31770.0,181.1156,181.1949,180.9272,180.957,31770.0
2024-06-26 12:20:00,182.56,182.74,182.49,182.74,18336.0,180.9867,181.1652,180.9173,181.1652,18336.0
2024-06-26 12:30:00,182.62,182.78,182.57,182.7,23438.0,181.0462,181.2048,180.9966,181.1255,23438.0
2024-06-26 12:40:00,182.69,182.83,182.62,182.69,39248.0,181.1156,181.2544,181.0462,181.1156,39248.0
2024-06-26 12:50:00,182.71,182.95,182.69,182.95,18704.0,181.1354,181.3733,181.1156,181.3733,18704.0
2024-06-26 13:00:00,182.95,183.1,182.89,182.99,79806.0,181.3733,181.5221,181.3139,181.413,79806.0
2024-06-26 13:10:00,183.08,183.31,182.87,182.87,23446.0,181.5022,181.7302,181.294,181.294,23446.0
2024-06-26 13:20:00,182.84,183.02,182.76,183.02,99273.0,181.2643,181.4427,181.185,181.4427,99273.0
2024-06-26 13:30:00,183.0,183.11,182.93,183.07,22626.0,181.4229,181.532,181.3535,181.4923,22626.0
2024-06-26 13:40:00,183.07,183.08,182.93,183.07,18788.0,181.4923,181.5022,181.3535,181.4923,18788.0
2024-06-26 13:50:00,183.07,183.41,183.07,183.34,77761.0,181.4923,181.8294,181.4923,181.76,77761.0
2024-06-26 14:00:00,183.33,183.33,183.11,183.15,20052.0,181.7501,181.7501,181.532,181.5716,20052.0
2024-06-26 14:10:00,183.17,183.21,183.05,183.17,23277.0,181.5915,181.6311,181.4725,181.5915,23277.0
2024-06-26 14:20:00,183.18,183.4,183.18,183.4,29152.0,181.6014,181.8195,181.6014,181.8195,29152.0
2024-06-26 14:30:00,183.4,183.48,183.28,183.28,20329.0,181.8195,181.8988,181.7005,181.7005,20329.0
2024-06-26 14:40:00,183.27,183.53,183.21,183.45,22431.0,181.6906,181.9483,181.6311,181.869,22431.0
2024-06-26 14:50:00,183.46,183.47,183.17,183.2,25732.0,181.879,181.8889,181.5915,181.6212,25732.0
2024-06-26 15:00:00,183.2,183.26,182.91,183.14,39481.0,181.6212,181.6807,181.3337,181.5617,39481.0
2024-06-26 15:10:00,183.15,183.28,183.12,183.19,37422.0,181.5716,181.7005,181.5419,181.6113,37422.0
2024-06-26 15:20:00,183.19,183.35,183.14,183.31,60907.0,181.6113,181.7699,181.5617,181.7302,60907.0
2024-06-26 15:30:00,183.31,183.59,183.3,183.55,77175.0,181.7302,182.0078,181.7203,181.9682,77175.0
2024-06-26 15:40:00,183.54,183.57,183.21,183.27,81782.0,181.9583,181.988,181.6311,181.6906,81782.0
2024-06-26 15:50:00,183.27,183.7,183.27,183.32,346462.0,181.6906,182.1169,181.6906,181.7402,346462.0
2024-06-27 09:30:00,183.75,183.78,183.37,183.52,90006.0,182.1665,182.1962,181.7897,181.9384,90006.0
2024-06-27 09:40:00,183.54,183.74,183.35,183.35,46163.0,181.9583,182.1565,181.7699,181.7699,46163.0
2024-06-27 09:50:00,183.33,183.86,183.01,183.81,43111.0,181.7501,182.2755,181.4328,182.2259,43111.0
2024-06-27 10:00:00,183.79,184.19,183.79,183.99,27876.0,182.2061,182.6027,182.2061,182.4044,27876.0
2024-06-27 10:10:00,183.98,184.24,183.92,184.01,41384.0,182.3945,182.6522,182.335,182.4242,41384.0
2024-06-27 10:20:00,184.01,184.17,183.8,183.88,44514.0,182.4242,182.5828,182.216,182.2953,44514.0
2024-06-27 10:30:00,183.85,183.88,183.6,183.79,23309.0,182.2656,182.2953,182.0177,182.2061,23309.0
2024-06-27 10:40:00,183.77,183.96,183.62,183.65,32443.0,182.1863,182.3746,182.0376,182.0673,32443.0
2024-06-27 10:50:00,183.68,183.75,183.35,183.59,25283.0,182.0971,182.1665,181.7699,182.0078,25283.0
2024-06-27 11:00:00,183.58,183.61,183.42,183.47,24129.0,181.9979,182.0277,181.8393,181.8889,24129.0
2024-06-27 11:10:00,183.49,183.66,183.46,183.65,19796.0,181.9087,182.0772,181.879,182.0673,19796.0
2024-06-27 11:20:00,183.63,183.63,183.23,183.36,30270.0,182.0475,182.0475,181.6509,181.7798,30270.0
2024-06-27 11:30:00,183.37,183.37,183.13,183.34,24522.0,181.7897,181.7897,181.5518,181.76,24522.0
2024-06-27 11:40:00,183.32,183.41,183.23,183.41,17068.0,181.7402,181.8294,181.6509,181.8294,17068.0
2024-06-27 11:50:00,183.36,183.58,183.33,183.58,20980.0,181.7798,181.9979,181.7501,181.9979,20980.0
2024-06-27 12:00:00,183.57,184.09,183.55,184.04,16520.0,181.988,182.5035,181.9682,182.454,16520.0
2024-06-27 12:10:00,184.05,184.34,184.05,184.14,20655.0,182.4639,182.7514,182.4639,182.5531,20655.0
2024-06-27 12:20:00,184.14,184.33,184.07,184.13,19288.0,182.5531,182.7415,182.4837,182.5432,19288.0
2024-06-27 12:30:00,184.14,184.35,184.14,184.35,21805.0,182.5531,182.7613,182.5531,182.7613,21805.0
2024-06-27 12:40:00,184.34,184.47,184.24,184.27,16796.0,182.7514,182.8802,182.6522,182.682,16796.0
2024-06-27 12:50:00,184.28,184.37,184.08,184.08,48970.0,182.6919,182.7811,182.4936,182.4936,48970.0
2024-06-27 13:00:00,184.1,184.29,184.09,184.22,18350.0,182.5134,182.7018,182.5035,182.6324,18350.0
2024-06-27 13:10:00,184.23,184.23,184.03,184.04,16158.0,182.6423,182.6423,182.444,182.454,16158.0
2024-06-27 13:20:00,184.04,184.41,184.03,184.37,12568.0,182.454,182.8208,182.444,182.7811,12568.0
2024-06-27 13:30:00,184.38,184.45,184.22,184.23,14578.0,182.791,182.8604,182.6324,182.6423,14578.0
2024-06-27 13:40:00,184.27,184.37,184.23,184.27,14432.0,182.682,182.7811,182.6423,182.682,14432.0
2024-06-27 13:50:00,184.27,184.29,184.09,184.11,12118.0,182.682,182.7018,182.5035,182.5234,12118.0
2024-06-27 14:00:00,184.07,184.08,183.72,183.86,27436.0,182.4837,182.4936,182.1367,182.2755,27436.0
2024-06-27 14:10:00,183.87,183.94,183.6,183.71,19424.0,182.2854,182.3548,182.0177,182.1268,19424.0
2024-06-27 14:20:00,183.73,183.84,183.68,183.75,14101.0,182.1466,182.2557,182.0971,182.1665,14101.0
2024-06-27 14:30:00,183.73,183.78,183.61,183.61,21013.0,182.1466,182.1962,182.0277,182.0277,21013.0
2024-06-27 14:40:00,183.57,183.73,183.56,183.72,30721.0,181.988,182.1466,181.9781,182.1367,30721.0
2024-06-27 14:50:00,183.73,183.94,183.7,183.91,14401.0,182.1466,182.3548,182.1169,182.3251,14401.0
2024-06-27 15:00:00,183.93,184.03,183.87,183.98,19084.0,182.3449,182.444,182.2854,182.3945,19084.0
2024-06-27 15:10:00,183.98,184.14,183.96,183.98,32912.0,182.3945,182.5531,182.3746,182.3945,32912.0
2024-06-27 15:20:00,183.97,184.23,183.97,184.23,40376.0,182.3846,182.6423,182.3846,182.6423,40376.0
2024-06-27 15:30:00,184.23,184.28,184.19,184.26,50072.0,182.6423,182.6919,182.6027,182.6721,50072.0
2024-06-27 15:40:00,184.27,184.32,184.14,184.17,55748.0,182.682,182.7315,182.5531,182.5828,55748.0
2024-06-27 15:50:00,184.16,184.45,184.13,184.45,250590.0,182.5729,182.8604,182.5432,182.8604,250590.0
2024-06-28 09:30:00,183.53,184.01,183.17,183.91,64040.0,181.9483,182.4242,181.5915,182.3251,64040.0
2024-06-28 09:40:00,184.07,184.14,183.74,184.07,35963.0,182.4837,182.5531,182.1565,182.4837,35963.0
2024-06-28 09:50:00,184.06,184.12,183.86,183.98,33621.0,182.4738,182.5333,182.2755,182.3945,33621.0
2024-06-28 10:00:00,184.01,184.61,183.98,184.6,130990.0,182.4242,183.019,182.3945,183.0091,130990.0
2024-06-28 10:10:00,184.62,184.71,184.07,184.15,42404.0,183.029,183.1182,182.4837,182.563,42404.0
2024-06-28 10:20:00,184.17,184.39,183.81,183.86,32978.0,182.5828,182.8009,182.2259,182.2755,32978.0
2024-06-28 10:30:00,183.87,184.22,183.87,184.14,30029.0,182.2854,182.6324,182.2854,182.5531,30029.0
2024-06-28 10:40:00,184.14,184.42,184.03,184.42,32391.0,182.5531,182.8307,182.444,182.8307,32391.0
2024-06-28 10:50:00,184.5,184.52,184.08,184.13,35049.0,182.91,182.9298,182.4936,182.5432,35049.0
2024-06-28 11:00:00,184.11,184.11,183.58,183.63,73220.0,182.5234,182.5234,181.9979,182.0475,73220.0
2024-06-28 11:10:00,183.6,183.7,183.46,183.67,31094.0,182.0177,182.1169,181.879,182.0871,31094.0
2024-06-28 11:20:00,183.69,183.71,183.39,183.52,20160.0,182.107,182.1268,181.8096,181.9384,20160.0
2024-06-28 11:30:00,183.51,183.74,183.42,183.6,29339.0,181.9285,182.1565,181.8393,182.0177,29339.0
2024-06-28 11:40:00,183.61,183.64,183.35,183.44,118980.0,182.0277,182.0574,181.7699,181.8591,118980.0
2024-06-28 11:50:00,183.44,183.57,183.31,183.37,15450.0,181.8591,181.988,181.7302,181.7897,15450.0
2024-06-28 12:00:00,183.41,183.43,182.81,182.81,45894.0,181.8294,181.8492,181.2346,181.2346,45894.0
2024-06-28 12:10:00,182.81,182.84,182.6,182.75,27759.0,181.2346,181.2643,181.0264,181.1751,27759.0
2024-06-28 12:20:00,182.75,182.97,182.64,182.91,17395.0,181.1751,181.3932,181.066,181.3337,17395.0
2024-06-28 12:30:00,182.91,182.96,182.34,182.34,31759.0,181.3337,181.3833,180.7686,180.7686,31759.0
2024-06-28 12:40:00,182.31,182.55,182.24,182.53,45935.0,180.7389,180.9768,180.6695,180.957,45935.0
2024-06-28 12:50:00,182.55,182.61,182.42,182.56,26575.0,180.9768,181.0363,180.8479,180.9867,26575.0
2024-06-28 13:00:00,182.56,182.65,182.47,182.64,38816.0,180.9867,181.0759,180.8975,181.066,38816.0
2024-06-28 13:10:00,182.65,182.77,182.59,182.76,20104.0,181.0759,181.1949,181.0164,181.185,20104.0
2024-06-28 13:20:00,182.8,182.91,182.58,182.59,25887.0,181.2246,181.3337,181.0065,181.0164,25887.0
2024-06-28 13:30:00,182.59,182.61,182.45,182.61,31374.0,181.0164,181.0363,180.8777,181.0363,31374.0
2024-06-28 13:40:00,182.6,182.62,182.48,182.51,19066.0,181.0264,181.0462,180.9074,180.9371,19066.0
2024-06-28 13:50:00,182.54,182.59,182.46,182.57,16121.0,180.9669,181.0164,180.8876,180.9966,16121.0
2024-06-28 14:00:00,182.56,182.78,182.53,182.71,35274.0,180.9867,181.2048,180.957,181.1354,35274.0
2024-06-28 14:10:00,182.71,182.78,182.66,182.69,16180.0,181.1354,181.2048,181.0858,181.1156,16180.0
2024-06-28 14:20:00,182.68,182.68,182.36,182.42,66910.0,181.1057,181.1057,180.7884,180.8479,66910.0
2024-06-28 14:30:00,182.4,182.48,182.3,182.31,30591.0,180.8281,180.9074,180.7289,180.7389,30591.0
2024-06-28 14:40:00,182.31,182.4,182.12,182.16,41162.0,180.7389,180.8281,180.5505,180.5902,41162.0
2024-06-28 14:50:00,182.18,182.33,182.16,182.23,20678.0,180.61,180.7587,180.5902,180.6596,20678.0
2024-06-28 15:00:00,182.23,182.24,182.06,182.12,67378.0,180.6596,180.6695,180.491,180.5505,67378.0
2024-06-28 15:10:00,182.11,182.18,182.06,182.18,57053.0,180.5406,180.61,180.491,180.61,57053.0
2024-06-28 15:20:00,182.17,182.21,182.02,182.05,34466.0,180.6001,180.6397,180.4514,180.4811,34466.0
2024-06-28 15:30:00,182.06,182.09,181.47,181.95,99967.0,180.491,180.5208,179.9061,180.382,99967.0
2024-06-28 15:40:00,181.93,182.3,181.92,182.28,181193.0,180.3621,180.7289,180.3522,180.7091,181193.0
2024-06-28 15:50:00,182.28,182.46,182.0,182.4,695070.0,180.7091,180.8876,180.4315,180.8281,695070.0
2024-07-01 09:30:00,183.11,183.46,182.83,183.0,84818.0,181.532,181.879,181.2544,181.4229,84818.0
2024-07-01 09:40:00,183.0,183.27,182.7,183.01,102596.0,181.4229,181.6906,181.1255,181.4328,102596.0
2024-07-01 09:50:00,183.0,183.12,182.75,183.03,65502.0,181.4229,181.5419,181.1751,181.4527,65502.0
2024-07-01 10:00:00,183.06,183.61,183.06,183.33,65709.0,181.4824,182.0277,181.4824,181.7501,65709.0
2024-07-01 10:10:00,183.34,183.34,182.39,182.93,36974.0,181.76,181.76,180.8182,181.3535,36974.0
2024-07-01 10:20:00,182.93,183.11,182.76,182.87,46176.0,181.3535,181.532,181.185,181.294,46176.0
2024-07-01 10:30:00,182.91,182.96,182.58,182.58,86243.0,181.3337,181.3833,181.0065,181.0065,86243.0
2024-07-01 10:40:00,182.57,182.73,182.23,182.24,29445.0,180.9966,181.1552,180.6596,180.6695,29445.0
2024-07-01 10:50:00,182.26,182.57,182.07,182.39,68412.0,180.6893,180.9966,180.5009,180.8182,68412.0
2024-07-01 11:00:00,182.38,182.77,182.35,182.66,68662.0,180.8083,181.1949,180.7785,181.0858,68662.0
2024-07-01 11:10:00,182.65,182.85,182.55,182.61,37364.0,181.0759,181.2742,180.9768,181.0363,37364.0
2024-07-01 11:20:00,182.61,182.83,182.36,182.74,22486.0,181.0363,181.2544,180.7884,181.1652,22486.0
2024-07-01 11:30:00,182.74,182.94,182.67,182.8,41654.0,181.1652,181.3634,181.0958,181.2246,41654.0
2024-07-01 11:40:00,182.8,182.89,182.59,182.69,64537.0,181.2246,181.3139,181.0164,181.1156,64537.0
2024-07-01 11:50:00,182.69,182.89,182.63,182.88,78281.0,181.1156,181.3139,181.0561,181.304,78281.0
2024-07-01 12:00:00,182.92,182.97,182.69,182.96,36673.0,181.3436,181.3932,181.1156,181.3833,36673.0
2024-07-01 12:10:00,182.98,182.98,182.79,182.81,23526.0,181.4031,181.4031,181.2147,181.2346,23526.0
2024-07-01 12:20:00,182.82,182.87,182.72,182.82,42400.0,181.2445,181.294,181.1453,181.2445,42400.0
2024-07-01 12:30:00,182.82,182.82,182.68,182.73,14855.0,181.2445,181.2445,181.1057,181.1552,14855.0
2024-07-01 12:40:00,182.74,182.86,182.64,182.68,24422.0,181.1652,181.2841,181.066,181.1057,24422.0
2024-07-01 12:50:00,182.68,182.76,182.57,182.76,87284.0,181.1057,181.185,180.9966,181.185,87284.0
2024-07-01 13:00:00,182.77,182.87,182.66,182.81,14773.0,181.1949,181.294,181.0858,181.2346,14773.0
2024-07-01 13:10:00,182.81,183.0,182.8,182.97,13223.0,181.2346,181.4229,181.2246,181.3932,13223.0
2024-07-01 13:20:00,182.98,182.99,182.72,182.91,12850.0,181.4031,181.413,181.1453,181.3337,12850.0
2024-07-01 13:30:00,182.86,182.97,182.84,182.94,11852.0,181.2841,181.3932,181.2643,181.3634,11852.0
2024-07-01 13:40:00,182.92,182.98,182.79,182.86,18772.0,181.3436,181.4031,181.2147,181.2841,18772.0
2024-07-01 13:50:00,182.88,183.19,182.87,183.19,39608.0,181.304,181.6113,181.294,181.6113,39608.0
2024-07-01 14:00:00,183.18,183.53,183.13,183.52,77669.0,181.6014,181.9483,181.5518,181.9384,77669.0
2024-07-01 14:10:00,183.49,183.85,183.49,183.85,45331.0,181.9087,182.2656,181.9087,182.2656,45331.0
2024-07-01 14:20:00,183.85,183.87,183.57,183.58,30055.0,182.2656,182.2854,181.988,181.9979,30055.0
2024-07-01 14:30:00,183.58,183.6,183.46,183.58,22429.0,181.9979,182.0177,181.879,181.9979,22429.0
2024-07-01 14:40:00,183.58,183.63,183.38,183.42,22749.0,181.9979,182.0475,181.7996,181.8393,22749.0
2024-07-01 14:50:00,183.42,183.43,183.24,183.3,52479.0,181.8393,181.8492,181.6608,181.7203,52479.0
2024-07-01 15:00:00,183.31,183.35,183.12,183.25,46706.0,181.7302,181.7699,181.5419,181.6708,46706.0
2024-07-01 15:10:00,183.25,183.26,183.11,183.18,29709.0,181.6708,181.6807,181.532,181.6014,29709.0
2024-07-01 15:20:00,183.17,183.17,182.74,183.0,379518.0,181.5915,181.5915,181.1652,181.4229,379518.0
2024-07-01 15:30:00,182.98,183.24,182.94,183.13,45166.0,181.4031,181.6608,181.3634,181.5518,45166.0
2024-07-01 15:40:00,183.13,183.21,182.91,182.92,70719.0,181.5518,181.6311,181.3337,181.3436,70719.0
2024-07-01 15:50:00,182.92,183.2,182.92,183.05,237641.0,181.3436,181.6212,181.3436,181.4725,237641.0
2024-07-02 09:30:00,184.03,184.53,183.86,184.31,78577.0,182.444,182.9397,182.2755,182.7216,78577.0
2024-07-02 09:40:00,184.29,184.61,184.24,184.31,55019.0,182.7018,183.019,182.6522,182.7216,55019.0
2024-07-02 09:50:00,184.32,184.76,184.16,184.55,60128.0,182.7315,183.1677,182.5729,182.9596,60128.0
2024-07-02 10:00:00,184.57,185.25,184.32,185.25,63465.0,182.9794,183.6535,182.7315,183.6535,63465.0
2024-07-02 10:10:00,185.18,185.19,184.71,185.09,48729.0,183.5841,183.594,183.1182,183.4949,48729.0
2024-07-02 10:20:00,185.11,185.27,184.82,185.23,29474.0,183.5147,183.6734,183.2272,183.6337,29474.0
2024-07-02 10:30:00,185.25,185.67,185.23,185.45,208354.0,183.6535,184.0699,183.6337,183.8518,208354.0
2024-07-02 10:40:00,185.45,185.59,185.02,185.12,77594.0,183.8518,183.9906,183.4255,183.5246,77594.0
2024-07-02 10:50:00,185.13,185.21,184.97,185.01,78694.0,183.5346,183.6139,183.3759,183.4156,78694.0
2024-07-02 11:00:00,185.01,185.44,185.0,185.33,62760.0,183.4156,183.8419,183.4057,183.7328,62760.0
2024-07-02 11:10:00,185.33,185.45,185.23,185.31,29396.0,183.7328,183.8518,183.6337,183.713,29396.0
2024-07-02 11:20:00,185.32,185.58,185.19,185.53,32411.0,183.7229,183.9807,183.594,183.9311,32411.0
2024-07-02 11:30:00,185.58,185.62,185.3,185.42,27477.0,183.9807,184.0203,183.7031,183.8221,27477.0
2024-07-02 11:40:00,185.43,185.52,185.39,185.46,19295.0,183.832,183.9212,183.7923,183.8617,19295.0
2024-07-02 11:50:00,185.51,185.58,185.25,185.26,24998.0,183.9113,183.9807,183.6535,183.6634,24998.0
2024-07-02 12:00:00,185.26,185.31,185.05,185.08,48156.0,183.6634,183.713,183.4552,183.485,48156.0
2024-07-02 12:10:00,185.07,185.32,184.98,185.32,22336.0,183.4751,183.7229,183.3859,183.7229,22336.0
2024-07-02 12:20:00,185.31,185.45,185.24,185.4,18033.0,183.713,183.8518,183.6436,183.8022,18033.0
2024-07-02 12:30:00,185.41,185.5,185.31,185.31,31532.0,183.8121,183.9014,183.713,183.713,31532.0
2024-07-02 12:40:00,185.3,185.56,185.3,185.56,20010.0,183.7031,183.9609,183.7031,183.9609,20010.0
2024-07-02 12:50:00,185.6,185.6,185.39,185.52,26486.0,184.0005,184.0005,183.7923,183.9212,26486.0
2024-07-02 13:00:00,185.51,185.78,185.51,185.72,23572.0,183.9113,184.179,183.9113,184.1195,23572.0
2024-07-02 13:10:00,185.77,185.89,185.73,185.78,28481.0,184.169,184.288,184.1294,184.179,28481.0
2024-07-02 13:20:00,185.78,185.87,185.59,185.6,39404.0,184.179,184.2682,183.9906,184.0005,39404.0
2024-07-02 13:30:00,185.61,185.63,185.44,185.52,18603.0,184.0104,184.0303,183.8419,183.9212,18603.0
2024-07-02 13:40:00,185.5,185.55,185.34,185.52,17695.0,183.9014,183.9509,183.7428,183.9212,17695.0
2024-07-02 13:50:00,185.54,185.86,185.54,185.81,54767.0,183.941,184.2583,183.941,184.2087,54767.0
2024-07-02 14:00:00,185.82,185.97,185.76,185.95,44617.0,184.2186,184.3673,184.1591,184.3475,44617.0
2024-07-02 14:10:00,185.96,186.06,185.95,186.06,31289.0,184.3574,184.4565,184.3475,184.4565,31289.0
2024-07-02 14:20:00,186.06,186.24,186.03,186.14,36568.0,184.4565,184.635,184.4268,184.5359,36568.0
2024-07-02 14:30:00,186.14,186.18,186.01,186.09,20115.0,184.5359,184.5755,184.407,184.4863,20115.0
2024-07-02 14:40:00,186.11,186.26,186.06,186.21,41603.0,184.5061,184.6548,184.4565,184.6053,41603.0
2024-07-02 14:50:00,186.21,186.28,186.15,186.15,23339.0,184.6053,184.6746,184.5458,184.5458,23339.0
2024-07-02 15:00:00,186.15,186.21,186.05,186.07,37485.0,184.5458,184.6053,184.4466,184.4665,37485.0
2024-07-02 15:10:00,186.08,186.21,186.05,186.18,37404.0,184.4764,184.6053,184.4466,184.5755,37404.0
2024-07-02 15:20:00,186.17,186.18,186.09,186.14,135387.0,184.5656,184.5755,184.4863,184.5359,135387.0
2024-07-02 15:30:00,186.13,186.26,186.09,186.21,72097.0,184.5259,184.6548,184.4863,184.6053,72097.0
2024-07-02 15:40:00,186.22,186.34,186.1,186.11,71948.0,184.6152,184.7341,184.4962,184.5061,71948.0
2024-07-02 15:50:00,186.11,186.6,186.11,186.59,361896.0,184.5061,184.9919,184.5061,184.982,361896.0
2024-07-03 09:30:00,187.23,187.87,186.96,187.77,123896.0,185.6165,186.2509,185.3488,186.1518,123896.0
2024-07-03 09:40:00,187.79,187.8,187.46,187.47,78153.0,186.1716,186.1816,185.8445,185.8544,78153.0
2024-07-03 09:50:00,187.44,187.61,187.3,187.47,61277.0,185.8247,185.9932,185.6859,185.8544,61277.0
2024-07-03 10:00:00,187.48,187.82,187.22,187.64,96669.0,185.8643,186.2014,185.6065,186.0229,96669.0
2024-07-03 10:10:00,187.64,188.21,187.64,188.17,72242.0,186.0229,186.588,186.0229,186.5484,72242.0
2024-07-03 10:20:00,188.18,188.35,187.89,188.09,82759.0,186.5583,186.7268,186.2708,186.4691,82759.0
2024-07-03 10:30:00,188.08,188.34,188.0,188.26,108273.0,186.4591,186.7169,186.3798,186.6376,108273.0
2024-07-03 10:40:00,188.25,188.47,188.23,188.24,52415.0,186.6277,186.8458,186.6078,186.6178,52415.0
2024-07-03 10:50:00,188.22,188.24,187.59,187.59,41400.0,186.5979,186.6178,185.9734,185.9734,41400.0
2024-07-03 11:00:00,187.59,187.7,187.31,187.67,84382.0,185.9734,186.0824,185.6958,186.0527,84382.0
2024-07-03 11:10:00,187.65,187.79,187.54,187.54,26262.0,186.0328,186.1716,185.9238,185.9238,26262.0
2024-07-03 11:20:00,187.51,187.67,187.39,187.39,52890.0,185.894,186.0527,185.7751,185.7751,52890.0
2024-07-03 11:30:00,187.39,187.48,187.14,187.4,47765.0,185.7751,185.8643,185.5272,185.785,47765.0
2024-07-03 11:40:00,187.38,187.65,187.38,187.58,27818.0,185.7652,186.0328,185.7652,185.9634,27818.0
2024-07-03 11:50:00,187.59,187.8,187.58,187.73,27421.0,185.9734,186.1816,185.9634,186.1122,27421.0
2024-07-03 12:00:00,187.71,187.92,187.6,187.92,27067.0,186.0923,186.3005,185.9833,186.3005,27067.0
2024-07-03 12:10:00,187.91,187.96,187.73,187.73,25032.0,186.2906,186.3402,186.1122,186.1122,25032.0
2024-07-03 12:20:00,187.71,187.78,187.65,187.68,38377.0,186.0923,186.1617,186.0328,186.0626,38377.0
2024-07-03 12:30:00,187.67,187.68,187.33,187.52,46811.0,186.0527,186.0626,185.7156,185.904,46811.0
2024-07-03 12:40:00,187.51,187.58,187.36,187.53,57362.0,185.894,185.9634,185.7453,185.9139,57362.0
2024-07-03 12:50:00,187.51,188.04,187.48,187.82,324450.0,185.894,186.4195,185.8643,186.2014,324450.0
2024-07-05 09:30:00,188.7,188.83,187.91,188.09,73443.0,187.0738,187.2027,186.2906,186.4691,73443.0
2024-07-05 09:40:00,188.14,188.17,187.77,187.99,51364.0,186.5186,186.5484,186.1518,186.3699,51364.0
2024-07-05 09:50:00,187.93,188.64,187.91,188.61,59659.0,186.3104,187.0143,186.2906,186.9846,59659.0
2024-07-05 10:00:00,188.59,188.75,187.85,187.91,61529.0,186.9647,187.1234,186.2311,186.2906,61529.0
2024-07-05 10:10:00,187.91,188.23,187.76,188.11,33701.0,186.2906,186.6078,186.1419,186.4889,33701.0
2024-07-05 10:20:00,188.09,188.31,187.95,188.11,20825.0,186.4691,186.6872,186.3303,186.4889,20825.0
2024-07-05 10:30:00,188.08,188.47,187.96,188.45,61050.0,186.4591,186.8458,186.3402,186.8259,61050.0
2024-07-05 10:40:00,188.49,188.73,188.36,188.67,45021.0,186.8656,187.1035,186.7367,187.0441,45021.0
2024-07-05 10:50:00,188.66,188.69,188.36,188.37,39216.0,187.0341,187.0639,186.7367,186.7466,39216.0
2024-07-05 11:00:00,188.38,188.77,188.32,188.67,23574.0,186.7566,187.1432,186.6971,187.0441,23574.0
2024-07-05 11:10:00,188.65,188.79,188.55,188.57,16821.0,187.0242,187.163,186.9251,186.9449,16821.0
2024-07-05 11:20:00,188.58,188.58,188.35,188.45,42622.0,186.9548,186.9548,186.7268,186.8259,42622.0
2024-07-05 11:30:00,188.47,188.59,188.44,188.56,19177.0,186.8458,186.9647,186.816,186.935,19177.0
2024-07-05 11:40:00,188.59,188.79,188.56,188.78,18127.0,186.9647,187.163,186.935,187.1531,18127.0
2024-07-05 11:50:00,188.77,188.78,188.48,188.49,23094.0,187.1432,187.1531,186.8557,186.8656,23094.0
2024-07-05 12:00:00,188.49,188.49,188.07,188.26,25928.0,186.8656,186.8656,186.4492,186.6376,25928.0
2024-07-05 12:10:00,188.25,188.29,188.16,188.21,13760.0,186.6277,186.6673,186.5384,186.588,13760.0
2024-07-05 12:20:00,188.23,188.31,188.11,188.12,16802.0,186.6078,186.6872,186.4889,186.4988,16802.0
2024-07-05 12:30:00,188.13,188.24,187.96,188.2,29420.0,186.5087,186.6178,186.3402,186.5781,29420.0
2024-07-05 12:40:00,188.18,188.18,188.02,188.07,14606.0,186.5583,186.5583,186.3997,186.4492,14606.0
2024-07-05 12:50:00,188.06,188.22,188.02,188.2,16420.0,186.4393,186.5979,186.3997,186.5781,16420.0
2024-07-05 13:00:00,188.2,188.25,187.94,187.97,24461.0,186.5781,186.6277,186.3203,186.3501,24461.0
2024-07-05 13:10:00,187.95,188.15,187.95,188.14,45692.0,186.3303,186.5285,186.3303,186.5186,45692.0
2024-07-05 13:20:00,188.13,188.29,188.12,188.23,21356.0,186.5087,186.6673,186.4988,186.6078,21356.0
2024-07-05 13:30:00,188.24,188.42,188.21,188.41,9664.0,186.6178,186.7962,186.588,186.7863,9664.0
2024-07-05 13:40:00,188.39,188.6,188.32,188.49,13045.0,186.7665,186.9747,186.6971,186.8656,13045.0
2024-07-05 13:50:00,188.49,188.66,188.47,188.63,53786.0,186.8656,187.0341,186.8458,187.0044,53786.0
2024-07-05 14:00:00,188.64,188.74,188.51,188.73,32491.0,187.0143,187.1134,186.8854,187.1035,32491.0
2024-07-05 14:10:00,188.72,188.85,188.7,188.77,27827.0,187.0936,187.2225,187.0738,187.1432,27827.0
2024-07-05 14:20:00,188.79,188.89,188.71,188.77,17705.0,187.163,187.2622,187.0837,187.1432,17705.0
2024-07-05 14:30:00,188.78,188.83,188.71,188.73,22366.0,187.1531,187.2027,187.0837,187.1035,22366.0
2024-07-05 14:40:00,188.74,188.97,188.72,188.97,25750.0,187.1134,187.3415,187.0936,187.3415,25750.0
2024-07-05 14:50:00,188.97,188.99,188.87,188.88,14951.0,187.3415,187.3613,187.2423,187.2522,14951.0
2024-07-05 15:00:00,188.88,189.03,188.84,189.01,33476.0,187.2522,187.401,187.2126,187.3811,33476.0
2024-07-05 15:10:00,189.02,189.2,188.91,189.2,30165.0,187.391,187.5695,187.282,187.5695,30165.0
2024-07-05 15:20:00,189.2,189.25,189.04,189.04,38734.0,187.5695,187.6191,187.4109,187.4109,38734.0
2024-07-05 15:30:00,189.04,189.1,188.97,189.0,24755.0,187.4109,187.4703,187.3415,187.3712,24755.0
2024-07-05 15:40:00,189.01,189.16,189.01,189.1,48848.0,187.3811,187.5298,187.3811,187.4703,48848.0
2024-07-05 15:50:00,189.1,189.42,189.1,189.27,223836.0,187.4703,187.7876,187.4703,187.6389,223836.0
2024-07-08 09:30:00,189.06,189.53,188.92,189.36,75185.0,187.4307,187.8966,187.2919,187.7281,75185.0
2024-07-08 09:40:00,189.32,189.33,188.98,188.98,28534.0,187.6885,187.6984,187.3514,187.3514,28534.0
2024-07-08 09:50:00,188.98,189.51,188.92,189.5,30888.0,187.3514,187.8768,187.2919,187.8669,30888.0
2024-07-08 10:00:00,189.52,190.09,189.33,189.82,89855.0,187.8867,188.4518,187.6984,188.1841,89855.0
2024-07-08 10:10:00,189.81,189.88,189.53,189.54,41249.0,188.1742,188.2436,187.8966,187.9066,41249.0
2024-07-08 10:20:00,189.5,189.74,189.31,189.34,50383.0,187.8669,188.1048,187.6785,187.7083,50383.0
2024-07-08 10:30:00,189.33,189.65,189.23,189.64,37124.0,187.6984,188.0156,187.5992,188.0057,37124.0
2024-07-08 10:40:00,189.64,189.68,189.52,189.56,16972.0,188.0057,188.0453,187.8867,187.9264,16972.0
2024-07-08 10:50:00,189.56,189.81,189.45,189.77,25848.0,187.9264,188.1742,187.8173,188.1346,25848.0
2024-07-08 11:00:00,189.75,190.04,189.75,189.81,30559.0,188.1147,188.4022,188.1147,188.1742,30559.0
2024-07-08 11:10:00,189.76,190.03,189.74,189.97,12919.0,188.1247,188.3923,188.1048,188.3328,12919.0
2024-07-08 11:20:00,190.0,190.08,189.89,190.03,24163.0,188.3626,188.4419,188.2535,188.3923,24163.0
2024-07-08 11:30:00,190.03,190.08,189.92,190.04,22852.0,188.3923,188.4419,188.2833,188.4022,22852.0
2024-07-08 11:40:00,190.07,190.22,189.97,190.02,18361.0,188.432,188.5807,188.3328,188.3824,18361.0
2024-07-08 11:50:00,190.01,190.09,189.83,190.08,16484.0,188.3725,188.4518,188.1941,188.4419,16484.0
2024-07-08 12:00:00,190.07,190.07,189.62,189.62,14114.0,188.432,188.432,187.9859,187.9859,14114.0
2024-07-08 12:10:00,189.62,189.83,189.57,189.58,33060.0,187.9859,188.1941,187.9363,187.9462,33060.0
2024-07-08 12:20:00,189.6,189.64,189.37,189.49,11920.0,187.966,188.0057,187.738,187.857,11920.0
2024-07-08 12:30:00,189.49,189.49,189.19,189.25,13189.0,187.857,187.857,187.5596,187.6191,13189.0
2024-07-08 12:40:00,189.25,189.38,189.17,189.37,19938.0,187.6191,187.7479,187.5397,187.738,19938.0
2024-07-08 12:50:00,189.32,189.5,189.26,189.39,11960.0,187.6885,187.8669,187.629,187.7578,11960.0
2024-07-08 13:00:00,189.38,189.38,189.08,189.11,35665.0,187.7479,187.7479,187.4505,187.4803,35665.0
2024-07-08 13:10:00,189.14,189.26,189.03,189.11,26144.0,187.51,187.629,187.401,187.4803,26144.0
2024-07-08 13:20:00,189.07,189.37,188.88,189.35,19222.0,187.4406,187.738,187.2522,187.7182,19222.0
2024-07-08 13:30:00,189.34,189.39,189.26,189.39,9960.0,187.7083,187.7578,187.629,187.7578,9960.0
2024-07-08 13:40:00,189.39,189.47,189.29,189.37,22616.0,187.7578,187.8372,187.6587,187.738,22616.0
2024-07-08 13:50:00,189.39,189.39,189.25,189.3,10323.0,187.7578,187.7578,187.6191,187.6686,10323.0
2024-07-08 14:00:00,189.26,189.26,188.99,189.06,16486.0,187.629,187.629,187.3613,187.4307,16486.0
2024-07-08 14:10:00,189.08,189.16,189.03,189.03,14505.0,187.4505,187.5298,187.401,187.401,14505.0
2024-07-08 14:20:00,188.99,189.14,188.94,189.08,32392.0,187.3613,187.51,187.3117,187.4505,32392.0
2024-07-08 14:30:00,189.08,189.18,188.99,189.18,39558.0,187.4505,187.5497,187.3613,187.5497,39558.0
2024-07-08 14:40:00,189.18,189.18,188.87,189.11,42470.0,187.5497,187.5497,187.2423,187.4803,42470.0
2024-07-08 14:50:00,189.11,189.27,189.09,189.23,44359.0,187.4803,187.6389,187.4604,187.5992,44359.0
2024-07-08 15:00:00,189.24,189.37,189.18,189.23,15982.0,187.6091,187.738,187.5497,187.5992,15982.0
2024-07-08 15:10:00,189.23,189.31,189.23,189.3,14565.0,187.5992,187.6785,187.5992,187.6686,14565.0
2024-07-08 15:20:00,189.31,189.47,189.3,189.33,25649.0,187.6785,187.8372,187.6686,187.6984,25649.0
2024-07-08 15:30:00,189.31,189.36,188.92,189.13,26599.0,187.6785,187.7281,187.2919,187.5001,26599.0
2024-07-08 15:40:00,189.13,189.22,189.04,189.15,41794.0,187.5001,187.5893,187.4109,187.5199,41794.0
2024-07-08 15:50:00,189.18,189.62,189.18,189.43,138507.0,187.5497,187.9859,187.5497,187.7975,138507.0
2024-07-09 09:30:00,189.18,189.76,189.05,189.61,71799.0,187.5497,188.1247,187.4208,187.976,71799.0
2024-07-09 09:40:00,189.6,189.91,189.54,189.56,28881.0,187.966,188.2734,187.9066,187.9264,28881.0
2024-07-09 09:50:00,189.57,189.91,189.57,189.8,24313.0,187.9363,188.2734,187.9363,188.1643,24313.0
2024-07-09 10:00:00,189.81,189.96,189.47,189.63,38049.0,188.1742,188.3229,187.8372,187.9958,38049.0
2024-07-09 10:10:00,189.6,190.07,189.57,189.9,30373.0,187.966,188.432,187.9363,188.2635,30373.0
2024-07-09 10:20:00,189.88,189.95,189.52,189.77,43789.0,188.2436,188.313,187.8867,188.1346,43789.0
2024-07-09 10:30:00,189.77,189.98,189.55,189.98,40743.0,188.1346,188.3428,187.9165,188.3428,40743.0
2024-07-09 10:40:00,189.98,190.31,189.92,190.08,17935.0,188.3428,188.6699,188.2833,188.4419,17935.0
2024-07-09 10:50:00,190.02,190.14,189.8,189.84,15797.0,188.3824,188.5014,188.1643,188.204,15797.0
2024-07-09 11:00:00,189.85,190.18,189.85,190.18,14332.0,188.2139,188.541,188.2139,188.541,14332.0
2024-07-09 11:10:00,190.21,190.23,189.97,190.12,13805.0,188.5708,188.5906,188.3328,188.4816,13805.0
2024-07-09 11:20:00,190.12,190.13,189.84,189.99,14641.0,188.4816,188.4915,188.204,188.3527,14641.0
2024-07-09 11:30:00,190.0,190.21,189.9,189.9,12793.0,188.3626,188.5708,188.2635,188.2635,12793.0
2024-07-09 11:40:00,189.91,190.25,189.91,190.2,19532.0,188.2734,188.6104,188.2734,188.5609,19532.0
2024-07-09 11:50:00,190.15,190.44,190.13,190.38,30298.0,188.5113,188.7988,188.4915,188.7393,30298.0
2024-07-09 12:00:00,190.4,190.58,190.31,190.56,9928.0,188.7591,188.9376,188.6699,188.9178,9928.0
2024-07-09 12:10:00,190.61,190.74,190.51,190.7,19095.0,188.9673,189.0962,188.8682,189.0566,19095.0
2024-07-09 12:20:00,190.68,190.9,190.68,190.89,12301.0,189.0367,189.2548,189.0367,189.2449,12301.0
2024-07-09 12:30:00,190.9,191.02,190.77,190.91,39016.0,189.2548,189.3738,189.126,189.2647,39016.0
2024-07-09 12:40:00,190.93,190.96,190.63,190.71,22375.0,189.2846,189.3143,188.9872,189.0665,22375.0
2024-07-09 12:50:00,190.71,190.97,190.68,190.95,175197.0,189.0665,189.3242,189.0367,189.3044,175197.0
2024-07-09 13:00:00,190.98,191.21,190.83,191.18,29545.0,189.3341,189.5622,189.1854,189.5324,29545.0
2024-07-09 13:10:00,191.2,191.22,190.5,190.6,20511.0,189.5522,189.5721,188.8583,188.9574,20511.0
2024-07-09 13:20:00,190.62,190.63,190.31,190.38,14645.0,188.9772,188.9872,188.6699,188.7393,14645.0
2024-07-09 13:30:00,190.38,190.75,190.38,190.75,14475.0,188.7393,189.1061,188.7393,189.1061,14475.0
2024-07-09 13:40:00,190.75,190.75,190.62,190.68,10680.0,189.1061,189.1061,188.9772,189.0367,10680.0
2024-07-09 13:50:00,190.62,190.74,190.62,190.7,5662.0,188.9772,189.0962,188.9772,189.0566,5662.0
2024-07-09 14:00:00,190.68,190.81,190.47,190.8,15021.0,189.0367,189.1656,188.8285,189.1557,15021.0
2024-07-09 14:10:00,190.77,190.9,190.73,190.9,26698.0,189.126,189.2548,189.0863,189.2548,26698.0
2024-07-09 14:20:00,190.92,190.98,190.53,190.54,29413.0,189.2747,189.3341,188.888,188.8979,29413.0
2024-07-09 14:30:00,190.53,190.63,190.4,190.58,28123.0,188.888,188.9872,188.7591,188.9376,28123.0
2024-07-09 14:40:00,190.56,190.74,190.46,190.69,22387.0,188.9178,189.0962,188.8186,189.0466,22387.0
2024-07-09 14:50:00,190.7,190.71,190.45,190.51,27436.0,189.0566,189.0665,188.8087,188.8682,27436.0
2024-07-09 15:00:00,190.5,190.5,190.27,190.35,60668.0,188.8583,188.8583,188.6303,188.7096,60668.0
2024-07-09 15:10:00,190.38,190.51,190.31,190.48,29985.0,188.7393,188.8682,188.6699,188.8385,29985.0
2024-07-09 15:20:00,190.48,190.49,190.33,190.33,18097.0,188.8385,188.8484,188.6897,188.6897,18097.0
2024-07-09 15:30:00,190.32,190.46,190.23,190.41,47433.0,188.6798,188.8186,188.5906,188.7691,47433.0
2024-07-09 15:40:00,190.41,190.48,190.33,190.43,43628.0,188.7691,188.8385,188.6897,188.7889,43628.0
2024-07-09 15:50:00,190.4,190.44,189.95,190.08,145974.0,188.7591,188.7988,188.313,188.4419,145974.0
2024-07-10 09:30:00,190.44,190.83,190.29,190.66,113248.0,188.7988,189.1854,188.6501,189.0169,113248.0
2024-07-10 09:40:00,190.68,190.91,190.42,190.54,37599.0,189.0367,189.2647,188.779,188.8979,37599.0
2024-07-10 09:50:00,190.55,190.55,190.24,190.36,22326.0,188.9079,188.9079,188.6005,188.7195,22326.0
2024-07-10 10:00:00,190.36,190.36,189.89,190.11,38605.0,188.7195,188.7195,188.2535,188.4716,38605.0
2024-07-10 10:10:00,190.11,190.33,190.05,190.18,44258.0,188.4716,188.6897,188.4122,188.541,44258.0
2024-07-10 10:20:00,190.16,190.17,189.74,189.75,43612.0,188.5212,188.5311,188.1048,188.1147,43612.0
2024-07-10 10:30:00,189.66,189.69,189.33,189.69,160290.0,188.0255,188.0553,187.6984,188.0553,160290.0
2024-07-10 10:40:00,189.66,189.81,189.6,189.68,37017.0,188.0255,188.1742,187.966,188.0453,37017.0
2024-07-10 10:50:00,189.67,189.91,189.65,189.8,16404.0,188.0354,188.2734,188.0156,188.1643,16404.0
2024-07-10 11:00:00,189.8,190.09,189.51,190.05,76221.0,188.1643,188.4518,187.8768,188.4122,76221.0
2024-07-10 11:10:00,190.01,190.01,189.74,189.79,52517.0,188.3725,188.3725,188.1048,188.1544,52517.0
2024-07-10 11:20:00,189.81,189.98,189.68,189.98,26181.0,188.1742,188.3428,188.0453,188.3428,26181.0
2024-07-10 11:30:00,189.99,190.17,189.97,190.16,72128.0,188.3527,188.5311,188.3328,188.5212,72128.0
2024-07-10 11:40:00,190.17,190.19,190.04,190.05,11287.0,188.5311,188.551,188.4022,188.4122,11287.0
2024-07-10 11:50:00,190.06,190.31,190.04,190.23,23714.0,188.4221,188.6699,188.4022,188.5906,23714.0
2024-07-10 12:00:00,190.26,190.43,190.2,190.38,11585.0,188.6204,188.7889,188.5609,188.7393,11585.0
2024-07-10 12:10:00,190.36,190.45,190.28,190.37,11562.0,188.7195,188.8087,188.6402,188.7294,11562.0
2024-07-10 12:20:00,190.36,190.72,190.34,190.64,11763.0,188.7195,189.0764,188.6997,188.9971,11763.0
2024-07-10 12:30:00,190.65,190.79,190.59,190.73,16463.0,189.007,189.1458,188.9475,189.0863,16463.0
2024-07-10 12:40:00,190.77,190.97,190.74,190.87,16404.0,189.126,189.3242,189.0962,189.2251,16404.0
2024-07-10 12:50:00,190.88,190.98,190.82,190.97,12855.0,189.235,189.3341,189.1755,189.3242,12855.0
2024-07-10 13:00:00,190.96,191.08,190.9,191.03,40448.0,189.3143,189.4333,189.2548,189.3837,40448.0
2024-07-10 13:10:00,191.04,191.21,191.04,191.04,21307.0,189.3936,189.5622,189.3936,189.3936,21307.0
2024-07-10 13:20:00,191.07,191.14,190.94,191.09,10196.0,189.4234,189.4928,189.2945,189.4432,10196.0
2024-07-10 13:30:00,191.08,191.23,191.01,191.19,12291.0,189.4333,189.582,189.3639,189.5423,12291.0
2024-07-10 13:40:00,191.19,191.42,191.19,191.35,12218.0,189.5423,189.7704,189.5423,189.701,12218.0
2024-07-10 13:50:00,191.35,191.45,191.35,191.4,25301.0,189.701,189.8001,189.701,189.7505,25301.0
2024-07-10 14:00:00,191.39,191.49,191.36,191.39,26084.0,189.7406,189.8398,189.7109,189.7406,26084.0
2024-07-10 14:10:00,191.37,191.48,191.34,191.38,25098.0,189.7208,189.8298,189.691,189.7307,25098.0
2024-07-10 14:20:00,191.36,191.45,191.27,191.27,13927.0,189.7109,189.8001,189.6216,189.6216,13927.0
2024-07-10 14:30:00,191.28,191.39,191.25,191.32,16201.0,189.6316,189.7406,189.6018,189.6712,16201.0
2024-07-10 14:40:00,191.32,191.59,191.26,191.52,24117.0,189.6712,189.9389,189.6117,189.8695,24117.0
2024-07-10 14:50:00,191.56,191.57,191.27,191.34,20220.0,189.9091,189.9191,189.6216,189.691,20220.0
2024-07-10 15:00:00,191.32,191.32,191.16,191.31,31049.0,189.6712,189.6712,189.5126,189.6613,31049.0
2024-07-10 15:10:00,191.29,191.38,191.21,191.35,31193.0,189.6415,189.7307,189.5622,189.701,31193.0
2024-07-10 15:20:00,191.34,191.46,191.28,191.42,21182.0,189.691,189.81,189.6316,189.7704,21182.0
2024-07-10 15:30:00,191.41,191.47,191.36,191.44,50974.0,189.7604,189.8199,189.7109,189.7902,50974.0
2024-07-10 15:40:00,191.44,191.47,191.36,191.43,136926.0,189.7902,189.8199,189.7109,189.7803,136926.0
2024-07-10 15:50:00,191.44,191.63,191.4,191.42,226562.0,189.7902,189.9785,189.7505,189.7704,226562.0
2024-07-11 09:30:00,192.35,192.49,192.06,192.33,107907.0,190.6923,190.8311,190.4048,190.6725,107907.0
2024-07-11 09:40:00,192.33,193.28,192.05,193.26,95784.0,190.6725,191.6143,190.3949,191.5945,95784.0
2024-07-11 09:50:00,193.31,193.37,193.0,193.3,100897.0,191.6441,191.7035,191.3367,191.6342,100897.0
2024-07-11 10:00:00,193.34,193.66,193.29,193.56,87256.0,191.6738,191.991,191.6242,191.8919,87256.0
2024-07-11 10:10:00,193.57,193.66,192.43,192.43,67221.0,191.9018,191.991,190.7716,190.7716,67221.0
2024-07-11 10:20:00,192.51,192.6,192.27,192.58,66594.0,190.851,190.9402,190.613,190.9204,66594.0
2024-07-11 10:30:00,192.56,192.86,192.47,192.67,57836.0,190.9005,191.1979,190.8113,191.0096,57836.0
2024-07-11 10:40:00,192.68,192.82,192.43,192.53,51706.0,191.0195,191.1583,190.7716,190.8708,51706.0
2024-07-11 10:50:00,192.54,192.8,192.19,192.22,39894.0,190.8807,191.1385,190.5337,190.5635,39894.0
2024-07-11 11:00:00,192.24,192.28,191.63,192.14,80011.0,190.5833,190.6229,189.9785,190.4841,80011.0
2024-07-11 11:10:00,192.12,192.22,191.88,192.07,25581.0,190.4643,190.5635,190.2264,190.4148,25581.0
2024-07-11 11:20:00,192.05,192.1,191.6,191.63,64187.0,190.3949,190.4445,189.9488,189.9785,64187.0
2024-07-11 11:30:00,191.61,191.88,190.51,190.55,171909.0,189.9587,190.2264,188.8682,188.9079,171909.0
2024-07-11 11:40:00,190.5,190.81,189.51,190.31,290876.0,188.8583,189.1656,187.8768,188.6699,290876.0
2024-07-11 11:50:00,190.29,190.39,189.14,189.64,160317.0,188.6501,188.7492,187.51,188.0057,160317.0
2024-07-11 12:00:00,189.67,189.79,188.72,189.55,179689.0,188.0354,188.1544,187.0936,187.9165,179689.0
2024-07-11 12:10:00,189.57,189.64,189.11,189.39,75297.0,187.9363,188.0057,187.4803,187.7578,75297.0
2024-07-11 12:20:00,189.39,189.66,189.0,189.64,293257.0,187.7578,188.0255,187.3712,188.0057,293257.0
2024-07-11 12:30:00,189.63,190.23,189.61,189.87,88520.0,187.9958,188.5906,187.976,188.2337,88520.0
2024-07-11 12:40:00,189.87,190.01,189.14,189.21,42034.0,188.2337,188.3725,187.51,187.5794,42034.0
2024-07-11 12:50:00,189.15,189.42,189.12,189.25,36126.0,187.5199,187.7876,187.4902,187.6191,36126.0
2024-07-11 13:00:00,189.28,189.34,188.84,189.25,124894.0,187.6488,187.7083,187.2126,187.6191,124894.0
2024-07-11 13:10:00,189.24,189.58,189.06,189.53,29149.0,187.6091,187.9462,187.4307,187.8966,29149.0
2024-07-11 13:20:00,189.54,189.67,189.28,189.67,34355.0,187.9066,188.0354,187.6488,188.0354,34355.0
2024-07-11 13:30:00,189.64,189.67,189.32,189.35,32144.0,188.0057,188.0354,187.6885,187.7182,32144.0
2024-07-11 13:40:00,189.35,189.48,188.95,188.95,31742.0,187.7182,187.8471,187.3216,187.3216,31742.0
2024-07-11 13:50:00,188.92,189.0,188.62,188.64,24508.0,187.2919,187.3712,186.9945,187.0143,24508.0
2024-07-11 14:00:00,188.66,188.76,188.45,188.65,33495.0,187.0341,187.1333,186.8259,187.0242,33495.0
2024-07-11 14:10:00,188.73,188.95,188.59,188.93,52593.0,187.1035,187.3216,186.9647,187.3018,52593.0
2024-07-11 14:20:00,188.89,189.15,188.89,188.94,24960.0,187.2622,187.5199,187.2622,187.3117,24960.0
2024-07-11 14:30:00,188.93,189.4,188.93,189.27,28658.0,187.3018,187.7678,187.3018,187.6389,28658.0
2024-07-11 14:40:00,189.26,189.29,188.98,189.07,41236.0,187.629,187.6587,187.3514,187.4406,41236.0
2024-07-11 14:50:00,189.08,189.27,189.0,189.27,72268.0,187.4505,187.6389,187.3712,187.6389,72268.0
2024-07-11 15:00:00,189.28,189.32,189.02,189.02,41141.0,187.6488,187.6885,187.391,187.391,41141.0
2024-07-11 15:10:00,189.02,189.15,188.88,188.97,44456.0,187.391,187.5199,187.2522,187.3415,44456.0
2024-07-11 15:20:00,188.91,188.91,188.57,188.58,59402.0,187.282,187.282,186.9449,186.9548,59402.0
2024-07-11 15:30:00,188.59,189.2,188.56,189.17,119751.0,186.9647,187.5695,186.935,187.5397,119751.0
2024-07-11 15:40:00,189.18,189.18,188.88,189.01,70818.0,187.5497,187.5497,187.2522,187.3811,70818.0
2024-07-11 15:50:00,189.02,189.23,188.86,189.03,327650.0,187.391,187.5992,187.2324,187.401,327650.0
2024-07-12 09:30:00,188.77,189.77,188.5,189.74,85652.0,187.1432,188.1346,186.8755,188.1048,85652.0
2024-07-12 09:40:00,189.7,190.31,189.54,190.15,63198.0,188.0652,188.6699,187.9066,188.5113,63198.0
2024-07-12 09:50:00,190.17,190.96,190.17,190.89,97456.0,188.5311,189.3143,188.5311,189.2449,97456.0
2024-07-12 10:00:00,190.91,190.99,190.48,190.84,44001.0,189.2647,189.3441,188.8385,189.1954,44001.0
2024-07-12 10:10:00,190.85,191.08,190.62,191.06,169501.0,189.2053,189.4333,188.9772,189.4135,169501.0
2024-07-12 10:20:00,191.05,191.15,190.82,191.02,50198.0,189.4035,189.5027,189.1755,189.3738,50198.0
2024-07-12 10:30:00,191.02,191.84,190.96,191.78,152492.0,189.3738,190.1867,189.3143,190.1273,152492.0
2024-07-12 10:40:00,191.77,192.11,191.66,191.97,54324.0,190.1173,190.4544,190.0083,190.3156,54324.0
2024-07-12 10:50:00,192.03,192.06,191.69,191.77,30518.0,190.3751,190.4048,190.038,190.1173,30518.0
2024-07-12 11:00:00,191.78,191.9,191.52,191.8,67618.0,190.1273,190.2462,189.8695,190.1471,67618.0
2024-07-12 11:10:00,191.8,191.97,191.61,191.68,20121.0,190.1471,190.3156,189.9587,190.0281,20121.0
2024-07-12 11:20:00,191.67,192.05,191.64,192.02,54141.0,190.0182,190.3949,189.9885,190.3652,54141.0
2024-07-12 11:30:00,192.05,192.18,191.89,192.16,31687.0,190.3949,190.5238,190.2363,190.504,31687.0
2024-07-12 11:40:00,192.14,192.41,192.12,192.28,17837.0,190.4841,190.7518,190.4643,190.6229,17837.0
2024-07-12 11:50:00,192.27,192.28,191.79,191.79,20109.0,190.613,190.6229,190.1372,190.1372,20109.0
2024-07-12 12:00:00,191.77,192.04,191.7,191.7,114432.0,190.1173,190.385,190.0479,190.0479,114432.0
2024-07-12 12:10:00,191.72,191.82,191.59,191.65,15158.0,190.0678,190.1669,189.9389,189.9984,15158.0
2024-07-12 12:20:00,191.66,191.87,191.64,191.8,7976.0,190.0083,190.2165,189.9885,190.1471,7976.0
2024-07-12 12:30:00,191.8,191.88,191.64,191.82,14199.0,190.1471,190.2264,189.9885,190.1669,14199.0
2024-07-12 12:40:00,191.81,191.86,191.72,191.8,13399.0,190.157,190.2066,190.0678,190.1471,13399.0
2024-07-12 12:50:00,191.81,192.27,191.8,192.16,10556.0,190.157,190.613,190.1471,190.504,10556.0
2024-07-12 13:00:00,192.23,192.29,192.14,192.22,9839.0,190.5734,190.6329,190.4841,190.5635,9839.0
2024-07-12 13:10:00,192.21,192.36,192.18,192.23,15729.0,190.5535,190.7023,190.5238,190.5734,15729.0
2024-07-12 13:20:00,192.27,192.51,192.27,192.5,19934.0,190.613,190.851,190.613,190.841,19934.0
2024-07-12 13:30:00,192.49,192.79,192.38,192.79,26083.0,190.8311,191.1285,190.7221,191.1285,26083.0
2024-07-12 13:40:00,192.8,192.94,192.75,192.92,21711.0,191.1385,191.2773,191.0889,191.2574,21711.0
2024-07-12 13:50:00,192.9,193.11,192.79,192.79,18584.0,191.2376,191.4458,191.1285,191.1285,18584.0
2024-07-12 14:00:00,192.76,192.83,192.62,192.78,19303.0,191.0988,191.1682,190.96,191.1186,19303.0
2024-07-12 14:10:00,192.83,192.89,192.77,192.78,22759.0,191.1682,191.2277,191.1087,191.1186,22759.0
2024-07-12 14:20:00,192.78,192.82,192.59,192.81,22084.0,191.1186,191.1583,190.9303,191.1484,22084.0
2024-07-12 14:30:00,192.81,192.81,192.6,192.69,44404.0,191.1484,191.1484,190.9402,191.0294,44404.0
2024-07-12 14:40:00,192.71,192.75,192.58,192.73,23435.0,191.0492,191.0889,190.9204,191.0691,23435.0
2024-07-12 14:50:00,192.71,192.71,192.58,192.67,25847.0,191.0492,191.0492,190.9204,191.0096,25847.0
2024-07-12 15:00:00,192.66,192.76,192.61,192.64,28770.0,190.9997,191.0988,190.9501,190.9798,28770.0
2024-07-12 15:10:00,192.63,192.69,192.55,192.63,28324.0,190.9699,191.0294,190.8906,190.9699,28324.0
2024-07-12 15:20:00,192.61,192.76,192.48,192.73,26676.0,190.9501,191.0988,190.8212,191.0691,26676.0
2024-07-12 15:30:00,192.72,192.75,192.13,192.23,80623.0,191.0592,191.0889,190.4742,190.5734,80623.0
2024-07-12 15:40:00,192.22,192.24,191.8,191.89,75195.0,190.5635,190.5833,190.1471,190.2363,75195.0
2024-07-12 15:50:00,191.87,191.87,191.23,191.54,360553.0,190.2165,190.2165,189.582,189.8893,360553.0
2024-07-15 09:30:00,192.56,192.83,191.51,192.83,89718.0,190.9005,191.1682,189.8596,191.1682,89718.0
2024-07-15 09:40:00,192.92,193.02,192.36,192.93,110694.0,191.2574,191.3566,190.7023,191.2673,110694.0
2024-07-15 09:50:00,192.89,193.2,192.63,192.86,53925.0,191.2277,191.535,190.9699,191.1979,53925.0
2024-07-15 10:00:00,192.87,193.08,192.73,192.93,38173.0,191.2079,191.416,191.0691,191.2673,38173.0
2024-07-15 10:10:00,192.96,193.61,192.91,193.55,47075.0,191.2971,191.9415,191.2475,191.882,47075.0
2024-07-15 10:20:00,193.53,193.68,193.46,193.58,72456.0,191.8622,192.0109,191.7928,191.9117,72456.0
2024-07-15 10:30:00,193.58,193.8,193.5,193.7,33721.0,191.9117,192.1298,191.8324,192.0307,33721.0
2024-07-15 10:40:00,193.74,193.9,193.37,193.39,37957.0,192.0704,192.229,191.7035,191.7234,37957.0
2024-07-15 10:50:00,193.39,193.64,193.32,193.5,49190.0,191.7234,191.9712,191.654,191.8324,49190.0
2024-07-15 11:00:00,193.49,193.68,193.39,193.45,34987.0,191.8225,192.0109,191.7234,191.7829,34987.0
2024-07-15 11:10:00,193.48,193.77,193.48,193.64,36249.0,191.8126,192.1001,191.8126,191.9712,36249.0
2024-07-15 11:20:00,193.65,193.76,193.47,193.5,121058.0,191.9811,192.0902,191.8027,191.8324,121058.0
2024-07-15 11:30:00,193.49,193.58,193.15,193.41,29017.0,191.8225,191.9117,191.4854,191.7432,29017.0
2024-07-15 11:40:00,193.41,193.41,192.94,193.23,66357.0,191.7432,191.7432,191.2773,191.5648,66357.0
2024-07-15 11:50:00,193.23,193.4,193.1,193.24,33617.0,191.5648,191.7333,191.4359,191.5747,33617.0
2024-07-15 12:00:00,193.21,193.26,192.69,192.74,37297.0,191.5449,191.5945,191.0294,191.079,37297.0
2024-07-15 12:10:00,192.72,192.72,192.26,192.3,55423.0,191.0592,191.0592,190.6031,190.6428,55423.0
2024-07-15 12:20:00,192.24,192.83,192.13,192.74,75427.0,190.5833,191.1682,190.4742,191.079,75427.0
2024-07-15 12:30:00,192.75,192.78,192.6,192.65,11157.0,191.0889,191.1186,190.9402,190.9898,11157.0
2024-07-15 12:40:00,192.69,192.84,192.44,192.51,19491.0,191.0294,191.1781,190.7816,190.851,19491.0
2024-07-15 12:50:00,192.48,192.72,192.31,192.6,32407.0,190.8212,191.0592,190.6527,190.9402,32407.0
2024-07-15 13:00:00,192.58,192.58,192.01,192.43,30188.0,190.9204,190.9204,190.3553,190.7716,30188.0
2024-07-15 13:10:00,192.42,192.45,192.15,192.43,49303.0,190.7617,190.7915,190.4941,190.7716,49303.0
2024-07-15 13:20:00,192.4,192.65,192.2,192.32,16811.0,190.7419,190.9898,190.5436,190.6626,16811.0
2024-07-15 13:30:00,192.27,192.42,192.03,192.09,27228.0,190.613,190.7617,190.3751,190.4346,27228.0
2024-07-15 13:40:00,192.11,192.15,191.83,191.98,11478.0,190.4544,190.4941,190.1768,190.3255,11478.0
2024-07-15 13:50:00,191.94,192.13,191.88,191.98,28373.0,190.2859,190.4742,190.2264,190.3255,28373.0
2024-07-15 14:00:00,191.93,192.29,191.9,192.26,10780.0,190.276,190.6329,190.2462,190.6031,10780.0
2024-07-15 14:10:00,192.22,192.28,192.01,192.06,16586.0,190.5635,190.6229,190.3553,190.4048,16586.0
2024-07-15 14:20:00,192.11,192.5,192.11,192.47,14312.0,190.4544,190.841,190.4544,190.8113,14312.0
2024-07-15 14:30:00,192.45,192.62,192.15,192.23,27974.0,190.7915,190.96,190.4941,190.5734,27974.0
2024-07-15 14:40:00,192.24,192.31,192.04,192.27,15507.0,190.5833,190.6527,190.385,190.613,15507.0
2024-07-15 14:50:00,192.25,192.26,191.99,192.18,20457.0,190.5932,190.6031,190.3354,190.5238,20457.0
2024-07-15 15:00:00,192.19,192.32,192.12,192.2,28308.0,190.5337,190.6626,190.4643,190.5436,28308.0
2024-07-15 15:10:00,192.18,192.27,192.1,192.27,23123.0,190.5238,190.613,190.4445,190.613,23123.0
2024-07-15 15:20:00,192.26,192.27,191.92,191.93,32909.0,190.6031,190.613,190.266,190.276,32909.0
2024-07-15 15:30:00,191.96,192.0,191.43,191.49,37377.0,190.3057,190.3454,189.7803,189.8398,37377.0
2024-07-15 15:40:00,191.48,191.56,190.83,190.93,71835.0,189.8298,189.9091,189.1854,189.2846,71835.0
2024-07-15 15:50:00,190.94,191.31,190.67,191.26,238355.0,189.2945,189.6613,189.0268,189.6117,238355.0
2024-07-16 09:30:00,192.38,193.22,192.38,192.42,111294.0,190.7221,191.5548,190.7221,190.7617,111294.0
2024-07-16 09:40:00,192.45,192.71,192.24,192.49,52851.0,190.7915,191.0492,190.5833,190.8311,52851.0
2024-07-16 09:50:00,192.51,192.88,192.48,192.71,58314.0,190.851,191.2178,190.8212,191.0492,58314.0
2024-07-16 10:00:00,192.71,192.76,192.07,192.17,49940.0,191.0492,191.0988,190.4148,190.5139,49940.0
2024-07-16 10:10:00,192.24,192.81,192.22,192.8,20439.0,190.5833,191.1484,190.5635,191.1385,20439.0
2024-07-16 10:20:00,192.81,192.84,192.47,192.47,28230.0,191.1484,191.1781,190.8113,190.8113,28230.0
2024-07-16 10:30:00,192.46,192.98,192.42,192.84,24762.0,190.8014,191.3169,190.7617,191.1781,24762.0
2024-07-16 10:40:00,192.84,193.16,192.84,193.11,21957.0,191.1781,191.4954,191.1781,191.4458,21957.0
2024-07-16 10:50:00,193.15,193.22,192.97,193.2,18830.0,191.4854,191.5548,191.307,191.535,18830.0
2024-07-16 11:00:00,193.21,193.46,193.05,193.43,22957.0,191.5449,191.7928,191.3863,191.763,22957.0
2024-07-16 11:10:00,193.46,193.56,193.22,193.44,14284.0,191.7928,191.8919,191.5548,191.7729,14284.0
2024-07-16 11:20:00,193.4,193.5,193.25,193.26,12213.0,191.7333,191.8324,191.5846,191.5945,12213.0
2024-07-16 11:30:00,193.25,193.36,192.9,193.34,26801.0,191.5846,191.6936,191.2376,191.6738,26801.0
2024-07-16 11:40:00,193.35,193.41,193.26,193.29,11523.0,191.6837,191.7432,191.5945,191.6242,11523.0
2024-07-16 11:50:00,193.35,193.62,193.35,193.57,26688.0,191.6837,191.9514,191.6837,191.9018,26688.0
2024-07-16 12:00:00,193.6,193.68,193.37,193.37,28912.0,191.9316,192.0109,191.7035,191.7035,28912.0
2024-07-16 12:10:00,193.39,193.53,193.08,193.26,24021.0,191.7234,191.8622,191.416,191.5945,24021.0
2024-07-16 12:20:00,193.25,193.4,193.24,193.32,17101.0,191.5846,191.7333,191.5747,191.654,17101.0
2024-07-16 12:30:00,193.32,193.61,193.14,193.53,16785.0,191.654,191.9415,191.4755,191.8622,16785.0
2024-07-16 12:40:00,193.53,193.69,193.32,193.67,6591.0,191.8622,192.0208,191.654,192.001,6591.0
2024-07-16 12:50:00,193.66,193.95,193.65,193.95,6439.0,191.991,192.2786,191.9811,192.2786,6439.0
2024-07-16 13:00:00,193.92,194.04,193.87,193.96,9542.0,192.2488,192.3678,192.1992,192.2885,9542.0
2024-07-16 13:10:00,193.97,194.08,193.78,193.97,39770.0,192.2984,192.4074,192.11,192.2984,39770.0
2024-07-16 13:20:00,193.97,194.04,193.86,193.88,15561.0,192.2984,192.3678,192.1893,192.2092,15561.0
2024-07-16 13:30:00,193.86,194.03,193.82,194.03,8967.0,192.1893,192.3579,192.1497,192.3579,8967.0
2024-07-16 13:40:00,194.05,194.11,193.93,194.07,19217.0,192.3777,192.4372,192.2587,192.3975,19217.0
2024-07-16 13:50:00,194.05,194.18,193.92,194.15,14265.0,192.3777,192.5066,192.2488,192.4768,14265.0
2024-07-16 14:00:00,194.11,194.17,193.98,194.1,8850.0,192.4372,192.4967,192.3083,192.4273,8850.0
2024-07-16 14:10:00,194.13,194.2,193.84,193.95,21427.0,192.457,192.5264,192.1695,192.2786,21427.0
2024-07-16 14:20:00,193.92,194.34,193.88,194.26,27302.0,192.2488,192.6652,192.2092,192.5859,27302.0
2024-07-16 14:30:00,194.23,194.51,194.2,194.45,16374.0,192.5561,192.8337,192.5264,192.7742,16374.0
2024-07-16 14:40:00,194.48,194.57,194.38,194.51,11014.0,192.804,192.8932,192.7048,192.8337,11014.0
2024-07-16 14:50:00,194.48,194.68,194.33,194.63,13319.0,192.804,193.0023,192.6553,192.9527,13319.0
2024-07-16 15:00:00,194.66,194.68,194.42,194.47,25223.0,192.9824,193.0023,192.7445,192.7941,25223.0
2024-07-16 15:10:00,194.5,194.55,194.38,194.46,27165.0,192.8238,192.8734,192.7048,192.7842,27165.0
2024-07-16 15:20:00,194.48,194.63,194.43,194.61,26685.0,192.804,192.9527,192.7544,192.9329,26685.0
2024-07-16 15:30:00,194.6,194.76,194.53,194.65,49701.0,192.9229,193.0816,192.8536,192.9725,49701.0
2024-07-16 15:40:00,194.67,194.78,194.5,194.53,57184.0,192.9923,193.1014,192.8238,192.8536,57184.0
2024-07-16 15:50:00,194.54,194.79,194.5,194.63,241813.0,192.8635,193.1113,192.8238,192.9527,241813.0
2024-07-17 09:30:00,193.26,193.44,192.85,193.06,129954.0,191.5945,191.7729,191.188,191.3962,129954.0
2024-07-17 09:40:00,193.06,193.37,193.0,193.23,78308.0,191.3962,191.7035,191.3367,191.5648,78308.0
2024-07-17 09:50:00,193.27,193.75,193.1,193.68,43043.0,191.6044,192.0803,191.4359,192.0109,43043.0
2024-07-17 10:00:00,193.59,193.63,192.24,192.24,49998.0,191.9217,191.9613,190.5833,190.5833,49998.0
2024-07-17 10:10:00,192.27,192.64,192.17,192.58,54886.0,190.613,190.9798,190.5139,190.9204,54886.0
2024-07-17 10:20:00,192.56,192.56,191.94,191.98,37034.0,190.9005,190.9005,190.2859,190.3255,37034.0
2024-07-17 10:30:00,191.91,192.32,191.89,192.22,48388.0,190.2561,190.6626,190.2363,190.5635,48388.0
2024-07-17 10:40:00,192.24,192.45,192.17,192.26,39082.0,190.5833,190.7915,190.5139,190.6031,39082.0
2024-07-17 10:50:00,192.25,192.43,192.16,192.16,42069.0,190.5932,190.7716,190.504,190.504,42069.0
2024-07-17 11:00:00,192.16,192.2,191.77,192.2,34496.0,190.504,190.5436,190.1173,190.5436,34496.0
2024-07-17 11:10:00,192.17,192.33,191.9,192.32,26839.0,190.5139,190.6725,190.2462,190.6626,26839.0
2024-07-17 11:20:00,192.31,192.35,191.93,192.14,21648.0,190.6527,190.6923,190.276,190.4841,21648.0
2024-07-17 11:30:00,192.15,192.23,191.9,192.12,26191.0,190.4941,190.5734,190.2462,190.4643,26191.0
2024-07-17 11:40:00,192.01,192.06,191.69,191.78,25290.0,190.3553,190.4048,190.038,190.1273,25290.0
2024-07-17 11:50:00,191.79,192.02,191.65,191.94,17474.0,190.1372,190.3652,189.9984,190.2859,17474.0
2024-07-17 12:00:00,191.93,192.0,191.74,191.87,15208.0,190.276,190.3454,190.0876,190.2165,15208.0
2024-07-17 12:10:00,191.78,191.81,191.43,191.66,21125.0,190.1273,190.157,189.7803,190.0083,21125.0
2024-07-17 12:20:00,191.67,191.81,191.61,191.64,21644.0,190.0182,190.157,189.9587,189.9885,21644.0
2024-07-17 12:30:00,191.62,191.92,191.62,191.71,12307.0,189.9686,190.266,189.9686,190.0579,12307.0
2024-07-17 12:40:00,191.75,191.98,191.66,191.97,32537.0,190.0975,190.3255,190.0083,190.3156,32537.0
2024-07-17 12:50:00,191.95,192.27,191.92,192.14,54804.0,190.2958,190.613,190.266,190.4841,54804.0
2024-07-17 13:00:00,192.11,192.12,191.56,191.56,34945.0,190.4544,190.4643,189.9091,189.9091,34945.0
2024-07-17 13:10:00,191.6,191.79,191.52,191.7,22820.0,189.9488,190.1372,189.8695,190.0479,22820.0
2024-07-17 13:20:00,191.65,191.92,191.62,191.89,28952.0,189.9984,190.266,189.9686,190.2363,28952.0
2024-07-17 13:30:00,191.88,192.11,191.88,191.95,22493.0,190.2264,190.4544,190.2264,190.2958,22493.0
2024-07-17 13:40:00,191.9,192.0,191.82,191.89,14046.0,190.2462,190.3454,190.1669,190.2363,14046.0
2024-07-17 13:50:00,191.82,191.85,191.56,191.58,14671.0,190.1669,190.1966,189.9091,189.929,14671.0
2024-07-17 14:00:00,191.56,191.56,191.25,191.52,28194.0,189.9091,189.9091,189.6018,189.8695,28194.0
2024-07-17 14:10:00,191.55,191.76,191.51,191.75,12137.0,189.8992,190.1074,189.8596,190.0975,12137.0
2024-07-17 14:20:00,191.77,191.85,191.55,191.73,24264.0,190.1173,190.1966,189.8992,190.0777,24264.0
2024-07-17 14:30:00,191.69,191.82,191.5,191.53,22133.0,190.038,190.1669,189.8497,189.8794,22133.0
2024-07-17 14:40:00,191.54,191.67,191.38,191.39,66205.0,189.8893,190.0182,189.7307,189.7406,66205.0
2024-07-17 14:50:00,191.38,191.55,191.33,191.42,36844.0,189.7307,189.8992,189.6811,189.7704,36844.0
2024-07-17 15:00:00,191.39,191.46,191.11,191.41,51884.0,189.7406,189.81,189.463,189.7604,51884.0
2024-07-17 15:10:00,191.42,191.7,191.42,191.59,38079.0,189.7704,190.0479,189.7704,189.9389,38079.0
2024-07-17 15:20:00,191.61,191.93,191.55,191.88,59647.0,189.9587,190.276,189.8992,190.2264,59647.0
2024-07-17 15:30:00,191.88,191.9,191.45,191.45,47880.0,190.2264,190.2462,189.8001,189.8001,47880.0
2024-07-17 15:40:00,191.46,191.49,191.17,191.32,57942.0,189.81,189.8398,189.5225,189.6712,57942.0
2024-07-17 15:50:00,191.34,191.69,191.34,191.45,419180.0,189.691,190.038,189.691,189.8001,419180.0
2024-07-18 09:30:00,191.85,192.35,191.59,192.33,126161.0,190.1966,190.6923,189.9389,190.6725,126161.0
2024-07-18 09:40:00,192.38,192.4,191.79,192.32,54649.0,190.7221,190.7419,190.1372,190.6626,54649.0
2024-07-18 09:50:00,192.32,192.99,192.22,192.93,34158.0,190.6626,191.3268,190.5635,191.2673,34158.0
2024-07-18 10:00:00,192.92,193.08,192.69,192.8,45498.0,191.2574,191.416,191.0294,191.1385,45498.0
2024-07-18 10:10:00,192.8,192.87,192.46,192.52,27228.0,191.1385,191.2079,190.8014,190.8609,27228.0
2024-07-18 10:20:00,192.51,192.75,192.2,192.58,22943.0,190.851,191.0889,190.5436,190.9204,22943.0
2024-07-18 10:30:00,192.59,192.59,191.58,191.81,37356.0,190.9303,190.9303,189.929,190.157,37356.0
2024-07-18 10:40:00,191.73,191.73,191.27,191.64,20196.0,190.0777,190.0777,189.6216,189.9885,20196.0
2024-07-18 10:50:00,191.66,192.21,191.56,191.95,23343.0,190.0083,190.5535,189.9091,190.2958,23343.0
2024-07-18 11:00:00,191.9,192.2,191.83,191.86,11585.0,190.2462,190.5436,190.1768,190.2066,11585.0
2024-07-18 11:10:00,191.89,191.89,191.05,191.45,54443.0,190.2363,190.2363,189.4035,189.8001,54443.0
2024-07-18 11:20:00,191.45,191.52,191.08,191.17,42516.0,189.8001,189.8695,189.4333,189.5225,42516.0
2024-07-18 11:30:00,191.12,191.27,190.7,190.96,47700.0,189.4729,189.6216,189.0566,189.3143,47700.0
2024-07-18 11:40:00,190.95,191.17,190.57,190.59,15026.0,189.3044,189.5225,188.9277,188.9475,15026.0
2024-07-18 11:50:00,190.58,190.76,190.49,190.7,28046.0,188.9376,189.116,188.8484,189.0566,28046.0
2024-07-18 12:00:00,190.61,190.9,190.39,190.9,33951.0,188.9673,189.2548,188.7492,189.2548,33951.0
2024-07-18 12:10:00,190.88,190.91,190.36,190.4,13488.0,189.235,189.2647,188.7195,188.7591,13488.0
2024-07-18 12:20:00,190.45,190.65,190.39,190.47,13601.0,188.8087,189.007,188.7492,188.8285,13601.0
2024-07-18 12:30:00,190.46,190.91,190.44,190.91,12704.0,188.8186,189.2647,188.7988,189.2647,12704.0
2024-07-18 12:40:00,190.89,190.96,190.74,190.84,40531.0,189.2449,189.3143,189.0962,189.1954,40531.0
2024-07-18 12:50:00,190.83,191.27,190.78,191.27,28166.0,189.1854,189.6216,189.1359,189.6216,28166.0
2024-07-18 13:00:00,191.29,191.45,190.94,191.14,15506.0,189.6415,189.8001,189.2945,189.4928,15506.0
2024-07-18 13:10:00,191.05,191.32,191.05,191.25,12131.0,189.4035,189.6712,189.4035,189.6018,12131.0
2024-07-18 13:20:00,191.29,191.44,191.12,191.34,17439.0,189.6415,189.7902,189.4729,189.691,17439.0
2024-07-18 13:30:00,191.33,191.49,191.23,191.29,20595.0,189.6811,189.8398,189.582,189.6415,20595.0
2024-07-18 13:40:00,191.31,191.38,191.18,191.33,4727.0,189.6613,189.7307,189.5324,189.6811,4727.0
2024-07-18 13:50:00,191.3,191.3,190.84,190.87,17759.0,189.6514,189.6514,189.1954,189.2251,17759.0
2024-07-18 14:00:00,190.87,190.9,190.5,190.54,20337.0,189.2251,189.2548,188.8583,188.8979,20337.0
2024-07-18 14:10:00,190.53,190.54,190.13,190.13,12818.0,188.888,188.8979,188.4915,188.4915,12818.0
2024-07-18 14:20:00,190.16,190.33,189.89,189.9,23934.0,188.5212,188.6897,188.2535,188.2635,23934.0
2024-07-18 14:30:00,189.89,189.98,189.73,189.73,24155.0,188.2535,188.3428,188.0949,188.0949,24155.0
2024-07-18 14:40:00,189.75,189.89,189.63,189.65,14454.0,188.1147,188.2535,187.9958,188.0156,14454.0
2024-07-18 14:50:00,189.63,189.82,189.41,189.82,27327.0,187.9958,188.1841,187.7777,188.1841,27327.0
2024-07-18 15:00:00,189.8,189.97,189.56,189.61,22118.0,188.1643,188.3328,187.9264,187.976,22118.0
2024-07-18 15:10:00,189.6,189.62,189.04,189.12,33639.0,187.966,187.9859,187.4109,187.4902,33639.0
2024-07-18 15:20:00,189.14,189.35,188.94,189.24,31071.0,187.51,187.7182,187.3117,187.6091,31071.0
2024-07-18 15:30:00,189.19,189.66,189.12,189.58,48010.0,187.5596,188.0255,187.4902,187.9462,48010.0
2024-07-18 15:40:00,189.62,190.02,189.57,190.02,62329.0,187.9859,188.3824,187.9363,188.3824,62329.0
2024-07-18 15:50:00,189.99,190.01,189.34,189.45,313795.0,188.3527,188.3725,187.7083,187.8173,313795.0
2024-07-19 09:30:00,188.79,189.22,188.47,189.17,122745.0,187.163,187.5893,186.8458,187.5397,122745.0
2024-07-19 09:40:00,189.16,189.56,188.51,188.56,50826.0,187.5298,187.9264,186.8854,186.935,50826.0
2024-07-19 09:50:00,188.65,189.19,188.6,188.81,29421.0,187.0242,187.5596,186.9747,187.1828,29421.0
2024-07-19 10:00:00,188.89,189.02,188.59,188.82,51585.0,187.2622,187.391,186.9647,187.1928,51585.0
2024-07-19 10:10:00,188.76,188.86,188.32,188.75,69562.0,187.1333,187.2324,186.6971,187.1234,69562.0
2024-07-19 10:20:00,188.76,188.77,188.22,188.24,20002.0,187.1333,187.1432,186.5979,186.6178,20002.0
2024-07-19 10:30:00,188.27,188.61,188.14,188.6,28631.0,186.6475,186.9846,186.5186,186.9747,28631.0
2024-07-19 10:40:00,188.59,188.59,188.13,188.5,20869.0,186.9647,186.9647,186.5087,186.8755,20869.0
2024-07-19 10:50:00,188.45,188.58,188.29,188.36,21902.0,186.8259,186.9548,186.6673,186.7367,21902.0
2024-07-19 11:00:00,188.38,188.76,188.06,188.06,36083.0,186.7566,187.1333,186.4393,186.4393,36083.0
2024-07-19 11:10:00,188.09,188.16,187.9,188.05,23650.0,186.4691,186.5384,186.2807,186.4294,23650.0
2024-07-19 11:20:00,188.07,188.33,187.55,187.55,24958.0,186.4492,186.707,185.9337,185.9337,24958.0
2024-07-19 11:30:00,187.55,187.57,187.33,187.51,26320.0,185.9337,185.9535,185.7156,185.894,26320.0
2024-07-19 11:40:00,187.5,187.62,187.28,187.44,18570.0,185.8841,186.0031,185.666,185.8247,18570.0
2024-07-19 11:50:00,187.49,187.9,187.49,187.89,19786.0,185.8742,186.2807,185.8742,186.2708,19786.0
2024-07-19 12:00:00,187.95,188.14,187.75,188.1,19757.0,186.3303,186.5186,186.132,186.479,19757.0
2024-07-19 12:10:00,188.05,188.11,187.84,187.84,11428.0,186.4294,186.4889,186.2212,186.2212,11428.0
2024-07-19 12:20:00,187.78,187.83,187.42,187.49,18263.0,186.1617,186.2113,185.8048,185.8742,18263.0
2024-07-19 12:30:00,187.54,187.56,187.11,187.21,38321.0,185.9238,185.9436,185.4975,185.5966,38321.0
2024-07-19 12:40:00,187.23,187.38,187.13,187.19,21902.0,185.6165,185.7652,185.5173,185.5768,21902.0
2024-07-19 12:50:00,187.3,187.5,187.22,187.44,16456.0,185.6859,185.8841,185.6065,185.8247,16456.0
2024-07-19 13:00:00,187.36,187.42,187.1,187.28,18690.0,185.7453,185.8048,185.4876,185.666,18690.0
2024-07-19 13:10:00,187.24,187.24,187.05,187.12,27922.0,185.6264,185.6264,185.438,185.5074,27922.0
2024-07-19 13:20:00,187.12,187.39,187.07,187.33,25222.0,185.5074,185.7751,185.4578,185.7156,25222.0
2024-07-19 13:30:00,187.31,187.52,187.2,187.4,11105.0,185.6958,185.904,185.5867,185.785,11105.0
2024-07-19 13:40:00,187.36,187.59,187.09,187.56,21488.0,185.7453,185.9734,185.4777,185.9436,21488.0
2024-07-19 13:50:00,187.56,187.66,187.42,187.64,10743.0,185.9436,186.0428,185.8048,186.0229,10743.0
2024-07-19 14:00:00,187.57,187.7,187.42,187.51,7048.0,185.9535,186.0824,185.8048,185.894,7048.0
2024-07-19 14:10:00,187.44,187.65,187.36,187.36,19791.0,185.8247,186.0328,185.7453,185.7453,19791.0
2024-07-19 14:20:00,187.36,187.38,187.19,187.23,6231.0,185.7453,185.7652,185.5768,185.6165,6231.0
2024-07-19 14:30:00,187.21,187.32,187.09,187.23,51411.0,185.5966,185.7057,185.4777,185.6165,51411.0
2024-07-19 14:40:00,187.26,187.45,187.13,187.43,15819.0,185.6462,185.8346,185.5173,185.8147,15819.0
2024-07-19 14:50:00,187.47,187.62,187.45,187.57,11766.0,185.8544,186.0031,185.8346,185.9535,11766.0
2024-07-19 15:00:00,187.58,188.04,187.58,187.95,37531.0,185.9634,186.4195,185.9634,186.3303,37531.0
2024-07-19 15:10:00,187.98,188.16,187.95,188.15,17969.0,186.36,186.5384,186.3303,186.5285,17969.0
2024-07-19 15:20:00,188.13,188.28,188.05,188.08,22941.0,186.5087,186.6574,186.4294,186.4591,22941.0
2024-07-19 15:30:00,188.07,188.12,187.7,187.77,23845.0,186.4492,186.4988,186.0824,186.1518,23845.0
2024-07-19 15:40:00,187.83,187.85,187.59,187.6,23303.0,186.2113,186.2311,185.9734,185.9833,23303.0
2024-07-19 15:50:00,187.6,187.86,187.54,187.82,247052.0,185.9833,186.241,185.9238,186.2014,247052.0
2024-07-22 09:30:00,189.17,189.86,188.8,189.77,148771.0,187.5397,188.2238,187.1729,188.1346,148771.0
2024-07-22 09:40:00,189.76,189.92,189.54,189.79,76383.0,188.1247,188.2833,187.9066,188.1544,76383.0
2024-07-22 09:50:00,189.8,189.84,189.12,189.23,54656.0,188.1643,188.204,187.4902,187.5992,54656.0
2024-07-22 10:00:00,189.24,189.32,188.44,188.52,78427.0,187.6091,187.6885,186.816,186.8953,78427.0
2024-07-22 10:10:00,188.55,189.1,188.55,188.74,79509.0,186.9251,187.4703,186.9251,187.1134,79509.0
2024-07-22 10:20:00,188.73,188.88,188.49,188.68,39365.0,187.1035,187.2522,186.8656,187.054,39365.0
2024-07-22 10:30:00,188.71,189.25,188.53,189.25,40047.0,187.0837,187.6191,186.9053,187.6191,40047.0
2024-07-22 10:40:00,189.21,189.47,189.05,189.34,19626.0,187.5794,187.8372,187.4208,187.7083,19626.0
2024-07-22 10:50:00,189.35,189.65,189.05,189.53,26180.0,187.7182,188.0156,187.4208,187.8966,26180.0
2024-07-22 11:00:00,189.54,189.78,189.14,189.17,22061.0,187.9066,188.1445,187.51,187.5397,22061.0
2024-07-22 11:10:00,189.08,189.46,188.91,189.1,28860.0,187.4505,187.8272,187.282,187.4703,28860.0
2024-07-22 11:20:00,189.01,189.26,188.86,188.91,61278.0,187.3811,187.629,187.2324,187.282,61278.0
2024-07-22 11:30:00,188.87,188.98,188.78,188.89,18624.0,187.2423,187.3514,187.1531,187.2622,18624.0
2024-07-22 11:40:00,188.94,189.04,188.69,188.96,12972.0,187.3117,187.4109,187.0639,187.3316,12972.0
2024-07-22 11:50:00,188.95,189.16,188.95,189.04,18948.0,187.3216,187.5298,187.3216,187.4109,18948.0
2024-07-22 12:00:00,189.0,189.22,188.83,189.15,30839.0,187.3712,187.5893,187.2027,187.5199,30839.0
2024-07-22 12:10:00,189.19,189.4,189.14,189.4,39139.0,187.5596,187.7678,187.51,187.7678,39139.0
2024-07-22 12:20:00,189.4,189.46,189.3,189.34,15037.0,187.7678,187.8272,187.6686,187.7083,15037.0
2024-07-22 12:30:00,189.34,189.56,189.24,189.49,13266.0,187.7083,187.9264,187.6091,187.857,13266.0
2024-07-22 12:40:00,189.5,189.56,189.39,189.54,10080.0,187.8669,187.9264,187.7578,187.9066,10080.0
2024-07-22 12:50:00,189.54,189.98,189.52,189.87,12456.0,187.9066,188.3428,187.8867,188.2337,12456.0
2024-07-22 13:00:00,189.91,190.09,189.86,190.06,15109.0,188.2734,188.4518,188.2238,188.4221,15109.0
2024-07-22 13:10:00,190.05,190.08,189.92,190.04,9519.0,188.4122,188.4419,188.2833,188.4022,9519.0
2024-07-22 13:20:00,189.97,190.08,189.87,189.99,7758.0,188.3328,188.4419,188.2337,188.3527,7758.0
2024-07-22 13:30:00,190.03,190.17,189.96,190.02,16463.0,188.3923,188.5311,188.3229,188.3824,16463.0
2024-07-22 13:40:00,190.04,190.29,189.92,190.21,6095.0,188.4022,188.6501,188.2833,188.5708,6095.0
2024-07-22 13:50:00,190.14,190.15,190.02,190.13,7241.0,188.5014,188.5113,188.3824,188.4915,7241.0
2024-07-22 14:00:00,190.14,190.29,190.05,190.27,14700.0,188.5014,188.6501,188.4122,188.6303,14700.0
2024-07-22 14:10:00,190.25,190.25,190.03,190.2,11589.0,188.6104,188.6104,188.3923,188.5609,11589.0
2024-07-22 14:20:00,190.17,190.33,190.12,190.16,12383.0,188.5311,188.6897,188.4816,188.5212,12383.0
2024-07-22 14:30:00,190.16,190.4,190.16,190.37,31045.0,188.5212,188.7591,188.5212,188.7294,31045.0
2024-07-22 14:40:00,190.36,190.54,190.32,190.5,32201.0,188.7195,188.8979,188.6798,188.8583,32201.0
2024-07-22 14:50:00,190.46,190.53,190.3,190.31,23490.0,188.8186,188.888,188.66,188.6699,23490.0
2024-07-22 15:00:00,190.29,190.29,190.02,190.06,44173.0,188.6501,188.6501,188.3824,188.4221,44173.0
2024-07-22 15:10:00,190.06,190.25,190.05,190.2,39698.0,188.4221,188.6104,188.4122,188.5609,39698.0
2024-07-22 15:20:00,190.2,190.33,190.15,190.3,40587.0,188.5609,188.6897,188.5113,188.66,40587.0
2024-07-22 15:30:00,190.3,190.37,190.16,190.23,81202.0,188.66,188.7294,188.5212,188.5906,81202.0
2024-07-22 15:40:00,190.21,190.25,190.06,190.08,48469.0,188.5708,188.6104,188.4221,188.4419,48469.0
2024-07-22 15:50:00,190.06,190.33,189.84,189.89,341600.0,188.4221,188.6897,188.204,188.2535,341600.0
2024-07-23 09:30:00,190.61,190.88,190.1,190.85,173930.0,188.9673,189.235,188.4617,189.2053,173930.0
2024-07-23 09:40:00,190.83,190.91,190.25,190.55,46921.0,189.1854,189.2647,188.6104,188.9079,46921.0
2024-07-23 09:50:00,190.56,190.59,190.05,190.31,28093.0,188.9178,188.9475,188.4122,188.6699,28093.0
2024-07-23 10:00:00,190.32,190.61,190.22,190.46,32105.0,188.6798,188.9673,188.5807,188.8186,32105.0
2024-07-23 10:10:00,190.49,190.7,190.29,190.67,18387.0,188.8484,189.0566,188.6501,189.0268,18387.0
2024-07-23 10:20:00,190.65,190.77,190.45,190.56,41955.0,189.007,189.126,188.8087,188.9178,41955.0
2024-07-23 10:30:00,190.6,190.73,190.46,190.55,26926.0,188.9574,189.0863,188.8186,188.9079,26926.0
2024-07-23 10:40:00,190.54,190.63,189.83,189.86,61147.0,188.8979,188.9872,188.1941,188.2238,61147.0
2024-07-23 10:50:00,189.82,189.97,189.57,189.87,39162.0,188.1841,188.3328,187.9363,188.2337,39162.0
2024-07-23 11:00:00,189.91,190.42,189.91,190.4,46700.0,188.2734,188.779,188.2734,188.7591,46700.0
2024-07-23 11:10:00,190.4,190.64,190.33,190.64,37405.0,188.7591,188.9971,188.6897,188.9971,37405.0
2024-07-23 11:20:00,190.63,190.66,190.38,190.44,32767.0,188.9872,189.0169,188.7393,188.7988,32767.0
2024-07-23 11:30:00,190.46,190.48,190.22,190.34,35119.0,188.8186,188.8385,188.5807,188.6997,35119.0
2024-07-23 11:40:00,190.36,190.52,190.28,190.47,32425.0,188.7195,188.8781,188.6402,188.8285,32425.0
2024-07-23 11:50:00,190.46,190.49,190.24,190.34,39346.0,188.8186,188.8484,188.6005,188.6997,39346.0
2024-07-23 12:00:00,190.35,190.44,190.19,190.31,25733.0,188.7096,188.7988,188.551,188.6699,25733.0
2024-07-23 12:10:00,190.3,190.37,190.18,190.19,20814.0,188.66,188.7294,188.541,188.551,20814.0
2024-07-23 12:20:00,190.21,190.28,189.64,189.85,57941.0,188.5708,188.6402,188.0057,188.2139,57941.0
2024-07-23 12:30:00,189.81,189.89,189.64,189.68,24474.0,188.1742,188.2535,188.0057,188.0453,24474.0
2024-07-23 12:40:00,189.72,189.92,189.65,189.83,17585.0,188.085,188.2833,188.0156,188.1941,17585.0
2024-07-23 12:50:00,189.81,189.84,189.53,189.69,26615.0,188.1742,188.204,187.8966,188.0553,26615.0
2024-07-23 13:00:00,189.67,189.91,189.62,189.74,29242.0,188.0354,188.2734,187.9859,188.1048,29242.0
2024-07-23 13:10:00,189.75,189.82,189.52,189.7,30699.0,188.1147,188.1841,187.8867,188.0652,30699.0
2024-07-23 13:20:00,189.69,189.93,189.69,189.81,18793.0,188.0553,188.2932,188.0553,188.1742,18793.0
2024-07-23 13:30:00,189.77,189.84,189.64,189.69,13860.0,188.1346,188.204,188.0057,188.0553,13860.0
2024-07-23 13:40:00,189.71,189.91,189.6,189.88,22855.0,188.0751,188.2734,187.966,188.2436,22855.0
2024-07-23 13:50:00,189.88,190.1,189.83,189.98,24323.0,188.2436,188.4617,188.1941,188.3428,24323.0
2024-07-23 14:00:00,189.97,190.16,189.95,190.15,32310.0,188.3328,188.5212,188.313,188.5113,32310.0
2024-07-23 14:10:00,190.15,190.2,190.03,190.13,27032.0,188.5113,188.5609,188.3923,188.4915,27032.0
2024-07-23 14:20:00,190.13,190.17,189.83,189.93,29041.0,188.4915,188.5311,188.1941,188.2932,29041.0
2024-07-23 14:30:00,189.96,190.12,189.91,190.11,24638.0,188.3229,188.4816,188.2734,188.4716,24638.0
2024-07-23 14:40:00,190.09,190.09,189.93,189.96,25512.0,188.4518,188.4518,188.2932,188.3229,25512.0
2024-07-23 14:50:00,189.97,190.04,189.92,189.98,41562.0,188.3328,188.4022,188.2833,188.3428,41562.0
2024-07-23 15:00:00,189.98,189.98,189.77,189.83,31767.0,188.3428,188.3428,188.1346,188.1941,31767.0
2024-07-23 15:10:00,189.83,189.89,189.67,189.74,38400.0,188.1941,188.2535,188.0354,188.1048,38400.0
2024-07-23 15:20:00,189.75,189.98,189.73,189.93,41197.0,188.1147,188.3428,188.0949,188.2932,41197.0
2024-07-23 15:30:00,189.9,189.9,189.49,189.49,61663.0,188.2635,188.2635,187.857,187.857,61663.0
2024-07-23 15:40:00,189.5,189.52,189.14,189.46,76688.0,187.8669,187.8867,187.51,187.8272,76688.0
2024-07-23 15:50:00,189.47,189.57,188.94,189.03,291966.0,187.8372,187.9363,187.3117,187.401,291966.0
2024-07-24 09:30:00,184.84,184.92,183.98,184.53,361319.0,183.2471,183.3264,182.3945,182.9397,361319.0
2024-07-24 09:40:00,184.51,184.61,183.86,183.88,118874.0,182.9199,183.019,182.2755,182.2953,118874.0
2024-07-24 09:50:00,183.86,184.06,182.78,182.87,93541.0,182.2755,182.4738,181.2048,181.294,93541.0
2024-07-24 10:00:00,182.83,183.29,182.62,183.25,73934.0,181.2544,181.7104,181.0462,181.6708,73934.0
2024-07-24 10:10:00,183.26,183.31,182.83,182.95,49002.0,181.6807,181.7302,181.2544,181.3733,49002.0
2024-07-24 10:20:00,182.94,183.28,182.92,183.07,42567.0,181.3634,181.7005,181.3436,181.4923,42567.0
2024-07-24 10:30:00,183.07,183.1,182.72,182.76,64323.0,181.4923,181.5221,181.1453,181.185,64323.0
2024-07-24 10:40:00,182.75,183.03,182.74,182.93,60604.0,181.1751,181.4527,181.1652,181.3535,60604.0
2024-07-24 10:50:00,182.92,183.25,182.86,183.04,62048.0,181.3436,181.6708,181.2841,181.4626,62048.0
2024-07-24 11:00:00,183.01,183.08,182.83,182.88,52637.0,181.4328,181.5022,181.2544,181.304,52637.0
2024-07-24 11:10:00,182.86,182.93,182.71,182.91,43400.0,181.2841,181.3535,181.1354,181.3337,43400.0
2024-07-24 11:20:00,182.93,182.95,182.63,182.89,47166.0,181.3535,181.3733,181.0561,181.3139,47166.0
2024-07-24 11:30:00,182.87,183.25,182.87,183.06,44670.0,181.294,181.6708,181.294,181.4824,44670.0
2024-07-24 11:40:00,183.05,183.09,182.88,183.09,27541.0,181.4725,181.5121,181.304,181.5121,27541.0
2024-07-24 11:50:00,183.06,183.18,182.97,182.98,32448.0,181.4824,181.6014,181.3932,181.4031,32448.0
2024-07-24 12:00:00,182.98,183.25,182.86,182.96,50433.0,181.4031,181.6708,181.2841,181.3833,50433.0
2024-07-24 12:10:00,182.94,183.25,182.87,183.18,51168.0,181.3634,181.6708,181.294,181.6014,51168.0
2024-07-24 12:20:00,183.18,183.32,182.92,182.92,31221.0,181.6014,181.7402,181.3436,181.3436,31221.0
2024-07-24 12:30:00,182.93,183.07,182.75,182.78,29923.0,181.3535,181.4923,181.1751,181.2048,29923.0
2024-07-24 12:40:00,182.8,182.98,182.57,182.95,30038.0,181.2246,181.4031,180.9966,181.3733,30038.0
2024-07-24 12:50:00,182.93,182.93,182.71,182.78,35353.0,181.3535,181.3535,181.1354,181.2048,35353.0
2024-07-24 13:00:00,182.8,183.06,182.71,183.02,27727.0,181.2246,181.4824,181.1354,181.4427,27727.0
2024-07-24 13:10:00,183.03,183.2,182.97,183.2,21699.0,181.4527,181.6212,181.3932,181.6212,21699.0
2024-07-24 13:20:00,183.17,183.25,182.96,182.98,17360.0,181.5915,181.6708,181.3833,181.4031,17360.0
2024-07-24 13:30:00,182.97,183.22,182.95,183.14,27910.0,181.3932,181.641,181.3733,181.5617,27910.0
2024-07-24 13:40:00,183.15,183.21,182.98,183.01,12467.0,181.5716,181.6311,181.4031,181.4328,12467.0
2024-07-24 13:50:00,183.02,183.03,182.72,182.75,27516.0,181.4427,181.4527,181.1453,181.1751,27516.0
2024-07-24 14:00:00,182.77,182.85,182.64,182.81,38160.0,181.1949,181.2742,181.066,181.2346,38160.0
2024-07-24 14:10:00,182.82,182.95,182.75,182.88,35842.0,181.2445,181.3733,181.1751,181.304,35842.0
2024-07-24 14:20:00,182.89,182.9,182.64,182.67,25283.0,181.3139,181.3238,181.066,181.0958,25283.0
2024-07-24 14:30:00,182.65,182.73,182.48,182.6,41099.0,181.0759,181.1552,180.9074,181.0264,41099.0
2024-07-24 14:40:00,182.61,182.67,182.16,182.2,56542.0,181.0363,181.0958,180.5902,180.6298,56542.0
2024-07-24 14:50:00,182.2,182.31,182.04,182.26,59554.0,180.6298,180.7389,180.4712,180.6893,59554.0
2024-07-24 15:00:00,182.26,182.32,182.01,182.06,46782.0,180.6893,180.7488,180.4414,180.491,46782.0
2024-07-24 15:10:00,182.05,182.15,181.92,181.98,62668.0,180.4811,180.5802,180.3522,180.4117,62668.0
2024-07-24 15:20:00,181.99,182.11,181.9,181.9,66992.0,180.4216,180.5406,180.3324,180.3324,66992.0
2024-07-24 15:30:00,181.9,182.15,181.77,182.06,99482.0,180.3324,180.5802,180.2035,180.491,99482.0
2024-07-24 15:40:00,182.11,182.24,181.73,181.81,142854.0,180.5406,180.6695,180.1639,180.2432,142854.0
2024-07-24 15:50:00,181.85,181.9,181.21,181.28,639519.0,180.2828,180.3324,179.6483,179.7177,639519.0
2024-07-25 09:30:00,181.27,181.69,181.03,181.06,187189.0,179.7078,180.1242,179.4699,179.4996,187189.0
2024-07-25 09:40:00,181.03,181.51,180.8,181.1,88221.0,179.4699,179.9458,179.2419,179.5393,88221.0
2024-07-25 09:50:00,181.19,181.51,180.77,180.98,66562.0,179.6285,179.9458,179.2121,179.4203,66562.0
2024-07-25 10:00:00,180.92,181.05,180.25,180.32,102243.0,179.3608,179.4897,178.6966,178.766,102243.0
2024-07-25 10:10:00,180.39,181.19,180.04,181.13,109368.0,178.8354,179.6285,178.4884,179.569,109368.0
2024-07-25 10:20:00,181.12,181.78,180.89,181.77,99291.0,179.5591,180.2134,179.3311,180.2035,99291.0
2024-07-25 10:30:00,181.74,181.96,181.4,181.49,101288.0,180.1738,180.3919,179.8367,179.9259,101288.0
2024-07-25 10:40:00,181.51,181.76,181.31,181.71,96660.0,179.9458,180.1936,179.7475,180.144,96660.0
2024-07-25 10:50:00,181.71,181.9,181.62,181.87,68883.0,180.144,180.3324,180.0548,180.3027,68883.0
2024-07-25 11:00:00,181.86,182.14,181.68,182.08,64894.0,180.2927,180.5703,180.1143,180.5108,64894.0
2024-07-25 11:10:00,182.05,182.56,181.93,182.2,67181.0,180.4811,180.9867,180.3621,180.6298,67181.0
2024-07-25 11:20:00,182.16,182.2,181.93,182.14,49892.0,180.5902,180.6298,180.3621,180.5703,49892.0
2024-07-25 11:30:00,182.13,182.28,181.94,182.26,43011.0,180.5604,180.7091,180.3721,180.6893,43011.0
2024-07-25 11:40:00,182.21,182.21,181.81,181.96,32826.0,180.6397,180.6397,180.2432,180.3919,32826.0
2024-07-25 11:50:00,181.98,182.41,181.96,182.39,36569.0,180.4117,180.838,180.3919,180.8182,36569.0
2024-07-25 12:00:00,182.41,182.59,182.23,182.48,353695.0,180.838,181.0164,180.6596,180.9074,353695.0
2024-07-25 12:10:00,182.51,183.2,182.46,183.16,44478.0,180.9371,181.6212,180.8876,181.5815,44478.0
2024-07-25 12:20:00,183.11,183.32,183.05,183.15,57891.0,181.532,181.7402,181.4725,181.5716,57891.0
2024-07-25 12:30:00,183.13,183.36,183.01,183.27,41173.0,181.5518,181.7798,181.4328,181.6906,41173.0
2024-07-25 12:40:00,183.28,183.47,183.06,183.17,54701.0,181.7005,181.8889,181.4824,181.5915,54701.0
2024-07-25 12:50:00,183.2,183.4,182.97,183.29,64374.0,181.6212,181.8195,181.3932,181.7104,64374.0
2024-07-25 13:00:00,183.31,183.71,183.23,183.67,48322.0,181.7302,182.1268,181.6509,182.0871,48322.0
2024-07-25 13:10:00,183.67,183.76,183.1,183.2,37906.0,182.0871,182.1764,181.5221,181.6212,37906.0
2024-07-25 13:20:00,183.22,183.3,182.74,182.88,43583.0,181.641,181.7203,181.1652,181.304,43583.0
2024-07-25 13:30:00,182.89,182.93,182.72,182.92,45035.0,181.3139,181.3535,181.1453,181.3436,45035.0
2024-07-25 13:40:00,182.89,183.11,182.83,182.93,15951.0,181.3139,181.532,181.2544,181.3535,15951.0
2024-07-25 13:50:00,182.94,183.12,182.79,183.0,44298.0,181.3634,181.5419,181.2147,181.4229,44298.0
2024-07-25 14:00:00,183.0,183.06,182.74,182.8,46972.0,181.4229,181.4824,181.1652,181.2246,46972.0
2024-07-25 14:10:00,182.82,182.98,182.68,182.96,37224.0,181.2445,181.4031,181.1057,181.3833,37224.0
2024-07-25 14:20:00,182.95,182.96,182.66,182.75,39999.0,181.3733,181.3833,181.0858,181.1751,39999.0
2024-07-25 14:30:00,182.76,182.96,182.6,182.71,19423.0,181.185,181.3833,181.0264,181.1354,19423.0
2024-07-25 14:40:00,182.72,182.72,181.84,181.88,37104.0,181.1453,181.1453,180.2729,180.3126,37104.0
2024-07-25 14:50:00,181.9,182.03,181.67,181.81,48527.0,180.3324,180.4613,180.1044,180.2432,48527.0
2024-07-25 15:00:00,181.79,182.06,181.79,181.91,41123.0,180.2233,180.491,180.2233,180.3423,41123.0
2024-07-25 15:10:00,181.91,182.14,181.76,182.03,46385.0,180.3423,180.5703,180.1936,180.4613,46385.0
2024-07-25 15:20:00,182.02,182.82,181.97,182.67,59703.0,180.4514,181.2445,180.4018,181.0958,59703.0
2024-07-25 15:30:00,182.67,182.74,181.92,182.04,68113.0,181.0958,181.1652,180.3522,180.4712,68113.0
2024-07-25 15:40:00,182.03,182.08,181.31,181.62,121201.0,180.4613,180.5108,179.7475,180.0548,121201.0
2024-07-25 15:50:00,181.61,181.61,180.49,180.62,720583.0,180.0449,180.0449,178.9345,179.0634,720583.0
2024-07-26 09:30:00,181.92,182.43,181.74,182.25,134212.0,180.3522,180.8578,180.1738,180.6794,134212.0
2024-07-26 09:40:00,182.23,182.56,181.69,182.1,47547.0,180.6596,180.9867,180.1242,180.5307,47547.0
2024-07-26 09:50:00,182.11,182.61,182.11,182.53,61331.0,180.5406,181.0363,180.5406,180.957,61331.0
2024-07-26 10:00:00,182.42,182.76,181.72,181.72,73267.0,180.8479,181.185,180.1539,180.1539,73267.0
2024-07-26 10:10:00,181.74,182.07,181.65,181.76,24872.0,180.1738,180.5009,180.0846,180.1936,24872.0
2024-07-26 10:20:00,181.85,182.53,181.85,182.11,43038.0,180.2828,180.957,180.2828,180.5406,43038.0
2024-07-26 10:30:00,182.09,182.13,181.46,181.54,70049.0,180.5208,180.5604,179.8962,179.9755,70049.0
2024-07-26 10:40:00,181.56,182.06,181.46,181.72,30544.0,179.9953,180.491,179.8962,180.1539,30544.0
2024-07-26 10:50:00,181.72,182.01,181.5,181.99,28247.0,180.1539,180.4414,179.9358,180.4216,28247.0
2024-07-26 11:00:00,181.96,182.1,181.77,181.93,19480.0,180.3919,180.5307,180.2035,180.3621,19480.0
2024-07-26 11:10:00,181.83,181.92,181.6,181.64,46180.0,180.263,180.3522,180.035,180.0746,46180.0
2024-07-26 11:20:00,181.64,181.89,181.63,181.84,22737.0,180.0746,180.3225,180.0647,180.2729,22737.0
2024-07-26 11:30:00,181.82,182.2,181.78,182.17,26047.0,180.2531,180.6298,180.2134,180.6001,26047.0
2024-07-26 11:40:00,182.16,182.47,182.09,182.45,17747.0,180.5902,180.8975,180.5208,180.8777,17747.0
2024-07-26 11:50:00,182.49,182.67,182.37,182.58,21827.0,180.9173,181.0958,180.7983,181.0065,21827.0
2024-07-26 12:00:00,182.62,183.06,182.62,183.0,21313.0,181.0462,181.4824,181.0462,181.4229,21313.0
2024-07-26 12:10:00,183.01,183.05,182.73,182.81,37128.0,181.4328,181.4725,181.1552,181.2346,37128.0
2024-07-26 12:20:00,182.77,182.86,182.68,182.76,23337.0,181.1949,181.2841,181.1057,181.185,23337.0
2024-07-26 12:30:00,182.76,182.96,182.72,182.92,23214.0,181.185,181.3833,181.1453,181.3436,23214.0
2024-07-26 12:40:00,182.95,183.24,182.95,183.1,15274.0,181.3733,181.6608,181.3733,181.5221,15274.0
2024-07-26 12:50:00,183.08,183.31,183.02,183.3,16947.0,181.5022,181.7302,181.4427,181.7203,16947.0
2024-07-26 13:00:00,183.27,183.38,183.14,183.14,17511.0,181.6906,181.7996,181.5617,181.5617,17511.0
2024-07-26 13:10:00,183.16,183.4,183.16,183.37,12785.0,181.5815,181.8195,181.5815,181.7897,12785.0
2024-07-26 13:20:00,183.39,183.57,183.32,183.5,24190.0,181.8096,181.988,181.7402,181.9186,24190.0
2024-07-26 13:30:00,183.48,183.55,182.38,182.44,35620.0,181.8988,181.9682,180.8083,180.8677,35620.0
2024-07-26 13:40:00,182.47,182.86,182.31,182.56,23058.0,180.8975,181.2841,180.7389,180.9867,23058.0
2024-07-26 13:50:00,182.54,182.73,182.47,182.67,18316.0,180.9669,181.1552,180.8975,181.0958,18316.0
2024-07-26 14:00:00,182.67,182.89,182.65,182.82,10280.0,181.0958,181.3139,181.0759,181.2445,10280.0
2024-07-26 14:10:00,182.86,182.98,182.63,182.63,16044.0,181.2841,181.4031,181.0561,181.0561,16044.0
2024-07-26 14:20:00,182.63,182.76,182.58,182.59,19763.0,181.0561,181.185,181.0065,181.0164,19763.0
2024-07-26 14:30:00,182.54,182.66,182.48,182.63,18082.0,180.9669,181.0858,180.9074,181.0561,18082.0
2024-07-26 14:40:00,182.62,182.62,182.17,182.5,22733.0,181.0462,181.0462,180.6001,180.9272,22733.0
2024-07-26 14:50:00,182.52,182.53,182.19,182.25,16458.0,180.9471,180.957,180.6199,180.6794,16458.0
2024-07-26 15:00:00,182.23,182.42,182.09,182.42,17083.0,180.6596,180.8479,180.5208,180.8479,17083.0
2024-07-26 15:10:00,182.39,182.61,182.34,182.49,25298.0,180.8182,181.0363,180.7686,180.9173,25298.0
2024-07-26 15:20:00,182.46,182.86,182.46,182.82,38437.0,180.8876,181.2841,180.8876,181.2445,38437.0
2024-07-26 15:30:00,182.78,182.78,182.24,182.47,49455.0,181.2048,181.2048,180.6695,180.8975,49455.0
2024-07-26 15:40:00,182.48,182.79,182.42,182.7,44603.0,180.9074,181.2147,180.8479,181.1255,44603.0
2024-07-26 15:50:00,182.74,182.85,182.1,182.65,252112.0,181.1652,181.2742,180.5307,181.0759,252112.0
2024-07-29 09:30:00,183.84,184.28,183.74,184.09,123928.0,182.2557,182.6919,182.1565,182.5035,123928.0
2024-07-29 09:40:00,184.05,184.78,183.97,184.65,118250.0,182.4639,183.1876,182.3846,183.0587,118250.0
2024-07-29 09:50:00,184.64,185.14,184.32,185.14,43312.0,183.0488,183.5445,182.7315,183.5445,43312.0
2024-07-29 10:00:00,185.14,185.65,185.06,185.5,23429.0,183.5445,184.0501,183.4652,183.9014,23429.0
2024-07-29 10:10:00,185.53,185.62,185.03,185.18,70193.0,183.9311,184.0203,183.4354,183.5841,70193.0
2024-07-29 10:20:00,185.17,185.59,185.13,185.25,31375.0,183.5742,183.9906,183.5346,183.6535,31375.0
2024-07-29 10:30:00,185.24,185.32,184.84,185.2,30777.0,183.6436,183.7229,183.2471,183.604,30777.0
2024-07-29 10:40:00,185.27,185.61,185.16,185.16,32331.0,183.6734,184.0104,183.5643,183.5643,32331.0
2024-07-29 10:50:00,185.12,185.31,185.01,185.01,21814.0,183.5246,183.713,183.4156,183.4156,21814.0
2024-07-29 11:00:00,185.01,185.03,184.66,184.68,39021.0,183.4156,183.4354,183.0686,183.0884,39021.0
2024-07-29 11:10:00,184.69,184.78,184.41,184.5,39208.0,183.0984,183.1876,182.8208,182.91,39208.0
2024-07-29 11:20:00,184.49,184.89,184.46,184.85,64810.0,182.9001,183.2966,182.8703,183.257,64810.0
2024-07-29 11:30:00,184.81,184.83,184.15,184.46,27758.0,183.2173,183.2371,182.563,182.8703,27758.0
2024-07-29 11:40:00,184.43,185.12,184.43,185.12,42608.0,182.8406,183.5246,182.8406,183.5246,42608.0
2024-07-29 11:50:00,185.11,185.32,185.05,185.23,14718.0,183.5147,183.7229,183.4552,183.6337,14718.0
2024-07-29 12:00:00,185.28,185.66,185.21,185.58,23349.0,183.6833,184.06,183.6139,183.9807,23349.0
2024-07-29 12:10:00,185.58,185.88,185.57,185.88,22768.0,183.9807,184.2781,183.9708,184.2781,22768.0
2024-07-29 12:20:00,185.87,185.89,185.57,185.62,17362.0,184.2682,184.288,183.9708,184.0203,17362.0
2024-07-29 12:30:00,185.63,185.9,185.63,185.87,13411.0,184.0303,184.2979,184.0303,184.2682,13411.0
2024-07-29 12:40:00,185.91,185.95,185.75,185.84,18001.0,184.3078,184.3475,184.1492,184.2384,18001.0
2024-07-29 12:50:00,185.79,185.97,185.66,185.88,9832.0,184.1889,184.3673,184.06,184.2781,9832.0
2024-07-29 13:00:00,185.92,186.09,185.87,186.09,19565.0,184.3178,184.4863,184.2682,184.4863,19565.0
2024-07-29 13:10:00,186.05,186.34,185.96,185.98,28039.0,184.4466,184.7341,184.3574,184.3772,28039.0
2024-07-29 13:20:00,185.92,185.96,185.47,185.47,20948.0,184.3178,184.3574,183.8716,183.8716,20948.0
2024-07-29 13:30:00,185.46,185.65,185.37,185.64,21976.0,183.8617,184.0501,183.7725,184.0402,21976.0
2024-07-29 13:40:00,185.75,185.78,185.57,185.59,20440.0,184.1492,184.179,183.9708,183.9906,20440.0
2024-07-29 13:50:00,185.56,185.73,185.5,185.62,12520.0,183.9609,184.1294,183.9014,184.0203,12520.0
2024-07-29 14:00:00,185.6,185.6,185.38,185.5,24974.0,184.0005,184.0005,183.7824,183.9014,24974.0
2024-07-29 14:10:00,185.51,185.64,185.41,185.48,30339.0,183.9113,184.0402,183.8121,183.8815,30339.0
2024-07-29 14:20:00,185.49,185.6,185.32,185.38,15466.0,183.8915,184.0005,183.7229,183.7824,15466.0
2024-07-29 14:30:00,185.41,185.42,185.18,185.2,18880.0,183.8121,183.8221,183.5841,183.604,18880.0
2024-07-29 14:40:00,185.21,185.47,185.21,185.32,23735.0,183.6139,183.8716,183.6139,183.7229,23735.0
2024-07-29 14:50:00,185.31,185.51,185.2,185.48,25732.0,183.713,183.9113,183.604,183.8815,25732.0
2024-07-29 15:00:00,185.46,185.62,185.34,185.38,50067.0,183.8617,184.0203,183.7428,183.7824,50067.0
2024-07-29 15:10:00,185.4,185.49,185.13,185.22,54864.0,183.8022,183.8915,183.5346,183.6238,54864.0
2024-07-29 15:20:00,185.24,185.49,185.17,185.47,79040.0,183.6436,183.8915,183.5742,183.8716,79040.0
2024-07-29 15:30:00,185.47,185.82,185.45,185.78,108554.0,183.8716,184.2186,183.8518,184.179,108554.0
2024-07-29 15:40:00,185.79,185.9,185.58,185.62,119595.0,184.1889,184.2979,183.9807,184.0203,119595.0
2024-07-29 15:50:00,185.63,185.8,185.45,185.6,461698.0,184.0303,184.1988,183.8518,184.0005,461698.0
2024-07-30 09:30:00,186.08,186.33,185.47,185.96,109183.0,184.4764,184.7242,183.8716,184.3574,109183.0
2024-07-30 09:40:00,185.94,186.15,185.57,185.82,60193.0,184.3376,184.5458,183.9708,184.2186,60193.0
2024-07-30 09:50:00,185.83,186.04,185.61,185.73,29258.0,184.2285,184.4367,184.0104,184.1294,29258.0
2024-07-30 10:00:00,185.7,185.83,185.16,185.79,48194.0,184.0996,184.2285,183.5643,184.1889,48194.0
2024-07-30 10:10:00,185.81,185.99,185.59,185.79,47644.0,184.2087,184.3871,183.9906,184.1889,47644.0
2024-07-30 10:20:00,185.8,186.04,185.62,185.91,22621.0,184.1988,184.4367,184.0203,184.3078,22621.0
2024-07-30 10:30:00,185.89,186.04,185.4,185.75,59724.0,184.288,184.4367,183.8022,184.1492,59724.0
2024-07-30 10:40:00,185.73,185.98,185.5,185.65,36165.0,184.1294,184.3772,183.9014,184.0501,36165.0
2024-07-30 10:50:00,185.68,185.82,185.24,185.33,13989.0,184.0798,184.2186,183.6436,183.7328,13989.0
2024-07-30 11:00:00,185.24,185.29,184.38,184.56,49461.0,183.6436,183.6932,182.791,182.9695,49461.0
2024-07-30 11:10:00,184.51,184.9,184.45,184.89,42390.0,182.9199,183.3065,182.8604,183.2966,42390.0
2024-07-30 11:20:00,184.87,184.97,184.67,184.75,18473.0,183.2768,183.3759,183.0785,183.1578,18473.0
2024-07-30 11:30:00,184.69,184.79,184.27,184.32,39300.0,183.0984,183.1975,182.682,182.7315,39300.0
2024-07-30 11:40:00,184.32,184.4,184.14,184.24,25049.0,182.7315,182.8109,182.5531,182.6522,25049.0
2024-07-30 11:50:00,184.27,184.28,183.79,183.85,18178.0,182.682,182.6919,182.2061,182.2656,18178.0
2024-07-30 12:00:00,183.85,184.14,183.85,184.08,13068.0,182.2656,182.5531,182.2656,182.4936,13068.0
2024-07-30 12:10:00,184.12,184.13,183.85,183.98,14694.0,182.5333,182.5432,182.2656,182.3945,14694.0
2024-07-30 12:20:00,183.91,183.91,183.63,183.88,15538.0,182.3251,182.3251,182.0475,182.2953,15538.0
2024-07-30 12:30:00,183.83,184.0,183.62,183.98,22238.0,182.2458,182.4143,182.0376,182.3945,22238.0
2024-07-30 12:40:00,183.97,184.04,183.65,183.73,15570.0,182.3846,182.454,182.0673,182.1466,15570.0
2024-07-30 12:50:00,183.64,183.7,183.07,183.07,35760.0,182.0574,182.1169,181.4923,181.4923,35760.0
2024-07-30 13:00:00,183.12,183.34,182.9,183.34,28060.0,181.5419,181.76,181.3238,181.76,28060.0
2024-07-30 13:10:00,183.32,183.57,183.22,183.56,16404.0,181.7402,181.988,181.641,181.9781,16404.0
2024-07-30 13:20:00,183.56,183.8,183.53,183.65,11818.0,181.9781,182.216,181.9483,182.0673,11818.0
2024-07-30 13:30:00,183.69,184.15,183.64,184.13,15405.0,182.107,182.563,182.0574,182.5432,15405.0
2024-07-30 13:40:00,184.09,184.34,184.02,184.34,12941.0,182.5035,182.7514,182.4341,182.7514,12941.0
2024-07-30 13:50:00,184.33,184.37,184.09,184.2,13729.0,182.7415,182.7811,182.5035,182.6126,13729.0
2024-07-30 14:00:00,184.25,184.33,184.14,184.33,6059.0,182.6621,182.7415,182.5531,182.7415,6059.0
2024-07-30 14:10:00,184.26,184.52,184.26,184.49,10079.0,182.6721,182.9298,182.6721,182.9001,10079.0
2024-07-30 14:20:00,184.52,184.59,184.19,184.31,28081.0,182.9298,182.9992,182.6027,182.7216,28081.0
2024-07-30 14:30:00,184.3,184.43,184.25,184.41,13381.0,182.7117,182.8406,182.6621,182.8208,13381.0
2024-07-30 14:40:00,184.39,184.42,183.9,183.96,11613.0,182.8009,182.8307,182.3152,182.3746,11613.0
2024-07-30 14:50:00,183.97,184.07,183.86,183.98,10243.0,182.3846,182.4837,182.2755,182.3945,10243.0
2024-07-30 15:00:00,184.0,184.02,183.85,183.93,15064.0,182.4143,182.4341,182.2656,182.3449,15064.0
2024-07-30 15:10:00,183.95,184.06,183.83,184.05,18897.0,182.3647,182.4738,182.2458,182.4639,18897.0
2024-07-30 15:20:00,184.09,184.21,184.0,184.18,22421.0,182.5035,182.6225,182.4143,182.5927,22421.0
2024-07-30 15:30:00,184.14,184.25,184.08,184.13,24673.0,182.5531,182.6621,182.4936,182.5432,24673.0
2024-07-30 15:40:00,184.16,184.98,184.03,184.91,48775.0,182.5729,183.3859,182.444,183.3165,48775.0
2024-07-30 15:50:00,184.89,185.15,184.56,184.63,349442.0,183.2966,183.5544,182.9695,183.0389,349442.0
2024-07-31 09:30:00,186.84,187.11,186.52,187.05,70857.0,185.2298,185.4975,184.9126,185.438,70857.0
2024-07-31 09:40:00,187.07,187.28,186.43,186.8,46053.0,185.4578,185.666,184.8234,185.1902,46053.0
2024-07-31 09:50:00,186.82,187.01,186.55,186.96,45028.0,185.21,185.3984,184.9423,185.3488,45028.0
2024-07-31 10:00:00,186.98,187.23,186.84,187.2,35763.0,185.3686,185.6165,185.2298,185.5867,35763.0
2024-07-31 10:10:00,187.28,187.68,187.18,187.46,32613.0,185.666,186.0626,185.5669,185.8445,32613.0
2024-07-31 10:20:00,187.49,187.53,187.3,187.34,26178.0,185.8742,185.9139,185.6859,185.7255,26178.0
2024-07-31 10:30:00,187.4,187.82,187.4,187.66,38250.0,185.785,186.2014,185.785,186.0428,38250.0
2024-07-31 10:40:00,187.67,187.67,187.41,187.48,44839.0,186.0527,186.0527,185.7949,185.8643,44839.0
2024-07-31 10:50:00,187.51,187.51,187.02,187.37,29753.0,185.894,185.894,185.4083,185.7553,29753.0
2024-07-31 11:00:00,187.37,187.75,187.37,187.57,10617.0,185.7553,186.132,185.7553,185.9535,10617.0
2024-07-31 11:10:00,187.56,187.72,187.46,187.71,16105.0,185.9436,186.1022,185.8445,186.0923,16105.0
2024-07-31 11:20:00,187.68,187.8,187.57,187.79,19340.0,186.0626,186.1816,185.9535,186.1716,19340.0
2024-07-31 11:30:00,187.85,187.9,187.57,187.8,28706.0,186.2311,186.2807,185.9535,186.1816,28706.0
2024-07-31 11:40:00,187.78,187.95,187.72,187.84,7094.0,186.1617,186.3303,186.1022,186.2212,7094.0
2024-07-31 11:50:00,187.77,187.79,187.56,187.66,16160.0,186.1518,186.1716,185.9436,186.0428,16160.0
2024-07-31 12:00:00,187.67,187.87,187.63,187.72,17743.0,186.0527,186.2509,186.013,186.1022,17743.0
2024-07-31 12:10:00,187.77,187.87,187.74,187.76,6964.0,186.1518,186.2509,186.1221,186.1419,6964.0
2024-07-31 12:20:00,187.79,187.85,187.64,187.76,9241.0,186.1716,186.2311,186.0229,186.1419,9241.0
2024-07-31 12:30:00,187.73,187.84,187.69,187.71,6858.0,186.1122,186.2212,186.0725,186.0923,6858.0
2024-07-31 12:40:00,187.72,187.86,187.66,187.86,8297.0,186.1022,186.241,186.0428,186.241,8297.0
2024-07-31 12:50:00,187.82,187.88,187.59,187.6,11995.0,186.2014,186.2609,185.9734,185.9833,11995.0
2024-07-31 13:00:00,187.59,187.86,187.57,187.71,16480.0,185.9734,186.241,185.9535,186.0923,16480.0
2024-07-31 13:10:00,187.71,187.82,187.68,187.71,20685.0,186.0923,186.2014,186.0626,186.0923,20685.0
2024-07-31 13:20:00,187.71,187.73,187.3,187.45,25770.0,186.0923,186.1122,185.6859,185.8346,25770.0
2024-07-31 13:30:00,187.39,187.39,186.95,187.0,26802.0,185.7751,185.7751,185.3389,185.3884,26802.0
2024-07-31 13:40:00,187.02,187.33,186.81,187.32,19832.0,185.4083,185.7156,185.2001,185.7057,19832.0
2024-07-31 13:50:00,187.34,187.59,187.31,187.31,7746.0,185.7255,185.9734,185.6958,185.6958,7746.0
2024-07-31 14:00:00,187.35,187.61,187.04,187.41,48533.0,185.7354,185.9932,185.4281,185.7949,48533.0
2024-07-31 14:10:00,187.4,187.65,187.34,187.65,9981.0,185.785,186.0328,185.7255,186.0328,9981.0
2024-07-31 14:20:00,187.62,187.67,187.49,187.58,12626.0,186.0031,186.0527,185.8742,185.9634,12626.0
2024-07-31 14:30:00,187.58,187.97,187.39,187.62,57059.0,185.9634,186.3501,185.7751,186.0031,57059.0
2024-07-31 14:40:00,187.63,188.62,187.57,188.6,98045.0,186.013,186.9945,185.9535,186.9747,98045.0
2024-07-31 14:50:00,188.61,188.91,188.52,188.87,60940.0,186.9846,187.282,186.8953,187.2423,60940.0
2024-07-31 15:00:00,188.88,189.06,188.61,188.63,57574.0,187.2522,187.4307,186.9846,187.0044,57574.0
2024-07-31 15:10:00,188.67,188.85,188.03,188.1,72611.0,187.0441,187.2225,186.4096,186.479,72611.0
2024-07-31 15:20:00,188.05,188.46,187.43,187.59,87821.0,186.4294,186.8359,185.8147,185.9734,87821.0
2024-07-31 15:30:00,187.6,188.11,187.41,187.87,83888.0,185.9833,186.4889,185.7949,186.2509,83888.0
2024-07-31 15:40:00,187.84,188.33,187.83,187.96,91602.0,186.2212,186.707,186.2113,186.3402,91602.0
2024-07-31 15:50:00,187.96,188.13,187.33,187.5,315872.0,186.3402,186.5087,185.7156,185.8841,315872.0
2024-08-01 09:30:00,187.57,188.13,187.19,187.34,170429.0,185.9535,186.5087,185.5768,185.7255,170429.0
2024-08-01 09:40:00,187.38,187.97,187.31,187.69,46523.0,185.7652,186.3501,185.6958,186.0725,46523.0
2024-08-01 09:50:00,187.69,187.7,187.34,187.56,35514.0,186.0725,186.0824,185.7255,185.9436,35514.0
2024-08-01 10:00:00,187.52,187.86,186.88,186.94,73776.0,185.904,186.241,185.2695,185.329,73776.0
2024-08-01 10:10:00,186.94,187.13,186.36,186.45,33188.0,185.329,185.5173,184.754,184.8432,33188.0
2024-08-01 10:20:00,186.49,186.52,185.79,185.79,204858.0,184.8828,184.9126,184.1889,184.1889,204858.0
2024-08-01 10:30:00,185.81,185.89,185.35,185.74,94844.0,184.2087,184.288,183.7527,184.1393,94844.0
2024-08-01 10:40:00,185.77,185.85,185.13,185.16,46840.0,184.169,184.2484,183.5346,183.5643,46840.0
2024-08-01 10:50:00,185.2,185.55,184.95,185.02,50235.0,183.604,183.9509,183.3561,183.4255,50235.0
2024-08-01 11:00:00,185.03,185.09,184.55,184.66,71914.0,183.4354,183.4949,182.9596,183.0686,71914.0
2024-08-01 11:10:00,184.69,184.93,184.52,184.8,38942.0,183.0984,183.3363,182.9298,183.2074,38942.0
2024-08-01 11:20:00,184.81,184.88,184.39,184.42,44243.0,183.2173,183.2867,182.8009,182.8307,44243.0
2024-08-01 11:30:00,184.39,184.62,184.17,184.18,31816.0,182.8009,183.029,182.5828,182.5927,31816.0
2024-08-01 11:40:00,184.19,184.19,183.69,183.79,25524.0,182.6027,182.6027,182.107,182.2061,25524.0
2024-08-01 11:50:00,183.78,184.04,183.74,183.75,28351.0,182.1962,182.454,182.1565,182.1665,28351.0
2024-08-01 12:00:00,183.71,184.31,183.7,184.06,31114.0,182.1268,182.7216,182.1169,182.4738,31114.0
2024-08-01 12:10:00,184.09,184.45,183.97,184.19,36190.0,182.5035,182.8604,182.3846,182.6027,36190.0
2024-08-01 12:20:00,184.19,184.23,183.65,183.78,32590.0,182.6027,182.6423,182.0673,182.1962,32590.0
2024-08-01 12:30:00,183.76,183.76,183.43,183.43,23352.0,182.1764,182.1764,181.8492,181.8492,23352.0
2024-08-01 12:40:00,183.43,183.45,183.16,183.31,39209.0,181.8492,181.869,181.5815,181.7302,39209.0
2024-08-01 12:50:00,183.31,183.57,183.13,183.4,55599.0,181.7302,181.988,181.5518,181.8195,55599.0
2024-08-01 13:00:00,183.39,183.52,183.1,183.13,33826.0,181.8096,181.9384,181.5221,181.5518,33826.0
2024-08-01 13:10:00,183.14,183.19,182.94,182.96,36820.0,181.5617,181.6113,181.3634,181.3833,36820.0
2024-08-01 13:20:00,182.97,183.02,182.7,182.82,54898.0,181.3932,181.4427,181.1255,181.2445,54898.0
2024-08-01 13:30:00,182.81,182.84,182.46,182.46,38648.0,181.2346,181.2643,180.8876,180.8876,38648.0
2024-08-01 13:40:00,182.45,182.56,182.21,182.4,35667.0,180.8777,180.9867,180.6397,180.8281,35667.0
2024-08-01 13:50:00,182.4,182.96,182.33,182.96,53288.0,180.8281,181.3833,180.7587,181.3833,53288.0
2024-08-01 14:00:00,182.95,183.06,182.42,182.44,30374.0,181.3733,181.4824,180.8479,180.8677,30374.0
2024-08-01 14:10:00,182.39,182.47,182.07,182.12,44056.0,180.8182,180.8975,180.5009,180.5505,44056.0
2024-08-01 14:20:00,182.15,182.36,181.78,181.95,40334.0,180.5802,180.7884,180.2134,180.382,40334.0
2024-08-01 14:30:00,181.9,181.98,181.71,181.92,48583.0,180.3324,180.4117,180.144,180.3522,48583.0
2024-08-01 14:40:00,181.91,182.05,181.42,181.44,40707.0,180.3423,180.4811,179.8565,179.8764,40707.0
2024-08-01 14:50:00,181.45,181.69,181.36,181.56,42723.0,179.8863,180.1242,179.797,179.9953,42723.0
2024-08-01 15:00:00,181.51,181.67,181.32,181.55,62428.0,179.9458,180.1044,179.7574,179.9854,62428.0
2024-08-01 15:10:00,181.57,181.98,181.42,181.92,67129.0,180.0052,180.4117,179.8565,180.3522,67129.0
2024-08-01 15:20:00,181.9,182.29,181.77,182.24,46405.0,180.3324,180.719,180.2035,180.6695,46405.0
2024-08-01 15:30:00,182.3,182.7,182.23,182.67,100677.0,180.7289,181.1255,180.6596,181.0958,100677.0
2024-08-01 15:40:00,182.67,182.98,182.22,182.89,88913.0,181.0958,181.4031,180.6496,181.3139,88913.0
2024-08-01 15:50:00,182.9,183.16,182.41,182.93,427929.0,181.3238,181.5815,180.838,181.3535,427929.0
2024-08-02 09:30:00,176.93,177.08,175.61,176.55,398557.0,175.4052,175.5539,174.0966,175.0285,398557.0
2024-08-02 09:40:00,176.54,176.83,175.59,176.26,137794.0,175.0186,175.3061,174.0768,174.741,137794.0
2024-08-02 09:50:00,176.27,176.55,175.75,175.77,135847.0,174.7509,175.0285,174.2354,174.2552,135847.0
2024-08-02 10:00:00,175.75,176.62,175.22,175.33,148344.0,174.2354,175.0979,173.71,173.819,148344.0
2024-08-02 10:10:00,175.32,175.35,174.5,174.85,116331.0,173.8091,173.8388,172.9962,173.3432,116331.0
2024-08-02 10:20:00,174.89,175.15,174.66,174.84,125582.0,173.3828,173.6406,173.1548,173.3332,125582.0
2024-08-02 10:30:00,174.8,175.35,174.41,174.41,111118.0,173.2936,173.8388,172.9069,172.9069,111118.0
2024-08-02 10:40:00,174.43,175.26,174.36,175.23,100890.0,172.9268,173.7496,172.8574,173.7199,100890.0
2024-08-02 10:50:00,175.24,175.41,174.44,174.47,106011.0,173.7298,173.8983,172.9367,172.9664,106011.0
2024-08-02 11:00:00,174.51,174.79,174.25,174.53,233079.0,173.0061,173.2837,172.7483,173.0259,233079.0
2024-08-02 11:10:00,174.49,174.8,174.22,174.36,115048.0,172.9863,173.2936,172.7186,172.8574,115048.0
2024-08-02 11:20:00,174.35,174.82,174.05,174.64,85970.0,172.8475,173.3134,172.55,173.135,85970.0
2024-08-02 11:30:00,174.65,175.59,174.57,175.37,144747.0,173.1449,174.0768,173.0656,173.8587,144747.0
2024-08-02 11:40:00,175.34,175.98,175.31,175.76,144162.0,173.8289,174.4634,173.7992,174.2453,144162.0
2024-08-02 11:50:00,175.79,176.05,175.43,175.74,131285.0,174.2751,174.5328,173.9182,174.2255,131285.0
2024-08-02 12:00:00,175.76,175.93,175.47,175.72,119087.0,174.2453,174.4138,173.9578,174.2057,119087.0
2024-08-02 12:10:00,175.69,175.77,175.3,175.65,94807.0,174.1759,174.2552,173.7893,174.1363,94807.0
2024-08-02 12:20:00,175.74,176.25,175.65,176.09,142477.0,174.2255,174.7311,174.1363,174.5725,142477.0
2024-08-02 12:30:00,176.1,176.27,175.84,176.15,112286.0,174.5824,174.7509,174.3246,174.6319,112286.0
2024-08-02 12:40:00,176.13,176.64,176.11,176.16,95709.0,174.6121,175.1177,174.5923,174.6419,95709.0
2024-08-02 12:50:00,176.16,176.17,175.29,175.53,133440.0,174.6419,174.6518,173.7794,174.0173,133440.0
2024-08-02 13:00:00,175.52,175.72,175.12,175.46,109732.0,174.0074,174.2057,173.6108,173.9479,109732.0
2024-08-02 13:10:00,175.45,175.72,175.19,175.53,86383.0,173.938,174.2057,173.6802,174.0173,86383.0
2024-08-02 13:20:00,175.55,175.55,175.15,175.17,34949.0,174.0371,174.0371,173.6406,173.6604,34949.0
2024-08-02 13:30:00,175.13,175.23,174.85,174.86,47678.0,173.6207,173.7199,173.3432,173.3531,47678.0
2024-08-02 13:40:00,174.87,174.97,174.59,174.74,41129.0,173.363,173.4621,173.0854,173.2341,41129.0
2024-08-02 13:50:00,174.74,174.97,174.7,174.89,36747.0,173.2341,173.4621,173.1944,173.3828,36747.0
2024-08-02 14:00:00,174.88,175.11,174.65,175.06,37584.0,173.3729,173.6009,173.1449,173.5513,37584.0
2024-08-02 14:10:00,175.06,175.34,175.06,175.29,21168.0,173.5513,173.8289,173.5513,173.7794,21168.0
2024-08-02 14:20:00,175.25,176.04,175.25,176.03,39991.0,173.7397,174.5229,173.7397,174.513,39991.0
2024-08-02 14:30:00,176.03,176.25,175.75,175.8,64503.0,174.513,174.7311,174.2354,174.285,64503.0
2024-08-02 14:40:00,175.87,175.91,175.5,175.51,90390.0,174.3544,174.394,173.9876,173.9975,90390.0
2024-08-02 14:50:00,175.5,175.79,175.46,175.46,58303.0,173.9876,174.2751,173.9479,173.9479,58303.0
2024-08-02 15:00:00,175.52,175.61,175.12,175.38,49780.0,174.0074,174.0966,173.6108,173.8686,49780.0
2024-08-02 15:10:00,175.35,175.85,175.25,175.74,71048.0,173.8388,174.3345,173.7397,174.2255,71048.0
2024-08-02 15:20:00,175.72,175.97,175.56,175.87,60491.0,174.2057,174.4535,174.047,174.3544,60491.0
2024-08-02 15:30:00,175.87,176.03,175.41,175.41,142111.0,174.3544,174.513,173.8983,173.8983,142111.0
2024-08-02 15:40:00,175.41,175.9,175.3,175.53,160189.0,173.8983,174.3841,173.7893,174.0173,160189.0
2024-08-02 15:50:00,175.53,176.25,175.26,176.17,570990.0,174.0173,174.7311,173.7496,174.6518,570990.0
2024-08-05 09:30:00,167.06,169.6,166.48,169.55,356006.0,165.6203,168.1384,165.0453,168.0888,356006.0
2024-08-05 09:40:00,169.47,170.4,168.49,170.33,330795.0,168.0095,168.9315,167.038,168.8621,330795.0
2024-08-05 09:50:00,170.28,170.69,170.03,170.09,218782.0,168.8125,169.219,168.5647,168.6242,218782.0
2024-08-05 10:00:00,170.14,172.11,170.12,170.61,250015.0,168.6737,170.6268,168.6539,169.1397,250015.0
2024-08-05 10:10:00,170.55,170.66,170.03,170.3,239605.0,169.0802,169.1893,168.5647,168.8324,239605.0
2024-08-05 10:20:00,170.2,170.57,169.3,169.32,172201.0,168.7332,169.1,167.841,167.8608,172201.0
2024-08-05 10:30:00,169.35,170.66,169.35,170.6,186974.0,167.8906,169.1893,167.8906,169.1298,186974.0
2024-08-05 10:40:00,170.55,170.93,170.2,170.56,152323.0,169.0802,169.4569,168.7332,169.0901,152323.0
2024-08-05 10:50:00,170.57,171.67,170.29,170.34,151138.0,169.1,170.1906,168.8225,168.872,151138.0
2024-08-05 11:00:00,170.34,171.56,169.92,171.55,177166.0,168.872,170.0815,168.4556,170.0716,177166.0
2024-08-05 11:10:00,171.53,171.95,171.28,171.58,160285.0,170.0518,170.4681,169.8039,170.1013,160285.0
2024-08-05 11:20:00,171.57,172.34,171.52,171.83,109059.0,170.0914,170.8548,170.0419,170.3492,109059.0
2024-08-05 11:30:00,171.83,172.48,171.69,172.25,147974.0,170.3492,170.9936,170.2104,170.7656,147974.0
2024-08-05 11:40:00,172.25,172.31,171.72,171.83,110219.0,170.7656,170.825,170.2401,170.3492,110219.0
2024-08-05 11:50:00,171.85,171.98,171.48,171.72,151140.0,170.369,170.4979,170.0022,170.2401,151140.0
2024-08-05 12:00:00,171.72,172.22,171.49,172.16,122212.0,170.2401,170.7358,170.0121,170.6763,122212.0
2024-08-05 12:10:00,172.13,172.48,171.78,172.43,66935.0,170.6466,170.9936,170.2996,170.944,66935.0
2024-08-05 12:20:00,172.41,172.95,172.18,172.88,60899.0,170.9242,171.4595,170.6962,171.3901,60899.0
2024-08-05 12:30:00,172.89,172.9,171.89,172.04,114987.0,171.4,171.41,170.4087,170.5574,114987.0
2024-08-05 12:40:00,172.02,172.32,171.78,171.9,81186.0,170.5375,170.835,170.2996,170.4186,81186.0
2024-08-05 12:50:00,171.9,171.9,171.11,171.24,71610.0,170.4186,170.4186,169.6354,169.7643,71610.0
2024-08-05 13:00:00,171.22,171.66,171.01,171.48,73822.0,169.7444,170.1806,169.5362,170.0022,73822.0
2024-08-05 13:10:00,171.48,171.82,171.28,171.76,49431.0,170.0022,170.3393,169.8039,170.2798,49431.0
2024-08-05 13:20:00,171.78,172.02,171.64,171.69,52318.0,170.2996,170.5375,170.1608,170.2104,52318.0
2024-08-05 13:30:00,171.68,172.09,171.68,171.99,44400.0,170.2005,170.6069,170.2005,170.5078,44400.0
2024-08-05 13:40:00,171.99,172.24,171.91,171.93,45479.0,170.5078,170.7556,170.4285,170.4483,45479.0
2024-08-05 13:50:00,171.92,172.06,171.55,171.64,75070.0,170.4384,170.5772,170.0716,170.1608,75070.0
2024-08-05 14:00:00,171.63,171.68,171.22,171.39,93958.0,170.1509,170.2005,169.7444,169.913,93958.0
2024-08-05 14:10:00,171.39,171.48,171.06,171.3,94108.0,169.913,170.0022,169.5858,169.8237,94108.0
2024-08-05 14:20:00,171.31,171.54,171.17,171.48,62958.0,169.8337,170.0617,169.6949,170.0022,62958.0
2024-08-05 14:30:00,171.44,171.67,171.03,171.06,86599.0,169.9625,170.1906,169.5561,169.5858,86599.0
2024-08-05 14:40:00,171.06,171.13,170.53,170.6,133052.0,169.5858,169.6552,169.0604,169.1298,133052.0
2024-08-05 14:50:00,170.67,171.07,170.52,170.57,78978.0,169.1992,169.5957,169.0505,169.1,78978.0
2024-08-05 15:00:00,170.62,171.11,170.62,170.8,110033.0,169.1496,169.6354,169.1496,169.3281,110033.0
2024-08-05 15:10:00,170.77,171.02,170.57,170.72,84744.0,169.2983,169.5462,169.1,169.2487,84744.0
2024-08-05 15:20:00,170.72,171.09,170.71,171.06,132461.0,169.2487,169.6156,169.2388,169.5858,132461.0
2024-08-05 15:30:00,171.06,171.26,170.75,170.94,230253.0,169.5858,169.7841,169.2785,169.4668,230253.0
2024-08-05 15:40:00,170.93,170.97,170.48,170.63,298664.0,169.4569,169.4966,169.0108,169.1595,298664.0
2024-08-05 15:50:00,170.63,171.32,170.46,171.24,891239.0,169.1595,169.8436,168.991,169.7643,891239.0
2024-08-06 09:30:00,172.09,172.13,171.36,171.46,197977.0,170.6069,170.6466,169.8832,169.9824,197977.0
2024-08-06 09:40:00,171.45,171.66,170.51,171.5,269338.0,169.9725,170.1806,169.0406,170.022,269338.0
2024-08-06 09:50:00,171.5,172.57,171.39,172.35,88457.0,170.022,171.0828,169.913,170.8647,88457.0
2024-08-06 10:00:00,172.32,173.0,172.11,172.93,93561.0,170.835,171.5091,170.6268,171.4397,93561.0
2024-08-06 10:10:00,172.93,173.12,172.47,172.93,93177.0,171.4397,171.6281,170.9837,171.4397,93177.0
2024-08-06 10:20:00,172.9,173.14,172.6,172.6,59951.0,171.41,171.6479,171.1125,171.1125,59951.0
2024-08-06 10:30:00,172.68,172.92,172.09,172.76,72565.0,171.1919,171.4298,170.6069,171.2712,72565.0
2024-08-06 10:40:00,172.78,173.8,172.74,173.68,46736.0,171.291,172.3022,171.2513,172.1832,46736.0
2024-08-06 10:50:00,173.63,173.75,173.3,173.49,50687.0,172.1337,172.2526,171.8065,171.9949,50687.0
2024-08-06 11:00:00,173.48,173.84,173.39,173.7,41997.0,171.985,172.3419,171.8957,172.2031,41997.0
2024-08-06 11:10:00,173.73,173.73,173.05,173.14,62922.0,172.2328,172.2328,171.5587,171.6479,62922.0
2024-08-06 11:20:00,173.12,173.2,172.37,172.37,53352.0,171.6281,171.7074,170.8845,170.8845,53352.0
2024-08-06 11:30:00,172.41,173.02,172.38,172.92,53674.0,170.9242,171.5289,170.8944,171.4298,53674.0
2024-08-06 11:40:00,172.94,173.54,172.82,173.51,30962.0,171.4496,172.0444,171.3306,172.0147,30962.0
2024-08-06 11:50:00,173.57,174.02,173.5,173.99,46022.0,172.0742,172.5203,172.0048,172.4906,46022.0
2024-08-06 12:00:00,174.02,174.25,173.89,174.12,41536.0,172.5203,172.7483,172.3914,172.6194,41536.0
2024-08-06 12:10:00,174.14,174.47,174.05,174.42,47126.0,172.6393,172.9664,172.55,172.9169,47126.0
2024-08-06 12:20:00,174.4,174.43,173.98,174.06,17955.0,172.897,172.9268,172.4807,172.56,17955.0
2024-08-06 12:30:00,174.12,174.12,173.7,173.91,25852.0,172.6194,172.6194,172.2031,172.4113,25852.0
2024-08-06 12:40:00,173.93,174.13,173.87,173.98,198810.0,172.4311,172.6294,172.3716,172.4807,198810.0
2024-08-06 12:50:00,173.93,174.63,173.93,174.5,47985.0,172.4311,173.125,172.4311,172.9962,47985.0
2024-08-06 13:00:00,174.54,174.72,174.4,174.57,29305.0,173.0358,173.2143,172.897,173.0656,29305.0
2024-08-06 13:10:00,174.58,174.64,174.38,174.5,32947.0,173.0755,173.135,172.8772,172.9962,32947.0
2024-08-06 13:20:00,174.54,174.78,174.38,174.75,22862.0,173.0358,173.2738,172.8772,173.244,22862.0
2024-08-06 13:30:00,174.8,175.09,174.77,174.98,99668.0,173.2936,173.5811,173.2638,173.472,99668.0
2024-08-06 13:40:00,175.03,175.03,174.57,174.86,31436.0,173.5216,173.5216,173.0656,173.3531,31436.0
2024-08-06 13:50:00,174.85,175.03,174.75,174.85,37297.0,173.3432,173.5216,173.244,173.3432,37297.0
2024-08-06 14:00:00,174.87,174.89,174.57,174.66,67985.0,173.363,173.3828,173.0656,173.1548,67985.0
2024-08-06 14:10:00,174.65,174.93,174.64,174.92,43260.0,173.1449,173.4225,173.135,173.4125,43260.0
2024-08-06 14:20:00,174.92,175.22,174.89,175.22,42600.0,173.4125,173.71,173.3828,173.71,42600.0
2024-08-06 14:30:00,175.21,175.54,175.05,175.47,68507.0,173.7001,174.0272,173.5414,173.9578,68507.0
2024-08-06 14:40:00,175.49,175.53,175.3,175.47,72951.0,173.9776,174.0173,173.7893,173.9578,72951.0
2024-08-06 14:50:00,175.46,175.5,174.7,174.7,191396.0,173.9479,173.9876,173.1944,173.1944,191396.0
2024-08-06 15:00:00,174.72,174.72,173.81,174.09,96358.0,173.2143,173.2143,172.3121,172.5897,96358.0
2024-08-06 15:10:00,174.03,174.37,173.91,174.17,85594.0,172.5302,172.8673,172.4113,172.669,85594.0
2024-08-06 15:20:00,174.18,174.92,174.1,174.67,70869.0,172.6789,173.4125,172.5996,173.1647,70869.0
2024-08-06 15:30:00,174.7,174.9,174.54,174.59,92647.0,173.1944,173.3927,173.0358,173.0854,92647.0
2024-08-06 15:40:00,174.61,174.67,173.9,173.92,102847.0,173.1052,173.1647,172.4013,172.4212,102847.0
2024-08-06 15:50:00,173.89,174.18,173.08,173.09,744631.0,172.3914,172.6789,171.5884,171.5983,744631.0
2024-08-07 09:30:00,174.49,174.8,174.1,174.64,148179.0,172.9863,173.2936,172.5996,173.135,148179.0
2024-08-07 09:40:00,174.55,174.63,174.16,174.34,72540.0,173.0457,173.125,172.6591,172.8375,72540.0
2024-08-07 09:50:00,174.35,174.69,174.19,174.54,55544.0,172.8475,173.1845,172.6888,173.0358,55544.0
2024-08-07 10:00:00,174.58,174.76,174.09,174.57,85596.0,173.0755,173.2539,172.5897,173.0656,85596.0
2024-08-07 10:10:00,174.56,174.78,173.76,173.92,93337.0,173.0557,173.2738,172.2625,172.4212,93337.0
2024-08-07 10:20:00,173.95,174.3,173.56,173.64,55802.0,172.4509,172.7979,172.0643,172.1436,55802.0
2024-08-07 10:30:00,173.63,173.91,173.49,173.59,78763.0,172.1337,172.4113,171.9949,172.094,78763.0
2024-08-07 10:40:00,173.62,174.62,173.56,174.47,55365.0,172.1238,173.1151,172.0643,172.9664,55365.0
2024-08-07 10:50:00,174.47,174.47,174.06,174.2,39993.0,172.9664,172.9664,172.56,172.6988,39993.0
2024-08-07 11:00:00,174.21,174.75,174.14,174.64,35564.0,172.7087,173.244,172.6393,173.135,35564.0
2024-08-07 11:10:00,174.67,174.7,173.99,174.06,37401.0,173.1647,173.1944,172.4906,172.56,37401.0
2024-08-07 11:20:00,174.0,174.25,173.92,174.07,30737.0,172.5005,172.7483,172.4212,172.5699,30737.0
2024-08-07 11:30:00,174.09,174.27,174.03,174.09,18133.0,172.5897,172.7682,172.5302,172.5897,18133.0
2024-08-07 11:40:00,174.07,174.2,173.22,173.43,61122.0,172.5699,172.6988,171.7272,171.9354,61122.0
2024-08-07 11:50:00,173.46,173.65,173.36,173.47,50198.0,171.9651,172.1535,171.866,171.975,50198.0
2024-08-07 12:00:00,173.48,173.48,172.65,172.9,88686.0,171.985,171.985,171.1621,171.41,88686.0
2024-08-07 12:10:00,172.87,173.26,172.85,173.11,38414.0,171.3802,171.7669,171.3604,171.6181,38414.0
2024-08-07 12:20:00,173.08,173.52,173.05,173.39,47861.0,171.5884,172.0246,171.5587,171.8957,47861.0
2024-08-07 12:30:00,173.38,173.45,173.19,173.27,28370.0,171.8858,171.9552,171.6975,171.7768,28370.0
2024-08-07 12:40:00,173.28,173.4,172.76,172.79,50552.0,171.7867,171.9056,171.2712,171.3009,50552.0
2024-08-07 12:50:00,172.8,172.82,172.49,172.61,73804.0,171.3108,171.3306,171.0035,171.1225,73804.0
2024-08-07 13:00:00,172.61,172.72,171.93,171.94,112382.0,171.1225,171.2315,170.4483,170.4582,112382.0
2024-08-07 13:10:00,171.93,172.06,171.27,171.35,90125.0,170.4483,170.5772,169.794,169.8733,90125.0
2024-08-07 13:20:00,171.36,172.06,171.34,171.64,59585.0,169.8832,170.5772,169.8634,170.1608,59585.0
2024-08-07 13:30:00,171.66,172.21,171.66,171.91,65614.0,170.1806,170.7259,170.1806,170.4285,65614.0
2024-08-07 13:40:00,171.91,171.96,171.13,171.14,39178.0,170.4285,170.4781,169.6552,169.6651,39178.0
2024-08-07 13:50:00,171.17,171.32,170.81,171.08,55662.0,169.6949,169.8436,169.338,169.6056,55662.0
2024-08-07 14:00:00,171.03,171.09,170.67,170.72,82920.0,169.5561,169.6156,169.1992,169.2487,82920.0
2024-08-07 14:10:00,170.74,170.78,170.15,170.28,71368.0,169.2686,169.3082,168.6837,168.8125,71368.0
2024-08-07 14:20:00,170.27,170.66,170.25,170.52,60033.0,168.8026,169.1893,168.7828,169.0505,60033.0
2024-08-07 14:30:00,170.49,170.54,170.09,170.21,65535.0,169.0207,169.0703,168.6242,168.7431,65535.0
2024-08-07 14:40:00,170.18,170.41,169.89,170.1,59728.0,168.7134,168.9414,168.4259,168.6341,59728.0
2024-08-07 14:50:00,170.1,170.29,169.91,170.1,37083.0,168.6341,168.8225,168.4457,168.6341,37083.0
2024-08-07 15:00:00,170.12,171.02,170.1,170.88,55486.0,168.6539,169.5462,168.6341,169.4074,55486.0
2024-08-07 15:10:00,170.88,171.03,170.63,170.94,44489.0,169.4074,169.5561,169.1595,169.4668,44489.0
2024-08-07 15:20:00,170.97,171.11,170.53,170.72,91852.0,169.4966,169.6354,169.0604,169.2487,91852.0
2024-08-07 15:30:00,170.68,170.84,170.42,170.65,184852.0,169.2091,169.3677,168.9513,169.1793,184852.0
2024-08-07 15:40:00,170.68,170.78,170.29,170.72,144641.0,169.2091,169.3082,168.8225,169.2487,144641.0
2024-08-07 15:50:00,170.73,170.8,169.84,170.06,319240.0,169.2587,169.3281,168.3763,168.5944,319240.0
2024-08-08 09:30:00,171.58,171.69,170.91,171.33,61501.0,170.1013,170.2104,169.4371,169.8535,61501.0
2024-08-08 09:40:00,171.38,171.53,170.83,170.96,58778.0,169.9031,170.0518,169.3578,169.4867,58778.0
2024-08-08 09:50:00,170.95,172.04,170.64,172.02,42003.0,169.4768,170.5574,169.1694,170.5375,42003.0
2024-08-08 10:00:00,172.0,172.6,171.93,172.25,56010.0,170.5177,171.1125,170.4483,170.7656,56010.0
2024-08-08 10:10:00,172.23,172.67,172.11,172.41,93585.0,170.7457,171.1819,170.6268,170.9242,93585.0
2024-08-08 10:20:00,172.46,172.98,172.24,172.91,58680.0,170.9737,171.4893,170.7556,171.4199,58680.0
2024-08-08 10:30:00,172.96,173.17,172.78,172.98,57992.0,171.4694,171.6776,171.291,171.4893,57992.0
2024-08-08 10:40:00,172.97,173.31,172.73,173.3,52876.0,171.4794,171.8164,171.2414,171.8065,52876.0
2024-08-08 10:50:00,173.31,173.42,173.16,173.4,58625.0,171.8164,171.9255,171.6677,171.9056,58625.0
2024-08-08 11:00:00,173.4,173.46,173.17,173.27,25514.0,171.9056,171.9651,171.6776,171.7768,25514.0
2024-08-08 11:10:00,173.27,173.3,172.72,172.75,49033.0,171.7768,171.8065,171.2315,171.2613,49033.0
2024-08-08 11:20:00,172.75,173.38,172.75,173.2,102108.0,171.2613,171.8858,171.2613,171.7074,102108.0
2024-08-08 11:30:00,173.17,173.37,173.01,173.09,24865.0,171.6776,171.8759,171.519,171.5983,24865.0
2024-08-08 11:40:00,173.08,173.1,172.71,172.72,25220.0,171.5884,171.6082,171.2216,171.2315,25220.0
2024-08-08 11:50:00,172.73,172.99,172.72,172.88,33013.0,171.2414,171.4992,171.2315,171.3901,33013.0
2024-08-08 12:00:00,172.87,173.42,172.84,173.25,33032.0,171.3802,171.9255,171.3505,171.7569,33032.0
2024-08-08 12:10:00,173.27,173.42,173.08,173.25,19250.0,171.7768,171.9255,171.5884,171.7569,19250.0
2024-08-08 12:20:00,173.32,173.41,173.12,173.12,21723.0,171.8263,171.9156,171.6281,171.6281,21723.0
2024-08-08 12:30:00,173.13,173.13,172.63,172.69,18582.0,171.638,171.638,171.1423,171.2018,18582.0
2024-08-08 12:40:00,172.7,173.11,172.6,173.11,40337.0,171.2117,171.6181,171.1125,171.6181,40337.0
2024-08-08 12:50:00,173.09,173.24,172.89,173.0,83145.0,171.5983,171.747,171.4,171.5091,83145.0
2024-08-08 13:00:00,173.03,173.08,172.68,173.06,39321.0,171.5388,171.5884,171.1919,171.5686,39321.0
2024-08-08 13:10:00,173.07,173.53,173.01,173.53,21307.0,171.5785,172.0345,171.519,172.0345,21307.0
2024-08-08 13:20:00,173.52,173.9,173.49,173.86,30747.0,172.0246,172.4013,171.9949,172.3617,30747.0
2024-08-08 13:30:00,173.91,174.02,173.76,173.89,22567.0,172.4113,172.5203,172.2625,172.3914,22567.0
2024-08-08 13:40:00,173.9,173.94,173.8,173.83,27022.0,172.4013,172.441,172.3022,172.3319,27022.0
2024-08-08 13:50:00,173.84,173.9,173.65,173.74,20731.0,172.3419,172.4013,172.1535,172.2427,20731.0
2024-08-08 14:00:00,173.72,174.02,173.6,173.87,62210.0,172.2229,172.5203,172.1039,172.3716,62210.0
2024-08-08 14:10:00,173.85,174.2,173.81,174.19,33947.0,172.3518,172.6988,172.3121,172.6888,33947.0
2024-08-08 14:20:00,174.2,174.23,173.8,173.91,27179.0,172.6988,172.7285,172.3022,172.4113,27179.0
2024-08-08 14:30:00,173.96,174.05,173.78,173.81,74383.0,172.4608,172.55,172.2824,172.3121,74383.0
2024-08-08 14:40:00,173.82,173.88,173.6,173.82,32951.0,172.322,172.3815,172.1039,172.322,32951.0
2024-08-08 14:50:00,173.81,174.0,173.74,173.74,16993.0,172.3121,172.5005,172.2427,172.2427,16993.0
2024-08-08 15:00:00,173.73,173.91,173.48,173.87,24817.0,172.2328,172.4113,171.985,172.3716,24817.0
2024-08-08 15:10:00,173.88,174.06,173.74,173.76,27277.0,172.3815,172.56,172.2427,172.2625,27277.0
2024-08-08 15:20:00,173.85,173.99,173.49,173.51,58081.0,172.3518,172.4906,171.9949,172.0147,58081.0
2024-08-08 15:30:00,173.46,173.56,173.14,173.35,71649.0,171.9651,172.0643,171.6479,171.8561,71649.0
2024-08-08 15:40:00,173.37,173.9,173.37,173.66,101405.0,171.8759,172.4013,171.8759,172.1634,101405.0
2024-08-08 15:50:00,173.69,173.9,173.39,173.79,300429.0,172.1931,172.4013,171.8957,172.2923,300429.0
2024-08-09 09:30:00,173.73,174.11,173.54,173.78,71286.0,172.2328,172.6095,172.0444,172.2824,71286.0
2024-08-09 09:40:00,173.75,173.77,173.34,173.45,337985.0,172.2526,172.2725,171.8462,171.9552,337985.0
2024-08-09 09:50:00,173.46,174.04,173.39,173.61,59514.0,171.9651,172.5401,171.8957,172.1138,59514.0
2024-08-09 10:00:00,173.58,174.24,173.3,173.85,36325.0,172.0841,172.7384,171.8065,172.3518,36325.0
2024-08-09 10:10:00,173.87,174.41,173.87,173.95,41951.0,172.3716,172.9069,172.3716,172.4509,41951.0
2024-08-09 10:20:00,173.94,174.09,173.72,173.86,28240.0,172.441,172.5897,172.2229,172.3617,28240.0
2024-08-09 10:30:00,173.78,173.84,173.32,173.47,32136.0,172.2824,172.3419,171.8263,171.975,32136.0
2024-08-09 10:40:00,173.52,173.84,173.42,173.69,25244.0,172.0246,172.3419,171.9255,172.1931,25244.0
2024-08-09 10:50:00,173.67,174.17,173.65,174.02,22476.0,172.1733,172.669,172.1535,172.5203,22476.0
2024-08-09 11:00:00,174.1,174.7,174.1,174.43,19638.0,172.5996,173.1944,172.5996,172.9268,19638.0
2024-08-09 11:10:00,174.48,174.64,174.36,174.55,16462.0,172.9763,173.135,172.8574,173.0457,16462.0
2024-08-09 11:20:00,174.58,174.58,174.13,174.14,30254.0,173.0755,173.0755,172.6294,172.6393,30254.0
2024-08-09 11:30:00,174.19,174.41,174.01,174.1,14213.0,172.6888,172.9069,172.5104,172.5996,14213.0
2024-08-09 11:40:00,174.14,174.37,173.99,174.28,24872.0,172.6393,172.8673,172.4906,172.7781,24872.0
2024-08-09 11:50:00,174.31,174.41,173.77,173.85,30342.0,172.8078,172.9069,172.2725,172.3518,30342.0
2024-08-09 12:00:00,173.89,173.97,173.74,173.76,15685.0,172.3914,172.4707,172.2427,172.2625,15685.0
2024-08-09 12:10:00,173.73,173.79,173.66,173.78,18963.0,172.2328,172.2923,172.1634,172.2824,18963.0
2024-08-09 12:20:00,173.75,173.9,173.61,173.76,17500.0,172.2526,172.4013,172.1138,172.2625,17500.0
2024-08-09 12:30:00,173.76,174.02,173.75,174.0,17313.0,172.2625,172.5203,172.2526,172.5005,17313.0
2024-08-09 12:40:00,173.99,174.09,173.83,174.09,14103.0,172.4906,172.5897,172.3319,172.5897,14103.0
2024-08-09 12:50:00,174.1,174.16,173.98,174.16,19299.0,172.5996,172.6591,172.4807,172.6591,19299.0
2024-08-09 13:00:00,174.16,174.26,174.08,174.22,24759.0,172.6591,172.7582,172.5798,172.7186,24759.0
2024-08-09 13:10:00,174.27,174.78,174.24,174.74,28691.0,172.7682,173.2738,172.7384,173.2341,28691.0
2024-08-09 13:20:00,174.78,175.02,174.7,175.02,21017.0,173.2738,173.5117,173.1944,173.5117,21017.0
2024-08-09 13:30:00,175.04,175.15,174.94,175.02,26666.0,173.5315,173.6406,173.4324,173.5117,26666.0
2024-08-09 13:40:00,175.03,175.07,174.72,174.78,16991.0,173.5216,173.5613,173.2143,173.2738,16991.0
2024-08-09 13:50:00,174.76,174.78,174.42,174.42,18276.0,173.2539,173.2738,172.9169,172.9169,18276.0
2024-08-09 14:00:00,174.45,174.64,174.36,174.64,11077.0,172.9466,173.135,172.8574,173.135,11077.0
2024-08-09 14:10:00,174.64,174.64,174.22,174.34,21292.0,173.135,173.135,172.7186,172.8375,21292.0
2024-08-09 14:20:00,174.3,174.34,174.11,174.18,15291.0,172.7979,172.8375,172.6095,172.6789,15291.0
2024-08-09 14:30:00,174.16,174.32,174.02,174.3,35794.0,172.6591,172.8177,172.5203,172.7979,35794.0
2024-08-09 14:40:00,174.29,174.46,174.25,174.38,12392.0,172.788,172.9565,172.7483,172.8772,12392.0
2024-08-09 14:50:00,174.37,174.37,174.04,174.3,417715.0,172.8673,172.8673,172.5401,172.7979,417715.0
2024-08-09 15:00:00,174.29,174.37,174.11,174.32,49791.0,172.788,172.8673,172.6095,172.8177,49791.0
2024-08-09 15:10:00,174.3,174.5,174.29,174.49,40586.0,172.7979,172.9962,172.788,172.9863,40586.0
2024-08-09 15:20:00,174.47,174.47,174.11,174.29,47634.0,172.9664,172.9664,172.6095,172.788,47634.0
2024-08-09 15:30:00,174.28,174.5,174.24,174.27,73443.0,172.7781,172.9962,172.7384,172.7682,73443.0
2024-08-09 15:40:00,174.27,174.47,174.24,174.39,87166.0,172.7682,172.9664,172.7384,172.8871,87166.0
2024-08-09 15:50:00,174.39,174.5,174.19,174.34,388516.0,172.8871,172.9962,172.6888,172.8375,388516.0
2024-08-12 09:30:00,174.68,174.68,173.43,173.46,131743.0,173.1746,173.1746,171.9354,171.9651,131743.0
2024-08-12 09:40:00,173.48,173.57,172.87,172.96,66210.0,171.985,172.0742,171.3802,171.4694,66210.0
2024-08-12 09:50:00,173.0,173.36,172.59,172.75,65579.0,171.5091,171.866,171.1026,171.2613,65579.0
2024-08-12 10:00:00,172.76,173.55,172.69,173.55,48048.0,171.2712,172.0544,171.2018,172.0544,48048.0
2024-08-12 10:10:00,173.55,173.72,173.48,173.65,54226.0,172.0544,172.2229,171.985,172.1535,54226.0
2024-08-12 10:20:00,173.67,174.07,173.67,173.9,53041.0,172.1733,172.5699,172.1733,172.4013,53041.0
2024-08-12 10:30:00,173.92,174.33,173.84,174.33,30722.0,172.4212,172.8276,172.3419,172.8276,30722.0
2024-08-12 10:40:00,174.34,174.45,174.12,174.26,39414.0,172.8375,172.9466,172.6194,172.7582,39414.0
2024-08-12 10:50:00,174.24,174.35,174.12,174.32,23978.0,172.7384,172.8475,172.6194,172.8177,23978.0
2024-08-12 11:00:00,174.36,174.53,174.22,174.24,25092.0,172.8574,173.0259,172.7186,172.7384,25092.0
2024-08-12 11:10:00,174.26,174.44,174.21,174.28,33324.0,172.7582,172.9367,172.7087,172.7781,33324.0
2024-08-12 11:20:00,174.28,174.35,173.12,173.5,56964.0,172.7781,172.8475,171.6281,172.0048,56964.0
2024-08-12 11:30:00,173.46,173.46,173.15,173.23,39996.0,171.9651,171.9651,171.6578,171.7371,39996.0
2024-08-12 11:40:00,173.28,173.61,173.07,173.61,30282.0,171.7867,172.1138,171.5785,172.1138,30282.0
2024-08-12 11:50:00,173.56,174.18,173.56,174.14,39919.0,172.0643,172.6789,172.0643,172.6393,39919.0
2024-08-12 12:00:00,174.11,174.29,174.03,174.15,26763.0,172.6095,172.788,172.5302,172.6492,26763.0
2024-08-12 12:10:00,174.14,174.17,173.95,174.04,24408.0,172.6393,172.669,172.4509,172.5401,24408.0
2024-08-12 12:20:00,174.05,174.18,173.99,174.07,30954.0,172.55,172.6789,172.4906,172.5699,30954.0
2024-08-12 12:30:00,174.05,174.15,173.82,174.07,19726.0,172.55,172.6492,172.322,172.5699,19726.0
2024-08-12 12:40:00,174.06,174.14,173.83,174.04,34515.0,172.56,172.6393,172.3319,172.5401,34515.0
2024-08-12 12:50:00,174.03,174.03,173.48,173.49,37395.0,172.5302,172.5302,171.985,171.9949,37395.0
2024-08-12 13:00:00,173.44,173.48,173.23,173.48,44308.0,171.9453,171.985,171.7371,171.985,44308.0
2024-08-12 13:10:00,173.47,173.84,173.39,173.82,37885.0,171.975,172.3419,171.8957,172.322,37885.0
2024-08-12 13:20:00,173.8,173.94,173.54,173.74,34846.0,172.3022,172.441,172.0444,172.2427,34846.0
2024-08-12 13:30:00,173.76,173.93,173.67,173.82,26535.0,172.2625,172.4311,172.1733,172.322,26535.0
2024-08-12 13:40:00,173.81,173.87,173.57,173.59,33995.0,172.3121,172.3716,172.0742,172.094,33995.0
2024-08-12 13:50:00,173.51,173.67,173.33,173.62,30269.0,172.0147,172.1733,171.8363,172.1238,30269.0
2024-08-12 14:00:00,173.64,173.76,173.58,173.61,26984.0,172.1436,172.2625,172.0841,172.1138,26984.0
2024-08-12 14:10:00,173.63,173.81,173.58,173.67,22772.0,172.1337,172.3121,172.0841,172.1733,22772.0
2024-08-12 14:20:00,173.66,173.87,173.59,173.68,16129.0,172.1634,172.3716,172.094,172.1832,16129.0
2024-08-12 14:30:00,173.61,173.76,173.55,173.75,17671.0,172.1138,172.2625,172.0544,172.2526,17671.0
2024-08-12 14:40:00,173.7,173.72,173.58,173.64,25597.0,172.2031,172.2229,172.0841,172.1436,25597.0
2024-08-12 14:50:00,173.64,173.74,173.61,173.69,25891.0,172.1436,172.2427,172.1138,172.1931,25891.0
2024-08-12 15:00:00,173.65,173.71,173.35,173.42,36299.0,172.1535,172.213,171.8561,171.9255,36299.0
2024-08-12 15:10:00,173.41,173.59,173.4,173.47,36021.0,171.9156,172.094,171.9056,171.975,36021.0
2024-08-12 15:20:00,173.48,173.53,173.4,173.42,33237.0,171.985,172.0345,171.9056,171.9255,33237.0
2024-08-12 15:30:00,173.43,173.53,173.33,173.39,35075.0,171.9354,172.0345,171.8363,171.8957,35075.0
2024-08-12 15:40:00,173.4,173.46,173.28,173.38,55583.0,171.9056,171.9651,171.7867,171.8858,55583.0
2024-08-12 15:50:00,173.38,173.66,173.17,173.66,332441.0,171.8858,172.1634,171.6776,172.1634,332441.0
2024-08-13 09:30:00,174.46,175.35,174.12,175.13,160934.0,172.9565,173.8388,172.6194,173.6207,160934.0
2024-08-13 09:40:00,175.18,175.96,175.17,175.95,82358.0,173.6703,174.4436,173.6604,174.4337,82358.0
2024-08-13 09:50:00,175.94,175.99,175.36,175.5,82186.0,174.4238,174.4733,173.8488,173.9876,82186.0
2024-08-13 10:00:00,175.54,175.66,175.24,175.47,59324.0,174.0272,174.1462,173.7298,173.9578,59324.0
2024-08-13 10:10:00,175.49,175.71,175.34,175.47,31375.0,173.9776,174.1957,173.8289,173.9578,31375.0
2024-08-13 10:20:00,175.51,176.06,175.49,175.98,34164.0,173.9975,174.5427,173.9776,174.4634,34164.0
2024-08-13 10:30:00,175.97,175.97,175.39,175.84,52792.0,174.4535,174.4535,173.8785,174.3246,52792.0
2024-08-13 10:40:00,175.84,176.39,175.76,176.31,55508.0,174.3246,174.8699,174.2453,174.7906,55508.0
2024-08-13 10:50:00,176.37,176.37,176.02,176.07,36444.0,174.8501,174.8501,174.5031,174.5526,36444.0
2024-08-13 11:00:00,176.08,176.18,175.94,175.94,50517.0,174.5626,174.6617,174.4238,174.4238,50517.0
2024-08-13 11:10:00,175.92,176.06,175.84,175.98,41006.0,174.4039,174.5427,174.3246,174.4634,41006.0
2024-08-13 11:20:00,175.97,176.16,175.9,176.07,32316.0,174.4535,174.6419,174.3841,174.5526,32316.0
2024-08-13 11:30:00,176.06,176.15,175.81,176.04,26937.0,174.5427,174.6319,174.2949,174.5229,26937.0
2024-08-13 11:40:00,176.03,176.41,176.03,176.37,27450.0,174.513,174.8897,174.513,174.8501,27450.0
2024-08-13 11:50:00,176.4,176.57,176.34,176.51,19031.0,174.8798,175.0483,174.8203,174.9888,19031.0
2024-08-13 12:00:00,176.51,176.71,176.38,176.65,18524.0,174.9888,175.1871,174.86,175.1276,18524.0
2024-08-13 12:10:00,176.67,177.06,176.65,177.05,44474.0,175.1475,175.5341,175.1276,175.5242,44474.0
2024-08-13 12:20:00,177.06,177.17,176.99,177.02,31650.0,175.5341,175.6432,175.4647,175.4945,31650.0
2024-08-13 12:30:00,177.03,177.2,176.85,177.2,19086.0,175.5044,175.6729,175.3259,175.6729,19086.0
2024-08-13 12:40:00,177.23,177.55,177.23,177.55,24032.0,175.7026,176.0199,175.7026,176.0199,24032.0
2024-08-13 12:50:00,177.56,177.66,177.49,177.55,24545.0,176.0298,176.1289,175.9604,176.0199,24545.0
2024-08-13 13:00:00,177.55,177.55,177.29,177.46,63402.0,176.0199,176.0199,175.7621,175.9307,63402.0
2024-08-13 13:10:00,177.46,177.77,177.45,177.77,29663.0,175.9307,176.238,175.9207,176.238,29663.0
2024-08-13 13:20:00,177.77,177.78,177.58,177.66,24247.0,176.238,176.2479,176.0496,176.1289,24247.0
2024-08-13 13:30:00,177.67,177.75,177.54,177.66,18061.0,176.1389,176.2182,176.01,176.1289,18061.0
2024-08-13 13:40:00,177.65,177.88,177.31,177.62,70235.0,176.119,176.347,175.782,176.0893,70235.0
2024-08-13 13:50:00,177.64,177.81,177.49,177.67,34542.0,176.1091,176.2776,175.9604,176.1389,34542.0
2024-08-13 14:00:00,177.68,177.74,177.56,177.63,29526.0,176.1488,176.2082,176.0298,176.0992,29526.0
2024-08-13 14:10:00,177.62,177.68,177.38,177.55,26352.0,176.0893,176.1488,175.8513,176.0199,26352.0
2024-08-13 14:20:00,177.56,177.75,177.56,177.73,26006.0,176.0298,176.2182,176.0298,176.1983,26006.0
2024-08-13 14:30:00,177.72,177.87,177.64,177.86,58093.0,176.1884,176.3371,176.1091,176.3272,58093.0
2024-08-13 14:40:00,177.87,177.9,177.77,177.88,23069.0,176.3371,176.3669,176.238,176.347,23069.0
2024-08-13 14:50:00,177.86,177.92,177.8,177.88,21302.0,176.3272,176.3867,176.2677,176.347,21302.0
2024-08-13 15:00:00,177.89,177.89,177.57,177.62,19358.0,176.357,176.357,176.0397,176.0893,19358.0
2024-08-13 15:10:00,177.62,177.63,177.43,177.5,49609.0,176.0893,176.0992,175.9009,175.9703,49609.0
2024-08-13 15:20:00,177.49,177.74,177.43,177.74,46426.0,175.9604,176.2082,175.9009,176.2082,46426.0
2024-08-13 15:30:00,177.73,177.89,177.7,177.86,83557.0,176.1983,176.357,176.1686,176.3272,83557.0
2024-08-13 15:40:00,177.86,178.16,177.8,178.13,137688.0,176.3272,176.6246,176.2677,176.5949,137688.0
2024-08-13 15:50:00,178.12,178.16,177.73,177.99,314206.0,176.585,176.6246,176.1983,176.4561,314206.0
2024-08-14 09:30:00,177.98,178.52,177.84,177.96,145143.0,176.4462,176.9815,176.3074,176.4264,145143.0
2024-08-14 09:40:00,177.93,178.09,177.61,177.9,91882.0,176.3966,176.5552,176.0794,176.3669,91882.0
2024-08-14 09:50:00,177.91,177.97,177.34,177.41,53561.0,176.3768,176.4363,175.8117,175.8811,53561.0
2024-08-14 10:00:00,177.44,177.62,177.14,177.27,73549.0,175.9108,176.0893,175.6134,175.7423,73549.0
2024-08-14 10:10:00,177.28,177.29,176.91,177.1,62412.0,175.7522,175.7621,175.3854,175.5738,62412.0
2024-08-14 10:20:00,177.13,177.3,177.0,177.28,39995.0,175.6035,175.772,175.4746,175.7522,39995.0
2024-08-14 10:30:00,177.26,177.29,176.47,176.63,44922.0,175.7324,175.7621,174.9492,175.1078,44922.0
2024-08-14 10:40:00,176.69,176.89,176.62,176.82,45559.0,175.1673,175.3656,175.0979,175.2962,45559.0
2024-08-14 10:50:00,176.82,177.12,176.77,177.1,30818.0,175.2962,175.5936,175.2466,175.5738,30818.0
2024-08-14 11:00:00,177.09,177.17,176.86,176.92,31728.0,175.5638,175.6432,175.3358,175.3953,31728.0
2024-08-14 11:10:00,176.91,177.14,176.91,177.09,26261.0,175.3854,175.6134,175.3854,175.5638,26261.0
2024-08-14 11:20:00,177.11,177.19,177.08,177.18,23557.0,175.5837,175.663,175.5539,175.6531,23557.0
2024-08-14 11:30:00,177.19,177.43,177.17,177.39,28304.0,175.663,175.9009,175.6432,175.8613,28304.0
2024-08-14 11:40:00,177.38,177.45,177.24,177.34,22637.0,175.8513,175.9207,175.7126,175.8117,22637.0
2024-08-14 11:50:00,177.35,177.75,177.34,177.69,30249.0,175.8216,176.2182,175.8117,176.1587,30249.0
2024-08-14 12:00:00,177.63,177.78,177.59,177.68,25409.0,176.0992,176.2479,176.0595,176.1488,25409.0
2024-08-14 12:10:00,177.66,177.76,177.32,177.34,17383.0,176.1289,176.2281,175.7919,175.8117,17383.0
2024-08-14 12:20:00,177.35,177.4,176.62,176.71,22658.0,175.8216,175.8712,175.0979,175.1871,22658.0
2024-08-14 12:30:00,176.69,176.87,176.64,176.85,39328.0,175.1673,175.3457,175.1177,175.3259,39328.0
2024-08-14 12:40:00,176.85,176.85,176.34,176.53,34449.0,175.3259,175.3259,174.8203,175.0087,34449.0
2024-08-14 12:50:00,176.55,176.94,176.55,176.93,25655.0,175.0285,175.4151,175.0285,175.4052,25655.0
2024-08-14 13:00:00,176.82,177.11,176.79,176.98,39076.0,175.2962,175.5837,175.2664,175.4548,39076.0
2024-08-14 13:10:00,176.98,177.13,176.78,177.09,37553.0,175.4548,175.6035,175.2565,175.5638,37553.0
2024-08-14 13:20:00,177.09,177.17,176.95,177.16,26249.0,175.5638,175.6432,175.4251,175.6332,26249.0
2024-08-14 13:30:00,177.17,177.28,177.06,177.12,45387.0,175.6432,175.7522,175.5341,175.5936,45387.0
2024-08-14 13:40:00,177.11,177.26,177.03,177.25,12737.0,175.5837,175.7324,175.5044,175.7225,12737.0
2024-08-14 13:50:00,177.26,177.33,177.16,177.16,24044.0,175.7324,175.8018,175.6332,175.6332,24044.0
2024-08-14 14:00:00,177.14,177.14,176.88,176.93,23155.0,175.6134,175.6134,175.3557,175.4052,23155.0
2024-08-14 14:10:00,176.94,177.04,176.9,176.97,27765.0,175.4151,175.5143,175.3755,175.4449,27765.0
2024-08-14 14:20:00,176.95,177.21,176.95,177.21,22164.0,175.4251,175.6828,175.4251,175.6828,22164.0
2024-08-14 14:30:00,177.21,177.33,177.17,177.29,18512.0,175.6828,175.8018,175.6432,175.7621,18512.0
2024-08-14 14:40:00,177.31,177.41,177.27,177.34,19703.0,175.782,175.8811,175.7423,175.8117,19703.0
2024-08-14 14:50:00,177.33,177.65,177.33,177.61,22835.0,175.8018,176.119,175.8018,176.0794,22835.0
2024-08-14 15:00:00,177.61,177.61,177.3,177.3,20072.0,176.0794,176.0794,175.772,175.772,20072.0
2024-08-14 15:10:00,177.32,177.35,176.97,177.04,32833.0,175.7919,175.8216,175.4449,175.5143,32833.0
2024-08-14 15:20:00,177.06,177.16,177.01,177.06,21848.0,175.5341,175.6332,175.4845,175.5341,21848.0
2024-08-14 15:30:00,177.06,177.09,176.9,176.99,58788.0,175.5341,175.5638,175.3755,175.4647,58788.0
2024-08-14 15:40:00,177.0,177.11,176.9,177.11,106250.0,175.4746,175.5837,175.3755,175.5837,106250.0
2024-08-14 15:50:00,177.11,177.33,176.94,177.03,253957.0,175.5837,175.8018,175.4151,175.5044,253957.0
2024-08-15 09:30:00,180.42,181.65,180.42,181.52,213343.0,178.8652,180.0846,178.8652,179.9557,213343.0
2024-08-15 09:40:00,181.56,181.58,181.13,181.43,96294.0,179.9953,180.0152,179.569,179.8664,96294.0
2024-08-15 09:50:00,181.45,181.52,181.13,181.15,115035.0,179.8863,179.9557,179.569,179.5889,115035.0
2024-08-15 10:00:00,181.15,181.34,180.7,180.91,73963.0,179.5889,179.7772,179.1427,179.3509,73963.0
2024-08-15 10:10:00,180.92,181.3,180.9,181.3,130017.0,179.3608,179.7376,179.341,179.7376,130017.0
2024-08-15 10:20:00,181.33,181.68,181.33,181.57,28787.0,179.7673,180.1143,179.7673,180.0052,28787.0
2024-08-15 10:30:00,181.54,181.9,181.52,181.63,43529.0,179.9755,180.3324,179.9557,180.0647,43529.0
2024-08-15 10:40:00,181.64,181.76,181.56,181.64,42698.0,180.0746,180.1936,179.9953,180.0746,42698.0
2024-08-15 10:50:00,181.69,181.88,181.63,181.8,24220.0,180.1242,180.3126,180.0647,180.2333,24220.0
2024-08-15 11:00:00,181.85,182.24,181.78,182.16,40010.0,180.2828,180.6695,180.2134,180.5902,40010.0
2024-08-15 11:10:00,182.16,182.26,182.04,182.15,24130.0,180.5902,180.6893,180.4712,180.5802,24130.0
2024-08-15 11:20:00,182.15,182.21,181.91,181.91,21063.0,180.5802,180.6397,180.3423,180.3423,21063.0
2024-08-15 11:30:00,181.92,182.02,181.85,181.97,29765.0,180.3522,180.4514,180.2828,180.4018,29765.0
2024-08-15 11:40:00,182.0,182.23,181.99,182.23,34238.0,180.4315,180.6596,180.4216,180.6596,34238.0
2024-08-15 11:50:00,182.2,182.3,181.94,181.94,18959.0,180.6298,180.7289,180.3721,180.3721,18959.0
2024-08-15 12:00:00,181.94,182.02,181.84,181.86,20665.0,180.3721,180.4514,180.2729,180.2927,20665.0
2024-08-15 12:10:00,181.85,181.99,181.79,181.9,10457.0,180.2828,180.4216,180.2233,180.3324,10457.0
2024-08-15 12:20:00,181.96,182.12,181.95,182.11,25083.0,180.3919,180.5505,180.382,180.5406,25083.0
2024-08-15 12:30:00,182.12,182.26,182.06,182.13,38379.0,180.5505,180.6893,180.491,180.5604,38379.0
2024-08-15 12:40:00,182.11,182.14,181.75,181.85,107282.0,180.5406,180.5703,180.1837,180.2828,107282.0
2024-08-15 12:50:00,181.86,182.02,181.8,182.02,31272.0,180.2927,180.4514,180.2333,180.4514,31272.0
2024-08-15 13:00:00,182.01,182.06,181.86,181.86,20606.0,180.4414,180.491,180.2927,180.2927,20606.0
2024-08-15 13:10:00,181.83,182.03,181.81,181.97,14203.0,180.263,180.4613,180.2432,180.4018,14203.0
2024-08-15 13:20:00,181.95,182.24,181.92,182.15,34397.0,180.382,180.6695,180.3522,180.5802,34397.0
2024-08-15 13:30:00,182.13,182.36,182.12,182.35,15353.0,180.5604,180.7884,180.5505,180.7785,15353.0
2024-08-15 13:40:00,182.34,182.48,182.33,182.43,17966.0,180.7686,180.9074,180.7587,180.8578,17966.0
2024-08-15 13:50:00,182.44,182.6,182.42,182.48,18065.0,180.8677,181.0264,180.8479,180.9074,18065.0
2024-08-15 14:00:00,182.48,182.48,182.32,182.36,18193.0,180.9074,180.9074,180.7488,180.7884,18193.0
2024-08-15 14:10:00,182.31,182.37,182.23,182.36,18389.0,180.7389,180.7983,180.6596,180.7884,18389.0
2024-08-15 14:20:00,182.35,182.46,182.33,182.43,17167.0,180.7785,180.8876,180.7587,180.8578,17167.0
2024-08-15 14:30:00,182.44,182.58,182.41,182.51,29385.0,180.8677,181.0065,180.838,180.9371,29385.0
2024-08-15 14:40:00,182.51,182.61,182.48,182.57,16917.0,180.9371,181.0363,180.9074,180.9966,16917.0
2024-08-15 14:50:00,182.56,182.57,182.4,182.52,32250.0,180.9867,180.9966,180.8281,180.9471,32250.0
2024-08-15 15:00:00,182.5,182.63,182.35,182.63,31519.0,180.9272,181.0561,180.7785,181.0561,31519.0
2024-08-15 15:10:00,182.6,182.76,182.47,182.73,33758.0,181.0264,181.185,180.8975,181.1552,33758.0
2024-08-15 15:20:00,182.74,182.84,182.66,182.81,47214.0,181.1652,181.2643,181.0858,181.2346,47214.0
2024-08-15 15:30:00,182.8,182.95,182.76,182.93,85039.0,181.2246,181.3733,181.185,181.3535,85039.0
2024-08-15 15:40:00,182.93,182.97,182.63,182.68,198361.0,181.3535,181.3932,181.0561,181.1057,198361.0
2024-08-15 15:50:00,182.66,182.75,182.41,182.73,337636.0,181.0858,181.1751,180.838,181.1552,337636.0
2024-08-16 09:30:00,181.85,182.82,181.85,182.79,112678.0,180.2828,181.2445,180.2828,181.2147,112678.0
2024-08-16 09:40:00,182.77,183.0,182.72,182.96,50191.0,181.1949,181.4229,181.1453,181.3833,50191.0
2024-08-16 09:50:00,182.92,183.37,182.92,183.18,30368.0,181.3436,181.7897,181.3436,181.6014,30368.0
2024-08-16 10:00:00,183.12,183.79,183.1,183.35,58920.0,181.5419,182.2061,181.5221,181.7699,58920.0
2024-08-16 10:10:00,183.31,183.49,183.29,183.37,38215.0,181.7302,181.9087,181.7104,181.7897,38215.0
2024-08-16 10:20:00,183.37,183.45,183.2,183.37,25924.0,181.7897,181.869,181.6212,181.7897,25924.0
2024-08-16 10:30:00,183.38,183.43,183.12,183.2,38840.0,181.7996,181.8492,181.5419,181.6212,38840.0
2024-08-16 10:40:00,183.2,183.21,182.68,182.72,35454.0,181.6212,181.6311,181.1057,181.1453,35454.0
2024-08-16 10:50:00,182.73,183.06,182.73,182.83,16677.0,181.1552,181.4824,181.1552,181.2544,16677.0
2024-08-16 11:00:00,182.86,183.16,182.86,183.07,16203.0,181.2841,181.5815,181.2841,181.4923,16203.0
2024-08-16 11:10:00,183.0,183.13,182.84,182.89,17518.0,181.4229,181.5518,181.2643,181.3139,17518.0
2024-08-16 11:20:00,182.88,182.93,182.66,182.9,19777.0,181.304,181.3535,181.0858,181.3238,19777.0
2024-08-16 11:30:00,182.96,183.07,182.88,183.0,15323.0,181.3833,181.4923,181.304,181.4229,15323.0
2024-08-16 11:40:00,183.03,183.35,183.01,183.27,16292.0,181.4527,181.7699,181.4328,181.6906,16292.0
2024-08-16 11:50:00,183.25,183.4,183.15,183.25,49291.0,181.6708,181.8195,181.5716,181.6708,49291.0
2024-08-16 12:00:00,183.25,183.27,183.08,183.2,29887.0,181.6708,181.6906,181.5022,181.6212,29887.0
2024-08-16 12:10:00,183.2,183.54,183.2,183.47,31611.0,181.6212,181.9583,181.6212,181.8889,31611.0
2024-08-16 12:20:00,183.46,183.51,183.38,183.48,30813.0,181.879,181.9285,181.7996,181.8988,30813.0
2024-08-16 12:30:00,183.49,183.57,183.44,183.47,33031.0,181.9087,181.988,181.8591,181.8889,33031.0
2024-08-16 12:40:00,183.45,183.47,183.39,183.47,47468.0,181.869,181.8889,181.8096,181.8889,47468.0
2024-08-16 12:50:00,183.47,183.89,183.47,183.79,21281.0,181.8889,182.3052,181.8889,182.2061,21281.0
2024-08-16 13:00:00,183.84,183.84,183.61,183.63,13172.0,182.2557,182.2557,182.0277,182.0475,13172.0
2024-08-16 13:10:00,183.65,183.78,183.62,183.77,10860.0,182.0673,182.1962,182.0376,182.1863,10860.0
2024-08-16 13:20:00,183.78,183.84,183.72,183.78,35735.0,182.1962,182.2557,182.1367,182.1962,35735.0
2024-08-16 13:30:00,183.78,183.85,183.73,183.8,13617.0,182.1962,182.2656,182.1466,182.216,13617.0
2024-08-16 13:40:00,183.8,183.84,183.66,183.75,137925.0,182.216,182.2557,182.0772,182.1665,137925.0
2024-08-16 13:50:00,183.75,183.75,183.48,183.7,17131.0,182.1665,182.1665,181.8988,182.1169,17131.0
2024-08-16 14:00:00,183.72,183.72,183.39,183.4,30856.0,182.1367,182.1367,181.8096,181.8195,30856.0
2024-08-16 14:10:00,183.39,183.43,183.24,183.4,18296.0,181.8096,181.8492,181.6608,181.8195,18296.0
2024-08-16 14:20:00,183.39,183.39,183.25,183.39,18604.0,181.8096,181.8096,181.6708,181.8096,18604.0
2024-08-16 14:30:00,183.41,183.43,183.33,183.34,26150.0,181.8294,181.8492,181.7501,181.76,26150.0
2024-08-16 14:40:00,183.34,183.38,183.23,183.29,19841.0,181.76,181.7996,181.6509,181.7104,19841.0
2024-08-16 14:50:00,183.3,183.48,183.23,183.41,28793.0,181.7203,181.8988,181.6509,181.8294,28793.0
2024-08-16 15:00:00,183.42,183.42,183.29,183.31,15194.0,181.8393,181.8393,181.7104,181.7302,15194.0
2024-08-16 15:10:00,183.3,183.37,183.23,183.35,17842.0,181.7203,181.7897,181.6509,181.7699,17842.0
2024-08-16 15:20:00,183.34,183.4,183.25,183.32,22292.0,181.76,181.8195,181.6708,181.7402,22292.0
2024-08-16 15:30:00,183.31,183.4,183.27,183.34,63918.0,181.7302,181.8195,181.6906,181.76,63918.0
2024-08-16 15:40:00,183.34,183.35,183.09,183.18,61334.0,181.76,181.7699,181.5121,181.6014,61334.0
2024-08-16 15:50:00,183.18,183.26,183.12,183.17,254350.0,181.6014,181.6807,181.5419,181.5915,254350.0
2024-08-19 09:30:00,183.88,184.33,183.42,183.55,68685.0,182.2953,182.7415,181.8393,181.9682,68685.0
2024-08-19 09:40:00,183.57,184.11,183.49,184.01,53957.0,181.988,182.5234,181.9087,182.4242,53957.0
2024-08-19 09:50:00,184.06,184.06,183.64,183.7,33727.0,182.4738,182.4738,182.0574,182.1169,33727.0
2024-08-19 10:00:00,183.7,184.16,183.65,184.15,34184.0,182.1169,182.5729,182.0673,182.563,34184.0
2024-08-19 10:10:00,184.21,184.45,183.83,183.86,50043.0,182.6225,182.8604,182.2458,182.2755,50043.0
2024-08-19 10:20:00,183.87,184.49,183.73,184.37,35127.0,182.2854,182.9001,182.1466,182.7811,35127.0
2024-08-19 10:30:00,184.42,184.54,184.21,184.3,37301.0,182.8307,182.9496,182.6225,182.7117,37301.0
2024-08-19 10:40:00,184.29,184.45,184.2,184.31,26194.0,182.7018,182.8604,182.6126,182.7216,26194.0
2024-08-19 10:50:00,184.35,184.7,184.34,184.49,30550.0,182.7613,183.1083,182.7514,182.9001,30550.0
2024-08-19 11:00:00,184.53,184.72,184.46,184.62,23885.0,182.9397,183.1281,182.8703,183.029,23885.0
2024-08-19 11:10:00,184.63,184.64,184.4,184.52,21968.0,183.0389,183.0488,182.8109,182.9298,21968.0
2024-08-19 11:20:00,184.51,184.58,184.42,184.45,25182.0,182.9199,182.9893,182.8307,182.8604,25182.0
2024-08-19 11:30:00,184.46,184.57,184.39,184.51,26720.0,182.8703,182.9794,182.8009,182.9199,26720.0
2024-08-19 11:40:00,184.55,184.62,184.5,184.51,17139.0,182.9596,183.029,182.91,182.9199,17139.0
2024-08-19 11:50:00,184.56,184.65,184.12,184.27,60422.0,182.9695,183.0587,182.5333,182.682,60422.0
2024-08-19 12:00:00,184.25,184.36,184.13,184.36,17150.0,182.6621,182.7712,182.5432,182.7712,17150.0
2024-08-19 12:10:00,184.38,184.63,184.38,184.62,13387.0,182.791,183.0389,182.791,183.029,13387.0
2024-08-19 12:20:00,184.62,184.72,184.55,184.71,14144.0,183.029,183.1281,182.9596,183.1182,14144.0
2024-08-19 12:30:00,184.7,184.73,184.56,184.68,18189.0,183.1083,183.138,182.9695,183.0884,18189.0
2024-08-19 12:40:00,184.69,184.86,184.69,184.83,14835.0,183.0984,183.2669,183.0984,183.2371,14835.0
2024-08-19 12:50:00,184.83,185.07,184.82,184.95,17524.0,183.2371,183.4751,183.2272,183.3561,17524.0
2024-08-19 13:00:00,184.99,185.02,184.95,184.98,25424.0,183.3958,183.4255,183.3561,183.3859,25424.0
2024-08-19 13:10:00,184.99,185.0,184.83,184.88,29169.0,183.3958,183.4057,183.2371,183.2867,29169.0
2024-08-19 13:20:00,184.89,184.94,184.82,184.83,16309.0,183.2966,183.3462,183.2272,183.2371,16309.0
2024-08-19 13:30:00,184.85,184.92,184.75,184.87,9609.0,183.257,183.3264,183.1578,183.2768,9609.0
2024-08-19 13:40:00,184.88,184.94,184.85,184.93,38726.0,183.2867,183.3462,183.257,183.3363,38726.0
2024-08-19 13:50:00,184.92,185.0,184.89,184.99,11444.0,183.3264,183.4057,183.2966,183.3958,11444.0
2024-08-19 14:00:00,184.99,185.02,184.89,184.92,47725.0,183.3958,183.4255,183.2966,183.3264,47725.0
2024-08-19 14:10:00,184.92,185.02,184.9,185.02,26184.0,183.3264,183.4255,183.3065,183.4255,26184.0
2024-08-19 14:20:00,185.02,185.12,184.97,185.11,25978.0,183.4255,183.5246,183.3759,183.5147,25978.0
2024-08-19 14:30:00,185.12,185.24,185.1,185.22,101554.0,183.5246,183.6436,183.5048,183.6238,101554.0
2024-08-19 14:40:00,185.23,185.48,185.23,185.45,25112.0,183.6337,183.8815,183.6337,183.8518,25112.0
2024-08-19 14:50:00,185.46,185.47,185.29,185.3,23933.0,183.8617,183.8716,183.6932,183.7031,23933.0
2024-08-19 15:00:00,185.3,185.3,185.08,185.1,31931.0,183.7031,183.7031,183.485,183.5048,31931.0
2024-08-19 15:10:00,185.09,185.19,185.03,185.19,24968.0,183.4949,183.594,183.4354,183.594,24968.0
2024-08-19 15:20:00,185.18,185.26,185.11,185.24,33048.0,183.5841,183.6634,183.5147,183.6436,33048.0
2024-08-19 15:30:00,185.24,185.27,185.1,185.15,58089.0,183.6436,183.6734,183.5048,183.5544,58089.0
2024-08-19 15:40:00,185.16,185.3,185.15,185.16,61724.0,183.5643,183.7031,183.5544,183.5643,61724.0
2024-08-19 15:50:00,185.17,185.43,185.09,185.41,319804.0,183.5742,183.832,183.4949,183.8121,319804.0
2024-08-20 09:30:00,185.4,186.09,185.4,185.8,100696.0,183.8022,184.4863,183.8022,184.1988,100696.0
2024-08-20 09:40:00,185.78,186.3,185.78,185.99,64078.0,184.179,184.6945,184.179,184.3871,64078.0
2024-08-20 09:50:00,186.0,186.25,185.79,186.1,56869.0,184.3971,184.6449,184.1889,184.4962,56869.0
2024-08-20 10:00:00,186.1,186.1,185.67,185.9,30409.0,184.4962,184.4962,184.0699,184.2979,30409.0
2024-08-20 10:10:00,185.86,185.86,185.36,185.44,35230.0,184.2583,184.2583,183.7626,183.8419,35230.0
2024-08-20 10:20:00,185.42,185.63,185.26,185.39,20790.0,183.8221,184.0303,183.6634,183.7923,20790.0
2024-08-20 10:30:00,185.41,185.52,184.92,184.93,28813.0,183.8121,183.9212,183.3264,183.3363,28813.0
2024-08-20 10:40:00,184.95,185.14,184.72,185.09,20521.0,183.3561,183.5445,183.1281,183.4949,20521.0
2024-08-20 10:50:00,185.09,185.11,184.83,184.99,24882.0,183.4949,183.5147,183.2371,183.3958,24882.0
2024-08-20 11:00:00,184.98,185.23,184.93,185.23,13891.0,183.3859,183.6337,183.3363,183.6337,13891.0
2024-08-20 11:10:00,185.19,185.28,185.08,185.23,16611.0,183.594,183.6833,183.485,183.6337,16611.0
2024-08-20 11:20:00,185.22,185.25,184.89,184.91,20641.0,183.6238,183.6535,183.2966,183.3165,20641.0
2024-08-20 11:30:00,184.87,185.31,184.87,185.2,17792.0,183.2768,183.713,183.2768,183.604,17792.0
2024-08-20 11:40:00,185.23,185.25,184.98,185.13,19249.0,183.6337,183.6535,183.3859,183.5346,19249.0
2024-08-20 11:50:00,185.14,185.68,185.09,185.67,23616.0,183.5445,184.0798,183.4949,184.0699,23616.0
2024-08-20 12:00:00,185.67,185.71,185.54,185.6,12520.0,184.0699,184.1096,183.941,184.0005,12520.0
2024-08-20 12:10:00,185.62,185.62,185.26,185.27,22948.0,184.0203,184.0203,183.6634,183.6734,22948.0
2024-08-20 12:20:00,185.28,185.35,185.2,185.35,18285.0,183.6833,183.7527,183.604,183.7527,18285.0
2024-08-20 12:30:00,185.29,185.38,185.2,185.27,33001.0,183.6932,183.7824,183.604,183.6734,33001.0
2024-08-20 12:40:00,185.28,185.36,185.18,185.32,14135.0,183.6833,183.7626,183.5841,183.7229,14135.0
2024-08-20 12:50:00,185.31,185.33,184.93,184.94,17310.0,183.713,183.7328,183.3363,183.3462,17310.0
2024-08-20 13:00:00,184.92,184.92,184.67,184.92,18490.0,183.3264,183.3264,183.0785,183.3264,18490.0
2024-08-20 13:10:00,184.93,184.96,184.8,184.85,15481.0,183.3363,183.366,183.2074,183.257,15481.0
2024-08-20 13:20:00,184.84,184.97,184.77,184.93,18329.0,183.2471,183.3759,183.1777,183.3363,18329.0
2024-08-20 13:30:00,184.95,185.0,184.81,184.93,7421.0,183.3561,183.4057,183.2173,183.3363,7421.0
2024-08-20 13:40:00,184.93,185.13,184.93,185.09,24243.0,183.3363,183.5346,183.3363,183.4949,24243.0
2024-08-20 13:50:00,185.08,185.09,184.96,185.04,22629.0,183.485,183.4949,183.366,183.4453,22629.0
2024-08-20 14:00:00,185.03,185.15,184.99,185.07,16879.0,183.4354,183.5544,183.3958,183.4751,16879.0
2024-08-20 14:10:00,185.06,185.37,185.02,185.37,37946.0,183.4652,183.7725,183.4255,183.7725,37946.0
2024-08-20 14:20:00,185.36,185.42,185.22,185.24,21618.0,183.7626,183.8221,183.6238,183.6436,21618.0
2024-08-20 14:30:00,185.24,185.32,185.24,185.31,8400.0,183.6436,183.7229,183.6436,183.713,8400.0
2024-08-20 14:40:00,185.31,185.33,185.17,185.27,6578.0,183.713,183.7328,183.5742,183.6734,6578.0
2024-08-20 14:50:00,185.28,185.3,185.13,185.28,10542.0,183.6833,183.7031,183.5346,183.6833,10542.0
2024-08-20 15:00:00,185.27,185.37,185.23,185.3,12242.0,183.6734,183.7725,183.6337,183.7031,12242.0
2024-08-20 15:10:00,185.3,185.35,185.22,185.26,19399.0,183.7031,183.7527,183.6238,183.6634,19399.0
2024-08-20 15:20:00,185.28,185.31,185.2,185.21,11606.0,183.6833,183.713,183.604,183.6139,11606.0
2024-08-20 15:30:00,185.21,185.33,185.18,185.26,31883.0,183.6139,183.7328,183.5841,183.6634,31883.0
2024-08-20 15:40:00,185.27,185.35,185.15,185.34,48981.0,183.6734,183.7527,183.5544,183.7428,48981.0
2024-08-20 15:50:00,185.35,185.5,185.16,185.21,320454.0,183.7527,183.9014,183.5643,183.6139,320454.0
2024-08-21 09:30:00,186.73,187.14,186.57,187.12,132036.0,185.1208,185.5272,184.9622,185.5074,132036.0
2024-08-21 09:40:00,187.08,187.46,186.85,187.36,60118.0,185.4678,185.8445,185.2397,185.7453,60118.0
2024-08-21 09:50:00,187.33,187.71,187.28,187.43,57584.0,185.7156,186.0923,185.666,185.8147,57584.0
2024-08-21 10:00:00,187.45,187.57,186.96,187.09,78196.0,185.8346,185.9535,185.3488,185.4777,78196.0
2024-08-21 10:10:00,187.09,187.23,186.44,186.89,23779.0,185.4777,185.6165,184.8333,185.2794,23779.0
2024-08-21 10:20:00,186.93,187.38,186.93,187.26,18191.0,185.319,185.7652,185.319,185.6462,18191.0
2024-08-21 10:30:00,187.3,187.75,186.95,187.59,56363.0,185.6859,186.132,185.3389,185.9734,56363.0
2024-08-21 10:40:00,187.6,187.93,187.34,187.4,43606.0,185.9833,186.3104,185.7255,185.785,43606.0
2024-08-21 10:50:00,187.4,187.4,186.66,186.89,61059.0,185.785,185.785,185.0514,185.2794,61059.0
2024-08-21 11:00:00,186.81,186.98,186.55,186.94,27662.0,185.2001,185.3686,184.9423,185.329,27662.0
2024-08-21 11:10:00,186.96,187.2,186.95,186.98,22324.0,185.3488,185.5867,185.3389,185.3686,22324.0
2024-08-21 11:20:00,187.0,187.07,186.82,186.93,18924.0,185.3884,185.4578,185.21,185.319,18924.0
2024-08-21 11:30:00,186.93,187.07,186.8,186.94,14689.0,185.319,185.4578,185.1902,185.329,14689.0
2024-08-21 11:40:00,186.93,187.01,186.62,186.62,19050.0,185.319,185.3984,185.0117,185.0117,19050.0
2024-08-21 11:50:00,186.66,186.76,186.55,186.71,14327.0,185.0514,185.1505,184.9423,185.1009,14327.0
2024-08-21 12:00:00,186.65,186.65,186.31,186.57,18264.0,185.0415,185.0415,184.7044,184.9622,18264.0
2024-08-21 12:10:00,186.59,186.81,186.55,186.8,16401.0,184.982,185.2001,184.9423,185.1902,16401.0
2024-08-21 12:20:00,186.8,186.95,186.77,186.9,24028.0,185.1902,185.3389,185.1604,185.2893,24028.0
2024-08-21 12:30:00,186.91,187.1,186.86,187.07,19093.0,185.2992,185.4876,185.2497,185.4578,19093.0
2024-08-21 12:40:00,187.04,187.13,186.99,187.07,6701.0,185.4281,185.5173,185.3785,185.4578,6701.0
2024-08-21 12:50:00,187.1,187.3,187.01,187.25,6027.0,185.4876,185.6859,185.3984,185.6363,6027.0
2024-08-21 13:00:00,187.24,187.34,187.18,187.2,15538.0,185.6264,185.7255,185.5669,185.5867,15538.0
2024-08-21 13:10:00,187.19,187.31,187.18,187.3,10364.0,185.5768,185.6958,185.5669,185.6859,10364.0
2024-08-21 13:20:00,187.3,187.37,187.26,187.35,16021.0,185.6859,185.7553,185.6462,185.7354,16021.0
2024-08-21 13:30:00,187.37,187.52,187.35,187.5,36582.0,185.7553,185.904,185.7354,185.8841,36582.0
2024-08-21 13:40:00,187.5,187.56,187.33,187.56,10015.0,185.8841,185.9436,185.7156,185.9436,10015.0
2024-08-21 13:50:00,187.57,187.59,187.47,187.47,8722.0,185.9535,185.9734,185.8544,185.8544,8722.0
2024-08-21 14:00:00,187.46,187.72,187.34,187.39,80641.0,185.8445,186.1022,185.7255,185.7751,80641.0
2024-08-21 14:10:00,187.42,187.52,187.37,187.51,9483.0,185.8048,185.904,185.7553,185.894,9483.0
2024-08-21 14:20:00,187.48,187.66,187.42,187.64,11370.0,185.8643,186.0428,185.8048,186.0229,11370.0
2024-08-21 14:30:00,187.7,187.91,187.52,187.6,31568.0,186.0824,186.2906,185.904,185.9833,31568.0
2024-08-21 14:40:00,187.59,187.62,187.48,187.56,14788.0,185.9734,186.0031,185.8643,185.9436,14788.0
2024-08-21 14:50:00,187.58,187.7,187.53,187.56,18259.0,185.9634,186.0824,185.9139,185.9436,18259.0
2024-08-21 15:00:00,187.57,187.61,187.22,187.33,33351.0,185.9535,185.9932,185.6065,185.7156,33351.0
2024-08-21 15:10:00,187.32,187.46,187.31,187.38,20036.0,185.7057,185.8445,185.6958,185.7652,20036.0
2024-08-21 15:20:00,187.35,187.46,187.09,187.42,36688.0,185.7354,185.8445,185.4777,185.8048,36688.0
2024-08-21 15:30:00,187.4,187.43,187.28,187.36,26329.0,185.785,185.8147,185.666,185.7453,26329.0
2024-08-21 15:40:00,187.37,187.43,187.29,187.41,59835.0,185.7553,185.8147,185.6759,185.7949,59835.0
2024-08-21 15:50:00,187.42,187.65,187.38,187.56,293177.0,185.8048,186.0328,185.7652,185.9436,293177.0
2024-08-22 09:30:00,187.88,188.06,187.45,187.71,79683.0,186.2609,186.4393,185.8346,186.0923,79683.0
2024-08-22 09:40:00,187.73,188.01,187.26,187.32,61035.0,186.1122,186.3897,185.6462,185.7057,61035.0
2024-08-22 09:50:00,187.31,187.5,187.03,187.25,31846.0,185.6958,185.8841,185.4182,185.6363,31846.0
2024-08-22 10:00:00,187.25,187.37,186.82,186.82,29944.0,185.6363,185.7553,185.21,185.21,29944.0
2024-08-22 10:10:00,186.82,186.85,186.51,186.67,42415.0,185.21,185.2397,184.9027,185.0613,42415.0
2024-08-22 10:20:00,186.7,186.92,186.64,186.87,42778.0,185.091,185.3091,185.0315,185.2596,42778.0
2024-08-22 10:30:00,186.8,186.98,186.52,186.97,36366.0,185.1902,185.3686,184.9126,185.3587,36366.0
2024-08-22 10:40:00,186.98,187.05,186.57,186.57,12296.0,185.3686,185.438,184.9622,184.9622,12296.0
2024-08-22 10:50:00,186.65,186.87,186.57,186.66,30359.0,185.0415,185.2596,184.9622,185.0514,30359.0
2024-08-22 11:00:00,186.67,186.9,186.55,186.6,129052.0,185.0613,185.2893,184.9423,184.9919,129052.0
2024-08-22 11:10:00,186.61,186.68,186.38,186.38,36689.0,185.0018,185.0712,184.7738,184.7738,36689.0
2024-08-22 11:20:00,186.36,186.4,186.15,186.34,20577.0,184.754,184.7936,184.5458,184.7341,20577.0
2024-08-22 11:30:00,186.31,186.43,186.07,186.07,27276.0,184.7044,184.8234,184.4665,184.4665,27276.0
2024-08-22 11:40:00,186.06,186.27,185.55,185.62,153250.0,184.4565,184.6647,183.9509,184.0203,153250.0
2024-08-22 11:50:00,185.64,185.84,185.54,185.72,19809.0,184.0402,184.2384,183.941,184.1195,19809.0
2024-08-22 12:00:00,185.68,185.98,185.67,185.92,31546.0,184.0798,184.3772,184.0699,184.3178,31546.0
2024-08-22 12:10:00,185.94,185.95,185.75,185.91,21201.0,184.3376,184.3475,184.1492,184.3078,21201.0
2024-08-22 12:20:00,185.94,186.35,185.94,186.24,19880.0,184.3376,184.744,184.3376,184.635,19880.0
2024-08-22 12:30:00,186.21,186.42,186.2,186.29,26050.0,184.6053,184.8134,184.5953,184.6846,26050.0
2024-08-22 12:40:00,186.28,186.4,186.1,186.14,8841.0,184.6746,184.7936,184.4962,184.5359,8841.0
2024-08-22 12:50:00,186.17,186.17,185.5,185.61,107269.0,184.5656,184.5656,183.9014,184.0104,107269.0
2024-08-22 13:00:00,185.61,185.63,185.39,185.61,45760.0,184.0104,184.0303,183.7923,184.0104,45760.0
2024-08-22 13:10:00,185.59,185.89,185.44,185.61,24014.0,183.9906,184.288,183.8419,184.0104,24014.0
2024-08-22 13:20:00,185.61,185.64,185.47,185.49,14417.0,184.0104,184.0402,183.8716,183.8915,14417.0
2024-08-22 13:30:00,185.46,185.51,184.97,185.28,40175.0,183.8617,183.9113,183.3759,183.6833,40175.0
2024-08-22 13:40:00,185.24,185.3,184.97,184.99,27301.0,183.6436,183.7031,183.3759,183.3958,27301.0
2024-08-22 13:50:00,185.01,185.1,184.65,184.78,23672.0,183.4156,183.5048,183.0587,183.1876,23672.0
2024-08-22 14:00:00,184.78,184.99,184.67,184.97,18567.0,183.1876,183.3958,183.0785,183.3759,18567.0
2024-08-22 14:10:00,185.01,185.3,184.9,185.28,16725.0,183.4156,183.7031,183.3065,183.6833,16725.0
2024-08-22 14:20:00,185.24,185.31,185.11,185.31,11403.0,183.6436,183.713,183.5147,183.713,11403.0
2024-08-22 14:30:00,185.22,185.34,185.19,185.3,8689.0,183.6238,183.7428,183.594,183.7031,8689.0
2024-08-22 14:40:00,185.25,185.38,185.21,185.21,10876.0,183.6535,183.7824,183.6139,183.6139,10876.0
2024-08-22 14:50:00,185.16,185.19,184.8,184.89,19593.0,183.5643,183.594,183.2074,183.2966,19593.0
2024-08-22 15:00:00,184.86,185.29,184.86,185.16,20469.0,183.2669,183.6932,183.2669,183.5643,20469.0
2024-08-22 15:10:00,185.17,185.22,184.99,185.07,37793.0,183.5742,183.6238,183.3958,183.4751,37793.0
2024-08-22 15:20:00,185.02,185.02,184.69,184.69,45000.0,183.4255,183.4255,183.0984,183.0984,45000.0
2024-08-22 15:30:00,184.69,184.82,184.45,184.45,56306.0,183.0984,183.2272,182.8604,182.8604,56306.0
2024-08-22 15:40:00,184.44,184.5,184.32,184.47,89389.0,182.8505,182.91,182.7315,182.8802,89389.0
2024-08-22 15:50:00,184.48,184.6,183.97,184.33,493242.0,182.8902,183.0091,182.3846,182.7415,493242.0
2024-08-23 09:30:00,185.75,186.22,185.75,186.14,119703.0,184.1492,184.6152,184.1492,184.5359,119703.0
2024-08-23 09:40:00,186.21,186.28,185.93,186.07,25957.0,184.6053,184.6746,184.3277,184.4665,25957.0
2024-08-23 09:50:00,186.08,186.11,185.72,185.89,37295.0,184.4764,184.5061,184.1195,184.288,37295.0
2024-08-23 10:00:00,185.93,187.22,185.92,187.19,116473.0,184.3277,185.6065,184.3178,185.5768,116473.0
2024-08-23 10:10:00,187.23,187.66,186.9,187.18,264388.0,185.6165,186.0428,185.2893,185.5669,264388.0
2024-08-23 10:20:00,187.16,187.84,186.96,187.68,187512.0,185.5471,186.2212,185.3488,186.0626,187512.0
2024-08-23 10:30:00,187.72,187.85,187.34,187.34,110127.0,186.1022,186.2311,185.7255,185.7255,110127.0
2024-08-23 10:40:00,187.36,187.6,186.31,186.57,69148.0,185.7453,185.9833,184.7044,184.9622,69148.0
2024-08-23 10:50:00,186.57,186.95,186.18,186.89,48799.0,184.9622,185.3389,184.5755,185.2794,48799.0
2024-08-23 11:00:00,186.89,187.0,186.61,186.93,39477.0,185.2794,185.3884,185.0018,185.319,39477.0
2024-08-23 11:10:00,186.95,187.63,186.43,187.44,46494.0,185.3389,186.013,184.8234,185.8247,46494.0
2024-08-23 11:20:00,187.52,187.74,187.29,187.55,36196.0,185.904,186.1221,185.6759,185.9337,36196.0
2024-08-23 11:30:00,187.57,187.75,187.5,187.75,20275.0,185.9535,186.132,185.8841,186.132,20275.0
2024-08-23 11:40:00,187.75,187.94,187.08,187.4,21295.0,186.132,186.3203,185.4678,185.785,21295.0
2024-08-23 11:50:00,187.37,187.4,187.09,187.11,17536.0,185.7553,185.785,185.4777,185.4975,17536.0
2024-08-23 12:00:00,187.08,187.08,186.61,186.83,21625.0,185.4678,185.4678,185.0018,185.2199,21625.0
2024-08-23 12:10:00,186.83,186.85,186.45,186.73,35834.0,185.2199,185.2397,184.8432,185.1208,35834.0
2024-08-23 12:20:00,186.73,186.74,186.28,186.5,20979.0,185.1208,185.1307,184.6746,184.8928,20979.0
2024-08-23 12:30:00,186.49,186.87,186.34,186.68,29805.0,184.8828,185.2596,184.7341,185.0712,29805.0
2024-08-23 12:40:00,186.66,186.7,186.0,186.25,50465.0,185.0514,185.091,184.3971,184.6449,50465.0
2024-08-23 12:50:00,186.23,186.87,186.23,186.73,41435.0,184.6251,185.2596,184.6251,185.1208,41435.0
2024-08-23 13:00:00,186.77,186.89,186.63,186.78,21806.0,185.1604,185.2794,185.0216,185.1703,21806.0
2024-08-23 13:10:00,186.81,186.93,186.69,186.84,23583.0,185.2001,185.319,185.0811,185.2298,23583.0
2024-08-23 13:20:00,186.85,187.27,186.82,187.23,31203.0,185.2397,185.6561,185.21,185.6165,31203.0
2024-08-23 13:30:00,187.23,187.41,187.23,187.39,21241.0,185.6165,185.7949,185.6165,185.7751,21241.0
2024-08-23 13:40:00,187.38,187.52,187.32,187.38,21148.0,185.7652,185.904,185.7057,185.7652,21148.0
2024-08-23 13:50:00,187.38,187.45,187.26,187.37,18248.0,185.7652,185.8346,185.6462,185.7553,18248.0
2024-08-23 14:00:00,187.35,187.53,187.29,187.48,22921.0,185.7354,185.9139,185.6759,185.8643,22921.0
2024-08-23 14:10:00,187.49,187.61,187.44,187.56,18847.0,185.8742,185.9932,185.8247,185.9436,18847.0
2024-08-23 14:20:00,187.56,187.57,187.34,187.5,20169.0,185.9436,185.9535,185.7255,185.8841,20169.0
2024-08-23 14:30:00,187.48,187.59,187.41,187.55,19802.0,185.8643,185.9734,185.7949,185.9337,19802.0
2024-08-23 14:40:00,187.56,187.68,187.53,187.64,31666.0,185.9436,186.0626,185.9139,186.0229,31666.0
2024-08-23 14:50:00,187.64,187.67,187.36,187.52,23934.0,186.0229,186.0527,185.7453,185.904,23934.0
2024-08-23 15:00:00,187.52,187.61,187.29,187.61,38802.0,185.904,185.9932,185.6759,185.9932,38802.0
2024-08-23 15:10:00,187.65,187.95,187.64,187.87,27036.0,186.0328,186.3303,186.0229,186.2509,27036.0
2024-08-23 15:20:00,187.87,188.04,187.79,188.02,35458.0,186.2509,186.4195,186.1716,186.3997,35458.0
2024-08-23 15:30:00,188.03,188.05,187.68,187.79,52297.0,186.4096,186.4294,186.0626,186.1716,52297.0
2024-08-23 15:40:00,187.78,187.89,187.53,187.84,94018.0,186.1617,186.2708,185.9139,186.2212,94018.0
2024-08-23 15:50:00,187.85,188.08,187.72,187.85,327247.0,186.2311,186.4591,186.1022,186.2311,327247.0
2024-08-26 09:30:00,187.69,188.03,187.61,187.81,103564.0,186.0725,186.4096,185.9932,186.1915,103564.0
2024-08-26 09:40:00,187.74,187.85,187.58,187.82,24111.0,186.1221,186.2311,185.9634,186.2014,24111.0
2024-08-26 09:50:00,187.79,187.92,187.63,187.89,22200.0,186.1716,186.3005,186.013,186.2708,22200.0
2024-08-26 10:00:00,187.92,188.09,187.76,187.89,35347.0,186.3005,186.4691,186.1419,186.2708,35347.0
2024-08-26 10:10:00,187.91,187.91,187.13,187.18,15632.0,186.2906,186.2906,185.5173,185.5669,15632.0
2024-08-26 10:20:00,187.24,187.42,187.18,187.22,19140.0,185.6264,185.8048,185.5669,185.6065,19140.0
2024-08-26 10:30:00,187.2,187.25,186.76,186.84,36162.0,185.5867,185.6363,185.1505,185.2298,36162.0
2024-08-26 10:40:00,186.84,187.14,186.8,187.01,23704.0,185.2298,185.5272,185.1902,185.3984,23704.0
2024-08-26 10:50:00,187.04,187.15,186.84,187.02,22128.0,185.4281,185.5372,185.2298,185.4083,22128.0
2024-08-26 11:00:00,187.0,187.16,186.82,186.87,7543.0,185.3884,185.5471,185.21,185.2596,7543.0
2024-08-26 11:10:00,186.87,186.97,186.74,186.91,10398.0,185.2596,185.3587,185.1307,185.2992,10398.0
2024-08-26 11:20:00,186.87,186.94,186.72,186.8,14855.0,185.2596,185.329,185.1109,185.1902,14855.0
2024-08-26 11:30:00,186.76,186.81,186.63,186.73,17894.0,185.1505,185.2001,185.0216,185.1208,17894.0
2024-08-26 11:40:00,186.74,186.95,186.46,186.65,15049.0,185.1307,185.3389,184.8531,185.0415,15049.0
2024-08-26 11:50:00,186.67,186.69,186.41,186.46,14430.0,185.0613,185.0811,184.8035,184.8531,14430.0
2024-08-26 12:00:00,186.47,186.55,186.38,186.46,9218.0,184.863,184.9423,184.7738,184.8531,9218.0
2024-08-26 12:10:00,186.49,186.69,186.43,186.67,16486.0,184.8828,185.0811,184.8234,185.0613,16486.0
2024-08-26 12:20:00,186.65,186.98,186.65,186.96,28498.0,185.0415,185.3686,185.0415,185.3488,28498.0
2024-08-26 12:30:00,186.99,187.08,186.96,187.05,11986.0,185.3785,185.4678,185.3488,185.438,11986.0
2024-08-26 12:40:00,187.03,187.12,186.97,187.07,11750.0,185.4182,185.5074,185.3587,185.4578,11750.0
2024-08-26 12:50:00,187.06,187.13,186.97,187.05,12653.0,185.4479,185.5173,185.3587,185.438,12653.0
2024-08-26 13:00:00,187.04,187.1,186.83,186.93,24165.0,185.4281,185.4876,185.2199,185.319,24165.0
2024-08-26 13:10:00,186.94,186.98,186.75,186.77,9024.0,185.329,185.3686,185.1406,185.1604,9024.0
2024-08-26 13:20:00,186.79,186.94,186.71,186.71,11617.0,185.1803,185.329,185.1009,185.1009,11617.0
2024-08-26 13:30:00,186.7,186.76,186.28,186.33,24986.0,185.091,185.1505,184.6746,184.7242,24986.0
2024-08-26 13:40:00,186.37,186.39,185.92,186.03,32694.0,184.7639,184.7837,184.3178,184.4268,32694.0
2024-08-26 13:50:00,186.01,186.06,185.93,186.03,14774.0,184.407,184.4565,184.3277,184.4268,14774.0
2024-08-26 14:00:00,186.01,186.14,185.83,185.9,15693.0,184.407,184.5359,184.2285,184.2979,15693.0
2024-08-26 14:10:00,185.89,186.06,185.86,186.05,14049.0,184.288,184.4565,184.2583,184.4466,14049.0
2024-08-26 14:20:00,186.08,186.33,186.07,186.3,16124.0,184.4764,184.7242,184.4665,184.6945,16124.0
2024-08-26 14:30:00,186.33,186.57,186.3,186.47,17411.0,184.7242,184.9622,184.6945,184.863,17411.0
2024-08-26 14:40:00,186.5,186.62,186.48,186.49,19164.0,184.8928,185.0117,184.8729,184.8828,19164.0
2024-08-26 14:50:00,186.46,186.62,186.41,186.6,24116.0,184.8531,185.0117,184.8035,184.9919,24116.0
2024-08-26 15:00:00,186.59,186.6,186.35,186.42,20156.0,184.982,184.9919,184.744,184.8134,20156.0
2024-08-26 15:10:00,186.43,186.55,186.38,186.43,23983.0,184.8234,184.9423,184.7738,184.8234,23983.0
2024-08-26 15:20:00,186.45,186.5,186.32,186.33,26899.0,184.8432,184.8928,184.7143,184.7242,26899.0
2024-08-26 15:30:00,186.31,186.33,186.2,186.2,43169.0,184.7044,184.7242,184.5953,184.5953,43169.0
2024-08-26 15:40:00,186.2,186.37,186.17,186.25,42771.0,184.5953,184.7639,184.5656,184.6449,42771.0
2024-08-26 15:50:00,186.27,186.48,186.18,186.45,197528.0,184.6647,184.8729,184.5755,184.8432,197528.0
2024-08-27 09:30:00,185.95,186.17,185.18,185.25,72942.0,184.3475,184.5656,183.5841,183.6535,72942.0
2024-08-27 09:40:00,185.3,185.42,185.14,185.35,71080.0,183.7031,183.8221,183.5445,183.7527,71080.0
2024-08-27 09:50:00,185.34,185.47,184.92,184.96,38467.0,183.7428,183.8716,183.3264,183.366,38467.0
2024-08-27 10:00:00,185.02,185.11,184.83,184.96,47624.0,183.4255,183.5147,183.2371,183.366,47624.0
2024-08-27 10:10:00,184.96,185.05,184.66,184.95,49688.0,183.366,183.4552,183.0686,183.3561,49688.0
2024-08-27 10:20:00,184.92,185.49,184.89,185.45,29925.0,183.3264,183.8915,183.2966,183.8518,29925.0
2024-08-27 10:30:00,185.49,185.66,185.44,185.55,46600.0,183.8915,184.06,183.8419,183.9509,46600.0
2024-08-27 10:40:00,185.57,185.74,185.52,185.72,23551.0,183.9708,184.1393,183.9212,184.1195,23551.0
2024-08-27 10:50:00,185.75,185.91,185.66,185.77,51417.0,184.1492,184.3078,184.06,184.169,51417.0
2024-08-27 11:00:00,185.82,185.94,185.69,185.79,25176.0,184.2186,184.3376,184.0897,184.1889,25176.0
2024-08-27 11:10:00,185.78,185.83,185.43,185.5,22783.0,184.179,184.2285,183.832,183.9014,22783.0
2024-08-27 11:20:00,185.52,185.73,185.46,185.59,27263.0,183.9212,184.1294,183.8617,183.9906,27263.0
2024-08-27 11:30:00,185.48,185.56,185.12,185.4,21303.0,183.8815,183.9609,183.5246,183.8022,21303.0
2024-08-27 11:40:00,185.4,185.46,185.31,185.37,15239.0,183.8022,183.8617,183.713,183.7725,15239.0
2024-08-27 11:50:00,185.36,185.55,185.29,185.53,13679.0,183.7626,183.9509,183.6932,183.9311,13679.0
2024-08-27 12:00:00,185.53,185.62,185.46,185.49,10375.0,183.9311,184.0203,183.8617,183.8915,10375.0
2024-08-27 12:10:00,185.48,185.86,185.48,185.82,6711.0,183.8815,184.2583,183.8815,184.2186,6711.0
2024-08-27 12:20:00,185.85,185.87,185.66,185.74,15507.0,184.2484,184.2682,184.06,184.1393,15507.0
2024-08-27 12:30:00,185.73,185.85,185.62,185.64,6582.0,184.1294,184.2484,184.0203,184.0402,6582.0
2024-08-27 12:40:00,185.64,185.71,185.32,185.71,13494.0,184.0402,184.1096,183.7229,184.1096,13494.0
2024-08-27 12:50:00,185.68,185.78,185.61,185.61,9497.0,184.0798,184.179,184.0104,184.0104,9497.0
2024-08-27 13:00:00,185.65,185.83,185.64,185.77,10472.0,184.0501,184.2285,184.0402,184.169,10472.0
2024-08-27 13:10:00,185.79,185.82,185.73,185.8,9599.0,184.1889,184.2186,184.1294,184.1988,9599.0
2024-08-27 13:20:00,185.81,186.1,185.78,186.09,11712.0,184.2087,184.4962,184.179,184.4863,11712.0
2024-08-27 13:30:00,186.1,186.19,186.05,186.07,7957.0,184.4962,184.5854,184.4466,184.4665,7957.0
2024-08-27 13:40:00,186.06,186.15,185.97,186.06,8562.0,184.4565,184.5458,184.3673,184.4565,8562.0
2024-08-27 13:50:00,186.09,186.16,186.06,186.08,6538.0,184.4863,184.5557,184.4565,184.4764,6538.0
2024-08-27 14:00:00,186.08,186.15,186.03,186.03,8492.0,184.4764,184.5458,184.4268,184.4268,8492.0
2024-08-27 14:10:00,186.04,186.09,185.92,185.99,17248.0,184.4367,184.4863,184.3178,184.3871,17248.0
2024-08-27 14:20:00,185.97,186.03,185.92,185.98,6749.0,184.3673,184.4268,184.3178,184.3772,6749.0
2024-08-27 14:30:00,185.97,186.07,185.94,186.0,11322.0,184.3673,184.4665,184.3376,184.3971,11322.0
2024-08-27 14:40:00,186.01,186.1,185.98,186.08,20989.0,184.407,184.4962,184.3772,184.4764,20989.0
2024-08-27 14:50:00,186.05,186.17,185.97,186.08,22840.0,184.4466,184.5656,184.3673,184.4764,22840.0
2024-08-27 15:00:00,186.11,186.13,185.94,186.08,15330.0,184.5061,184.5259,184.3376,184.4764,15330.0
2024-08-27 15:10:00,186.08,186.13,186.01,186.04,11032.0,184.4764,184.5259,184.407,184.4367,11032.0
2024-08-27 15:20:00,186.05,186.09,185.98,186.01,30234.0,184.4466,184.4863,184.3772,184.407,30234.0
2024-08-27 15:30:00,185.98,186.02,185.9,185.96,23323.0,184.3772,184.4169,184.2979,184.3574,23323.0
2024-08-27 15:40:00,185.95,186.08,185.94,186.06,29824.0,184.3475,184.4764,184.3376,184.4565,29824.0
2024-08-27 15:50:00,186.02,186.04,185.76,185.87,174778.0,184.4169,184.4367,184.1591,184.2682,174778.0
2024-08-28 09:30:00,185.81,186.27,185.06,185.13,76835.0,184.2087,184.6647,183.4652,183.5346,76835.0
2024-08-28 09:40:00,185.17,185.43,184.96,185.17,63863.0,183.5742,183.832,183.366,183.5742,63863.0
2024-08-28 09:50:00,185.18,185.48,185.01,185.28,59501.0,183.5841,183.8815,183.4156,183.6833,59501.0
2024-08-28 10:00:00,185.29,185.29,184.87,185.05,45002.0,183.6932,183.6932,183.2768,183.4552,45002.0
2024-08-28 10:10:00,185.03,185.32,184.97,185.27,45036.0,183.4354,183.7229,183.3759,183.6734,45036.0
2024-08-28 10:20:00,185.25,185.34,185.09,185.2,70845.0,183.6535,183.7428,183.4949,183.604,70845.0
2024-08-28 10:30:00,185.21,185.28,185.02,185.08,24220.0,183.6139,183.6833,183.4255,183.485,24220.0
2024-08-28 10:40:00,185.11,185.12,184.53,184.63,47095.0,183.5147,183.5246,182.9397,183.0389,47095.0
2024-08-28 10:50:00,184.64,184.92,184.6,184.85,19447.0,183.0488,183.3264,183.0091,183.257,19447.0
2024-08-28 11:00:00,184.8,184.8,184.52,184.67,30870.0,183.2074,183.2074,182.9298,183.0785,30870.0
2024-08-28 11:10:00,184.67,184.67,184.02,184.07,88868.0,183.0785,183.0785,182.4341,182.4837,88868.0
2024-08-28 11:20:00,184.07,184.26,183.96,184.26,49703.0,182.4837,182.6721,182.3746,182.6721,49703.0
2024-08-28 11:30:00,184.24,184.34,184.06,184.25,34771.0,182.6522,182.7514,182.4738,182.6621,34771.0
2024-08-28 11:40:00,184.25,184.32,184.07,184.21,28171.0,182.6621,182.7315,182.4837,182.6225,28171.0
2024-08-28 11:50:00,184.18,184.3,184.12,184.27,36044.0,182.5927,182.7117,182.5333,182.682,36044.0
2024-08-28 12:00:00,184.26,184.35,183.97,184.05,19766.0,182.6721,182.7613,182.3846,182.4639,19766.0
2024-08-28 12:10:00,184.06,184.08,183.72,183.91,27133.0,182.4738,182.4936,182.1367,182.3251,27133.0
2024-08-28 12:20:00,183.91,183.93,183.55,183.77,35794.0,182.3251,182.3449,181.9682,182.1863,35794.0
2024-08-28 12:30:00,183.74,183.97,183.69,183.95,26271.0,182.1565,182.3846,182.107,182.3647,26271.0
2024-08-28 12:40:00,183.94,184.09,183.91,184.0,21280.0,182.3548,182.5035,182.3251,182.4143,21280.0
2024-08-28 12:50:00,184.0,184.39,183.98,184.34,22509.0,182.4143,182.8009,182.3945,182.7514,22509.0
2024-08-28 13:00:00,184.35,184.46,184.3,184.4,15297.0,182.7613,182.8703,182.7117,182.8109,15297.0
2024-08-28 13:10:00,184.4,184.4,183.94,183.99,28236.0,182.8109,182.8109,182.3548,182.4044,28236.0
2024-08-28 13:20:00,183.97,184.02,183.88,183.98,16975.0,182.3846,182.4341,182.2953,182.3945,16975.0
2024-08-28 13:30:00,183.98,184.09,183.81,183.81,13315.0,182.3945,182.5035,182.2259,182.2259,13315.0
2024-08-28 13:40:00,183.81,183.84,183.51,183.55,23176.0,182.2259,182.2557,181.9285,181.9682,23176.0
2024-08-28 13:50:00,183.55,183.58,182.73,182.76,47203.0,181.9682,181.9979,181.1552,181.185,47203.0
2024-08-28 14:00:00,182.76,183.01,182.65,182.98,55729.0,181.185,181.4328,181.0759,181.4031,55729.0
2024-08-28 14:10:00,182.99,183.06,182.88,183.01,27671.0,181.413,181.4824,181.304,181.4328,27671.0
2024-08-28 14:20:00,183.02,183.1,182.88,182.95,21328.0,181.4427,181.5221,181.304,181.3733,21328.0
2024-08-28 14:30:00,182.96,183.01,182.84,183.01,31044.0,181.3833,181.4328,181.2643,181.4328,31044.0
2024-08-28 14:40:00,183.0,183.13,182.96,183.07,17105.0,181.4229,181.5518,181.3833,181.4923,17105.0
2024-08-28 14:50:00,183.08,183.97,183.08,183.92,40902.0,181.5022,182.3846,181.5022,182.335,40902.0
2024-08-28 15:00:00,183.91,184.14,183.67,183.73,31484.0,182.3251,182.5531,182.0871,182.1466,31484.0
2024-08-28 15:10:00,183.74,183.81,183.56,183.8,31130.0,182.1565,182.2259,181.9781,182.216,31130.0
2024-08-28 15:20:00,183.82,184.1,183.74,184.1,27427.0,182.2358,182.5134,182.1565,182.5134,27427.0
2024-08-28 15:30:00,184.09,184.15,183.82,183.86,60273.0,182.5035,182.563,182.2358,182.2755,60273.0
2024-08-28 15:40:00,183.86,184.27,183.83,184.11,99913.0,182.2755,182.682,182.2458,182.5234,99913.0
2024-08-28 15:50:00,184.11,184.44,184.03,184.08,343976.0,182.5234,182.8505,182.444,182.4936,343976.0
2024-08-29 09:30:00,185.74,186.15,185.43,185.51,128926.0,184.1393,184.5458,183.832,183.9113,128926.0
2024-08-29 09:40:00,185.53,185.78,185.18,185.7,42610.0,183.9311,184.179,183.5841,184.0996,42610.0
2024-08-29 09:50:00,185.66,185.75,184.95,185.58,59021.0,184.06,184.1492,183.3561,183.9807,59021.0
2024-08-29 10:00:00,185.6,185.87,185.59,185.62,36146.0,184.0005,184.2682,183.9906,184.0203,36146.0
2024-08-29 10:10:00,185.64,185.8,185.3,185.59,33226.0,184.0402,184.1988,183.7031,183.9906,33226.0
2024-08-29 10:20:00,185.61,186.02,185.45,185.89,24195.0,184.0104,184.4169,183.8518,184.288,24195.0
2024-08-29 10:30:00,185.93,186.06,185.82,185.95,51675.0,184.3277,184.4565,184.2186,184.3475,51675.0
2024-08-29 10:40:00,186.07,186.07,185.8,185.98,31653.0,184.4665,184.4665,184.1988,184.3772,31653.0
2024-08-29 10:50:00,186.09,186.12,185.56,185.71,30507.0,184.4863,184.516,183.9609,184.1096,30507.0
2024-08-29 11:00:00,185.7,185.85,185.63,185.71,20411.0,184.0996,184.2484,184.0303,184.1096,20411.0
2024-08-29 11:10:00,185.69,186.05,185.64,185.67,34782.0,184.0897,184.4466,184.0402,184.0699,34782.0
2024-08-29 11:20:00,185.61,185.83,185.48,185.79,22825.0,184.0104,184.2285,183.8815,184.1889,22825.0
2024-08-29 11:30:00,185.78,186.0,185.78,186.0,23225.0,184.179,184.3971,184.179,184.3971,23225.0
2024-08-29 11:40:00,185.94,186.01,185.81,186.0,8545.0,184.3376,184.407,184.2087,184.3971,8545.0
2024-08-29 11:50:00,185.98,186.13,185.95,186.07,21976.0,184.3772,184.5259,184.3475,184.4665,21976.0
2024-08-29 12:00:00,186.08,186.26,186.07,186.21,42385.0,184.4764,184.6548,184.4665,184.6053,42385.0
2024-08-29 12:10:00,186.17,186.37,186.1,186.18,18473.0,184.5656,184.7639,184.4962,184.5755,18473.0
2024-08-29 12:20:00,186.2,186.41,186.19,186.41,11320.0,184.5953,184.8035,184.5854,184.8035,11320.0
2024-08-29 12:30:00,186.4,186.5,186.39,186.44,14465.0,184.7936,184.8928,184.7837,184.8333,14465.0
2024-08-29 12:40:00,186.46,186.53,186.31,186.31,8578.0,184.8531,184.9225,184.7044,184.7044,8578.0
2024-08-29 12:50:00,186.31,186.38,186.17,186.36,31961.0,184.7044,184.7738,184.5656,184.754,31961.0
2024-08-29 13:00:00,186.28,186.29,186.09,186.1,16357.0,184.6746,184.6846,184.4863,184.4962,16357.0
2024-08-29 13:10:00,186.12,186.13,185.87,186.01,17301.0,184.516,184.5259,184.2682,184.407,17301.0
2024-08-29 13:20:00,186.0,186.09,185.92,185.99,12471.0,184.3971,184.4863,184.3178,184.3871,12471.0
2024-08-29 13:30:00,186.01,186.09,185.96,186.0,9431.0,184.407,184.4863,184.3574,184.3971,9431.0
2024-08-29 13:40:00,185.97,186.22,185.94,186.13,25487.0,184.3673,184.6152,184.3376,184.5259,25487.0
2024-08-29 13:50:00,186.13,186.5,186.1,186.49,25944.0,184.5259,184.8928,184.4962,184.8828,25944.0
2024-08-29 14:00:00,186.48,186.48,186.1,186.13,20307.0,184.8729,184.8729,184.4962,184.5259,20307.0
2024-08-29 14:10:00,186.1,186.11,185.93,185.94,14279.0,184.4962,184.5061,184.3277,184.3376,14279.0
2024-08-29 14:20:00,185.93,185.95,185.29,185.34,37919.0,184.3277,184.3475,183.6932,183.7428,37919.0
2024-08-29 14:30:00,185.29,185.33,184.64,184.76,79633.0,183.6932,183.7328,183.0488,183.1677,79633.0
2024-08-29 14:40:00,184.72,184.92,184.3,184.66,70854.0,183.1281,183.3264,182.7117,183.0686,70854.0
2024-08-29 14:50:00,184.6,184.73,184.24,184.58,32255.0,183.0091,183.138,182.6522,182.9893,32255.0
2024-08-29 15:00:00,184.6,184.65,184.28,184.48,50952.0,183.0091,183.0587,182.6919,182.8902,50952.0
2024-08-29 15:10:00,184.48,184.76,184.19,184.57,45860.0,182.8902,183.1677,182.6027,182.9794,45860.0
2024-08-29 15:20:00,184.55,184.99,184.42,184.78,35584.0,182.9596,183.3958,182.8307,183.1876,35584.0
2024-08-29 15:30:00,184.82,185.0,184.6,184.8,50591.0,183.2272,183.4057,183.0091,183.2074,50591.0
2024-08-29 15:40:00,184.8,184.83,184.3,184.35,58787.0,183.2074,183.2371,182.7117,182.7613,58787.0
2024-08-29 15:50:00,184.33,184.58,184.16,184.35,231074.0,182.7415,182.9893,182.5729,182.7613,231074.0
2024-08-30 09:30:00,185.02,185.69,185.02,185.4,85779.0,183.4255,184.0897,183.4255,183.8022,85779.0
2024-08-30 09:40:00,185.38,185.58,185.09,185.14,34569.0,183.7824,183.9807,183.4949,183.5445,34569.0
2024-08-30 09:50:00,185.09,185.65,185.01,185.63,30594.0,183.4949,184.0501,183.4156,184.0303,30594.0
2024-08-30 10:00:00,185.68,185.83,185.46,185.63,43986.0,184.0798,184.2285,183.8617,184.0303,43986.0
2024-08-30 10:10:00,185.65,185.75,185.44,185.64,25539.0,184.0501,184.1492,183.8419,184.0402,25539.0
2024-08-30 10:20:00,185.59,185.59,185.09,185.3,19540.0,183.9906,183.9906,183.4949,183.7031,19540.0
2024-08-30 10:30:00,185.28,185.59,185.24,185.53,68851.0,183.6833,183.9906,183.6436,183.9311,68851.0
2024-08-30 10:40:00,185.56,185.69,185.08,185.55,18519.0,183.9609,184.0897,183.485,183.9509,18519.0
2024-08-30 10:50:00,185.53,185.55,184.87,184.87,23691.0,183.9311,183.9509,183.2768,183.2768,23691.0
2024-08-30 11:00:00,184.83,185.19,184.74,185.19,18604.0,183.2371,183.594,183.1479,183.594,18604.0
2024-08-30 11:10:00,185.2,185.26,185.08,185.15,22072.0,183.604,183.6634,183.485,183.5544,22072.0
2024-08-30 11:20:00,185.13,185.19,184.96,185.1,17202.0,183.5346,183.594,183.366,183.5048,17202.0
2024-08-30 11:30:00,185.09,185.15,184.72,185.02,30065.0,183.4949,183.5544,183.1281,183.4255,30065.0
2024-08-30 11:40:00,185.03,185.23,185.02,185.1,19355.0,183.4354,183.6337,183.4255,183.5048,19355.0
2024-08-30 11:50:00,185.07,185.33,185.04,185.24,17109.0,183.4751,183.7328,183.4453,183.6436,17109.0
2024-08-30 12:00:00,185.23,185.29,184.88,185.26,20219.0,183.6337,183.6932,183.2867,183.6634,20219.0
2024-08-30 12:10:00,185.25,185.29,184.91,184.94,11000.0,183.6535,183.6932,183.3165,183.3462,11000.0
2024-08-30 12:20:00,184.97,184.97,184.57,184.63,18911.0,183.3759,183.3759,182.9794,183.0389,18911.0
2024-08-30 12:30:00,184.61,184.65,184.28,184.46,22077.0,183.019,183.0587,182.6919,182.8703,22077.0
2024-08-30 12:40:00,184.45,184.62,184.39,184.58,13198.0,182.8604,183.029,182.8009,182.9893,13198.0
2024-08-30 12:50:00,184.58,184.98,184.58,184.92,16653.0,182.9893,183.3859,182.9893,183.3264,16653.0
2024-08-30 13:00:00,184.95,185.2,184.9,185.0,20967.0,183.3561,183.604,183.3065,183.4057,20967.0
2024-08-30 13:10:00,185.04,185.13,184.88,184.92,12773.0,183.4453,183.5346,183.2867,183.3264,12773.0
2024-08-30 13:20:00,184.96,185.02,184.77,184.93,12031.0,183.366,183.4255,183.1777,183.3363,12031.0
2024-08-30 13:30:00,184.98,185.31,184.97,185.23,19032.0,183.3859,183.713,183.3759,183.6337,19032.0
2024-08-30 13:40:00,185.23,185.4,185.22,185.35,21842.0,183.6337,183.8022,183.6238,183.7527,21842.0
2024-08-30 13:50:00,185.32,185.46,185.22,185.32,31320.0,183.7229,183.8617,183.6238,183.7229,31320.0
2024-08-30 14:00:00,185.33,185.48,185.27,185.48,43256.0,183.7328,183.8815,183.6734,183.8815,43256.0
2024-08-30 14:10:00,185.47,185.64,185.44,185.61,24589.0,183.8716,184.0402,183.8419,184.0104,24589.0
2024-08-30 14:20:00,185.6,185.66,185.47,185.51,63352.0,184.0005,184.06,183.8716,183.9113,63352.0
2024-08-30 14:30:00,185.52,185.74,185.49,185.7,21637.0,183.9212,184.1393,183.8915,184.0996,21637.0
2024-08-30 14:40:00,185.71,185.82,185.67,185.78,19218.0,184.1096,184.2186,184.0699,184.179,19218.0
2024-08-30 14:50:00,185.8,185.98,185.75,185.82,17338.0,184.1988,184.3772,184.1492,184.2186,17338.0
2024-08-30 15:00:00,185.81,185.99,185.78,185.94,15543.0,184.2087,184.3871,184.179,184.3376,15543.0
2024-08-30 15:10:00,185.93,186.01,185.73,186.01,26449.0,184.3277,184.407,184.1294,184.407,26449.0
2024-08-30 15:20:00,186.03,186.47,186.01,186.42,32109.0,184.4268,184.863,184.407,184.8134,32109.0
2024-08-30 15:30:00,186.43,186.5,186.22,186.41,42387.0,184.8234,184.8928,184.6152,184.8035,42387.0
2024-08-30 15:40:00,186.4,186.5,186.29,186.48,52184.0,184.7936,184.8928,184.6846,184.8729,52184.0
2024-08-30 15:50:00,186.48,187.29,186.48,187.08,430958.0,184.8729,185.6759,184.8729,185.4678,430958.0
2024-09-03 09:30:00,186.82,187.44,186.58,187.42,337920.0,185.21,185.8247,184.9721,185.8048,337920.0
2024-09-03 09:40:00,187.4,187.46,186.49,186.52,94813.0,185.785,185.8445,184.8828,184.9126,94813.0
2024-09-03 09:50:00,186.5,186.67,186.16,186.64,77962.0,184.8928,185.0613,184.5557,185.0315,77962.0
2024-09-03 10:00:00,186.62,186.62,185.83,186.2,65794.0,185.0117,185.0117,184.2285,184.5953,65794.0
2024-09-03 10:10:00,186.16,186.36,185.94,186.31,37146.0,184.5557,184.754,184.3376,184.7044,37146.0
2024-09-03 10:20:00,186.3,186.64,186.23,186.48,37657.0,184.6945,185.0315,184.6251,184.8729,37657.0
2024-09-03 10:30:00,186.48,186.48,186.12,186.25,38788.0,184.8729,184.8729,184.516,184.6449,38788.0
2024-09-03 10:40:00,186.25,186.38,185.92,185.93,42096.0,184.6449,184.7738,184.3178,184.3277,42096.0
2024-09-03 10:50:00,185.92,185.98,185.76,185.86,37857.0,184.3178,184.3772,184.1591,184.2583,37857.0
2024-09-03 11:00:00,185.86,186.38,185.78,186.04,63688.0,184.2583,184.7738,184.179,184.4367,63688.0
2024-09-03 11:10:00,186.04,186.2,185.85,185.9,29315.0,184.4367,184.5953,184.2484,184.2979,29315.0
2024-09-03 11:20:00,185.89,186.06,185.86,185.94,27657.0,184.288,184.4565,184.2583,184.3376,27657.0
2024-09-03 11:30:00,185.94,186.3,185.82,186.11,59633.0,184.3376,184.6945,184.2186,184.5061,59633.0
2024-09-03 11:40:00,186.12,186.12,185.75,185.82,56987.0,184.516,184.516,184.1492,184.2186,56987.0
2024-09-03 11:50:00,185.82,185.91,185.64,185.79,40853.0,184.2186,184.3078,184.0402,184.1889,40853.0
2024-09-03 12:00:00,185.79,185.95,185.65,185.7,56790.0,184.1889,184.3475,184.0501,184.0996,56790.0
2024-09-03 12:10:00,185.69,186.06,185.53,185.94,69645.0,184.0897,184.4565,183.9311,184.3376,69645.0
2024-09-03 12:20:00,185.95,186.0,185.7,185.89,69581.0,184.3475,184.3971,184.0996,184.288,69581.0
2024-09-03 12:30:00,185.85,185.85,185.59,185.69,112247.0,184.2484,184.2484,183.9906,184.0897,112247.0
2024-09-03 12:40:00,185.69,185.7,185.41,185.56,42021.0,184.0897,184.0996,183.8121,183.9609,42021.0
2024-09-03 12:50:00,185.55,185.66,185.52,185.56,44512.0,183.9509,184.06,183.9212,183.9609,44512.0
2024-09-03 13:00:00,185.54,185.64,185.4,185.6,62887.0,183.941,184.0402,183.8022,184.0005,62887.0
2024-09-03 13:10:00,185.61,185.61,185.37,185.6,39898.0,184.0104,184.0104,183.7725,184.0005,39898.0
2024-09-03 13:20:00,185.6,185.94,185.57,185.86,37672.0,184.0005,184.3376,183.9708,184.2583,37672.0
2024-09-03 13:30:00,185.83,185.89,185.5,185.78,66601.0,184.2285,184.288,183.9014,184.179,66601.0
2024-09-03 13:40:00,185.75,185.77,185.49,185.6,55039.0,184.1492,184.169,183.8915,184.0005,55039.0
2024-09-03 13:50:00,185.62,185.68,185.34,185.36,47293.0,184.0203,184.0798,183.7428,183.7626,47293.0
2024-09-03 14:00:00,185.36,185.39,185.01,185.02,82642.0,183.7626,183.7923,183.4156,183.4255,82642.0
2024-09-03 14:10:00,185.0,185.08,184.9,184.95,57305.0,183.4057,183.485,183.3065,183.3561,57305.0
2024-09-03 14:20:00,184.96,185.24,184.96,185.06,52640.0,183.366,183.6436,183.366,183.4652,52640.0
2024-09-03 14:30:00,185.04,185.29,184.98,184.99,67269.0,183.4453,183.6932,183.3859,183.3958,67269.0
2024-09-03 14:40:00,184.99,185.03,184.79,184.8,28034.0,183.3958,183.4354,183.1975,183.2074,28034.0
2024-09-03 14:50:00,184.8,184.89,184.67,184.69,48485.0,183.2074,183.2966,183.0785,183.0984,48485.0
2024-09-03 15:00:00,184.68,184.88,184.67,184.7,49635.0,183.0884,183.2867,183.0785,183.1083,49635.0
2024-09-03 15:10:00,184.7,184.92,184.69,184.83,111612.0,183.1083,183.3264,183.0984,183.2371,111612.0
2024-09-03 15:20:00,184.82,184.96,184.72,184.79,75641.0,183.2272,183.366,183.1281,183.1975,75641.0
2024-09-03 15:30:00,184.8,184.87,184.09,184.14,114128.0,183.2074,183.2768,182.5035,182.5531,114128.0
2024-09-03 15:40:00,184.14,184.28,183.7,184.16,193507.0,182.5531,182.6919,182.1169,182.5729,193507.0
2024-09-03 15:50:00,184.17,184.62,183.99,184.6,609546.0,182.5828,183.029,182.4044,183.0091,609546.0
2024-09-04 09:30:00,184.03,184.53,183.79,184.45,101508.0,182.444,182.9397,182.2061,182.8604,101508.0
2024-09-04 09:40:00,184.45,184.8,184.19,184.49,56582.0,182.8604,183.2074,182.6027,182.9001,56582.0
2024-09-04 09:50:00,184.47,185.2,184.39,185.18,47411.0,182.8802,183.604,182.8009,183.5841,47411.0
2024-09-04 10:00:00,185.17,185.17,184.2,185.05,146291.0,183.5742,183.5742,182.6126,183.4552,146291.0
2024-09-04 10:10:00,185.04,185.21,184.69,184.99,48896.0,183.4453,183.6139,183.0984,183.3958,48896.0
2024-09-04 10:20:00,184.95,185.57,184.85,185.57,92384.0,183.3561,183.9708,183.257,183.9708,92384.0
2024-09-04 10:30:00,185.54,185.8,185.37,185.55,55481.0,183.941,184.1988,183.7725,183.9509,55481.0
2024-09-04 10:40:00,185.52,185.77,185.24,185.37,29231.0,183.9212,184.169,183.6436,183.7725,29231.0
2024-09-04 10:50:00,185.38,185.77,185.36,185.75,25889.0,183.7824,184.169,183.7626,184.1492,25889.0
2024-09-04 11:00:00,185.77,185.87,185.51,185.51,36864.0,184.169,184.2682,183.9113,183.9113,36864.0
2024-09-04 11:10:00,185.49,185.62,185.25,185.54,54311.0,183.8915,184.0203,183.6535,183.941,54311.0
2024-09-04 11:20:00,185.54,185.59,185.21,185.21,139834.0,183.941,183.9906,183.6139,183.6139,139834.0
2024-09-04 11:30:00,185.22,185.27,184.98,185.05,75591.0,183.6238,183.6734,183.3859,183.4552,75591.0
2024-09-04 11:40:00,185.03,185.14,184.86,184.97,70100.0,183.4354,183.5445,183.2669,183.3759,70100.0
2024-09-04 11:50:00,184.96,185.17,184.84,185.02,55641.0,183.366,183.5742,183.2471,183.4255,55641.0
2024-09-04 12:00:00,185.02,185.14,184.87,185.1,44561.0,183.4255,183.5445,183.2768,183.5048,44561.0
2024-09-04 12:10:00,185.12,185.18,184.88,185.01,49315.0,183.5246,183.5841,183.2867,183.4156,49315.0
2024-09-04 12:20:00,184.96,185.33,184.93,185.29,44314.0,183.366,183.7328,183.3363,183.6932,44314.0
2024-09-04 12:30:00,185.28,185.59,185.28,185.5,33863.0,183.6833,183.9906,183.6833,183.9014,33863.0
2024-09-04 12:40:00,185.47,185.51,185.08,185.24,42246.0,183.8716,183.9113,183.485,183.6436,42246.0
2024-09-04 12:50:00,185.24,185.43,185.17,185.31,41724.0,183.6436,183.832,183.5742,183.713,41724.0
2024-09-04 13:00:00,185.27,185.28,184.99,185.12,53307.0,183.6734,183.6833,183.3958,183.5246,53307.0
2024-09-04 13:10:00,185.11,185.15,184.85,184.95,52915.0,183.5147,183.5544,183.257,183.3561,52915.0
2024-09-04 13:20:00,184.93,185.05,184.82,184.89,60979.0,183.3363,183.4552,183.2272,183.2966,60979.0
2024-09-04 13:30:00,184.88,184.93,184.76,184.85,78356.0,183.2867,183.3363,183.1677,183.257,78356.0
2024-09-04 13:40:00,184.85,184.89,184.63,184.71,50432.0,183.257,183.2966,183.0389,183.1182,50432.0
2024-09-04 13:50:00,184.72,184.77,184.6,184.7,46310.0,183.1281,183.1777,183.0091,183.1083,46310.0
2024-09-04 14:00:00,184.71,184.82,184.57,184.74,70849.0,183.1182,183.2272,182.9794,183.1479,70849.0
2024-09-04 14:10:00,184.74,185.0,184.71,184.73,66251.0,183.1479,183.4057,183.1182,183.138,66251.0
2024-09-04 14:20:00,184.74,184.96,184.65,184.88,60206.0,183.1479,183.366,183.0587,183.2867,60206.0
2024-09-04 14:30:00,184.88,185.03,184.44,184.48,70027.0,183.2867,183.4354,182.8505,182.8902,70027.0
2024-09-04 14:40:00,184.49,184.6,184.37,184.5,54618.0,182.9001,183.0091,182.7811,182.91,54618.0
2024-09-04 14:50:00,184.52,184.56,184.25,184.26,103558.0,182.9298,182.9695,182.6621,182.6721,103558.0
2024-09-04 15:00:00,184.27,184.3,184.07,184.12,89028.0,182.682,182.7117,182.4837,182.5333,89028.0
2024-09-04 15:10:00,184.11,184.27,184.07,184.15,115125.0,182.5234,182.682,182.4837,182.563,115125.0
2024-09-04 15:20:00,184.15,184.6,184.15,184.58,118029.0,182.563,183.0091,182.563,182.9893,118029.0
2024-09-04 15:30:00,184.58,184.6,184.32,184.59,71094.0,182.9893,183.0091,182.7315,182.9992,71094.0
2024-09-04 15:40:00,184.58,185.04,184.57,184.99,105806.0,182.9893,183.4453,182.9794,183.3958,105806.0
2024-09-04 15:50:00,185.0,185.32,184.88,185.04,471681.0,183.4057,183.7229,183.2867,183.4453,471681.0
2024-09-05 09:30:00,185.9,186.86,185.9,186.71,131602.0,184.2979,185.2497,184.2979,185.1009,131602.0
2024-09-05 09:40:00,186.75,187.08,186.72,186.85,79772.0,185.1406,185.4678,185.1109,185.2397,79772.0
2024-09-05 09:50:00,186.88,187.17,186.76,186.94,84318.0,185.2695,185.557,185.1505,185.329,84318.0
2024-09-05 10:00:00,187.05,188.25,187.03,187.83,105507.0,185.438,186.6277,185.4182,186.2113,105507.0
2024-09-05 10:10:00,187.89,187.89,187.34,187.66,113717.0,186.2708,186.2708,185.7255,186.0428,113717.0
2024-09-05 10:20:00,187.72,188.41,187.67,188.08,59592.0,186.1022,186.7863,186.0527,186.4591,59592.0
2024-09-05 10:30:00,188.14,188.41,188.06,188.18,36835.0,186.5186,186.7863,186.4393,186.5583,36835.0
2024-09-05 10:40:00,188.15,188.15,187.39,187.47,39149.0,186.5285,186.5285,185.7751,185.8544,39149.0
2024-09-05 10:50:00,187.46,187.54,187.12,187.12,39937.0,185.8445,185.9238,185.5074,185.5074,39937.0
2024-09-05 11:00:00,187.16,187.19,186.73,187.0,37977.0,185.5471,185.5768,185.1208,185.3884,37977.0
2024-09-05 11:10:00,187.04,187.08,186.5,186.73,33803.0,185.4281,185.4678,184.8928,185.1208,33803.0
2024-09-05 11:20:00,186.77,186.82,186.21,186.25,54117.0,185.1604,185.21,184.6053,184.6449,54117.0
2024-09-05 11:30:00,186.21,186.42,185.94,186.29,37202.0,184.6053,184.8134,184.3376,184.6846,37202.0
2024-09-05 11:40:00,186.34,186.42,185.97,186.0,24008.0,184.7341,184.8134,184.3673,184.3971,24008.0
2024-09-05 11:50:00,185.97,186.1,185.72,185.79,27756.0,184.3673,184.4962,184.1195,184.1889,27756.0
2024-09-05 12:00:00,185.82,186.34,185.8,186.3,45116.0,184.2186,184.7341,184.1988,184.6945,45116.0
2024-09-05 12:10:00,186.25,186.28,185.96,186.11,15270.0,184.6449,184.6746,184.3574,184.5061,15270.0
2024-09-05 12:20:00,186.07,186.49,186.07,186.49,12621.0,184.4665,184.8828,184.4665,184.8828,12621.0
2024-09-05 12:30:00,186.48,186.59,186.41,186.54,18785.0,184.8729,184.982,184.8035,184.9324,18785.0
2024-09-05 12:40:00,186.54,186.73,186.48,186.48,23428.0,184.9324,185.1208,184.8729,184.8729,23428.0
2024-09-05 12:50:00,186.43,186.66,186.32,186.51,23289.0,184.8234,185.0514,184.7143,184.9027,23289.0
2024-09-05 13:00:00,186.52,186.56,186.26,186.29,18089.0,184.9126,184.9522,184.6548,184.6846,18089.0
2024-09-05 13:10:00,186.36,186.42,186.03,186.31,19616.0,184.754,184.8134,184.4268,184.7044,19616.0
2024-09-05 13:20:00,186.29,186.3,185.98,185.98,65358.0,184.6846,184.6945,184.3772,184.3772,65358.0
2024-09-05 13:30:00,185.97,186.56,185.97,186.47,28250.0,184.3673,184.9522,184.3673,184.863,28250.0
2024-09-05 13:40:00,186.48,187.23,186.48,187.13,46702.0,184.8729,185.6165,184.8729,185.5173,46702.0
2024-09-05 13:50:00,187.11,187.23,186.97,187.21,51977.0,185.4975,185.6165,185.3587,185.5966,51977.0
2024-09-05 14:00:00,187.25,187.33,187.09,187.26,24176.0,185.6363,185.7156,185.4777,185.6462,24176.0
2024-09-05 14:10:00,187.26,187.43,187.19,187.33,36722.0,185.6462,185.8147,185.5768,185.7156,36722.0
2024-09-05 14:20:00,187.34,187.38,187.07,187.13,23815.0,185.7255,185.7652,185.4578,185.5173,23815.0
2024-09-05 14:30:00,187.12,187.26,187.03,187.17,32838.0,185.5074,185.6462,185.4182,185.557,32838.0
2024-09-05 14:40:00,187.2,187.43,187.12,187.39,30741.0,185.5867,185.8147,185.5074,185.7751,30741.0
2024-09-05 14:50:00,187.43,187.59,187.19,187.21,18250.0,185.8147,185.9734,185.5768,185.5966,18250.0
2024-09-05 15:00:00,187.17,187.17,186.86,186.88,62994.0,185.557,185.557,185.2497,185.2695,62994.0
2024-09-05 15:10:00,186.85,186.89,186.34,186.51,87681.0,185.2397,185.2794,184.7341,184.9027,87681.0
2024-09-05 15:20:00,186.53,186.86,186.4,186.84,38286.0,184.9225,185.2497,184.7936,185.2298,38286.0
2024-09-05 15:30:00,186.83,187.3,186.81,187.03,74928.0,185.2199,185.6859,185.2001,185.4182,74928.0
2024-09-05 15:40:00,187.02,187.02,186.6,186.82,84611.0,185.4083,185.4083,184.9919,185.21,84611.0
2024-09-05 15:50:00,186.84,187.24,186.56,187.24,420369.0,185.2298,185.6264,184.9522,185.6264,420369.0
2024-09-06 09:30:00,187.49,188.17,187.06,187.12,75832.0,185.8742,186.5484,185.4479,185.5074,75832.0
2024-09-06 09:40:00,187.1,187.67,186.95,187.1,64138.0,185.4876,186.0527,185.3389,185.4876,64138.0
2024-09-06 09:50:00,187.09,187.19,186.68,186.68,63213.0,185.4777,185.5768,185.0712,185.0712,63213.0
2024-09-06 10:00:00,186.69,186.72,186.17,186.31,60271.0,185.0811,185.1109,184.5656,184.7044,60271.0
2024-09-06 10:10:00,186.3,186.46,185.74,186.2,66550.0,184.6945,184.8531,184.1393,184.5953,66550.0
2024-09-06 10:20:00,186.23,186.26,185.2,185.22,45245.0,184.6251,184.6548,183.604,183.6238,45245.0
2024-09-06 10:30:00,185.22,185.37,184.87,185.03,106951.0,183.6238,183.7725,183.2768,183.4354,106951.0
2024-09-06 10:40:00,185.02,185.03,184.32,184.37,62915.0,183.4255,183.4354,182.7315,182.7811,62915.0
2024-09-06 10:50:00,184.33,184.47,184.01,184.25,80098.0,182.7415,182.8802,182.4242,182.6621,80098.0
2024-09-06 11:00:00,184.23,185.37,184.21,184.26,110227.0,182.6423,183.7725,182.6225,182.6721,110227.0
2024-09-06 11:10:00,184.33,184.45,183.57,183.7,48822.0,182.7415,182.8604,181.988,182.1169,48822.0
2024-09-06 11:20:00,183.71,183.97,183.55,183.66,76774.0,182.1268,182.3846,181.9682,182.0772,76774.0
2024-09-06 11:30:00,183.69,184.11,183.6,183.78,57663.0,182.107,182.5234,182.0177,182.1962,57663.0
2024-09-06 11:40:00,183.84,183.84,183.22,183.44,38983.0,182.2557,182.2557,181.641,181.8591,38983.0
2024-09-06 11:50:00,183.4,183.65,183.22,183.39,49889.0,181.8195,182.0673,181.641,181.8096,49889.0
2024-09-06 12:00:00,183.37,183.67,183.35,183.53,48774.0,181.7897,182.0871,181.7699,181.9483,48774.0
2024-09-06 12:10:00,183.55,183.61,183.14,183.17,46300.0,181.9682,182.0277,181.5617,181.5915,46300.0
2024-09-06 12:20:00,183.19,183.38,182.98,183.01,38630.0,181.6113,181.7996,181.4031,181.4328,38630.0
2024-09-06 12:30:00,183.01,183.53,182.97,183.19,68909.0,181.4328,181.9483,181.3932,181.6113,68909.0
2024-09-06 12:40:00,183.19,183.44,183.01,183.14,43421.0,181.6113,181.8591,181.4328,181.5617,43421.0
2024-09-06 12:50:00,183.18,183.37,183.0,183.24,64397.0,181.6014,181.7897,181.4229,181.6608,64397.0
2024-09-06 13:00:00,183.24,183.61,183.14,183.56,48589.0,181.6608,182.0277,181.5617,181.9781,48589.0
2024-09-06 13:10:00,183.53,183.72,183.51,183.61,42970.0,181.9483,182.1367,181.9285,182.0277,42970.0
2024-09-06 13:20:00,183.58,184.01,183.56,183.62,71271.0,181.9979,182.4242,181.9781,182.0376,71271.0
2024-09-06 13:30:00,183.61,183.72,183.46,183.48,35088.0,182.0277,182.1367,181.879,181.8988,35088.0
2024-09-06 13:40:00,183.47,183.56,183.4,183.46,45246.0,181.8889,181.9781,181.8195,181.879,45246.0
2024-09-06 13:50:00,183.45,183.75,183.42,183.49,38297.0,181.869,182.1665,181.8393,181.9087,38297.0
2024-09-06 14:00:00,183.5,183.6,183.16,183.23,33267.0,181.9186,182.0177,181.5815,181.6509,33267.0
2024-09-06 14:10:00,183.23,183.41,183.14,183.19,41779.0,181.6509,181.8294,181.5617,181.6113,41779.0
2024-09-06 14:20:00,183.23,183.37,183.12,183.33,44626.0,181.6509,181.7897,181.5419,181.7501,44626.0
2024-09-06 14:30:00,183.33,183.4,183.12,183.23,35792.0,181.7501,181.8195,181.5419,181.6509,35792.0
2024-09-06 14:40:00,183.21,183.38,183.15,183.3,26628.0,181.6311,181.7996,181.5716,181.7203,26628.0
2024-09-06 14:50:00,183.3,183.49,183.16,183.28,36133.0,181.7203,181.9087,181.5815,181.7005,36133.0
2024-09-06 15:00:00,183.3,183.65,183.29,183.6,44257.0,181.7203,182.0673,181.7104,182.0177,44257.0
2024-09-06 15:10:00,183.6,183.66,183.29,183.29,38725.0,182.0177,182.0772,181.7104,181.7104,38725.0
2024-09-06 15:20:00,183.3,183.55,183.21,183.33,81241.0,181.7203,181.9682,181.6311,181.7501,81241.0
2024-09-06 15:30:00,183.33,183.34,182.84,182.88,82479.0,181.7501,181.76,181.2643,181.304,82479.0
2024-09-06 15:40:00,182.87,183.33,182.82,183.26,113154.0,181.294,181.7501,181.2445,181.6807,113154.0
2024-09-06 15:50:00,183.28,183.36,182.32,182.4,485055.0,181.7005,181.7798,180.7488,180.8281,485055.0
2024-09-09 09:30:00,184.31,184.89,183.82,184.83,90625.0,182.7216,183.2966,182.2358,183.2371,90625.0
2024-09-09 09:40:00,184.85,184.89,184.39,184.44,62650.0,183.257,183.2966,182.8009,182.8505,62650.0
2024-09-09 09:50:00,184.44,185.09,184.44,184.97,24187.0,182.8505,183.4949,182.8505,183.3759,24187.0
2024-09-09 10:00:00,184.97,185.2,184.91,185.0,64701.0,183.3759,183.604,183.3165,183.4057,64701.0
2024-09-09 10:10:00,185.02,185.46,185.02,185.13,64452.0,183.4255,183.8617,183.4255,183.5346,64452.0
2024-09-09 10:20:00,185.16,185.24,185.02,185.08,81397.0,183.5643,183.6436,183.4255,183.485,81397.0
2024-09-09 10:30:00,185.04,185.04,184.47,184.52,53176.0,183.4453,183.4453,182.8802,182.9298,53176.0
2024-09-09 10:40:00,184.55,184.68,184.38,184.68,32057.0,182.9596,183.0884,182.791,183.0884,32057.0
2024-09-09 10:50:00,184.66,184.76,184.37,184.38,39016.0,183.0686,183.1677,182.7811,182.791,39016.0
2024-09-09 11:00:00,184.33,184.7,184.24,184.53,42214.0,182.7415,183.1083,182.6522,182.9397,42214.0
2024-09-09 11:10:00,184.52,184.52,184.02,184.23,41725.0,182.9298,182.9298,182.4341,182.6423,41725.0
2024-09-09 11:20:00,184.24,184.59,184.17,184.59,29476.0,182.6522,182.9992,182.5828,182.9992,29476.0
2024-09-09 11:30:00,184.58,184.91,184.54,184.84,52065.0,182.9893,183.3165,182.9496,183.2471,52065.0
2024-09-09 11:40:00,184.83,185.06,184.76,185.06,22076.0,183.2371,183.4652,183.1677,183.4652,22076.0
2024-09-09 11:50:00,185.04,185.23,185.04,185.23,31504.0,183.4453,183.6337,183.4453,183.6337,31504.0
2024-09-09 12:00:00,185.22,185.46,185.13,185.41,16459.0,183.6238,183.8617,183.5346,183.8121,16459.0
2024-09-09 12:10:00,185.43,185.53,185.34,185.5,36337.0,183.832,183.9311,183.7428,183.9014,36337.0
2024-09-09 12:20:00,185.5,185.55,185.43,185.49,25521.0,183.9014,183.9509,183.832,183.8915,25521.0
2024-09-09 12:30:00,185.5,185.57,185.36,185.45,20272.0,183.9014,183.9708,183.7626,183.8518,20272.0
2024-09-09 12:40:00,185.47,185.67,185.47,185.55,14104.0,183.8716,184.0699,183.8716,183.9509,14104.0
2024-09-09 12:50:00,185.56,185.78,185.56,185.73,24197.0,183.9609,184.179,183.9609,184.1294,24197.0
2024-09-09 13:00:00,185.73,185.77,185.6,185.73,24118.0,184.1294,184.169,184.0005,184.1294,24118.0
2024-09-09 13:10:00,185.78,185.78,185.59,185.68,21471.0,184.179,184.179,183.9906,184.0798,21471.0
2024-09-09 13:20:00,185.68,185.71,185.48,185.52,19372.0,184.0798,184.1096,183.8815,183.9212,19372.0
2024-09-09 13:30:00,185.51,185.52,185.17,185.42,20906.0,183.9113,183.9212,183.5742,183.8221,20906.0
2024-09-09 13:40:00,185.45,185.51,185.01,185.24,19045.0,183.8518,183.9113,183.4156,183.6436,19045.0
2024-09-09 13:50:00,185.22,185.27,184.86,184.91,19669.0,183.6238,183.6734,183.2669,183.3165,19669.0
2024-09-09 14:00:00,184.9,185.0,184.78,184.84,15523.0,183.3065,183.4057,183.1876,183.2471,15523.0
2024-09-09 14:10:00,184.83,184.99,184.81,184.94,60597.0,183.2371,183.3958,183.2173,183.3462,60597.0
2024-09-09 14:20:00,184.97,185.02,184.75,184.75,19327.0,183.3759,183.4255,183.1578,183.1578,19327.0
2024-09-09 14:30:00,184.74,184.84,184.45,184.51,36864.0,183.1479,183.2471,182.8604,182.9199,36864.0
2024-09-09 14:40:00,184.49,184.86,184.46,184.75,25180.0,182.9001,183.2669,182.8703,183.1578,25180.0
2024-09-09 14:50:00,184.76,184.84,184.62,184.66,10099.0,183.1677,183.2471,183.029,183.0686,10099.0
2024-09-09 15:00:00,184.64,184.7,184.45,184.65,22476.0,183.0488,183.1083,182.8604,183.0587,22476.0
2024-09-09 15:10:00,184.65,184.65,184.41,184.42,26917.0,183.0587,183.0587,182.8208,182.8307,26917.0
2024-09-09 15:20:00,184.42,184.89,184.31,184.88,29570.0,182.8307,183.2966,182.7216,183.2867,29570.0
2024-09-09 15:30:00,184.87,185.0,184.73,184.79,75133.0,183.2768,183.4057,183.138,183.1975,75133.0
2024-09-09 15:40:00,184.8,185.01,184.72,184.83,48836.0,183.2074,183.4156,183.1281,183.2371,48836.0
2024-09-09 15:50:00,184.85,185.09,184.58,185.05,180063.0,183.257,183.4949,182.9893,183.4552,180063.0
2024-09-10 09:30:00,185.78,186.5,185.78,185.85,102172.0,184.179,184.8928,184.179,184.2484,102172.0
2024-09-10 09:40:00,185.87,186.59,185.78,186.56,81051.0,184.2682,184.982,184.179,184.9522,81051.0
2024-09-10 09:50:00,186.53,186.99,186.32,186.81,67009.0,184.9225,185.3785,184.7143,185.2001,67009.0
2024-09-10 10:00:00,186.8,186.96,186.22,186.63,51157.0,185.1902,185.3488,184.6152,185.0216,51157.0
2024-09-10 10:10:00,186.61,186.61,185.68,185.96,103254.0,185.0018,185.0018,184.0798,184.3574,103254.0
2024-09-10 10:20:00,185.95,186.1,185.57,186.03,41152.0,184.3475,184.4962,183.9708,184.4268,41152.0
2024-09-10 10:30:00,186.0,186.09,185.48,185.75,36718.0,184.3971,184.4863,183.8815,184.1492,36718.0
2024-09-10 10:40:00,185.75,185.9,185.46,185.81,29480.0,184.1492,184.2979,183.8617,184.2087,29480.0
2024-09-10 10:50:00,185.8,185.84,185.38,185.84,18650.0,184.1988,184.2384,183.7824,184.2384,18650.0
2024-09-10 11:00:00,185.8,186.01,185.71,185.99,1920450.0,184.1988,184.407,184.1096,184.3871,1920450.0
2024-09-10 11:10:00,186.01,186.45,185.97,186.41,29593.0,184.407,184.8432,184.3673,184.8035,29593.0
2024-09-10 11:20:00,186.4,186.65,186.28,186.55,34979.0,184.7936,185.0415,184.6746,184.9423,34979.0
2024-09-10 11:30:00,186.55,186.66,186.14,186.15,53493.0,184.9423,185.0514,184.5359,184.5458,53493.0
2024-09-10 11:40:00,186.16,186.29,185.97,186.02,19579.0,184.5557,184.6846,184.3673,184.4169,19579.0
2024-09-10 11:50:00,186.02,186.02,185.28,185.29,56894.0,184.4169,184.4169,183.6833,183.6932,56894.0
2024-09-10 12:00:00,185.25,185.31,184.91,184.94,47914.0,183.6535,183.713,183.3165,183.3462,47914.0
2024-09-10 12:10:00,184.94,184.99,184.67,184.98,52643.0,183.3462,183.3958,183.0785,183.3859,52643.0
2024-09-10 12:20:00,184.96,185.22,184.94,185.1,37732.0,183.366,183.6238,183.3462,183.5048,37732.0
2024-09-10 12:30:00,185.04,185.33,185.04,185.25,31016.0,183.4453,183.7328,183.4453,183.6535,31016.0
2024-09-10 12:40:00,185.29,185.49,185.29,185.48,38288.0,183.6932,183.8915,183.6932,183.8815,38288.0
2024-09-10 12:50:00,185.46,185.75,185.41,185.44,23121.0,183.8617,184.1492,183.8121,183.8419,23121.0
2024-09-10 13:00:00,185.43,185.92,185.41,185.91,23937.0,183.832,184.3178,183.8121,184.3078,23937.0
2024-09-10 13:10:00,185.93,186.3,185.91,186.18,30419.0,184.3277,184.6945,184.3078,184.5755,30419.0
2024-09-10 13:20:00,186.21,186.28,185.99,186.03,51497.0,184.6053,184.6746,184.3871,184.4268,51497.0
2024-09-10 13:30:00,186.0,186.18,186.0,186.09,129409.0,184.3971,184.5755,184.3971,184.4863,129409.0
2024-09-10 13:40:00,186.12,186.26,186.1,186.21,22411.0,184.516,184.6548,184.4962,184.6053,22411.0
2024-09-10 13:50:00,186.21,186.43,186.21,186.28,20567.0,184.6053,184.8234,184.6053,184.6746,20567.0
2024-09-10 14:00:00,186.33,186.59,186.33,186.51,33047.0,184.7242,184.982,184.7242,184.9027,33047.0
2024-09-10 14:10:00,186.54,186.59,186.38,186.52,17989.0,184.9324,184.982,184.7738,184.9126,17989.0
2024-09-10 14:20:00,186.47,186.6,186.28,186.6,16685.0,184.863,184.9919,184.6746,184.9919,16685.0
2024-09-10 14:30:00,186.57,186.79,186.55,186.76,30118.0,184.9622,185.1803,184.9423,185.1505,30118.0
2024-09-10 14:40:00,186.77,186.8,186.72,186.79,17527.0,185.1604,185.1902,185.1109,185.1803,17527.0
2024-09-10 14:50:00,186.79,186.79,186.62,186.78,44186.0,185.1803,185.1803,185.0117,185.1703,44186.0
2024-09-10 15:00:00,186.78,186.81,186.53,186.62,29897.0,185.1703,185.2001,184.9225,185.0117,29897.0
2024-09-10 15:10:00,186.63,186.91,186.63,186.88,27240.0,185.0216,185.2992,185.0216,185.2695,27240.0
2024-09-10 15:20:00,186.9,187.18,186.89,187.15,20619.0,185.2893,185.5669,185.2794,185.5372,20619.0
2024-09-10 15:30:00,187.15,187.21,186.88,186.94,88702.0,185.5372,185.5966,185.2695,185.329,88702.0
2024-09-10 15:40:00,186.95,187.22,186.94,187.12,70359.0,185.3389,185.6065,185.329,185.5074,70359.0
2024-09-10 15:50:00,187.1,187.3,186.96,187.19,260827.0,185.4876,185.6859,185.3488,185.5768,260827.0
2024-09-11 09:30:00,186.9,186.9,184.95,184.98,261336.0,185.2893,185.2893,183.3561,183.3859,261336.0
2024-09-11 09:40:00,184.99,185.26,184.64,185.04,77996.0,183.3958,183.6634,183.0488,183.4453,77996.0
2024-09-11 09:50:00,185.0,185.13,184.66,184.81,53267.0,183.4057,183.5346,183.0686,183.2173,53267.0
2024-09-11 10:00:00,184.77,184.93,184.47,184.78,44574.0,183.1777,183.3363,182.8802,183.1876,44574.0
2024-09-11 10:10:00,184.77,184.81,183.75,183.86,59722.0,183.1777,183.2173,182.1665,182.2755,59722.0
2024-09-11 10:20:00,183.87,184.18,183.72,183.73,50074.0,182.2854,182.5927,182.1367,182.1466,50074.0
2024-09-11 10:30:00,183.75,183.85,183.45,183.7,75960.0,182.1665,182.2656,181.869,182.1169,75960.0
2024-09-11 10:40:00,183.65,183.7,183.24,183.32,72647.0,182.0673,182.1169,181.6608,181.7402,72647.0
2024-09-11 10:50:00,183.24,183.52,183.01,183.51,327960.0,181.6608,181.9384,181.4328,181.9285,327960.0
2024-09-11 11:00:00,183.5,183.92,183.15,183.8,63267.0,181.9186,182.335,181.5716,182.216,63267.0
2024-09-11 11:10:00,183.79,184.32,183.73,184.16,51484.0,182.2061,182.7315,182.1466,182.5729,51484.0
2024-09-11 11:20:00,184.16,184.22,183.95,184.2,25148.0,182.5729,182.6324,182.3647,182.6126,25148.0
2024-09-11 11:30:00,184.2,184.85,184.17,184.82,43363.0,182.6126,183.257,182.5828,183.2272,43363.0
2024-09-11 11:40:00,184.8,185.05,184.72,184.9,34852.0,183.2074,183.4552,183.1281,183.3065,34852.0
2024-09-11 11:50:00,184.96,184.96,184.25,184.85,35358.0,183.366,183.366,182.6621,183.257,35358.0
2024-09-11 12:00:00,184.83,185.47,184.79,185.06,76186.0,183.2371,183.8716,183.1975,183.4652,76186.0
2024-09-11 12:10:00,185.1,185.29,185.01,185.21,34001.0,183.5048,183.6932,183.4156,183.6139,34001.0
2024-09-11 12:20:00,185.38,185.49,185.06,185.47,36190.0,183.7824,183.8915,183.4652,183.8716,36190.0
2024-09-11 12:30:00,185.53,185.65,185.31,185.58,45619.0,183.9311,184.0501,183.713,183.9807,45619.0
2024-09-11 12:40:00,185.59,185.65,185.25,185.35,20068.0,183.9906,184.0501,183.6535,183.7527,20068.0
2024-09-11 12:50:00,185.35,185.65,185.34,185.56,25639.0,183.7527,184.0501,183.7428,183.9609,25639.0
2024-09-11 13:00:00,185.56,186.32,185.55,186.11,41331.0,183.9609,184.7143,183.9509,184.5061,41331.0
2024-09-11 13:10:00,186.13,186.37,186.13,186.22,31016.0,184.5259,184.7639,184.5259,184.6152,31016.0
2024-09-11 13:20:00,186.2,186.32,186.05,186.22,24795.0,184.5953,184.7143,184.4466,184.6152,24795.0
2024-09-11 13:30:00,186.24,186.54,186.18,186.54,30392.0,184.635,184.9324,184.5755,184.9324,30392.0
2024-09-11 13:40:00,186.55,187.21,186.54,187.21,43958.0,184.9423,185.5966,184.9324,185.5966,43958.0
2024-09-11 13:50:00,187.21,187.25,186.67,186.89,42701.0,185.5966,185.6363,185.0613,185.2794,42701.0
2024-09-11 14:00:00,186.87,187.12,186.87,187.06,40528.0,185.2596,185.5074,185.2596,185.4479,40528.0
2024-09-11 14:10:00,187.08,187.17,186.85,186.93,52460.0,185.4678,185.557,185.2397,185.319,52460.0
2024-09-11 14:20:00,186.93,187.41,186.91,187.38,81487.0,185.319,185.7949,185.2992,185.7652,81487.0
2024-09-11 14:30:00,187.41,187.77,187.39,187.76,38321.0,185.7949,186.1518,185.7751,186.1419,38321.0
2024-09-11 14:40:00,187.78,188.21,187.78,187.91,76456.0,186.1617,186.588,186.1617,186.2906,76456.0
2024-09-11 14:50:00,187.9,187.91,187.49,187.59,57595.0,186.2807,186.2906,185.8742,185.9734,57595.0
2024-09-11 15:00:00,187.6,187.84,187.44,187.84,43914.0,185.9833,186.2212,185.8247,186.2212,43914.0
2024-09-11 15:10:00,187.84,188.24,187.79,188.18,56770.0,186.2212,186.6178,186.1716,186.5583,56770.0
2024-09-11 15:20:00,188.17,188.43,188.14,188.39,51043.0,186.5484,186.8061,186.5186,186.7665,51043.0
2024-09-11 15:30:00,188.39,188.49,188.2,188.27,106177.0,186.7665,186.8656,186.5781,186.6475,106177.0
2024-09-11 15:40:00,188.28,188.4,187.97,188.39,115057.0,186.6574,186.7764,186.3501,186.7665,115057.0
2024-09-11 15:50:00,188.35,189.31,188.21,188.98,310393.0,186.7268,187.6785,186.588,187.3514,310393.0
2024-09-12 09:30:00,189.04,190.36,188.82,190.05,92107.0,187.4109,188.7195,187.1928,188.4122,92107.0
2024-09-12 09:40:00,190.02,190.42,189.38,189.38,80862.0,188.3824,188.779,187.7479,187.7479,80862.0
2024-09-12 09:50:00,189.42,189.71,189.15,189.47,72565.0,187.7876,188.0751,187.5199,187.8372,72565.0
2024-09-12 10:00:00,189.47,189.53,188.98,189.23,20243.0,187.8372,187.8966,187.3514,187.5992,20243.0
2024-09-12 10:10:00,189.25,190.17,189.21,190.03,43345.0,187.6191,188.5311,187.5794,188.3923,43345.0
2024-09-12 10:20:00,190.02,190.09,189.69,189.93,24797.0,188.3824,188.4518,188.0553,188.2932,24797.0
2024-09-12 10:30:00,189.9,189.99,189.08,189.44,42006.0,188.2635,188.3527,187.4505,187.8074,42006.0
2024-09-12 10:40:00,189.46,189.7,189.4,189.7,27281.0,187.8272,188.0652,187.7678,188.0652,27281.0
2024-09-12 10:50:00,189.7,189.84,189.25,189.26,40569.0,188.0652,188.204,187.6191,187.629,40569.0
2024-09-12 11:00:00,189.2,189.74,189.15,189.7,26383.0,187.5695,188.1048,187.5199,188.0652,26383.0
2024-09-12 11:10:00,189.65,190.2,189.56,189.74,31001.0,188.0156,188.5609,187.9264,188.1048,31001.0
2024-09-12 11:20:00,189.75,189.81,189.4,189.47,27269.0,188.1147,188.1742,187.7678,187.8372,27269.0
2024-09-12 11:30:00,189.46,189.77,189.38,189.58,29038.0,187.8272,188.1346,187.7479,187.9462,29038.0
2024-09-12 11:40:00,189.6,189.79,189.33,189.38,31342.0,187.966,188.1544,187.6984,187.7479,31342.0
2024-09-12 11:50:00,189.37,189.52,189.22,189.33,15655.0,187.738,187.8867,187.5893,187.6984,15655.0
2024-09-12 12:00:00,189.31,189.66,189.3,189.6,23902.0,187.6785,188.0255,187.6686,187.966,23902.0
2024-09-12 12:10:00,189.59,189.69,189.56,189.63,6287.0,187.9561,188.0553,187.9264,187.9958,6287.0
2024-09-12 12:20:00,189.66,189.76,189.56,189.63,27212.0,188.0255,188.1247,187.9264,187.9958,27212.0
2024-09-12 12:30:00,189.63,189.68,189.51,189.53,20435.0,187.9958,188.0453,187.8768,187.8966,20435.0
2024-09-12 12:40:00,189.53,189.8,189.48,189.79,19528.0,187.8966,188.1643,187.8471,188.1544,19528.0
2024-09-12 12:50:00,189.8,190.42,189.8,190.35,31294.0,188.1643,188.779,188.1643,188.7096,31294.0
2024-09-12 13:00:00,190.37,190.42,190.24,190.3,27637.0,188.7294,188.779,188.6005,188.66,27637.0
2024-09-12 13:10:00,190.32,190.57,190.24,190.55,48201.0,188.6798,188.9277,188.6005,188.9079,48201.0
2024-09-12 13:20:00,190.53,190.68,190.41,190.62,29336.0,188.888,189.0367,188.7691,188.9772,29336.0
2024-09-12 13:30:00,190.62,190.84,190.49,190.79,39548.0,188.9772,189.1954,188.8484,189.1458,39548.0
2024-09-12 13:40:00,190.79,190.92,190.71,190.91,27445.0,189.1458,189.2747,189.0665,189.2647,27445.0
2024-09-12 13:50:00,190.91,191.1,190.89,190.97,29608.0,189.2647,189.4531,189.2449,189.3242,29608.0
2024-09-12 14:00:00,190.99,191.0,190.7,190.71,26742.0,189.3441,189.354,189.0566,189.0665,26742.0
2024-09-12 14:10:00,190.8,190.81,190.62,190.66,26300.0,189.1557,189.1656,188.9772,189.0169,26300.0
2024-09-12 14:20:00,190.66,191.02,190.64,190.96,24883.0,189.0169,189.3738,188.9971,189.3143,24883.0
2024-09-12 14:30:00,190.97,191.22,190.87,191.2,23186.0,189.3242,189.5721,189.2251,189.5522,23186.0
2024-09-12 14:40:00,191.21,191.23,191.02,191.02,18138.0,189.5622,189.582,189.3738,189.3738,18138.0
2024-09-12 14:50:00,191.07,191.07,190.08,190.93,50553.0,189.4234,189.4234,188.4419,189.2846,50553.0
2024-09-12 15:00:00,190.88,190.99,190.76,190.97,27726.0,189.235,189.3441,189.116,189.3242,27726.0
2024-09-12 15:10:00,190.98,191.12,190.9,191.11,32789.0,189.3341,189.4729,189.2548,189.463,32789.0
2024-09-12 15:20:00,191.11,191.12,190.91,191.08,24949.0,189.463,189.4729,189.2647,189.4333,24949.0
2024-09-12 15:30:00,191.05,191.17,190.98,191.15,41356.0,189.4035,189.5225,189.3341,189.5027,41356.0
2024-09-12 15:40:00,191.13,191.27,190.81,190.87,60787.0,189.4829,189.6216,189.1656,189.2251,60787.0
2024-09-12 15:50:00,190.87,191.21,190.79,191.21,290898.0,189.2251,189.5622,189.1458,189.5622,290898.0
2024-09-13 09:30:00,191.35,192.31,191.11,192.09,80942.0,189.701,190.6527,189.463,190.4346,80942.0
2024-09-13 09:40:00,192.08,192.67,192.05,192.62,27327.0,190.4247,191.0096,190.3949,190.96,27327.0
2024-09-13 09:50:00,192.61,192.62,192.23,192.32,31814.0,190.9501,190.96,190.5734,190.6626,31814.0
2024-09-13 10:00:00,192.37,192.69,191.7,192.3,67060.0,190.7122,191.0294,190.0479,190.6428,67060.0
2024-09-13 10:10:00,192.32,192.58,192.17,192.48,41899.0,190.6626,190.9204,190.5139,190.8212,41899.0
2024-09-13 10:20:00,192.51,192.81,192.3,192.35,58644.0,190.851,191.1484,190.6428,190.6923,58644.0
2024-09-13 10:30:00,192.37,192.56,192.0,192.56,25532.0,190.7122,190.9005,190.3454,190.9005,25532.0
2024-09-13 10:40:00,192.56,192.84,192.53,192.8,55546.0,190.9005,191.1781,190.8708,191.1385,55546.0
2024-09-13 10:50:00,192.8,192.82,192.39,192.53,40844.0,191.1385,191.1583,190.732,190.8708,40844.0
2024-09-13 11:00:00,192.53,192.58,192.33,192.5,14173.0,190.8708,190.9204,190.6725,190.841,14173.0
2024-09-13 11:10:00,192.4,192.54,192.39,192.48,29154.0,190.7419,190.8807,190.732,190.8212,29154.0
2024-09-13 11:20:00,192.48,192.74,192.43,192.6,17063.0,190.8212,191.079,190.7716,190.9402,17063.0
2024-09-13 11:30:00,192.61,192.77,192.55,192.7,13480.0,190.9501,191.1087,190.8906,191.0393,13480.0
2024-09-13 11:40:00,192.72,192.87,192.72,192.76,20424.0,191.0592,191.2079,191.0592,191.0988,20424.0
2024-09-13 11:50:00,192.74,192.85,192.7,192.77,13074.0,191.079,191.188,191.0393,191.1087,13074.0
2024-09-13 12:00:00,192.79,192.96,192.66,192.7,54589.0,191.1285,191.2971,190.9997,191.0393,54589.0
2024-09-13 12:10:00,192.68,192.74,192.44,192.54,45089.0,191.0195,191.079,190.7816,190.8807,45089.0
2024-09-13 12:20:00,192.53,192.53,192.25,192.3,16056.0,190.8708,190.8708,190.5932,190.6428,16056.0
2024-09-13 12:30:00,192.27,192.35,192.2,192.27,19456.0,190.613,190.6923,190.5436,190.613,19456.0
2024-09-13 12:40:00,192.25,192.29,192.1,192.16,18189.0,190.5932,190.6329,190.4445,190.504,18189.0
2024-09-13 12:50:00,192.09,192.37,192.09,192.35,23636.0,190.4346,190.7122,190.4346,190.6923,23636.0
2024-09-13 13:00:00,192.37,192.62,192.35,192.6,7596.0,190.7122,190.96,190.6923,190.9402,7596.0
2024-09-13 13:10:00,192.62,192.71,192.58,192.7,9090.0,190.96,191.0492,190.9204,191.0393,9090.0
2024-09-13 13:20:00,192.7,192.72,192.48,192.71,20924.0,191.0393,191.0592,190.8212,191.0492,20924.0
2024-09-13 13:30:00,192.72,192.81,192.56,192.79,9505.0,191.0592,191.1484,190.9005,191.1285,9505.0
2024-09-13 13:40:00,192.76,192.84,192.68,192.78,11808.0,191.0988,191.1781,191.0195,191.1186,11808.0
2024-09-13 13:50:00,192.8,192.82,192.64,192.66,10100.0,191.1385,191.1583,190.9798,190.9997,10100.0
2024-09-13 14:00:00,192.68,192.83,192.19,192.8,26736.0,191.0195,191.1682,190.5337,191.1385,26736.0
2024-09-13 14:10:00,192.8,192.84,192.54,192.61,17462.0,191.1385,191.1781,190.8807,190.9501,17462.0
2024-09-13 14:20:00,192.61,192.61,192.16,192.25,30492.0,190.9501,190.9501,190.504,190.5932,30492.0
2024-09-13 14:30:00,192.27,192.29,192.16,192.24,10552.0,190.613,190.6329,190.504,190.5833,10552.0
2024-09-13 14:40:00,192.26,192.49,192.23,192.37,19120.0,190.6031,190.8311,190.5734,190.7122,19120.0
2024-09-13 14:50:00,192.35,192.35,192.19,192.31,22461.0,190.6923,190.6923,190.5337,190.6527,22461.0
2024-09-13 15:00:00,192.3,192.32,192.13,192.24,23927.0,190.6428,190.6626,190.4742,190.5833,23927.0
2024-09-13 15:10:00,192.23,192.44,192.15,192.4,17191.0,190.5734,190.7816,190.4941,190.7419,17191.0
2024-09-13 15:20:00,192.4,192.51,192.35,192.48,18788.0,190.7419,190.851,190.6923,190.8212,18788.0
2024-09-13 15:30:00,192.48,192.6,192.35,192.48,37254.0,190.8212,190.9402,190.6923,190.8212,37254.0
2024-09-13 15:40:00,192.46,192.6,192.42,192.53,115509.0,190.8014,190.9402,190.7617,190.8708,115509.0
2024-09-13 15:50:00,192.57,192.67,192.43,192.48,236436.0,190.9104,191.0096,190.7716,190.8212,236436.0
2024-09-16 09:30:00,192.38,192.79,191.94,192.04,114594.0,190.7221,191.1285,190.2859,190.385,114594.0
2024-09-16 09:40:00,192.0,192.28,191.84,192.28,31036.0,190.3454,190.6229,190.1867,190.6229,31036.0
2024-09-16 09:50:00,192.31,192.64,192.25,192.49,14330.0,190.6527,190.9798,190.5932,190.8311,14330.0
2024-09-16 10:00:00,192.48,192.55,192.16,192.26,35931.0,190.8212,190.8906,190.504,190.6031,35931.0
2024-09-16 10:10:00,192.27,192.31,192.13,192.22,26117.0,190.613,190.6527,190.4742,190.5635,26117.0
2024-09-16 10:20:00,192.23,192.36,191.71,191.89,49503.0,190.5734,190.7023,190.0579,190.2363,49503.0
2024-09-16 10:30:00,191.84,191.84,191.11,191.57,41001.0,190.1867,190.1867,189.463,189.9191,41001.0
2024-09-16 10:40:00,191.59,191.9,191.56,191.76,22595.0,189.9389,190.2462,189.9091,190.1074,22595.0
2024-09-16 10:50:00,191.86,191.92,191.65,191.69,14780.0,190.2066,190.266,189.9984,190.038,14780.0
2024-09-16 11:00:00,191.66,191.85,191.49,191.85,19289.0,190.0083,190.1966,189.8398,190.1966,19289.0
2024-09-16 11:10:00,191.85,192.1,191.85,192.05,11487.0,190.1966,190.4445,190.1966,190.3949,11487.0
2024-09-16 11:20:00,192.0,192.12,191.87,191.97,24128.0,190.3454,190.4643,190.2165,190.3156,24128.0
2024-09-16 11:30:00,191.99,192.2,191.94,192.01,6900.0,190.3354,190.5436,190.2859,190.3553,6900.0
2024-09-16 11:40:00,192.03,192.08,191.91,191.96,14429.0,190.3751,190.4247,190.2561,190.3057,14429.0
2024-09-16 11:50:00,191.98,192.16,191.84,192.02,18085.0,190.3255,190.504,190.1867,190.3652,18085.0
2024-09-16 12:00:00,192.02,192.06,191.8,191.89,12529.0,190.3652,190.4048,190.1471,190.2363,12529.0
2024-09-16 12:10:00,191.89,191.92,191.66,191.67,8443.0,190.2363,190.266,190.0083,190.0182,8443.0
2024-09-16 12:20:00,191.67,192.09,191.61,192.08,15145.0,190.0182,190.4346,189.9587,190.4247,15145.0
2024-09-16 12:30:00,192.09,192.13,191.85,191.86,26829.0,190.4346,190.4742,190.1966,190.2066,26829.0
2024-09-16 12:40:00,191.87,191.93,191.73,191.82,10293.0,190.2165,190.276,190.0777,190.1669,10293.0
2024-09-16 12:50:00,191.85,191.97,191.83,191.93,10184.0,190.1966,190.3156,190.1768,190.276,10184.0
2024-09-16 13:00:00,191.9,191.91,191.81,191.86,21162.0,190.2462,190.2561,190.157,190.2066,21162.0
2024-09-16 13:10:00,191.85,191.93,191.75,191.81,10002.0,190.1966,190.276,190.0975,190.157,10002.0
2024-09-16 13:20:00,191.82,191.96,191.72,191.87,11482.0,190.1669,190.3057,190.0678,190.2165,11482.0
2024-09-16 13:30:00,191.97,192.17,191.92,192.16,13621.0,190.3156,190.5139,190.266,190.504,13621.0
2024-09-16 13:40:00,192.11,192.22,192.01,192.1,12038.0,190.4544,190.5635,190.3553,190.4445,12038.0
2024-09-16 13:50:00,192.09,192.19,192.04,192.14,8774.0,190.4346,190.5337,190.385,190.4841,8774.0
2024-09-16 14:00:00,192.12,192.12,191.93,192.06,18415.0,190.4643,190.4643,190.276,190.4048,18415.0
2024-09-16 14:10:00,192.1,192.18,192.02,192.07,21002.0,190.4445,190.5238,190.3652,190.4148,21002.0
2024-09-16 14:20:00,192.05,192.35,192.05,192.35,8315.0,190.3949,190.6923,190.3949,190.6923,8315.0
2024-09-16 14:30:00,192.37,192.44,192.26,192.31,11452.0,190.7122,190.7816,190.6031,190.6527,11452.0
2024-09-16 14:40:00,192.33,192.33,192.07,192.27,14726.0,190.6725,190.6725,190.4148,190.613,14726.0
2024-09-16 14:50:00,192.26,192.46,192.17,192.45,13555.0,190.6031,190.8014,190.5139,190.7915,13555.0
2024-09-16 15:00:00,192.44,192.44,192.25,192.29,11195.0,190.7816,190.7816,190.5932,190.6329,11195.0
2024-09-16 15:10:00,192.31,192.34,192.09,192.23,21079.0,190.6527,190.6824,190.4346,190.5734,21079.0
2024-09-16 15:20:00,192.22,192.25,192.16,192.23,12405.0,190.5635,190.5932,190.504,190.5734,12405.0
2024-09-16 15:30:00,192.21,192.31,192.11,192.25,30342.0,190.5535,190.6527,190.4544,190.5932,30342.0
2024-09-16 15:40:00,192.26,192.37,192.13,192.15,39305.0,190.6031,190.7122,190.4742,190.4941,39305.0
2024-09-16 15:50:00,192.15,192.3,192.03,192.12,197636.0,190.4941,190.6428,190.3751,190.4643,197636.0
2024-09-17 09:30:00,193.29,194.34,193.18,193.93,52775.0,191.6242,192.6652,191.5152,192.2587,52775.0
2024-09-17 09:40:00,193.88,194.24,193.81,193.93,60775.0,192.2092,192.5661,192.1398,192.2587,60775.0
2024-09-17 09:50:00,193.91,194.26,193.76,194.18,43779.0,192.2389,192.5859,192.0902,192.5066,43779.0
2024-09-17 10:00:00,194.2,195.04,194.16,194.98,61398.0,192.5264,193.3592,192.4867,193.2997,61398.0
2024-09-17 10:10:00,194.96,195.03,194.67,195.0,30765.0,193.2798,193.3492,192.9923,193.3195,30765.0
2024-09-17 10:20:00,194.96,195.0,194.75,194.87,22989.0,193.2798,193.3195,193.0717,193.1906,22989.0
2024-09-17 10:30:00,194.87,194.92,194.41,194.79,28134.0,193.1906,193.2402,192.7346,193.1113,28134.0
2024-09-17 10:40:00,194.8,195.03,194.77,194.96,33627.0,193.1212,193.3492,193.0915,193.2798,33627.0
2024-09-17 10:50:00,194.91,194.92,194.23,194.42,45901.0,193.2303,193.2402,192.5561,192.7445,45901.0
2024-09-17 11:00:00,194.46,194.64,194.31,194.52,43370.0,192.7842,192.9626,192.6354,192.8436,43370.0
2024-09-17 11:10:00,194.52,194.77,194.49,194.74,22863.0,192.8436,193.0915,192.8139,193.0617,22863.0
2024-09-17 11:20:00,194.73,194.74,194.39,194.42,22798.0,193.0518,193.0617,192.7148,192.7445,22798.0
2024-09-17 11:30:00,194.4,194.45,194.32,194.43,15261.0,192.7247,192.7742,192.6454,192.7544,15261.0
2024-09-17 11:40:00,194.41,194.41,194.12,194.12,17573.0,192.7346,192.7346,192.4471,192.4471,17573.0
2024-09-17 11:50:00,194.15,194.34,194.15,194.28,10196.0,192.4768,192.6652,192.4768,192.6057,10196.0
2024-09-17 12:00:00,194.26,194.44,194.25,194.28,18185.0,192.5859,192.7643,192.576,192.6057,18185.0
2024-09-17 12:10:00,194.28,194.33,193.83,193.83,24970.0,192.6057,192.6553,192.1596,192.1596,24970.0
2024-09-17 12:20:00,193.85,193.85,193.35,193.72,59858.0,192.1794,192.1794,191.6837,192.0505,59858.0
2024-09-17 12:30:00,193.73,193.73,193.38,193.47,28306.0,192.0604,192.0604,191.7135,191.8027,28306.0
2024-09-17 12:40:00,193.51,193.55,192.62,192.74,34707.0,191.8423,191.882,190.96,191.079,34707.0
2024-09-17 12:50:00,192.65,193.21,192.53,192.92,55437.0,190.9898,191.5449,190.8708,191.2574,55437.0
2024-09-17 13:00:00,192.91,193.05,192.83,192.98,31774.0,191.2475,191.3863,191.1682,191.3169,31774.0
2024-09-17 13:10:00,192.96,193.14,192.78,193.1,23370.0,191.2971,191.4755,191.1186,191.4359,23370.0
2024-09-17 13:20:00,193.12,193.45,193.12,193.38,17704.0,191.4557,191.7829,191.4557,191.7135,17704.0
2024-09-17 13:30:00,193.34,193.51,193.2,193.2,23373.0,191.6738,191.8423,191.535,191.535,23373.0
2024-09-17 13:40:00,193.21,193.21,192.54,193.14,40077.0,191.5449,191.5449,190.8807,191.4755,40077.0
2024-09-17 13:50:00,193.13,193.37,193.09,193.24,15755.0,191.4656,191.7035,191.426,191.5747,15755.0
2024-09-17 14:00:00,193.25,193.37,193.21,193.35,9544.0,191.5846,191.7035,191.5449,191.6837,9544.0
2024-09-17 14:10:00,193.33,193.36,193.03,193.09,23302.0,191.6639,191.6936,191.3665,191.426,23302.0
2024-09-17 14:20:00,193.1,193.29,192.94,193.09,19887.0,191.4359,191.6242,191.2773,191.426,19887.0
2024-09-17 14:30:00,193.06,193.14,192.91,193.08,15040.0,191.3962,191.4755,191.2475,191.416,15040.0
2024-09-17 14:40:00,193.06,193.2,192.63,192.78,42319.0,191.3962,191.535,190.9699,191.1186,42319.0
2024-09-17 14:50:00,192.78,192.99,192.64,192.94,37111.0,191.1186,191.3268,190.9798,191.2773,37111.0
2024-09-17 15:00:00,192.93,193.05,192.75,192.93,20933.0,191.2673,191.3863,191.0889,191.2673,20933.0
2024-09-17 15:10:00,192.91,193.1,192.9,193.06,21177.0,191.2475,191.4359,191.2376,191.3962,21177.0
2024-09-17 15:20:00,193.08,193.08,192.79,193.01,29551.0,191.416,191.416,191.1285,191.3467,29551.0
2024-09-17 15:30:00,193.03,193.07,192.83,192.98,42714.0,191.3665,191.4061,191.1682,191.3169,42714.0
2024-09-17 15:40:00,192.99,193.16,192.84,193.13,47027.0,191.3268,191.4954,191.1781,191.4656,47027.0
2024-09-17 15:50:00,193.15,193.28,192.94,193.17,157795.0,191.4854,191.6143,191.2773,191.5053,157795.0
2024-09-18 09:30:00,193.41,193.67,192.99,193.14,32659.0,191.7432,192.001,191.3268,191.4755,32659.0
2024-09-18 09:40:00,193.2,193.54,193.16,193.45,30166.0,191.535,191.8721,191.4954,191.7829,30166.0
2024-09-18 09:50:00,193.46,193.57,193.21,193.25,22195.0,191.7928,191.9018,191.5449,191.5846,22195.0
2024-09-18 10:00:00,193.25,193.45,193.1,193.22,32271.0,191.5846,191.7829,191.4359,191.5548,32271.0
2024-09-18 10:10:00,193.2,193.54,193.04,193.17,16723.0,191.535,191.8721,191.3764,191.5053,16723.0
2024-09-18 10:20:00,193.18,193.67,193.1,193.64,26421.0,191.5152,192.001,191.4359,191.9712,26421.0
2024-09-18 10:30:00,193.64,193.65,193.19,193.34,23653.0,191.9712,191.9811,191.5251,191.6738,23653.0
2024-09-18 10:40:00,193.33,193.54,193.32,193.45,16638.0,191.6639,191.8721,191.654,191.7829,16638.0
2024-09-18 10:50:00,193.41,193.42,193.26,193.35,13454.0,191.7432,191.7531,191.5945,191.6837,13454.0
2024-09-18 11:00:00,193.37,193.45,193.17,193.26,19571.0,191.7035,191.7829,191.5053,191.5945,19571.0
2024-09-18 11:10:00,193.24,193.24,193.08,193.15,15690.0,191.5747,191.5747,191.416,191.4854,15690.0
2024-09-18 11:20:00,193.09,193.19,192.94,193.16,13189.0,191.426,191.5251,191.2773,191.4954,13189.0
2024-09-18 11:30:00,193.14,193.14,192.92,193.07,14401.0,191.4755,191.4755,191.2574,191.4061,14401.0
2024-09-18 11:40:00,193.06,193.1,192.82,192.89,61374.0,191.3962,191.4359,191.1583,191.2277,61374.0
2024-09-18 11:50:00,192.9,193.07,192.77,192.77,20685.0,191.2376,191.4061,191.1087,191.1087,20685.0
2024-09-18 12:00:00,192.77,192.78,192.53,192.73,25331.0,191.1087,191.1186,190.8708,191.0691,25331.0
2024-09-18 12:10:00,192.69,193.09,192.69,193.03,34568.0,191.0294,191.426,191.0294,191.3665,34568.0
2024-09-18 12:20:00,193.03,193.22,193.0,193.18,34343.0,191.3665,191.5548,191.3367,191.5152,34343.0
2024-09-18 12:30:00,193.18,193.25,193.11,193.24,26084.0,191.5152,191.5846,191.4458,191.5747,26084.0
2024-09-18 12:40:00,193.2,193.31,193.16,193.24,14541.0,191.535,191.6441,191.4954,191.5747,14541.0
2024-09-18 12:50:00,193.25,193.57,193.24,193.52,85206.0,191.5846,191.9018,191.5747,191.8523,85206.0
2024-09-18 13:00:00,193.54,193.54,193.4,193.45,15544.0,191.8721,191.8721,191.7333,191.7829,15544.0
2024-09-18 13:10:00,193.46,193.55,193.39,193.47,11941.0,191.7928,191.882,191.7234,191.8027,11941.0
2024-09-18 13:20:00,193.45,193.52,193.3,193.5,16100.0,191.7829,191.8523,191.6342,191.8324,16100.0
2024-09-18 13:30:00,193.53,193.79,193.41,193.48,27047.0,191.8622,192.1199,191.7432,191.8126,27047.0
2024-09-18 13:40:00,193.5,193.6,193.39,193.39,16040.0,191.8324,191.9316,191.7234,191.7234,16040.0
2024-09-18 13:50:00,193.41,193.49,193.21,193.38,38361.0,191.7432,191.8225,191.5449,191.7135,38361.0
2024-09-18 14:00:00,193.27,195.66,192.91,194.62,220996.0,191.6044,193.9738,191.2475,192.9428,220996.0
2024-09-18 14:10:00,194.59,194.93,193.61,194.73,139663.0,192.913,193.2501,191.9415,193.0518,139663.0
2024-09-18 14:20:00,194.68,195.28,194.53,195.22,71474.0,193.0023,193.5971,192.8536,193.5376,71474.0
2024-09-18 14:30:00,195.26,196.05,194.93,195.59,140607.0,193.5773,194.3605,193.2501,193.9044,140607.0
2024-09-18 14:40:00,195.6,195.7,194.11,194.85,169104.0,193.9143,194.0135,192.4372,193.1708,169104.0
2024-09-18 14:50:00,194.82,195.39,194.19,194.19,88789.0,193.1411,193.7061,192.5165,192.5165,88789.0
2024-09-18 15:00:00,194.18,194.19,192.99,193.25,99260.0,192.5066,192.5165,191.3268,191.5846,99260.0
2024-09-18 15:10:00,193.11,194.32,193.08,194.13,84332.0,191.4458,192.6454,191.416,192.457,84332.0
2024-09-18 15:20:00,194.1,194.61,193.03,194.2,123891.0,192.4273,192.9329,191.3665,192.5264,123891.0
2024-09-18 15:30:00,194.27,194.52,193.26,193.6,138239.0,192.5958,192.8436,191.5945,191.9316,138239.0
2024-09-18 15:40:00,193.56,193.71,192.52,192.76,174001.0,191.8919,192.0406,190.8609,191.0988,174001.0
2024-09-18 15:50:00,192.76,193.22,192.67,192.76,256403.0,191.0988,191.5548,191.0096,191.0988,256403.0
2024-09-19 09:30:00,196.47,196.84,196.19,196.62,50786.0,194.7768,195.1436,194.4992,194.9255,50786.0
2024-09-19 09:40:00,196.63,196.67,195.98,196.47,77468.0,194.9355,194.9751,194.2911,194.7768,77468.0
2024-09-19 09:50:00,196.47,196.5,195.83,196.48,44574.0,194.7768,194.8066,194.1423,194.7867,44574.0
2024-09-19 10:00:00,196.5,196.81,196.32,196.51,46599.0,194.8066,195.1139,194.6281,194.8165,46599.0
2024-09-19 10:10:00,196.48,196.92,196.4,196.9,37909.0,194.7867,195.223,194.7074,195.2031,37909.0
2024-09-19 10:20:00,196.93,197.15,196.56,197.11,80365.0,195.2329,195.451,194.8661,195.4113,80365.0
2024-09-19 10:30:00,197.12,197.4,197.03,197.24,53136.0,195.4212,195.6988,195.332,195.5402,53136.0
2024-09-19 10:40:00,197.24,197.25,196.53,196.82,47289.0,195.5402,195.5501,194.8363,195.1238,47289.0
2024-09-19 10:50:00,196.8,196.84,196.46,196.54,27182.0,195.104,195.1436,194.7669,194.8462,27182.0
2024-09-19 11:00:00,196.5,196.85,196.41,196.63,79244.0,194.8066,195.1536,194.7173,194.9355,79244.0
2024-09-19 11:10:00,196.66,197.08,196.66,196.89,93883.0,194.9652,195.3816,194.9652,195.1932,93883.0
2024-09-19 11:20:00,196.87,196.96,196.69,196.78,25578.0,195.1734,195.2626,194.9949,195.0842,25578.0
2024-09-19 11:30:00,196.81,196.86,196.66,196.72,26849.0,195.1139,195.1635,194.9652,195.0247,26849.0
2024-09-19 11:40:00,196.77,196.99,196.72,196.99,15800.0,195.0742,195.2924,195.0247,195.2924,15800.0
2024-09-19 11:50:00,196.98,196.98,196.51,196.63,36769.0,195.2824,195.2824,194.8165,194.9355,36769.0
2024-09-19 12:00:00,196.64,196.97,196.6,196.91,23675.0,194.9454,195.2725,194.9057,195.213,23675.0
2024-09-19 12:10:00,196.94,196.99,196.71,196.97,25744.0,195.2428,195.2924,195.0148,195.2725,25744.0
2024-09-19 12:20:00,196.93,197.16,196.83,197.11,12773.0,195.2329,195.4609,195.1337,195.4113,12773.0
2024-09-19 12:30:00,197.11,197.21,197.04,197.1,14316.0,195.4113,195.5105,195.3419,195.4014,14316.0
2024-09-19 12:40:00,197.08,197.21,197.0,197.13,17867.0,195.3816,195.5105,195.3023,195.4311,17867.0
2024-09-19 12:50:00,197.14,197.18,196.87,196.99,14036.0,195.4411,195.4807,195.1734,195.2924,14036.0
2024-09-19 13:00:00,197.04,197.15,196.95,197.1,10005.0,195.3419,195.451,195.2527,195.4014,10005.0
2024-09-19 13:10:00,197.02,197.37,197.0,197.27,14620.0,195.3221,195.6691,195.3023,195.5699,14620.0
2024-09-19 13:20:00,197.36,197.38,197.1,197.25,20534.0,195.6592,195.679,195.4014,195.5501,20534.0
2024-09-19 13:30:00,197.24,197.42,197.24,197.38,23036.0,195.5402,195.7186,195.5402,195.679,23036.0
2024-09-19 13:40:00,197.39,197.56,197.33,197.44,54982.0,195.6889,195.8574,195.6294,195.7385,54982.0
2024-09-19 13:50:00,197.43,197.58,197.36,197.42,19135.0,195.7286,195.8773,195.6592,195.7186,19135.0
2024-09-19 14:00:00,197.41,197.48,197.25,197.25,27782.0,195.7087,195.7781,195.5501,195.5501,27782.0
2024-09-19 14:10:00,197.22,197.23,196.87,197.02,182703.0,195.5204,195.5303,195.1734,195.3221,182703.0
2024-09-19 14:20:00,197.05,197.18,196.9,197.17,22190.0,195.3518,195.4807,195.2031,195.4708,22190.0
2024-09-19 14:30:00,197.15,197.18,196.88,197.17,35096.0,195.451,195.4807,195.1833,195.4708,35096.0
2024-09-19 14:40:00,197.15,197.16,196.8,196.8,25082.0,195.451,195.4609,195.104,195.104,25082.0
2024-09-19 14:50:00,196.79,197.02,196.65,197.01,35091.0,195.0941,195.3221,194.9553,195.3122,35091.0
2024-09-19 15:00:00,196.99,197.05,196.8,196.98,63958.0,195.2924,195.3518,195.104,195.2824,63958.0
2024-09-19 15:10:00,196.97,197.04,196.72,196.74,39763.0,195.2725,195.3419,195.0247,195.0445,39763.0
2024-09-19 15:20:00,196.76,196.95,196.53,196.75,58334.0,195.0643,195.2527,194.8363,195.0544,58334.0
2024-09-19 15:30:00,196.72,196.77,196.52,196.77,81008.0,195.0247,195.0742,194.8264,195.0742,81008.0
2024-09-19 15:40:00,196.77,196.96,196.56,196.88,83019.0,195.0742,195.2626,194.8661,195.1833,83019.0
2024-09-19 15:50:00,196.88,197.2,196.58,197.14,294945.0,195.1833,195.5005,194.8859,195.4411,294945.0
2024-09-20 09:30:00,196.79,196.99,196.4,196.55,85589.0,195.0941,195.2924,194.7074,194.8561,85589.0
2024-09-20 09:40:00,196.5,196.53,196.0,196.03,79361.0,194.8066,194.8363,194.3109,194.3406,79361.0
2024-09-20 09:50:00,196.06,196.43,196.02,196.13,52623.0,194.3704,194.7372,194.3307,194.4398,52623.0
2024-09-20 10:00:00,196.11,196.32,195.99,196.18,54929.0,194.4199,194.6281,194.301,194.4893,54929.0
2024-09-20 10:10:00,196.21,196.27,195.9,196.21,60631.0,194.5191,194.5786,194.2117,194.5191,60631.0
2024-09-20 10:20:00,196.22,196.41,196.12,196.31,32970.0,194.529,194.7173,194.4298,194.6182,32970.0
2024-09-20 10:30:00,196.34,196.43,196.09,196.23,32874.0,194.648,194.7372,194.4001,194.5389,32874.0
2024-09-20 10:40:00,196.21,196.26,195.87,196.02,33608.0,194.5191,194.5686,194.182,194.3307,33608.0
2024-09-20 10:50:00,195.98,196.09,195.6,195.66,37516.0,194.2911,194.4001,193.9143,193.9738,37516.0
2024-09-20 11:00:00,195.63,195.65,195.46,195.56,31030.0,193.9441,193.9639,193.7755,193.8747,31030.0
2024-09-20 11:10:00,195.56,195.63,195.23,195.53,34536.0,193.8747,193.9441,193.5475,193.8449,34536.0
2024-09-20 11:20:00,195.55,195.78,195.52,195.76,28072.0,193.8648,194.0928,193.835,194.073,28072.0
2024-09-20 11:30:00,195.72,196.08,195.63,196.05,19563.0,194.0333,194.3902,193.9441,194.3605,19563.0
2024-09-20 11:40:00,196.06,196.42,196.01,196.32,43290.0,194.3704,194.7273,194.3208,194.6281,43290.0
2024-09-20 11:50:00,196.32,196.44,196.13,196.29,41774.0,194.6281,194.7471,194.4398,194.5984,41774.0
2024-09-20 12:00:00,196.32,196.51,196.21,196.44,29080.0,194.6281,194.8165,194.5191,194.7471,29080.0
2024-09-20 12:10:00,196.44,196.5,196.36,196.49,16531.0,194.7471,194.8066,194.6678,194.7967,16531.0
2024-09-20 12:20:00,196.49,196.69,196.47,196.59,18295.0,194.7967,194.9949,194.7768,194.8958,18295.0
2024-09-20 12:30:00,196.57,196.71,196.53,196.67,15147.0,194.876,195.0148,194.8363,194.9751,15147.0
2024-09-20 12:40:00,196.7,196.77,196.65,196.74,17583.0,195.0049,195.0742,194.9553,195.0445,17583.0
2024-09-20 12:50:00,196.78,196.83,196.6,196.62,16674.0,195.0842,195.1337,194.9057,194.9255,16674.0
2024-09-20 13:00:00,196.62,196.76,196.55,196.56,16843.0,194.9255,195.0643,194.8561,194.8661,16843.0
2024-09-20 13:10:00,196.56,196.7,196.53,196.67,54435.0,194.8661,195.0049,194.8363,194.9751,54435.0
2024-09-20 13:20:00,196.68,196.68,196.42,196.51,12893.0,194.985,194.985,194.7273,194.8165,12893.0
2024-09-20 13:30:00,196.51,196.73,196.5,196.64,12196.0,194.8165,195.0346,194.8066,194.9454,12196.0
2024-09-20 13:40:00,196.61,196.68,196.5,196.52,10062.0,194.9156,194.985,194.8066,194.8264,10062.0
2024-09-20 13:50:00,196.54,196.55,196.34,196.36,21520.0,194.8462,194.8561,194.648,194.6678,21520.0
2024-09-20 14:00:00,196.35,196.38,195.85,195.94,46014.0,194.6579,194.6876,194.1622,194.2514,46014.0
2024-09-20 14:10:00,195.9,196.18,195.81,196.1,23293.0,194.2117,194.4893,194.1225,194.41,23293.0
2024-09-20 14:20:00,196.09,196.16,195.92,195.93,11676.0,194.4001,194.4695,194.2316,194.2415,11676.0
2024-09-20 14:30:00,195.88,195.93,195.72,195.81,17753.0,194.1919,194.2415,194.0333,194.1225,17753.0
2024-09-20 14:40:00,195.8,195.92,195.72,195.87,24129.0,194.1126,194.2316,194.0333,194.182,24129.0
2024-09-20 14:50:00,195.83,196.24,195.78,196.18,24815.0,194.1423,194.5488,194.0928,194.4893,24815.0
2024-09-20 15:00:00,196.17,196.27,196.02,196.13,26260.0,194.4794,194.5786,194.3307,194.4398,26260.0
2024-09-20 15:10:00,196.15,196.3,195.98,196.24,36236.0,194.4596,194.6083,194.2911,194.5488,36236.0
2024-09-20 15:20:00,196.24,196.54,196.2,196.43,46436.0,194.5488,194.8462,194.5092,194.7372,46436.0
2024-09-20 15:30:00,196.45,196.88,196.38,196.73,65497.0,194.757,195.1833,194.6876,195.0346,65497.0
2024-09-20 15:40:00,196.72,196.72,196.38,196.39,68470.0,195.0247,195.0247,194.6876,194.6975,68470.0
2024-09-20 15:50:00,196.41,196.77,196.36,196.71,460488.0,194.7173,195.0742,194.6678,195.0148,460488.0
2024-09-23 09:30:00,197.11,197.57,196.78,197.25,105018.0,195.8093,196.2663,195.4815,195.9484,105018.0
2024-09-23 09:40:00,197.3,197.43,196.7,197.17,121772.0,195.9981,196.1272,195.4021,195.869,121772.0
2024-09-23 09:50:00,197.19,197.29,197.07,197.17,53716.0,195.8888,195.9882,195.7696,195.869,53716.0
2024-09-23 10:00:00,197.16,197.44,197.09,197.3,32391.0,195.859,196.1372,195.7895,195.9981,32391.0
2024-09-23 10:10:00,197.32,197.44,197.04,197.26,41314.0,196.018,196.1372,195.7398,195.9584,41314.0
2024-09-23 10:20:00,197.27,197.43,197.17,197.24,50100.0,195.9683,196.1272,195.869,195.9385,50100.0
2024-09-23 10:30:00,197.27,197.34,196.95,197.0,23320.0,195.9683,196.0378,195.6504,195.7001,23320.0
2024-09-23 10:40:00,197.02,197.58,197.0,197.46,17472.0,195.7199,196.2762,195.7001,196.157,17472.0
2024-09-23 10:50:00,197.45,197.47,197.21,197.31,20049.0,196.1471,196.167,195.9087,196.008,20049.0
2024-09-23 11:00:00,197.28,197.28,196.88,197.08,19833.0,195.9782,195.9782,195.5809,195.7795,19833.0
2024-09-23 11:10:00,197.08,197.24,197.01,197.02,23341.0,195.7795,195.9385,195.71,195.7199,23341.0
2024-09-23 11:20:00,197.05,197.37,197.05,197.3,24875.0,195.7497,196.0676,195.7497,195.9981,24875.0
2024-09-23 11:30:00,197.36,197.52,197.31,197.52,17618.0,196.0577,196.2166,196.008,196.2166,17618.0
2024-09-23 11:40:00,197.53,197.59,197.42,197.51,25938.0,196.2266,196.2862,196.1173,196.2067,25938.0
2024-09-23 11:50:00,197.51,197.64,197.41,197.52,42064.0,196.2067,196.3359,196.1074,196.2166,42064.0
2024-09-23 12:00:00,197.51,197.65,197.38,197.59,30468.0,196.2067,196.3458,196.0776,196.2862,30468.0
2024-09-23 12:10:00,197.59,197.59,197.23,197.45,39370.0,196.2862,196.2862,195.9286,196.1471,39370.0
2024-09-23 12:20:00,197.45,197.73,197.39,197.67,33641.0,196.1471,196.4253,196.0875,196.3657,33641.0
2024-09-23 12:30:00,197.66,197.94,197.64,197.77,38576.0,196.3557,196.6339,196.3359,196.465,38576.0
2024-09-23 12:40:00,197.76,197.9,197.63,197.88,64013.0,196.4551,196.5941,196.3259,196.5743,64013.0
2024-09-23 12:50:00,197.89,198.1,197.79,198.05,31529.0,196.5842,196.7928,196.4849,196.7431,31529.0
2024-09-23 13:00:00,198.03,198.04,197.74,197.89,34190.0,196.7233,196.7332,196.4352,196.5842,34190.0
2024-09-23 13:10:00,197.9,198.07,197.83,198.01,34006.0,196.5941,196.763,196.5246,196.7034,34006.0
2024-09-23 13:20:00,198.05,198.07,197.89,197.93,20919.0,196.7431,196.763,196.5842,196.6239,20919.0
2024-09-23 13:30:00,197.94,198.17,197.89,198.04,27063.0,196.6339,196.8624,196.5842,196.7332,27063.0
2024-09-23 13:40:00,198.04,198.15,197.99,198.06,21143.0,196.7332,196.8425,196.6835,196.7531,21143.0
2024-09-23 13:50:00,198.05,198.2,198.05,198.16,15776.0,196.7431,196.8922,196.7431,196.8524,15776.0
2024-09-23 14:00:00,198.16,198.19,198.01,198.15,73051.0,196.8524,196.8822,196.7034,196.8425,73051.0
2024-09-23 14:10:00,198.18,198.23,198.1,198.21,81143.0,196.8723,196.922,196.7928,196.9021,81143.0
2024-09-23 14:20:00,198.21,198.32,198.1,198.16,74916.0,196.9021,197.0114,196.7928,196.8524,74916.0
2024-09-23 14:30:00,198.16,198.24,198.13,198.21,75114.0,196.8524,196.9319,196.8226,196.9021,75114.0
2024-09-23 14:40:00,198.21,198.32,198.19,198.28,105180.0,196.9021,197.0114,196.8822,196.9716,105180.0
2024-09-23 14:50:00,198.3,198.39,198.22,198.34,111619.0,196.9915,197.0809,196.912,197.0312,111619.0
2024-09-23 15:00:00,198.34,198.35,198.19,198.21,128564.0,197.0312,197.0412,196.8822,196.9021,128564.0
2024-09-23 15:10:00,198.21,198.43,198.19,198.43,89825.0,196.9021,197.1206,196.8822,197.1206,89825.0
2024-09-23 15:20:00,198.43,198.47,198.34,198.35,76995.0,197.1206,197.1604,197.0312,197.0412,76995.0
2024-09-23 15:30:00,198.36,198.57,198.27,198.42,93519.0,197.0511,197.2597,196.9617,197.1107,93519.0
2024-09-23 15:40:00,198.41,198.53,198.2,198.52,138387.0,197.1008,197.22,196.8922,197.21,138387.0
2024-09-23 15:50:00,198.53,198.75,198.49,198.62,400610.0,197.22,197.4385,197.1802,197.3094,400610.0
2024-09-24 09:30:00,199.65,199.9,199.41,199.86,96107.0,198.3326,198.5809,198.0942,198.5412,96107.0
2024-09-24 09:40:00,199.79,199.96,199.6,199.76,38608.0,198.4717,198.6405,198.2829,198.4419,38608.0
2024-09-24 09:50:00,199.68,199.78,199.45,199.53,61432.0,198.3624,198.4617,198.1339,198.2134,61432.0
2024-09-24 10:00:00,199.53,199.53,198.71,198.85,70488.0,198.2134,198.2134,197.3988,197.5379,70488.0
2024-09-24 10:10:00,198.84,199.16,198.82,198.91,38652.0,197.5279,197.8458,197.5081,197.5975,38652.0
2024-09-24 10:20:00,198.89,198.97,198.51,198.74,35327.0,197.5776,197.6571,197.2001,197.4286,35327.0
2024-09-24 10:30:00,198.74,198.99,198.55,198.59,57270.0,197.4286,197.6769,197.2398,197.2796,57270.0
2024-09-24 10:40:00,198.57,199.1,198.47,199.1,23734.0,197.2597,197.7862,197.1604,197.7862,23734.0
2024-09-24 10:50:00,199.09,199.55,199.09,199.54,23249.0,197.7763,198.2332,197.7763,198.2233,23249.0
2024-09-24 11:00:00,199.51,199.63,199.4,199.63,19919.0,198.1935,198.3127,198.0842,198.3127,19919.0
2024-09-24 11:10:00,199.62,199.77,199.48,199.61,33000.0,198.3028,198.4518,198.1637,198.2929,33000.0
2024-09-24 11:20:00,199.6,199.64,199.47,199.49,39423.0,198.2829,198.3227,198.1538,198.1736,39423.0
2024-09-24 11:30:00,199.52,199.53,199.34,199.4,14947.0,198.2034,198.2134,198.0246,198.0842,14947.0
2024-09-24 11:40:00,199.38,199.43,199.05,199.05,31060.0,198.0644,198.114,197.7365,197.7365,31060.0
2024-09-24 11:50:00,199.06,199.41,199.03,199.24,22284.0,197.7465,198.0942,197.7167,197.9253,22284.0
2024-09-24 12:00:00,199.26,199.36,199.23,199.25,10227.0,197.9452,198.0445,197.9154,197.9352,10227.0
2024-09-24 12:10:00,199.25,199.39,199.21,199.39,14021.0,197.9352,198.0743,197.8955,198.0743,14021.0
2024-09-24 12:20:00,199.41,199.47,199.23,199.29,14259.0,198.0942,198.1538,197.9154,197.975,14259.0
2024-09-24 12:30:00,199.29,199.42,199.23,199.39,32153.0,197.975,198.1041,197.9154,198.0743,32153.0
2024-09-24 12:40:00,199.39,199.43,199.23,199.3,18335.0,198.0743,198.114,197.9154,197.9849,18335.0
2024-09-24 12:50:00,199.29,199.43,199.19,199.19,8830.0,197.975,198.114,197.8756,197.8756,8830.0
2024-09-24 13:00:00,199.18,199.47,199.17,199.39,13722.0,197.8657,198.1538,197.8558,198.0743,13722.0
2024-09-24 13:10:00,199.38,199.57,199.31,199.56,12995.0,198.0644,198.2531,197.9948,198.2432,12995.0
2024-09-24 13:20:00,199.55,199.58,199.42,199.49,17613.0,198.2332,198.263,198.1041,198.1736,17613.0
2024-09-24 13:30:00,199.48,199.69,199.48,199.51,11966.0,198.1637,198.3723,198.1637,198.1935,11966.0
2024-09-24 13:40:00,199.56,199.62,199.45,199.48,9974.0,198.2432,198.3028,198.1339,198.1637,9974.0
2024-09-24 13:50:00,199.46,199.61,199.45,199.52,7654.0,198.1438,198.2929,198.1339,198.2034,7654.0
2024-09-24 14:00:00,199.51,199.69,199.49,199.62,8169.0,198.1935,198.3723,198.1736,198.3028,8169.0
2024-09-24 14:10:00,199.61,199.61,199.41,199.53,18695.0,198.2929,198.2929,198.0942,198.2134,18695.0
2024-09-24 14:20:00,199.53,199.59,199.41,199.47,8611.0,198.2134,198.273,198.0942,198.1538,8611.0
2024-09-24 14:30:00,199.43,199.62,199.15,199.62,20091.0,198.114,198.3028,197.8359,198.3028,20091.0
2024-09-24 14:40:00,199.62,199.64,199.43,199.44,11767.0,198.3028,198.3227,198.114,198.124,11767.0
2024-09-24 14:50:00,199.44,199.66,199.4,199.59,16779.0,198.124,198.3425,198.0842,198.273,16779.0
2024-09-24 15:00:00,199.58,199.67,199.54,199.63,35775.0,198.263,198.3525,198.2233,198.3127,35775.0
2024-09-24 15:10:00,199.6,199.73,199.6,199.72,25036.0,198.2829,198.4121,198.2829,198.4021,25036.0
2024-09-24 15:20:00,199.72,199.83,199.71,199.76,23290.0,198.4021,198.5114,198.3922,198.4419,23290.0
2024-09-24 15:30:00,199.76,199.8,199.65,199.73,30157.0,198.4419,198.4816,198.3326,198.4121,30157.0
2024-09-24 15:40:00,199.73,199.92,199.72,199.88,44482.0,198.4121,198.6008,198.4021,198.5611,44482.0
2024-09-24 15:50:00,199.89,200.46,199.89,200.41,283963.0,198.571,199.1372,198.571,199.0876,283963.0
2024-09-25 09:30:00,199.72,200.13,199.49,199.49,63297.0,198.4021,198.8094,198.1736,198.1736,63297.0
2024-09-25 09:40:00,199.52,199.56,199.23,199.28,36901.0,198.2034,198.2432,197.9154,197.965,36901.0
2024-09-25 09:50:00,199.3,199.52,199.12,199.51,17588.0,197.9849,198.2034,197.8061,198.1935,17588.0
2024-09-25 10:00:00,199.54,199.69,199.48,199.53,32852.0,198.2233,198.3723,198.1637,198.2134,32852.0
2024-09-25 10:10:00,199.56,199.61,199.45,199.56,15389.0,198.2432,198.2929,198.1339,198.2432,15389.0
2024-09-25 10:20:00,199.5,199.53,199.25,199.44,14754.0,198.1836,198.2134,197.9352,198.124,14754.0
2024-09-25 10:30:00,199.38,199.73,199.34,199.73,15297.0,198.0644,198.4121,198.0246,198.4121,15297.0
2024-09-25 10:40:00,199.72,199.83,199.42,199.48,9649.0,198.4021,198.5114,198.1041,198.1637,9649.0
2024-09-25 10:50:00,199.44,199.74,199.37,199.68,21979.0,198.124,198.422,198.0544,198.3624,21979.0
2024-09-25 11:00:00,199.69,199.69,199.5,199.65,13897.0,198.3723,198.3723,198.1836,198.3326,13897.0
2024-09-25 11:10:00,199.64,199.66,199.5,199.65,19704.0,198.3227,198.3425,198.1836,198.3326,19704.0
2024-09-25 11:20:00,199.64,199.68,199.47,199.47,16861.0,198.3227,198.3624,198.1538,198.1538,16861.0
2024-09-25 11:30:00,199.44,199.73,199.4,199.69,20080.0,198.124,198.4121,198.0842,198.3723,20080.0
2024-09-25 11:40:00,199.71,199.75,199.52,199.66,28125.0,198.3922,198.4319,198.2034,198.3425,28125.0
2024-09-25 11:50:00,199.64,199.64,199.44,199.59,30228.0,198.3227,198.3227,198.124,198.273,30228.0
2024-09-25 12:00:00,199.58,199.75,199.57,199.71,15180.0,198.263,198.4319,198.2531,198.3922,15180.0
2024-09-25 12:10:00,199.73,199.78,199.6,199.6,9612.0,198.4121,198.4617,198.2829,198.2829,9612.0
2024-09-25 12:20:00,199.6,199.68,199.53,199.53,22049.0,198.2829,198.3624,198.2134,198.2134,22049.0
2024-09-25 12:30:00,199.52,199.54,199.34,199.37,24232.0,198.2034,198.2233,198.0246,198.0544,24232.0
2024-09-25 12:40:00,199.4,199.43,199.26,199.32,15011.0,198.0842,198.114,197.9452,198.0048,15011.0
2024-09-25 12:50:00,199.34,199.53,199.34,199.41,10963.0,198.0246,198.2134,198.0246,198.0942,10963.0
2024-09-25 13:00:00,199.4,199.51,199.09,199.39,21000.0,198.0842,198.1935,197.7763,198.0743,21000.0
2024-09-25 13:10:00,199.4,199.45,199.25,199.39,8241.0,198.0842,198.1339,197.9352,198.0743,8241.0
2024-09-25 13:20:00,199.4,199.52,199.38,199.48,11579.0,198.0842,198.2034,198.0644,198.1637,11579.0
2024-09-25 13:30:00,199.44,199.52,199.11,199.41,25365.0,198.124,198.2034,197.7962,198.0942,25365.0
2024-09-25 13:40:00,199.38,199.39,199.13,199.23,19602.0,198.0644,198.0743,197.816,197.9154,19602.0
2024-09-25 13:50:00,199.22,199.6,199.22,199.6,18535.0,197.9054,198.2829,197.9054,198.2829,18535.0
2024-09-25 14:00:00,199.6,199.63,199.36,199.45,16460.0,198.2829,198.3127,198.0445,198.1339,16460.0
2024-09-25 14:10:00,199.47,199.47,199.17,199.38,28182.0,198.1538,198.1538,197.8558,198.0644,28182.0
2024-09-25 14:20:00,199.37,199.58,199.36,199.58,17760.0,198.0544,198.263,198.0445,198.263,17760.0
2024-09-25 14:30:00,199.56,199.71,199.48,199.62,12301.0,198.2432,198.3922,198.1637,198.3028,12301.0
2024-09-25 14:40:00,199.61,199.8,199.6,199.71,12360.0,198.2929,198.4816,198.2829,198.3922,12360.0
2024-09-25 14:50:00,199.72,199.74,199.57,199.67,16086.0,198.4021,198.422,198.2531,198.3525,16086.0
2024-09-25 15:00:00,199.66,199.81,199.63,199.7,15837.0,198.3425,198.4915,198.3127,198.3823,15837.0
2024-09-25 15:10:00,199.71,199.77,199.55,199.57,113843.0,198.3922,198.4518,198.2332,198.2531,113843.0
2024-09-25 15:20:00,199.56,199.68,199.56,199.68,21594.0,198.2432,198.3624,198.2432,198.3624,21594.0
2024-09-25 15:30:00,199.67,199.67,199.41,199.47,29000.0,198.3525,198.3525,198.0942,198.1538,29000.0
2024-09-25 15:40:00,199.47,199.57,199.37,199.55,34868.0,198.1538,198.2531,198.0544,198.2332,34868.0
2024-09-25 15:50:00,199.55,199.73,199.55,199.71,165807.0,198.2332,198.4121,198.2332,198.3922,165807.0
2024-09-26 09:30:00,201.46,201.9,201.16,201.2,124805.0,200.1306,200.5677,199.8326,199.8724,124805.0
2024-09-26 09:40:00,201.16,201.39,200.96,201.2,48506.0,199.8326,200.0611,199.6339,199.8724,48506.0
2024-09-26 09:50:00,201.16,201.16,200.77,200.94,37620.0,199.8326,199.8326,199.4452,199.6141,37620.0
2024-09-26 10:00:00,200.95,201.4,200.5,200.78,109839.0,199.624,200.071,199.177,199.4551,109839.0
2024-09-26 10:10:00,200.79,200.97,200.68,200.74,19116.0,199.4651,199.6439,199.3558,199.4154,19116.0
2024-09-26 10:20:00,200.75,200.78,200.21,200.26,26934.0,199.4253,199.4551,198.8889,198.9386,26934.0
2024-09-26 10:30:00,200.28,200.3,199.96,200.26,56354.0,198.9584,198.9783,198.6405,198.9386,56354.0
2024-09-26 10:40:00,200.26,200.26,199.86,200.07,26179.0,198.9386,198.9386,198.5412,198.7498,26179.0
2024-09-26 10:50:00,200.12,200.18,199.43,199.47,68850.0,198.7995,198.8591,198.114,198.1538,68850.0
2024-09-26 11:00:00,199.38,199.95,199.35,199.87,36459.0,198.0644,198.6306,198.0346,198.5511,36459.0
2024-09-26 11:10:00,199.87,199.96,199.76,199.89,50544.0,198.5511,198.6405,198.4419,198.571,50544.0
2024-09-26 11:20:00,199.8,199.99,199.78,199.98,22559.0,198.4816,198.6703,198.4617,198.6604,22559.0
2024-09-26 11:30:00,199.97,200.25,199.8,200.25,26557.0,198.6505,198.9286,198.4816,198.9286,26557.0
2024-09-26 11:40:00,200.25,200.45,200.23,200.27,18492.0,198.9286,199.1273,198.9088,198.9485,18492.0
2024-09-26 11:50:00,200.28,200.68,200.28,200.65,15029.0,198.9584,199.3558,198.9584,199.326,15029.0
2024-09-26 12:00:00,200.63,200.63,200.26,200.48,16787.0,199.3061,199.3061,198.9386,199.1571,16787.0
2024-09-26 12:10:00,200.48,200.59,200.38,200.47,12867.0,199.1571,199.2664,199.0578,199.1472,12867.0
2024-09-26 12:20:00,200.45,200.48,200.28,200.29,20765.0,199.1273,199.1571,198.9584,198.9684,20765.0
2024-09-26 12:30:00,200.29,200.35,200.17,200.28,10436.0,198.9684,199.028,198.8492,198.9584,10436.0
2024-09-26 12:40:00,200.24,200.24,200.02,200.17,7763.0,198.9187,198.9187,198.7001,198.8492,7763.0
2024-09-26 12:50:00,200.16,200.22,200.08,200.14,9638.0,198.8392,198.8988,198.7597,198.8194,9638.0
2024-09-26 13:00:00,200.08,200.29,200.08,200.12,15180.0,198.7597,198.9684,198.7597,198.7995,15180.0
2024-09-26 13:10:00,200.11,200.25,199.69,199.75,36866.0,198.7896,198.9286,198.3723,198.4319,36866.0
2024-09-26 13:20:00,199.75,200.2,199.73,200.2,27551.0,198.4319,198.879,198.4121,198.879,27551.0
2024-09-26 13:30:00,200.2,200.34,200.2,200.34,10954.0,198.879,199.018,198.879,199.018,10954.0
2024-09-26 13:40:00,200.33,200.52,200.3,200.52,14534.0,199.0081,199.1968,198.9783,199.1968,14534.0
2024-09-26 13:50:00,200.55,200.56,200.44,200.5,19265.0,199.2266,199.2366,199.1174,199.177,19265.0
2024-09-26 14:00:00,200.5,200.58,200.44,200.46,15401.0,199.177,199.2565,199.1174,199.1372,15401.0
2024-09-26 14:10:00,200.42,200.78,200.38,200.6,28232.0,199.0975,199.4551,199.0578,199.2763,28232.0
2024-09-26 14:20:00,200.61,200.68,200.57,200.67,16745.0,199.2863,199.3558,199.2465,199.3459,16745.0
2024-09-26 14:30:00,200.66,200.68,200.56,200.67,18042.0,199.3359,199.3558,199.2366,199.3459,18042.0
2024-09-26 14:40:00,200.66,200.7,200.49,200.52,16326.0,199.3359,199.3757,199.167,199.1968,16326.0
2024-09-26 14:50:00,200.56,200.66,200.53,200.6,21256.0,199.2366,199.3359,199.2068,199.2763,21256.0
2024-09-26 15:00:00,200.53,200.56,200.42,200.44,21510.0,199.2068,199.2366,199.0975,199.1174,21510.0
2024-09-26 15:10:00,200.45,200.55,200.39,200.41,79164.0,199.1273,199.2266,199.0677,199.0876,79164.0
2024-09-26 15:20:00,200.46,200.46,200.26,200.33,22851.0,199.1372,199.1372,198.9386,199.0081,22851.0
2024-09-26 15:30:00,200.33,200.33,200.14,200.21,36512.0,199.0081,199.0081,198.8194,198.8889,36512.0
2024-09-26 15:40:00,200.22,200.46,200.19,200.46,54314.0,198.8988,199.1372,198.869,199.1372,54314.0
2024-09-26 15:50:00,200.47,200.62,200.31,200.49,260223.0,199.1472,199.2962,198.9882,199.167,260223.0
2024-09-27 09:30:00,201.3,201.65,201.11,201.43,71586.0,199.9717,200.3194,199.783,200.1008,71586.0
2024-09-27 09:40:00,201.47,201.51,200.94,201.13,28083.0,200.1406,200.1803,199.6141,199.8028,28083.0
2024-09-27 09:50:00,201.14,201.28,201.06,201.16,34799.0,199.8128,199.9518,199.7333,199.8326,34799.0
2024-09-27 10:00:00,201.18,201.44,200.89,201.26,71090.0,199.8525,200.1108,199.5644,199.932,71090.0
2024-09-27 10:10:00,201.27,201.27,201.01,201.06,47727.0,199.9419,199.9419,199.6836,199.7333,47727.0
2024-09-27 10:20:00,201.15,201.5,201.14,201.37,32153.0,199.8227,200.1704,199.8128,200.0412,32153.0
2024-09-27 10:30:00,201.38,201.5,201.2,201.48,26749.0,200.0512,200.1704,199.8724,200.1505,26749.0
2024-09-27 10:40:00,201.46,201.55,201.29,201.34,25440.0,200.1306,200.22,199.9618,200.0114,25440.0
2024-09-27 10:50:00,201.33,201.44,201.24,201.43,15491.0,200.0015,200.1108,199.9121,200.1008,15491.0
2024-09-27 11:00:00,201.41,201.41,201.18,201.34,18902.0,200.081,200.081,199.8525,200.0114,18902.0
2024-09-27 11:10:00,201.36,201.39,201.14,201.16,21919.0,200.0313,200.0611,199.8128,199.8326,21919.0
2024-09-27 11:20:00,201.21,201.31,201.05,201.25,15058.0,199.8823,199.9816,199.7233,199.922,15058.0
2024-09-27 11:30:00,201.24,201.34,201.11,201.33,23806.0,199.9121,200.0114,199.783,200.0015,23806.0
2024-09-27 11:40:00,201.33,201.54,201.3,201.33,8748.0,200.0015,200.2101,199.9717,200.0015,8748.0
2024-09-27 11:50:00,201.33,201.34,201.19,201.2,16190.0,200.0015,200.0114,199.8624,199.8724,16190.0
2024-09-27 12:00:00,201.15,201.28,201.09,201.14,10742.0,199.8227,199.9518,199.7631,199.8128,10742.0
2024-09-27 12:10:00,201.12,201.12,200.83,200.86,27702.0,199.7929,199.7929,199.5048,199.5346,27702.0
2024-09-27 12:20:00,200.88,200.97,200.75,200.9,19839.0,199.5545,199.6439,199.4253,199.5743,19839.0
2024-09-27 12:30:00,200.89,200.94,200.71,200.76,10656.0,199.5644,199.6141,199.3856,199.4353,10656.0
2024-09-27 12:40:00,200.77,200.78,200.66,200.69,15410.0,199.4452,199.4551,199.3359,199.3657,15410.0
2024-09-27 12:50:00,200.73,200.88,200.7,200.81,14008.0,199.4055,199.5545,199.3757,199.4849,14008.0
2024-09-27 13:00:00,200.85,200.99,200.6,200.61,18971.0,199.5247,199.6637,199.2763,199.2863,18971.0
2024-09-27 13:10:00,200.61,200.81,200.61,200.7,10174.0,199.2863,199.4849,199.2863,199.3757,10174.0
2024-09-27 13:20:00,200.7,200.78,200.66,200.71,14746.0,199.3757,199.4551,199.3359,199.3856,14746.0
2024-09-27 13:30:00,200.74,200.78,200.54,200.56,15124.0,199.4154,199.4551,199.2167,199.2366,15124.0
2024-09-27 13:40:00,200.57,200.87,200.57,200.8,16746.0,199.2465,199.5445,199.2465,199.475,16746.0
2024-09-27 13:50:00,200.81,201.05,200.8,201.04,17335.0,199.4849,199.7233,199.475,199.7134,17335.0
2024-09-27 14:00:00,201.04,201.13,200.78,200.86,9377.0,199.7134,199.8028,199.4551,199.5346,9377.0
2024-09-27 14:10:00,200.82,200.95,200.77,200.79,10274.0,199.4949,199.624,199.4452,199.4651,10274.0
2024-09-27 14:20:00,200.81,200.91,200.53,200.53,32130.0,199.4849,199.5843,199.2068,199.2068,32130.0
2024-09-27 14:30:00,200.55,200.59,200.25,200.48,33406.0,199.2266,199.2664,198.9286,199.1571,33406.0
2024-09-27 14:40:00,200.48,200.89,200.44,200.88,21379.0,199.1571,199.5644,199.1174,199.5545,21379.0
2024-09-27 14:50:00,200.86,201.2,200.82,201.1,13200.0,199.5346,199.8724,199.4949,199.773,13200.0
2024-09-27 15:00:00,201.09,201.09,200.93,200.96,25624.0,199.7631,199.7631,199.6041,199.6339,25624.0
2024-09-27 15:10:00,200.99,201.11,200.92,201.07,22956.0,199.6637,199.783,199.5942,199.7432,22956.0
2024-09-27 15:20:00,201.09,201.14,200.92,201.07,18231.0,199.7631,199.8128,199.5942,199.7432,18231.0
2024-09-27 15:30:00,201.09,201.16,201.0,201.0,21706.0,199.7631,199.8326,199.6737,199.6737,21706.0
2024-09-27 15:40:00,201.01,201.06,200.96,200.99,32495.0,199.6836,199.7333,199.6339,199.6637,32495.0
2024-09-27 15:50:00,200.99,201.16,200.84,200.86,217420.0,199.6637,199.8326,199.5147,199.5346,217420.0
2024-09-30 09:30:00,200.29,200.8,200.11,200.68,89873.0,198.9684,199.475,198.7896,199.3558,89873.0
2024-09-30 09:40:00,200.66,200.87,200.5,200.58,42729.0,199.3359,199.5445,199.177,199.2565,42729.0
2024-09-30 09:50:00,200.54,200.93,200.51,200.56,118741.0,199.2167,199.6041,199.1869,199.2366,118741.0
2024-09-30 10:00:00,200.54,200.64,200.32,200.39,44967.0,199.2167,199.3161,198.9982,199.0677,44967.0
2024-09-30 10:10:00,200.35,200.39,199.72,199.81,45747.0,199.028,199.0677,198.4021,198.4915,45747.0
2024-09-30 10:20:00,199.81,199.96,199.55,199.6,45406.0,198.4915,198.6405,198.2332,198.2829,45406.0
2024-09-30 10:30:00,199.65,199.95,199.63,199.84,30089.0,198.3326,198.6306,198.3127,198.5213,30089.0
2024-09-30 10:40:00,199.84,199.93,199.4,199.54,25155.0,198.5213,198.6107,198.0842,198.2233,25155.0
2024-09-30 10:50:00,199.52,199.55,199.34,199.38,13749.0,198.2034,198.2332,198.0246,198.0644,13749.0
2024-09-30 11:00:00,199.34,199.62,199.29,199.4,16675.0,198.0246,198.3028,197.975,198.0842,16675.0
2024-09-30 11:10:00,199.39,199.74,199.33,199.59,14939.0,198.0743,198.422,198.0147,198.273,14939.0
2024-09-30 11:20:00,199.63,199.73,199.6,199.66,18710.0,198.3127,198.4121,198.2829,198.3425,18710.0
2024-09-30 11:30:00,199.7,199.77,199.26,199.26,18505.0,198.3823,198.4518,197.9452,197.9452,18505.0
2024-09-30 11:40:00,199.27,199.7,199.16,199.7,22906.0,197.9551,198.3823,197.8458,198.3823,22906.0
2024-09-30 11:50:00,199.7,199.86,199.7,199.78,19136.0,198.3823,198.5412,198.3823,198.4617,19136.0
2024-09-30 12:00:00,199.79,200.17,199.78,200.06,20971.0,198.4717,198.8492,198.4617,198.7399,20971.0
2024-09-30 12:10:00,200.11,200.22,199.97,200.08,11958.0,198.7896,198.8988,198.6505,198.7597,11958.0
2024-09-30 12:20:00,200.08,200.14,199.99,200.05,32066.0,198.7597,198.8194,198.6703,198.7299,32066.0
2024-09-30 12:30:00,200.03,200.11,199.89,199.9,10111.0,198.7101,198.7896,198.571,198.5809,10111.0
2024-09-30 12:40:00,199.91,200.02,199.86,200.01,6083.0,198.5909,198.7001,198.5412,198.6902,6083.0
2024-09-30 12:50:00,200.04,200.07,199.94,199.98,7724.0,198.72,198.7498,198.6207,198.6604,7724.0
2024-09-30 13:00:00,199.96,200.0,199.84,199.84,18130.0,198.6405,198.6803,198.5213,198.5213,18130.0
2024-09-30 13:10:00,199.85,199.95,199.67,199.83,31800.0,198.5313,198.6306,198.3525,198.5114,31800.0
2024-09-30 13:20:00,199.84,199.97,199.79,199.79,8625.0,198.5213,198.6505,198.4717,198.4717,8625.0
2024-09-30 13:30:00,199.77,199.93,199.76,199.89,8936.0,198.4518,198.6107,198.4419,198.571,8936.0
2024-09-30 13:40:00,199.9,200.05,199.89,200.05,12166.0,198.5809,198.7299,198.571,198.7299,12166.0
2024-09-30 13:50:00,200.05,200.24,199.98,200.19,26701.0,198.7299,198.9187,198.6604,198.869,26701.0
2024-09-30 14:00:00,200.17,200.22,199.88,200.03,19289.0,198.8492,198.8988,198.5611,198.7101,19289.0
2024-09-30 14:10:00,200.01,200.01,199.11,199.11,48181.0,198.6902,198.6902,197.7962,197.7962,48181.0
2024-09-30 14:20:00,199.09,199.09,198.45,198.96,67945.0,197.7763,197.7763,197.1405,197.6471,67945.0
2024-09-30 14:30:00,198.91,199.45,198.65,199.39,68938.0,197.5975,198.1339,197.3392,198.0743,68938.0
2024-09-30 14:40:00,199.42,199.7,199.37,199.56,44306.0,198.1041,198.3823,198.0544,198.2432,44306.0
2024-09-30 14:50:00,199.6,199.69,199.32,199.32,18443.0,198.2829,198.3723,198.0048,198.0048,18443.0
2024-09-30 15:00:00,199.26,199.44,199.04,199.34,29147.0,197.9452,198.124,197.7266,198.0246,29147.0
2024-09-30 15:10:00,199.34,199.49,199.12,199.45,30871.0,198.0246,198.1736,197.8061,198.1339,30871.0
2024-09-30 15:20:00,199.47,199.47,199.3,199.43,35533.0,198.1538,198.1538,197.9849,198.114,35533.0
2024-09-30 15:30:00,199.41,199.76,199.39,199.75,30158.0,198.0942,198.4419,198.0743,198.4319,30158.0
2024-09-30 15:40:00,199.75,200.23,199.68,200.05,54762.0,198.4319,198.9088,198.3624,198.7299,54762.0
2024-09-30 15:50:00,200.05,200.6,199.97,200.43,291102.0,198.7299,199.2763,198.6505,199.1074,291102.0
2024-10-01 09:30:00,200.25,200.43,199.0,199.2,73546.0,198.9286,199.1074,197.6869,197.8856,73546.0
2024-10-01 09:40:00,199.14,199.45,198.6,198.6,50120.0,197.826,198.1339,197.2895,197.2895,50120.0
2024-10-01 09:50:00,198.61,198.61,198.1,198.53,69211.0,197.2994,197.2994,196.7928,197.22,69211.0
2024-10-01 10:00:00,198.51,198.94,197.81,197.81,101326.0,197.2001,197.6273,196.5047,196.5047,101326.0
2024-10-01 10:10:00,197.81,197.96,197.5,197.62,78162.0,196.5047,196.6537,196.1968,196.316,78162.0
2024-10-01 10:20:00,197.64,198.34,197.34,197.56,58951.0,196.3359,197.0312,196.0378,196.2564,58951.0
2024-10-01 10:30:00,197.52,197.66,196.96,197.52,67626.0,196.2166,196.3557,195.6603,196.2166,67626.0
2024-10-01 10:40:00,197.5,197.89,197.5,197.76,31902.0,196.1968,196.5842,196.1968,196.4551,31902.0
2024-10-01 10:50:00,197.77,197.96,197.62,197.87,34706.0,196.465,196.6537,196.316,196.5643,34706.0
2024-10-01 11:00:00,197.87,197.93,197.23,197.23,64863.0,196.5643,196.6239,195.9286,195.9286,64863.0
2024-10-01 11:10:00,197.29,197.4,197.18,197.4,33178.0,195.9882,196.0974,195.8789,196.0974,33178.0
2024-10-01 11:20:00,197.43,198.02,197.34,198.0,25422.0,196.1272,196.7133,196.0378,196.6935,25422.0
2024-10-01 11:30:00,197.94,198.4,197.91,198.4,58654.0,196.6339,197.0908,196.6041,197.0908,58654.0
2024-10-01 11:40:00,198.39,198.74,198.33,198.53,54050.0,197.0809,197.4286,197.0213,197.22,54050.0
2024-10-01 11:50:00,198.55,198.66,198.43,198.43,23190.0,197.2398,197.3491,197.1206,197.1206,23190.0
2024-10-01 12:00:00,198.4,198.8,198.26,198.71,25025.0,197.0908,197.4882,196.9518,197.3988,25025.0
2024-10-01 12:10:00,198.72,198.93,198.62,198.68,28851.0,197.4087,197.6173,197.3094,197.369,28851.0
2024-10-01 12:20:00,198.69,198.84,198.58,198.83,19227.0,197.3789,197.5279,197.2696,197.518,19227.0
2024-10-01 12:30:00,198.82,199.0,198.22,198.53,161144.0,197.5081,197.6869,196.912,197.22,161144.0
2024-10-01 12:40:00,198.52,198.63,198.0,198.22,75368.0,197.21,197.3193,196.6935,196.912,75368.0
2024-10-01 12:50:00,198.21,199.01,198.21,198.86,87142.0,196.9021,197.6968,196.9021,197.5478,87142.0
2024-10-01 13:00:00,198.85,198.85,198.3,198.5,100668.0,197.5379,197.5379,196.9915,197.1902,100668.0
2024-10-01 13:10:00,198.54,198.55,198.05,198.08,63598.0,197.2299,197.2398,196.7431,196.7729,63598.0
2024-10-01 13:20:00,198.09,198.26,198.02,198.12,57124.0,196.7829,196.9518,196.7133,196.8127,57124.0
2024-10-01 13:30:00,198.12,198.78,198.08,198.69,64921.0,196.8127,197.4683,196.7729,197.3789,64921.0
2024-10-01 13:40:00,198.66,199.17,198.62,198.95,36999.0,197.3491,197.8558,197.3094,197.6372,36999.0
2024-10-01 13:50:00,198.95,199.56,198.92,199.56,52709.0,197.6372,198.2432,197.6074,198.2432,52709.0
2024-10-01 14:00:00,199.55,199.91,199.53,199.88,57685.0,198.2332,198.5909,198.2134,198.5611,57685.0
2024-10-01 14:10:00,199.87,200.33,199.82,200.18,48666.0,198.5511,199.0081,198.5015,198.8591,48666.0
2024-10-01 14:20:00,200.25,200.34,200.11,200.3,28653.0,198.9286,199.018,198.7896,198.9783,28653.0
2024-10-01 14:30:00,200.29,200.39,200.0,200.13,37337.0,198.9684,199.0677,198.6803,198.8094,37337.0
2024-10-01 14:40:00,200.16,200.24,200.03,200.08,48934.0,198.8392,198.9187,198.7101,198.7597,48934.0
2024-10-01 14:50:00,200.09,200.23,199.9,200.07,34209.0,198.7697,198.9088,198.5809,198.7498,34209.0
2024-10-01 15:00:00,200.06,200.11,199.9,200.04,33816.0,198.7399,198.7896,198.5809,198.72,33816.0
2024-10-01 15:10:00,200.07,200.08,199.76,199.96,40151.0,198.7498,198.7597,198.4419,198.6405,40151.0
2024-10-01 15:20:00,199.95,200.13,199.94,200.03,58812.0,198.6306,198.8094,198.6207,198.7101,58812.0
2024-10-01 15:30:00,200.0,200.0,199.55,199.72,71117.0,198.6803,198.6803,198.2332,198.4021,71117.0
2024-10-01 15:40:00,199.74,199.88,199.6,199.61,59526.0,198.422,198.5611,198.2829,198.2929,59526.0
2024-10-01 15:50:00,199.62,199.72,199.36,199.53,582953.0,198.3028,198.4021,198.0445,198.2134,582953.0
2024-10-02 09:30:00,197.2,197.61,196.85,197.17,107830.0,195.8988,196.306,195.5511,195.869,107830.0
2024-10-02 09:40:00,197.15,197.18,196.5,196.97,100456.0,195.8491,195.8789,195.2034,195.6703,100456.0
2024-10-02 09:50:00,197.01,197.01,196.57,196.57,58770.0,195.71,195.71,195.2729,195.2729,58770.0
2024-10-02 10:00:00,196.56,197.12,196.53,196.65,60937.0,195.263,195.8193,195.2332,195.3524,60937.0
2024-10-02 10:10:00,196.64,197.0,196.64,197.0,31604.0,195.3424,195.7001,195.3424,195.7001,31604.0
2024-10-02 10:20:00,197.01,197.11,196.39,196.79,43460.0,195.71,195.8093,195.0941,195.4915,43460.0
2024-10-02 10:30:00,196.77,197.09,196.68,197.06,37822.0,195.4716,195.7895,195.3822,195.7597,37822.0
2024-10-02 10:40:00,197.06,197.64,197.05,197.59,70273.0,195.7597,196.3359,195.7497,196.2862,70273.0
2024-10-02 10:50:00,197.66,197.66,197.1,197.13,58469.0,196.3557,196.3557,195.7994,195.8292,58469.0
2024-10-02 11:00:00,197.1,197.71,197.07,197.62,51268.0,195.7994,196.4054,195.7696,196.316,51268.0
2024-10-02 11:10:00,197.64,198.29,197.63,198.27,63088.0,196.3359,196.9816,196.3259,196.9617,63088.0
2024-10-02 11:20:00,198.27,198.27,197.9,198.13,42456.0,196.9617,196.9617,196.5941,196.8226,42456.0
2024-10-02 11:30:00,198.14,198.24,198.05,198.2,29115.0,196.8326,196.9319,196.7431,196.8922,29115.0
2024-10-02 11:40:00,198.21,198.21,198.0,198.14,27251.0,196.9021,196.9021,196.6935,196.8326,27251.0
2024-10-02 11:50:00,198.16,198.25,198.0,198.19,34986.0,196.8524,196.9418,196.6935,196.8822,34986.0
2024-10-02 12:00:00,198.2,198.42,198.16,198.24,22593.0,196.8922,197.1107,196.8524,196.9319,22593.0
2024-10-02 12:10:00,198.22,198.34,197.88,197.92,27682.0,196.912,197.0312,196.5743,196.614,27682.0
2024-10-02 12:20:00,197.9,198.3,197.81,198.11,26339.0,196.5941,196.9915,196.5047,196.8027,26339.0
2024-10-02 12:30:00,198.1,198.1,197.88,197.95,22557.0,196.7928,196.7928,196.5743,196.6438,22557.0
2024-10-02 12:40:00,197.97,197.97,197.68,197.68,26989.0,196.6637,196.6637,196.3756,196.3756,26989.0
2024-10-02 12:50:00,197.67,197.77,197.49,197.52,163668.0,196.3657,196.465,196.1868,196.2166,163668.0
2024-10-02 13:00:00,197.49,197.65,197.45,197.52,19225.0,196.1868,196.3458,196.1471,196.2166,19225.0
2024-10-02 13:10:00,197.52,197.56,197.38,197.46,33745.0,196.2166,196.2564,196.0776,196.157,33745.0
2024-10-02 13:20:00,197.45,197.63,197.29,197.56,95515.0,196.1471,196.3259,195.9882,196.2564,95515.0
2024-10-02 13:30:00,197.53,197.56,197.18,197.46,59379.0,196.2266,196.2564,195.8789,196.157,59379.0
2024-10-02 13:40:00,197.47,197.75,197.35,197.74,46744.0,196.167,196.4451,196.0478,196.4352,46744.0
2024-10-02 13:50:00,197.76,197.93,197.74,197.88,48757.0,196.4551,196.6239,196.4352,196.5743,48757.0
2024-10-02 14:00:00,197.87,197.97,197.78,197.86,36110.0,196.5643,196.6637,196.4749,196.5544,36110.0
2024-10-02 14:10:00,197.87,197.98,197.85,197.97,41630.0,196.5643,196.6736,196.5445,196.6637,41630.0
2024-10-02 14:20:00,197.97,197.97,197.49,197.73,53245.0,196.6637,196.6637,196.1868,196.4253,53245.0
2024-10-02 14:30:00,197.73,197.88,197.62,197.86,62597.0,196.4253,196.5743,196.316,196.5544,62597.0
2024-10-02 14:40:00,197.87,198.0,197.87,197.96,33022.0,196.5643,196.6935,196.5643,196.6537,33022.0
2024-10-02 14:50:00,197.97,197.99,197.79,197.86,34216.0,196.6637,196.6835,196.4849,196.5544,34216.0
2024-10-02 15:00:00,197.87,197.96,197.79,197.88,36888.0,196.5643,196.6537,196.4849,196.5743,36888.0
2024-10-02 15:10:00,197.88,197.91,197.8,197.87,40959.0,196.5743,196.6041,196.4948,196.5643,40959.0
2024-10-02 15:20:00,197.87,198.0,197.87,198.0,38394.0,196.5643,196.6935,196.5643,196.6935,38394.0
2024-10-02 15:30:00,198.0,198.0,197.82,197.89,52926.0,196.6935,196.6935,196.5147,196.5842,52926.0
2024-10-02 15:40:00,197.88,197.96,197.83,197.86,65381.0,196.5743,196.6537,196.5246,196.5544,65381.0
2024-10-02 15:50:00,197.87,197.94,197.64,197.85,502342.0,196.5643,196.6339,196.3359,196.5445,502342.0
2024-10-03 09:30:00,196.15,196.91,195.91,196.36,97992.0,194.8557,195.6107,194.6173,195.0643,97992.0
2024-10-03 09:40:00,196.35,196.62,195.96,196.06,55351.0,195.0544,195.3226,194.6669,194.7663,55351.0
2024-10-03 09:50:00,196.02,196.29,195.83,196.0,50023.0,194.7265,194.9948,194.5378,194.7067,50023.0
2024-10-03 10:00:00,196.03,196.69,195.98,196.65,77971.0,194.7365,195.3921,194.6868,195.3524,77971.0
2024-10-03 10:10:00,196.68,196.74,195.62,196.06,72038.0,195.3822,195.4418,194.3292,194.7663,72038.0
2024-10-03 10:20:00,196.05,196.09,195.32,195.55,67258.0,194.7563,194.7961,194.0312,194.2596,67258.0
2024-10-03 10:30:00,195.5,195.96,195.31,195.58,52613.0,194.21,194.6669,194.0212,194.2894,52613.0
2024-10-03 10:40:00,195.61,195.73,194.92,195.48,61227.0,194.3192,194.4385,193.6338,194.1901,61227.0
2024-10-03 10:50:00,195.48,195.88,195.14,195.18,142156.0,194.1901,194.5875,193.8523,193.8921,142156.0
2024-10-03 11:00:00,195.14,195.48,195.09,195.4,29675.0,193.8523,194.1901,193.8027,194.1106,29675.0
2024-10-03 11:10:00,195.46,195.64,195.29,195.52,19367.0,194.1702,194.349,194.0014,194.2298,19367.0
2024-10-03 11:20:00,195.53,195.85,195.5,195.7,14179.0,194.2398,194.5577,194.21,194.4087,14179.0
2024-10-03 11:30:00,195.73,196.03,195.73,195.84,18801.0,194.4385,194.7365,194.4385,194.5477,18801.0
2024-10-03 11:40:00,195.88,196.17,195.88,196.04,27329.0,194.5875,194.8756,194.5875,194.7464,27329.0
2024-10-03 11:50:00,196.09,196.24,196.04,196.06,17283.0,194.7961,194.9451,194.7464,194.7663,17283.0
2024-10-03 12:00:00,196.07,196.09,195.85,195.98,17115.0,194.7762,194.7961,194.5577,194.6868,17115.0
2024-10-03 12:10:00,196.0,196.14,195.97,196.12,12670.0,194.7067,194.8457,194.6769,194.8259,12670.0
2024-10-03 12:20:00,196.11,196.28,195.98,195.98,100805.0,194.8159,194.9848,194.6868,194.6868,100805.0
2024-10-03 12:30:00,196.0,196.0,195.74,195.81,13683.0,194.7067,194.7067,194.4484,194.5179,13683.0
2024-10-03 12:40:00,195.76,195.82,195.12,195.19,28359.0,194.4683,194.5279,193.8325,193.902,28359.0
2024-10-03 12:50:00,195.18,195.33,194.91,195.1,62787.0,193.8921,194.0411,193.6239,193.8126,62787.0
2024-10-03 13:00:00,195.09,195.09,194.78,195.03,36966.0,193.8027,193.8027,193.4947,193.7431,36966.0
2024-10-03 13:10:00,195.01,195.15,194.9,194.97,34005.0,193.7232,193.8623,193.6139,193.6835,34005.0
2024-10-03 13:20:00,194.95,195.58,194.95,195.13,91570.0,193.6636,194.2894,193.6636,193.8424,91570.0
2024-10-03 13:30:00,195.12,195.46,195.07,195.12,29162.0,193.8325,194.1702,193.7828,193.8325,29162.0
2024-10-03 13:40:00,195.13,195.24,194.91,195.07,32646.0,193.8424,193.9517,193.6239,193.7828,32646.0
2024-10-03 13:50:00,195.02,195.21,195.0,195.17,26230.0,193.7331,193.9219,193.7133,193.8821,26230.0
2024-10-03 14:00:00,195.16,195.24,195.07,195.15,30739.0,193.8722,193.9517,193.7828,193.8623,30739.0
2024-10-03 14:10:00,195.15,195.21,195.04,195.16,32034.0,193.8623,193.9219,193.753,193.8722,32034.0
2024-10-03 14:20:00,195.19,195.25,194.92,195.08,43746.0,193.902,193.9616,193.6338,193.7927,43746.0
2024-10-03 14:30:00,195.04,195.2,194.91,195.16,30362.0,193.753,193.912,193.6239,193.8722,30362.0
2024-10-03 14:40:00,195.19,195.3,195.14,195.16,27838.0,193.902,194.0113,193.8523,193.8722,27838.0
2024-10-03 14:50:00,195.16,195.28,195.1,195.11,25495.0,193.8722,193.9914,193.8126,193.8225,25495.0
2024-10-03 15:00:00,195.11,195.11,194.92,195.06,42310.0,193.8225,193.8225,193.6338,193.7729,42310.0
2024-10-03 15:10:00,195.05,195.12,194.91,195.12,37134.0,193.7629,193.8325,193.6239,193.8325,37134.0
2024-10-03 15:20:00,195.11,195.26,195.06,195.16,75463.0,193.8225,193.9716,193.7729,193.8722,75463.0
2024-10-03 15:30:00,195.16,195.25,195.11,195.2,70107.0,193.8722,193.9616,193.8225,193.912,70107.0
2024-10-03 15:40:00,195.21,195.3,194.95,195.23,104070.0,193.9219,194.0113,193.6636,193.9418,104070.0
2024-10-03 15:50:00,195.23,195.76,195.02,195.53,559365.0,193.9418,194.4683,193.7331,194.2398,559365.0
2024-10-04 09:30:00,197.74,198.63,197.74,198.41,180500.0,196.4352,197.3193,196.4352,197.1008,180500.0
2024-10-04 09:40:00,198.42,198.55,198.29,198.4,100323.0,197.1107,197.2398,196.9816,197.0908,100323.0
2024-10-04 09:50:00,198.37,198.52,197.33,197.51,267778.0,197.061,197.21,196.0279,196.2067,267778.0
2024-10-04 10:00:00,197.5,197.72,196.82,196.95,73722.0,196.1968,196.4153,195.5213,195.6504,73722.0
2024-10-04 10:10:00,196.93,197.64,196.7,197.36,71621.0,195.6305,196.3359,195.4021,196.0577,71621.0
2024-10-04 10:20:00,197.29,197.33,196.44,196.6,77420.0,195.9882,196.0279,195.1438,195.3027,77420.0
2024-10-04 10:30:00,196.58,196.74,196.29,196.52,156853.0,195.2828,195.4418,194.9948,195.2232,156853.0
2024-10-04 10:40:00,196.45,197.09,196.42,197.01,68675.0,195.1537,195.7895,195.1239,195.71,68675.0
2024-10-04 10:50:00,197.0,197.34,197.0,197.32,38613.0,195.7001,196.0378,195.7001,196.018,38613.0
2024-10-04 11:00:00,197.32,197.48,197.24,197.25,21442.0,196.018,196.1769,195.9385,195.9484,21442.0
2024-10-04 11:10:00,197.27,197.35,196.86,197.01,24025.0,195.9683,196.0478,195.561,195.71,24025.0
2024-10-04 11:20:00,197.02,197.02,196.31,196.42,29288.0,195.7199,195.7199,195.0146,195.1239,29288.0
2024-10-04 11:30:00,196.37,196.38,196.12,196.34,24531.0,195.0742,195.0842,194.8259,195.0444,24531.0
2024-10-04 11:40:00,196.31,196.61,196.24,196.37,24091.0,195.0146,195.3126,194.9451,195.0742,24091.0
2024-10-04 11:50:00,196.39,197.09,196.38,197.09,25782.0,195.0941,195.7895,195.0842,195.7895,25782.0
2024-10-04 12:00:00,197.15,197.18,196.69,196.7,25102.0,195.8491,195.8789,195.3921,195.4021,25102.0
2024-10-04 12:10:00,196.71,197.03,196.7,197.03,15634.0,195.412,195.7299,195.4021,195.7299,15634.0
2024-10-04 12:20:00,196.99,197.07,196.78,196.94,37959.0,195.6901,195.7696,195.4815,195.6405,37959.0
2024-10-04 12:30:00,196.95,197.57,196.85,197.51,23965.0,195.6504,196.2663,195.5511,196.2067,23965.0
2024-10-04 12:40:00,197.51,197.71,197.4,197.69,16580.0,196.2067,196.4054,196.0974,196.3855,16580.0
2024-10-04 12:50:00,197.66,197.68,197.42,197.51,23732.0,196.3557,196.3756,196.1173,196.2067,23732.0
2024-10-04 13:00:00,197.5,197.54,197.39,197.43,21085.0,196.1968,196.2365,196.0875,196.1272,21085.0
2024-10-04 13:10:00,197.47,197.7,197.4,197.63,21227.0,196.167,196.3955,196.0974,196.3259,21227.0
2024-10-04 13:20:00,197.65,197.72,197.35,197.37,26117.0,196.3458,196.4153,196.0478,196.0676,26117.0
2024-10-04 13:30:00,197.37,197.52,196.84,197.18,30722.0,196.0676,196.2166,195.5411,195.8789,30722.0
2024-10-04 13:40:00,197.16,197.6,197.16,197.41,24854.0,195.859,196.2961,195.859,196.1074,24854.0
2024-10-04 13:50:00,197.42,197.46,197.05,197.06,50693.0,196.1173,196.157,195.7497,195.7597,50693.0
2024-10-04 14:00:00,197.08,197.16,197.0,197.12,54244.0,195.7795,195.859,195.7001,195.8193,54244.0
2024-10-04 14:10:00,197.13,197.14,196.88,197.1,36984.0,195.8292,195.8391,195.5809,195.7994,36984.0
2024-10-04 14:20:00,197.1,197.29,197.1,197.21,25940.0,195.7994,195.9882,195.7994,195.9087,25940.0
2024-10-04 14:30:00,197.2,197.26,197.09,197.17,29426.0,195.8988,195.9584,195.7895,195.869,29426.0
2024-10-04 14:40:00,197.18,197.22,197.1,197.21,22555.0,195.8789,195.9186,195.7994,195.9087,22555.0
2024-10-04 14:50:00,197.23,197.42,197.23,197.39,28996.0,195.9286,196.1173,195.9286,196.0875,28996.0
2024-10-04 15:00:00,197.37,197.41,197.25,197.41,23941.0,196.0676,196.1074,195.9484,196.1074,23941.0
2024-10-04 15:10:00,197.39,197.47,197.34,197.45,26250.0,196.0875,196.167,196.0378,196.1471,26250.0
2024-10-04 15:20:00,197.47,197.85,197.44,197.82,48243.0,196.167,196.5445,196.1372,196.5147,48243.0
2024-10-04 15:30:00,197.81,197.98,197.77,197.97,67784.0,196.5047,196.6736,196.465,196.6637,67784.0
2024-10-04 15:40:00,197.97,198.14,197.91,198.04,70807.0,196.6637,196.8326,196.6041,196.7332,70807.0
2024-10-04 15:50:00,198.04,198.25,197.88,198.19,537711.0,196.7332,196.9418,196.5743,196.8822,537711.0
2024-10-07 09:30:00,196.71,196.71,195.86,196.25,241573.0,195.412,195.412,194.5676,194.955,241573.0
2024-10-07 09:40:00,196.25,196.28,195.83,195.96,74496.0,194.955,194.9848,194.5378,194.6669,74496.0
2024-10-07 09:50:00,195.97,196.11,195.73,195.8,79436.0,194.6769,194.8159,194.4385,194.508,79436.0
2024-10-07 10:00:00,195.77,196.29,195.73,196.15,58053.0,194.4782,194.9948,194.4385,194.8557,58053.0
2024-10-07 10:10:00,196.14,196.49,196.13,196.48,68387.0,194.8457,195.1934,194.8358,195.1835,68387.0
2024-10-07 10:20:00,196.47,196.55,196.11,196.19,72494.0,195.1736,195.253,194.8159,194.8954,72494.0
2024-10-07 10:30:00,196.21,196.22,195.9,195.92,64318.0,194.9153,194.9252,194.6073,194.6272,64318.0
2024-10-07 10:40:00,195.93,195.98,195.72,195.92,18622.0,194.6371,194.6868,194.4285,194.6272,18622.0
2024-10-07 10:50:00,195.91,196.1,195.83,195.83,49046.0,194.6173,194.806,194.5378,194.5378,49046.0
2024-10-07 11:00:00,195.81,195.81,195.54,195.67,26090.0,194.5179,194.5179,194.2497,194.3788,26090.0
2024-10-07 11:10:00,195.64,196.03,195.64,196.02,35142.0,194.349,194.7365,194.349,194.7265,35142.0
2024-10-07 11:20:00,196.02,196.11,195.96,196.02,22174.0,194.7265,194.8159,194.6669,194.7265,22174.0
2024-10-07 11:30:00,196.01,196.1,195.82,195.82,62702.0,194.7166,194.806,194.5279,194.5279,62702.0
2024-10-07 11:40:00,195.84,196.0,195.65,195.7,12988.0,194.5477,194.7067,194.359,194.4087,12988.0
2024-10-07 11:50:00,195.71,195.75,195.61,195.63,12243.0,194.4186,194.4583,194.3192,194.3391,12243.0
2024-10-07 12:00:00,195.62,195.67,195.47,195.47,9034.0,194.3292,194.3788,194.1802,194.1802,9034.0
2024-10-07 12:10:00,195.43,195.73,195.3,195.68,28682.0,194.1404,194.4385,194.0113,194.3888,28682.0
2024-10-07 12:20:00,195.66,195.74,195.57,195.61,10924.0,194.3689,194.4484,194.2795,194.3192,10924.0
2024-10-07 12:30:00,195.6,195.69,195.46,195.61,14381.0,194.3093,194.3987,194.1702,194.3192,14381.0
2024-10-07 12:40:00,195.66,195.7,195.55,195.7,11201.0,194.3689,194.4087,194.2596,194.4087,11201.0
2024-10-07 12:50:00,195.72,195.89,195.7,195.84,15065.0,194.4285,194.5974,194.4087,194.5477,15065.0
2024-10-07 13:00:00,195.85,195.92,195.82,195.86,11323.0,194.5577,194.6272,194.5279,194.5676,11323.0
2024-10-07 13:10:00,195.87,195.97,195.83,195.85,21263.0,194.5775,194.6769,194.5378,194.5577,21263.0
2024-10-07 13:20:00,195.85,195.87,195.64,195.68,16081.0,194.5577,194.5775,194.349,194.3888,16081.0
2024-10-07 13:30:00,195.64,195.64,195.54,195.54,11039.0,194.349,194.349,194.2497,194.2497,11039.0
2024-10-07 13:40:00,195.54,195.63,195.52,195.54,7303.0,194.2497,194.3391,194.2298,194.2497,7303.0
2024-10-07 13:50:00,195.53,195.59,195.39,195.57,10175.0,194.2398,194.2994,194.1007,194.2795,10175.0
2024-10-07 14:00:00,195.57,195.58,195.27,195.31,21874.0,194.2795,194.2894,193.9815,194.0212,21874.0
2024-10-07 14:10:00,195.32,195.46,195.31,195.34,13934.0,194.0312,194.1702,194.0212,194.051,13934.0
2024-10-07 14:20:00,195.37,195.48,195.35,195.38,11254.0,194.0808,194.1901,194.061,194.0908,11254.0
2024-10-07 14:30:00,195.33,195.33,194.74,194.96,88603.0,194.0411,194.0411,193.455,193.6735,88603.0
2024-10-07 14:40:00,194.98,195.11,194.39,194.5,57686.0,193.6934,193.8225,193.1073,193.2166,57686.0
2024-10-07 14:50:00,194.46,194.64,194.39,194.46,48293.0,193.1768,193.3556,193.1073,193.1768,48293.0
2024-10-07 15:00:00,194.5,194.95,194.43,194.88,43920.0,193.2166,193.6636,193.147,193.5941,43920.0
2024-10-07 15:10:00,194.9,195.05,194.83,195.0,38571.0,193.6139,193.7629,193.5444,193.7133,38571.0
2024-10-07 15:20:00,194.98,195.16,194.96,195.01,34461.0,193.6934,193.8722,193.6735,193.7232,34461.0
2024-10-07 15:30:00,195.01,195.05,194.71,194.97,44685.0,193.7232,193.7629,193.4252,193.6835,44685.0
2024-10-07 15:40:00,194.98,195.0,194.75,194.99,45211.0,193.6934,193.7133,193.4649,193.7033,45211.0
2024-10-07 15:50:00,194.98,195.41,194.94,195.08,208530.0,193.6934,194.1206,193.6537,193.7927,208530.0
2024-10-08 09:30:00,196.01,196.27,195.79,195.85,54889.0,194.7166,194.9749,194.4981,194.5577,54889.0
2024-10-08 09:40:00,195.88,196.15,195.64,195.82,20565.0,194.5875,194.8557,194.349,194.5279,20565.0
2024-10-08 09:50:00,195.83,196.22,195.7,196.13,79499.0,194.5378,194.9252,194.4087,194.8358,79499.0
2024-10-08 10:00:00,196.17,196.46,196.14,196.27,98870.0,194.8756,195.1636,194.8457,194.9749,98870.0
2024-10-08 10:10:00,196.26,196.28,195.95,196.18,34608.0,194.965,194.9848,194.657,194.8855,34608.0
2024-10-08 10:20:00,196.16,196.28,195.95,196.23,19189.0,194.8656,194.9848,194.657,194.9352,19189.0
2024-10-08 10:30:00,196.24,196.29,196.09,196.16,28535.0,194.9451,194.9948,194.7961,194.8656,28535.0
2024-10-08 10:40:00,196.16,196.94,196.13,196.69,74124.0,194.8656,195.6405,194.8358,195.3921,74124.0
2024-10-08 10:50:00,196.71,196.71,196.38,196.43,26855.0,195.412,195.412,195.0842,195.1338,26855.0
2024-10-08 11:00:00,196.45,196.58,196.38,196.43,13203.0,195.1537,195.2828,195.0842,195.1338,13203.0
2024-10-08 11:10:00,196.4,196.41,196.23,196.4,19495.0,195.104,195.114,194.9352,195.104,19495.0
2024-10-08 11:20:00,196.39,196.7,196.37,196.67,40074.0,195.0941,195.4021,195.0742,195.3723,40074.0
2024-10-08 11:30:00,196.71,196.78,196.6,196.74,8203.0,195.412,195.4815,195.3027,195.4418,8203.0
2024-10-08 11:40:00,196.74,196.93,196.74,196.82,76585.0,195.4418,195.6305,195.4418,195.5213,76585.0
2024-10-08 11:50:00,196.88,197.11,196.88,197.09,18711.0,195.5809,195.8093,195.5809,195.7895,18711.0
2024-10-08 12:00:00,197.08,197.08,196.68,196.78,49956.0,195.7795,195.7795,195.3822,195.4815,49956.0
2024-10-08 12:10:00,196.83,197.02,196.83,196.94,11872.0,195.5312,195.7199,195.5312,195.6405,11872.0
2024-10-08 12:20:00,196.95,197.01,196.84,197.0,10551.0,195.6504,195.71,195.5411,195.7001,10551.0
2024-10-08 12:30:00,197.0,197.14,196.9,197.1,62301.0,195.7001,195.8391,195.6007,195.7994,62301.0
2024-10-08 12:40:00,197.1,197.18,196.97,197.06,63460.0,195.7994,195.8789,195.6703,195.7597,63460.0
2024-10-08 12:50:00,197.06,197.13,197.02,197.13,23105.0,195.7597,195.8292,195.7199,195.8292,23105.0
2024-10-08 13:00:00,197.11,197.14,196.48,196.52,30307.0,195.8093,195.8391,195.1835,195.2232,30307.0
2024-10-08 13:10:00,196.49,196.75,196.49,196.57,17951.0,195.1934,195.4517,195.1934,195.2729,17951.0
2024-10-08 13:20:00,196.59,196.65,196.52,196.61,13415.0,195.2928,195.3524,195.2232,195.3126,13415.0
2024-10-08 13:30:00,196.57,196.69,196.53,196.61,8827.0,195.2729,195.3921,195.2332,195.3126,8827.0
2024-10-08 13:40:00,196.61,196.69,196.6,196.66,8007.0,195.3126,195.3921,195.3027,195.3623,8007.0
2024-10-08 13:50:00,196.66,197.01,196.61,197.0,10995.0,195.3623,195.71,195.3126,195.7001,10995.0
2024-10-08 14:00:00,197.0,197.05,196.92,196.92,5776.0,195.7001,195.7497,195.6206,195.6206,5776.0
2024-10-08 14:10:00,196.94,197.05,196.93,197.01,7799.0,195.6405,195.7497,195.6305,195.71,7799.0
2024-10-08 14:20:00,196.99,197.0,196.86,196.86,10518.0,195.6901,195.7001,195.561,195.561,10518.0
2024-10-08 14:30:00,196.86,197.16,196.79,197.11,13094.0,195.561,195.859,195.4915,195.8093,13094.0
2024-10-08 14:40:00,197.12,197.15,197.05,197.08,11936.0,195.8193,195.8491,195.7497,195.7795,11936.0
2024-10-08 14:50:00,197.1,197.25,197.06,197.18,16020.0,195.7994,195.9484,195.7597,195.8789,16020.0
2024-10-08 15:00:00,197.16,197.17,197.0,197.02,42310.0,195.859,195.869,195.7001,195.7199,42310.0
2024-10-08 15:10:00,197.02,197.16,196.99,197.12,21333.0,195.7199,195.859,195.6901,195.8193,21333.0
2024-10-08 15:20:00,197.1,197.1,196.93,196.97,27806.0,195.7994,195.7994,195.6305,195.6703,27806.0
2024-10-08 15:30:00,196.95,197.21,196.93,197.15,21985.0,195.6504,195.9087,195.6305,195.8491,21985.0
2024-10-08 15:40:00,197.15,197.21,197.07,197.2,39389.0,195.8491,195.9087,195.7696,195.8988,39389.0
2024-10-08 15:50:00,197.18,197.31,196.96,196.99,268301.0,195.8789,196.008,195.6603,195.6901,268301.0
2024-10-09 09:30:00,197.64,197.64,196.79,197.39,54376.0,196.3359,196.3359,195.4915,196.0875,54376.0
2024-10-09 09:40:00,197.36,197.6,197.29,197.32,51565.0,196.0577,196.2961,195.9882,196.018,51565.0
2024-10-09 09:50:00,197.34,197.56,197.18,197.52,17864.0,196.0378,196.2564,195.8789,196.2166,17864.0
2024-10-09 10:00:00,197.55,197.76,197.49,197.64,43886.0,196.2464,196.4551,196.1868,196.3359,43886.0
2024-10-09 10:10:00,197.68,197.79,197.59,197.66,16419.0,196.3756,196.4849,196.2862,196.3557,16419.0
2024-10-09 10:20:00,197.66,197.81,197.48,197.72,47540.0,196.3557,196.5047,196.1769,196.4153,47540.0
2024-10-09 10:30:00,197.72,197.9,197.64,197.75,33219.0,196.4153,196.5941,196.3359,196.4451,33219.0
2024-10-09 10:40:00,197.73,197.73,197.48,197.64,41982.0,196.4253,196.4253,196.1769,196.3359,41982.0
2024-10-09 10:50:00,197.69,197.95,197.67,197.93,27633.0,196.3855,196.6438,196.3657,196.6239,27633.0
2024-10-09 11:00:00,197.93,198.12,197.82,197.95,35211.0,196.6239,196.8127,196.5147,196.6438,35211.0
2024-10-09 11:10:00,197.94,198.11,197.92,198.08,16746.0,196.6339,196.8027,196.614,196.7729,16746.0
2024-10-09 11:20:00,198.11,198.21,198.04,198.06,36535.0,196.8027,196.9021,196.7332,196.7531,36535.0
2024-10-09 11:30:00,198.07,198.19,198.04,198.08,25861.0,196.763,196.8822,196.7332,196.7729,25861.0
2024-10-09 11:40:00,198.09,198.46,198.09,198.4,55488.0,196.7829,197.1504,196.7829,197.0908,55488.0
2024-10-09 11:50:00,198.4,198.66,198.39,198.62,169313.0,197.0908,197.3491,197.0809,197.3094,169313.0
2024-10-09 12:00:00,198.62,198.62,198.34,198.58,364360.0,197.3094,197.3094,197.0312,197.2696,364360.0
2024-10-09 12:10:00,198.6,198.62,198.19,198.19,14457.0,197.2895,197.3094,196.8822,196.8822,14457.0
2024-10-09 12:20:00,198.16,198.52,198.16,198.51,37918.0,196.8524,197.21,196.8524,197.2001,37918.0
2024-10-09 12:30:00,198.53,198.61,198.48,198.53,16296.0,197.22,197.2994,197.1703,197.22,16296.0
2024-10-09 12:40:00,198.53,198.72,198.53,198.66,23437.0,197.22,197.4087,197.22,197.3491,23437.0
2024-10-09 12:50:00,198.63,198.65,198.34,198.43,16265.0,197.3193,197.3392,197.0312,197.1206,16265.0
2024-10-09 13:00:00,198.41,198.45,198.28,198.41,19628.0,197.1008,197.1405,196.9716,197.1008,19628.0
2024-10-09 13:10:00,198.43,198.63,198.37,198.62,25043.0,197.1206,197.3193,197.061,197.3094,25043.0
2024-10-09 13:20:00,198.58,198.8,198.58,198.64,18858.0,197.2696,197.4882,197.2696,197.3293,18858.0
2024-10-09 13:30:00,198.63,198.74,198.58,198.59,28831.0,197.3193,197.4286,197.2696,197.2796,28831.0
2024-10-09 13:40:00,198.6,198.66,198.56,198.63,7001.0,197.2895,197.3491,197.2498,197.3193,7001.0
2024-10-09 13:50:00,198.57,198.57,198.07,198.47,44387.0,197.2597,197.2597,196.763,197.1604,44387.0
2024-10-09 14:00:00,198.5,198.62,198.43,198.53,17541.0,197.1902,197.3094,197.1206,197.22,17541.0
2024-10-09 14:10:00,198.51,198.56,198.33,198.35,13677.0,197.2001,197.2498,197.0213,197.0412,13677.0
2024-10-09 14:20:00,198.36,198.49,198.21,198.44,28729.0,197.0511,197.1802,196.9021,197.1306,28729.0
2024-10-09 14:30:00,198.39,198.44,198.18,198.27,14973.0,197.0809,197.1306,196.8723,196.9617,14973.0
2024-10-09 14:40:00,198.24,198.34,198.22,198.34,21543.0,196.9319,197.0312,196.912,197.0312,21543.0
2024-10-09 14:50:00,198.32,198.39,198.18,198.22,16466.0,197.0114,197.0809,196.8723,196.912,16466.0
2024-10-09 15:00:00,198.2,198.2,198.01,198.13,33195.0,196.8922,196.8922,196.7034,196.8226,33195.0
2024-10-09 15:10:00,198.16,198.33,198.1,198.32,21703.0,196.8524,197.0213,196.7928,197.0114,21703.0
2024-10-09 15:20:00,198.31,198.52,198.29,198.48,23181.0,197.0014,197.21,196.9816,197.1703,23181.0
2024-10-09 15:30:00,198.48,198.69,198.4,198.52,55338.0,197.1703,197.3789,197.0908,197.21,55338.0
2024-10-09 15:40:00,198.52,198.53,198.31,198.47,45591.0,197.21,197.22,197.0014,197.1604,45591.0
2024-10-09 15:50:00,198.48,198.72,198.35,198.36,279061.0,197.1703,197.4087,197.0412,197.0511,279061.0
2024-10-10 09:30:00,198.04,198.33,197.49,197.6,47115.0,196.7332,197.0213,196.1868,196.2961,47115.0
2024-10-10 09:40:00,197.67,197.78,196.88,197.03,48002.0,196.3657,196.4749,195.5809,195.7299,48002.0
2024-10-10 09:50:00,196.99,197.67,196.84,197.31,52772.0,195.6901,196.3657,195.5411,196.008,52772.0
2024-10-10 10:00:00,197.32,197.78,197.29,197.74,25410.0,196.018,196.4749,195.9882,196.4352,25410.0
2024-10-10 10:10:00,197.72,197.92,197.57,197.57,25379.0,196.4153,196.614,196.2663,196.2663,25379.0
2024-10-10 10:20:00,197.58,197.68,197.43,197.62,9904.0,196.2762,196.3756,196.1272,196.316,9904.0
2024-10-10 10:30:00,197.64,197.68,197.36,197.49,23840.0,196.3359,196.3756,196.0577,196.1868,23840.0
2024-10-10 10:40:00,197.47,197.7,197.41,197.51,12384.0,196.167,196.3955,196.1074,196.2067,12384.0
2024-10-10 10:50:00,197.48,197.58,197.22,197.24,19713.0,196.1769,196.2762,195.9186,195.9385,19713.0
2024-10-10 11:00:00,197.2,197.68,197.14,197.66,22877.0,195.8988,196.3756,195.8391,196.3557,22877.0
2024-10-10 11:10:00,197.65,197.88,197.64,197.75,15348.0,196.3458,196.5743,196.3359,196.4451,15348.0
2024-10-10 11:20:00,197.75,197.83,197.69,197.78,61604.0,196.4451,196.5246,196.3855,196.4749,61604.0
2024-10-10 11:30:00,197.76,197.87,197.57,197.87,7223.0,196.4551,196.5643,196.2663,196.5643,7223.0
2024-10-10 11:40:00,197.84,197.88,197.73,197.81,14050.0,196.5345,196.5743,196.4253,196.5047,14050.0
2024-10-10 11:50:00,197.82,198.16,197.82,198.16,8024.0,196.5147,196.8524,196.5147,196.8524,8024.0
2024-10-10 12:00:00,198.14,198.25,198.12,198.2,11147.0,196.8326,196.9418,196.8127,196.8922,11147.0
2024-10-10 12:10:00,198.23,198.46,198.23,198.44,8354.0,196.922,197.1504,196.922,197.1306,8354.0
2024-10-10 12:20:00,198.46,198.48,198.26,198.38,11506.0,197.1504,197.1703,196.9518,197.071,11506.0
2024-10-10 12:30:00,198.22,198.41,198.16,198.41,8635.0,196.912,197.1008,196.8524,197.1008,8635.0
2024-10-10 12:40:00,198.38,198.46,198.0,198.09,55929.0,197.071,197.1504,196.6935,196.7829,55929.0
2024-10-10 12:50:00,198.12,198.21,198.07,198.18,11326.0,196.8127,196.9021,196.763,196.8723,11326.0
2024-10-10 13:00:00,198.14,198.29,197.93,198.0,17296.0,196.8326,196.9816,196.6239,196.6935,17296.0
2024-10-10 13:10:00,197.95,198.19,197.95,198.17,9218.0,196.6438,196.8822,196.6438,196.8624,9218.0
2024-10-10 13:20:00,198.21,198.43,198.21,198.36,7760.0,196.9021,197.1206,196.9021,197.0511,7760.0
2024-10-10 13:30:00,198.35,198.44,198.24,198.27,4577.0,197.0412,197.1306,196.9319,196.9617,4577.0
2024-10-10 13:40:00,198.18,198.27,197.81,197.88,12005.0,196.8723,196.9617,196.5047,196.5743,12005.0
2024-10-10 13:50:00,197.77,198.09,197.49,198.09,23699.0,196.465,196.7829,196.1868,196.7829,23699.0
2024-10-10 14:00:00,198.04,198.04,197.73,197.76,11407.0,196.7332,196.7332,196.4253,196.4551,11407.0
2024-10-10 14:10:00,197.74,197.74,197.59,197.64,6053.0,196.4352,196.4352,196.2862,196.3359,6053.0
2024-10-10 14:20:00,197.65,197.68,197.55,197.68,13490.0,196.3458,196.3756,196.2464,196.3756,13490.0
2024-10-10 14:30:00,197.64,197.71,197.56,197.67,11600.0,196.3359,196.4054,196.2564,196.3657,11600.0
2024-10-10 14:40:00,197.7,197.77,197.43,197.75,11818.0,196.3955,196.465,196.1272,196.4451,11818.0
2024-10-10 14:50:00,197.7,197.78,197.66,197.76,11420.0,196.3955,196.4749,196.3557,196.4551,11420.0
2024-10-10 15:00:00,197.73,197.79,197.54,197.54,37952.0,196.4253,196.4849,196.2365,196.2365,37952.0
2024-10-10 15:10:00,197.61,197.64,197.54,197.6,8905.0,196.306,196.3359,196.2365,196.2961,8905.0
2024-10-10 15:20:00,197.59,197.64,197.46,197.49,27711.0,196.2862,196.3359,196.157,196.1868,27711.0
2024-10-10 15:30:00,197.48,197.5,197.21,197.28,49346.0,196.1769,196.1968,195.9087,195.9782,49346.0
2024-10-10 15:40:00,197.28,197.39,197.15,197.36,63274.0,195.9782,196.0875,195.8491,196.0577,63274.0
2024-10-10 15:50:00,197.35,197.59,197.29,197.44,217791.0,196.0478,196.2862,195.9882,196.1372,217791.0
2024-10-11 09:30:00,195.43,196.04,195.4,195.9,140266.0,194.1404,194.7464,194.1106,194.6073,140266.0
2024-10-11 09:40:00,195.93,196.21,195.84,196.18,55334.0,194.6371,194.9153,194.5477,194.8855,55334.0
2024-10-11 09:50:00,196.17,196.19,195.88,196.01,42331.0,194.8756,194.8954,194.5875,194.7166,42331.0
2024-10-11 10:00:00,195.98,196.52,195.75,196.52,48046.0,194.6868,195.2232,194.4583,195.2232,48046.0
2024-10-11 10:10:00,196.57,196.92,196.55,196.92,40249.0,195.2729,195.6206,195.253,195.6206,40249.0
2024-10-11 10:20:00,196.87,197.08,196.72,196.96,49770.0,195.5709,195.7795,195.4219,195.6603,49770.0
2024-10-11 10:30:00,196.96,197.32,196.89,197.28,32781.0,195.6603,196.018,195.5908,195.9782,32781.0
2024-10-11 10:40:00,197.35,197.37,196.98,197.1,17535.0,196.0478,196.0676,195.6802,195.7994,17535.0
2024-10-11 10:50:00,197.12,197.28,197.03,197.06,39646.0,195.8193,195.9782,195.7299,195.7597,39646.0
2024-10-11 11:00:00,197.06,197.23,196.99,197.11,44143.0,195.7597,195.9286,195.6901,195.8093,44143.0
2024-10-11 11:10:00,197.11,197.16,196.73,196.74,34935.0,195.8093,195.859,195.4319,195.4418,34935.0
2024-10-11 11:20:00,196.73,196.85,196.7,196.77,23364.0,195.4319,195.5511,195.4021,195.4716,23364.0
2024-10-11 11:30:00,196.75,197.17,196.74,197.14,38544.0,195.4517,195.869,195.4418,195.8391,38544.0
2024-10-11 11:40:00,197.12,197.13,196.83,196.94,36775.0,195.8193,195.8292,195.5312,195.6405,36775.0
2024-10-11 11:50:00,196.94,197.15,196.94,197.12,31983.0,195.6405,195.8491,195.6405,195.8193,31983.0
2024-10-11 12:00:00,197.13,197.13,196.9,196.94,39783.0,195.8292,195.8292,195.6007,195.6405,39783.0
2024-10-11 12:10:00,196.94,196.98,196.74,196.76,44067.0,195.6405,195.6802,195.4418,195.4617,44067.0
2024-10-11 12:20:00,196.71,196.87,196.68,196.86,56696.0,195.412,195.5709,195.3822,195.561,56696.0
2024-10-11 12:30:00,196.85,196.87,196.68,196.7,31668.0,195.5511,195.5709,195.3822,195.4021,31668.0
2024-10-11 12:40:00,196.69,196.75,196.63,196.71,49301.0,195.3921,195.4517,195.3325,195.412,49301.0
2024-10-11 12:50:00,196.71,196.83,196.6,196.83,50206.0,195.412,195.5312,195.3027,195.5312,50206.0
2024-10-11 13:00:00,196.84,196.94,196.72,196.76,33113.0,195.5411,195.6405,195.4219,195.4617,33113.0
2024-10-11 13:10:00,196.77,196.8,196.66,196.7,33143.0,195.4716,195.5014,195.3623,195.4021,33143.0
2024-10-11 13:20:00,196.71,196.85,196.69,196.84,26425.0,195.412,195.5511,195.3921,195.5411,26425.0
2024-10-11 13:30:00,196.83,196.88,196.75,196.85,34383.0,195.5312,195.5809,195.4517,195.5511,34383.0
2024-10-11 13:40:00,196.84,196.88,196.72,196.72,34529.0,195.5411,195.5809,195.4219,195.4219,34529.0
2024-10-11 13:50:00,196.73,196.78,196.58,196.67,44250.0,195.4319,195.4815,195.2828,195.3723,44250.0
2024-10-11 14:00:00,196.67,196.79,196.6,196.79,37800.0,195.3723,195.4915,195.3027,195.4915,37800.0
2024-10-11 14:10:00,196.8,196.96,196.75,196.92,33029.0,195.5014,195.6603,195.4517,195.6206,33029.0
2024-10-11 14:20:00,196.91,196.92,196.79,196.79,35751.0,195.6107,195.6206,195.4915,195.4915,35751.0
2024-10-11 14:30:00,196.81,196.87,196.55,196.66,47760.0,195.5113,195.5709,195.253,195.3623,47760.0
2024-10-11 14:40:00,196.69,196.79,196.62,196.74,30886.0,195.3921,195.4915,195.3226,195.4418,30886.0
2024-10-11 14:50:00,196.75,196.81,196.7,196.81,41515.0,195.4517,195.5113,195.4021,195.5113,41515.0
2024-10-11 15:00:00,196.8,196.97,196.76,196.86,45577.0,195.5014,195.6703,195.4617,195.561,45577.0
2024-10-11 15:10:00,196.87,196.97,196.85,196.87,30176.0,195.5709,195.6703,195.5511,195.5709,30176.0
2024-10-11 15:20:00,196.88,196.93,196.82,196.84,41721.0,195.5809,195.6305,195.5213,195.5411,41721.0
2024-10-11 15:30:00,196.83,196.83,196.73,196.75,63013.0,195.5312,195.5312,195.4319,195.4517,63013.0
2024-10-11 15:40:00,196.77,196.81,196.67,196.79,63330.0,195.4716,195.5113,195.3723,195.4915,63330.0
2024-10-11 15:50:00,196.8,196.89,196.49,196.55,185330.0,195.5014,195.5908,195.1934,195.253,185330.0
2024-10-14 09:30:00,196.98,196.99,196.32,196.36,71775.0,195.6802,195.6901,195.0246,195.0643,71775.0
2024-10-14 09:40:00,196.35,196.97,196.35,196.96,30325.0,195.0544,195.6703,195.0544,195.6603,30325.0
2024-10-14 09:50:00,196.98,197.05,196.67,196.74,25301.0,195.6802,195.7497,195.3723,195.4418,25301.0
2024-10-14 10:00:00,196.74,196.97,196.43,196.52,20868.0,195.4418,195.6703,195.1338,195.2232,20868.0
2024-10-14 10:10:00,196.53,196.56,196.22,196.22,15857.0,195.2332,195.263,194.9252,194.9252,15857.0
2024-10-14 10:20:00,196.17,196.68,196.16,196.68,12806.0,194.8756,195.3822,194.8656,195.3822,12806.0
2024-10-14 10:30:00,196.66,196.92,196.66,196.91,10849.0,195.3623,195.6206,195.3623,195.6107,10849.0
2024-10-14 10:40:00,196.91,197.18,196.87,197.06,8220.0,195.6107,195.8789,195.5709,195.7597,8220.0
2024-10-14 10:50:00,197.02,197.14,196.9,197.0,31087.0,195.7199,195.8391,195.6007,195.7001,31087.0
2024-10-14 11:00:00,196.99,197.09,196.77,197.07,24931.0,195.6901,195.7895,195.4716,195.7696,24931.0
2024-10-14 11:10:00,197.08,197.26,197.06,197.09,14404.0,195.7795,195.9584,195.7597,195.7895,14404.0
2024-10-14 11:20:00,197.12,197.15,196.86,196.92,25338.0,195.8193,195.8491,195.561,195.6206,25338.0
2024-10-14 11:30:00,196.91,197.17,196.81,197.16,15390.0,195.6107,195.869,195.5113,195.859,15390.0
2024-10-14 11:40:00,197.14,197.34,197.1,197.24,13202.0,195.8391,196.0378,195.7994,195.9385,13202.0
2024-10-14 11:50:00,197.25,197.36,197.25,197.28,16311.0,195.9484,196.0577,195.9484,195.9782,16311.0
2024-10-14 12:00:00,197.31,197.41,197.3,197.36,9564.0,196.008,196.1074,195.9981,196.0577,9564.0
2024-10-14 12:10:00,197.39,197.39,197.27,197.33,5390.0,196.0875,196.0875,195.9683,196.0279,5390.0
2024-10-14 12:20:00,197.35,197.46,197.33,197.42,13729.0,196.0478,196.157,196.0279,196.1173,13729.0
2024-10-14 12:30:00,197.43,197.49,197.39,197.41,6160.0,196.1272,196.1868,196.0875,196.1074,6160.0
2024-10-14 12:40:00,197.4,197.41,197.29,197.34,9756.0,196.0974,196.1074,195.9882,196.0378,9756.0
2024-10-14 12:50:00,197.33,197.47,197.31,197.41,19219.0,196.0279,196.167,196.008,196.1074,19219.0
2024-10-14 13:00:00,197.4,197.47,197.33,197.34,7587.0,196.0974,196.167,196.0279,196.0378,7587.0
2024-10-14 13:10:00,197.35,197.45,197.32,197.39,10190.0,196.0478,196.1471,196.018,196.0875,10190.0
2024-10-14 13:20:00,197.41,197.42,197.22,197.22,97821.0,196.1074,196.1173,195.9186,195.9186,97821.0
2024-10-14 13:30:00,197.21,197.23,197.1,197.21,10137.0,195.9087,195.9286,195.7994,195.9087,10137.0
2024-10-14 13:40:00,197.2,197.22,197.16,197.2,5830.0,195.8988,195.9186,195.859,195.8988,5830.0
2024-10-14 13:50:00,197.2,197.3,197.2,197.26,15847.0,195.8988,195.9981,195.8988,195.9584,15847.0
2024-10-14 14:00:00,197.25,197.3,197.18,197.3,21212.0,195.9484,195.9981,195.8789,195.9981,21212.0
2024-10-14 14:10:00,197.32,197.4,197.26,197.35,10823.0,196.018,196.0974,195.9584,196.0478,10823.0
2024-10-14 14:20:00,197.38,197.42,197.32,197.42,10466.0,196.0776,196.1173,196.018,196.1173,10466.0
2024-10-14 14:30:00,197.43,197.53,197.42,197.53,16262.0,196.1272,196.2266,196.1173,196.2266,16262.0
2024-10-14 14:40:00,197.54,197.58,197.49,197.49,21619.0,196.2365,196.2762,196.1868,196.1868,21619.0
2024-10-14 14:50:00,197.5,197.53,197.45,197.46,17156.0,196.1968,196.2266,196.1471,196.157,17156.0
2024-10-14 15:00:00,197.44,197.5,197.35,197.45,18175.0,196.1372,196.1968,196.0478,196.1471,18175.0
2024-10-14 15:10:00,197.45,197.46,197.38,197.44,24385.0,196.1471,196.157,196.0776,196.1372,24385.0
2024-10-14 15:20:00,197.42,197.45,197.36,197.44,27166.0,196.1173,196.1471,196.0577,196.1372,27166.0
2024-10-14 15:30:00,197.44,197.58,197.43,197.48,56869.0,196.1372,196.2762,196.1272,196.1769,56869.0
2024-10-14 15:40:00,197.5,197.77,197.46,197.77,45657.0,196.1968,196.465,196.157,196.465,45657.0
2024-10-14 15:50:00,197.76,197.76,197.4,197.45,193802.0,196.4551,196.4551,196.0974,196.1471,193802.0
2024-10-15 09:30:00,197.5,198.74,197.5,198.6,86825.0,196.1968,197.4286,196.1968,197.2895,86825.0
2024-10-15 09:40:00,198.64,198.99,198.5,198.99,60213.0,197.3293,197.6769,197.1902,197.6769,60213.0
2024-10-15 09:50:00,198.98,199.12,198.44,198.52,61554.0,197.667,197.8061,197.1306,197.21,61554.0
2024-10-15 10:00:00,198.53,198.78,198.48,198.73,50227.0,197.22,197.4683,197.1703,197.4187,50227.0
2024-10-15 10:10:00,198.73,199.15,198.66,199.13,57178.0,197.4187,197.8359,197.3491,197.816,57178.0
2024-10-15 10:20:00,199.15,199.16,198.56,198.62,64084.0,197.8359,197.8458,197.2498,197.3094,64084.0
2024-10-15 10:30:00,198.6,198.6,197.85,197.87,132438.0,197.2895,197.2895,196.5445,196.5643,132438.0
2024-10-15 10:40:00,197.86,198.15,197.72,198.03,61731.0,196.5544,196.8425,196.4153,196.7233,61731.0
2024-10-15 10:50:00,197.99,198.24,197.85,198.03,52602.0,196.6835,196.9319,196.5445,196.7233,52602.0
2024-10-15 11:00:00,198.03,198.22,197.98,198.06,48033.0,196.7233,196.912,196.6736,196.7531,48033.0
2024-10-15 11:10:00,198.12,198.49,198.04,198.46,33565.0,196.8127,197.1802,196.7332,197.1504,33565.0
2024-10-15 11:20:00,198.46,198.58,198.44,198.45,37046.0,197.1504,197.2696,197.1306,197.1405,37046.0
2024-10-15 11:30:00,198.43,198.6,198.38,198.45,32936.0,197.1206,197.2895,197.071,197.1405,32936.0
2024-10-15 11:40:00,198.44,198.64,198.15,198.2,37481.0,197.1306,197.3293,196.8425,196.8922,37481.0
2024-10-15 11:50:00,198.22,198.34,198.09,198.12,54181.0,196.912,197.0312,196.7829,196.8127,54181.0
2024-10-15 12:00:00,198.15,198.48,198.15,198.47,48451.0,196.8425,197.1703,196.8425,197.1604,48451.0
2024-10-15 12:10:00,198.52,198.57,198.35,198.54,41331.0,197.21,197.2597,197.0412,197.2299,41331.0
2024-10-15 12:20:00,198.54,198.54,198.36,198.4,34263.0,197.2299,197.2299,197.0511,197.0908,34263.0
2024-10-15 12:30:00,198.41,198.54,198.37,198.49,31272.0,197.1008,197.2299,197.061,197.1802,31272.0
2024-10-15 12:40:00,198.49,198.5,198.19,198.25,35665.0,197.1802,197.1902,196.8822,196.9418,35665.0
2024-10-15 12:50:00,198.25,198.32,198.15,198.27,40787.0,196.9418,197.0114,196.8425,196.9617,40787.0
2024-10-15 13:00:00,198.29,198.4,198.04,198.06,32876.0,196.9816,197.0908,196.7332,196.7531,32876.0
2024-10-15 13:10:00,198.02,198.12,197.86,198.01,53270.0,196.7133,196.8127,196.5544,196.7034,53270.0
2024-10-15 13:20:00,197.99,198.05,197.85,197.97,40212.0,196.6835,196.7431,196.5445,196.6637,40212.0
2024-10-15 13:30:00,197.97,198.1,197.9,198.08,36118.0,196.6637,196.7928,196.5941,196.7729,36118.0
2024-10-15 13:40:00,198.09,198.3,198.06,198.25,36834.0,196.7829,196.9915,196.7531,196.9418,36834.0
2024-10-15 13:50:00,198.23,198.3,197.99,198.05,36422.0,196.922,196.9915,196.6835,196.7431,36422.0
2024-10-15 14:00:00,198.06,198.26,197.93,197.95,36358.0,196.7531,196.9518,196.6239,196.6438,36358.0
2024-10-15 14:10:00,197.96,197.97,197.79,197.81,46282.0,196.6537,196.6637,196.4849,196.5047,46282.0
2024-10-15 14:20:00,197.79,198.06,197.78,197.94,46066.0,196.4849,196.7531,196.4749,196.6339,46066.0
2024-10-15 14:30:00,197.94,198.07,197.94,198.01,36554.0,196.6339,196.763,196.6339,196.7034,36554.0
2024-10-15 14:40:00,198.02,198.08,197.96,198.05,29396.0,196.7133,196.7729,196.6537,196.7431,29396.0
2024-10-15 14:50:00,198.02,198.13,198.0,198.02,46365.0,196.7133,196.8226,196.6935,196.7133,46365.0
2024-10-15 15:00:00,198.05,198.05,197.52,197.66,117285.0,196.7431,196.7431,196.2166,196.3557,117285.0
2024-10-15 15:10:00,197.66,197.77,197.6,197.76,50952.0,196.3557,196.465,196.2961,196.4551,50952.0
2024-10-15 15:20:00,197.77,197.96,197.73,197.76,49529.0,196.465,196.6537,196.4253,196.4551,49529.0
2024-10-15 15:30:00,197.77,197.84,197.51,197.73,64788.0,196.465,196.5345,196.2067,196.4253,64788.0
2024-10-15 15:40:00,197.74,197.99,197.73,197.95,63279.0,196.4352,196.6835,196.4253,196.6438,63279.0
2024-10-15 15:50:00,197.98,198.11,197.68,197.86,349429.0,196.6736,196.8027,196.3756,196.5544,349429.0
2024-10-16 09:30:00,198.06,198.29,197.84,198.11,167487.0,196.7531,196.9816,196.5345,196.8027,167487.0
2024-10-16 09:40:00,198.08,198.55,198.07,198.44,81214.0,196.7729,197.2398,196.763,197.1306,81214.0
2024-10-16 09:50:00,198.43,198.44,197.97,198.22,68624.0,197.1206,197.1306,196.6637,196.912,68624.0
2024-10-16 10:00:00,198.22,198.94,198.21,198.91,58770.0,196.912,197.6273,196.9021,197.5975,58770.0
2024-10-16 10:10:00,198.93,198.94,198.64,198.64,19440.0,197.6173,197.6273,197.3293,197.3293,19440.0
2024-10-16 10:20:00,198.64,198.72,198.56,198.61,40107.0,197.3293,197.4087,197.2498,197.2994,40107.0
2024-10-16 10:30:00,198.61,198.79,198.36,198.37,27138.0,197.2994,197.4783,197.0511,197.061,27138.0
2024-10-16 10:40:00,198.39,198.39,198.0,198.11,11784.0,197.0809,197.0809,196.6935,196.8027,11784.0
2024-10-16 10:50:00,198.12,198.33,198.12,198.19,17072.0,196.8127,197.0213,196.8127,196.8822,17072.0
2024-10-16 11:00:00,198.2,198.25,197.98,198.03,37741.0,196.8922,196.9418,196.6736,196.7233,37741.0
2024-10-16 11:10:00,198.04,198.17,198.03,198.04,28618.0,196.7332,196.8624,196.7233,196.7332,28618.0
2024-10-16 11:20:00,198.06,198.12,197.91,197.99,16270.0,196.7531,196.8127,196.6041,196.6835,16270.0
2024-10-16 11:30:00,197.98,198.05,197.85,197.98,5740.0,196.6736,196.7431,196.5445,196.6736,5740.0
2024-10-16 11:40:00,197.99,198.1,197.86,197.86,129812.0,196.6835,196.7928,196.5544,196.5544,129812.0
2024-10-16 11:50:00,197.9,197.94,197.8,197.91,13452.0,196.5941,196.6339,196.4948,196.6041,13452.0
2024-10-16 12:00:00,197.91,198.12,197.91,198.12,10488.0,196.6041,196.8127,196.6041,196.8127,10488.0
2024-10-16 12:10:00,198.12,198.15,197.98,198.1,16712.0,196.8127,196.8425,196.6736,196.7928,16712.0
2024-10-16 12:20:00,198.08,198.28,198.08,198.24,8732.0,196.7729,196.9716,196.7729,196.9319,8732.0
2024-10-16 12:30:00,198.25,198.28,198.1,198.15,8315.0,196.9418,196.9716,196.7928,196.8425,8315.0
2024-10-16 12:40:00,198.17,198.18,198.05,198.05,13278.0,196.8624,196.8723,196.7431,196.7431,13278.0
2024-10-16 12:50:00,198.05,198.2,198.05,198.2,7924.0,196.7431,196.8922,196.7431,196.8922,7924.0
2024-10-16 13:00:00,198.26,198.27,198.07,198.08,11496.0,196.9518,196.9617,196.763,196.7729,11496.0
2024-10-16 13:10:00,198.11,198.22,198.08,198.09,6102.0,196.8027,196.912,196.7729,196.7829,6102.0
2024-10-16 13:20:00,198.1,198.22,198.1,198.16,9302.0,196.7928,196.912,196.7928,196.8524,9302.0
2024-10-16 13:30:00,198.16,198.2,198.12,198.18,11448.0,196.8524,196.8922,196.8127,196.8723,11448.0
2024-10-16 13:40:00,198.19,198.29,198.17,198.27,20027.0,196.8822,196.9816,196.8624,196.9617,20027.0
2024-10-16 13:50:00,198.27,198.39,198.24,198.37,13484.0,196.9617,197.0809,196.9319,197.061,13484.0
2024-10-16 14:00:00,198.37,198.44,198.34,198.42,14839.0,197.061,197.1306,197.0312,197.1107,14839.0
2024-10-16 14:10:00,198.44,198.64,198.44,198.64,17289.0,197.1306,197.3293,197.1306,197.3293,17289.0
2024-10-16 14:20:00,198.62,198.89,198.62,198.84,47401.0,197.3094,197.5776,197.3094,197.5279,47401.0
2024-10-16 14:30:00,198.84,198.88,198.7,198.71,16185.0,197.5279,197.5677,197.3889,197.3988,16185.0
2024-10-16 14:40:00,198.71,198.81,198.69,198.81,7694.0,197.3988,197.4981,197.3789,197.4981,7694.0
2024-10-16 14:50:00,198.78,198.88,198.75,198.81,22936.0,197.4683,197.5677,197.4385,197.4981,22936.0
2024-10-16 15:00:00,198.82,198.88,198.78,198.84,23597.0,197.5081,197.5677,197.4683,197.5279,23597.0
2024-10-16 15:10:00,198.86,198.91,198.77,198.85,15197.0,197.5478,197.5975,197.4584,197.5379,15197.0
2024-10-16 15:20:00,198.86,198.86,198.66,198.73,18316.0,197.5478,197.5478,197.3491,197.4187,18316.0
2024-10-16 15:30:00,198.72,198.93,198.67,198.92,31713.0,197.4087,197.6173,197.3591,197.6074,31713.0
2024-10-16 15:40:00,198.92,198.96,198.87,198.88,30127.0,197.6074,197.6471,197.5577,197.5677,30127.0
2024-10-16 15:50:00,198.88,198.9,198.73,198.82,374022.0,197.5677,197.5875,197.4187,197.5081,374022.0
2024-10-17 09:30:00,199.26,199.58,198.6,198.74,66471.0,197.9452,198.263,197.2895,197.4286,66471.0
2024-10-17 09:40:00,198.74,198.89,198.68,198.74,30010.0,197.4286,197.5776,197.369,197.4286,30010.0
2024-10-17 09:50:00,198.73,198.93,198.39,198.62,49639.0,197.4187,197.6173,197.0809,197.3094,49639.0
2024-10-17 10:00:00,198.69,198.78,198.07,198.28,41817.0,197.3789,197.4683,196.763,196.9716,41817.0
2024-10-17 10:10:00,198.3,198.44,198.11,198.41,37617.0,196.9915,197.1306,196.8027,197.1008,37617.0
2024-10-17 10:20:00,198.42,198.66,198.16,198.41,35954.0,197.1107,197.3491,196.8524,197.1008,35954.0
2024-10-17 10:30:00,198.43,198.5,198.17,198.44,21156.0,197.1206,197.1902,196.8624,197.1306,21156.0
2024-10-17 10:40:00,198.46,198.53,198.21,198.45,52027.0,197.1504,197.22,196.9021,197.1405,52027.0
2024-10-17 10:50:00,198.44,198.59,198.33,198.43,25399.0,197.1306,197.2796,197.0213,197.1206,25399.0
2024-10-17 11:00:00,198.44,198.45,198.09,198.43,32128.0,197.1306,197.1405,196.7829,197.1206,32128.0
2024-10-17 11:10:00,198.37,198.49,198.33,198.38,27483.0,197.061,197.1802,197.0213,197.071,27483.0
2024-10-17 11:20:00,198.37,198.61,198.35,198.61,16540.0,197.061,197.2994,197.0412,197.2994,16540.0
2024-10-17 11:30:00,198.62,198.76,198.49,198.71,22925.0,197.3094,197.4485,197.1802,197.3988,22925.0
2024-10-17 11:40:00,198.72,198.74,198.61,198.61,7078.0,197.4087,197.4286,197.2994,197.2994,7078.0
2024-10-17 11:50:00,198.66,198.98,198.64,198.98,13819.0,197.3491,197.667,197.3293,197.667,13819.0
2024-10-17 12:00:00,198.97,199.1,198.82,198.82,14428.0,197.6571,197.7862,197.5081,197.5081,14428.0
2024-10-17 12:10:00,198.86,198.91,198.76,198.83,7926.0,197.5478,197.5975,197.4485,197.518,7926.0
2024-10-17 12:20:00,198.89,198.9,198.78,198.86,5504.0,197.5776,197.5875,197.4683,197.5478,5504.0
2024-10-17 12:30:00,198.85,198.88,198.69,198.86,16813.0,197.5379,197.5677,197.3789,197.5478,16813.0
2024-10-17 12:40:00,198.88,198.99,198.88,198.96,8956.0,197.5677,197.6769,197.5677,197.6471,8956.0
2024-10-17 12:50:00,198.94,199.04,198.89,198.97,9109.0,197.6273,197.7266,197.5776,197.6571,9109.0
2024-10-17 13:00:00,198.99,199.13,198.92,199.0,56464.0,197.6769,197.816,197.6074,197.6869,56464.0
2024-10-17 13:10:00,199.0,199.14,199.0,199.06,15296.0,197.6869,197.826,197.6869,197.7465,15296.0
2024-10-17 13:20:00,199.12,199.14,199.06,199.08,15691.0,197.8061,197.826,197.7465,197.7663,15691.0
2024-10-17 13:30:00,199.11,199.31,199.11,199.29,13479.0,197.7962,197.9948,197.7962,197.975,13479.0
2024-10-17 13:40:00,199.28,199.44,199.27,199.43,26832.0,197.965,198.124,197.9551,198.114,26832.0
2024-10-17 13:50:00,199.43,199.45,199.3,199.32,40436.0,198.114,198.1339,197.9849,198.0048,40436.0
2024-10-17 14:00:00,199.33,199.35,198.82,198.83,27928.0,198.0147,198.0346,197.5081,197.518,27928.0
2024-10-17 14:10:00,198.8,198.85,198.61,198.62,28851.0,197.4882,197.5379,197.2994,197.3094,28851.0
2024-10-17 14:20:00,198.62,198.72,198.56,198.63,21058.0,197.3094,197.4087,197.2498,197.3193,21058.0
2024-10-17 14:30:00,198.61,198.7,198.58,198.7,8302.0,197.2994,197.3889,197.2696,197.3889,8302.0
2024-10-17 14:40:00,198.71,198.77,198.57,198.71,10686.0,197.3988,197.4584,197.2597,197.3988,10686.0
2024-10-17 14:50:00,198.72,198.84,198.71,198.83,23842.0,197.4087,197.5279,197.3988,197.518,23842.0
2024-10-17 15:00:00,198.82,198.85,198.66,198.73,14087.0,197.5081,197.5379,197.3491,197.4187,14087.0
2024-10-17 15:10:00,198.72,198.76,198.55,198.57,20659.0,197.4087,197.4485,197.2398,197.2597,20659.0
2024-10-17 15:20:00,198.55,198.56,198.44,198.46,30544.0,197.2398,197.2498,197.1306,197.1504,30544.0
2024-10-17 15:30:00,198.44,198.58,198.34,198.5,38616.0,197.1306,197.2696,197.0312,197.1902,38616.0
2024-10-17 15:40:00,198.52,198.73,198.51,198.73,69110.0,197.21,197.4187,197.2001,197.4187,69110.0
2024-10-17 15:50:00,198.72,198.82,198.62,198.71,242072.0,197.4087,197.5081,197.3094,197.3988,242072.0
2024-10-18 09:30:00,199.15,199.15,198.37,198.7,68673.0,197.8359,197.8359,197.061,197.3889,68673.0
2024-10-18 09:40:00,198.72,199.06,198.71,198.72,21928.0,197.4087,197.7465,197.3988,197.4087,21928.0
2024-10-18 09:50:00,198.78,198.9,198.67,198.73,22692.0,197.4683,197.5875,197.3591,197.4187,22692.0
2024-10-18 10:00:00,198.72,199.07,198.69,198.94,16639.0,197.4087,197.7564,197.3789,197.6273,16639.0
2024-10-18 10:10:00,199.0,199.07,198.78,198.85,14604.0,197.6869,197.7564,197.4683,197.5379,14604.0
2024-10-18 10:20:00,198.87,198.91,198.65,198.87,16496.0,197.5577,197.5975,197.3392,197.5577,16496.0
2024-10-18 10:30:00,198.89,199.03,198.83,199.01,23773.0,197.5776,197.7167,197.518,197.6968,23773.0
2024-10-18 10:40:00,199.02,199.18,199.02,199.15,14144.0,197.7067,197.8657,197.7067,197.8359,14144.0
2024-10-18 10:50:00,199.15,199.22,199.0,199.11,7600.0,197.8359,197.9054,197.6869,197.7962,7600.0
2024-10-18 11:00:00,199.11,199.4,199.11,199.31,38642.0,197.7962,198.0842,197.7962,197.9948,38642.0
2024-10-18 11:10:00,199.32,199.35,199.17,199.27,26135.0,198.0048,198.0346,197.8558,197.9551,26135.0
2024-10-18 11:20:00,199.27,199.38,199.16,199.35,19912.0,197.9551,198.0644,197.8458,198.0346,19912.0
2024-10-18 11:30:00,199.37,199.46,199.21,199.33,15631.0,198.0544,198.1438,197.8955,198.0147,15631.0
2024-10-18 11:40:00,199.33,199.36,199.22,199.25,9633.0,198.0147,198.0445,197.9054,197.9352,9633.0
2024-10-18 11:50:00,199.25,199.29,199.17,199.22,18444.0,197.9352,197.975,197.8558,197.9054,18444.0
2024-10-18 12:00:00,199.28,199.36,199.19,199.3,6675.0,197.965,198.0445,197.8756,197.9849,6675.0
2024-10-18 12:10:00,199.28,199.47,199.19,199.47,27687.0,197.965,198.1538,197.8756,198.1538,27687.0
2024-10-18 12:20:00,199.45,199.52,199.37,199.47,9199.0,198.1339,198.2034,198.0544,198.1538,9199.0
2024-10-18 12:30:00,199.49,199.75,199.47,199.71,20141.0,198.1736,198.4319,198.1538,198.3922,20141.0
2024-10-18 12:40:00,199.71,199.89,199.7,199.89,26461.0,198.3922,198.571,198.3823,198.571,26461.0
2024-10-18 12:50:00,199.9,200.04,199.85,199.86,15165.0,198.5809,198.72,198.5313,198.5412,15165.0
2024-10-18 13:00:00,199.92,199.96,199.75,199.78,24172.0,198.6008,198.6405,198.4319,198.4617,24172.0
2024-10-18 13:10:00,199.8,199.86,199.69,199.78,10078.0,198.4816,198.5412,198.3723,198.4617,10078.0
2024-10-18 13:20:00,199.79,199.79,199.57,199.57,9393.0,198.4717,198.4717,198.2531,198.2531,9393.0
2024-10-18 13:30:00,199.58,199.72,199.54,199.7,20840.0,198.263,198.4021,198.2233,198.3823,20840.0
2024-10-18 13:40:00,199.7,199.79,199.68,199.76,10056.0,198.3823,198.4717,198.3624,198.4419,10056.0
2024-10-18 13:50:00,199.75,199.77,199.65,199.65,11082.0,198.4319,198.4518,198.3326,198.3326,11082.0
2024-10-18 14:00:00,199.64,199.74,199.34,199.73,22942.0,198.3227,198.422,198.0246,198.4121,22942.0
2024-10-18 14:10:00,199.75,199.88,199.75,199.88,8390.0,198.4319,198.5611,198.4319,198.5611,8390.0
2024-10-18 14:20:00,199.89,199.98,199.85,199.94,18107.0,198.571,198.6604,198.5313,198.6207,18107.0
2024-10-18 14:30:00,199.96,200.02,199.87,199.95,39415.0,198.6405,198.7001,198.5511,198.6306,39415.0
2024-10-18 14:40:00,199.94,200.0,199.91,199.92,8852.0,198.6207,198.6803,198.5909,198.6008,8852.0
2024-10-18 14:50:00,199.92,199.96,199.82,199.82,11429.0,198.6008,198.6405,198.5015,198.5015,11429.0
2024-10-18 15:00:00,199.79,199.8,199.6,199.64,31351.0,198.4717,198.4816,198.2829,198.3227,31351.0
2024-10-18 15:10:00,199.64,199.73,199.59,199.63,38275.0,198.3227,198.4121,198.273,198.3127,38275.0
2024-10-18 15:20:00,199.62,199.63,199.47,199.56,61017.0,198.3028,198.3127,198.1538,198.2432,61017.0
2024-10-18 15:30:00,199.56,199.56,199.42,199.44,91961.0,198.2432,198.2432,198.1041,198.124,91961.0
2024-10-18 15:40:00,199.44,199.53,199.39,199.44,122241.0,198.124,198.2134,198.0743,198.124,122241.0
2024-10-18 15:50:00,199.42,199.55,199.35,199.46,364385.0,198.1041,198.2332,198.0346,198.1438,364385.0
2024-10-21 09:30:00,199.07,199.07,198.19,198.32,41013.0,197.7564,197.7564,196.8822,197.0114,41013.0
2024-10-21 09:40:00,198.34,198.79,198.32,198.74,40098.0,197.0312,197.4783,197.0114,197.4286,40098.0
2024-10-21 09:50:00,198.71,198.81,198.65,198.66,24686.0,197.3988,197.4981,197.3392,197.3491,24686.0
2024-10-21 10:00:00,198.69,198.82,198.64,198.76,12207.0,197.3789,197.5081,197.3293,197.4485,12207.0
2024-10-21 10:10:00,198.75,198.95,198.72,198.94,8875.0,197.4385,197.6372,197.4087,197.6273,8875.0
2024-10-21 10:20:00,198.97,198.97,198.62,198.64,20036.0,197.6571,197.6571,197.3094,197.3293,20036.0
2024-10-21 10:30:00,198.66,198.75,198.37,198.38,30785.0,197.3491,197.4385,197.061,197.071,30785.0
2024-10-21 10:40:00,198.38,198.38,197.76,197.97,48112.0,197.071,197.071,196.4551,196.6637,48112.0
2024-10-21 10:50:00,198.0,198.13,197.95,197.97,24621.0,196.6935,196.8226,196.6438,196.6637,24621.0
2024-10-21 11:00:00,197.97,197.98,197.27,197.29,65258.0,196.6637,196.6736,195.9683,195.9882,65258.0
2024-10-21 11:10:00,197.28,197.58,197.27,197.46,59861.0,195.9782,196.2762,195.9683,196.157,59861.0
2024-10-21 11:20:00,197.45,197.49,197.21,197.33,25192.0,196.1471,196.1868,195.9087,196.0279,25192.0
2024-10-21 11:30:00,197.31,197.46,197.24,197.44,13871.0,196.008,196.157,195.9385,196.1372,13871.0
2024-10-21 11:40:00,197.46,197.7,197.45,197.67,16131.0,196.157,196.3955,196.1471,196.3657,16131.0
2024-10-21 11:50:00,197.7,197.96,197.65,197.88,16982.0,196.3955,196.6537,196.3458,196.5743,16982.0
2024-10-21 12:00:00,197.91,197.92,197.75,197.89,32125.0,196.6041,196.614,196.4451,196.5842,32125.0
2024-10-21 12:10:00,197.88,197.9,197.7,197.78,9998.0,196.5743,196.5941,196.3955,196.4749,9998.0
2024-10-21 12:20:00,197.81,197.88,197.71,197.8,17477.0,196.5047,196.5743,196.4054,196.4948,17477.0
2024-10-21 12:30:00,197.8,197.88,197.72,197.8,11952.0,196.4948,196.5743,196.4153,196.4948,11952.0
2024-10-21 12:40:00,197.79,197.82,197.72,197.77,5752.0,196.4849,196.5147,196.4153,196.465,5752.0
2024-10-21 12:50:00,197.8,198.0,197.8,197.96,8968.0,196.4948,196.6935,196.4948,196.6537,8968.0
2024-10-21 13:00:00,197.97,198.02,197.92,197.98,7366.0,196.6637,196.7133,196.614,196.6736,7366.0
2024-10-21 13:10:00,197.99,198.07,197.86,197.96,15245.0,196.6835,196.763,196.5544,196.6537,15245.0
2024-10-21 13:20:00,197.97,198.04,197.91,198.0,6582.0,196.6637,196.7332,196.6041,196.6935,6582.0
2024-10-21 13:30:00,198.0,198.0,197.88,197.89,5047.0,196.6935,196.6935,196.5743,196.5842,5047.0
2024-10-21 13:40:00,197.89,197.92,197.82,197.89,7487.0,196.5842,196.614,196.5147,196.5842,7487.0
2024-10-21 13:50:00,197.92,197.98,197.83,197.86,13359.0,196.614,196.6736,196.5246,196.5544,13359.0
2024-10-21 14:00:00,197.85,197.85,197.59,197.63,11728.0,196.5445,196.5445,196.2862,196.3259,11728.0
2024-10-21 14:10:00,197.65,197.74,197.57,197.73,15497.0,196.3458,196.4352,196.2663,196.4253,15497.0
2024-10-21 14:20:00,197.74,197.74,197.45,197.62,14727.0,196.4352,196.4352,196.1471,196.316,14727.0
2024-10-21 14:30:00,197.61,197.67,197.56,197.63,8530.0,196.306,196.3657,196.2564,196.3259,8530.0
2024-10-21 14:40:00,197.61,197.63,197.46,197.57,4785.0,196.306,196.3259,196.157,196.2663,4785.0
2024-10-21 14:50:00,197.56,197.57,197.45,197.5,14055.0,196.2564,196.2663,196.1471,196.1968,14055.0
2024-10-21 15:00:00,197.51,197.66,197.5,197.66,20053.0,196.2067,196.3557,196.1968,196.3557,20053.0
2024-10-21 15:10:00,197.67,197.99,197.67,197.97,38434.0,196.3657,196.6835,196.3657,196.6637,38434.0
2024-10-21 15:20:00,197.96,197.97,197.74,197.76,26554.0,196.6537,196.6637,196.4352,196.4551,26554.0
2024-10-21 15:30:00,197.74,197.78,197.63,197.72,107619.0,196.4352,196.4749,196.3259,196.4153,107619.0
2024-10-21 15:40:00,197.73,197.88,197.69,197.85,65179.0,196.4253,196.5743,196.3855,196.5445,65179.0
2024-10-21 15:50:00,197.84,197.99,197.79,197.98,226334.0,196.5345,196.6835,196.4849,196.6736,226334.0
2024-10-22 09:30:00,196.44,196.67,195.92,196.07,75211.0,195.1438,195.3723,194.6272,194.7762,75211.0
2024-10-22 09:40:00,196.06,196.49,195.95,196.45,26373.0,194.7663,195.1934,194.657,195.1537,26373.0
2024-10-22 09:50:00,196.44,196.54,196.17,196.36,14993.0,195.1438,195.2431,194.8756,195.0643,14993.0
2024-10-22 10:00:00,196.35,196.98,196.35,196.78,37417.0,195.0544,195.6802,195.0544,195.4815,37417.0
2024-10-22 10:10:00,196.76,196.98,196.69,196.86,36699.0,195.4617,195.6802,195.3921,195.561,36699.0
2024-10-22 10:20:00,196.87,196.98,196.65,196.79,46232.0,195.5709,195.6802,195.3524,195.4915,46232.0
2024-10-22 10:30:00,196.78,197.04,196.78,196.87,14980.0,195.4815,195.7398,195.4815,195.5709,14980.0
2024-10-22 10:40:00,196.83,196.89,196.73,196.83,13120.0,195.5312,195.5908,195.4319,195.5312,13120.0
2024-10-22 10:50:00,196.78,197.02,196.77,196.92,11661.0,195.4815,195.7199,195.4716,195.6206,11661.0
2024-10-22 11:00:00,196.92,197.04,196.85,196.86,11427.0,195.6206,195.7398,195.5511,195.561,11427.0
2024-10-22 11:10:00,196.84,196.84,196.63,196.68,29573.0,195.5411,195.5411,195.3325,195.3822,29573.0
2024-10-22 11:20:00,196.67,196.69,196.48,196.61,23843.0,195.3723,195.3921,195.1835,195.3126,23843.0
2024-10-22 11:30:00,196.63,196.77,196.62,196.77,20211.0,195.3325,195.4716,195.3226,195.4716,20211.0
2024-10-22 11:40:00,196.78,196.78,196.67,196.68,7900.0,195.4815,195.4815,195.3723,195.3822,7900.0
2024-10-22 11:50:00,196.68,196.71,196.66,196.66,3647.0,195.3822,195.412,195.3623,195.3623,3647.0
2024-10-22 12:00:00,196.62,196.63,196.43,196.46,21100.0,195.3226,195.3325,195.1338,195.1636,21100.0
2024-10-22 12:10:00,196.48,196.72,196.48,196.64,19895.0,195.1835,195.4219,195.1835,195.3424,19895.0
2024-10-22 12:20:00,196.66,196.66,196.53,196.57,18865.0,195.3623,195.3623,195.2332,195.2729,18865.0
2024-10-22 12:30:00,196.58,196.77,196.58,196.76,21964.0,195.2828,195.4716,195.2828,195.4617,21964.0
2024-10-22 12:40:00,196.79,196.9,196.72,196.88,7518.0,195.4915,195.6007,195.4219,195.5809,7518.0
2024-10-22 12:50:00,196.87,197.08,196.87,196.98,26072.0,195.5709,195.7795,195.5709,195.6802,26072.0
2024-10-22 13:00:00,197.01,197.02,196.86,196.88,58897.0,195.71,195.7199,195.561,195.5809,58897.0
2024-10-22 13:10:00,196.9,196.97,196.8,196.92,8356.0,195.6007,195.6703,195.5014,195.6206,8356.0
2024-10-22 13:20:00,196.94,196.99,196.9,196.95,8580.0,195.6405,195.6901,195.6007,195.6504,8580.0
2024-10-22 13:30:00,196.95,197.3,196.92,197.3,89726.0,195.6504,195.9981,195.6206,195.9981,89726.0
2024-10-22 13:40:00,197.33,197.48,197.31,197.48,14467.0,196.0279,196.1769,196.008,196.1769,14467.0
2024-10-22 13:50:00,197.48,197.62,197.48,197.62,22768.0,196.1769,196.316,196.1769,196.316,22768.0
2024-10-22 14:00:00,197.62,197.87,197.52,197.57,33079.0,196.316,196.5643,196.2166,196.2663,33079.0
2024-10-22 14:10:00,197.56,197.58,197.46,197.49,15852.0,196.2564,196.2762,196.157,196.1868,15852.0
2024-10-22 14:20:00,197.51,197.65,197.49,197.64,9782.0,196.2067,196.3458,196.1868,196.3359,9782.0
2024-10-22 14:30:00,197.64,197.65,197.5,197.53,9526.0,196.3359,196.3458,196.1968,196.2266,9526.0
2024-10-22 14:40:00,197.52,197.52,197.34,197.34,21007.0,196.2166,196.2166,196.0378,196.0378,21007.0
2024-10-22 14:50:00,197.33,197.33,197.02,197.08,30280.0,196.0279,196.0279,195.7199,195.7795,30280.0
2024-10-22 15:00:00,197.07,197.22,197.04,197.15,17779.0,195.7696,195.9186,195.7398,195.8491,17779.0
2024-10-22 15:10:00,197.17,197.35,197.13,197.34,35493.0,195.869,196.0478,195.8292,196.0378,35493.0
2024-10-22 15:20:00,197.33,197.33,197.23,197.27,17047.0,196.0279,196.0279,195.9286,195.9683,17047.0
2024-10-22 15:30:00,197.27,197.38,197.23,197.24,38186.0,195.9683,196.0776,195.9286,195.9385,38186.0
2024-10-22 15:40:00,197.24,197.47,197.22,197.38,62479.0,195.9385,196.167,195.9186,196.0776,62479.0
2024-10-22 15:50:00,197.37,197.39,197.1,197.17,174046.0,196.0676,196.0875,195.7994,195.869,174046.0
2024-10-23 09:30:00,195.58,195.94,195.42,195.54,51221.0,194.2894,194.6471,194.1305,194.2497,51221.0
2024-10-23 09:40:00,195.56,195.82,195.47,195.82,35208.0,194.2696,194.5279,194.1802,194.5279,35208.0
2024-10-23 09:50:00,195.82,196.03,195.76,195.89,30816.0,194.5279,194.7365,194.4683,194.5974,30816.0
2024-10-23 10:00:00,195.89,195.89,195.31,195.48,27412.0,194.5974,194.5974,194.0212,194.1901,27412.0
2024-10-23 10:10:00,195.46,195.48,195.29,195.34,20215.0,194.1702,194.1901,194.0014,194.051,20215.0
2024-10-23 10:20:00,195.31,195.65,195.22,195.65,18794.0,194.0212,194.359,193.9318,194.359,18794.0
2024-10-23 10:30:00,195.58,195.66,195.42,195.55,20553.0,194.2894,194.3689,194.1305,194.2596,20553.0
2024-10-23 10:40:00,195.57,195.75,195.5,195.62,53948.0,194.2795,194.4583,194.21,194.3292,53948.0
2024-10-23 10:50:00,195.64,195.65,195.33,195.47,16531.0,194.349,194.359,194.0411,194.1802,16531.0
2024-10-23 11:00:00,195.43,195.64,195.4,195.45,168156.0,194.1404,194.349,194.1106,194.1603,168156.0
2024-10-23 11:10:00,195.46,195.47,194.95,195.06,38960.0,194.1702,194.1802,193.6636,193.7729,38960.0
2024-10-23 11:20:00,195.06,195.24,194.85,194.86,23749.0,193.7729,193.9517,193.5643,193.5742,23749.0
2024-10-23 11:30:00,194.86,195.1,194.84,195.09,42402.0,193.5742,193.8126,193.5543,193.8027,42402.0
2024-10-23 11:40:00,195.13,195.23,195.06,195.16,10931.0,193.8424,193.9418,193.7729,193.8722,10931.0
2024-10-23 11:50:00,195.17,195.39,195.14,195.36,25860.0,193.8821,194.1007,193.8523,194.0709,25860.0
2024-10-23 12:00:00,195.35,195.35,194.67,194.73,32878.0,194.061,194.061,193.3854,193.4451,32878.0
2024-10-23 12:10:00,194.75,194.77,194.58,194.7,17351.0,193.4649,193.4848,193.296,193.4153,17351.0
2024-10-23 12:20:00,194.7,194.76,194.42,194.45,30260.0,193.4153,193.4749,193.1371,193.1669,30260.0
2024-10-23 12:30:00,194.45,194.49,194.25,194.42,23884.0,193.1669,193.2066,192.9682,193.1371,23884.0
2024-10-23 12:40:00,194.42,194.68,194.41,194.68,15697.0,193.1371,193.3954,193.1272,193.3954,15697.0
2024-10-23 12:50:00,194.7,194.7,194.35,194.46,15276.0,193.4153,193.4153,193.0676,193.1768,15276.0
2024-10-23 13:00:00,194.44,194.44,194.09,194.12,57843.0,193.157,193.157,192.8093,192.8391,57843.0
2024-10-23 13:10:00,194.13,194.15,193.81,193.81,30785.0,192.849,192.8689,192.5311,192.5311,30785.0
2024-10-23 13:20:00,193.79,193.92,193.79,193.91,18871.0,192.5113,192.6404,192.5113,192.6305,18871.0
2024-10-23 13:30:00,193.92,193.94,193.7,193.7,25604.0,192.6404,192.6603,192.4218,192.4218,25604.0
2024-10-23 13:40:00,193.69,193.8,193.66,193.75,20872.0,192.4119,192.5212,192.3821,192.4715,20872.0
2024-10-23 13:50:00,193.77,193.8,193.56,193.65,25697.0,192.4914,192.5212,192.2828,192.3722,25697.0
2024-10-23 14:00:00,193.59,193.59,193.17,193.3,41633.0,192.3126,192.3126,191.8953,192.0245,41633.0
2024-10-23 14:10:00,193.29,193.29,193.03,193.12,49097.0,192.0146,192.0146,191.7563,191.8457,49097.0
2024-10-23 14:20:00,193.13,193.53,193.13,193.46,35566.0,191.8556,192.253,191.8556,192.1834,35566.0
2024-10-23 14:30:00,193.45,193.85,193.45,193.77,20910.0,192.1735,192.5709,192.1735,192.4914,20910.0
2024-10-23 14:40:00,193.76,193.95,193.74,193.83,38651.0,192.4815,192.6702,192.4616,192.551,38651.0
2024-10-23 14:50:00,193.91,193.94,193.73,193.94,23580.0,192.6305,192.6603,192.4517,192.6603,23580.0
2024-10-23 15:00:00,193.93,193.93,193.72,193.78,28787.0,192.6503,192.6503,192.4417,192.5013,28787.0
2024-10-23 15:10:00,193.79,193.91,193.72,193.91,34761.0,192.5113,192.6305,192.4417,192.6305,34761.0
2024-10-23 15:20:00,193.9,193.96,193.77,193.9,46158.0,192.6205,192.6801,192.4914,192.6205,46158.0
2024-10-23 15:30:00,193.9,194.04,193.78,194.03,48459.0,192.6205,192.7596,192.5013,192.7497,48459.0
2024-10-23 15:40:00,194.03,194.17,193.97,194.04,49453.0,192.7497,192.8887,192.6901,192.7596,49453.0
2024-10-23 15:50:00,194.05,194.21,194.0,194.1,237388.0,192.7695,192.9285,192.7199,192.8192,237388.0
2024-10-24 09:30:00,198.3,198.74,197.7,198.73,150591.0,196.9915,197.4286,196.3955,197.4187,150591.0
2024-10-24 09:40:00,198.75,198.89,198.4,198.6,84725.0,197.4385,197.5776,197.0908,197.2895,84725.0
2024-10-24 09:50:00,198.62,198.73,198.38,198.63,94792.0,197.3094,197.4187,197.071,197.3193,94792.0
2024-10-24 10:00:00,198.63,198.84,198.49,198.6,133231.0,197.3193,197.5279,197.1802,197.2895,133231.0
2024-10-24 10:10:00,198.58,198.95,198.58,198.85,75513.0,197.2696,197.6372,197.2696,197.5379,75513.0
2024-10-24 10:20:00,198.83,199.25,198.82,199.04,60861.0,197.518,197.9352,197.5081,197.7266,60861.0
2024-10-24 10:30:00,199.05,199.34,199.05,199.1,75841.0,197.7365,198.0246,197.7365,197.7862,75841.0
2024-10-24 10:40:00,199.13,199.18,198.81,198.95,90458.0,197.816,197.8657,197.4981,197.6372,90458.0
2024-10-24 10:50:00,198.94,199.01,198.79,198.98,31866.0,197.6273,197.6968,197.4783,197.667,31866.0
2024-10-24 11:00:00,199.05,199.1,198.86,199.06,46452.0,197.7365,197.7862,197.5478,197.7465,46452.0
2024-10-24 11:10:00,199.08,199.44,199.06,199.42,56371.0,197.7663,198.124,197.7465,198.1041,56371.0
2024-10-24 11:20:00,199.43,199.49,199.24,199.38,32762.0,198.114,198.1736,197.9253,198.0644,32762.0
2024-10-24 11:30:00,199.39,199.43,199.22,199.22,28714.0,198.0743,198.114,197.9054,197.9054,28714.0
2024-10-24 11:40:00,199.19,199.28,198.87,198.91,44154.0,197.8756,197.965,197.5577,197.5975,44154.0
2024-10-24 11:50:00,198.88,199.23,198.85,199.13,35437.0,197.5677,197.9154,197.5379,197.816,35437.0
2024-10-24 12:00:00,199.13,199.19,198.69,198.86,65342.0,197.816,197.8756,197.3789,197.5478,65342.0
2024-10-24 12:10:00,198.89,198.89,198.58,198.79,23953.0,197.5776,197.5776,197.2696,197.4783,23953.0
2024-10-24 12:20:00,198.82,199.36,198.77,199.34,20908.0,197.5081,198.0445,197.4584,198.0246,20908.0
2024-10-24 12:30:00,199.33,199.58,199.33,199.54,39729.0,198.0147,198.263,198.0147,198.2233,39729.0
2024-10-24 12:40:00,199.52,199.76,199.42,199.76,24203.0,198.2034,198.4419,198.1041,198.4419,24203.0
2024-10-24 12:50:00,199.75,199.85,199.61,199.77,26066.0,198.4319,198.5313,198.2929,198.4518,26066.0
2024-10-24 13:00:00,199.77,199.99,199.74,199.9,35249.0,198.4518,198.6703,198.422,198.5809,35249.0
2024-10-24 13:10:00,199.92,200.08,199.77,199.9,49142.0,198.6008,198.7597,198.4518,198.5809,49142.0
2024-10-24 13:20:00,199.89,199.9,199.65,199.84,16254.0,198.571,198.5809,198.3326,198.5213,16254.0
2024-10-24 13:30:00,199.81,199.98,199.78,199.98,26843.0,198.4915,198.6604,198.4617,198.6604,26843.0
2024-10-24 13:40:00,200.0,200.16,199.84,199.91,29069.0,198.6803,198.8392,198.5213,198.5909,29069.0
2024-10-24 13:50:00,199.93,200.04,199.76,199.78,17202.0,198.6107,198.72,198.4419,198.4617,17202.0
2024-10-24 14:00:00,199.79,199.92,199.64,199.86,19598.0,198.4717,198.6008,198.3227,198.5412,19598.0
2024-10-24 14:10:00,199.87,200.11,199.84,200.07,23599.0,198.5511,198.7896,198.5213,198.7498,23599.0
2024-10-24 14:20:00,200.06,200.06,199.73,199.83,42464.0,198.7399,198.7399,198.4121,198.5114,42464.0
2024-10-24 14:30:00,199.83,199.84,199.64,199.65,29090.0,198.5114,198.5213,198.3227,198.3326,29090.0
2024-10-24 14:40:00,199.65,199.79,199.59,199.78,25437.0,198.3326,198.4717,198.273,198.4617,25437.0
2024-10-24 14:50:00,199.78,200.04,199.77,199.99,36059.0,198.4617,198.72,198.4518,198.6703,36059.0
2024-10-24 15:00:00,199.97,199.97,199.74,199.87,47906.0,198.6505,198.6505,198.422,198.5511,47906.0
2024-10-24 15:10:00,199.88,200.14,199.88,200.14,37097.0,198.5611,198.8194,198.5611,198.8194,37097.0
2024-10-24 15:20:00,200.12,200.19,200.05,200.15,42801.0,198.7995,198.869,198.7299,198.8293,42801.0
2024-10-24 15:30:00,200.14,200.43,200.11,200.28,100273.0,198.8194,199.1074,198.7896,198.9584,100273.0
2024-10-24 15:40:00,200.27,200.45,200.2,200.3,141402.0,198.9485,199.1273,198.879,198.9783,141402.0
2024-10-24 15:50:00,200.31,200.37,200.05,200.15,317060.0,198.9882,199.0478,198.7299,198.8293,317060.0
2024-10-25 09:30:00,200.54,201.4,200.54,201.4,95306.0,199.2167,200.071,199.2167,200.071,95306.0
2024-10-25 09:40:00,201.44,202.25,201.37,202.11,47430.0,200.1108,200.9154,200.0412,200.7764,47430.0
2024-10-25 09:50:00,202.12,202.21,201.93,202.19,79816.0,200.7863,200.8757,200.5975,200.8558,79816.0
2024-10-25 10:00:00,202.22,202.52,202.12,202.45,37198.0,200.8856,201.1836,200.7863,201.1141,37198.0
2024-10-25 10:10:00,202.45,202.58,201.85,202.05,72804.0,201.1141,201.2433,200.5181,200.7168,72804.0
2024-10-25 10:20:00,202.08,202.5,202.04,202.4,64615.0,200.7466,201.1638,200.7068,201.0644,64615.0
2024-10-25 10:30:00,202.4,202.4,201.81,201.87,50047.0,201.0644,201.0644,200.4783,200.5379,50047.0
2024-10-25 10:40:00,201.9,201.97,201.03,201.26,41747.0,200.5677,200.6373,199.7035,199.932,41747.0
2024-10-25 10:50:00,201.27,201.61,201.25,201.56,29249.0,199.9419,200.2797,199.922,200.23,29249.0
2024-10-25 11:00:00,201.54,201.77,201.54,201.71,34865.0,200.2101,200.4386,200.2101,200.379,34865.0
2024-10-25 11:10:00,201.69,201.76,201.55,201.62,63634.0,200.3591,200.4287,200.22,200.2896,63634.0
2024-10-25 11:20:00,201.62,201.8,201.46,201.51,43431.0,200.2896,200.4684,200.1306,200.1803,43431.0
2024-10-25 11:30:00,201.48,201.73,201.34,201.36,28182.0,200.1505,200.3989,200.0114,200.0313,28182.0
2024-10-25 11:40:00,201.36,201.58,201.27,201.53,39777.0,200.0313,200.2499,199.9419,200.2002,39777.0
2024-10-25 11:50:00,201.53,201.55,201.23,201.33,31197.0,200.2002,200.22,199.9022,200.0015,31197.0
2024-10-25 12:00:00,201.31,201.53,201.22,201.52,28698.0,199.9816,200.2002,199.8922,200.1902,28698.0
2024-10-25 12:10:00,201.51,201.68,201.5,201.62,66275.0,200.1803,200.3492,200.1704,200.2896,66275.0
2024-10-25 12:20:00,201.62,201.88,201.6,201.84,103120.0,200.2896,200.5479,200.2697,200.5081,103120.0
2024-10-25 12:30:00,201.83,201.86,201.63,201.75,18204.0,200.4982,200.528,200.2995,200.4187,18204.0
2024-10-25 12:40:00,201.74,201.98,201.68,201.82,13503.0,200.4088,200.6472,200.3492,200.4883,13503.0
2024-10-25 12:50:00,201.82,201.9,201.55,201.61,34187.0,200.4883,200.5677,200.22,200.2797,34187.0
2024-10-25 13:00:00,201.6,201.67,201.57,201.64,11839.0,200.2697,200.3393,200.2399,200.3095,11839.0
2024-10-25 13:10:00,201.63,201.63,201.22,201.23,21963.0,200.2995,200.2995,199.8922,199.9022,21963.0
2024-10-25 13:20:00,201.2,201.2,200.83,201.07,71784.0,199.8724,199.8724,199.5048,199.7432,71784.0
2024-10-25 13:30:00,201.03,201.1,200.68,200.78,17751.0,199.7035,199.773,199.3558,199.4551,17751.0
2024-10-25 13:40:00,200.79,200.94,200.33,200.93,33261.0,199.4651,199.6141,199.0081,199.6041,33261.0
2024-10-25 13:50:00,200.92,201.06,200.61,200.65,18398.0,199.5942,199.7333,199.2863,199.326,18398.0
2024-10-25 14:00:00,200.66,200.75,200.14,200.19,34017.0,199.3359,199.4253,198.8194,198.869,34017.0
2024-10-25 14:10:00,200.18,200.51,200.07,200.5,43431.0,198.8591,199.1869,198.7498,199.177,43431.0
2024-10-25 14:20:00,200.51,200.89,200.42,200.81,28892.0,199.1869,199.5644,199.0975,199.4849,28892.0
2024-10-25 14:30:00,200.8,200.91,200.64,200.87,18611.0,199.475,199.5843,199.3161,199.5445,18611.0
2024-10-25 14:40:00,200.87,201.01,200.74,200.93,18850.0,199.5445,199.6836,199.4154,199.6041,18850.0
2024-10-25 14:50:00,200.92,200.92,200.7,200.87,14959.0,199.5942,199.5942,199.3757,199.5445,14959.0
2024-10-25 15:00:00,200.81,200.93,200.68,200.74,16563.0,199.4849,199.6041,199.3558,199.4154,16563.0
2024-10-25 15:10:00,200.73,200.8,200.41,200.64,18869.0,199.4055,199.475,199.0876,199.3161,18869.0
2024-10-25 15:20:00,200.63,200.69,200.45,200.66,13783.0,199.3061,199.3657,199.1273,199.3359,13783.0
2024-10-25 15:30:00,200.65,200.74,200.56,200.69,39142.0,199.326,199.4154,199.2366,199.3657,39142.0
2024-10-25 15:40:00,200.69,200.84,200.63,200.81,59081.0,199.3657,199.5147,199.3061,199.4849,59081.0
2024-10-25 15:50:00,200.84,200.91,200.65,200.83,174483.0,199.5147,199.5843,199.326,199.5048,174483.0
2024-10-28 09:30:00,202.39,202.85,202.23,202.39,105502.0,201.0545,201.5115,200.8956,201.0545,105502.0
2024-10-28 09:40:00,202.36,202.65,202.18,202.55,33912.0,201.0247,201.3128,200.8459,201.2135,33912.0
2024-10-28 09:50:00,202.52,202.52,202.23,202.26,44101.0,201.1836,201.1836,200.8956,200.9254,44101.0
2024-10-28 10:00:00,202.32,202.61,202.26,202.57,90533.0,200.985,201.2731,200.9254,201.2333,90533.0
2024-10-28 10:10:00,202.56,202.6,202.33,202.5,98537.0,201.2234,201.2631,200.9949,201.1638,98537.0
2024-10-28 10:20:00,202.51,203.03,202.5,202.94,61402.0,201.1737,201.6903,201.1638,201.6009,61402.0
2024-10-28 10:30:00,202.95,203.03,202.74,202.89,21169.0,201.6108,201.6903,201.4022,201.5512,21169.0
2024-10-28 10:40:00,202.93,203.08,202.88,202.92,24405.0,201.5909,201.74,201.5413,201.581,24405.0
2024-10-28 10:50:00,202.94,203.07,202.71,202.73,24983.0,201.6009,201.73,201.3724,201.3923,24983.0
2024-10-28 11:00:00,202.73,202.78,202.56,202.74,45061.0,201.3923,201.4419,201.2234,201.4022,45061.0
2024-10-28 11:10:00,202.77,202.89,202.62,202.66,15173.0,201.432,201.5512,201.283,201.3227,15173.0
2024-10-28 11:20:00,202.57,202.72,202.55,202.57,14449.0,201.2333,201.3823,201.2135,201.2333,14449.0
2024-10-28 11:30:00,202.58,202.65,202.34,202.5,28669.0,201.2433,201.3128,201.0048,201.1638,28669.0
2024-10-28 11:40:00,202.38,202.46,202.26,202.37,23177.0,201.0446,201.124,200.9254,201.0346,23177.0
2024-10-28 11:50:00,202.36,202.48,202.1,202.1,28873.0,201.0247,201.1439,200.7664,200.7664,28873.0
2024-10-28 12:00:00,202.08,202.24,202.03,202.16,17381.0,200.7466,200.9055,200.6969,200.826,17381.0
2024-10-28 12:10:00,202.17,202.35,202.17,202.34,30202.0,200.836,201.0148,200.836,201.0048,30202.0
2024-10-28 12:20:00,202.34,202.4,202.26,202.26,12305.0,201.0048,201.0644,200.9254,200.9254,12305.0
2024-10-28 12:30:00,202.28,202.28,201.86,201.87,17496.0,200.9452,200.9452,200.528,200.5379,17496.0
2024-10-28 12:40:00,201.86,202.09,201.82,201.96,10102.0,200.528,200.7565,200.4883,200.6273,10102.0
2024-10-28 12:50:00,202.0,202.03,201.89,201.93,15785.0,200.6671,200.6969,200.5578,200.5975,15785.0
2024-10-28 13:00:00,201.92,202.12,201.92,202.09,16836.0,200.5876,200.7863,200.5876,200.7565,16836.0
2024-10-28 13:10:00,202.02,202.09,201.75,202.09,15372.0,200.6869,200.7565,200.4187,200.7565,15372.0
2024-10-28 13:20:00,202.1,202.17,202.04,202.12,8061.0,200.7664,200.836,200.7068,200.7863,8061.0
2024-10-28 13:30:00,202.12,202.29,202.1,202.17,7529.0,200.7863,200.9552,200.7664,200.836,7529.0
2024-10-28 13:40:00,202.18,202.25,202.16,202.22,7166.0,200.8459,200.9154,200.826,200.8856,7166.0
2024-10-28 13:50:00,202.22,202.31,202.19,202.23,9485.0,200.8856,200.975,200.8558,200.8956,9485.0
2024-10-28 14:00:00,202.18,202.21,202.1,202.18,9235.0,200.8459,200.8757,200.7664,200.8459,9235.0
2024-10-28 14:10:00,202.18,202.18,201.94,201.95,13157.0,200.8459,200.8459,200.6075,200.6174,13157.0
2024-10-28 14:20:00,201.93,202.16,201.93,202.01,13633.0,200.5975,200.826,200.5975,200.677,13633.0
2024-10-28 14:30:00,202.02,202.07,201.88,202.02,30955.0,200.6869,200.7366,200.5479,200.6869,30955.0
2024-10-28 14:40:00,202.02,202.04,201.66,201.82,28919.0,200.6869,200.7068,200.3293,200.4883,28919.0
2024-10-28 14:50:00,201.83,202.04,201.78,201.78,47027.0,200.4982,200.7068,200.4485,200.4485,47027.0
2024-10-28 15:00:00,201.77,201.91,201.56,201.58,32331.0,200.4386,200.5777,200.23,200.2499,32331.0
2024-10-28 15:10:00,201.58,201.63,201.51,201.54,35633.0,200.2499,200.2995,200.1803,200.2101,35633.0
2024-10-28 15:20:00,201.54,201.79,201.52,201.74,29965.0,200.2101,200.4585,200.1902,200.4088,29965.0
2024-10-28 15:30:00,201.75,201.87,201.67,201.72,18142.0,200.4187,200.5379,200.3393,200.3889,18142.0
2024-10-28 15:40:00,201.75,201.76,201.53,201.57,40017.0,200.4187,200.4287,200.2002,200.2399,40017.0
2024-10-28 15:50:00,201.58,201.58,201.19,201.26,226754.0,200.2499,200.2499,199.8624,199.932,226754.0
2024-10-29 09:30:00,199.61,199.69,199.14,199.38,100764.0,198.2929,198.3723,197.826,198.0644,100764.0
2024-10-29 09:40:00,199.35,199.37,198.99,199.1,46267.0,198.0346,198.0544,197.6769,197.7862,46267.0
2024-10-29 09:50:00,199.15,199.31,198.98,199.22,46819.0,197.8359,197.9948,197.667,197.9054,46819.0
2024-10-29 10:00:00,199.24,199.67,199.11,199.63,54000.0,197.9253,198.3525,197.7962,198.3127,54000.0
2024-10-29 10:10:00,199.62,199.93,199.57,199.85,42857.0,198.3028,198.6107,198.2531,198.5313,42857.0
2024-10-29 10:20:00,199.84,200.36,199.64,199.76,40662.0,198.5213,199.0379,198.3227,198.4419,40662.0
2024-10-29 10:30:00,199.79,200.27,199.76,200.19,45224.0,198.4717,198.9485,198.4419,198.869,45224.0
2024-10-29 10:40:00,200.17,200.33,199.93,200.07,37000.0,198.8492,199.0081,198.6107,198.7498,37000.0
2024-10-29 10:50:00,200.08,200.11,199.79,199.82,28720.0,198.7597,198.7896,198.4717,198.5015,28720.0
2024-10-29 11:00:00,199.85,200.0,199.7,199.79,38174.0,198.5313,198.6803,198.3823,198.4717,38174.0
2024-10-29 11:10:00,199.76,200.12,199.67,200.06,25566.0,198.4419,198.7995,198.3525,198.7399,25566.0
2024-10-29 11:20:00,200.08,200.2,199.95,200.1,26543.0,198.7597,198.879,198.6306,198.7796,26543.0
2024-10-29 11:30:00,200.11,200.24,200.06,200.19,24522.0,198.7896,198.9187,198.7399,198.869,24522.0
2024-10-29 11:40:00,200.22,200.3,200.11,200.12,24016.0,198.8988,198.9783,198.7896,198.7995,24016.0
2024-10-29 11:50:00,200.13,200.15,199.94,200.1,11404.0,198.8094,198.8293,198.6207,198.7796,11404.0
2024-10-29 12:00:00,200.19,200.29,200.08,200.15,13580.0,198.869,198.9684,198.7597,198.8293,13580.0
2024-10-29 12:10:00,200.17,200.32,200.12,200.17,38186.0,198.8492,198.9982,198.7995,198.8492,38186.0
2024-10-29 12:20:00,200.17,200.24,199.98,199.98,23737.0,198.8492,198.9187,198.6604,198.6604,23737.0
2024-10-29 12:30:00,200.01,200.01,199.66,199.83,28316.0,198.6902,198.6902,198.3425,198.5114,28316.0
2024-10-29 12:40:00,199.84,199.98,199.75,199.96,21312.0,198.5213,198.6604,198.4319,198.6405,21312.0
2024-10-29 12:50:00,199.91,200.15,199.9,200.02,22655.0,198.5909,198.8293,198.5809,198.7001,22655.0
2024-10-29 13:00:00,200.06,200.38,200.05,200.3,22990.0,198.7399,199.0578,198.7299,198.9783,22990.0
2024-10-29 13:10:00,200.28,200.45,200.24,200.41,17276.0,198.9584,199.1273,198.9187,199.0876,17276.0
2024-10-29 13:20:00,200.43,200.43,200.15,200.28,22682.0,199.1074,199.1074,198.8293,198.9584,22682.0
2024-10-29 13:30:00,200.28,200.38,200.15,200.35,17334.0,198.9584,199.0578,198.8293,199.028,17334.0
2024-10-29 13:40:00,200.36,200.41,200.2,200.39,22578.0,199.0379,199.0876,198.879,199.0677,22578.0
2024-10-29 13:50:00,200.39,200.47,200.32,200.34,20741.0,199.0677,199.1472,198.9982,199.018,20741.0
2024-10-29 14:00:00,200.34,200.4,200.27,200.36,13415.0,199.018,199.0776,198.9485,199.0379,13415.0
2024-10-29 14:10:00,200.36,200.36,200.14,200.3,26636.0,199.0379,199.0379,198.8194,198.9783,26636.0
2024-10-29 14:20:00,200.31,200.37,200.22,200.35,30926.0,198.9882,199.0478,198.8988,199.028,30926.0
2024-10-29 14:30:00,200.36,200.53,200.33,200.5,15045.0,199.0379,199.2068,199.0081,199.177,15045.0
2024-10-29 14:40:00,200.49,200.6,200.47,200.5,22431.0,199.167,199.2763,199.1472,199.177,22431.0
2024-10-29 14:50:00,200.5,200.52,200.41,200.5,21040.0,199.177,199.1968,199.0876,199.177,21040.0
2024-10-29 15:00:00,200.5,200.57,200.48,200.56,35516.0,199.177,199.2465,199.1571,199.2366,35516.0
2024-10-29 15:10:00,200.55,200.56,200.36,200.42,31972.0,199.2266,199.2366,199.0379,199.0975,31972.0
2024-10-29 15:20:00,200.44,200.65,200.4,200.65,47564.0,199.1174,199.326,199.0776,199.326,47564.0
2024-10-29 15:30:00,200.64,200.65,200.42,200.47,43458.0,199.3161,199.326,199.0975,199.1472,43458.0
2024-10-29 15:40:00,200.48,200.48,200.34,200.46,52419.0,199.1571,199.1571,199.018,199.1372,52419.0
2024-10-29 15:50:00,200.45,200.5,200.19,200.25,300755.0,199.1273,199.177,198.869,198.9286,300755.0
2024-10-30 09:30:00,200.71,201.0,200.56,200.77,70869.0,199.3856,199.6737,199.2366,199.4452,70869.0
2024-10-30 09:40:00,200.69,200.7,200.01,200.41,46683.0,199.3657,199.3757,198.6902,199.0876,46683.0
2024-10-30 09:50:00,200.42,200.86,200.41,200.75,138674.0,199.0975,199.5346,199.0876,199.4253,138674.0
2024-10-30 10:00:00,200.77,201.0,200.69,200.96,58585.0,199.4452,199.6737,199.3657,199.6339,58585.0
2024-10-30 10:10:00,200.93,201.17,200.76,201.17,21013.0,199.6041,199.8426,199.4353,199.8426,21013.0
2024-10-30 10:20:00,201.12,201.34,201.0,201.33,24584.0,199.7929,200.0114,199.6737,200.0015,24584.0
2024-10-30 10:30:00,201.32,201.44,201.23,201.44,21000.0,199.9916,200.1108,199.9022,200.1108,21000.0
2024-10-30 10:40:00,201.42,201.44,201.1,201.21,32907.0,200.0909,200.1108,199.773,199.8823,32907.0
2024-10-30 10:50:00,201.2,201.34,200.94,201.21,45902.0,199.8724,200.0114,199.6141,199.8823,45902.0
2024-10-30 11:00:00,201.23,201.23,200.92,201.13,47779.0,199.9022,199.9022,199.5942,199.8028,47779.0
2024-10-30 11:10:00,201.12,201.21,200.88,201.2,57464.0,199.7929,199.8823,199.5545,199.8724,57464.0
2024-10-30 11:20:00,201.21,201.28,201.09,201.21,26461.0,199.8823,199.9518,199.7631,199.8823,26461.0
2024-10-30 11:30:00,201.23,201.34,200.98,201.16,8415.0,199.9022,200.0114,199.6538,199.8326,8415.0
2024-10-30 11:40:00,201.18,201.37,201.17,201.37,4985.0,199.8525,200.0412,199.8426,200.0412,4985.0
2024-10-30 11:50:00,201.36,201.61,201.36,201.47,11000.0,200.0313,200.2797,200.0313,200.1406,11000.0
2024-10-30 12:00:00,201.45,201.5,201.34,201.36,10602.0,200.1207,200.1704,200.0114,200.0313,10602.0
2024-10-30 12:10:00,201.35,201.4,201.21,201.24,12736.0,200.0214,200.071,199.8823,199.9121,12736.0
2024-10-30 12:20:00,201.23,201.38,201.23,201.34,17854.0,199.9022,200.0512,199.9022,200.0114,17854.0
2024-10-30 12:30:00,201.35,201.41,201.25,201.4,88010.0,200.0214,200.081,199.922,200.071,88010.0
2024-10-30 12:40:00,201.36,201.37,201.2,201.22,4775.0,200.0313,200.0412,199.8724,199.8922,4775.0
2024-10-30 12:50:00,201.21,201.23,201.07,201.09,8149.0,199.8823,199.9022,199.7432,199.7631,8149.0
2024-10-30 13:00:00,201.05,201.26,201.04,201.22,9657.0,199.7233,199.932,199.7134,199.8922,9657.0
2024-10-30 13:10:00,201.2,201.35,201.18,201.33,8383.0,199.8724,200.0214,199.8525,200.0015,8383.0
2024-10-30 13:20:00,201.36,201.4,201.1,201.17,14419.0,200.0313,200.071,199.773,199.8426,14419.0
2024-10-30 13:30:00,201.1,201.17,200.82,200.82,18278.0,199.773,199.8426,199.4949,199.4949,18278.0
2024-10-30 13:40:00,200.76,200.99,200.66,200.97,20248.0,199.4353,199.6637,199.3359,199.6439,20248.0
2024-10-30 13:50:00,201.0,201.07,200.75,200.76,22875.0,199.6737,199.7432,199.4253,199.4353,22875.0
2024-10-30 14:00:00,200.76,201.23,200.76,201.16,107012.0,199.4353,199.9022,199.4353,199.8326,107012.0
2024-10-30 14:10:00,201.16,201.2,200.97,200.99,16048.0,199.8326,199.8724,199.6439,199.6637,16048.0
2024-10-30 14:20:00,200.99,201.13,200.91,200.92,24744.0,199.6637,199.8028,199.5843,199.5942,24744.0
2024-10-30 14:30:00,200.89,201.05,200.86,200.97,10582.0,199.5644,199.7233,199.5346,199.6439,10582.0
2024-10-30 14:40:00,200.97,201.06,200.96,200.98,9357.0,199.6439,199.7333,199.6339,199.6538,9357.0
2024-10-30 14:50:00,200.97,201.02,200.9,200.91,14564.0,199.6439,199.6935,199.5743,199.5843,14564.0
2024-10-30 15:00:00,200.88,200.88,200.46,200.69,30633.0,199.5545,199.5545,199.1372,199.3657,30633.0
2024-10-30 15:10:00,200.69,200.71,200.45,200.53,27790.0,199.3657,199.3856,199.1273,199.2068,27790.0
2024-10-30 15:20:00,200.54,200.59,200.36,200.43,49956.0,199.2167,199.2664,199.0379,199.1074,49956.0
2024-10-30 15:30:00,200.41,200.46,200.13,200.31,62884.0,199.0876,199.1372,198.8094,198.9882,62884.0
2024-10-30 15:40:00,200.33,200.45,200.18,200.24,73926.0,199.0081,199.1273,198.8591,198.9187,73926.0
2024-10-30 15:50:00,200.23,200.29,199.79,199.95,473827.0,198.9088,198.9684,198.4717,198.6306,473827.0
2024-10-31 09:30:00,199.5,199.86,199.3,199.74,166306.0,198.1836,198.5412,197.9849,198.422,166306.0
2024-10-31 09:40:00,199.73,199.95,198.76,198.8,60298.0,198.4121,198.6306,197.4485,197.4882,60298.0
2024-10-31 09:50:00,198.74,198.92,198.38,198.72,89427.0,197.4286,197.6074,197.071,197.4087,89427.0
2024-10-31 10:00:00,198.7,198.73,198.3,198.42,66200.0,197.3889,197.4187,196.9915,197.1107,66200.0
2024-10-31 10:10:00,198.42,198.79,198.02,198.58,78548.0,197.1107,197.4783,196.7133,197.2696,78548.0
2024-10-31 10:20:00,198.57,198.59,197.92,197.98,84284.0,197.2597,197.2796,196.614,196.6736,84284.0
2024-10-31 10:30:00,197.93,198.32,197.85,197.98,41525.0,196.6239,197.0114,196.5445,196.6736,41525.0
2024-10-31 10:40:00,198.0,198.13,197.67,197.74,70129.0,196.6935,196.8226,196.3657,196.4352,70129.0
2024-10-31 10:50:00,197.74,197.76,197.47,197.48,28355.0,196.4352,196.4551,196.167,196.1769,28355.0
2024-10-31 11:00:00,197.44,197.53,197.08,197.42,91384.0,196.1372,196.2266,195.7795,196.1173,91384.0
2024-10-31 11:10:00,197.4,197.46,197.07,197.36,131966.0,196.0974,196.157,195.7696,196.0577,131966.0
2024-10-31 11:20:00,197.31,197.75,197.3,197.47,41996.0,196.008,196.4451,195.9981,196.167,41996.0
2024-10-31 11:30:00,197.48,197.53,197.24,197.3,18212.0,196.1769,196.2266,195.9385,195.9981,18212.0
2024-10-31 11:40:00,197.24,197.32,197.07,197.12,20966.0,195.9385,196.018,195.7696,195.8193,20966.0
2024-10-31 11:50:00,197.11,197.38,196.99,197.38,35768.0,195.8093,196.0776,195.6901,196.0776,35768.0
2024-10-31 12:00:00,197.38,197.39,197.18,197.34,17395.0,196.0776,196.0875,195.8789,196.0378,17395.0
2024-10-31 12:10:00,197.32,197.63,197.24,197.62,43305.0,196.018,196.3259,195.9385,196.316,43305.0
2024-10-31 12:20:00,197.62,197.76,197.41,197.58,47614.0,196.316,196.4551,196.1074,196.2762,47614.0
2024-10-31 12:30:00,197.56,197.59,197.41,197.44,21499.0,196.2564,196.2862,196.1074,196.1372,21499.0
2024-10-31 12:40:00,197.49,197.61,197.43,197.48,11933.0,196.1868,196.306,196.1272,196.1769,11933.0
2024-10-31 12:50:00,197.52,197.65,197.51,197.56,16335.0,196.2166,196.3458,196.2067,196.2564,16335.0
2024-10-31 13:00:00,197.56,197.83,197.52,197.81,37745.0,196.2564,196.5246,196.2166,196.5047,37745.0
2024-10-31 13:10:00,197.82,197.86,197.7,197.78,30352.0,196.5147,196.5544,196.3955,196.4749,30352.0
2024-10-31 13:20:00,197.79,197.9,197.59,197.62,28118.0,196.4849,196.5941,196.2862,196.316,28118.0
2024-10-31 13:30:00,197.53,197.61,197.25,197.26,58622.0,196.2266,196.306,195.9484,195.9584,58622.0
2024-10-31 13:40:00,197.26,197.47,197.19,197.44,34037.0,195.9584,196.167,195.8888,196.1372,34037.0
2024-10-31 13:50:00,197.43,197.57,197.28,197.3,28046.0,196.1272,196.2663,195.9782,195.9981,28046.0
2024-10-31 14:00:00,197.33,197.36,197.09,197.13,39769.0,196.0279,196.0577,195.7895,195.8292,39769.0
2024-10-31 14:10:00,197.12,197.27,196.89,196.94,18493.0,195.8193,195.9683,195.5908,195.6405,18493.0
2024-10-31 14:20:00,196.94,197.1,196.88,197.08,39972.0,195.6405,195.7994,195.5809,195.7795,39972.0
2024-10-31 14:30:00,197.08,197.2,196.78,197.0,97864.0,195.7795,195.8988,195.4815,195.7001,97864.0
2024-10-31 14:40:00,197.0,197.06,196.77,196.77,23651.0,195.7001,195.7597,195.4716,195.4716,23651.0
2024-10-31 14:50:00,196.79,197.16,196.78,197.08,26917.0,195.4915,195.859,195.4815,195.7795,26917.0
2024-10-31 15:00:00,197.09,197.41,197.09,197.38,41868.0,195.7895,196.1074,195.7895,196.0776,41868.0
2024-10-31 15:10:00,197.37,197.39,197.17,197.26,22226.0,196.0676,196.0875,195.869,195.9584,22226.0
2024-10-31 15:20:00,197.28,197.41,197.21,197.27,24798.0,195.9782,196.1074,195.9087,195.9683,24798.0
2024-10-31 15:30:00,197.29,197.34,197.01,197.14,62267.0,195.9882,196.0378,195.71,195.8391,62267.0
2024-10-31 15:40:00,197.14,197.73,197.07,197.63,81731.0,195.8391,196.4253,195.7696,196.3259,81731.0
2024-10-31 15:50:00,197.61,197.73,196.84,196.87,475318.0,196.306,196.4253,195.5411,195.5709,475318.0
2024-11-01 09:30:00,200.51,201.41,200.51,201.28,221506.0,199.1869,200.081,199.1869,199.9518,221506.0
2024-11-01 09:40:00,201.25,201.4,200.92,201.24,85925.0,199.922,200.071,199.5942,199.9121,85925.0
2024-11-01 09:50:00,201.22,201.28,200.96,201.04,47173.0,199.8922,199.9518,199.6339,199.7134,47173.0
2024-11-01 10:00:00,201.13,201.15,200.54,201.13,173740.0,199.8028,199.8227,199.2167,199.8028,173740.0
2024-11-01 10:10:00,201.2,201.52,201.12,201.48,62875.0,199.8724,200.1902,199.7929,200.1505,62875.0
2024-11-01 10:20:00,201.45,201.96,201.41,201.95,48526.0,200.1207,200.6273,200.081,200.6174,48526.0
2024-11-01 10:30:00,201.97,202.15,201.68,201.84,132247.0,200.6373,200.8161,200.3492,200.5081,132247.0
2024-11-01 10:40:00,201.86,201.86,201.25,201.68,76396.0,200.528,200.528,199.922,200.3492,76396.0
2024-11-01 10:50:00,201.68,201.97,201.34,201.9,79917.0,200.3492,200.6373,200.0114,200.5677,79917.0
2024-11-01 11:00:00,201.92,201.92,201.51,201.53,30279.0,200.5876,200.5876,200.1803,200.2002,30279.0
2024-11-01 11:10:00,201.54,201.94,201.54,201.83,35124.0,200.2101,200.6075,200.2101,200.4982,35124.0
2024-11-01 11:20:00,201.82,202.01,201.61,201.92,49945.0,200.4883,200.677,200.2797,200.5876,49945.0
2024-11-01 11:30:00,201.91,201.91,201.62,201.68,28103.0,200.5777,200.5777,200.2896,200.3492,28103.0
2024-11-01 11:40:00,201.68,201.73,201.14,201.21,30657.0,200.3492,200.3989,199.8128,199.8823,30657.0
2024-11-01 11:50:00,201.15,201.15,200.91,201.05,17778.0,199.8227,199.8227,199.5843,199.7233,17778.0
2024-11-01 12:00:00,200.98,201.31,200.98,201.31,20644.0,199.6538,199.9816,199.6538,199.9816,20644.0
2024-11-01 12:10:00,201.32,201.33,200.88,200.98,34825.0,199.9916,200.0015,199.5545,199.6538,34825.0
2024-11-01 12:20:00,200.98,200.98,200.62,200.62,44532.0,199.6538,199.6538,199.2962,199.2962,44532.0
2024-11-01 12:30:00,200.68,200.81,200.61,200.79,45865.0,199.3558,199.4849,199.2863,199.4651,45865.0
2024-11-01 12:40:00,200.76,200.76,200.26,200.42,103550.0,199.4353,199.4353,198.9386,199.0975,103550.0
2024-11-01 12:50:00,200.4,200.52,200.22,200.28,124352.0,199.0776,199.1968,198.8988,198.9584,124352.0
2024-11-01 13:00:00,200.27,200.33,199.99,200.05,36583.0,198.9485,199.0081,198.6703,198.7299,36583.0
2024-11-01 13:10:00,200.04,200.45,200.0,200.44,17703.0,198.72,199.1273,198.6803,199.1174,17703.0
2024-11-01 13:20:00,200.44,200.75,200.44,200.67,33015.0,199.1174,199.4253,199.1174,199.3459,33015.0
2024-11-01 13:30:00,200.65,200.67,199.95,200.04,22070.0,199.326,199.3459,198.6306,198.72,22070.0
2024-11-01 13:40:00,200.0,200.09,199.91,200.05,15935.0,198.6803,198.7697,198.5909,198.7299,15935.0
2024-11-01 13:50:00,200.06,200.32,199.98,200.03,13456.0,198.7399,198.9982,198.6604,198.7101,13456.0
2024-11-01 14:00:00,199.96,200.27,199.96,200.05,15651.0,198.6405,198.9485,198.6405,198.7299,15651.0
2024-11-01 14:10:00,200.03,200.21,199.97,200.09,12124.0,198.7101,198.8889,198.6505,198.7697,12124.0
2024-11-01 14:20:00,200.09,200.39,200.01,200.34,28601.0,198.7697,199.0677,198.6902,199.018,28601.0
2024-11-01 14:30:00,200.31,200.37,200.23,200.32,20137.0,198.9882,199.0478,198.9088,198.9982,20137.0
2024-11-01 14:40:00,200.32,200.42,200.19,200.27,19447.0,198.9982,199.0975,198.869,198.9485,19447.0
2024-11-01 14:50:00,200.29,200.43,200.25,200.42,17238.0,198.9684,199.1074,198.9286,199.0975,17238.0
2024-11-01 15:00:00,200.42,200.68,200.28,200.63,22690.0,199.0975,199.3558,198.9584,199.3061,22690.0
2024-11-01 15:10:00,200.65,200.75,200.54,200.71,27150.0,199.326,199.4253,199.2167,199.3856,27150.0
2024-11-01 15:20:00,200.71,200.71,200.4,200.41,20622.0,199.3856,199.3856,199.0776,199.0876,20622.0
2024-11-01 15:30:00,200.36,200.39,200.25,200.35,33878.0,199.0379,199.0677,198.9286,199.028,33878.0
2024-11-01 15:40:00,200.34,200.52,200.22,200.23,42007.0,199.018,199.1968,198.8988,198.9088,42007.0
2024-11-01 15:50:00,200.22,200.33,199.9,200.15,548887.0,198.8988,199.0081,198.5809,198.8293,548887.0
2024-11-04 09:30:00,199.25,199.6,198.91,199.19,180786.0,197.9352,198.2829,197.5975,197.8756,180786.0
2024-11-04 09:40:00,199.19,199.81,199.06,199.78,113687.0,197.8756,198.4915,197.7465,198.4617,113687.0
2024-11-04 09:50:00,199.81,200.24,199.61,200.19,45945.0,198.4915,198.9187,198.2929,198.869,45945.0
2024-11-04 10:00:00,200.2,200.52,200.19,200.41,33127.0,198.879,199.1968,198.869,199.0876,33127.0
2024-11-04 10:10:00,200.39,200.54,200.22,200.53,50415.0,199.0677,199.2167,198.8988,199.2068,50415.0
2024-11-04 10:20:00,200.53,200.85,200.53,200.67,33429.0,199.2068,199.5247,199.2068,199.3459,33429.0
2024-11-04 10:30:00,200.66,200.95,200.56,200.75,27000.0,199.3359,199.624,199.2366,199.4253,27000.0
2024-11-04 10:40:00,200.75,201.05,200.57,201.05,35008.0,199.4253,199.7233,199.2465,199.7233,35008.0
2024-11-04 10:50:00,201.04,201.05,200.86,200.87,47207.0,199.7134,199.7233,199.5346,199.5445,47207.0
2024-11-04 11:00:00,200.89,200.92,200.56,200.63,68597.0,199.5644,199.5942,199.2366,199.3061,68597.0
2024-11-04 11:10:00,200.64,200.86,200.53,200.57,23596.0,199.3161,199.5346,199.2068,199.2465,23596.0
2024-11-04 11:20:00,200.58,200.58,200.13,200.15,39779.0,199.2565,199.2565,198.8094,198.8293,39779.0
2024-11-04 11:30:00,200.14,200.17,199.67,199.68,29571.0,198.8194,198.8492,198.3525,198.3624,29571.0
2024-11-04 11:40:00,199.68,199.83,199.29,199.36,15879.0,198.3624,198.5114,197.975,198.0445,15879.0
2024-11-04 11:50:00,199.35,199.42,199.09,199.33,42279.0,198.0346,198.1041,197.7763,198.0147,42279.0
2024-11-04 12:00:00,199.34,199.45,198.98,199.0,45101.0,198.0246,198.1339,197.667,197.6869,45101.0
2024-11-04 12:10:00,199.01,199.4,198.98,199.32,13697.0,197.6968,198.0842,197.667,198.0048,13697.0
2024-11-04 12:20:00,199.34,199.8,199.34,199.74,15293.0,198.0246,198.4816,198.0246,198.422,15293.0
2024-11-04 12:30:00,199.78,199.85,199.62,199.72,47887.0,198.4617,198.5313,198.3028,198.4021,47887.0
2024-11-04 12:40:00,199.72,199.83,199.62,199.8,19431.0,198.4021,198.5114,198.3028,198.4816,19431.0
2024-11-04 12:50:00,199.84,199.84,199.74,199.75,6308.0,198.5213,198.5213,198.422,198.4319,6308.0
2024-11-04 13:00:00,199.69,199.83,199.27,199.41,35206.0,198.3723,198.5114,197.9551,198.0942,35206.0
2024-11-04 13:10:00,199.46,199.83,199.4,199.69,31924.0,198.1438,198.5114,198.0842,198.3723,31924.0
2024-11-04 13:20:00,199.7,199.89,199.65,199.74,17915.0,198.3823,198.571,198.3326,198.422,17915.0
2024-11-04 13:30:00,199.69,199.8,199.6,199.73,16173.0,198.3723,198.4816,198.2829,198.4121,16173.0
2024-11-04 13:40:00,199.73,199.88,199.73,199.82,10025.0,198.4121,198.5611,198.4121,198.5015,10025.0
2024-11-04 13:50:00,199.82,199.83,199.51,199.52,26586.0,198.5015,198.5114,198.1935,198.2034,26586.0
2024-11-04 14:00:00,199.53,199.7,199.47,199.59,16286.0,198.2134,198.3823,198.1538,198.273,16286.0
2024-11-04 14:10:00,199.56,199.65,199.53,199.59,39231.0,198.2432,198.3326,198.2134,198.273,39231.0
2024-11-04 14:20:00,199.58,199.67,199.41,199.43,15280.0,198.263,198.3525,198.0942,198.114,15280.0
2024-11-04 14:30:00,199.4,199.82,199.37,199.8,15025.0,198.0842,198.5015,198.0544,198.4816,15025.0
2024-11-04 14:40:00,199.77,199.82,199.57,199.57,7410.0,198.4518,198.5015,198.2531,198.2531,7410.0
2024-11-04 14:50:00,199.64,199.75,199.6,199.6,10885.0,198.3227,198.4319,198.2829,198.2829,10885.0
2024-11-04 15:00:00,199.59,199.63,199.43,199.44,30545.0,198.273,198.3127,198.114,198.124,30545.0
2024-11-04 15:10:00,199.43,199.49,199.24,199.48,44584.0,198.114,198.1736,197.9253,198.1637,44584.0
2024-11-04 15:20:00,199.47,199.6,199.39,199.45,19793.0,198.1538,198.2829,198.0743,198.1339,19793.0
2024-11-04 15:30:00,199.44,199.47,199.06,199.12,29482.0,198.124,198.1538,197.7465,197.8061,29482.0
2024-11-04 15:40:00,199.15,199.42,199.14,199.33,40039.0,197.8359,198.1041,197.826,198.0147,40039.0
2024-11-04 15:50:00,199.34,199.46,199.22,199.42,208164.0,198.0246,198.1438,197.9054,198.1041,208164.0
2024-11-05 09:30:00,199.85,201.01,199.68,200.96,45546.0,198.5313,199.6836,198.3624,199.6339,45546.0
2024-11-05 09:40:00,201.0,201.41,200.81,201.38,32669.0,199.6737,200.081,199.4849,200.0512,32669.0
2024-11-05 09:50:00,201.36,201.47,201.16,201.45,27150.0,200.0313,200.1406,199.8326,200.1207,27150.0
2024-11-05 10:00:00,201.49,201.62,201.28,201.49,35260.0,200.1604,200.2896,199.9518,200.1604,35260.0
2024-11-05 10:10:00,201.53,201.57,201.25,201.44,86584.0,200.2002,200.2399,199.922,200.1108,86584.0
2024-11-05 10:20:00,201.45,201.55,201.29,201.4,31342.0,200.1207,200.22,199.9618,200.071,31342.0
2024-11-05 10:30:00,201.41,201.61,201.25,201.61,44004.0,200.081,200.2797,199.922,200.2797,44004.0
2024-11-05 10:40:00,201.63,201.94,201.56,201.91,20161.0,200.2995,200.6075,200.23,200.5777,20161.0
2024-11-05 10:50:00,201.94,201.95,201.41,201.62,43872.0,200.6075,200.6174,200.081,200.2896,43872.0
2024-11-05 11:00:00,201.6,201.97,201.41,201.89,58109.0,200.2697,200.6373,200.081,200.5578,58109.0
2024-11-05 11:10:00,201.9,201.94,201.75,201.78,42875.0,200.5677,200.6075,200.4187,200.4485,42875.0
2024-11-05 11:20:00,201.81,202.01,201.75,201.89,24795.0,200.4783,200.677,200.4187,200.5578,24795.0
2024-11-05 11:30:00,201.91,202.29,201.88,202.26,26396.0,200.5777,200.9552,200.5479,200.9254,26396.0
2024-11-05 11:40:00,202.27,202.39,202.17,202.31,39387.0,200.9353,201.0545,200.836,200.975,39387.0
2024-11-05 11:50:00,202.28,202.28,202.14,202.19,21408.0,200.9452,200.9452,200.8062,200.8558,21408.0
2024-11-05 12:00:00,202.21,202.27,202.15,202.2,21207.0,200.8757,200.9353,200.8161,200.8658,21207.0
2024-11-05 12:10:00,202.29,202.53,202.2,202.53,16446.0,200.9552,201.1936,200.8658,201.1936,16446.0
2024-11-05 12:20:00,202.5,202.7,202.43,202.59,12615.0,201.1638,201.3625,201.0942,201.2532,12615.0
2024-11-05 12:30:00,202.61,202.8,202.61,202.72,9832.0,201.2731,201.4618,201.2731,201.3823,9832.0
2024-11-05 12:40:00,202.74,202.99,202.73,202.97,20018.0,201.4022,201.6505,201.3923,201.6307,20018.0
2024-11-05 12:50:00,202.97,202.97,202.85,202.88,35946.0,201.6307,201.6307,201.5115,201.5413,35946.0
2024-11-05 13:00:00,202.9,202.98,202.85,202.85,8626.0,201.5611,201.6406,201.5115,201.5115,8626.0
2024-11-05 13:10:00,202.87,202.88,202.55,202.66,17818.0,201.5313,201.5413,201.2135,201.3227,17818.0
2024-11-05 13:20:00,202.66,202.7,202.52,202.54,12013.0,201.3227,201.3625,201.1836,201.2035,12013.0
2024-11-05 13:30:00,202.55,202.68,202.3,202.46,20895.0,201.2135,201.3426,200.9651,201.124,20895.0
2024-11-05 13:40:00,202.49,202.7,202.45,202.58,12688.0,201.1538,201.3625,201.1141,201.2433,12688.0
2024-11-05 13:50:00,202.58,202.75,202.56,202.7,14275.0,201.2433,201.4121,201.2234,201.3625,14275.0
2024-11-05 14:00:00,202.74,202.81,202.68,202.79,13257.0,201.4022,201.4717,201.3426,201.4519,13257.0
2024-11-05 14:10:00,202.77,202.85,202.71,202.82,14254.0,201.432,201.5115,201.3724,201.4817,14254.0
2024-11-05 14:20:00,202.79,202.83,202.59,202.67,13734.0,201.4519,201.4916,201.2532,201.3327,13734.0
2024-11-05 14:30:00,202.64,202.75,202.6,202.74,14166.0,201.3029,201.4121,201.2631,201.4022,14166.0
2024-11-05 14:40:00,202.74,202.86,202.71,202.73,10552.0,201.4022,201.5214,201.3724,201.3923,10552.0
2024-11-05 14:50:00,202.68,202.68,202.24,202.34,18588.0,201.3426,201.3426,200.9055,201.0048,18588.0
2024-11-05 15:00:00,202.28,202.58,202.2,202.57,20690.0,200.9452,201.2433,200.8658,201.2333,20690.0
2024-11-05 15:10:00,202.57,202.63,202.53,202.57,21090.0,201.2333,201.2929,201.1936,201.2333,21090.0
2024-11-05 15:20:00,202.57,202.58,202.32,202.49,21799.0,201.2333,201.2433,200.985,201.1538,21799.0
2024-11-05 15:30:00,202.48,202.75,202.43,202.63,40829.0,201.1439,201.4121,201.0942,201.2929,40829.0
2024-11-05 15:40:00,202.61,202.61,202.37,202.51,52564.0,201.2731,201.2731,201.0346,201.1737,52564.0
2024-11-05 15:50:00,202.49,202.9,202.42,202.89,378793.0,201.1538,201.5611,201.0843,201.5512,378793.0
2024-11-06 09:30:00,207.55,208.4,207.32,208.0,249136.0,206.1805,207.0248,205.952,206.6275,249136.0
2024-11-06 09:40:00,208.0,208.27,206.86,206.97,130105.0,206.6275,206.8957,205.495,205.6043,130105.0
2024-11-06 09:50:00,206.97,207.04,205.9,206.47,189230.0,205.6043,205.6738,204.5413,205.1076,189230.0
2024-11-06 10:00:00,206.51,207.01,206.07,207.0,114866.0,205.1473,205.644,204.7102,205.6341,114866.0
2024-11-06 10:10:00,206.99,207.66,206.92,207.64,174861.0,205.6242,206.2897,205.5546,206.2699,174861.0
2024-11-06 10:20:00,207.63,207.91,207.33,207.73,70591.0,206.2599,206.5381,205.9619,206.3593,70591.0
2024-11-06 10:30:00,207.73,207.9,207.28,207.34,103486.0,206.3593,206.5281,205.9122,205.9718,103486.0
2024-11-06 10:40:00,207.34,207.5,207.08,207.45,114880.0,205.9718,206.1308,205.7136,206.0811,114880.0
2024-11-06 10:50:00,207.45,207.5,207.0,207.12,92582.0,206.0811,206.1308,205.6341,205.7533,92582.0
2024-11-06 11:00:00,207.07,207.42,206.85,207.34,54107.0,205.7036,206.0513,205.4851,205.9718,54107.0
2024-11-06 11:10:00,207.34,207.69,207.32,207.43,45192.0,205.9718,206.3195,205.952,206.0613,45192.0
2024-11-06 11:20:00,207.39,207.72,207.13,207.63,23374.0,206.0215,206.3493,205.7632,206.2599,23374.0
2024-11-06 11:30:00,207.69,208.07,207.67,208.04,33197.0,206.3195,206.697,206.2997,206.6672,33197.0
2024-11-06 11:40:00,208.03,208.12,207.9,208.06,42679.0,206.6573,206.7467,206.5281,206.6871,42679.0
2024-11-06 11:50:00,208.1,208.24,207.93,208.21,44211.0,206.7268,206.8659,206.558,206.8361,44211.0
2024-11-06 12:00:00,208.21,208.24,208.02,208.22,22005.0,206.8361,206.8659,206.6474,206.846,22005.0
2024-11-06 12:10:00,208.26,208.45,208.09,208.11,23860.0,206.8858,207.0745,206.7169,206.7368,23860.0
2024-11-06 12:20:00,208.11,208.33,208.07,208.26,64356.0,206.7368,206.9553,206.697,206.8858,64356.0
2024-11-06 12:30:00,208.27,208.47,208.09,208.16,25839.0,206.8957,207.0944,206.7169,206.7864,25839.0
2024-11-06 12:40:00,208.16,208.36,208.09,208.34,23503.0,206.7864,206.9851,206.7169,206.9652,23503.0
2024-11-06 12:50:00,208.34,208.54,208.19,208.49,23607.0,206.9652,207.1639,206.8162,207.1143,23607.0
2024-11-06 13:00:00,208.48,208.67,208.4,208.66,89114.0,207.1043,207.2931,207.0248,207.2831,89114.0
2024-11-06 13:10:00,208.65,208.93,208.61,208.92,51535.0,207.2732,207.5514,207.2335,207.5414,51535.0
2024-11-06 13:20:00,208.92,209.03,208.72,209.03,39646.0,207.5414,207.6507,207.3427,207.6507,39646.0
2024-11-06 13:30:00,209.04,209.06,208.76,208.76,34126.0,207.6606,207.6805,207.3825,207.3825,34126.0
2024-11-06 13:40:00,208.76,208.87,208.72,208.8,20391.0,207.3825,207.4917,207.3427,207.4222,20391.0
2024-11-06 13:50:00,208.78,208.89,208.71,208.79,277592.0,207.4023,207.5116,207.3328,207.4123,277592.0
2024-11-06 14:00:00,208.8,208.87,208.52,208.64,37397.0,207.4222,207.4917,207.1441,207.2633,37397.0
2024-11-06 14:10:00,208.62,208.92,208.55,208.92,28836.0,207.2434,207.5414,207.1739,207.5414,28836.0
2024-11-06 14:20:00,208.94,209.0,208.89,208.9,27326.0,207.5613,207.6209,207.5116,207.5216,27326.0
2024-11-06 14:30:00,208.89,208.95,208.74,208.86,24649.0,207.5116,207.5712,207.3626,207.4818,24649.0
2024-11-06 14:40:00,208.83,208.83,208.62,208.76,20032.0,207.452,207.452,207.2434,207.3825,20032.0
2024-11-06 14:50:00,208.73,208.88,208.62,208.87,30437.0,207.3527,207.5017,207.2434,207.4917,30437.0
2024-11-06 15:00:00,208.86,209.0,208.83,208.94,38250.0,207.4818,207.6209,207.452,207.5613,38250.0
2024-11-06 15:10:00,208.95,209.29,208.92,209.29,80721.0,207.5712,207.909,207.5414,207.909,80721.0
2024-11-06 15:20:00,209.3,209.34,208.94,209.03,33614.0,207.9189,207.9586,207.5613,207.6507,33614.0
2024-11-06 15:30:00,209.04,209.23,209.04,209.06,33689.0,207.6606,207.8494,207.6606,207.6805,33689.0
2024-11-06 15:40:00,209.06,209.48,209.04,209.45,145006.0,207.6805,208.0977,207.6606,208.0679,145006.0
2024-11-06 15:50:00,209.46,209.59,209.02,209.46,533887.0,208.0779,208.207,207.6408,208.0779,533887.0
2024-11-07 09:30:00,209.83,210.66,209.76,210.66,155408.0,208.4454,209.2699,208.3759,209.2699,155408.0
2024-11-07 09:40:00,210.64,211.18,210.6,211.13,123434.0,209.2501,209.7865,209.2103,209.7368,123434.0
2024-11-07 09:50:00,211.11,211.7,211.01,211.7,111605.0,209.717,210.3031,209.6176,210.3031,111605.0
2024-11-07 10:00:00,211.71,212.24,211.63,212.24,69791.0,210.313,210.8395,210.2335,210.8395,69791.0
2024-11-07 10:10:00,212.25,212.34,211.93,212.33,60692.0,210.8494,210.9389,210.5316,210.9289,60692.0
2024-11-07 10:20:00,212.29,212.45,211.97,212.43,35098.0,210.8892,211.0481,210.5713,211.0283,35098.0
2024-11-07 10:30:00,212.42,212.72,212.38,212.53,46250.0,211.0183,211.3163,210.9786,211.1276,46250.0
2024-11-07 10:40:00,212.49,212.96,212.47,212.75,35378.0,211.0879,211.5548,211.068,211.3461,35378.0
2024-11-07 10:50:00,212.72,212.77,212.48,212.66,47724.0,211.3163,211.366,211.0779,211.2567,47724.0
2024-11-07 11:00:00,212.68,212.71,212.32,212.41,62868.0,211.2766,211.3064,210.919,211.0084,62868.0
2024-11-07 11:10:00,212.44,212.49,212.23,212.33,23296.0,211.0382,211.0879,210.8296,210.9289,23296.0
2024-11-07 11:20:00,212.31,212.42,212.25,212.29,23794.0,210.909,211.0183,210.8494,210.8892,23794.0
2024-11-07 11:30:00,212.32,212.51,212.29,212.43,23926.0,210.919,211.1077,210.8892,211.0283,23926.0
2024-11-07 11:40:00,212.41,212.55,212.31,212.47,70199.0,211.0084,211.1475,210.909,211.068,70199.0
2024-11-07 11:50:00,212.47,212.61,212.43,212.49,15774.0,211.068,211.2071,211.0283,211.0879,15774.0
2024-11-07 12:00:00,212.46,212.47,212.19,212.32,25389.0,211.0581,211.068,210.7898,210.919,25389.0
2024-11-07 12:10:00,212.29,212.5,212.27,212.33,20574.0,210.8892,211.0978,210.8693,210.9289,20574.0
2024-11-07 12:20:00,212.32,212.41,212.2,212.3,19749.0,210.919,211.0084,210.7998,210.8991,19749.0
2024-11-07 12:30:00,212.29,212.34,212.19,212.24,39800.0,210.8892,210.9389,210.7898,210.8395,39800.0
2024-11-07 12:40:00,212.24,212.48,212.22,212.45,21166.0,210.8395,211.0779,210.8196,211.0481,21166.0
2024-11-07 12:50:00,212.43,212.49,212.38,212.42,43716.0,211.0283,211.0879,210.9786,211.0183,43716.0
2024-11-07 13:00:00,212.42,212.45,212.12,212.12,26075.0,211.0183,211.0481,210.7203,210.7203,26075.0
2024-11-07 13:10:00,212.09,212.12,211.93,212.01,25354.0,210.6905,210.7203,210.5316,210.611,25354.0
2024-11-07 13:20:00,212.04,212.16,212.01,212.06,57176.0,210.6408,210.76,210.611,210.6607,57176.0
2024-11-07 13:30:00,212.02,212.07,211.76,212.06,64209.0,210.621,210.6706,210.3627,210.6607,64209.0
2024-11-07 13:40:00,212.03,212.04,211.73,211.88,26097.0,210.6309,210.6408,210.3329,210.4819,26097.0
2024-11-07 13:50:00,211.89,212.15,211.89,212.04,19248.0,210.4918,210.7501,210.4918,210.6408,19248.0
2024-11-07 14:00:00,212.05,212.35,211.81,212.0,47359.0,210.6508,210.9488,210.4123,210.6011,47359.0
2024-11-07 14:10:00,212.06,212.11,211.94,211.97,35507.0,210.6607,210.7104,210.5415,210.5713,35507.0
2024-11-07 14:20:00,211.98,212.0,211.76,211.94,27897.0,210.5812,210.6011,210.3627,210.5415,27897.0
2024-11-07 14:30:00,211.93,212.27,211.93,212.14,262951.0,210.5316,210.8693,210.5316,210.7402,262951.0
2024-11-07 14:40:00,212.1,212.23,211.64,212.19,85620.0,210.7004,210.8296,210.2435,210.7898,85620.0
2024-11-07 14:50:00,212.22,212.38,211.92,212.38,31949.0,210.8196,210.9786,210.5216,210.9786,31949.0
2024-11-07 15:00:00,212.39,212.42,212.2,212.35,87804.0,210.9885,211.0183,210.7998,210.9488,87804.0
2024-11-07 15:10:00,212.36,212.73,212.34,212.65,53340.0,210.9587,211.3263,210.9389,211.2468,53340.0
2024-11-07 15:20:00,212.64,212.76,212.38,212.4,90690.0,211.2369,211.3561,210.9786,210.9985,90690.0
2024-11-07 15:30:00,212.41,212.55,212.37,212.39,85393.0,211.0084,211.1475,210.9687,210.9885,85393.0
2024-11-07 15:40:00,212.41,212.63,212.39,212.47,114998.0,211.0084,211.2269,210.9885,211.068,114998.0
2024-11-07 15:50:00,212.48,212.5,212.09,212.13,504729.0,211.0779,211.0978,210.6905,210.7302,504729.0
2024-11-08 09:30:00,212.08,213.06,211.85,213.04,114716.0,210.6806,211.6541,210.4521,211.6342,114716.0
2024-11-08 09:40:00,213.08,213.79,212.99,213.7,96290.0,211.674,212.3793,211.5846,212.2899,96290.0
2024-11-08 09:50:00,213.71,213.98,213.53,213.98,73918.0,212.2998,212.568,212.121,212.568,73918.0
2024-11-08 10:00:00,214.0,214.15,213.77,213.88,41689.0,212.5879,212.7369,212.3594,212.4687,41689.0
2024-11-08 10:10:00,213.91,214.51,213.88,214.51,48486.0,212.4985,213.0945,212.4687,213.0945,48486.0
2024-11-08 10:20:00,214.53,214.66,214.35,214.58,66259.0,213.1144,213.2435,212.9356,213.1641,66259.0
2024-11-08 10:30:00,214.56,215.18,214.54,214.81,239297.0,213.1442,213.7601,213.1243,213.3926,239297.0
2024-11-08 10:40:00,214.82,214.82,214.41,214.59,41903.0,213.4025,213.4025,212.9952,213.174,41903.0
2024-11-08 10:50:00,214.61,214.87,214.28,214.57,36271.0,213.1939,213.4522,212.866,213.1541,36271.0
2024-11-08 11:00:00,214.54,214.91,214.38,214.91,84711.0,213.1243,213.4919,212.9654,213.4919,84711.0
2024-11-08 11:10:00,214.89,215.12,214.86,215.11,55891.0,213.472,213.7005,213.4422,213.6906,55891.0
2024-11-08 11:20:00,215.1,215.4,214.97,215.31,34909.0,213.6806,213.9787,213.5515,213.8893,34909.0
2024-11-08 11:30:00,215.34,215.39,215.09,215.29,28938.0,213.9191,213.9687,213.6707,213.8694,28938.0
2024-11-08 11:40:00,215.3,215.33,214.92,215.06,40484.0,213.8793,213.9091,213.5018,213.6409,40484.0
2024-11-08 11:50:00,215.07,215.39,215.05,215.3,100866.0,213.6508,213.9687,213.631,213.8793,100866.0
2024-11-08 12:00:00,215.26,215.39,215.0,215.09,96852.0,213.8396,213.9687,213.5813,213.6707,96852.0
2024-11-08 12:10:00,215.11,215.13,214.93,215.03,20555.0,213.6906,213.7104,213.5118,213.6111,20555.0
2024-11-08 12:20:00,215.07,215.07,214.94,215.02,40596.0,213.6508,213.6508,213.5217,213.6012,40596.0
2024-11-08 12:30:00,215.03,215.23,214.93,215.12,30730.0,213.6111,213.8098,213.5118,213.7005,30730.0
2024-11-08 12:40:00,215.12,215.19,215.01,215.16,25252.0,213.7005,213.77,213.5912,213.7402,25252.0
2024-11-08 12:50:00,215.16,215.26,215.11,215.11,31076.0,213.7402,213.8396,213.6906,213.6906,31076.0
2024-11-08 13:00:00,215.11,215.49,215.07,215.47,27293.0,213.6906,214.0681,213.6508,214.0482,27293.0
2024-11-08 13:10:00,215.48,215.59,215.35,215.53,72413.0,214.0581,214.1674,213.929,214.1078,72413.0
2024-11-08 13:20:00,215.51,215.52,215.32,215.4,27785.0,214.0879,214.0979,213.8992,213.9787,27785.0
2024-11-08 13:30:00,215.39,215.88,215.39,215.88,47924.0,213.9687,214.4555,213.9687,214.4555,47924.0
2024-11-08 13:40:00,215.88,216.01,215.75,215.9,31240.0,214.4555,214.5846,214.3263,214.4754,31240.0
2024-11-08 13:50:00,215.89,215.98,215.72,215.92,24100.0,214.4654,214.5548,214.2965,214.4952,24100.0
2024-11-08 14:00:00,215.9,216.14,215.8,216.12,32155.0,214.4754,214.7138,214.376,214.6939,32155.0
2024-11-08 14:10:00,216.11,216.27,215.99,216.1,87617.0,214.684,214.8429,214.5648,214.674,87617.0
2024-11-08 14:20:00,216.09,216.17,215.92,216.09,25005.0,214.6641,214.7436,214.4952,214.6641,25005.0
2024-11-08 14:30:00,216.09,216.09,215.68,215.81,34923.0,214.6641,214.6641,214.2568,214.386,34923.0
2024-11-08 14:40:00,215.83,215.9,215.51,215.62,46428.0,214.4058,214.4754,214.0879,214.1972,46428.0
2024-11-08 14:50:00,215.63,215.75,215.52,215.53,33039.0,214.2071,214.3263,214.0979,214.1078,33039.0
2024-11-08 15:00:00,215.52,215.56,215.15,215.26,118975.0,214.0979,214.1376,213.7303,213.8396,118975.0
2024-11-08 15:10:00,215.27,215.27,214.89,215.14,173402.0,213.8495,213.8495,213.472,213.7204,173402.0
2024-11-08 15:20:00,215.16,215.16,214.8,214.96,71624.0,213.7402,213.7402,213.3826,213.5416,71624.0
2024-11-08 15:30:00,214.94,215.19,214.8,215.15,61667.0,213.5217,213.77,213.3826,213.7303,61667.0
2024-11-08 15:40:00,215.16,215.27,215.02,215.02,100336.0,213.7402,213.8495,213.6012,213.6012,100336.0
2024-11-08 15:50:00,215.02,215.16,214.76,215.16,334545.0,213.6012,213.7402,213.3429,213.7402,334545.0
2024-11-11 09:30:00,218.5,219.37,218.46,218.8,327498.0,217.0582,217.9225,217.0185,217.3562,327498.0
2024-11-11 09:40:00,218.79,219.38,218.23,218.47,137035.0,217.3463,217.9324,216.79,217.0284,137035.0
2024-11-11 09:50:00,218.48,218.88,218.36,218.61,96788.0,217.0383,217.4357,216.9191,217.1675,96788.0
2024-11-11 10:00:00,218.62,218.67,217.84,218.1,170018.0,217.1774,217.2271,216.4026,216.6608,170018.0
2024-11-11 10:10:00,218.13,218.64,218.07,218.52,58270.0,216.6906,217.1973,216.631,217.0781,58270.0
2024-11-11 10:20:00,218.48,219.18,218.3,219.01,74737.0,217.0383,217.7337,216.8595,217.5648,74737.0
2024-11-11 10:30:00,218.99,219.44,218.8,219.2,136512.0,217.545,217.992,217.3562,217.7536,136512.0
2024-11-11 10:40:00,219.21,219.34,218.86,219.33,72924.0,217.7635,217.8927,217.4158,217.8827,72924.0
2024-11-11 10:50:00,219.34,219.61,219.17,219.52,83916.0,217.8927,218.1609,217.7238,218.0715,83916.0
2024-11-11 11:00:00,219.51,220.06,219.38,220.05,135433.0,218.0615,218.6079,217.9324,218.598,135433.0
2024-11-11 11:10:00,220.05,220.22,219.76,220.22,79609.0,218.598,218.7669,218.3099,218.7669,79609.0
2024-11-11 11:20:00,220.2,220.39,220.05,220.19,207755.0,218.747,218.9357,218.598,218.7371,207755.0
2024-11-11 11:30:00,220.19,220.39,219.72,219.89,76598.0,218.7371,218.9357,218.2702,218.439,76598.0
2024-11-11 11:40:00,219.88,219.88,219.22,219.34,73004.0,218.4291,218.4291,217.7735,217.8927,73004.0
2024-11-11 11:50:00,219.36,219.5,218.88,219.15,68344.0,217.9125,218.0516,217.4357,217.7039,68344.0
2024-11-11 12:00:00,219.17,219.49,219.13,219.42,78141.0,217.7238,218.0417,217.684,217.9721,78141.0
2024-11-11 12:10:00,219.44,219.47,219.01,219.07,67041.0,217.992,218.0218,217.5648,217.6244,67041.0
2024-11-11 12:20:00,219.1,219.39,218.89,218.95,40240.0,217.6542,217.9423,217.4456,217.5052,40240.0
2024-11-11 12:30:00,218.97,219.3,218.85,218.88,45133.0,217.5251,217.8529,217.4059,217.4357,45133.0
2024-11-11 12:40:00,218.87,218.87,218.34,218.55,109701.0,217.4258,217.4258,216.8993,217.1079,109701.0
2024-11-11 12:50:00,218.55,219.0,218.55,218.65,42649.0,217.1079,217.5549,217.1079,217.2072,42649.0
2024-11-11 13:00:00,218.59,218.61,217.98,218.28,60814.0,217.1476,217.1675,216.5416,216.8397,60814.0
2024-11-11 13:10:00,218.22,218.23,217.83,217.84,70293.0,216.7801,216.79,216.3926,216.4026,70293.0
2024-11-11 13:20:00,217.9,218.19,217.51,218.18,42095.0,216.4622,216.7502,216.0747,216.7403,42095.0
2024-11-11 13:30:00,218.18,218.56,218.18,218.56,48067.0,216.7403,217.1178,216.7403,217.1178,48067.0
2024-11-11 13:40:00,218.56,218.82,218.45,218.81,47510.0,217.1178,217.3761,217.0085,217.3662,47510.0
2024-11-11 13:50:00,218.82,219.04,218.8,218.98,35110.0,217.3761,217.5946,217.3562,217.535,35110.0
2024-11-11 14:00:00,218.97,219.2,218.82,219.16,34261.0,217.5251,217.7536,217.3761,217.7138,34261.0
2024-11-11 14:10:00,219.19,219.19,218.77,218.92,24377.0,217.7437,217.7437,217.3264,217.4754,24377.0
2024-11-11 14:20:00,218.88,218.98,218.65,218.66,30067.0,217.4357,217.535,217.2072,217.2171,30067.0
2024-11-11 14:30:00,218.64,218.93,218.5,218.7,28681.0,217.1973,217.4854,217.0582,217.2569,28681.0
2024-11-11 14:40:00,218.71,218.76,218.47,218.59,22792.0,217.2668,217.3165,217.0284,217.1476,22792.0
2024-11-11 14:50:00,218.61,218.64,218.42,218.58,17366.0,217.1675,217.1973,216.9787,217.1377,17366.0
2024-11-11 15:00:00,218.53,218.73,218.43,218.72,19936.0,217.088,217.2867,216.9887,217.2768,19936.0
2024-11-11 15:10:00,218.71,218.79,218.45,218.55,42859.0,217.2668,217.3463,217.0085,217.1079,42859.0
2024-11-11 15:20:00,218.54,218.85,218.46,218.83,33455.0,217.0979,217.4059,217.0185,217.386,33455.0
2024-11-11 15:30:00,218.83,219.24,218.72,219.12,57496.0,217.386,217.7933,217.2768,217.6741,57496.0
2024-11-11 15:40:00,219.13,219.17,218.91,218.97,145654.0,217.684,217.7238,217.4655,217.5251,145654.0
2024-11-11 15:50:00,218.98,219.57,218.97,219.51,335674.0,217.535,218.1211,217.5251,218.0615,335674.0
2024-11-12 09:30:00,218.9,218.93,217.73,218.64,132462.0,217.4556,217.4854,216.2933,217.1973,132462.0
2024-11-12 09:40:00,218.55,218.89,218.17,218.48,87770.0,217.1079,217.4456,216.7304,217.0383,87770.0
2024-11-12 09:50:00,218.44,218.73,218.23,218.45,157000.0,216.9986,217.2867,216.79,217.0085,157000.0
2024-11-12 10:00:00,218.49,218.62,217.73,217.83,79060.0,217.0483,217.1774,216.2933,216.3926,79060.0
2024-11-12 10:10:00,217.82,218.1,217.16,217.24,73079.0,216.3827,216.6608,215.727,215.8065,73079.0
2024-11-12 10:20:00,217.26,217.52,217.21,217.3,48518.0,215.8264,216.0847,215.7767,215.8661,48518.0
2024-11-12 10:30:00,217.33,218.23,217.3,217.89,49556.0,215.8959,216.79,215.8661,216.4522,49556.0
2024-11-12 10:40:00,217.94,218.0,217.56,217.87,40313.0,216.5019,216.5615,216.1244,216.4324,40313.0
2024-11-12 10:50:00,217.88,217.92,217.49,217.58,37736.0,216.4423,216.482,216.0549,216.1443,37736.0
2024-11-12 11:00:00,217.59,217.67,217.35,217.37,359771.0,216.1542,216.2337,215.9158,215.9357,359771.0
2024-11-12 11:10:00,217.36,217.64,217.19,217.64,43352.0,215.9257,216.2039,215.7568,216.2039,43352.0
2024-11-12 11:20:00,217.63,217.66,217.19,217.42,63669.0,216.1939,216.2237,215.7568,215.9853,63669.0
2024-11-12 11:30:00,217.43,217.46,216.79,216.79,32115.0,215.9953,216.0251,215.3595,215.3595,32115.0
2024-11-12 11:40:00,216.82,216.95,216.69,216.71,28413.0,215.3893,215.5184,215.2601,215.28,28413.0
2024-11-12 11:50:00,216.74,217.26,216.69,216.81,57793.0,215.3098,215.8264,215.2601,215.3794,57793.0
2024-11-12 12:00:00,216.78,216.96,216.6,216.7,67152.0,215.3496,215.5284,215.1707,215.2701,67152.0
2024-11-12 12:10:00,216.69,216.87,216.5,216.78,78415.0,215.2601,215.439,215.0714,215.3496,78415.0
2024-11-12 12:20:00,216.78,216.94,216.56,216.91,113850.0,215.3496,215.5085,215.131,215.4787,113850.0
2024-11-12 12:30:00,216.91,217.14,216.83,216.99,104587.0,215.4787,215.7072,215.3992,215.5582,104587.0
2024-11-12 12:40:00,216.99,217.1,216.52,216.62,76132.0,215.5582,215.6674,215.0913,215.1906,76132.0
2024-11-12 12:50:00,216.61,216.73,216.02,216.04,73281.0,215.1807,215.2999,214.5946,214.6144,73281.0
2024-11-12 13:00:00,216.02,216.25,215.77,216.05,105092.0,214.5946,214.8231,214.3462,214.6244,105092.0
2024-11-12 13:10:00,216.08,216.39,215.94,216.21,94774.0,214.6542,214.9621,214.5151,214.7833,94774.0
2024-11-12 13:20:00,216.23,216.28,215.75,216.0,139289.0,214.8032,214.8529,214.3263,214.5747,139289.0
2024-11-12 13:30:00,215.99,216.74,215.97,216.47,82466.0,214.5648,215.3098,214.5449,215.0416,82466.0
2024-11-12 13:40:00,216.51,216.73,216.51,216.57,88003.0,215.0813,215.2999,215.0813,215.1409,88003.0
2024-11-12 13:50:00,216.58,217.3,216.58,217.07,78447.0,215.1509,215.8661,215.1509,215.6376,78447.0
2024-11-12 14:00:00,217.07,217.08,216.79,216.95,107342.0,215.6376,215.6476,215.3595,215.5184,107342.0
2024-11-12 14:10:00,216.94,217.18,216.77,217.15,68956.0,215.5085,215.7469,215.3396,215.7171,68956.0
2024-11-12 14:20:00,217.16,217.57,217.09,217.38,68985.0,215.727,216.1343,215.6575,215.9456,68985.0
2024-11-12 14:30:00,217.38,217.72,217.29,217.5,55958.0,215.9456,216.2834,215.8562,216.0648,55958.0
2024-11-12 14:40:00,217.48,217.53,217.3,217.35,52645.0,216.0449,216.0946,215.8661,215.9158,52645.0
2024-11-12 14:50:00,217.36,217.39,217.05,217.2,60959.0,215.9257,215.9555,215.6178,215.7668,60959.0
2024-11-12 15:00:00,217.2,217.34,217.12,217.33,79331.0,215.7668,215.9059,215.6873,215.8959,79331.0
2024-11-12 15:10:00,217.34,217.36,216.75,216.92,88062.0,215.9059,215.9257,215.3198,215.4886,88062.0
2024-11-12 15:20:00,216.92,217.02,216.65,216.78,100213.0,215.4886,215.588,215.2204,215.3496,100213.0
2024-11-12 15:30:00,216.78,216.78,216.38,216.71,115027.0,215.3496,215.3496,214.9522,215.28,115027.0
2024-11-12 15:40:00,216.71,216.91,216.56,216.66,139577.0,215.28,215.4787,215.131,215.2303,139577.0
2024-11-12 15:50:00,216.65,216.67,216.29,216.54,605245.0,215.2204,215.2403,214.8628,215.1111,605245.0
2024-11-13 09:30:00,217.99,219.33,217.75,219.25,121386.0,216.5516,217.8827,216.3132,217.8033,121386.0
2024-11-13 09:40:00,219.25,219.54,218.83,218.83,97758.0,217.8033,218.0913,217.386,217.386,97758.0
2024-11-13 09:50:00,218.84,219.08,218.59,218.76,64023.0,217.396,217.6344,217.1476,217.3165,64023.0
2024-11-13 10:00:00,218.78,218.78,217.43,217.78,46726.0,217.3364,217.3364,215.9953,216.343,46726.0
2024-11-13 10:10:00,217.75,218.19,217.63,217.66,42598.0,216.3132,216.7502,216.1939,216.2237,42598.0
2024-11-13 10:20:00,217.68,218.08,217.56,218.0,11096.0,216.2436,216.641,216.1244,216.5615,11096.0
2024-11-13 10:30:00,217.86,218.19,217.56,217.64,24464.0,216.4224,216.7502,216.1244,216.2039,24464.0
2024-11-13 10:40:00,217.61,218.01,217.36,217.71,35916.0,216.1741,216.5714,215.9257,216.2734,35916.0
2024-11-13 10:50:00,217.71,217.96,217.56,217.73,27840.0,216.2734,216.5218,216.1244,216.2933,27840.0
2024-11-13 11:00:00,217.79,217.93,217.31,217.89,30089.0,216.3529,216.492,215.8761,216.4522,30089.0
2024-11-13 11:10:00,217.89,218.23,217.82,218.05,16226.0,216.4522,216.79,216.3827,216.6112,16226.0
2024-11-13 11:20:00,218.1,218.32,217.9,218.18,39064.0,216.6608,216.8794,216.4622,216.7403,39064.0
2024-11-13 11:30:00,218.19,218.41,218.01,218.11,56738.0,216.7502,216.9688,216.5714,216.6708,56738.0
2024-11-13 11:40:00,218.13,218.49,217.9,218.43,34819.0,216.6906,217.0483,216.4622,216.9887,34819.0
2024-11-13 11:50:00,218.44,218.64,218.22,218.6,39388.0,216.9986,217.1973,216.7801,217.1575,39388.0
2024-11-13 12:00:00,218.55,219.13,218.5,218.92,37681.0,217.1079,217.684,217.0582,217.4754,37681.0
2024-11-13 12:10:00,218.94,219.14,218.81,218.81,39341.0,217.4953,217.694,217.3662,217.3662,39341.0
2024-11-13 12:20:00,218.85,218.93,218.63,218.74,33252.0,217.4059,217.4854,217.1873,217.2966,33252.0
2024-11-13 12:30:00,218.72,218.72,218.49,218.61,29870.0,217.2768,217.2768,217.0483,217.1675,29870.0
2024-11-13 12:40:00,218.67,218.72,218.33,218.65,30938.0,217.2271,217.2768,216.8893,217.2072,30938.0
2024-11-13 12:50:00,218.67,218.9,218.67,218.8,31337.0,217.2271,217.4556,217.2271,217.3562,31337.0
2024-11-13 13:00:00,218.83,218.9,218.68,218.7,39465.0,217.386,217.4556,217.237,217.2569,39465.0
2024-11-13 13:10:00,218.72,218.76,218.46,218.59,35536.0,217.2768,217.3165,217.0185,217.1476,35536.0
2024-11-13 13:20:00,218.62,218.73,218.55,218.68,25030.0,217.1774,217.2867,217.1079,217.237,25030.0
2024-11-13 13:30:00,218.67,218.76,218.5,218.5,36054.0,217.2271,217.3165,217.0582,217.0582,36054.0
2024-11-13 13:40:00,218.48,218.79,218.32,218.79,38282.0,217.0383,217.3463,216.8794,217.3463,38282.0
2024-11-13 13:50:00,218.78,218.86,218.65,218.66,24875.0,217.3364,217.4158,217.2072,217.2171,24875.0
2024-11-13 14:00:00,218.61,218.67,218.29,218.35,25553.0,217.1675,217.2271,216.8496,216.9092,25553.0
2024-11-13 14:10:00,218.3,218.59,218.08,218.11,55354.0,216.8595,217.1476,216.641,216.6708,55354.0
2024-11-13 14:20:00,218.09,218.37,217.99,218.01,24945.0,216.6509,216.9291,216.5516,216.5714,24945.0
2024-11-13 14:30:00,218.01,218.01,217.59,217.63,65635.0,216.5714,216.5714,216.1542,216.1939,65635.0
2024-11-13 14:40:00,217.6,217.69,217.42,217.57,39622.0,216.1641,216.2535,215.9853,216.1343,39622.0
2024-11-13 14:50:00,217.6,217.73,217.42,217.58,63096.0,216.1641,216.2933,215.9853,216.1443,63096.0
2024-11-13 15:00:00,217.56,217.67,217.24,217.67,54383.0,216.1244,216.2337,215.8065,216.2337,54383.0
2024-11-13 15:10:00,217.67,218.02,217.59,218.02,43796.0,216.2337,216.5814,216.1542,216.5814,43796.0
2024-11-13 15:20:00,218.03,218.31,218.03,218.13,46131.0,216.5913,216.8695,216.5913,216.6906,46131.0
2024-11-13 15:30:00,218.13,218.75,217.99,218.68,90501.0,216.6906,217.3066,216.5516,217.237,90501.0
2024-11-13 15:40:00,218.7,218.84,218.46,218.52,112424.0,217.2569,217.396,217.0185,217.0781,112424.0
2024-11-13 15:50:00,218.5,218.51,218.03,218.33,334632.0,217.0582,217.0681,216.5913,216.8893,334632.0
2024-11-14 09:30:00,218.02,218.9,218.0,218.36,46151.0,216.5814,217.4556,216.5615,216.9191,46151.0
2024-11-14 09:40:00,218.31,218.36,217.54,217.77,18238.0,216.8695,216.9191,216.1045,216.333,18238.0
2024-11-14 09:50:00,217.93,218.15,217.28,217.37,23127.0,216.492,216.7105,215.8463,215.9357,23127.0
2024-11-14 10:00:00,217.33,218.0,217.18,217.74,17272.0,215.8959,216.5615,215.7469,216.3032,17272.0
2024-11-14 10:10:00,217.66,217.8,216.99,217.0,27838.0,216.2237,216.3628,215.5582,215.5681,27838.0
2024-11-14 10:20:00,217.0,217.63,216.99,217.63,28626.0,215.5681,216.1939,215.5582,216.1939,28626.0
2024-11-14 10:30:00,217.62,217.91,217.39,217.8,29488.0,216.184,216.4721,215.9555,216.3628,29488.0
2024-11-14 10:40:00,217.75,217.88,217.61,217.79,20177.0,216.3132,216.4423,216.1741,216.3529,20177.0
2024-11-14 10:50:00,217.78,217.87,217.25,217.31,30172.0,216.343,216.4324,215.8165,215.8761,30172.0
2024-11-14 11:00:00,217.29,217.49,217.13,217.29,16397.0,215.8562,216.0549,215.6972,215.8562,16397.0
2024-11-14 11:10:00,217.26,217.45,217.12,217.45,18698.0,215.8264,216.0151,215.6873,216.0151,18698.0
2024-11-14 11:20:00,217.49,217.75,217.42,217.68,15351.0,216.0549,216.3132,215.9853,216.2436,15351.0
2024-11-14 11:30:00,217.63,217.89,217.5,217.88,15304.0,216.1939,216.4522,216.0648,216.4423,15304.0
2024-11-14 11:40:00,217.9,218.02,217.55,217.57,30996.0,216.4622,216.5814,216.1145,216.1343,30996.0
2024-11-14 11:50:00,217.61,217.74,217.56,217.68,14198.0,216.1741,216.3032,216.1244,216.2436,14198.0
2024-11-14 12:00:00,217.68,217.68,217.33,217.48,16413.0,216.2436,216.2436,215.8959,216.0449,16413.0
2024-11-14 12:10:00,217.47,217.56,217.04,217.31,27543.0,216.035,216.1244,215.6078,215.8761,27543.0
2024-11-14 12:20:00,217.27,217.38,216.94,217.2,56702.0,215.8363,215.9456,215.5085,215.7668,56702.0
2024-11-14 12:30:00,217.17,217.17,216.64,217.04,39971.0,215.737,215.737,215.2105,215.6078,39971.0
2024-11-14 12:40:00,217.03,217.08,216.25,216.42,30460.0,215.5979,215.6476,214.8231,214.9919,30460.0
2024-11-14 12:50:00,216.34,217.05,216.33,217.0,28285.0,214.9125,215.6178,214.9025,215.5681,28285.0
2024-11-14 13:00:00,216.96,217.25,216.93,217.03,24738.0,215.5284,215.8165,215.4986,215.5979,24738.0
2024-11-14 13:10:00,217.04,217.14,216.83,216.88,20438.0,215.6078,215.7072,215.3992,215.4489,20438.0
2024-11-14 13:20:00,216.91,216.96,216.61,216.61,14820.0,215.4787,215.5284,215.1807,215.1807,14820.0
2024-11-14 13:30:00,216.61,216.72,216.43,216.46,37081.0,215.1807,215.2899,215.0019,215.0317,37081.0
2024-11-14 13:40:00,216.51,216.62,216.31,216.36,17922.0,215.0813,215.1906,214.8827,214.9323,17922.0
2024-11-14 13:50:00,216.37,216.42,215.81,215.92,38834.0,214.9423,214.9919,214.386,214.4952,38834.0
2024-11-14 14:00:00,215.92,216.39,215.92,216.17,43581.0,214.4952,214.9621,214.4952,214.7436,43581.0
2024-11-14 14:10:00,216.18,216.21,215.86,216.0,121941.0,214.7535,214.7833,214.4356,214.5747,121941.0
2024-11-14 14:20:00,216.0,216.21,215.9,216.2,14808.0,214.5747,214.7833,214.4754,214.7734,14808.0
2024-11-14 14:30:00,216.26,216.46,216.25,216.46,20636.0,214.833,215.0317,214.8231,215.0317,20636.0
2024-11-14 14:40:00,216.52,216.56,216.16,216.16,29565.0,215.0913,215.131,214.7336,214.7336,29565.0
2024-11-14 14:50:00,216.17,216.6,216.17,216.33,20046.0,214.7436,215.1707,214.7436,214.9025,20046.0
2024-11-14 15:00:00,216.32,216.32,215.39,215.5,115133.0,214.8926,214.8926,213.9687,214.078,115133.0
2024-11-14 15:10:00,215.53,215.94,215.33,215.79,44210.0,214.1078,214.5151,213.9091,214.3661,44210.0
2024-11-14 15:20:00,215.79,216.31,215.68,216.17,37153.0,214.3661,214.8827,214.2568,214.7436,37153.0
2024-11-14 15:30:00,216.18,216.23,215.63,215.74,78855.0,214.7535,214.8032,214.2071,214.3164,78855.0
2024-11-14 15:40:00,215.74,215.76,215.1,215.17,74110.0,214.3164,214.3363,213.6806,213.7502,74110.0
2024-11-14 15:50:00,215.19,215.44,215.17,215.29,311909.0,213.77,214.0184,213.7502,213.8694,311909.0
2024-11-15 09:30:00,214.07,214.49,213.66,213.68,142812.0,212.6574,213.0747,212.2501,212.27,142812.0
2024-11-15 09:40:00,213.68,215.1,213.68,215.09,89769.0,212.27,213.6806,212.27,213.6707,89769.0
2024-11-15 09:50:00,215.02,215.09,214.14,214.3,50948.0,213.6012,213.6707,212.727,212.8859,50948.0
2024-11-15 10:00:00,214.29,214.33,213.73,213.76,63630.0,212.876,212.9157,212.3197,212.3495,63630.0
2024-11-15 10:10:00,213.8,214.1,213.59,213.69,66993.0,212.3892,212.6872,212.1806,212.2799,66993.0
2024-11-15 10:20:00,213.7,213.89,213.36,213.52,40078.0,212.2899,212.4786,211.9521,212.1111,40078.0
2024-11-15 10:30:00,213.52,213.94,213.43,213.74,74867.0,212.1111,212.5283,212.0217,212.3296,74867.0
2024-11-15 10:40:00,213.78,214.14,213.64,213.94,91720.0,212.3693,212.727,212.2303,212.5283,91720.0
2024-11-15 10:50:00,213.93,214.27,213.44,213.51,81452.0,212.5184,212.8561,212.0316,212.1011,81452.0
2024-11-15 11:00:00,213.48,213.71,213.33,213.35,41329.0,212.0713,212.2998,211.9223,211.9422,41329.0
2024-11-15 11:10:00,213.37,213.99,213.37,213.92,45671.0,211.9621,212.578,211.9621,212.5084,45671.0
2024-11-15 11:20:00,213.95,214.44,213.9,214.29,43404.0,212.5382,213.025,212.4886,212.876,43404.0
2024-11-15 11:30:00,214.28,214.53,213.94,214.05,37449.0,212.866,213.1144,212.5283,212.6376,37449.0
2024-11-15 11:40:00,214.03,214.25,213.59,214.14,34680.0,212.6177,212.8362,212.1806,212.727,34680.0
2024-11-15 11:50:00,214.15,214.19,213.35,213.49,90793.0,212.7369,212.7766,211.9422,212.0813,90793.0
2024-11-15 12:00:00,213.47,213.71,213.47,213.49,39969.0,212.0614,212.2998,212.0614,212.0813,39969.0
2024-11-15 12:10:00,213.44,213.77,213.34,213.68,48826.0,212.0316,212.3594,211.9323,212.27,48826.0
2024-11-15 12:20:00,213.67,213.81,213.22,213.38,53010.0,212.2601,212.3992,211.813,211.972,53010.0
2024-11-15 12:30:00,213.35,213.61,213.31,213.51,35532.0,211.9422,212.2005,211.9025,212.1011,35532.0
2024-11-15 12:40:00,213.51,213.71,213.35,213.52,28087.0,212.1011,212.2998,211.9422,212.1111,28087.0
2024-11-15 12:50:00,213.5,213.5,213.05,213.46,29012.0,212.0912,212.0912,211.6442,212.0515,29012.0
2024-11-15 13:00:00,213.44,213.48,212.83,213.04,95154.0,212.0316,212.0713,211.4256,211.6342,95154.0
2024-11-15 13:10:00,213.01,213.33,212.84,213.01,104668.0,211.6044,211.9223,211.4356,211.6044,104668.0
2024-11-15 13:20:00,213.04,213.49,212.95,213.26,80231.0,211.6342,212.0813,211.5448,211.8528,80231.0
2024-11-15 13:30:00,213.25,213.27,212.68,213.0,134116.0,211.8428,211.8627,211.2766,211.5945,134116.0
2024-11-15 13:40:00,212.98,213.02,212.52,212.59,99905.0,211.5746,211.6144,211.1177,211.1872,99905.0
2024-11-15 13:50:00,212.64,212.79,212.46,212.78,81660.0,211.2369,211.3859,211.0581,211.3759,81660.0
2024-11-15 14:00:00,212.78,213.03,212.74,212.87,22851.0,211.3759,211.6243,211.3362,211.4654,22851.0
2024-11-15 14:10:00,212.83,213.02,212.73,212.8,13582.0,211.4256,211.6144,211.3263,211.3958,13582.0
2024-11-15 14:20:00,212.77,212.96,212.73,212.73,26452.0,211.366,211.5548,211.3263,211.3263,26452.0
2024-11-15 14:30:00,212.74,212.95,212.67,212.89,18801.0,211.3362,211.5448,211.2667,211.4852,18801.0
2024-11-15 14:40:00,212.9,213.32,212.89,213.12,59689.0,211.4952,211.9124,211.4852,211.7137,59689.0
2024-11-15 14:50:00,213.11,213.16,212.72,212.98,33441.0,211.7038,211.7534,211.3163,211.5746,33441.0
2024-11-15 15:00:00,212.98,213.25,212.94,213.18,51495.0,211.5746,211.8428,211.5349,211.7733,51495.0
2024-11-15 15:10:00,213.16,213.57,213.12,213.45,28737.0,211.7534,212.1607,211.7137,212.0415,28737.0
2024-11-15 15:20:00,213.5,213.66,213.37,213.49,84234.0,212.0912,212.2501,211.9621,212.0813,84234.0
2024-11-15 15:30:00,213.47,213.57,213.35,213.36,203181.0,212.0614,212.1607,211.9422,211.9521,203181.0
2024-11-15 15:40:00,213.37,213.46,213.04,213.25,69266.0,211.9621,212.0515,211.6342,211.8428,69266.0
2024-11-15 15:50:00,213.26,213.71,213.2,213.44,276248.0,211.8528,212.2998,211.7932,212.0316,276248.0
2024-11-18 09:30:00,216.01,216.35,215.05,216.34,127980.0,214.5846,214.9224,213.631,214.9125,127980.0
2024-11-18 09:40:00,216.29,216.31,215.4,215.65,54599.0,214.8628,214.8827,213.9787,214.227,54599.0
2024-11-18 09:50:00,215.72,215.98,215.51,215.88,116498.0,214.2965,214.5548,214.0879,214.4555,116498.0
2024-11-18 10:00:00,215.88,216.76,215.8,216.69,62890.0,214.4555,215.3297,214.376,215.2601,62890.0
2024-11-18 10:10:00,216.7,216.91,216.59,216.8,67929.0,215.2701,215.4787,215.1608,215.3694,67929.0
2024-11-18 10:20:00,216.82,216.91,216.32,216.9,44417.0,215.3893,215.4787,214.8926,215.4688,44417.0
2024-11-18 10:30:00,216.89,217.06,216.66,216.79,56052.0,215.4588,215.6277,215.2303,215.3595,56052.0
2024-11-18 10:40:00,216.78,216.96,216.68,216.9,68229.0,215.3496,215.5284,215.2502,215.4688,68229.0
2024-11-18 10:50:00,216.89,216.93,216.6,216.65,27836.0,215.4588,215.4986,215.1707,215.2204,27836.0
2024-11-18 11:00:00,216.7,216.7,216.54,216.61,37310.0,215.2701,215.2701,215.1111,215.1807,37310.0
2024-11-18 11:10:00,216.61,216.69,216.45,216.62,23173.0,215.1807,215.2601,215.0217,215.1906,23173.0
2024-11-18 11:20:00,216.62,216.62,216.15,216.16,46106.0,215.1906,215.1906,214.7237,214.7336,46106.0
2024-11-18 11:30:00,216.15,216.62,216.12,216.61,37204.0,214.7237,215.1906,214.6939,215.1807,37204.0
2024-11-18 11:40:00,216.63,216.63,216.22,216.22,26748.0,215.2005,215.2005,214.7932,214.7932,26748.0
2024-11-18 11:50:00,216.25,216.3,215.91,216.25,44832.0,214.8231,214.8727,214.4853,214.8231,44832.0
2024-11-18 12:00:00,216.25,216.32,215.99,216.01,22666.0,214.8231,214.8926,214.5648,214.5846,22666.0
2024-11-18 12:10:00,215.97,216.37,215.97,216.32,23989.0,214.5449,214.9423,214.5449,214.8926,23989.0
2024-11-18 12:20:00,216.33,216.54,216.3,216.51,37511.0,214.9025,215.1111,214.8727,215.0813,37511.0
2024-11-18 12:30:00,216.46,216.49,216.26,216.35,16681.0,215.0317,215.0615,214.833,214.9224,16681.0
2024-11-18 12:40:00,216.28,216.3,215.7,215.72,13540.0,214.8529,214.8727,214.2767,214.2965,13540.0
2024-11-18 12:50:00,215.7,215.95,215.54,215.95,19567.0,214.2767,214.525,214.1177,214.525,19567.0
2024-11-18 13:00:00,215.9,215.9,215.5,215.68,15675.0,214.4754,214.4754,214.078,214.2568,15675.0
2024-11-18 13:10:00,215.71,215.74,215.5,215.74,21686.0,214.2866,214.3164,214.078,214.3164,21686.0
2024-11-18 13:20:00,215.74,215.74,215.46,215.5,22322.0,214.3164,214.3164,214.0383,214.078,22322.0
2024-11-18 13:30:00,215.49,215.58,215.3,215.3,21151.0,214.0681,214.1575,213.8793,213.8793,21151.0
2024-11-18 13:40:00,215.29,215.31,214.69,214.84,28313.0,213.8694,213.8893,213.2733,213.4224,28313.0
2024-11-18 13:50:00,214.86,215.33,214.78,215.32,24708.0,213.4422,213.9091,213.3628,213.8992,24708.0
2024-11-18 14:00:00,215.32,215.33,214.77,214.81,18261.0,213.8992,213.9091,213.3528,213.3926,18261.0
2024-11-18 14:10:00,214.76,214.8,214.44,214.51,17255.0,213.3429,213.3826,213.025,213.0945,17255.0
2024-11-18 14:20:00,214.47,214.49,214.18,214.19,21403.0,213.0548,213.0747,212.7667,212.7766,21403.0
2024-11-18 14:30:00,214.19,214.36,214.03,214.33,31266.0,212.7766,212.9455,212.6177,212.9157,31266.0
2024-11-18 14:40:00,214.33,214.66,214.31,214.64,17561.0,212.9157,213.2435,212.8959,213.2237,17561.0
2024-11-18 14:50:00,214.63,214.89,214.59,214.72,18542.0,213.2137,213.472,213.174,213.3031,18542.0
2024-11-18 15:00:00,214.72,214.94,214.68,214.85,16232.0,213.3031,213.5217,213.2634,213.4323,16232.0
2024-11-18 15:10:00,214.86,214.94,214.77,214.91,15818.0,213.4422,213.5217,213.3528,213.4919,15818.0
2024-11-18 15:20:00,214.93,215.1,214.86,215.08,23812.0,213.5118,213.6806,213.4422,213.6608,23812.0
2024-11-18 15:30:00,215.07,215.22,215.03,215.12,28838.0,213.6508,213.7998,213.6111,213.7005,28838.0
2024-11-18 15:40:00,215.13,215.25,215.04,215.25,40015.0,213.7104,213.8296,213.621,213.8296,40015.0
2024-11-18 15:50:00,215.26,215.52,215.12,215.4,260709.0,213.8396,214.0979,213.7005,213.9787,260709.0
2024-11-19 09:30:00,213.42,213.46,212.75,212.95,80899.0,212.0117,212.0515,211.3461,211.5448,80899.0
2024-11-19 09:40:00,213.0,213.26,212.43,212.83,75761.0,211.5945,211.8528,211.0283,211.4256,75761.0
2024-11-19 09:50:00,212.87,213.34,212.44,213.2,39730.0,211.4654,211.9323,211.0382,211.7932,39730.0
2024-11-19 10:00:00,213.2,213.61,212.91,213.54,35559.0,211.7932,212.2005,211.5051,212.1309,35559.0
2024-11-19 10:10:00,213.57,213.68,213.12,213.59,46252.0,212.1607,212.27,211.7137,212.1806,46252.0
2024-11-19 10:20:00,213.52,214.29,213.5,214.28,15808.0,212.1111,212.876,212.0912,212.866,15808.0
2024-11-19 10:30:00,214.24,215.05,214.03,214.85,24444.0,212.8263,213.631,212.6177,213.4323,24444.0
2024-11-19 10:40:00,214.83,214.97,214.57,214.79,21257.0,213.4124,213.5515,213.1541,213.3727,21257.0
2024-11-19 10:50:00,214.74,214.85,214.57,214.59,10233.0,213.323,213.4323,213.1541,213.174,10233.0
2024-11-19 11:00:00,214.53,214.99,214.53,214.78,74398.0,213.1144,213.5714,213.1144,213.3628,74398.0
2024-11-19 11:10:00,214.82,215.41,214.82,215.23,33710.0,213.4025,213.9886,213.4025,213.8098,33710.0
2024-11-19 11:20:00,215.22,215.53,215.12,215.49,23365.0,213.7998,214.1078,213.7005,214.0681,23365.0
2024-11-19 11:30:00,215.47,215.54,215.33,215.45,25412.0,214.0482,214.1177,213.9091,214.0283,25412.0
2024-11-19 11:40:00,215.42,215.63,215.4,215.51,26030.0,213.9985,214.2071,213.9787,214.0879,26030.0
2024-11-19 11:50:00,215.5,215.75,215.26,215.66,22164.0,214.078,214.3263,213.8396,214.2369,22164.0
2024-11-19 12:00:00,215.66,215.66,215.38,215.65,38901.0,214.2369,214.2369,213.9588,214.227,38901.0
2024-11-19 12:10:00,215.64,215.76,215.58,215.69,29389.0,214.2171,214.3363,214.1575,214.2667,29389.0
2024-11-19 12:20:00,215.67,215.72,215.14,215.48,31422.0,214.2469,214.2965,213.7204,214.0581,31422.0
2024-11-19 12:30:00,215.45,215.72,215.44,215.53,29042.0,214.0283,214.2965,214.0184,214.1078,29042.0
2024-11-19 12:40:00,215.55,215.62,215.47,215.5,26254.0,214.1277,214.1972,214.0482,214.078,26254.0
2024-11-19 12:50:00,215.51,215.71,215.44,215.65,16750.0,214.0879,214.2866,214.0184,214.227,16750.0
2024-11-19 13:00:00,215.63,215.79,215.49,215.73,22414.0,214.2071,214.3661,214.0681,214.3065,22414.0
2024-11-19 13:10:00,215.81,215.89,215.75,215.85,39173.0,214.386,214.4654,214.3263,214.4257,39173.0
2024-11-19 13:20:00,215.84,215.85,215.59,215.77,14977.0,214.4158,214.4257,214.1674,214.3462,14977.0
2024-11-19 13:30:00,215.78,215.86,215.49,215.82,13806.0,214.3562,214.4356,214.0681,214.3959,13806.0
2024-11-19 13:40:00,215.82,216.06,215.67,215.99,12048.0,214.3959,214.6343,214.2469,214.5648,12048.0
2024-11-19 13:50:00,216.02,216.23,216.0,216.15,15483.0,214.5946,214.8032,214.5747,214.7237,15483.0
2024-11-19 14:00:00,216.15,216.17,215.79,215.92,12643.0,214.7237,214.7436,214.3661,214.4952,12643.0
2024-11-19 14:10:00,215.89,215.95,215.61,215.62,18170.0,214.4654,214.525,214.1873,214.1972,18170.0
2024-11-19 14:20:00,215.63,215.72,215.29,215.34,17324.0,214.2071,214.2965,213.8694,213.9191,17324.0
2024-11-19 14:30:00,215.35,215.4,214.87,215.03,50533.0,213.929,213.9787,213.4522,213.6111,50533.0
2024-11-19 14:40:00,215.03,215.17,214.84,215.09,19250.0,213.6111,213.7502,213.4224,213.6707,19250.0
2024-11-19 14:50:00,215.11,215.31,215.1,215.21,28359.0,213.6906,213.8893,213.6806,213.7899,28359.0
2024-11-19 15:00:00,215.19,215.39,215.05,215.39,34099.0,213.77,213.9687,213.631,213.9687,34099.0
2024-11-19 15:10:00,215.38,215.53,215.35,215.44,21247.0,213.9588,214.1078,213.929,214.0184,21247.0
2024-11-19 15:20:00,215.43,215.53,215.33,215.38,26213.0,214.0085,214.1078,213.9091,213.9588,26213.0
2024-11-19 15:30:00,215.41,215.46,215.31,215.34,31692.0,213.9886,214.0383,213.8893,213.9191,31692.0
2024-11-19 15:40:00,215.33,215.61,215.29,215.57,33276.0,213.9091,214.1873,213.8694,214.1475,33276.0
2024-11-19 15:50:00,215.58,215.66,215.34,215.54,224182.0,214.1575,214.2369,213.9191,214.1177,224182.0
2024-11-20 09:30:00,214.92,215.07,213.83,213.88,97371.0,213.5018,213.6508,212.419,212.4687,97371.0
2024-11-20 09:40:00,213.92,214.19,213.63,213.66,98881.0,212.5084,212.7766,212.2203,212.2501,98881.0
2024-11-20 09:50:00,213.65,213.92,213.53,213.62,67685.0,212.2402,212.5084,212.121,212.2104,67685.0
2024-11-20 10:00:00,213.61,214.02,213.08,213.18,110381.0,212.2005,212.6078,211.674,211.7733,110381.0
2024-11-20 10:10:00,213.17,213.21,212.58,212.7,70350.0,211.7634,211.8031,211.1773,211.2965,70350.0
2024-11-20 10:20:00,212.69,213.13,212.38,212.92,58151.0,211.2865,211.7236,210.9786,211.515,58151.0
2024-11-20 10:30:00,212.91,213.59,212.84,213.57,62557.0,211.5051,212.1806,211.4356,212.1607,62557.0
2024-11-20 10:40:00,213.58,213.66,213.19,213.61,34160.0,212.1707,212.2501,211.7832,212.2005,34160.0
2024-11-20 10:50:00,213.59,213.71,213.43,213.54,27610.0,212.1806,212.2998,212.0217,212.1309,27610.0
2024-11-20 11:00:00,213.52,213.63,213.14,213.27,37125.0,212.1111,212.2203,211.7336,211.8627,37125.0
2024-11-20 11:10:00,213.24,213.3,212.92,213.2,60579.0,211.8329,211.8925,211.515,211.7932,60579.0
2024-11-20 11:20:00,213.25,213.27,212.72,212.72,24174.0,211.8428,211.8627,211.3163,211.3163,24174.0
2024-11-20 11:30:00,212.71,213.18,212.6,213.09,21787.0,211.3064,211.7733,211.1971,211.6839,21787.0
2024-11-20 11:40:00,213.08,213.59,213.04,213.58,15200.0,211.674,212.1806,211.6342,212.1707,15200.0
2024-11-20 11:50:00,213.6,213.86,213.55,213.65,38647.0,212.1905,212.4488,212.1409,212.2402,38647.0
2024-11-20 12:00:00,213.68,213.82,213.42,213.46,37608.0,212.27,212.4091,212.0117,212.0515,37608.0
2024-11-20 12:10:00,213.46,213.46,213.1,213.12,153118.0,212.0515,212.0515,211.6938,211.7137,153118.0
2024-11-20 12:20:00,213.11,213.44,212.84,213.41,30951.0,211.7038,212.0316,211.4356,212.0018,30951.0
2024-11-20 12:30:00,213.37,213.66,213.34,213.62,39383.0,211.9621,212.2501,211.9323,212.2104,39383.0
2024-11-20 12:40:00,213.63,213.8,213.44,213.8,23451.0,212.2203,212.3892,212.0316,212.3892,23451.0
2024-11-20 12:50:00,213.78,213.8,213.22,213.3,18266.0,212.3693,212.3892,211.813,211.8925,18266.0
2024-11-20 13:00:00,213.32,213.51,213.31,213.4,24050.0,211.9124,212.1011,211.9025,211.9919,24050.0
2024-11-20 13:10:00,213.41,213.6,213.34,213.34,24803.0,212.0018,212.1905,211.9323,211.9323,24803.0
2024-11-20 13:20:00,213.28,213.77,213.16,213.72,25688.0,211.8726,212.3594,211.7534,212.3097,25688.0
2024-11-20 13:30:00,213.66,213.72,213.44,213.48,14612.0,212.2501,212.3097,212.0316,212.0713,14612.0
2024-11-20 13:40:00,213.51,213.6,213.1,213.25,19514.0,212.1011,212.1905,211.6938,211.8428,19514.0
2024-11-20 13:50:00,213.28,213.33,213.15,213.33,16495.0,211.8726,211.9223,211.7435,211.9223,16495.0
2024-11-20 14:00:00,213.26,213.44,213.16,213.26,12730.0,211.8528,212.0316,211.7534,211.8528,12730.0
2024-11-20 14:10:00,213.27,213.33,213.14,213.28,21756.0,211.8627,211.9223,211.7336,211.8726,21756.0
2024-11-20 14:20:00,213.29,213.41,213.23,213.35,20494.0,211.8826,212.0018,211.823,211.9422,20494.0
2024-11-20 14:30:00,213.32,213.54,213.3,213.52,13983.0,211.9124,212.1309,211.8925,212.1111,13983.0
2024-11-20 14:40:00,213.51,213.81,213.51,213.67,75303.0,212.1011,212.3992,212.1011,212.2601,75303.0
2024-11-20 14:50:00,213.66,213.69,213.48,213.55,29508.0,212.2501,212.2799,212.0713,212.1409,29508.0
2024-11-20 15:00:00,213.54,213.69,213.48,213.63,35074.0,212.1309,212.2799,212.0713,212.2203,35074.0
2024-11-20 15:10:00,213.67,213.76,213.55,213.69,21694.0,212.2601,212.3495,212.1409,212.2799,21694.0
2024-11-20 15:20:00,213.69,214.04,213.66,214.03,23814.0,212.2799,212.6276,212.2501,212.6177,23814.0
2024-11-20 15:30:00,214.03,214.55,214.03,214.42,70687.0,212.6177,213.1343,212.6177,213.0051,70687.0
2024-11-20 15:40:00,214.43,214.56,214.11,214.48,62060.0,213.0151,213.1442,212.6972,213.0647,62060.0
2024-11-20 15:50:00,214.49,214.81,214.38,214.65,223788.0,213.0747,213.3926,212.9654,213.2336,223788.0
2024-11-21 09:30:00,215.27,215.27,213.73,214.04,68592.0,213.8495,213.8495,212.3197,212.6276,68592.0
2024-11-21 09:40:00,214.03,215.34,213.91,215.17,97841.0,212.6177,213.9191,212.4985,213.7502,97841.0
2024-11-21 09:50:00,215.16,215.38,214.48,214.64,52596.0,213.7402,213.9588,213.0647,213.2237,52596.0
2024-11-21 10:00:00,214.7,214.74,214.13,214.49,40086.0,213.2833,213.323,212.717,213.0747,40086.0
2024-11-21 10:10:00,214.44,215.35,214.44,214.89,45040.0,213.025,213.929,213.025,213.472,45040.0
2024-11-21 10:20:00,214.83,214.95,213.41,213.52,46593.0,213.4124,213.5316,212.0018,212.1111,46593.0
2024-11-21 10:30:00,213.41,214.05,213.34,213.36,43413.0,212.0018,212.6376,211.9323,211.9521,43413.0
2024-11-21 10:40:00,213.41,214.41,213.34,214.34,51113.0,212.0018,212.9952,211.9323,212.9257,51113.0
2024-11-21 10:50:00,214.32,214.82,214.17,214.62,44283.0,212.9058,213.4025,212.7568,213.2038,44283.0
2024-11-21 11:00:00,214.65,214.78,214.36,214.41,52185.0,213.2336,213.3628,212.9455,212.9952,52185.0
2024-11-21 11:10:00,214.4,214.7,214.05,214.47,51083.0,212.9853,213.2833,212.6376,213.0548,51083.0
2024-11-21 11:20:00,214.47,214.89,214.39,214.81,57063.0,213.0548,213.472,212.9753,213.3926,57063.0
2024-11-21 11:30:00,214.84,214.88,213.93,214.21,81907.0,213.4224,213.4621,212.5184,212.7965,81907.0
2024-11-21 11:40:00,214.23,214.49,213.74,213.9,52298.0,212.8164,213.0747,212.3296,212.4886,52298.0
2024-11-21 11:50:00,213.97,214.51,213.97,214.44,33075.0,212.5581,213.0945,212.5581,213.025,33075.0
2024-11-21 12:00:00,214.47,214.52,214.01,214.47,64603.0,213.0548,213.1045,212.5978,213.0548,64603.0
2024-11-21 12:10:00,214.52,214.61,214.42,214.58,30842.0,213.1045,213.1939,213.0051,213.1641,30842.0
2024-11-21 12:20:00,214.57,215.06,214.46,214.91,44613.0,213.1541,213.6409,213.0449,213.4919,44613.0
2024-11-21 12:30:00,214.94,215.06,214.65,215.03,83008.0,213.5217,213.6409,213.2336,213.6111,83008.0
2024-11-21 12:40:00,215.02,215.47,215.01,215.29,36807.0,213.6012,214.0482,213.5912,213.8694,36807.0
2024-11-21 12:50:00,215.23,215.48,215.18,215.26,39497.0,213.8098,214.0581,213.7601,213.8396,39497.0
2024-11-21 13:00:00,215.27,215.54,215.27,215.39,25332.0,213.8495,214.1177,213.8495,213.9687,25332.0
2024-11-21 13:10:00,215.39,215.51,215.07,215.1,25685.0,213.9687,214.0879,213.6508,213.6806,25685.0
2024-11-21 13:20:00,215.07,215.32,214.99,215.31,45006.0,213.6508,213.8992,213.5714,213.8893,45006.0
2024-11-21 13:30:00,215.37,215.4,215.02,215.07,25877.0,213.9489,213.9787,213.6012,213.6508,25877.0
2024-11-21 13:40:00,215.06,215.16,214.94,215.05,15055.0,213.6409,213.7402,213.5217,213.631,15055.0
2024-11-21 13:50:00,215.03,215.19,214.95,215.1,18322.0,213.6111,213.77,213.5316,213.6806,18322.0
2024-11-21 14:00:00,215.11,215.18,214.57,214.6,20185.0,213.6906,213.7601,213.1541,213.1839,20185.0
2024-11-21 14:10:00,214.54,214.72,214.52,214.58,20172.0,213.1243,213.3031,213.1045,213.1641,20172.0
2024-11-21 14:20:00,214.57,214.94,214.57,214.91,20198.0,213.1541,213.5217,213.1541,213.4919,20198.0
2024-11-21 14:30:00,214.92,214.99,214.66,214.96,33426.0,213.5018,213.5714,213.2435,213.5416,33426.0
2024-11-21 14:40:00,214.96,214.97,214.74,214.81,39676.0,213.5416,213.5515,213.323,213.3926,39676.0
2024-11-21 14:50:00,214.83,214.96,214.64,214.91,35690.0,213.4124,213.5416,213.2237,213.4919,35690.0
2024-11-21 15:00:00,214.9,215.14,214.85,215.13,32699.0,213.482,213.7204,213.4323,213.7104,32699.0
2024-11-21 15:10:00,215.08,215.23,215.08,215.23,23613.0,213.6608,213.8098,213.6608,213.8098,23613.0
2024-11-21 15:20:00,215.23,215.26,215.16,215.22,16327.0,213.8098,213.8396,213.7402,213.7998,16327.0
2024-11-21 15:30:00,215.22,215.23,214.64,214.76,57092.0,213.7998,213.8098,213.2237,213.3429,57092.0
2024-11-21 15:40:00,214.75,215.08,214.68,215.02,74175.0,213.3329,213.6608,213.2634,213.6012,74175.0
2024-11-21 15:50:00,215.05,215.24,214.94,214.94,273409.0,213.631,213.8197,213.5217,213.5217,273409.0
2024-11-22 09:30:00,215.62,216.46,215.62,216.16,66336.0,214.1972,215.0317,214.1972,214.7336,66336.0
2024-11-22 09:40:00,216.16,216.68,216.1,216.4,45873.0,214.7336,215.2502,214.674,214.9721,45873.0
2024-11-22 09:50:00,216.4,216.55,215.8,216.47,43527.0,214.9721,215.1211,214.376,215.0416,43527.0
2024-11-22 10:00:00,216.44,216.63,216.13,216.4,35578.0,215.0118,215.2005,214.7038,214.9721,35578.0
2024-11-22 10:10:00,216.39,216.54,216.06,216.36,44932.0,214.9621,215.1111,214.6343,214.9323,44932.0
2024-11-22 10:20:00,216.36,216.79,216.18,216.44,41770.0,214.9323,215.3595,214.7535,215.0118,41770.0
2024-11-22 10:30:00,216.46,217.56,216.41,217.51,138668.0,215.0317,216.1244,214.982,216.0747,138668.0
2024-11-22 10:40:00,217.52,218.2,217.43,217.83,81052.0,216.0847,216.7602,215.9953,216.3926,81052.0
2024-11-22 10:50:00,217.84,218.59,217.83,218.59,41989.0,216.4026,217.1476,216.3926,217.1476,41989.0
2024-11-22 11:00:00,218.6,218.73,218.29,218.51,47681.0,217.1575,217.2867,216.8496,217.0681,47681.0
2024-11-22 11:10:00,218.4,218.46,217.79,217.79,55756.0,216.9589,217.0185,216.3529,216.3529,55756.0
2024-11-22 11:20:00,217.81,218.15,217.7,218.13,31646.0,216.3728,216.7105,216.2635,216.6906,31646.0
2024-11-22 11:30:00,218.09,218.35,217.69,218.29,30150.0,216.6509,216.9092,216.2535,216.8496,30150.0
2024-11-22 11:40:00,218.22,218.25,217.77,218.18,63473.0,216.7801,216.8099,216.333,216.7403,63473.0
2024-11-22 11:50:00,218.21,218.43,218.13,218.23,14902.0,216.7701,216.9887,216.6906,216.79,14902.0
2024-11-22 12:00:00,218.24,218.4,218.03,218.25,30365.0,216.7999,216.9589,216.5913,216.8099,30365.0
2024-11-22 12:10:00,218.25,218.56,218.24,218.48,25303.0,216.8099,217.1178,216.7999,217.0383,25303.0
2024-11-22 12:20:00,218.49,218.7,218.45,218.52,22325.0,217.0483,217.2569,217.0085,217.0781,22325.0
2024-11-22 12:30:00,218.54,218.54,218.06,218.08,32292.0,217.0979,217.0979,216.6211,216.641,32292.0
2024-11-22 12:40:00,218.13,218.54,218.13,218.41,11479.0,216.6906,217.0979,216.6906,216.9688,11479.0
2024-11-22 12:50:00,218.43,218.6,218.34,218.44,17353.0,216.9887,217.1575,216.8993,216.9986,17353.0
2024-11-22 13:00:00,218.43,218.55,218.34,218.42,15523.0,216.9887,217.1079,216.8993,216.9787,15523.0
2024-11-22 13:10:00,218.46,218.63,218.37,218.37,18632.0,217.0185,217.1873,216.9291,216.9291,18632.0
2024-11-22 13:20:00,218.35,218.35,218.05,218.06,37632.0,216.9092,216.9092,216.6112,216.6211,37632.0
2024-11-22 13:30:00,218.03,218.31,218.0,218.07,11071.0,216.5913,216.8695,216.5615,216.631,11071.0
2024-11-22 13:40:00,218.02,218.22,217.98,218.16,22196.0,216.5814,216.7801,216.5416,216.7204,22196.0
2024-11-22 13:50:00,218.13,218.25,217.94,218.23,8498.0,216.6906,216.8099,216.5019,216.79,8498.0
2024-11-22 14:00:00,218.19,218.25,218.02,218.05,10485.0,216.7502,216.8099,216.5814,216.6112,10485.0
2024-11-22 14:10:00,218.07,218.07,217.79,218.01,18002.0,216.631,216.631,216.3529,216.5714,18002.0
2024-11-22 14:20:00,217.99,218.14,217.96,218.04,28666.0,216.5516,216.7006,216.5218,216.6012,28666.0
2024-11-22 14:30:00,218.03,218.22,218.0,218.15,12573.0,216.5913,216.7801,216.5615,216.7105,12573.0
2024-11-22 14:40:00,218.12,218.12,217.99,218.07,13165.0,216.6807,216.6807,216.5516,216.631,13165.0
2024-11-22 14:50:00,218.06,218.19,218.0,218.14,23545.0,216.6211,216.7502,216.5615,216.7006,23545.0
2024-11-22 15:00:00,218.12,218.12,217.54,217.7,25482.0,216.6807,216.6807,216.1045,216.2635,25482.0
2024-11-22 15:10:00,217.71,217.74,217.45,217.67,19908.0,216.2734,216.3032,216.0151,216.2337,19908.0
2024-11-22 15:20:00,217.67,217.87,217.6,217.77,81331.0,216.2337,216.4324,216.1641,216.333,81331.0
2024-11-22 15:30:00,217.75,217.92,217.69,217.91,48362.0,216.3132,216.482,216.2535,216.4721,48362.0
2024-11-22 15:40:00,217.94,218.15,217.77,218.14,49118.0,216.5019,216.7105,216.333,216.7006,49118.0
2024-11-22 15:50:00,218.14,218.35,218.0,218.08,216471.0,216.7006,216.9092,216.5615,216.641,216471.0
2024-11-25 09:30:00,220.7,221.96,220.7,221.9,136646.0,219.2437,220.4954,219.2437,220.4358,136646.0
2024-11-25 09:40:00,221.89,222.27,221.49,221.62,108329.0,220.4258,220.8033,220.0285,220.1576,108329.0
2024-11-25 09:50:00,221.59,221.59,220.64,221.33,60871.0,220.1278,220.1278,219.1841,219.8695,60871.0
2024-11-25 10:00:00,221.32,221.61,220.83,221.43,49423.0,219.8596,220.1477,219.3728,219.9689,49423.0
2024-11-25 10:10:00,221.34,221.37,220.68,220.98,88921.0,219.8795,219.9093,219.2238,219.5218,88921.0
2024-11-25 10:20:00,220.99,221.45,220.99,221.44,54008.0,219.5318,219.9887,219.5318,219.9788,54008.0
2024-11-25 10:30:00,221.41,221.53,221.09,221.26,124841.0,219.949,220.0682,219.6311,219.8,124841.0
2024-11-25 10:40:00,221.3,221.88,221.2,221.84,52738.0,219.8397,220.4159,219.7404,220.3762,52738.0
2024-11-25 10:50:00,221.82,221.92,221.68,221.77,54439.0,220.3563,220.4556,220.2172,220.3066,54439.0
2024-11-25 11:00:00,221.81,222.07,221.74,221.84,43583.0,220.3464,220.6046,220.2768,220.3762,43583.0
2024-11-25 11:10:00,221.88,222.2,221.86,222.15,34042.0,220.4159,220.7338,220.396,220.6841,34042.0
2024-11-25 11:20:00,222.15,222.24,221.97,221.98,58644.0,220.6841,220.7735,220.5053,220.5152,58644.0
2024-11-25 11:30:00,221.98,222.09,221.49,221.57,29659.0,220.5152,220.6245,220.0285,220.1079,29659.0
2024-11-25 11:40:00,221.56,221.8,221.55,221.65,32701.0,220.098,220.3364,220.0881,220.1874,32701.0
2024-11-25 11:50:00,221.67,221.89,221.62,221.75,164684.0,220.2073,220.4258,220.1576,220.2868,164684.0
2024-11-25 12:00:00,221.75,221.76,221.29,221.29,82900.0,220.2868,220.2967,219.8298,219.8298,82900.0
2024-11-25 12:10:00,221.29,221.35,220.73,220.94,41226.0,219.8298,219.8894,219.2735,219.4821,41226.0
2024-11-25 12:20:00,220.9,220.9,220.45,220.54,32148.0,219.4424,219.4424,218.9953,219.0847,32148.0
2024-11-25 12:30:00,220.52,220.88,220.52,220.76,24977.0,219.0649,219.4225,219.0649,219.3033,24977.0
2024-11-25 12:40:00,220.75,220.81,220.35,220.57,33255.0,219.2934,219.353,218.896,219.1145,33255.0
2024-11-25 12:50:00,220.58,221.21,220.57,221.17,29824.0,219.1245,219.7503,219.1145,219.7106,29824.0
2024-11-25 13:00:00,221.17,221.53,221.17,221.45,23475.0,219.7106,220.0682,219.7106,219.9887,23475.0
2024-11-25 13:10:00,221.49,221.77,221.33,221.55,71177.0,220.0285,220.3066,219.8695,220.0881,71177.0
2024-11-25 13:20:00,221.54,221.77,221.38,221.68,24645.0,220.0781,220.3066,219.9192,220.2172,24645.0
2024-11-25 13:30:00,221.74,221.89,221.63,221.79,13500.0,220.2768,220.4258,220.1675,220.3265,13500.0
2024-11-25 13:40:00,221.83,221.84,221.52,221.61,15033.0,220.3662,220.3762,220.0583,220.1477,15033.0
2024-11-25 13:50:00,221.61,221.68,221.46,221.59,20277.0,220.1477,220.2172,219.9987,220.1278,20277.0
2024-11-25 14:00:00,221.56,221.71,221.48,221.71,19315.0,220.098,220.247,220.0185,220.247,19315.0
2024-11-25 14:10:00,221.69,221.74,221.5,221.5,17109.0,220.2272,220.2768,220.0384,220.0384,17109.0
2024-11-25 14:20:00,221.48,221.5,221.14,221.49,28907.0,220.0185,220.0384,219.6808,220.0285,28907.0
2024-11-25 14:30:00,221.47,221.47,221.26,221.37,22688.0,220.0086,220.0086,219.8,219.9093,22688.0
2024-11-25 14:40:00,221.39,221.6,221.36,221.58,16810.0,219.9291,220.1377,219.8993,220.1179,16810.0
2024-11-25 14:50:00,221.6,221.67,221.51,221.55,18162.0,220.1377,220.2073,220.0483,220.0881,18162.0
2024-11-25 15:00:00,221.55,221.55,221.2,221.32,23600.0,220.0881,220.0881,219.7404,219.8596,23600.0
2024-11-25 15:10:00,221.31,221.39,221.17,221.39,25021.0,219.8497,219.9291,219.7106,219.9291,25021.0
2024-11-25 15:20:00,221.38,221.49,221.32,221.41,29361.0,219.9192,220.0285,219.8596,219.949,29361.0
2024-11-25 15:30:00,221.41,221.48,221.23,221.37,51189.0,219.949,220.0185,219.7702,219.9093,51189.0
2024-11-25 15:40:00,221.38,221.46,221.06,221.08,135834.0,219.9192,219.9987,219.6013,219.6212,135834.0
2024-11-25 15:50:00,221.08,221.12,220.22,220.22,689505.0,219.6212,219.6609,218.7669,218.7669,689505.0
2024-11-26 09:30:00,220.22,220.78,219.87,220.54,65494.0,218.7669,219.3232,218.4192,219.0847,65494.0
2024-11-26 09:40:00,220.55,221.01,220.42,220.68,54794.0,219.0947,219.5516,218.9655,219.2238,54794.0
2024-11-26 09:50:00,220.71,220.77,220.25,220.59,70870.0,219.2536,219.3132,218.7967,219.1344,70870.0
2024-11-26 10:00:00,220.64,221.18,220.29,220.86,42210.0,219.1841,219.7205,218.8364,219.4026,42210.0
2024-11-26 10:10:00,220.83,221.24,220.64,220.77,35662.0,219.3728,219.7801,219.1841,219.3132,35662.0
2024-11-26 10:20:00,220.84,221.16,220.67,221.1,39266.0,219.3828,219.7007,219.2139,219.641,39266.0
2024-11-26 10:30:00,221.08,221.25,220.93,221.01,265611.0,219.6212,219.7901,219.4722,219.5516,265611.0
2024-11-26 10:40:00,221.02,221.23,220.87,221.15,23879.0,219.5616,219.7702,219.4126,219.6907,23879.0
2024-11-26 10:50:00,221.18,221.3,221.0,221.03,31430.0,219.7205,219.8397,219.5417,219.5715,31430.0
2024-11-26 11:00:00,221.06,221.33,220.84,220.93,29067.0,219.6013,219.8695,219.3828,219.4722,29067.0
2024-11-26 11:10:00,220.89,220.89,220.56,220.74,20878.0,219.4324,219.4324,219.1046,219.2834,20878.0
2024-11-26 11:20:00,220.8,221.01,220.73,220.73,18590.0,219.343,219.5516,219.2735,219.2735,18590.0
2024-11-26 11:30:00,220.73,220.9,220.64,220.86,16476.0,219.2735,219.4424,219.1841,219.4026,16476.0
2024-11-26 11:40:00,220.84,220.84,220.51,220.55,30066.0,219.3828,219.3828,219.0549,219.0947,30066.0
2024-11-26 11:50:00,220.58,220.81,220.58,220.81,16058.0,219.1245,219.353,219.1245,219.353,16058.0
2024-11-26 12:00:00,220.8,220.85,220.6,220.76,17910.0,219.343,219.3927,219.1443,219.3033,17910.0
2024-11-26 12:10:00,220.75,220.8,220.62,220.68,19732.0,219.2934,219.343,219.1642,219.2238,19732.0
2024-11-26 12:20:00,220.7,220.79,220.65,220.73,14911.0,219.2437,219.3331,219.194,219.2735,14911.0
2024-11-26 12:30:00,220.69,220.83,220.64,220.75,14841.0,219.2338,219.3728,219.1841,219.2934,14841.0
2024-11-26 12:40:00,220.77,220.9,220.76,220.86,9540.0,219.3132,219.4424,219.3033,219.4026,9540.0
2024-11-26 12:50:00,220.9,221.11,220.82,221.05,22300.0,219.4424,219.651,219.3629,219.5914,22300.0
2024-11-26 13:00:00,221.03,221.26,221.03,221.11,9623.0,219.5715,219.8,219.5715,219.651,9623.0
2024-11-26 13:10:00,221.11,221.11,220.89,220.98,13486.0,219.651,219.651,219.4324,219.5218,13486.0
2024-11-26 13:20:00,220.93,221.09,220.93,221.06,8557.0,219.4722,219.6311,219.4722,219.6013,8557.0
2024-11-26 13:30:00,221.03,221.15,221.0,221.06,8126.0,219.5715,219.6907,219.5417,219.6013,8126.0
2024-11-26 13:40:00,221.09,221.12,220.93,220.99,7900.0,219.6311,219.6609,219.4722,219.5318,7900.0
2024-11-26 13:50:00,220.98,221.02,220.82,220.85,7753.0,219.5218,219.5616,219.3629,219.3927,7753.0
2024-11-26 14:00:00,220.91,221.07,220.76,220.77,23446.0,219.4523,219.6112,219.3033,219.3132,23446.0
2024-11-26 14:10:00,220.71,220.88,220.41,220.45,12912.0,219.2536,219.4225,218.9556,218.9953,12912.0
2024-11-26 14:20:00,220.51,220.6,220.27,220.6,20794.0,219.0549,219.1443,218.8165,219.1443,20794.0
2024-11-26 14:30:00,220.54,220.72,220.44,220.72,20691.0,219.0847,219.2636,218.9854,219.2636,20691.0
2024-11-26 14:40:00,220.68,220.8,220.61,220.73,13587.0,219.2238,219.343,219.1543,219.2735,13587.0
2024-11-26 14:50:00,220.78,220.84,220.67,220.84,8341.0,219.3232,219.3828,219.2139,219.3828,8341.0
2024-11-26 15:00:00,220.78,221.01,220.75,220.89,14982.0,219.3232,219.5516,219.2934,219.4324,14982.0
2024-11-26 15:10:00,220.86,220.94,220.78,220.82,13122.0,219.4026,219.4821,219.3232,219.3629,13122.0
2024-11-26 15:20:00,220.82,220.92,220.71,220.75,12572.0,219.3629,219.4622,219.2536,219.2934,12572.0
2024-11-26 15:30:00,220.73,220.74,220.58,220.74,23576.0,219.2735,219.2834,219.1245,219.2834,23576.0
2024-11-26 15:40:00,220.74,221.15,220.68,221.12,26247.0,219.2834,219.6907,219.2238,219.6609,26247.0
2024-11-26 15:50:00,221.14,221.51,220.96,221.11,268289.0,219.6808,220.0483,219.502,219.651,268289.0
2024-11-27 09:30:00,221.54,221.85,221.12,221.22,117491.0,220.0781,220.3861,219.6609,219.7603,117491.0
2024-11-27 09:40:00,221.21,221.59,221.17,221.44,117656.0,219.7503,220.1278,219.7106,219.9788,117656.0
2024-11-27 09:50:00,221.48,221.54,221.13,221.37,27316.0,220.0185,220.0781,219.6708,219.9093,27316.0
2024-11-27 10:00:00,221.35,221.42,221.12,221.32,34997.0,219.8894,219.9589,219.6609,219.8596,34997.0
2024-11-27 10:10:00,221.27,221.33,220.65,220.84,33060.0,219.8099,219.8695,219.194,219.3828,33060.0
2024-11-27 10:20:00,220.88,220.93,220.21,220.24,41149.0,219.4225,219.4722,218.7569,218.7867,41149.0
2024-11-27 10:30:00,220.19,220.45,219.89,220.02,48895.0,218.7371,218.9953,218.439,218.5682,48895.0
2024-11-27 10:40:00,219.93,220.4,219.92,220.02,30441.0,218.4788,218.9457,218.4688,218.5682,30441.0
2024-11-27 10:50:00,220.01,220.5,219.92,220.34,29145.0,218.5582,219.045,218.4688,218.8861,29145.0
2024-11-27 11:00:00,220.3,220.36,220.0,220.31,34076.0,218.8463,218.9059,218.5483,218.8563,34076.0
2024-11-27 11:10:00,220.3,220.3,220.02,220.21,20126.0,218.8463,218.8463,218.5682,218.7569,20126.0
2024-11-27 11:20:00,220.12,220.25,219.95,220.04,18231.0,218.6675,218.7967,218.4986,218.588,18231.0
2024-11-27 11:30:00,219.96,220.35,219.96,220.34,18009.0,218.5086,218.896,218.5086,218.8861,18009.0
2024-11-27 11:40:00,220.35,220.39,219.9,219.93,13204.0,218.896,218.9357,218.449,218.4788,13204.0
2024-11-27 11:50:00,219.91,220.03,219.87,219.98,16302.0,218.4589,218.5781,218.4192,218.5284,16302.0
2024-11-27 12:00:00,219.97,219.97,219.51,219.62,32206.0,218.5185,218.5185,218.0615,218.1708,32206.0
2024-11-27 12:10:00,219.63,219.83,219.63,219.78,20672.0,218.1807,218.3794,218.1807,218.3298,20672.0
2024-11-27 12:20:00,219.83,219.87,219.71,219.82,15617.0,218.3794,218.4192,218.2602,218.3695,15617.0
2024-11-27 12:30:00,219.84,219.9,219.62,219.81,16479.0,218.3894,218.449,218.1708,218.3596,16479.0
2024-11-27 12:40:00,219.81,219.93,219.72,219.88,15488.0,218.3596,218.4788,218.2702,218.4291,15488.0
2024-11-27 12:50:00,219.91,220.07,219.88,220.06,11930.0,218.4589,218.6178,218.4291,218.6079,11930.0
2024-11-27 13:00:00,219.99,220.16,219.95,220.14,11995.0,218.5384,218.7072,218.4986,218.6874,11995.0
2024-11-27 13:10:00,220.13,220.33,220.13,220.26,20868.0,218.6774,218.8761,218.6774,218.8066,20868.0
2024-11-27 13:20:00,220.25,220.25,220.0,220.03,16279.0,218.7967,218.7967,218.5483,218.5781,16279.0
2024-11-27 13:30:00,220.01,220.3,219.97,220.2,11442.0,218.5582,218.8463,218.5185,218.747,11442.0
2024-11-27 13:40:00,220.26,220.36,220.15,220.27,7362.0,218.8066,218.9059,218.6973,218.8165,7362.0
2024-11-27 13:50:00,220.26,220.41,220.23,220.34,25967.0,218.8066,218.9556,218.7768,218.8861,25967.0
2024-11-27 14:00:00,220.36,220.51,220.32,220.51,15314.0,218.9059,219.0549,218.8662,219.0549,15314.0
2024-11-27 14:10:00,220.51,220.61,220.42,220.44,12872.0,219.0549,219.1543,218.9655,218.9854,12872.0
2024-11-27 14:20:00,220.42,220.54,220.4,220.4,15286.0,218.9655,219.0847,218.9457,218.9457,15286.0
2024-11-27 14:30:00,220.39,220.46,220.18,220.34,17297.0,218.9357,219.0053,218.7271,218.8861,17297.0
2024-11-27 14:40:00,220.35,220.46,220.3,220.43,13483.0,218.896,219.0053,218.8463,218.9755,13483.0
2024-11-27 14:50:00,220.41,220.43,220.23,220.23,9682.0,218.9556,218.9755,218.7768,218.7768,9682.0
2024-11-27 15:00:00,220.23,220.3,220.17,220.24,21086.0,218.7768,218.8463,218.7172,218.7867,21086.0
2024-11-27 15:10:00,220.25,220.34,220.18,220.22,15007.0,218.7967,218.8861,218.7271,218.7669,15007.0
2024-11-27 15:20:00,220.18,220.24,220.09,220.2,18309.0,218.7271,218.7867,218.6377,218.747,18309.0
2024-11-27 15:30:00,220.16,220.16,220.01,220.12,28430.0,218.7072,218.7072,218.5582,218.6675,28430.0
2024-11-27 15:40:00,220.09,220.16,219.86,220.16,39844.0,218.6377,218.7072,218.4092,218.7072,39844.0
2024-11-27 15:50:00,220.14,220.22,219.92,220.04,206766.0,218.6874,218.7669,218.4688,218.588,206766.0
2024-11-29 09:30:00,220.53,221.04,220.4,220.8,59058.0,219.0748,219.5814,218.9457,219.343,59058.0
2024-11-29 09:40:00,220.8,221.06,220.66,220.92,28077.0,219.343,219.6013,219.204,219.4622,28077.0
2024-11-29 09:50:00,220.92,221.19,220.92,220.96,24515.0,219.4622,219.7305,219.4622,219.502,24515.0
2024-11-29 10:00:00,220.98,221.2,220.94,221.12,31029.0,219.5218,219.7404,219.4821,219.6609,31029.0
2024-11-29 10:10:00,221.13,221.36,221.11,221.36,23639.0,219.6708,219.8993,219.651,219.8993,23639.0
2024-11-29 10:20:00,221.38,221.49,221.25,221.36,21301.0,219.9192,220.0285,219.7901,219.8993,21301.0
2024-11-29 10:30:00,221.35,221.44,221.29,221.32,19370.0,219.8894,219.9788,219.8298,219.8596,19370.0
2024-11-29 10:40:00,221.33,221.43,221.17,221.17,12856.0,219.8695,219.9689,219.7106,219.7106,12856.0
2024-11-29 10:50:00,221.16,221.33,221.16,221.23,12287.0,219.7007,219.8695,219.7007,219.7702,12287.0
2024-11-29 11:00:00,221.24,221.34,221.07,221.18,27336.0,219.7801,219.8795,219.6112,219.7205,27336.0
2024-11-29 11:10:00,221.18,221.25,221.12,221.22,25959.0,219.7205,219.7901,219.6609,219.7603,25959.0
2024-11-29 11:20:00,221.18,221.39,221.11,221.34,44656.0,219.7205,219.9291,219.651,219.8795,44656.0
2024-11-29 11:30:00,221.44,221.48,221.19,221.27,25907.0,219.9788,220.0185,219.7305,219.8099,25907.0
2024-11-29 11:40:00,221.32,221.58,221.32,221.56,44341.0,219.8596,220.1179,219.8596,220.098,44341.0
2024-11-29 11:50:00,221.58,221.64,221.49,221.52,7397.0,220.1179,220.1775,220.0285,220.0583,7397.0
2024-11-29 12:00:00,221.53,221.76,221.47,221.74,23159.0,220.0682,220.2967,220.0086,220.2768,23159.0
2024-11-29 12:10:00,221.73,221.88,221.65,221.87,16341.0,220.2669,220.4159,220.1874,220.406,16341.0
2024-11-29 12:20:00,221.86,221.88,221.63,221.69,16553.0,220.396,220.4159,220.1675,220.2272,16553.0
2024-11-29 12:30:00,221.7,221.95,221.69,221.87,19703.0,220.2371,220.4854,220.2272,220.406,19703.0
2024-11-29 12:40:00,221.88,222.13,221.86,222.13,23555.0,220.4159,220.6643,220.396,220.6643,23555.0
2024-11-29 12:50:00,222.15,222.35,222.08,222.3,117248.0,220.6841,220.8828,220.6146,220.8331,117248.0
2024-12-02 09:30:00,223.87,224.69,223.6,223.71,190203.0,222.3928,223.2074,222.1246,222.2338,190203.0
2024-12-02 09:40:00,223.72,223.97,223.46,223.84,71625.0,222.2438,222.4921,221.9855,222.363,71625.0
2024-12-02 09:50:00,223.85,224.05,223.63,223.76,75532.0,222.3729,222.5716,222.1544,222.2835,75532.0
2024-12-02 10:00:00,223.81,223.92,223.52,223.66,86079.0,222.3332,222.4424,222.0451,222.1842,86079.0
2024-12-02 10:10:00,223.62,223.83,223.45,223.79,49590.0,222.1444,222.353,221.9755,222.3133,49590.0
2024-12-02 10:20:00,223.8,224.27,223.77,224.1,42450.0,222.3232,222.7901,222.2934,222.6213,42450.0
2024-12-02 10:30:00,224.12,224.28,224.0,224.13,96806.0,222.6411,222.8001,222.5219,222.6511,96806.0
2024-12-02 10:40:00,224.14,224.39,224.0,224.13,53082.0,222.661,222.9093,222.5219,222.6511,53082.0
2024-12-02 10:50:00,224.12,224.12,223.78,223.91,82947.0,222.6411,222.6411,222.3034,222.4325,82947.0
2024-12-02 11:00:00,223.93,223.97,223.65,223.94,33538.0,222.4524,222.4921,222.1742,222.4623,33538.0
2024-12-02 11:10:00,223.96,223.99,223.64,223.88,18932.0,222.4822,222.512,222.1643,222.4027,18932.0
2024-12-02 11:20:00,223.88,223.92,223.71,223.87,49581.0,222.4027,222.4424,222.2338,222.3928,49581.0
2024-12-02 11:30:00,223.89,224.16,223.86,224.12,24284.0,222.4126,222.6809,222.3828,222.6411,24284.0
2024-12-02 11:40:00,224.13,224.25,224.02,224.25,14815.0,222.6511,222.7703,222.5418,222.7703,14815.0
2024-12-02 11:50:00,224.23,224.26,224.06,224.25,61061.0,222.7504,222.7802,222.5815,222.7703,61061.0
2024-12-02 12:00:00,224.27,224.32,224.18,224.27,16227.0,222.7901,222.8398,222.7007,222.7901,16227.0
2024-12-02 12:10:00,224.28,224.34,224.24,224.33,14653.0,222.8001,222.8597,222.7603,222.8497,14653.0
2024-12-02 12:20:00,224.32,224.45,224.12,224.16,37909.0,222.8398,222.9689,222.6411,222.6809,37909.0
2024-12-02 12:30:00,224.14,224.39,224.1,224.3,15838.0,222.661,222.9093,222.6213,222.8199,15838.0
2024-12-02 12:40:00,224.3,224.49,224.24,224.42,94034.0,222.8199,223.0087,222.7603,222.9391,94034.0
2024-12-02 12:50:00,224.44,224.65,224.41,224.53,19588.0,222.959,223.1676,222.9292,223.0484,19588.0
2024-12-02 13:00:00,224.44,224.48,224.22,224.24,23232.0,222.959,222.9987,222.7405,222.7603,23232.0
2024-12-02 13:10:00,224.25,224.3,224.16,224.25,54749.0,222.7703,222.8199,222.6809,222.7703,54749.0
2024-12-02 13:20:00,224.24,224.41,224.22,224.25,16227.0,222.7603,222.9292,222.7405,222.7703,16227.0
2024-12-02 13:30:00,224.24,224.3,224.12,224.3,23193.0,222.7603,222.8199,222.6411,222.8199,23193.0
2024-12-02 13:40:00,224.31,224.32,224.1,224.15,27259.0,222.8299,222.8398,222.6213,222.6709,27259.0
2024-12-02 13:50:00,224.15,224.33,224.11,224.28,18259.0,222.6709,222.8497,222.6312,222.8001,18259.0
2024-12-02 14:00:00,224.29,224.3,224.12,224.21,23484.0,222.81,222.8199,222.6411,222.7305,23484.0
2024-12-02 14:10:00,224.2,224.22,223.94,224.03,23562.0,222.7206,222.7405,222.4623,222.5517,23562.0
2024-12-02 14:20:00,224.02,224.12,223.99,224.08,22991.0,222.5418,222.6411,222.512,222.6014,22991.0
2024-12-02 14:30:00,224.08,224.25,224.08,224.21,86058.0,222.6014,222.7703,222.6014,222.7305,86058.0
2024-12-02 14:40:00,224.21,224.29,224.2,224.22,14506.0,222.7305,222.81,222.7206,222.7405,14506.0
2024-12-02 14:50:00,224.21,224.52,224.19,224.47,88992.0,222.7305,223.0385,222.7107,222.9888,88992.0
2024-12-02 15:00:00,224.46,224.52,224.32,224.38,49940.0,222.9789,223.0385,222.8398,222.8994,49940.0
2024-12-02 15:10:00,224.38,224.67,224.38,224.63,51716.0,222.8994,223.1875,222.8994,223.1478,51716.0
2024-12-02 15:20:00,224.66,224.68,224.55,224.68,50669.0,223.1776,223.1974,223.0683,223.1974,50669.0
2024-12-02 15:30:00,224.66,224.77,224.54,224.59,294836.0,223.1776,223.2868,223.0583,223.108,294836.0
2024-12-02 15:40:00,224.59,224.6,224.21,224.3,173682.0,223.108,223.118,222.7305,222.8199,173682.0
2024-12-02 15:50:00,224.3,224.47,224.06,224.26,630961.0,222.8199,222.9888,222.5815,222.7802,630961.0
2024-12-03 09:30:00,223.8,223.86,223.32,223.5,104359.0,222.3232,222.3828,221.8464,222.0252,104359.0
2024-12-03 09:40:00,223.49,223.6,223.24,223.52,72721.0,222.0153,222.1246,221.7669,222.0451,72721.0
2024-12-03 09:50:00,223.54,223.6,223.24,223.37,56439.0,222.0649,222.1246,221.7669,221.8961,56439.0
2024-12-03 10:00:00,223.36,223.73,223.31,223.7,60486.0,221.8861,222.2537,221.8365,222.2239,60486.0
2024-12-03 10:10:00,223.71,223.92,223.52,223.6,43717.0,222.2338,222.4424,222.0451,222.1246,43717.0
2024-12-03 10:20:00,223.6,223.6,223.21,223.22,87944.0,222.1246,222.1246,221.7371,221.7471,87944.0
2024-12-03 10:30:00,223.21,223.51,223.2,223.45,68804.0,221.7371,222.0351,221.7272,221.9755,68804.0
2024-12-03 10:40:00,223.45,223.45,222.94,223.06,31480.0,221.9755,221.9755,221.4689,221.5881,31480.0
2024-12-03 10:50:00,223.07,223.19,222.86,223.18,34916.0,221.598,221.7173,221.3894,221.7073,34916.0
2024-12-03 11:00:00,223.18,223.45,223.17,223.36,72846.0,221.7073,221.9755,221.6974,221.8861,72846.0
2024-12-03 11:10:00,223.37,223.46,223.27,223.39,33029.0,221.8961,221.9855,221.7967,221.9159,33029.0
2024-12-03 11:20:00,223.4,223.6,223.27,223.57,41202.0,221.9259,222.1246,221.7967,222.0947,41202.0
2024-12-03 11:30:00,223.57,223.64,223.27,223.28,39868.0,222.0947,222.1643,221.7967,221.8067,39868.0
2024-12-03 11:40:00,223.28,223.39,223.05,223.24,33291.0,221.8067,221.9159,221.5782,221.7669,33291.0
2024-12-03 11:50:00,223.24,223.39,223.19,223.24,24402.0,221.7669,221.9159,221.7173,221.7669,24402.0
2024-12-03 12:00:00,223.16,223.41,223.14,223.19,26917.0,221.6875,221.9358,221.6676,221.7173,26917.0
2024-12-03 12:10:00,223.19,223.43,223.19,223.41,24011.0,221.7173,221.9557,221.7173,221.9358,24011.0
2024-12-03 12:20:00,223.41,223.53,223.32,223.47,31408.0,221.9358,222.055,221.8464,221.9954,31408.0
2024-12-03 12:30:00,223.48,223.57,223.43,223.55,29253.0,222.0053,222.0947,221.9557,222.0749,29253.0
2024-12-03 12:40:00,223.56,223.78,223.56,223.74,24068.0,222.0848,222.3034,222.0848,222.2636,24068.0
2024-12-03 12:50:00,223.74,223.99,223.69,223.95,30898.0,222.2636,222.512,222.214,222.4722,30898.0
2024-12-03 13:00:00,223.96,224.08,223.84,224.04,34371.0,222.4822,222.6014,222.363,222.5616,34371.0
2024-12-03 13:10:00,224.05,224.06,223.79,223.81,21916.0,222.5716,222.5815,222.3133,222.3332,21916.0
2024-12-03 13:20:00,223.81,223.85,223.69,223.69,20072.0,222.3332,222.3729,222.214,222.214,20072.0
2024-12-03 13:30:00,223.67,223.76,223.56,223.58,27642.0,222.1941,222.2835,222.0848,222.1047,27642.0
2024-12-03 13:40:00,223.58,223.72,223.55,223.7,25838.0,222.1047,222.2438,222.0749,222.2239,25838.0
2024-12-03 13:50:00,223.7,223.78,223.65,223.7,21146.0,222.2239,222.3034,222.1742,222.2239,21146.0
2024-12-03 14:00:00,223.67,223.77,223.59,223.77,20393.0,222.1941,222.2934,222.1146,222.2934,20393.0
2024-12-03 14:10:00,223.76,223.79,223.7,223.76,25071.0,222.2835,222.3133,222.2239,222.2835,25071.0
2024-12-03 14:20:00,223.76,223.83,223.65,223.78,43745.0,222.2835,222.353,222.1742,222.3034,43745.0
2024-12-03 14:30:00,223.79,223.85,223.69,223.73,21131.0,222.3133,222.3729,222.214,222.2537,21131.0
2024-12-03 14:40:00,223.71,223.85,223.71,223.84,22471.0,222.2338,222.3729,222.2338,222.363,22471.0
2024-12-03 14:50:00,223.85,223.98,223.83,223.89,26982.0,222.3729,222.502,222.353,222.4126,26982.0
2024-12-03 15:00:00,223.89,223.93,223.82,223.87,34713.0,222.4126,222.4524,222.3431,222.3928,34713.0
2024-12-03 15:10:00,223.88,223.93,223.78,223.88,75147.0,222.4027,222.4524,222.3034,222.4027,75147.0
2024-12-03 15:20:00,223.88,223.92,223.69,223.71,54368.0,222.4027,222.4424,222.214,222.2338,54368.0
2024-12-03 15:30:00,223.7,223.72,223.53,223.59,45887.0,222.2239,222.2438,222.055,222.1146,45887.0
2024-12-03 15:40:00,223.59,223.66,223.44,223.61,52576.0,222.1146,222.1842,221.9656,222.1345,52576.0
2024-12-03 15:50:00,223.62,224.21,223.62,224.04,559532.0,222.1444,222.7305,222.1444,222.5616,559532.0
2024-12-04 09:30:00,224.55,224.85,224.31,224.56,131687.0,223.0683,223.3663,222.8299,223.0782,131687.0
2024-12-04 09:40:00,224.61,224.79,224.48,224.68,24321.0,223.1279,223.3067,222.9987,223.1974,24321.0
2024-12-04 09:50:00,224.69,225.22,224.62,225.0,42575.0,223.2074,223.7339,223.1378,223.5153,42575.0
2024-12-04 10:00:00,224.97,225.14,224.72,225.09,40330.0,223.4855,223.6544,223.2372,223.6047,40330.0
2024-12-04 10:10:00,225.09,225.34,224.7,224.88,39109.0,223.6047,223.8531,223.2173,223.3961,39109.0
2024-12-04 10:20:00,224.93,225.07,224.79,224.91,17275.0,223.4458,223.5849,223.3067,223.4259,17275.0
2024-12-04 10:30:00,224.89,225.51,224.82,225.44,53403.0,223.406,224.0219,223.3365,223.9524,53403.0
2024-12-04 10:40:00,225.41,225.52,225.31,225.47,36784.0,223.9226,224.0319,223.8233,223.9822,36784.0
2024-12-04 10:50:00,225.45,225.56,225.24,225.5,174333.0,223.9623,224.0716,223.7537,224.012,174333.0
2024-12-04 11:00:00,225.51,225.68,225.44,225.49,17119.0,224.0219,224.1908,223.9524,224.0021,17119.0
2024-12-04 11:10:00,225.47,225.47,225.31,225.42,46080.0,223.9822,223.9822,223.8233,223.9325,46080.0
2024-12-04 11:20:00,225.42,225.48,225.33,225.34,11598.0,223.9325,223.9921,223.8431,223.8531,11598.0
2024-12-04 11:30:00,225.31,225.38,225.19,225.33,13045.0,223.8233,223.8928,223.7041,223.8431,13045.0
2024-12-04 11:40:00,225.33,225.41,225.22,225.41,9650.0,223.8431,223.9226,223.7339,223.9226,9650.0
2024-12-04 11:50:00,225.38,225.43,225.32,225.36,22860.0,223.8928,223.9425,223.8332,223.8729,22860.0
2024-12-04 12:00:00,225.36,225.42,225.32,225.34,8807.0,223.8729,223.9325,223.8332,223.8531,8807.0
2024-12-04 12:10:00,225.33,225.33,225.23,225.27,27458.0,223.8431,223.8431,223.7438,223.7835,27458.0
2024-12-04 12:20:00,225.25,225.32,225.1,225.22,45051.0,223.7637,223.8332,223.6147,223.7339,45051.0
2024-12-04 12:30:00,225.21,225.21,225.06,225.17,17009.0,223.7239,223.7239,223.5749,223.6842,17009.0
2024-12-04 12:40:00,225.14,225.21,225.11,225.19,17613.0,223.6544,223.7239,223.6246,223.7041,17613.0
2024-12-04 12:50:00,225.2,225.27,225.15,225.2,12437.0,223.714,223.7835,223.6643,223.714,12437.0
2024-12-04 13:00:00,225.17,225.17,224.84,224.86,24267.0,223.6842,223.6842,223.3564,223.3762,24267.0
2024-12-04 13:10:00,224.86,224.91,224.82,224.84,68179.0,223.3762,223.4259,223.3365,223.3564,68179.0
2024-12-04 13:20:00,224.86,224.91,224.74,224.89,26986.0,223.3762,223.4259,223.257,223.406,26986.0
2024-12-04 13:30:00,224.88,224.88,224.65,224.74,24455.0,223.3961,223.3961,223.1676,223.257,24455.0
2024-12-04 13:40:00,224.74,224.99,224.74,224.92,11392.0,223.257,223.5054,223.257,223.4358,11392.0
2024-12-04 13:50:00,224.88,225.13,224.85,224.97,23813.0,223.3961,223.6445,223.3663,223.4855,23813.0
2024-12-04 14:00:00,224.95,225.11,224.9,225.01,27639.0,223.4656,223.6246,223.416,223.5252,27639.0
2024-12-04 14:10:00,225.01,225.17,225.0,225.13,18451.0,223.5252,223.6842,223.5153,223.6445,18451.0
2024-12-04 14:20:00,225.15,225.37,225.14,225.37,38055.0,223.6643,223.8829,223.6544,223.8829,38055.0
2024-12-04 14:30:00,225.34,225.46,225.3,225.32,20272.0,223.8531,223.9723,223.8133,223.8332,20272.0
2024-12-04 14:40:00,225.33,225.39,225.25,225.32,26072.0,223.8431,223.9027,223.7637,223.8332,26072.0
2024-12-04 14:50:00,225.33,225.44,225.23,225.4,33216.0,223.8431,223.9524,223.7438,223.9127,33216.0
2024-12-04 15:00:00,225.41,225.51,225.35,225.5,23388.0,223.9226,224.0219,223.863,224.012,23388.0
2024-12-04 15:10:00,225.51,225.59,225.44,225.49,35905.0,224.0219,224.1014,223.9524,224.0021,35905.0
2024-12-04 15:20:00,225.49,225.81,225.48,225.72,27280.0,224.0021,224.32,223.9921,224.2306,27280.0
2024-12-04 15:30:00,225.71,226.0,225.66,225.98,23908.0,224.2206,224.5087,224.171,224.4888,23908.0
2024-12-04 15:40:00,225.97,226.2,225.96,226.15,99286.0,224.4789,224.7074,224.469,224.6577,99286.0
2024-12-04 15:50:00,226.16,226.37,226.06,226.18,531565.0,224.6677,224.8763,224.5683,224.6875,531565.0
2024-12-05 09:30:00,226.37,227.39,226.27,227.39,107927.0,224.8763,225.8895,224.7769,225.8895,107927.0
2024-12-05 09:40:00,227.42,228.37,227.42,228.15,89149.0,225.9193,226.8631,225.9193,226.6445,89149.0
2024-12-05 09:50:00,228.13,228.6,228.03,228.38,64424.0,226.6247,227.0916,226.5253,226.873,64424.0
2024-12-05 10:00:00,228.38,228.48,228.12,228.29,47612.0,226.873,226.9723,226.6147,226.7836,47612.0
2024-12-05 10:10:00,228.26,228.42,228.09,228.1,42504.0,226.7538,226.9127,226.5849,226.5949,42504.0
2024-12-05 10:20:00,228.11,228.51,228.1,228.46,50119.0,226.6048,227.0022,226.5949,226.9525,50119.0
2024-12-05 10:30:00,228.45,228.63,228.27,228.27,41535.0,226.9425,227.1214,226.7637,226.7637,41535.0
2024-12-05 10:40:00,228.28,228.49,228.17,228.23,34626.0,226.7737,226.9823,226.6644,226.724,34626.0
2024-12-05 10:50:00,228.22,228.22,227.86,227.86,35287.0,226.7141,226.7141,226.3564,226.3564,35287.0
2024-12-05 11:00:00,227.86,228.03,227.8,227.98,30082.0,226.3564,226.5253,226.2968,226.4756,30082.0
2024-12-05 11:10:00,227.95,228.17,227.93,228.08,24040.0,226.4458,226.6644,226.426,226.575,24040.0
2024-12-05 11:20:00,228.06,228.35,227.98,228.3,27080.0,226.5551,226.8432,226.4756,226.7935,27080.0
2024-12-05 11:30:00,228.26,228.31,228.05,228.06,30040.0,226.7538,226.8035,226.5452,226.5551,30040.0
2024-12-05 11:40:00,228.05,228.11,227.84,227.88,23860.0,226.5452,226.6048,226.3366,226.3763,23860.0
2024-12-05 11:50:00,227.89,228.06,227.79,228.06,19938.0,226.3862,226.5551,226.2869,226.5551,19938.0
2024-12-05 12:00:00,228.08,228.22,228.01,228.18,27314.0,226.575,226.7141,226.5055,226.6743,27314.0
2024-12-05 12:10:00,228.17,228.37,228.17,228.36,37998.0,226.6644,226.8631,226.6644,226.8531,37998.0
2024-12-05 12:20:00,228.37,228.51,228.33,228.48,30461.0,226.8631,227.0022,226.8233,226.9723,30461.0
2024-12-05 12:30:00,228.48,228.6,228.46,228.53,33731.0,226.9723,227.0916,226.9525,227.022,33731.0
2024-12-05 12:40:00,228.52,228.66,228.46,228.66,31101.0,227.0121,227.1512,226.9525,227.1512,31101.0
2024-12-05 12:50:00,228.65,228.85,228.62,228.8,28259.0,227.1412,227.3399,227.1114,227.2902,28259.0
2024-12-05 13:00:00,228.8,229.03,228.74,228.99,33469.0,227.2902,227.5187,227.2306,227.479,33469.0
2024-12-05 13:10:00,228.99,229.03,228.59,228.59,40771.0,227.479,227.5187,227.0816,227.0816,40771.0
2024-12-05 13:20:00,228.59,228.59,228.0,228.23,43031.0,227.0816,227.0816,226.4955,226.724,43031.0
2024-12-05 13:30:00,228.2,228.44,228.09,228.41,26101.0,226.6942,226.9326,226.5849,226.9028,26101.0
2024-12-05 13:40:00,228.37,228.52,228.35,228.5,27675.0,226.8631,227.0121,226.8432,226.9922,27675.0
2024-12-05 13:50:00,228.51,228.51,228.24,228.27,29659.0,227.0022,227.0022,226.7339,226.7637,29659.0
2024-12-05 14:00:00,228.25,228.26,227.9,228.24,42154.0,226.7439,226.7538,226.3962,226.7339,42154.0
2024-12-05 14:10:00,228.24,228.42,228.17,228.39,84108.0,226.7339,226.9127,226.6644,226.8829,84108.0
2024-12-05 14:20:00,228.38,228.54,228.38,228.39,42492.0,226.873,227.032,226.873,226.8829,42492.0
2024-12-05 14:30:00,228.38,228.62,228.34,228.62,33126.0,226.873,227.1114,226.8333,227.1114,33126.0
2024-12-05 14:40:00,228.64,228.64,228.39,228.41,27005.0,227.1313,227.1313,226.8829,226.9028,27005.0
2024-12-05 14:50:00,228.4,228.64,228.35,228.59,27900.0,226.8929,227.1313,226.8432,227.0816,27900.0
2024-12-05 15:00:00,228.55,228.74,228.42,228.73,34107.0,227.0419,227.2306,226.9127,227.2207,34107.0
2024-12-05 15:10:00,228.73,228.74,228.51,228.62,32923.0,227.2207,227.2306,227.0022,227.1114,32923.0
2024-12-05 15:20:00,228.6,228.69,228.24,228.27,55168.0,227.0916,227.181,226.7339,226.7637,55168.0
2024-12-05 15:30:00,228.25,228.45,228.14,228.44,80766.0,226.7439,226.9425,226.6346,226.9326,80766.0
2024-12-05 15:40:00,228.43,228.52,228.3,228.33,108852.0,226.9227,227.0121,226.7935,226.8233,108852.0
2024-12-05 15:50:00,228.35,228.52,227.85,228.04,565780.0,226.8432,227.0121,226.3465,226.5353,565780.0
2024-12-06 09:30:00,229.86,230.45,229.84,230.43,89498.0,228.3432,228.9294,228.3234,228.9095,89498.0
2024-12-06 09:40:00,230.47,231.09,230.29,230.76,68223.0,228.9492,229.5651,228.7704,229.2373,68223.0
2024-12-06 09:50:00,230.78,231.01,230.68,230.98,69565.0,229.2572,229.4857,229.1578,229.4559,69565.0
2024-12-06 10:00:00,230.98,231.01,230.63,230.94,39474.0,229.4559,229.4857,229.1082,229.4161,39474.0
2024-12-06 10:10:00,230.93,231.21,230.76,231.15,50070.0,229.4062,229.6843,229.2373,229.6247,50070.0
2024-12-06 10:20:00,231.13,231.38,231.06,231.3,28499.0,229.6049,229.8532,229.5353,229.7737,28499.0
2024-12-06 10:30:00,231.32,231.4,230.98,231.27,42309.0,229.7936,229.8731,229.4559,229.7439,42309.0
2024-12-06 10:40:00,231.22,231.22,230.95,231.03,16697.0,229.6943,229.6943,229.4261,229.5055,16697.0
2024-12-06 10:50:00,231.04,231.27,230.98,231.22,27189.0,229.5155,229.7439,229.4559,229.6943,27189.0
2024-12-06 11:00:00,231.22,231.47,231.01,231.1,41175.0,229.6943,229.9426,229.4857,229.5751,41175.0
2024-12-06 11:10:00,231.11,231.37,230.95,231.15,53323.0,229.585,229.8433,229.4261,229.6247,53323.0
2024-12-06 11:20:00,231.15,231.38,231.12,231.33,50743.0,229.6247,229.8532,229.5949,229.8035,50743.0
2024-12-06 11:30:00,231.32,231.37,231.14,231.27,23718.0,229.7936,229.8433,229.6148,229.7439,23718.0
2024-12-06 11:40:00,231.27,231.37,231.16,231.23,21698.0,229.7439,229.8433,229.6347,229.7042,21698.0
2024-12-06 11:50:00,231.23,231.38,231.13,231.24,32882.0,229.7042,229.8532,229.6049,229.7141,32882.0
2024-12-06 12:00:00,231.23,231.23,230.84,231.02,20051.0,229.7042,229.7042,229.3168,229.4956,20051.0
2024-12-06 12:10:00,231.03,231.03,230.84,231.0,36703.0,229.5055,229.5055,229.3168,229.4757,36703.0
2024-12-06 12:20:00,231.02,231.02,230.88,230.92,33357.0,229.4956,229.4956,229.3565,229.3962,33357.0
2024-12-06 12:30:00,230.91,230.93,230.81,230.86,21612.0,229.3863,229.4062,229.287,229.3366,21612.0
2024-12-06 12:40:00,230.86,230.9,230.75,230.84,17466.0,229.3366,229.3764,229.2274,229.3168,17466.0
2024-12-06 12:50:00,230.83,231.14,230.78,231.06,19638.0,229.3068,229.6148,229.2572,229.5353,19638.0
2024-12-06 13:00:00,231.05,231.41,231.01,231.34,16253.0,229.5254,229.883,229.4857,229.8135,16253.0
2024-12-06 13:10:00,231.33,231.39,231.27,231.39,47144.0,229.8035,229.8631,229.7439,229.8631,47144.0
2024-12-06 13:20:00,231.39,231.43,231.31,231.37,13266.0,229.8631,229.9029,229.7837,229.8433,13266.0
2024-12-06 13:30:00,231.36,231.47,231.15,231.38,17549.0,229.8333,229.9426,229.6247,229.8532,17549.0
2024-12-06 13:40:00,231.37,231.37,231.15,231.35,96706.0,229.8433,229.8433,229.6247,229.8234,96706.0
2024-12-06 13:50:00,231.36,231.4,231.3,231.34,21829.0,229.8333,229.8731,229.7737,229.8135,21829.0
2024-12-06 14:00:00,231.33,231.34,231.05,231.05,12590.0,229.8035,229.8135,229.5254,229.5254,12590.0
2024-12-06 14:10:00,231.04,231.08,230.87,230.94,14313.0,229.5155,229.5552,229.3466,229.4161,14313.0
2024-12-06 14:20:00,230.93,231.1,230.93,231.03,12902.0,229.4062,229.5751,229.4062,229.5055,12902.0
2024-12-06 14:30:00,230.99,231.15,230.94,231.12,11500.0,229.4658,229.6247,229.4161,229.5949,11500.0
2024-12-06 14:40:00,231.13,231.36,231.07,231.34,9848.0,229.6049,229.8333,229.5453,229.8135,9848.0
2024-12-06 14:50:00,231.35,231.66,231.34,231.58,32557.0,229.8234,230.1314,229.8135,230.0519,32557.0
2024-12-06 15:00:00,231.57,231.79,231.45,231.71,24018.0,230.042,230.2605,229.9228,230.181,24018.0
2024-12-06 15:10:00,231.74,231.96,231.73,231.96,30545.0,230.2108,230.4294,230.2009,230.4294,30545.0
2024-12-06 15:20:00,231.94,232.06,231.87,232.05,66005.0,230.4095,230.5287,230.34,230.5188,66005.0
2024-12-06 15:30:00,232.04,232.17,231.98,232.15,52048.0,230.5089,230.638,230.4493,230.6181,52048.0
2024-12-06 15:40:00,232.18,232.46,232.18,232.42,125245.0,230.6479,230.9261,230.6479,230.8864,125245.0
2024-12-06 15:50:00,232.41,232.85,232.3,232.82,287632.0,230.8764,231.3135,230.7671,231.2837,287632.0
2024-12-09 09:30:00,234.14,235.58,233.98,235.01,214142.0,232.595,234.0255,232.4361,233.4593,214142.0
2024-12-09 09:40:00,234.98,235.15,233.9,234.22,112611.0,233.4295,233.5983,232.3566,232.6745,112611.0
2024-12-09 09:50:00,234.15,234.32,233.97,234.32,90096.0,232.6049,232.7738,232.4261,232.7738,90096.0
2024-12-09 10:00:00,234.33,234.85,234.17,234.61,101372.0,232.7837,233.3003,232.6248,233.0619,101372.0
2024-12-09 10:10:00,234.59,234.65,233.92,234.07,86964.0,233.042,233.1016,232.3765,232.5255,86964.0
2024-12-09 10:20:00,234.06,234.12,232.96,233.1,75159.0,232.5155,232.5751,231.4228,231.5619,75159.0
2024-12-09 10:30:00,233.08,233.21,232.08,232.37,113578.0,231.542,231.6711,230.5486,230.8367,113578.0
2024-12-09 10:40:00,232.34,232.71,231.9,232.16,66120.0,230.8069,231.1744,230.3698,230.6281,66120.0
2024-12-09 10:50:00,232.16,232.24,231.75,232.15,47013.0,230.6281,230.7075,230.2208,230.6181,47013.0
2024-12-09 11:00:00,232.16,232.34,231.28,231.31,87725.0,230.6281,230.8069,229.7539,229.7837,87725.0
2024-12-09 11:10:00,231.3,232.12,231.23,232.11,77220.0,229.7737,230.5883,229.7042,230.5784,77220.0
2024-12-09 11:20:00,232.11,232.21,232.02,232.1,47549.0,230.5784,230.6777,230.489,230.5685,47549.0
2024-12-09 11:30:00,232.09,232.18,231.89,231.93,30766.0,230.5585,230.6479,230.3598,230.3996,30766.0
2024-12-09 11:40:00,231.91,232.2,231.81,232.17,33387.0,230.3797,230.6678,230.2804,230.638,33387.0
2024-12-09 11:50:00,232.19,232.56,232.19,232.47,19829.0,230.6579,231.0254,230.6579,230.936,19829.0
2024-12-09 12:00:00,232.42,232.63,232.28,232.63,46443.0,230.8864,231.095,230.7473,231.095,46443.0
2024-12-09 12:10:00,232.61,232.62,232.15,232.15,27168.0,231.0751,231.085,230.6181,230.6181,27168.0
2024-12-09 12:20:00,232.17,232.38,232.11,232.38,52076.0,230.638,230.8466,230.5784,230.8466,52076.0
2024-12-09 12:30:00,232.34,232.47,232.23,232.46,23517.0,230.8069,230.936,230.6976,230.9261,23517.0
2024-12-09 12:40:00,232.47,232.59,232.41,232.51,19112.0,230.936,231.0552,230.8764,230.9758,19112.0
2024-12-09 12:50:00,232.52,232.61,232.33,232.35,15262.0,230.9857,231.0751,230.7969,230.8168,15262.0
2024-12-09 13:00:00,232.3,232.38,232.23,232.29,14213.0,230.7671,230.8466,230.6976,230.7572,14213.0
2024-12-09 13:10:00,232.26,232.45,232.24,232.41,8816.0,230.7274,230.9162,230.7075,230.8764,8816.0
2024-12-09 13:20:00,232.44,232.7,232.43,232.68,14772.0,230.9062,231.1645,230.8963,231.1446,14772.0
2024-12-09 13:30:00,232.68,232.75,232.49,232.64,22277.0,231.1446,231.2142,230.9559,231.1049,22277.0
2024-12-09 13:40:00,232.7,232.86,232.6,232.86,17228.0,231.1645,231.3234,231.0652,231.3234,17228.0
2024-12-09 13:50:00,232.92,232.92,232.68,232.78,19641.0,231.3831,231.3831,231.1446,231.244,19641.0
2024-12-09 14:00:00,232.77,232.81,232.43,232.65,25417.0,231.234,231.2738,230.8963,231.1148,25417.0
2024-12-09 14:10:00,232.68,232.68,232.42,232.42,12205.0,231.1446,231.1446,230.8864,230.8864,12205.0
2024-12-09 14:20:00,232.42,232.55,232.4,232.45,28116.0,230.8864,231.0155,230.8665,230.9162,28116.0
2024-12-09 14:30:00,232.44,232.52,232.33,232.49,20341.0,230.9062,230.9857,230.7969,230.9559,20341.0
2024-12-09 14:40:00,232.49,232.5,232.27,232.29,20704.0,230.9559,230.9658,230.7373,230.7572,20704.0
2024-12-09 14:50:00,232.31,232.31,231.93,232.14,25847.0,230.7771,230.7771,230.3996,230.6082,25847.0
2024-12-09 15:00:00,232.11,232.14,231.83,231.91,34574.0,230.5784,230.6082,230.3002,230.3797,34574.0
2024-12-09 15:10:00,231.91,231.94,231.69,231.79,22795.0,230.3797,230.4095,230.1612,230.2605,22795.0
2024-12-09 15:20:00,231.81,231.82,231.44,231.54,45274.0,230.2804,230.2903,229.9128,230.0122,45274.0
2024-12-09 15:30:00,231.55,231.71,231.45,231.58,41353.0,230.0221,230.181,229.9228,230.0519,41353.0
2024-12-09 15:40:00,231.58,231.77,231.48,231.68,163797.0,230.0519,230.2406,229.9526,230.1512,163797.0
2024-12-09 15:50:00,231.69,232.12,231.65,232.08,225807.0,230.1612,230.5883,230.1214,230.5486,225807.0
2024-12-10 09:30:00,232.1,232.37,231.67,232.16,138949.0,230.5685,230.8367,230.1413,230.6281,138949.0
2024-12-10 09:40:00,232.14,232.78,232.0,232.74,56055.0,230.6082,231.244,230.4691,231.2042,56055.0
2024-12-10 09:50:00,232.69,232.86,232.4,232.86,48301.0,231.1546,231.3234,230.8665,231.3234,48301.0
2024-12-10 10:00:00,232.86,233.91,232.86,233.87,65664.0,231.3234,232.3665,231.3234,232.3268,65664.0
2024-12-10 10:10:00,233.89,234.08,233.64,234.0,57648.0,232.3467,232.5354,232.0983,232.4559,57648.0
2024-12-10 10:20:00,234.0,234.03,233.56,233.63,36541.0,232.4559,232.4857,232.0188,232.0884,36541.0
2024-12-10 10:30:00,233.61,234.21,233.4,233.96,60582.0,232.0685,232.6645,231.8599,232.4162,60582.0
2024-12-10 10:40:00,233.96,233.96,233.7,233.89,35390.0,232.4162,232.4162,232.1579,232.3467,35390.0
2024-12-10 10:50:00,233.87,233.89,233.58,233.7,34220.0,232.3268,232.3467,232.0387,232.1579,34220.0
2024-12-10 11:00:00,233.69,234.0,233.37,233.38,49503.0,232.148,232.4559,231.8301,231.84,49503.0
2024-12-10 11:10:00,233.4,234.01,233.21,233.97,198228.0,231.8599,232.4659,231.6711,232.4261,198228.0
2024-12-10 11:20:00,233.96,234.11,233.89,234.0,58005.0,232.4162,232.5652,232.3467,232.4559,58005.0
2024-12-10 11:30:00,233.98,233.98,233.7,233.84,42154.0,232.4361,232.4361,232.1579,232.297,42154.0
2024-12-10 11:40:00,233.83,233.89,233.62,233.88,25216.0,232.287,232.3467,232.0784,232.3367,25216.0
2024-12-10 11:50:00,233.91,234.2,233.9,234.16,85881.0,232.3665,232.6546,232.3566,232.6149,85881.0
2024-12-10 12:00:00,234.15,234.19,234.07,234.09,29432.0,232.6049,232.6447,232.5255,232.5453,29432.0
2024-12-10 12:10:00,234.1,234.15,233.88,233.94,24279.0,232.5553,232.6049,232.3367,232.3963,24279.0
2024-12-10 12:20:00,233.94,234.28,233.94,234.19,18672.0,232.3963,232.7341,232.3963,232.6447,18672.0
2024-12-10 12:30:00,234.17,234.35,234.15,234.24,34234.0,232.6248,232.8036,232.6049,232.6943,34234.0
2024-12-10 12:40:00,234.25,234.56,234.22,234.56,45096.0,232.7043,233.0122,232.6745,233.0122,45096.0
2024-12-10 12:50:00,234.55,234.6,234.18,234.36,30207.0,233.0023,233.052,232.6347,232.8135,30207.0
2024-12-10 13:00:00,234.35,234.5,234.01,234.14,88310.0,232.8036,232.9526,232.4659,232.595,88310.0
2024-12-10 13:10:00,234.16,234.26,234.09,234.13,28103.0,232.6149,232.7142,232.5453,232.5851,28103.0
2024-12-10 13:20:00,234.12,234.31,234.03,234.19,593524.0,232.5751,232.7639,232.4857,232.6447,593524.0
2024-12-10 13:30:00,234.2,234.25,234.05,234.19,32538.0,232.6546,232.7043,232.5056,232.6447,32538.0
2024-12-10 13:40:00,234.2,234.27,234.04,234.15,31728.0,232.6546,232.7241,232.4957,232.6049,31728.0
2024-12-10 13:50:00,234.15,234.15,233.85,234.0,30896.0,232.6049,232.6049,232.3069,232.4559,30896.0
2024-12-10 14:00:00,233.99,234.0,233.61,233.72,50391.0,232.446,232.4559,232.0685,232.1778,50391.0
2024-12-10 14:10:00,233.71,233.71,233.53,233.69,25620.0,232.1678,232.1678,231.989,232.148,25620.0
2024-12-10 14:20:00,233.7,234.09,233.7,234.04,80723.0,232.1579,232.5453,232.1579,232.4957,80723.0
2024-12-10 14:30:00,234.0,234.03,233.65,233.7,22133.0,232.4559,232.4857,232.1082,232.1579,22133.0
2024-12-10 14:40:00,233.69,233.69,233.13,233.16,32165.0,232.148,232.148,231.5917,231.6215,32165.0
2024-12-10 14:50:00,233.12,233.22,232.99,233.15,38546.0,231.5817,231.6811,231.4526,231.6115,38546.0
2024-12-10 15:00:00,233.15,233.15,232.65,232.98,46423.0,231.6115,231.6115,231.1148,231.4427,46423.0
2024-12-10 15:10:00,232.98,232.98,232.77,232.91,33660.0,231.4427,231.4427,231.234,231.3731,33660.0
2024-12-10 15:20:00,232.92,232.92,232.73,232.81,42816.0,231.3831,231.3831,231.1943,231.2738,42816.0
2024-12-10 15:30:00,232.76,232.78,232.32,232.46,53161.0,231.2241,231.244,230.787,230.9261,53161.0
2024-12-10 15:40:00,232.47,232.61,232.17,232.28,53695.0,230.936,231.0751,230.638,230.7473,53695.0
2024-12-10 15:50:00,232.27,232.71,232.24,232.49,246038.0,230.7373,231.1744,230.7075,230.9559,246038.0
2024-12-11 09:30:00,234.37,235.22,234.24,234.55,126216.0,232.8235,233.6679,232.6943,233.0023,126216.0
2024-12-11 09:40:00,234.54,234.91,234.35,234.39,69526.0,232.9924,233.3599,232.8036,232.8434,69526.0
2024-12-11 09:50:00,234.44,234.77,234.33,234.65,51047.0,232.893,233.2208,232.7837,233.1016,51047.0
2024-12-11 10:00:00,234.64,235.42,234.44,235.41,72959.0,233.0917,233.8666,232.893,233.8566,72959.0
2024-12-11 10:10:00,235.37,235.4,234.99,235.13,63442.0,233.8169,233.8467,233.4394,233.5785,63442.0
2024-12-11 10:20:00,235.14,235.49,235.04,235.32,50881.0,233.5884,233.9361,233.4891,233.7672,50881.0
2024-12-11 10:30:00,235.33,235.58,235.28,235.42,52012.0,233.7771,234.0255,233.7275,233.8666,52012.0
2024-12-11 10:40:00,235.44,235.62,235.21,235.53,57420.0,233.8864,234.0652,233.6579,233.9758,57420.0
2024-12-11 10:50:00,235.53,235.73,235.18,235.36,52083.0,233.9758,234.1745,233.6281,233.807,52083.0
2024-12-11 11:00:00,235.39,235.47,235.22,235.39,53794.0,233.8368,233.9162,233.6679,233.8368,53794.0
2024-12-11 11:10:00,235.38,235.49,235.28,235.41,31827.0,233.8268,233.9361,233.7275,233.8566,31827.0
2024-12-11 11:20:00,235.41,235.65,235.36,235.5,24915.0,233.8566,234.095,233.807,233.946,24915.0
2024-12-11 11:30:00,235.53,236.09,235.53,235.98,55940.0,233.9758,234.5321,233.9758,234.4229,55940.0
2024-12-11 11:40:00,235.99,236.01,235.67,235.75,39619.0,234.4328,234.4527,234.1149,234.1944,39619.0
2024-12-11 11:50:00,235.76,235.76,235.52,235.75,29462.0,234.2043,234.2043,233.9659,234.1944,29462.0
2024-12-11 12:00:00,235.76,235.99,235.76,235.8,36189.0,234.2043,234.4328,234.2043,234.244,36189.0
2024-12-11 12:10:00,235.8,235.94,235.72,235.83,36203.0,234.244,234.3831,234.1646,234.2738,36203.0
2024-12-11 12:20:00,235.82,235.83,235.59,235.66,16754.0,234.2639,234.2738,234.0354,234.105,16754.0
2024-12-11 12:30:00,235.69,236.01,235.69,235.87,41049.0,234.1348,234.4527,234.1348,234.3136,41049.0
2024-12-11 12:40:00,235.87,236.19,235.87,236.11,24081.0,234.3136,234.6315,234.3136,234.552,24081.0
2024-12-11 12:50:00,236.11,236.13,235.94,236.01,17514.0,234.552,234.5719,234.3831,234.4527,17514.0
2024-12-11 13:00:00,236.0,236.19,235.97,236.14,14880.0,234.4427,234.6315,234.4129,234.5818,14880.0
2024-12-11 13:10:00,236.14,236.35,236.08,236.29,20678.0,234.5818,234.7904,234.5222,234.7308,20678.0
2024-12-11 13:20:00,236.3,236.3,236.06,236.2,50432.0,234.7407,234.7407,234.5023,234.6414,50432.0
2024-12-11 13:30:00,236.24,236.25,235.92,235.92,22265.0,234.6811,234.6911,234.3633,234.3633,22265.0
2024-12-11 13:40:00,235.91,235.94,235.72,235.88,110108.0,234.3533,234.3831,234.1646,234.3235,110108.0
2024-12-11 13:50:00,235.86,235.86,235.64,235.8,36248.0,234.3037,234.3037,234.0851,234.244,36248.0
2024-12-11 14:00:00,235.83,235.95,235.73,235.87,34574.0,234.2738,234.3931,234.1745,234.3136,34574.0
2024-12-11 14:10:00,235.87,236.11,235.86,236.08,12599.0,234.3136,234.552,234.3037,234.5222,12599.0
2024-12-11 14:20:00,236.07,236.25,236.03,236.25,23015.0,234.5123,234.6911,234.4725,234.6911,23015.0
2024-12-11 14:30:00,236.25,236.31,236.17,236.18,21221.0,234.6911,234.7507,234.6116,234.6215,21221.0
2024-12-11 14:40:00,236.2,236.2,235.98,235.98,52455.0,234.6414,234.6414,234.4229,234.4229,52455.0
2024-12-11 14:50:00,235.97,236.21,235.92,236.17,32845.0,234.4129,234.6513,234.3633,234.6116,32845.0
2024-12-11 15:00:00,236.16,236.28,236.11,236.27,34470.0,234.6017,234.7209,234.552,234.7109,34470.0
2024-12-11 15:10:00,236.24,236.24,236.02,236.1,25087.0,234.6811,234.6811,234.4626,234.5421,25087.0
2024-12-11 15:20:00,236.08,236.13,236.0,236.07,25516.0,234.5222,234.5719,234.4427,234.5123,25516.0
2024-12-11 15:30:00,236.07,236.34,236.02,236.31,41385.0,234.5123,234.7805,234.4626,234.7507,41385.0
2024-12-11 15:40:00,236.31,236.31,236.01,236.3,56478.0,234.7507,234.7507,234.4527,234.7407,56478.0
2024-12-11 15:50:00,236.3,236.6,236.24,236.52,259378.0,234.7407,235.0388,234.6811,234.9593,259378.0
2024-12-12 09:30:00,236.4,236.48,235.39,235.39,119038.0,234.8401,234.9196,233.8368,233.8368,119038.0
2024-12-12 09:40:00,235.39,235.56,235.05,235.18,68706.0,233.8368,234.0056,233.499,233.6281,68706.0
2024-12-12 09:50:00,235.16,235.39,234.89,235.38,55712.0,233.6083,233.8368,233.3401,233.8268,55712.0
2024-12-12 10:00:00,235.36,235.76,235.04,235.48,78250.0,233.807,234.2043,233.4891,233.9262,78250.0
2024-12-12 10:10:00,235.5,235.73,235.01,235.72,64058.0,233.946,234.1745,233.4593,234.1646,64058.0
2024-12-12 10:20:00,235.71,236.06,235.59,236.02,65661.0,234.1546,234.5023,234.0354,234.4626,65661.0
2024-12-12 10:30:00,236.02,236.14,235.87,236.09,46962.0,234.4626,234.5818,234.3136,234.5321,46962.0
2024-12-12 10:40:00,236.08,236.18,235.88,236.11,79189.0,234.5222,234.6215,234.3235,234.552,79189.0
2024-12-12 10:50:00,236.11,236.5,236.02,236.45,34565.0,234.552,234.9394,234.4626,234.8898,34565.0
2024-12-12 11:00:00,236.47,236.66,236.39,236.5,29104.0,234.9096,235.0984,234.8302,234.9394,29104.0
2024-12-12 11:10:00,236.52,236.61,236.39,236.46,18824.0,234.9593,235.0487,234.8302,234.8997,18824.0
2024-12-12 11:20:00,236.44,236.44,236.12,236.19,16003.0,234.8798,234.8798,234.5619,234.6315,16003.0
2024-12-12 11:30:00,236.21,236.22,235.99,236.04,23292.0,234.6513,234.6613,234.4328,234.4825,23292.0
2024-12-12 11:40:00,235.99,236.0,235.5,235.77,22088.0,234.4328,234.4427,233.946,234.2142,22088.0
2024-12-12 11:50:00,235.73,235.73,235.55,235.58,14693.0,234.1745,234.1745,233.9957,234.0255,14693.0
2024-12-12 12:00:00,235.55,235.86,235.51,235.85,18821.0,233.9957,234.3037,233.956,234.2937,18821.0
2024-12-12 12:10:00,235.84,235.95,235.62,235.73,12350.0,234.2838,234.3931,234.0652,234.1745,12350.0
2024-12-12 12:20:00,235.73,235.75,235.3,235.5,26736.0,234.1745,234.1944,233.7473,233.946,26736.0
2024-12-12 12:30:00,235.5,235.71,235.41,235.69,21488.0,233.946,234.1546,233.8566,234.1348,21488.0
2024-12-12 12:40:00,235.7,235.73,235.58,235.68,34610.0,234.1447,234.1745,234.0255,234.1248,34610.0
2024-12-12 12:50:00,235.68,235.75,235.49,235.75,16895.0,234.1248,234.1944,233.9361,234.1944,16895.0
2024-12-12 13:00:00,235.73,235.8,235.46,235.61,24294.0,234.1745,234.244,233.9063,234.0553,24294.0
2024-12-12 13:10:00,235.65,235.84,235.62,235.83,25315.0,234.095,234.2838,234.0652,234.2738,25315.0
2024-12-12 13:20:00,235.84,235.98,235.75,235.79,27323.0,234.2838,234.4229,234.1944,234.2341,27323.0
2024-12-12 13:30:00,235.79,235.85,235.59,235.73,22305.0,234.2341,234.2937,234.0354,234.1745,22305.0
2024-12-12 13:40:00,235.72,235.8,235.44,235.55,15660.0,234.1646,234.244,233.8864,233.9957,15660.0
2024-12-12 13:50:00,235.56,235.58,235.22,235.25,12317.0,234.0056,234.0255,233.6679,233.6977,12317.0
2024-12-12 14:00:00,235.19,235.22,235.03,235.03,22218.0,233.6381,233.6679,233.4791,233.4791,22218.0
2024-12-12 14:10:00,235.06,235.11,234.76,234.84,37243.0,233.5089,233.5586,233.2109,233.2904,37243.0
2024-12-12 14:20:00,234.78,234.82,234.43,234.53,30039.0,233.2308,233.2705,232.8831,232.9824,30039.0
2024-12-12 14:30:00,234.52,234.87,234.52,234.87,17998.0,232.9725,233.3202,232.9725,233.3202,17998.0
2024-12-12 14:40:00,234.83,234.87,234.68,234.75,41960.0,233.2804,233.3202,233.1314,233.201,41960.0
2024-12-12 14:50:00,234.75,234.84,234.59,234.68,27924.0,233.201,233.2904,233.042,233.1314,27924.0
2024-12-12 15:00:00,234.66,234.73,234.56,234.61,18511.0,233.1116,233.1811,233.0122,233.0619,18511.0
2024-12-12 15:10:00,234.59,234.64,234.28,234.37,53245.0,233.042,233.0917,232.7341,232.8235,53245.0
2024-12-12 15:20:00,234.38,234.54,234.26,234.35,42233.0,232.8334,232.9924,232.7142,232.8036,42233.0
2024-12-12 15:30:00,234.36,234.6,234.35,234.49,48229.0,232.8135,233.052,232.8036,232.9427,48229.0
2024-12-12 15:40:00,234.48,234.69,234.34,234.62,40634.0,232.9328,233.1414,232.7937,233.0718,40634.0
2024-12-12 15:50:00,234.63,234.95,234.51,234.52,270655.0,233.0818,233.3997,232.9626,232.9725,270655.0
2024-12-13 09:30:00,234.49,234.8,234.05,234.34,117665.0,232.9427,233.2506,232.5056,232.7937,117665.0
2024-12-13 09:40:00,234.37,235.16,234.28,235.04,58938.0,232.8235,233.6083,232.7341,233.4891,58938.0
2024-12-13 09:50:00,235.06,235.14,234.74,234.91,58279.0,233.5089,233.5884,233.191,233.3599,58279.0
2024-12-13 10:00:00,234.94,234.99,234.59,234.77,49792.0,233.3897,233.4394,233.042,233.2208,49792.0
2024-12-13 10:10:00,234.79,235.35,234.73,235.07,95898.0,233.2407,233.797,233.1811,233.5189,95898.0
2024-12-13 10:20:00,235.08,235.34,235.03,235.23,43814.0,233.5288,233.7871,233.4791,233.6778,43814.0
2024-12-13 10:30:00,235.27,235.46,235.2,235.21,60510.0,233.7175,233.9063,233.648,233.6579,60510.0
2024-12-13 10:40:00,235.22,235.25,234.49,234.97,72025.0,233.6679,233.6977,232.9427,233.4195,72025.0
2024-12-13 10:50:00,234.96,234.96,234.17,234.17,54812.0,233.4096,233.4096,232.6248,232.6248,54812.0
2024-12-13 11:00:00,234.18,234.28,233.9,234.01,64460.0,232.6347,232.7341,232.3566,232.4659,64460.0
2024-12-13 11:10:00,233.98,234.66,233.98,234.64,37432.0,232.4361,233.1116,232.4361,233.0917,37432.0
2024-12-13 11:20:00,234.63,234.77,234.48,234.62,19837.0,233.0818,233.2208,232.9328,233.0718,19837.0
2024-12-13 11:30:00,234.7,235.27,234.68,234.96,61035.0,233.1513,233.7175,233.1314,233.4096,61035.0
2024-12-13 11:40:00,234.95,235.05,234.71,234.81,29433.0,233.3997,233.499,233.1612,233.2606,29433.0
2024-12-13 11:50:00,234.83,234.83,234.39,234.68,26950.0,233.2804,233.2804,232.8434,233.1314,26950.0
2024-12-13 12:00:00,234.6,234.69,234.51,234.61,19980.0,233.052,233.1414,232.9626,233.0619,19980.0
2024-12-13 12:10:00,234.65,234.82,234.44,234.67,14345.0,233.1016,233.2705,232.893,233.1215,14345.0
2024-12-13 12:20:00,234.69,234.72,234.45,234.51,12707.0,233.1414,233.1712,232.903,232.9626,12707.0
2024-12-13 12:30:00,234.46,234.58,234.39,234.49,30075.0,232.9129,233.0321,232.8434,232.9427,30075.0
2024-12-13 12:40:00,234.47,234.65,234.34,234.52,23728.0,232.9228,233.1016,232.7937,232.9725,23728.0
2024-12-13 12:50:00,234.48,234.71,234.36,234.4,19395.0,232.9328,233.1612,232.8135,232.8533,19395.0
2024-12-13 13:00:00,234.41,234.73,234.34,234.69,13461.0,232.8632,233.1811,232.7937,233.1414,13461.0
2024-12-13 13:10:00,234.74,234.86,234.64,234.77,22226.0,233.191,233.3103,233.0917,233.2208,22226.0
2024-12-13 13:20:00,234.77,234.96,234.65,234.89,30289.0,233.2208,233.4096,233.1016,233.3401,30289.0
2024-12-13 13:30:00,234.91,234.98,234.71,234.95,28389.0,233.3599,233.4295,233.1612,233.3997,28389.0
2024-12-13 13:40:00,234.96,235.2,234.93,235.08,27915.0,233.4096,233.648,233.3798,233.5288,27915.0
2024-12-13 13:50:00,235.1,235.33,235.0,235.29,23358.0,233.5487,233.7771,233.4493,233.7374,23358.0
2024-12-13 14:00:00,235.3,235.37,235.12,235.37,36704.0,233.7473,233.8169,233.5685,233.8169,36704.0
2024-12-13 14:10:00,235.36,235.4,235.12,235.35,14712.0,233.807,233.8467,233.5685,233.797,14712.0
2024-12-13 14:20:00,235.35,235.4,235.2,235.32,28800.0,233.797,233.8467,233.648,233.7672,28800.0
2024-12-13 14:30:00,235.33,235.39,235.16,235.22,14322.0,233.7771,233.8368,233.6083,233.6679,14322.0
2024-12-13 14:40:00,235.19,235.32,235.16,235.32,14361.0,233.6381,233.7672,233.6083,233.7672,14361.0
2024-12-13 14:50:00,235.31,235.48,235.31,235.38,30693.0,233.7573,233.9262,233.7573,233.8268,30693.0
2024-12-13 15:00:00,235.37,235.52,235.26,235.29,42453.0,233.8169,233.9659,233.7076,233.7374,42453.0
2024-12-13 15:10:00,235.3,235.43,234.98,234.98,26716.0,233.7473,233.8765,233.4295,233.4295,26716.0
2024-12-13 15:20:00,234.98,235.06,234.81,234.94,25065.0,233.4295,233.5089,233.2606,233.3897,25065.0
2024-12-13 15:30:00,234.92,235.37,234.78,235.34,45743.0,233.3699,233.8169,233.2308,233.7871,45743.0
2024-12-13 15:40:00,235.33,235.38,235.2,235.32,38666.0,233.7771,233.8268,233.648,233.7672,38666.0
2024-12-13 15:50:00,235.34,235.59,235.31,235.52,250039.0,233.7871,234.0354,233.7573,233.9659,250039.0
2024-12-16 09:30:00,236.71,237.54,236.57,237.54,76270.0,235.148,235.9726,235.009,235.9726,76270.0
2024-12-16 09:40:00,237.51,237.55,236.56,236.6,96909.0,235.9428,235.9825,234.999,235.0388,96909.0
2024-12-16 09:50:00,236.59,236.68,236.25,236.52,96924.0,235.0288,235.1182,234.6911,234.9593,96924.0
2024-12-16 10:00:00,236.52,237.05,236.5,236.82,159659.0,234.9593,235.4858,234.9394,235.2573,159659.0
2024-12-16 10:10:00,236.81,237.16,236.78,237.0,57458.0,235.2474,235.5951,235.2176,235.4361,57458.0
2024-12-16 10:20:00,236.98,237.42,236.71,237.42,58158.0,235.4163,235.8534,235.148,235.8534,58158.0
2024-12-16 10:30:00,237.46,237.7,237.32,237.67,53495.0,235.8931,236.1315,235.754,236.1017,53495.0
2024-12-16 10:40:00,237.65,237.89,237.63,237.73,66206.0,236.0818,236.3203,236.062,236.1613,66206.0
2024-12-16 10:50:00,237.74,237.97,237.56,237.93,44860.0,236.1712,236.3997,235.9924,236.36,44860.0
2024-12-16 11:00:00,237.94,238.3,237.91,238.18,62280.0,236.3699,236.7276,236.3401,236.6083,62280.0
2024-12-16 11:10:00,238.2,238.54,238.17,238.5,44254.0,236.6282,236.966,236.5984,236.9262,44254.0
2024-12-16 11:20:00,238.52,238.69,238.3,238.69,47129.0,236.9461,237.115,236.7276,237.115,47129.0
2024-12-16 11:30:00,238.67,238.7,238.15,238.17,30662.0,237.0951,237.1249,236.5785,236.5984,30662.0
2024-12-16 11:40:00,238.24,238.47,238.12,238.25,23440.0,236.6679,236.8964,236.5487,236.6779,23440.0
2024-12-16 11:50:00,238.28,238.47,238.24,238.41,16375.0,236.7077,236.8964,236.6679,236.8368,16375.0
2024-12-16 12:00:00,238.4,238.78,238.32,238.72,31380.0,236.8269,237.2044,236.7474,237.1448,31380.0
2024-12-16 12:10:00,238.72,238.83,238.69,238.78,19083.0,237.1448,237.2541,237.115,237.2044,19083.0
2024-12-16 12:20:00,238.8,238.82,238.46,238.54,22594.0,237.2243,237.2441,236.8865,236.966,22594.0
2024-12-16 12:30:00,238.51,238.56,238.46,238.5,38793.0,236.9362,236.9858,236.8865,236.9262,38793.0
2024-12-16 12:40:00,238.46,238.57,238.27,238.56,69971.0,236.8865,236.9958,236.6977,236.9858,69971.0
2024-12-16 12:50:00,238.53,238.84,238.48,238.83,67257.0,236.956,237.264,236.9064,237.2541,67257.0
2024-12-16 13:00:00,238.82,238.82,238.41,238.46,33386.0,237.2441,237.2441,236.8368,236.8865,33386.0
2024-12-16 13:10:00,238.49,238.51,238.14,238.34,44198.0,236.9163,236.9362,236.5686,236.7673,44198.0
2024-12-16 13:20:00,238.34,238.64,238.31,238.62,18024.0,236.7673,237.0653,236.7375,237.0454,18024.0
2024-12-16 13:30:00,238.64,238.65,238.51,238.53,26174.0,237.0653,237.0752,236.9362,236.956,26174.0
2024-12-16 13:40:00,238.53,238.72,238.51,238.69,24196.0,236.956,237.1448,236.9362,237.115,24196.0
2024-12-16 13:50:00,238.68,238.72,238.57,238.57,14760.0,237.105,237.1448,236.9958,236.9958,14760.0
2024-12-16 14:00:00,238.56,238.56,238.3,238.45,9184.0,236.9858,236.9858,236.7276,236.8766,9184.0
2024-12-16 14:10:00,238.46,238.46,238.23,238.35,23155.0,236.8865,236.8865,236.658,236.7772,23155.0
2024-12-16 14:20:00,238.34,238.37,238.12,238.29,20582.0,236.7673,236.7971,236.5487,236.7176,20582.0
2024-12-16 14:30:00,238.27,238.34,238.22,238.31,32218.0,236.6977,236.7673,236.6481,236.7375,32218.0
2024-12-16 14:40:00,238.29,238.31,238.11,238.26,84861.0,236.7176,236.7375,236.5388,236.6878,84861.0
2024-12-16 14:50:00,238.27,238.46,238.21,238.43,41062.0,236.6977,236.8865,236.6381,236.8567,41062.0
2024-12-16 15:00:00,238.43,238.64,238.34,238.63,36337.0,236.8567,237.0653,236.7673,237.0554,36337.0
2024-12-16 15:10:00,238.62,238.74,238.59,238.65,50205.0,237.0454,237.1646,237.0156,237.0752,50205.0
2024-12-16 15:20:00,238.67,238.85,238.67,238.79,50077.0,237.0951,237.2739,237.0951,237.2143,50077.0
2024-12-16 15:30:00,238.73,238.73,238.35,238.46,57378.0,237.1547,237.1547,236.7772,236.8865,57378.0
2024-12-16 15:40:00,238.47,238.51,238.22,238.23,79734.0,236.8964,236.9362,236.6481,236.658,79734.0
2024-12-16 15:50:00,238.23,238.72,238.01,238.68,224375.0,236.658,237.1448,236.4395,237.105,224375.0
2024-12-17 09:30:00,239.76,239.76,238.17,238.38,153077.0,238.1779,238.1779,236.5984,236.807,153077.0
2024-12-17 09:40:00,238.36,238.97,237.94,238.73,155952.0,236.7872,237.3931,236.3699,237.1547,155952.0
2024-12-17 09:50:00,238.75,239.85,238.74,239.6,175753.0,237.1746,238.2673,237.1646,238.019,175753.0
2024-12-17 10:00:00,239.65,239.7,238.89,239.22,199374.0,238.0686,238.1183,237.3137,237.6415,199374.0
2024-12-17 10:10:00,239.21,239.6,238.15,238.19,126822.0,237.6315,238.019,236.5785,236.6183,126822.0
2024-12-17 10:20:00,238.15,238.67,237.94,238.41,124535.0,236.5785,237.0951,236.3699,236.8368,124535.0
2024-12-17 10:30:00,238.43,238.81,238.19,238.71,103074.0,236.8567,237.2342,236.6183,237.1348,103074.0
2024-12-17 10:40:00,238.69,239.38,238.57,239.3,127339.0,237.115,237.8004,236.9958,237.721,127339.0
2024-12-17 10:50:00,239.31,239.47,239.0,239.34,148848.0,237.7309,237.8898,237.4229,237.7607,148848.0
2024-12-17 11:00:00,239.32,239.6,239.15,239.58,113826.0,237.7408,238.019,237.5719,237.9991,113826.0
2024-12-17 11:10:00,239.61,239.87,239.04,239.12,54077.0,238.0289,238.2872,237.4627,237.5421,54077.0
2024-12-17 11:20:00,239.13,239.19,238.79,238.91,48787.0,237.5521,237.6117,237.2143,237.3335,48787.0
2024-12-17 11:30:00,238.92,239.25,238.81,239.13,36339.0,237.3435,237.6713,237.2342,237.5521,36339.0
2024-12-17 11:40:00,239.14,239.14,238.3,238.33,40184.0,237.562,237.562,236.7276,236.7574,40184.0
2024-12-17 11:50:00,238.31,238.54,237.82,238.1,106295.0,236.7375,236.966,236.2507,236.5289,106295.0
2024-12-17 12:00:00,238.07,238.37,237.45,238.31,118072.0,236.4991,236.7971,235.8832,236.7375,118072.0
2024-12-17 12:10:00,238.36,238.44,238.1,238.28,52706.0,236.7872,236.8666,236.5289,236.7077,52706.0
2024-12-17 12:20:00,238.33,238.5,238.11,238.48,47759.0,236.7574,236.9262,236.5388,236.9064,47759.0
2024-12-17 12:30:00,238.49,238.62,238.31,238.53,30787.0,236.9163,237.0454,236.7375,236.956,30787.0
2024-12-17 12:40:00,238.55,238.91,238.49,238.89,39229.0,236.9759,237.3335,236.9163,237.3137,39229.0
2024-12-17 12:50:00,238.9,239.2,238.82,239.2,42262.0,237.3236,237.6216,237.2441,237.6216,42262.0
2024-12-17 13:00:00,239.16,239.32,239.02,239.26,56563.0,237.5819,237.7408,237.4428,237.6812,56563.0
2024-12-17 13:10:00,239.26,239.43,238.94,239.09,32578.0,237.6812,237.8501,237.3633,237.5123,32578.0
2024-12-17 13:20:00,239.09,239.26,238.95,239.19,37584.0,237.5123,237.6812,237.3733,237.6117,37584.0
2024-12-17 13:30:00,239.18,239.25,239.1,239.13,37255.0,237.6017,237.6713,237.5223,237.5521,37255.0
2024-12-17 13:40:00,239.12,239.2,238.74,238.76,46916.0,237.5421,237.6216,237.1646,237.1845,46916.0
2024-12-17 13:50:00,238.78,239.03,238.78,238.93,40194.0,237.2044,237.4527,237.2044,237.3534,40194.0
2024-12-17 14:00:00,238.92,239.29,238.71,239.15,42723.0,237.3435,237.711,237.1348,237.5719,42723.0
2024-12-17 14:10:00,239.12,239.34,239.12,239.33,37443.0,237.5421,237.7607,237.5421,237.7508,37443.0
2024-12-17 14:20:00,239.32,239.35,239.07,239.3,29827.0,237.7408,237.7706,237.4925,237.721,29827.0
2024-12-17 14:30:00,239.28,239.34,239.03,239.3,154593.0,237.7011,237.7607,237.4527,237.721,154593.0
2024-12-17 14:40:00,239.32,239.44,239.11,239.15,52580.0,237.7408,237.86,237.5322,237.5719,52580.0
2024-12-17 14:50:00,239.15,239.28,238.86,239.15,47992.0,237.5719,237.7011,237.2839,237.5719,47992.0
2024-12-17 15:00:00,239.15,239.24,238.97,239.08,55753.0,237.5719,237.6613,237.3931,237.5024,55753.0
2024-12-17 15:10:00,239.08,239.27,239.04,239.09,50045.0,237.5024,237.6912,237.4627,237.5123,50045.0
2024-12-17 15:20:00,239.08,239.15,238.8,238.97,124349.0,237.5024,237.5719,237.2243,237.3931,124349.0
2024-12-17 15:30:00,238.98,239.37,238.94,239.37,94331.0,237.4031,237.7905,237.3633,237.7905,94331.0
2024-12-17 15:40:00,239.35,239.87,239.35,239.72,78894.0,237.7706,238.2872,237.7706,238.1382,78894.0
2024-12-17 15:50:00,239.72,239.93,239.34,239.45,280707.0,238.1382,238.3468,237.7607,237.87,280707.0
2024-12-18 09:30:00,237.53,237.9,237.23,237.37,105003.0,235.9626,236.3302,235.6646,235.8037,105003.0
2024-12-18 09:40:00,237.34,238.1,237.0,238.08,483277.0,235.7739,236.5289,235.4361,236.509,483277.0
2024-12-18 09:50:00,238.07,238.32,237.75,238.08,132875.0,236.4991,236.7474,236.1812,236.509,132875.0
2024-12-18 10:00:00,238.08,238.81,238.0,238.66,76115.0,236.509,237.2342,236.4295,237.0852,76115.0
2024-12-18 10:10:00,238.63,238.81,238.45,238.7,67202.0,237.0554,237.2342,236.8766,237.1249,67202.0
2024-12-18 10:20:00,238.71,238.98,238.54,238.88,63133.0,237.1348,237.4031,236.966,237.3037,63133.0
2024-12-18 10:30:00,238.88,239.14,238.81,239.08,50460.0,237.3037,237.562,237.2342,237.5024,50460.0
2024-12-18 10:40:00,239.08,239.63,238.98,239.59,34665.0,237.5024,238.0488,237.4031,238.009,34665.0
2024-12-18 10:50:00,239.59,239.59,239.26,239.26,36317.0,238.009,238.009,237.6812,237.6812,36317.0
2024-12-18 11:00:00,239.27,239.47,239.11,239.14,37229.0,237.6912,237.8898,237.5322,237.562,37229.0
2024-12-18 11:10:00,239.1,239.14,238.42,238.55,56079.0,237.5223,237.562,236.8468,236.9759,56079.0
2024-12-18 11:20:00,238.55,239.48,238.45,239.42,38823.0,236.9759,237.8998,236.8766,237.8402,38823.0
2024-12-18 11:30:00,239.45,240.02,239.39,239.94,44100.0,237.87,238.4362,237.8104,238.3567,44100.0
2024-12-18 11:40:00,239.9,240.28,239.78,240.14,47511.0,238.317,238.6945,238.1978,238.5554,47511.0
2024-12-18 11:50:00,240.15,240.2,239.72,239.82,37749.0,238.5653,238.615,238.1382,238.2375,37749.0
2024-12-18 12:00:00,239.82,239.93,239.5,239.5,52143.0,238.2375,238.3468,237.9196,237.9196,52143.0
2024-12-18 12:10:00,239.48,239.51,239.27,239.45,41905.0,237.8998,237.9296,237.6912,237.87,41905.0
2024-12-18 12:20:00,239.46,239.49,239.07,239.14,27069.0,237.8799,237.9097,237.4925,237.562,27069.0
2024-12-18 12:30:00,239.11,239.4,238.83,238.84,34083.0,237.5322,237.8203,237.2541,237.264,34083.0
2024-12-18 12:40:00,238.87,239.09,238.69,239.02,34139.0,237.2938,237.5123,237.115,237.4428,34139.0
2024-12-18 12:50:00,239.05,239.05,238.8,238.86,29055.0,237.4726,237.4726,237.2243,237.2839,29055.0
2024-12-18 13:00:00,238.89,238.89,238.69,238.7,17787.0,237.3137,237.3137,237.115,237.1249,17787.0
2024-12-18 13:10:00,238.75,238.9,238.63,238.87,14583.0,237.1746,237.3236,237.0554,237.2938,14583.0
2024-12-18 13:20:00,238.85,238.9,238.56,238.6,16424.0,237.2739,237.3236,236.9858,237.0256,16424.0
2024-12-18 13:30:00,238.59,238.83,238.52,238.53,30516.0,237.0156,237.2541,236.9461,236.956,30516.0
2024-12-18 13:40:00,238.54,238.75,238.33,238.73,36716.0,236.966,237.1746,236.7574,237.1547,36716.0
2024-12-18 13:50:00,238.74,238.89,238.66,238.82,23757.0,237.1646,237.3137,237.0852,237.2441,23757.0
2024-12-18 14:00:00,238.81,238.81,236.19,236.25,150934.0,237.2342,237.2342,234.6315,234.6911,150934.0
2024-12-18 14:10:00,236.31,236.66,235.88,236.26,86856.0,234.7507,235.0984,234.3235,234.701,86856.0
2024-12-18 14:20:00,236.38,237.19,236.17,236.17,85869.0,234.8202,235.6249,234.6116,234.6116,85869.0
2024-12-18 14:30:00,236.2,237.03,235.79,236.11,177492.0,234.6414,235.4659,234.2341,234.552,177492.0
2024-12-18 14:40:00,236.05,236.44,234.86,235.5,126026.0,234.4924,234.8798,233.3103,233.946,126026.0
2024-12-18 14:50:00,235.53,235.6,233.73,233.9,148096.0,233.9758,234.0454,232.1877,232.3566,148096.0
2024-12-18 15:00:00,233.94,234.21,232.06,232.99,286701.0,232.3963,232.6645,230.5287,231.4526,286701.0
2024-12-18 15:10:00,233.04,233.07,231.7,231.89,255740.0,231.5023,231.5321,230.1711,230.3598,255740.0
2024-12-18 15:20:00,231.97,232.88,230.57,230.69,319069.0,230.4393,231.3433,229.0486,229.1678,319069.0
2024-12-18 15:30:00,230.66,231.21,229.27,229.37,327089.0,229.138,229.6843,227.7571,227.8565,327089.0
2024-12-18 15:40:00,229.31,229.69,227.71,229.56,787783.0,227.7969,228.1744,226.2074,228.0452,787783.0
2024-12-18 15:50:00,229.52,230.51,228.41,228.48,982324.0,228.0055,228.989,226.9028,226.9723,982324.0
2024-12-19 09:30:00,231.76,232.42,230.25,230.88,212112.0,230.2307,230.8864,228.7307,229.3565,212112.0
2024-12-19 09:40:00,230.89,231.73,230.63,231.17,136454.0,229.3664,230.2009,229.1082,229.6446,136454.0
2024-12-19 09:50:00,231.18,231.66,230.8,231.28,170859.0,229.6545,230.1314,229.277,229.7539,170859.0
2024-12-19 10:00:00,231.32,231.38,229.94,230.46,186563.0,229.7936,229.8532,228.4227,228.9393,186563.0
2024-12-19 10:10:00,230.47,231.05,230.37,230.74,75234.0,228.9492,229.5254,228.8499,229.2174,75234.0
2024-12-19 10:20:00,230.69,230.92,228.97,229.05,120184.0,229.1678,229.3962,227.4591,227.5386,120184.0
2024-12-19 10:30:00,229.08,229.87,228.99,229.51,168765.0,227.5684,228.3532,227.479,227.9956,168765.0
2024-12-19 10:40:00,229.55,230.14,229.36,229.97,99489.0,228.0353,228.6214,227.8465,228.4525,99489.0
2024-12-19 10:50:00,229.95,230.06,228.92,229.62,100634.0,228.4326,228.5419,227.4094,228.1048,100634.0
2024-12-19 11:00:00,229.61,229.69,228.57,228.74,140204.0,228.0949,228.1744,227.0618,227.2306,140204.0
2024-12-19 11:10:00,228.82,229.01,228.47,228.72,134085.0,227.3101,227.4989,226.9624,227.2108,134085.0
2024-12-19 11:20:00,228.69,229.97,228.68,229.86,84331.0,227.181,228.4525,227.171,228.3432,84331.0
2024-12-19 11:30:00,229.83,229.99,229.23,229.86,56940.0,228.3134,228.4724,227.7174,228.3432,56940.0
2024-12-19 11:40:00,229.89,229.9,229.17,229.5,69109.0,228.373,228.383,227.6578,227.9856,69109.0
2024-12-19 11:50:00,229.52,229.54,228.76,229.17,88152.0,228.0055,228.0254,227.2505,227.6578,88152.0
2024-12-19 12:00:00,229.13,229.39,228.99,229.08,74945.0,227.6181,227.8763,227.479,227.5684,74945.0
2024-12-19 12:10:00,229.09,229.11,228.37,228.39,99642.0,227.5783,227.5982,226.8631,226.8829,99642.0
2024-12-19 12:20:00,228.38,228.62,227.23,227.47,214649.0,226.873,227.1114,225.7306,225.969,214649.0
2024-12-19 12:30:00,227.53,227.71,226.96,227.52,149599.0,226.0286,226.2074,225.4624,226.0187,149599.0
2024-12-19 12:40:00,227.49,227.96,227.31,227.81,161199.0,225.9889,226.4558,225.8101,226.3068,161199.0
2024-12-19 12:50:00,227.81,228.75,227.58,228.74,86619.0,226.3068,227.2406,226.0783,227.2306,86619.0
2024-12-19 13:00:00,228.64,228.66,227.7,228.4,60078.0,227.1313,227.1512,226.1975,226.8929,60078.0
2024-12-19 13:10:00,228.25,228.88,228.24,228.56,130106.0,226.7439,227.3697,226.7339,227.0518,130106.0
2024-12-19 13:20:00,228.49,228.98,228.29,228.94,71175.0,226.9823,227.4691,226.7836,227.4293,71175.0
2024-12-19 13:30:00,228.91,229.31,228.73,229.27,49800.0,227.3995,227.7969,227.2207,227.7571,49800.0
2024-12-19 13:40:00,229.3,229.52,229.25,229.35,42623.0,227.7869,228.0055,227.7373,227.8366,42623.0
2024-12-19 13:50:00,229.36,229.93,229.0,229.93,109694.0,227.8465,228.4128,227.4889,228.4128,109694.0
2024-12-19 14:00:00,229.91,229.92,229.16,229.31,77494.0,228.3929,228.4028,227.6479,227.7969,77494.0
2024-12-19 14:10:00,229.3,229.33,228.51,228.64,96993.0,227.7869,227.8167,227.0022,227.1313,96993.0
2024-12-19 14:20:00,228.54,229.05,228.34,228.67,53845.0,227.032,227.5386,226.8333,227.1611,53845.0
2024-12-19 14:30:00,228.67,228.75,228.29,228.42,40467.0,227.1611,227.2406,226.7836,226.9127,40467.0
2024-12-19 14:40:00,228.44,228.88,228.26,228.76,74143.0,226.9326,227.3697,226.7538,227.2505,74143.0
2024-12-19 14:50:00,228.79,229.15,228.65,228.66,61811.0,227.2803,227.6379,227.1412,227.1512,61811.0
2024-12-19 15:00:00,228.68,229.04,228.62,228.99,88096.0,227.171,227.5287,227.1114,227.479,88096.0
2024-12-19 15:10:00,228.98,229.3,228.57,229.24,46036.0,227.4691,227.7869,227.0618,227.7273,46036.0
2024-12-19 15:20:00,229.23,229.81,228.99,229.37,104350.0,227.7174,228.2936,227.479,227.8565,104350.0
2024-12-19 15:30:00,229.38,229.58,228.12,229.13,178498.0,227.8664,228.0651,226.6147,227.6181,178498.0
2024-12-19 15:40:00,229.08,229.4,228.77,228.86,321767.0,227.5684,227.8863,227.2604,227.3498,321767.0
2024-12-19 15:50:00,228.86,228.86,228.07,228.3,643789.0,227.3498,227.3498,226.5651,226.7935,643789.0
2024-12-20 09:30:00,226.04,227.62,225.72,227.55,145562.0,224.5484,226.118,224.2306,226.0485,145562.0
2024-12-20 09:40:00,227.48,227.51,225.85,225.94,139887.0,225.9789,226.0087,224.3597,224.4491,139887.0
2024-12-20 09:50:00,226.03,226.78,225.5,226.24,114890.0,224.5385,225.2836,224.012,224.7471,114890.0
2024-12-20 10:00:00,226.27,227.57,226.21,227.01,108004.0,224.7769,226.0684,224.7173,225.512,108004.0
2024-12-20 10:10:00,227.0,228.1,226.69,227.89,78149.0,225.5021,226.5949,225.1942,226.3862,78149.0
2024-12-20 10:20:00,227.85,229.0,227.68,228.88,98970.0,226.3465,227.4889,226.1776,227.3697,98970.0
2024-12-20 10:30:00,228.88,229.96,228.86,229.95,112405.0,227.3697,228.4426,227.3498,228.4326,112405.0
2024-12-20 10:40:00,229.91,230.09,229.36,229.47,88512.0,228.3929,228.5717,227.8465,227.9558,88512.0
2024-12-20 10:50:00,229.49,230.02,229.48,229.55,52579.0,227.9757,228.5022,227.9658,228.0353,52579.0
2024-12-20 11:00:00,229.56,230.55,229.38,230.16,77393.0,228.0452,229.0287,227.8664,228.6413,77393.0
2024-12-20 11:10:00,230.16,230.9,230.12,230.73,78546.0,228.6413,229.3764,228.6015,229.2075,78546.0
2024-12-20 11:20:00,230.65,231.15,230.57,230.92,48541.0,229.128,229.6247,229.0486,229.3962,48541.0
2024-12-20 11:30:00,230.92,231.83,230.81,231.83,68696.0,229.3962,230.3002,229.287,230.3002,68696.0
2024-12-20 11:40:00,231.8,232.26,231.63,231.74,53845.0,230.2704,230.7274,230.1016,230.2108,53845.0
2024-12-20 11:50:00,231.75,231.85,231.03,231.6,91820.0,230.2208,230.3201,229.5055,230.0718,91820.0
2024-12-20 12:00:00,231.61,231.74,231.33,231.74,56894.0,230.0817,230.2108,229.8035,230.2108,56894.0
2024-12-20 12:10:00,231.76,232.09,231.67,232.04,59490.0,230.2307,230.5585,230.1413,230.5089,59490.0
2024-12-20 12:20:00,232.01,232.51,231.86,232.45,56515.0,230.4791,230.9758,230.33,230.9162,56515.0
2024-12-20 12:30:00,232.45,232.46,231.55,232.1,79492.0,230.9162,230.9261,230.0221,230.5685,79492.0
2024-12-20 12:40:00,232.11,232.23,231.82,232.2,58060.0,230.5784,230.6976,230.2903,230.6678,58060.0
2024-12-20 12:50:00,232.23,232.47,231.94,232.01,26573.0,230.6976,230.936,230.4095,230.4791,26573.0
2024-12-20 13:00:00,231.98,232.29,231.87,231.96,42089.0,230.4493,230.7572,230.34,230.4294,42089.0
2024-12-20 13:10:00,232.0,232.0,231.49,231.75,56927.0,230.4691,230.4691,229.9625,230.2208,56927.0
2024-12-20 13:20:00,231.69,231.77,231.31,231.41,65100.0,230.1612,230.2406,229.7837,229.883,65100.0
2024-12-20 13:30:00,231.35,231.71,231.34,231.44,51911.0,229.8234,230.181,229.8135,229.9128,51911.0
2024-12-20 13:40:00,231.48,231.48,230.92,231.03,31312.0,229.9526,229.9526,229.3962,229.5055,31312.0
2024-12-20 13:50:00,231.06,231.69,230.93,231.09,35859.0,229.5353,230.1612,229.4062,229.5651,35859.0
2024-12-20 14:00:00,231.07,231.12,230.35,230.65,49118.0,229.5453,229.5949,228.83,229.128,49118.0
2024-12-20 14:10:00,230.66,231.15,230.56,230.9,209182.0,229.138,229.6247,229.0386,229.3764,209182.0
2024-12-20 14:20:00,230.86,231.19,230.68,231.17,41409.0,229.3366,229.6645,229.1578,229.6446,41409.0
2024-12-20 14:30:00,231.18,231.54,231.13,231.38,50820.0,229.6545,230.0122,229.6049,229.8532,50820.0
2024-12-20 14:40:00,231.41,231.59,231.19,231.23,53953.0,229.883,230.0618,229.6645,229.7042,53953.0
2024-12-20 14:50:00,231.26,231.38,231.02,231.13,48852.0,229.734,229.8532,229.4956,229.6049,48852.0
2024-12-20 15:00:00,231.1,231.26,231.0,231.0,40271.0,229.5751,229.734,229.4757,229.4757,40271.0
2024-12-20 15:10:00,230.99,231.08,230.74,230.82,54854.0,229.4658,229.5552,229.2174,229.2969,54854.0
2024-12-20 15:20:00,230.81,230.93,230.4,230.43,86543.0,229.287,229.4062,228.8797,228.9095,86543.0
2024-12-20 15:30:00,230.44,230.57,229.5,230.04,165430.0,228.9194,229.0486,227.9856,228.5221,165430.0
2024-12-20 15:40:00,230.02,230.42,229.72,230.24,122764.0,228.5022,228.8995,228.2042,228.7207,122764.0
2024-12-20 15:50:00,230.23,230.23,228.56,228.85,573857.0,228.7108,228.7108,227.0518,227.3399,573857.0
2024-12-23 09:30:00,228.89,229.0,227.72,228.02,102832.0,227.8094,227.9189,226.6449,226.9435,102832.0
2024-12-23 09:40:00,228.04,228.22,227.59,227.62,77412.0,226.9634,227.1426,226.5155,226.5454,77412.0
2024-12-23 09:50:00,227.62,228.13,227.29,228.01,82388.0,226.5454,227.053,226.2169,226.9335,82388.0
2024-12-23 10:00:00,228.03,228.15,226.63,226.63,80332.0,226.9534,227.0729,225.5601,225.5601,80332.0
2024-12-23 10:10:00,226.63,227.25,226.18,227.09,66389.0,225.5601,226.1771,225.1122,226.0179,66389.0
2024-12-23 10:20:00,227.11,227.72,227.02,227.65,44897.0,226.0378,226.6449,225.9482,226.5752,44897.0
2024-12-23 10:30:00,227.67,227.87,227.48,227.83,66421.0,226.5951,226.7942,226.406,226.7544,66421.0
2024-12-23 10:40:00,227.84,227.96,227.56,227.7,40000.0,226.7643,226.8838,226.4857,226.625,40000.0
2024-12-23 10:50:00,227.74,228.15,227.57,227.92,28947.0,226.6648,227.0729,226.4956,226.844,28947.0
2024-12-23 11:00:00,227.89,228.39,227.84,228.39,34368.0,226.8141,227.3117,226.7643,227.3117,34368.0
2024-12-23 11:10:00,228.4,228.66,228.21,228.66,24819.0,227.3217,227.5805,227.1326,227.5805,24819.0
2024-12-23 11:20:00,228.6,228.61,228.37,228.43,17169.0,227.5208,227.5307,227.2918,227.3516,17169.0
2024-12-23 11:30:00,228.42,228.46,228.04,228.33,36260.0,227.3416,227.3814,226.9634,227.252,36260.0
2024-12-23 11:40:00,228.29,229.01,228.21,228.78,24090.0,227.2122,227.9288,227.1326,227.6999,24090.0
2024-12-23 11:50:00,228.77,228.94,228.54,228.89,30496.0,227.69,227.8592,227.461,227.8094,30496.0
2024-12-23 12:00:00,228.89,229.16,228.54,228.71,32581.0,227.8094,228.0781,227.461,227.6302,32581.0
2024-12-23 12:10:00,228.72,228.81,228.18,228.41,20656.0,227.6402,227.7298,227.1027,227.3317,20656.0
2024-12-23 12:20:00,228.46,228.84,228.45,228.73,28544.0,227.3814,227.7596,227.3715,227.6501,28544.0
2024-12-23 12:30:00,228.74,228.81,228.41,228.79,13788.0,227.6601,227.7298,227.3317,227.7099,13788.0
2024-12-23 12:40:00,228.77,228.96,228.67,228.96,11366.0,227.69,227.8791,227.5904,227.8791,11366.0
2024-12-23 12:50:00,228.94,228.96,228.73,228.88,51452.0,227.8592,227.8791,227.6501,227.7994,51452.0
2024-12-23 13:00:00,228.8,229.08,228.78,228.95,26998.0,227.7198,227.9985,227.6999,227.8691,26998.0
2024-12-23 13:10:00,228.95,229.12,228.76,228.86,19602.0,227.8691,228.0383,227.68,227.7795,19602.0
2024-12-23 13:20:00,228.86,229.1,228.8,229.07,32382.0,227.7795,228.0184,227.7198,227.9885,32382.0
2024-12-23 13:30:00,229.05,229.19,228.95,229.19,25309.0,227.9686,228.108,227.8691,228.108,25309.0
2024-12-23 13:40:00,229.18,229.26,228.89,229.05,28657.0,228.098,228.1776,227.8094,227.9686,28657.0
2024-12-23 13:50:00,229.01,229.28,229.0,229.21,19926.0,227.9288,228.1975,227.9189,228.1279,19926.0
2024-12-23 14:00:00,229.17,229.25,229.09,229.24,41169.0,228.0881,228.1677,228.0084,228.1577,41169.0
2024-12-23 14:10:00,229.23,229.4,229.13,229.27,23463.0,228.1478,228.317,228.0483,228.1876,23463.0
2024-12-23 14:20:00,229.28,229.33,229.12,229.27,18676.0,228.1975,228.2473,228.0383,228.1876,18676.0
2024-12-23 14:30:00,229.27,229.36,229.01,229.02,36983.0,228.1876,228.2772,227.9288,227.9388,36983.0
2024-12-23 14:40:00,229.01,229.21,228.96,229.03,20285.0,227.9288,228.1279,227.8791,227.9487,20285.0
2024-12-23 14:50:00,229.03,229.27,228.94,229.07,19719.0,227.9487,228.1876,227.8592,227.9885,19719.0
2024-12-23 15:00:00,229.03,229.1,228.57,228.65,33705.0,227.9487,228.0184,227.4909,227.5705,33705.0
2024-12-23 15:10:00,228.7,228.86,228.31,228.34,45446.0,227.6203,227.7795,227.2321,227.262,45446.0
2024-12-23 15:20:00,228.38,228.75,228.28,228.7,40177.0,227.3018,227.67,227.2023,227.6203,40177.0
2024-12-23 15:30:00,228.72,229.14,228.68,229.0,55346.0,227.6402,228.0582,227.6004,227.9189,55346.0
2024-12-23 15:40:00,229.01,229.38,229.01,229.09,220151.0,227.9288,228.2971,227.9288,228.0084,220151.0
2024-12-23 15:50:00,229.11,229.33,229.05,229.11,301212.0,228.0283,228.2473,227.9686,228.0283,301212.0
2024-12-24 09:30:00,230.14,231.16,229.94,230.95,64299.0,229.0535,230.0687,228.8544,229.8597,64299.0
2024-12-24 09:40:00,230.95,231.68,230.95,231.6,83563.0,229.8597,230.5862,229.8597,230.5066,83563.0
2024-12-24 09:50:00,231.6,232.08,231.48,231.85,72750.0,230.5066,230.9843,230.3872,230.7554,72750.0
2024-12-24 10:00:00,231.87,232.12,231.58,231.64,44320.0,230.7753,231.0241,230.4867,230.5464,44320.0
2024-12-24 10:10:00,231.63,232.01,231.62,231.86,14377.0,230.5365,230.9147,230.5265,230.7654,14377.0
2024-12-24 10:20:00,231.84,232.3,231.66,232.15,27317.0,230.7455,231.2033,230.5663,231.054,27317.0
2024-12-24 10:30:00,232.17,232.44,232.06,232.32,20324.0,231.0739,231.3426,230.9644,231.2232,20324.0
2024-12-24 10:40:00,232.36,232.86,232.35,232.78,35186.0,231.263,231.7606,231.2531,231.681,35186.0
2024-12-24 10:50:00,232.76,232.83,232.4,232.72,35908.0,231.6611,231.7308,231.3028,231.6213,35908.0
2024-12-24 11:00:00,232.69,232.77,232.45,232.54,15919.0,231.5914,231.6711,231.3526,231.4422,15919.0
2024-12-24 11:10:00,232.58,232.86,232.52,232.86,40884.0,231.482,231.7606,231.4223,231.7606,40884.0
2024-12-24 11:20:00,232.86,232.94,232.75,232.83,12895.0,231.7606,231.8403,231.6512,231.7308,12895.0
2024-12-24 11:30:00,232.79,232.92,232.72,232.92,14608.0,231.691,231.8204,231.6213,231.8204,14608.0
2024-12-24 11:40:00,232.92,233.15,232.83,233.14,15082.0,231.8204,232.0493,231.7308,232.0393,15082.0
2024-12-24 11:50:00,233.06,233.12,232.77,232.89,15413.0,231.9597,232.0194,231.6711,231.7905,15413.0
2024-12-24 12:00:00,232.91,233.09,232.9,233.09,8289.0,231.8104,231.9896,231.8005,231.9896,8289.0
2024-12-24 12:10:00,233.11,233.23,232.94,233.18,11699.0,232.0095,232.1289,231.8403,232.0791,11699.0
2024-12-24 12:20:00,233.16,233.53,233.12,233.46,20821.0,232.0592,232.4275,232.0194,232.3578,20821.0
2024-12-24 12:30:00,233.45,233.61,233.23,233.6,36021.0,232.3479,232.5071,232.1289,232.4972,36021.0
2024-12-24 12:40:00,233.57,233.9,233.55,233.88,124151.0,232.4673,232.7957,232.4474,232.7758,124151.0
2024-12-24 12:50:00,233.89,234.5,233.89,234.49,134384.0,232.7858,233.3929,232.7858,233.383,134384.0
2024-12-26 09:30:00,233.97,233.97,233.04,233.28,71766.0,232.8654,232.8654,231.9398,232.1787,71766.0
2024-12-26 09:40:00,233.3,233.66,233.27,233.33,82872.0,232.1986,232.5569,232.1687,232.2284,82872.0
2024-12-26 09:50:00,233.3,233.68,232.57,233.65,93271.0,232.1986,232.5768,231.472,232.5469,93271.0
2024-12-26 10:00:00,233.67,234.01,233.59,233.71,125720.0,232.5668,232.9052,232.4872,232.6066,125720.0
2024-12-26 10:10:00,233.63,233.9,233.56,233.66,58555.0,232.527,232.7957,232.4573,232.5569,58555.0
2024-12-26 10:20:00,233.67,234.41,233.67,234.32,15257.0,232.5668,233.3033,232.5668,233.2138,15257.0
2024-12-26 10:30:00,234.31,234.43,234.18,234.23,48139.0,233.2038,233.3232,233.0744,233.1242,48139.0
2024-12-26 10:40:00,234.21,234.21,233.93,234.12,17265.0,233.1043,233.1043,232.8256,233.0147,17265.0
2024-12-26 10:50:00,234.1,234.11,233.81,234.04,12489.0,232.9948,233.0047,232.7062,232.9351,12489.0
2024-12-26 11:00:00,234.01,234.02,233.74,233.99,25266.0,232.9052,232.9152,232.6365,232.8853,25266.0
2024-12-26 11:10:00,233.98,234.1,233.69,233.74,18204.0,232.8754,232.9948,232.5867,232.6365,18204.0
2024-12-26 11:20:00,233.73,233.85,233.55,233.68,28829.0,232.6265,232.746,232.4474,232.5768,28829.0
2024-12-26 11:30:00,233.65,233.97,233.63,233.85,22942.0,232.5469,232.8654,232.527,232.746,22942.0
2024-12-26 11:40:00,233.86,234.26,233.86,234.15,26398.0,232.7559,233.154,232.7559,233.0446,26398.0
2024-12-26 11:50:00,234.1,234.15,233.9,234.04,15953.0,232.9948,233.0446,232.7957,232.9351,15953.0
2024-12-26 12:00:00,234.06,234.06,233.93,233.95,12629.0,232.955,232.955,232.8256,232.8455,12629.0
2024-12-26 12:10:00,233.94,234.26,233.92,234.22,11207.0,232.8355,233.154,232.8156,233.1142,11207.0
2024-12-26 12:20:00,234.22,234.22,233.75,233.75,18939.0,233.1142,233.1142,232.6464,232.6464,18939.0
2024-12-26 12:30:00,233.77,234.04,233.68,233.75,15717.0,232.6663,232.9351,232.5768,232.6464,15717.0
2024-12-26 12:40:00,233.81,233.96,233.22,233.48,29841.0,232.7062,232.8555,232.1189,232.3777,29841.0
2024-12-26 12:50:00,233.49,233.74,233.25,233.64,15788.0,232.3877,232.6365,232.1488,232.537,15788.0
2024-12-26 13:00:00,233.66,233.99,233.65,233.97,43033.0,232.5569,232.8853,232.5469,232.8654,43033.0
2024-12-26 13:10:00,233.97,234.1,233.76,234.09,47647.0,232.8654,232.9948,232.6564,232.9848,47647.0
2024-12-26 13:20:00,234.05,234.11,233.93,234.04,40677.0,232.945,233.0047,232.8256,232.9351,40677.0
2024-12-26 13:30:00,234.03,234.09,233.74,233.84,18806.0,232.9251,232.9848,232.6365,232.736,18806.0
2024-12-26 13:40:00,233.84,233.84,233.54,233.78,26467.0,232.736,232.736,232.4374,232.6763,26467.0
2024-12-26 13:50:00,233.78,233.87,233.62,233.68,12352.0,232.6763,232.7659,232.5171,232.5768,12352.0
2024-12-26 14:00:00,233.65,233.65,233.41,233.46,15676.0,232.5469,232.5469,232.308,232.3578,15676.0
2024-12-26 14:10:00,233.45,233.69,233.45,233.62,11245.0,232.3479,232.5867,232.3479,232.5171,11245.0
2024-12-26 14:20:00,233.63,233.77,233.61,233.63,17205.0,232.527,232.6663,232.5071,232.527,17205.0
2024-12-26 14:30:00,233.66,233.76,233.53,233.75,13127.0,232.5569,232.6564,232.4275,232.6464,13127.0
2024-12-26 14:40:00,233.77,234.01,233.76,233.93,27708.0,232.6663,232.9052,232.6564,232.8256,27708.0
2024-12-26 14:50:00,233.94,234.16,233.93,234.13,18901.0,232.8355,233.0545,232.8256,233.0246,18901.0
2024-12-26 15:00:00,234.12,234.23,234.06,234.21,21630.0,233.0147,233.1242,232.955,233.1043,21630.0
2024-12-26 15:10:00,234.2,234.2,233.99,234.19,19796.0,233.0943,233.0943,232.8853,233.0844,19796.0
2024-12-26 15:20:00,234.21,234.4,234.17,234.31,23370.0,233.1043,233.2934,233.0645,233.2038,23370.0
2024-12-26 15:30:00,234.27,234.45,234.21,234.36,29078.0,233.164,233.3431,233.1043,233.2536,29078.0
2024-12-26 15:40:00,234.35,234.44,234.04,234.12,33057.0,233.2436,233.3332,232.9351,233.0147,33057.0
2024-12-26 15:50:00,234.14,234.21,233.57,233.57,140427.0,233.0346,233.1043,232.4673,232.4673,140427.0
2024-12-27 09:30:00,232.05,232.05,231.26,231.39,179833.0,230.9545,230.9545,230.1682,230.2976,179833.0
2024-12-27 09:40:00,231.33,231.66,231.15,231.55,63430.0,230.2379,230.5663,230.0587,230.4568,63430.0
2024-12-27 09:50:00,231.57,231.57,230.97,231.15,50243.0,230.4767,230.4767,229.8796,230.0587,50243.0
2024-12-27 10:00:00,231.17,231.2,229.91,230.09,115866.0,230.0786,230.1085,228.8246,229.0037,115866.0
2024-12-27 10:10:00,230.09,230.1,228.68,228.96,108321.0,229.0037,229.0137,227.6004,227.8791,108321.0
2024-12-27 10:20:00,228.95,229.63,228.81,229.39,87677.0,227.8691,228.5459,227.7298,228.307,87677.0
2024-12-27 10:30:00,229.37,229.39,228.94,229.33,59886.0,228.2871,228.307,227.8592,228.2473,59886.0
2024-12-27 10:40:00,229.24,230.0,229.15,229.98,49419.0,228.1577,228.9141,228.0682,228.8942,49419.0
2024-12-27 10:50:00,229.98,230.16,229.85,229.95,34371.0,228.8942,229.0734,228.7649,228.8644,34371.0
2024-12-27 11:00:00,229.88,229.93,229.28,229.34,26368.0,228.7947,228.8445,228.1975,228.2573,26368.0
2024-12-27 11:10:00,229.29,229.52,229.23,229.34,20145.0,228.2075,228.4364,228.1478,228.2573,20145.0
2024-12-27 11:20:00,229.34,230.36,229.33,230.33,28559.0,228.2573,229.2724,228.2473,229.2426,28559.0
2024-12-27 11:30:00,230.34,230.41,230.15,230.16,16303.0,229.2525,229.3222,229.0634,229.0734,16303.0
2024-12-27 11:40:00,230.17,230.21,229.69,229.69,20926.0,229.0833,229.1232,228.6056,228.6056,20926.0
2024-12-27 11:50:00,229.7,229.72,229.05,229.27,31078.0,228.6156,228.6355,227.9686,228.1876,31078.0
2024-12-27 12:00:00,229.25,229.31,228.74,229.01,26079.0,228.1677,228.2274,227.6601,227.9288,26079.0
2024-12-27 12:10:00,229.01,229.09,228.79,228.86,14039.0,227.9288,228.0084,227.7099,227.7795,14039.0
2024-12-27 12:20:00,228.83,229.13,228.67,229.0,48746.0,227.7497,228.0483,227.5904,227.9189,48746.0
2024-12-27 12:30:00,229.07,229.42,228.63,228.73,44018.0,227.9885,228.3369,227.5506,227.6501,44018.0
2024-12-27 12:40:00,228.74,229.03,228.69,228.73,13547.0,227.6601,227.9487,227.6103,227.6501,13547.0
2024-12-27 12:50:00,228.81,229.18,228.81,229.1,13306.0,227.7298,228.098,227.7298,228.0184,13306.0
2024-12-27 13:00:00,229.09,229.4,228.97,229.1,13680.0,228.0084,228.317,227.889,228.0184,13680.0
2024-12-27 13:10:00,229.03,229.33,229.03,229.16,9535.0,227.9487,228.2473,227.9487,228.0781,9535.0
2024-12-27 13:20:00,229.18,229.28,229.03,229.12,11430.0,228.098,228.1975,227.9487,228.0383,11430.0
2024-12-27 13:30:00,229.06,229.43,229.03,229.37,11567.0,227.9786,228.3468,227.9487,228.2871,11567.0
2024-12-27 13:40:00,229.39,229.51,229.29,229.36,24153.0,228.307,228.4265,228.2075,228.2772,24153.0
2024-12-27 13:50:00,229.37,229.85,229.35,229.81,45006.0,228.2871,228.7649,228.2672,228.725,45006.0
2024-12-27 14:00:00,229.76,229.87,229.61,229.67,14718.0,228.6753,228.7848,228.526,228.5857,14718.0
2024-12-27 14:10:00,229.7,229.76,229.48,229.64,13893.0,228.6156,228.6753,228.3966,228.5558,13893.0
2024-12-27 14:20:00,229.62,229.62,229.23,229.31,24421.0,228.5359,228.5359,228.1478,228.2274,24421.0
2024-12-27 14:30:00,229.3,229.64,229.24,229.59,16107.0,228.2175,228.5558,228.1577,228.5061,16107.0
2024-12-27 14:40:00,229.66,229.98,229.66,229.88,30988.0,228.5758,228.8942,228.5758,228.7947,30988.0
2024-12-27 14:50:00,229.86,230.1,229.77,229.89,28980.0,228.7748,229.0137,228.6852,228.8047,28980.0
2024-12-27 15:00:00,229.88,229.91,229.45,229.77,39055.0,228.7947,228.8246,228.3667,228.6852,39055.0
2024-12-27 15:10:00,229.75,229.75,229.17,229.23,33247.0,228.6653,228.6653,228.0881,228.1478,33247.0
2024-12-27 15:20:00,229.25,229.32,229.07,229.26,26856.0,228.1677,228.2374,227.9885,228.1776,26856.0
2024-12-27 15:30:00,229.23,229.26,228.99,229.09,44451.0,228.1478,228.1776,227.9089,228.0084,44451.0
2024-12-27 15:40:00,229.09,229.25,228.85,229.25,83632.0,228.0084,228.1677,227.7696,228.1677,83632.0
2024-12-27 15:50:00,229.3,229.97,229.3,229.73,387211.0,228.2175,228.8843,228.2175,228.6454,387211.0
2024-12-30 09:30:00,226.25,226.56,225.9,226.26,78874.0,225.1819,225.4904,224.8335,225.1918,78874.0
2024-12-30 09:40:00,226.31,226.31,225.41,225.6,64920.0,225.2416,225.2416,224.3458,224.5349,64920.0
2024-12-30 09:50:00,225.56,226.01,224.8,224.9,64043.0,224.4951,224.943,223.7387,223.8382,64043.0
2024-12-30 10:00:00,224.88,225.44,224.63,224.75,70334.0,223.8183,224.3757,223.5695,223.6889,70334.0
2024-12-30 10:10:00,224.78,225.09,224.64,224.92,30627.0,223.7188,224.0273,223.5795,223.8581,30627.0
2024-12-30 10:20:00,224.93,225.07,224.63,224.75,23508.0,223.8681,224.0074,223.5695,223.6889,23508.0
2024-12-30 10:30:00,224.77,225.7,224.77,225.65,37303.0,223.7088,224.6344,223.7088,224.5847,37303.0
2024-12-30 10:40:00,225.64,225.98,225.2,225.25,36203.0,224.5747,224.9131,224.1368,224.1866,36203.0
2024-12-30 10:50:00,225.31,225.72,225.07,225.72,30177.0,224.2463,224.6544,224.0074,224.6544,30177.0
2024-12-30 11:00:00,225.67,226.13,225.53,226.11,34655.0,224.6046,225.0624,224.4653,225.0425,34655.0
2024-12-30 11:10:00,226.1,226.46,225.78,226.43,29734.0,225.0326,225.3909,224.7141,225.361,29734.0
2024-12-30 11:20:00,226.42,226.51,226.06,226.25,48750.0,225.351,225.4406,224.9927,225.1819,48750.0
2024-12-30 11:30:00,226.23,226.53,226.22,226.51,18301.0,225.1619,225.4605,225.152,225.4406,18301.0
2024-12-30 11:40:00,226.64,226.89,226.35,226.39,59811.0,225.57,225.8188,225.2814,225.3212,59811.0
2024-12-30 11:50:00,226.36,226.94,226.32,226.84,14561.0,225.2913,225.8686,225.2515,225.7691,14561.0
2024-12-30 12:00:00,226.84,227.13,226.67,226.8,53108.0,225.7691,226.0577,225.5999,225.7293,53108.0
2024-12-30 12:10:00,226.81,227.01,226.75,226.85,20592.0,225.7392,225.9383,225.6795,225.779,20592.0
2024-12-30 12:20:00,226.87,227.1,226.82,226.96,28665.0,225.7989,226.0278,225.7492,225.8885,28665.0
2024-12-30 12:30:00,226.98,227.13,226.92,227.06,17113.0,225.9084,226.0577,225.8487,225.988,17113.0
2024-12-30 12:40:00,227.11,227.4,226.91,227.34,35650.0,226.0378,226.3264,225.8387,226.2667,35650.0
2024-12-30 12:50:00,227.34,227.37,226.65,227.25,33906.0,226.2667,226.2966,225.58,226.1771,33906.0
2024-12-30 13:00:00,227.2,227.24,226.76,227.06,61054.0,226.1274,226.1672,225.6894,225.988,61054.0
2024-12-30 13:10:00,227.08,227.46,227.08,227.18,20543.0,226.0079,226.3861,226.0079,226.1075,20543.0
2024-12-30 13:20:00,227.23,227.28,226.75,227.05,35505.0,226.1572,226.207,225.6795,225.9781,35505.0
2024-12-30 13:30:00,227.01,227.37,226.98,227.15,19649.0,225.9383,226.2966,225.9084,226.0776,19649.0
2024-12-30 13:40:00,227.14,227.5,227.05,227.36,23934.0,226.0677,226.426,225.9781,226.2866,23934.0
2024-12-30 13:50:00,227.38,227.41,227.2,227.31,12104.0,226.3065,226.3364,226.1274,226.2368,12104.0
2024-12-30 14:00:00,227.27,227.31,226.87,227.13,16720.0,226.197,226.2368,225.7989,226.0577,16720.0
2024-12-30 14:10:00,227.14,227.16,226.76,226.93,11239.0,226.0677,226.0876,225.6894,225.8586,11239.0
2024-12-30 14:20:00,226.89,227.26,226.62,227.21,15998.0,225.8188,226.1871,225.5501,226.1373,15998.0
2024-12-30 14:30:00,227.18,227.43,227.12,227.17,21084.0,226.1075,226.3563,226.0477,226.0975,21084.0
2024-12-30 14:40:00,227.2,227.35,227.12,227.28,11293.0,226.1274,226.2767,226.0477,226.207,11293.0
2024-12-30 14:50:00,227.27,227.47,227.21,227.34,13211.0,226.197,226.3961,226.1373,226.2667,13211.0
2024-12-30 15:00:00,227.35,227.43,227.05,227.19,30276.0,226.2767,226.3563,225.9781,226.1174,30276.0
2024-12-30 15:10:00,227.18,227.51,227.07,227.46,31722.0,226.1075,226.4359,225.998,226.3861,31722.0
2024-12-30 15:20:00,227.45,227.45,226.79,226.8,23270.0,226.3762,226.3762,225.7193,225.7293,23270.0
2024-12-30 15:30:00,226.82,226.96,226.64,226.69,43541.0,225.7492,225.8885,225.57,225.6198,43541.0
2024-12-30 15:40:00,226.72,227.1,226.68,226.98,47163.0,225.6496,226.0278,225.6098,225.9084,47163.0
2024-12-30 15:50:00,226.97,227.08,225.97,226.03,218404.0,225.8985,226.0079,224.9032,224.9629,218404.0
2024-12-31 09:30:00,227.28,227.95,226.28,226.43,98665.0,226.207,226.8738,225.2117,225.361,98665.0
2024-12-31 09:40:00,226.4,227.16,226.25,227.04,22673.0,225.3311,226.0876,225.1819,225.9681,22673.0
2024-12-31 09:50:00,226.95,227.44,226.63,227.41,29241.0,225.8785,226.3662,225.5601,226.3364,29241.0
2024-12-31 10:00:00,227.34,227.68,226.43,226.49,28072.0,226.2667,226.6051,225.361,225.4207,28072.0
2024-12-31 10:10:00,226.46,227.17,226.4,227.17,28168.0,225.3909,226.0975,225.3311,226.0975,28168.0
2024-12-31 10:20:00,227.14,227.68,227.08,227.17,68517.0,226.0677,226.6051,226.0079,226.0975,68517.0
2024-12-31 10:30:00,227.15,227.41,226.65,227.1,40396.0,226.0776,226.3364,225.58,226.0278,40396.0
2024-12-31 10:40:00,227.07,227.07,226.55,226.55,15349.0,225.998,225.998,225.4804,225.4804,15349.0
2024-12-31 10:50:00,226.56,226.97,226.34,226.37,19119.0,225.4904,225.8985,225.2714,225.3013,19119.0
2024-12-31 11:00:00,226.39,226.42,225.77,226.09,42976.0,225.3212,225.351,224.7041,225.0226,42976.0
2024-12-31 11:10:00,226.08,226.19,225.78,225.79,45195.0,225.0127,225.1221,224.7141,224.724,45195.0
2024-12-31 11:20:00,225.74,225.87,225.47,225.51,47151.0,224.6743,224.8036,224.4055,224.4453,47151.0
2024-12-31 11:30:00,225.48,225.57,225.34,225.4,37255.0,224.4155,224.5051,224.2761,224.3359,37255.0
2024-12-31 11:40:00,225.41,226.03,225.31,225.97,18509.0,224.3458,224.9629,224.2463,224.9032,18509.0
2024-12-31 11:50:00,225.95,226.07,225.63,225.8,30895.0,224.8833,225.0027,224.5648,224.734,30895.0
2024-12-31 12:00:00,225.8,225.84,225.42,225.78,67901.0,224.734,224.7738,224.3558,224.7141,67901.0
2024-12-31 12:10:00,225.8,225.96,225.55,225.9,25445.0,224.734,224.8932,224.4852,224.8335,25445.0
2024-12-31 12:20:00,225.94,225.95,225.15,225.21,29752.0,224.8733,224.8833,224.087,224.1468,29752.0
2024-12-31 12:30:00,225.2,225.29,224.54,224.65,51560.0,224.1368,224.2264,223.4799,223.5894,51560.0
2024-12-31 12:40:00,224.65,224.89,224.61,224.82,27385.0,223.5894,223.8283,223.5496,223.7586,27385.0
2024-12-31 12:50:00,224.77,225.63,224.75,225.62,28854.0,223.7088,224.5648,223.6889,224.5548,28854.0
2024-12-31 13:00:00,225.58,225.86,225.38,225.66,41259.0,224.515,224.7937,224.316,224.5946,41259.0
2024-12-31 13:10:00,225.69,225.7,225.38,225.38,15239.0,224.6245,224.6344,224.316,224.316,15239.0
2024-12-31 13:20:00,225.31,225.35,224.79,224.86,18703.0,224.2463,224.2861,223.7287,223.7984,18703.0
2024-12-31 13:30:00,224.82,225.22,224.81,224.96,15268.0,223.7586,224.1567,223.7487,223.8979,15268.0
2024-12-31 13:40:00,225.06,225.39,225.0,225.31,14849.0,223.9975,224.3259,223.9378,224.2463,14849.0
2024-12-31 13:50:00,225.3,225.52,224.92,224.95,22320.0,224.2363,224.4553,223.8581,223.888,22320.0
2024-12-31 14:00:00,224.86,225.08,224.51,225.08,31513.0,223.7984,224.0174,223.4501,224.0174,31513.0
2024-12-31 14:10:00,225.1,225.34,224.88,224.91,14973.0,224.0373,224.2761,223.8183,223.8482,14973.0
2024-12-31 14:20:00,224.92,224.95,224.47,224.47,18477.0,223.8581,223.888,223.4103,223.4103,18477.0
2024-12-31 14:30:00,224.51,224.72,224.31,224.7,28031.0,223.4501,223.6591,223.251,223.6392,28031.0
2024-12-31 14:40:00,224.69,224.69,224.15,224.44,22822.0,223.6292,223.6292,223.0918,223.3804,22822.0
2024-12-31 14:50:00,224.37,225.13,224.37,225.12,18897.0,223.3107,224.0671,223.3107,224.0572,18897.0
2024-12-31 15:00:00,225.18,225.33,224.95,225.18,31855.0,224.1169,224.2662,223.888,224.1169,31855.0
2024-12-31 15:10:00,225.16,225.17,224.56,224.92,45829.0,224.097,224.107,223.4998,223.8581,45829.0
2024-12-31 15:20:00,224.94,225.47,224.94,225.46,48564.0,223.878,224.4055,223.878,224.3956,48564.0
2024-12-31 15:30:00,225.44,225.56,225.0,225.05,62703.0,224.3757,224.4951,223.9378,223.9875,62703.0
2024-12-31 15:40:00,225.03,225.31,224.74,225.2,166992.0,223.9676,224.2463,223.679,224.1368,166992.0
2024-12-31 15:50:00,225.24,225.24,223.97,224.36,353656.0,224.1766,224.1766,222.9126,223.3008,353656.0
2025-01-02 09:30:00,224.44,224.6,222.38,222.89,170189.0,223.3804,223.5396,221.3301,221.8377,170189.0
2025-01-02 09:40:00,222.97,224.34,222.78,224.34,72176.0,221.9173,223.2809,221.7282,223.2809,72176.0
2025-01-02 09:50:00,224.37,225.04,224.08,224.83,79352.0,223.3107,223.9776,223.0221,223.7686,79352.0
2025-01-02 10:00:00,224.94,225.12,224.37,224.91,72578.0,223.878,224.0572,223.3107,223.8482,72578.0
2025-01-02 10:10:00,224.86,224.97,223.96,223.96,131035.0,223.7984,223.9079,222.9027,222.9027,131035.0
2025-01-02 10:20:00,223.95,224.02,223.14,223.3,61239.0,222.8927,222.9624,222.0865,222.2458,61239.0
2025-01-02 10:30:00,223.24,223.43,222.67,223.22,61589.0,222.1861,222.3752,221.6188,222.1662,61589.0
2025-01-02 10:40:00,223.21,223.51,222.58,223.5,54065.0,222.1562,222.4548,221.5292,222.4448,54065.0
2025-01-02 10:50:00,223.44,223.71,223.16,223.28,43820.0,222.3851,222.6538,222.1064,222.2259,43820.0
2025-01-02 11:00:00,223.29,223.37,222.39,222.74,81329.0,222.2358,222.3154,221.3401,221.6884,81329.0
2025-01-02 11:10:00,222.74,223.03,222.53,222.99,71760.0,221.6884,221.9771,221.4794,221.9372,71760.0
2025-01-02 11:20:00,222.93,223.22,222.43,223.22,42919.0,221.8775,222.1662,221.3799,222.1662,42919.0
2025-01-02 11:30:00,223.17,223.69,223.01,223.45,60624.0,222.1164,222.6339,221.9571,222.3951,60624.0
2025-01-02 11:40:00,223.46,223.81,223.39,223.8,45166.0,222.405,222.7534,222.3354,222.7434,45166.0
2025-01-02 11:50:00,223.75,223.86,223.16,223.35,100335.0,222.6937,222.8031,222.1064,222.2955,100335.0
2025-01-02 12:00:00,223.35,223.5,223.08,223.16,40277.0,222.2955,222.4448,222.0268,222.1064,40277.0
2025-01-02 12:10:00,223.19,223.72,223.19,223.31,28173.0,222.1363,222.6638,222.1363,222.2557,28173.0
2025-01-02 12:20:00,223.28,223.28,221.68,221.79,43870.0,222.2259,222.2259,220.6334,220.7429,43870.0
2025-01-02 12:30:00,221.7,221.73,220.78,220.79,85479.0,220.6533,220.6832,219.7377,219.7476,85479.0
2025-01-02 12:40:00,220.79,220.94,220.12,220.12,72580.0,219.7476,219.8969,219.0808,219.0808,72580.0
2025-01-02 12:50:00,220.1,221.01,219.99,220.9,102974.0,219.0609,219.9666,218.9514,219.8571,102974.0
2025-01-02 13:00:00,220.82,220.96,220.19,220.83,70653.0,219.7775,219.9168,219.1505,219.7874,70653.0
2025-01-02 13:10:00,220.78,220.79,220.11,220.43,20706.0,219.7377,219.7476,219.0708,219.3893,20706.0
2025-01-02 13:20:00,220.57,220.83,220.33,220.72,19084.0,219.5287,219.7874,219.2898,219.678,19084.0
2025-01-02 13:30:00,220.71,220.71,220.02,220.38,20119.0,219.668,219.668,218.9813,219.3396,20119.0
2025-01-02 13:40:00,220.31,220.74,220.17,220.28,178950.0,219.2699,219.6979,219.1306,219.24,178950.0
2025-01-02 13:50:00,220.36,220.89,220.18,220.88,31123.0,219.3197,219.8472,219.1405,219.8372,31123.0
2025-01-02 14:00:00,220.87,221.3,220.62,220.98,26170.0,219.8273,220.2552,219.5784,219.9367,26170.0
2025-01-02 14:10:00,221.01,221.04,220.73,220.86,29651.0,219.9666,219.9964,219.6879,219.8173,29651.0
2025-01-02 14:20:00,220.84,221.2,220.77,221.0,17417.0,219.7974,220.1557,219.7277,219.9566,17417.0
2025-01-02 14:30:00,221.03,221.06,220.61,220.82,45316.0,219.9865,220.0164,219.5685,219.7775,45316.0
2025-01-02 14:40:00,220.8,221.35,220.51,221.13,72413.0,219.7576,220.305,219.469,220.086,72413.0
2025-01-02 14:50:00,221.16,221.4,220.55,220.57,60664.0,220.1159,220.3547,219.5088,219.5287,60664.0
2025-01-02 15:00:00,220.6,221.26,220.58,221.22,110892.0,219.5585,220.2154,219.5386,220.1756,110892.0
2025-01-02 15:10:00,221.21,221.65,221.2,221.52,60976.0,220.1656,220.6036,220.1557,220.4742,60976.0
2025-01-02 15:20:00,221.54,221.7,221.4,221.47,54004.0,220.4941,220.6533,220.3547,220.4244,54004.0
2025-01-02 15:30:00,221.49,221.91,221.04,221.07,59465.0,220.4443,220.8623,219.9964,220.0263,59465.0
2025-01-02 15:40:00,221.09,221.61,221.07,221.49,137878.0,220.0462,220.5638,220.0263,220.4443,137878.0
2025-01-02 15:50:00,221.49,221.72,220.99,221.36,327019.0,220.4443,220.6732,219.9467,220.3149,327019.0
2025-01-03 09:30:00,222.64,223.38,222.51,223.37,87273.0,221.5889,222.3254,221.4595,222.3154,87273.0
2025-01-03 09:40:00,223.39,223.39,222.25,222.4,48709.0,222.3354,222.3354,221.2007,221.35,48709.0
2025-01-03 09:50:00,222.48,222.6,221.91,222.6,62450.0,221.4297,221.5491,220.8623,221.5491,62450.0
2025-01-03 10:00:00,222.6,223.0,222.17,222.73,52175.0,221.5491,221.9472,221.1211,221.6785,52175.0
2025-01-03 10:10:00,222.76,222.87,221.91,222.01,55233.0,221.7083,221.8178,220.8623,220.9619,55233.0
2025-01-03 10:20:00,222.03,222.6,221.52,222.57,40043.0,220.9818,221.5491,220.4742,221.5192,40043.0
2025-01-03 10:30:00,222.5,222.91,222.19,222.73,52798.0,221.4496,221.8576,221.141,221.6785,52798.0
2025-01-03 10:40:00,222.75,223.14,222.65,222.95,29819.0,221.6984,222.0865,221.5988,221.8974,29819.0
2025-01-03 10:50:00,222.97,223.02,222.67,222.9,37912.0,221.9173,221.9671,221.6188,221.8477,37912.0
2025-01-03 11:00:00,222.94,223.22,222.6,222.74,243643.0,221.8875,222.1662,221.5491,221.6884,243643.0
2025-01-03 11:10:00,222.76,223.33,222.61,223.33,25702.0,221.7083,222.2756,221.559,222.2756,25702.0
2025-01-03 11:20:00,223.31,223.92,223.19,223.92,27764.0,222.2557,222.8629,222.1363,222.8629,27764.0
2025-01-03 11:30:00,223.96,224.39,223.91,224.22,59366.0,222.9027,223.3306,222.8529,223.1614,59366.0
2025-01-03 11:40:00,224.2,224.33,224.11,224.24,26442.0,223.1415,223.2709,223.052,223.1813,26442.0
2025-01-03 11:50:00,224.22,224.37,224.12,224.16,24029.0,223.1614,223.3107,223.0619,223.1017,24029.0
2025-01-03 12:00:00,224.18,224.43,224.14,224.25,32321.0,223.1216,223.3704,223.0818,223.1913,32321.0
2025-01-03 12:10:00,224.25,224.35,223.99,224.02,65853.0,223.1913,223.2908,222.9325,222.9624,65853.0
2025-01-03 12:20:00,224.02,224.42,224.02,224.05,58860.0,222.9624,223.3605,222.9624,222.9922,58860.0
2025-01-03 12:30:00,224.06,224.2,223.93,224.2,21537.0,223.0022,223.1415,222.8728,223.1415,21537.0
2025-01-03 12:40:00,224.17,224.24,223.97,224.12,29635.0,223.1117,223.1813,222.9126,223.0619,29635.0
2025-01-03 12:50:00,224.11,224.24,224.1,224.14,42606.0,223.052,223.1813,223.042,223.0818,42606.0
2025-01-03 13:00:00,224.16,224.2,223.97,224.12,18429.0,223.1017,223.1415,222.9126,223.0619,18429.0
2025-01-03 13:10:00,224.12,224.54,224.09,224.5,29232.0,223.0619,223.4799,223.032,223.4401,29232.0
2025-01-03 13:20:00,224.53,224.78,224.51,224.78,35319.0,223.47,223.7188,223.4501,223.7188,35319.0
2025-01-03 13:30:00,224.8,225.05,224.63,225.04,69728.0,223.7387,223.9875,223.5695,223.9776,69728.0
2025-01-03 13:40:00,225.02,225.19,224.97,225.14,46502.0,223.9577,224.1269,223.9079,224.0771,46502.0
2025-01-03 13:50:00,225.15,225.23,224.95,225.01,85577.0,224.087,224.1667,223.888,223.9477,85577.0
2025-01-03 14:00:00,224.96,225.36,224.89,225.29,56432.0,223.8979,224.2961,223.8283,224.2264,56432.0
2025-01-03 14:10:00,225.3,225.47,225.2,225.47,28153.0,224.2363,224.4055,224.1368,224.4055,28153.0
2025-01-03 14:20:00,225.49,225.51,225.32,225.44,30197.0,224.4254,224.4453,224.2562,224.3757,30197.0
2025-01-03 14:30:00,225.45,225.76,225.44,225.76,24854.0,224.3856,224.6942,224.3757,224.6942,24854.0
2025-01-03 14:40:00,225.75,225.76,225.55,225.61,29359.0,224.6842,224.6942,224.4852,224.5449,29359.0
2025-01-03 14:50:00,225.61,225.61,225.39,225.51,128136.0,224.5449,224.5449,224.3259,224.4453,128136.0
2025-01-03 15:00:00,225.49,225.51,225.19,225.5,45630.0,224.4254,224.4453,224.1269,224.4354,45630.0
2025-01-03 15:10:00,225.54,225.82,225.52,225.72,140189.0,224.4752,224.7539,224.4553,224.6544,140189.0
2025-01-03 15:20:00,225.72,225.8,225.57,225.8,46101.0,224.6544,224.734,224.5051,224.734,46101.0
2025-01-03 15:30:00,225.78,225.94,225.61,225.83,113737.0,224.7141,224.8733,224.5449,224.7638,113737.0
2025-01-03 15:40:00,225.8,225.85,225.48,225.57,52434.0,224.734,224.7837,224.4155,224.5051,52434.0
2025-01-03 15:50:00,225.56,226.02,225.5,225.88,296114.0,224.4951,224.9529,224.4354,224.8136,296114.0
2025-01-06 09:30:00,228.32,228.49,227.53,227.53,167254.0,227.2421,227.4113,226.4558,226.4558,167254.0
2025-01-06 09:40:00,227.58,228.03,227.41,227.8,83435.0,226.5056,226.9534,226.3364,226.7245,83435.0
2025-01-06 09:50:00,227.82,228.29,227.41,227.83,62434.0,226.7444,227.2122,226.3364,226.7544,62434.0
2025-01-06 10:00:00,227.9,228.05,227.58,227.76,42416.0,226.8241,226.9734,226.5056,226.6847,42416.0
2025-01-06 10:10:00,227.8,227.92,227.25,227.91,57761.0,226.7245,226.844,226.1771,226.834,57761.0
2025-01-06 10:20:00,227.9,228.12,227.73,227.96,31660.0,226.8241,227.043,226.6549,226.8838,31660.0
2025-01-06 10:30:00,227.99,228.23,227.76,227.86,53362.0,226.9136,227.1525,226.6847,226.7843,53362.0
2025-01-06 10:40:00,227.89,228.24,227.89,228.07,58878.0,226.8141,227.1625,226.8141,226.9933,58878.0
2025-01-06 10:50:00,228.12,228.41,228.09,228.25,45627.0,227.043,227.3317,227.0132,227.1724,45627.0
2025-01-06 11:00:00,228.29,228.38,228.05,228.09,39973.0,227.2122,227.3018,226.9734,227.0132,39973.0
2025-01-06 11:10:00,228.09,228.23,227.89,228.07,54832.0,227.0132,227.1525,226.8141,226.9933,54832.0
2025-01-06 11:20:00,228.07,228.14,227.74,228.09,40980.0,226.9933,227.0629,226.6648,227.0132,40980.0
2025-01-06 11:30:00,228.02,228.19,227.93,228.13,33401.0,226.9435,227.1127,226.8539,227.053,33401.0
2025-01-06 11:40:00,228.12,228.19,227.68,227.85,32027.0,227.043,227.1127,226.6051,226.7743,32027.0
2025-01-06 11:50:00,227.84,228.13,227.83,227.99,38817.0,226.7643,227.053,226.7544,226.9136,38817.0
2025-01-06 12:00:00,227.95,228.02,227.75,227.94,22968.0,226.8738,226.9435,226.6748,226.8639,22968.0
2025-01-06 12:10:00,227.93,227.98,227.72,227.79,28469.0,226.8539,226.9037,226.6449,226.7146,28469.0
2025-01-06 12:20:00,227.84,227.84,227.45,227.54,42611.0,226.7643,226.7643,226.3762,226.4658,42611.0
2025-01-06 12:30:00,227.51,227.72,227.44,227.63,25601.0,226.4359,226.6449,226.3662,226.5553,25601.0
2025-01-06 12:40:00,227.61,227.61,227.14,227.16,16977.0,226.5354,226.5354,226.0677,226.0876,16977.0
2025-01-06 12:50:00,227.16,227.37,227.07,227.28,25590.0,226.0876,226.2966,225.998,226.207,25590.0
2025-01-06 13:00:00,227.22,227.25,226.69,226.97,61824.0,226.1473,226.1771,225.6198,225.8985,61824.0
2025-01-06 13:10:00,226.98,227.05,226.65,226.68,83366.0,225.9084,225.9781,225.58,225.6098,83366.0
2025-01-06 13:20:00,226.68,226.9,226.63,226.75,21202.0,225.6098,225.8288,225.5601,225.6795,21202.0
2025-01-06 13:30:00,226.75,226.84,226.41,226.53,44026.0,225.6795,225.7691,225.3411,225.4605,44026.0
2025-01-06 13:40:00,226.55,226.58,226.03,226.11,28210.0,225.4804,225.5103,224.9629,225.0425,28210.0
2025-01-06 13:50:00,226.19,226.46,225.97,225.97,30399.0,225.1221,225.3909,224.9032,224.9032,30399.0
2025-01-06 14:00:00,226.06,226.07,225.67,225.91,36884.0,224.9927,225.0027,224.6046,224.8435,36884.0
2025-01-06 14:10:00,225.87,226.38,225.78,226.31,28060.0,224.8036,225.3112,224.7141,225.2416,28060.0
2025-01-06 14:20:00,226.3,226.35,226.05,226.06,48989.0,225.2316,225.2814,224.9828,224.9927,48989.0
2025-01-06 14:30:00,226.01,226.13,225.84,225.96,30411.0,224.943,225.0624,224.7738,224.8932,30411.0
2025-01-06 14:40:00,225.97,226.19,225.89,226.13,14639.0,224.9032,225.1221,224.8236,225.0624,14639.0
2025-01-06 14:50:00,226.1,226.1,225.65,225.67,21327.0,225.0326,225.0326,224.5847,224.6046,21327.0
2025-01-06 15:00:00,225.62,226.07,225.54,225.96,117554.0,224.5548,225.0027,224.4752,224.8932,117554.0
2025-01-06 15:10:00,225.91,226.03,225.73,226.0,107552.0,224.8435,224.9629,224.6643,224.933,107552.0
2025-01-06 15:20:00,225.95,226.37,225.89,226.31,59489.0,224.8833,225.3013,224.8236,225.2416,59489.0
2025-01-06 15:30:00,226.3,226.75,226.3,226.38,58472.0,225.2316,225.6795,225.2316,225.3112,58472.0
2025-01-06 15:40:00,226.38,226.44,225.69,225.74,73235.0,225.3112,225.371,224.6245,224.6743,73235.0
2025-01-06 15:50:00,225.75,226.83,225.69,226.8,332359.0,224.6842,225.7591,224.6245,225.7293,332359.0
2025-01-07 09:30:00,226.58,227.25,226.51,226.65,137374.0,225.5103,226.1771,225.4406,225.58,137374.0
2025-01-07 09:40:00,226.68,227.15,226.41,226.44,60725.0,225.6098,226.0776,225.3411,225.371,60725.0
2025-01-07 09:50:00,226.45,226.55,226.13,226.31,41150.0,225.3809,225.4804,225.0624,225.2416,41150.0
2025-01-07 10:00:00,226.23,226.25,223.87,223.91,98747.0,225.1619,225.1819,222.8131,222.8529,98747.0
2025-01-07 10:10:00,223.92,224.4,223.62,223.95,64180.0,222.8629,223.3406,222.5643,222.8927,64180.0
2025-01-07 10:20:00,223.93,224.78,223.9,224.27,47732.0,222.8728,223.7188,222.8429,223.2112,47732.0
2025-01-07 10:30:00,224.23,224.3,223.01,223.12,65356.0,223.1714,223.2411,221.9571,222.0666,65356.0
2025-01-07 10:40:00,223.16,223.36,222.84,223.22,41355.0,222.1064,222.3055,221.788,222.1662,41355.0
2025-01-07 10:50:00,223.25,224.48,223.22,224.46,71654.0,222.196,223.4202,222.1662,223.4003,71654.0
2025-01-07 11:00:00,224.43,224.7,224.31,224.49,31703.0,223.3704,223.6392,223.251,223.4302,31703.0
2025-01-07 11:10:00,224.46,224.47,223.95,224.02,25517.0,223.4003,223.4103,222.8927,222.9624,25517.0
2025-01-07 11:20:00,224.06,224.33,223.67,224.12,73984.0,223.0022,223.2709,222.614,223.0619,73984.0
2025-01-07 11:30:00,224.1,224.15,223.33,223.88,45286.0,223.042,223.0918,222.2756,222.823,45286.0
2025-01-07 11:40:00,223.78,223.97,223.51,223.66,27577.0,222.7235,222.9126,222.4548,222.6041,27577.0
2025-01-07 11:50:00,223.62,223.62,222.73,222.78,40288.0,222.5643,222.5643,221.6785,221.7282,40288.0
2025-01-07 12:00:00,222.76,223.09,222.76,222.99,38787.0,221.7083,222.0368,221.7083,221.9372,38787.0
2025-01-07 12:10:00,222.96,223.38,222.84,223.31,28430.0,221.9074,222.3254,221.788,222.2557,28430.0
2025-01-07 12:20:00,223.33,223.35,222.86,223.02,30649.0,222.2756,222.2955,221.8079,221.9671,30649.0
2025-01-07 12:30:00,222.98,223.36,222.78,222.89,14805.0,221.9273,222.3055,221.7282,221.8377,14805.0
2025-01-07 12:40:00,222.88,222.95,222.58,222.73,25545.0,221.8278,221.8974,221.5292,221.6785,25545.0
2025-01-07 12:50:00,222.79,223.05,222.58,223.03,29724.0,221.7382,221.997,221.5292,221.9771,29724.0
2025-01-07 13:00:00,222.98,223.46,222.95,223.46,21777.0,221.9273,222.405,221.8974,222.405,21777.0
2025-01-07 13:10:00,223.47,223.52,223.28,223.41,24958.0,222.415,222.4647,222.2259,222.3553,24958.0
2025-01-07 13:20:00,223.39,223.65,223.38,223.59,26959.0,222.3354,222.5941,222.3254,222.5344,26959.0
2025-01-07 13:30:00,223.59,223.59,223.22,223.31,21395.0,222.5344,222.5344,222.1662,222.2557,21395.0
2025-01-07 13:40:00,223.3,223.31,223.05,223.22,18638.0,222.2458,222.2557,221.997,222.1662,18638.0
2025-01-07 13:50:00,223.21,223.25,222.94,223.0,18577.0,222.1562,222.196,221.8875,221.9472,18577.0
2025-01-07 14:00:00,223.02,223.19,222.92,223.1,16381.0,221.9671,222.1363,221.8676,222.0467,16381.0
2025-01-07 14:10:00,223.12,223.25,222.93,223.05,17990.0,222.0666,222.196,221.8775,221.997,17990.0
2025-01-07 14:20:00,223.03,223.15,222.8,223.14,21046.0,221.9771,222.0965,221.7481,222.0865,21046.0
2025-01-07 14:30:00,223.1,223.12,222.74,222.82,34740.0,222.0467,222.0666,221.6884,221.768,34740.0
2025-01-07 14:40:00,222.81,223.16,222.66,222.75,28638.0,221.7581,222.1064,221.6088,221.6984,28638.0
2025-01-07 14:50:00,222.75,222.92,222.66,222.73,40167.0,221.6984,221.8676,221.6088,221.6785,40167.0
2025-01-07 15:00:00,222.76,222.76,222.39,222.43,35461.0,221.7083,221.7083,221.3401,221.3799,35461.0
2025-01-07 15:10:00,222.36,222.39,222.19,222.24,27417.0,221.3102,221.3401,221.141,221.1908,27417.0
2025-01-07 15:20:00,222.22,222.24,221.96,222.08,48286.0,221.1709,221.1908,220.9121,221.0315,48286.0
2025-01-07 15:30:00,222.08,222.18,221.57,222.08,71659.0,221.0315,221.1311,220.5239,221.0315,71659.0
2025-01-07 15:40:00,222.07,222.34,221.84,222.22,136312.0,221.0216,221.2903,220.7927,221.1709,136312.0
2025-01-07 15:50:00,222.18,222.41,221.89,222.37,328133.0,221.1311,221.36,220.8424,221.3202,328133.0
2025-01-08 09:30:00,222.3,222.63,222.0,222.0,66868.0,221.2505,221.5789,220.9519,220.9519,66868.0
2025-01-08 09:40:00,222.06,222.55,221.95,222.39,70662.0,221.0116,221.4993,220.9022,221.3401,70662.0
2025-01-08 09:50:00,222.41,222.48,221.61,222.13,78604.0,221.36,221.4297,220.5638,221.0813,78604.0
2025-01-08 10:00:00,222.16,223.11,222.06,222.74,55194.0,221.1112,222.0567,221.0116,221.6884,55194.0
2025-01-08 10:10:00,222.77,222.92,221.6,221.83,67179.0,221.7183,221.8676,220.5538,220.7827,67179.0
2025-01-08 10:20:00,221.84,222.01,221.34,221.67,29920.0,220.7927,220.9619,220.295,220.6235,29920.0
2025-01-08 10:30:00,221.64,222.52,221.62,222.08,32819.0,220.5936,221.4695,220.5737,221.0315,32819.0
2025-01-08 10:40:00,222.12,222.12,221.51,221.77,18725.0,221.0713,221.0713,220.4642,220.723,18725.0
2025-01-08 10:50:00,221.78,222.52,221.77,222.46,27104.0,220.733,221.4695,220.723,221.4097,27104.0
2025-01-08 11:00:00,222.47,222.47,221.95,222.33,15286.0,221.4197,221.4197,220.9022,221.2804,15286.0
2025-01-08 11:10:00,222.36,222.55,222.23,222.32,9734.0,221.3102,221.4993,221.1808,221.2704,9734.0
2025-01-08 11:20:00,222.4,222.62,222.27,222.36,31343.0,221.35,221.569,221.2206,221.3102,31343.0
2025-01-08 11:30:00,222.36,222.97,222.36,222.92,18009.0,221.3102,221.9173,221.3102,221.8676,18009.0
2025-01-08 11:40:00,222.98,223.3,222.93,222.96,94635.0,221.9273,222.2458,221.8775,221.9074,94635.0
2025-01-08 11:50:00,222.91,223.09,222.84,222.98,35788.0,221.8576,222.0368,221.788,221.9273,35788.0
2025-01-08 12:00:00,222.96,222.96,222.19,222.32,14746.0,221.9074,221.9074,221.141,221.2704,14746.0
2025-01-08 12:10:00,222.31,222.37,221.87,221.93,17102.0,221.2605,221.3202,220.8225,220.8822,17102.0
2025-01-08 12:20:00,222.05,222.05,221.29,221.34,45340.0,221.0017,221.0017,220.2453,220.295,45340.0
2025-01-08 12:30:00,221.39,221.61,221.18,221.42,51126.0,220.3448,220.5638,220.1358,220.3747,51126.0
2025-01-08 12:40:00,221.4,221.91,221.4,221.69,40349.0,220.3547,220.8623,220.3547,220.6434,40349.0
2025-01-08 12:50:00,221.79,222.28,221.78,222.21,38166.0,220.7429,221.2306,220.733,221.1609,38166.0
2025-01-08 13:00:00,222.17,222.8,222.16,222.7,51663.0,221.1211,221.7481,221.1112,221.6486,51663.0
2025-01-08 13:10:00,222.72,223.08,222.66,223.01,21041.0,221.6685,222.0268,221.6088,221.9571,21041.0
2025-01-08 13:20:00,222.99,223.61,222.9,223.43,16919.0,221.9372,222.5543,221.8477,222.3752,16919.0
2025-01-08 13:30:00,223.32,223.4,223.08,223.39,12313.0,222.2657,222.3453,222.0268,222.3354,12313.0
2025-01-08 13:40:00,223.34,223.37,222.88,222.88,24505.0,222.2856,222.3154,221.8278,221.8278,24505.0
2025-01-08 13:50:00,222.92,222.94,222.22,222.69,36388.0,221.8676,221.8875,221.1709,221.6387,36388.0
2025-01-08 14:00:00,222.67,223.39,222.44,223.36,34365.0,221.6188,222.3354,221.3898,222.3055,34365.0
2025-01-08 14:10:00,223.33,223.38,222.88,223.32,15910.0,222.2756,222.3254,221.8278,222.2657,15910.0
2025-01-08 14:20:00,223.3,223.89,223.27,223.78,64253.0,222.2458,222.833,222.2159,222.7235,64253.0
2025-01-08 14:30:00,223.79,223.79,222.95,222.97,87204.0,222.7335,222.7335,221.8974,221.9173,87204.0
2025-01-08 14:40:00,222.93,223.1,222.77,223.01,29021.0,221.8775,222.0467,221.7183,221.9571,29021.0
2025-01-08 14:50:00,223.01,223.11,222.79,222.93,42467.0,221.9571,222.0567,221.7382,221.8775,42467.0
2025-01-08 15:00:00,222.96,223.14,222.76,222.76,15218.0,221.9074,222.0865,221.7083,221.7083,15218.0
2025-01-08 15:10:00,222.88,223.0,222.6,222.97,56162.0,221.8278,221.9472,221.5491,221.9173,56162.0
2025-01-08 15:20:00,222.97,223.17,222.92,223.07,22850.0,221.9173,222.1164,221.8676,222.0169,22850.0
2025-01-08 15:30:00,223.07,223.13,222.68,222.68,78913.0,222.0169,222.0766,221.6287,221.6287,78913.0
2025-01-08 15:40:00,222.67,223.1,222.64,223.1,48839.0,221.6188,222.0467,221.5889,222.0467,48839.0
2025-01-08 15:50:00,223.12,223.38,222.97,223.07,247708.0,222.0666,222.3254,221.9173,222.0169,247708.0
2025-01-10 09:30:00,222.16,222.51,221.17,222.0,87697.0,221.1112,221.4595,220.1258,220.9519,87697.0
2025-01-10 09:40:00,221.99,222.28,220.91,221.05,98578.0,220.942,221.2306,219.8671,220.0064,98578.0
2025-01-10 09:50:00,220.97,221.26,220.7,221.09,43095.0,219.9268,220.2154,219.6581,220.0462,43095.0
2025-01-10 10:00:00,221.08,221.08,219.75,219.93,132447.0,220.0363,220.0363,218.7125,218.8917,132447.0
2025-01-10 10:10:00,219.96,220.62,219.62,220.39,83331.0,218.9215,219.5784,218.5832,219.3495,83331.0
2025-01-10 10:20:00,220.34,221.01,220.34,220.97,95993.0,219.2998,219.9666,219.2998,219.9268,95993.0
2025-01-10 10:30:00,220.94,221.52,220.8,221.39,33959.0,219.8969,220.4742,219.7576,220.3448,33959.0
2025-01-10 10:40:00,221.35,222.02,221.21,221.88,42289.0,220.305,220.9718,220.1656,220.8325,42289.0
2025-01-10 10:50:00,221.85,221.87,221.16,221.2,31503.0,220.8026,220.8225,220.1159,220.1557,31503.0
2025-01-10 11:00:00,221.36,221.36,220.63,220.86,42720.0,220.3149,220.3149,219.5884,219.8173,42720.0
2025-01-10 11:10:00,220.81,220.94,220.59,220.59,20175.0,219.7675,219.8969,219.5486,219.5486,20175.0
2025-01-10 11:20:00,220.56,220.95,220.55,220.61,68533.0,219.5187,219.9069,219.5088,219.5685,68533.0
2025-01-10 11:30:00,220.6,220.73,220.13,220.41,54860.0,219.5585,219.6879,219.0907,219.3694,54860.0
2025-01-10 11:40:00,220.49,221.11,220.47,220.7,40215.0,219.449,220.0661,219.4291,219.6581,40215.0
2025-01-10 11:50:00,220.7,221.0,220.31,220.36,104099.0,219.6581,219.9566,219.2699,219.3197,104099.0
2025-01-10 12:00:00,220.36,220.45,220.1,220.17,29814.0,219.3197,219.4092,219.0609,219.1306,29814.0
2025-01-10 12:10:00,220.21,220.63,220.15,220.63,42613.0,219.1704,219.5884,219.1107,219.5884,42613.0
2025-01-10 12:20:00,220.66,220.81,220.27,220.76,20263.0,219.6182,219.7675,219.2301,219.7178,20263.0
2025-01-10 12:30:00,220.74,221.31,220.69,221.19,41409.0,219.6979,220.2652,219.6481,220.1457,41409.0
2025-01-10 12:40:00,221.18,221.43,221.11,221.32,84534.0,220.1358,220.3846,220.0661,220.2751,84534.0
2025-01-10 12:50:00,221.3,221.61,221.19,221.49,49290.0,220.2552,220.5638,220.1457,220.4443,49290.0
2025-01-10 13:00:00,221.47,221.83,221.25,221.82,32351.0,220.4244,220.7827,220.2055,220.7728,32351.0
2025-01-10 13:10:00,221.79,221.86,221.39,221.73,35390.0,220.7429,220.8126,220.3448,220.6832,35390.0
2025-01-10 13:20:00,221.79,222.44,221.78,222.15,59548.0,220.7429,221.3898,220.733,221.1012,59548.0
2025-01-10 13:30:00,222.19,222.39,221.92,222.28,18979.0,221.141,221.3401,220.8723,221.2306,18979.0
2025-01-10 13:40:00,222.27,222.4,221.91,222.27,98608.0,221.2206,221.35,220.8623,221.2206,98608.0
2025-01-10 13:50:00,222.26,222.54,222.03,222.47,44836.0,221.2107,221.4894,220.9818,221.4197,44836.0
2025-01-10 14:00:00,222.47,222.49,221.38,221.38,49317.0,221.4197,221.4396,220.3348,220.3348,49317.0
2025-01-10 14:10:00,221.37,221.63,221.33,221.57,14079.0,220.3249,220.5837,220.2851,220.5239,14079.0
2025-01-10 14:20:00,221.53,221.88,221.28,221.77,18098.0,220.4841,220.8325,220.2353,220.723,18098.0
2025-01-10 14:30:00,221.77,221.77,221.41,221.61,18617.0,220.723,220.723,220.3647,220.5638,18617.0
2025-01-10 14:40:00,221.6,221.8,221.27,221.27,46851.0,220.5538,220.7529,220.2254,220.2254,46851.0
2025-01-10 14:50:00,221.27,221.87,221.27,221.67,33450.0,220.2254,220.8225,220.2254,220.6235,33450.0
2025-01-10 15:00:00,221.65,221.79,221.41,221.51,58270.0,220.6036,220.7429,220.3647,220.4642,58270.0
2025-01-10 15:10:00,221.51,221.55,220.7,220.84,70602.0,220.4642,220.504,219.6581,219.7974,70602.0
2025-01-10 15:20:00,220.92,220.99,220.73,220.93,55647.0,219.877,219.9467,219.6879,219.887,55647.0
2025-01-10 15:30:00,220.91,221.27,220.61,221.01,96148.0,219.8671,220.2254,219.5685,219.9666,96148.0
2025-01-10 15:40:00,220.97,221.22,220.76,220.79,114945.0,219.9268,220.1756,219.7178,219.7476,114945.0
2025-01-10 15:50:00,220.79,221.06,220.56,220.86,314732.0,219.7476,220.0164,219.5187,219.8173,314732.0
2025-01-13 09:30:00,219.14,219.39,218.43,218.53,142936.0,218.1054,218.3542,217.3988,217.4983,142936.0
2025-01-13 09:40:00,218.52,219.69,218.3,219.51,71338.0,217.4883,218.6528,217.2694,218.4737,71338.0
2025-01-13 09:50:00,219.52,220.36,219.25,220.12,63578.0,218.4836,219.3197,218.2149,219.0808,63578.0
2025-01-13 10:00:00,220.13,220.71,219.82,220.19,36136.0,219.0907,219.668,218.7822,219.1505,36136.0
2025-01-13 10:10:00,220.13,220.22,219.57,220.1,35398.0,219.0907,219.1803,218.5334,219.0609,35398.0
2025-01-13 10:20:00,220.05,220.38,219.25,219.33,51545.0,219.0111,219.3396,218.2149,218.2945,51545.0
2025-01-13 10:30:00,219.4,220.3,219.34,220.23,37432.0,218.3642,219.2599,218.3045,219.1903,37432.0
2025-01-13 10:40:00,220.31,220.83,220.1,220.73,29285.0,219.2699,219.7874,219.0609,219.6879,29285.0
2025-01-13 10:50:00,220.81,220.82,220.11,220.29,32657.0,219.7675,219.7775,219.0708,219.25,32657.0
2025-01-13 11:00:00,220.26,220.35,219.6,219.79,48850.0,219.2201,219.3097,218.5632,218.7524,48850.0
2025-01-13 11:10:00,219.8,219.95,219.6,219.67,26404.0,218.7623,218.9116,218.5632,218.6329,26404.0
2025-01-13 11:20:00,219.54,219.8,219.44,219.66,52269.0,218.5035,218.7623,218.404,218.623,52269.0
2025-01-13 11:30:00,219.61,219.83,219.34,219.39,58354.0,218.5732,218.7922,218.3045,218.3542,58354.0
2025-01-13 11:40:00,219.41,220.09,219.41,219.9,42890.0,218.3741,219.0509,218.3741,218.8618,42890.0
2025-01-13 11:50:00,219.88,219.9,219.25,219.31,21309.0,218.8419,218.8618,218.2149,218.2746,21309.0
2025-01-13 12:00:00,219.33,219.91,219.12,219.91,31129.0,218.2945,218.8718,218.0855,218.8718,31129.0
2025-01-13 12:10:00,219.92,220.51,219.91,220.51,13614.0,218.8817,219.469,218.8718,219.469,13614.0
2025-01-13 12:20:00,220.52,220.81,220.47,220.8,16211.0,219.4789,219.7675,219.4291,219.7576,16211.0
2025-01-13 12:30:00,220.64,220.94,220.49,220.51,19575.0,219.5983,219.8969,219.449,219.469,19575.0
2025-01-13 12:40:00,220.5,220.72,220.41,220.57,17195.0,219.459,219.678,219.3694,219.5287,17195.0
2025-01-13 12:50:00,220.58,220.98,220.47,220.92,34300.0,219.5386,219.9367,219.4291,219.877,34300.0
2025-01-13 13:00:00,220.91,220.98,220.75,220.81,36215.0,219.8671,219.9367,219.7078,219.7675,36215.0
2025-01-13 13:10:00,220.9,221.12,220.67,220.78,24364.0,219.8571,220.0761,219.6282,219.7377,24364.0
2025-01-13 13:20:00,220.78,221.03,220.65,221.03,11288.0,219.7377,219.9865,219.6083,219.9865,11288.0
2025-01-13 13:30:00,221.02,221.22,220.87,221.2,38463.0,219.9765,220.1756,219.8273,220.1557,38463.0
2025-01-13 13:40:00,221.2,221.28,220.85,221.23,16697.0,220.1557,220.2353,219.8073,220.1856,16697.0
2025-01-13 13:50:00,221.21,221.24,220.85,221.06,12336.0,220.1656,220.1955,219.8073,220.0164,12336.0
2025-01-13 14:00:00,221.04,221.16,220.79,220.86,25589.0,219.9964,220.1159,219.7476,219.8173,25589.0
2025-01-13 14:10:00,220.84,221.04,220.56,220.58,14147.0,219.7974,219.9964,219.5187,219.5386,14147.0
2025-01-13 14:20:00,220.6,221.1,220.53,221.06,23733.0,219.5585,220.0562,219.4889,220.0164,23733.0
2025-01-13 14:30:00,221.07,221.19,220.85,221.15,52114.0,220.0263,220.1457,219.8073,220.1059,52114.0
2025-01-13 14:40:00,221.16,221.38,220.93,220.97,128294.0,220.1159,220.3348,219.887,219.9268,128294.0
2025-01-13 14:50:00,220.98,221.26,220.88,221.15,42908.0,219.9367,220.2154,219.8372,220.1059,42908.0
2025-01-13 15:00:00,221.16,221.27,220.94,221.15,41383.0,220.1159,220.2254,219.8969,220.1059,41383.0
2025-01-13 15:10:00,221.16,221.43,221.07,221.42,44942.0,220.1159,220.3846,220.0263,220.3747,44942.0
2025-01-13 15:20:00,221.44,221.44,220.93,221.01,38838.0,220.3946,220.3946,219.887,219.9666,38838.0
2025-01-13 15:30:00,221.01,221.24,220.86,221.05,39734.0,219.9666,220.1955,219.8173,220.0064,39734.0
2025-01-13 15:40:00,221.07,221.26,221.03,221.12,54721.0,220.0263,220.2154,219.9865,220.0761,54721.0
2025-01-13 15:50:00,221.12,222.1,221.1,222.1,247292.0,220.0761,221.0514,220.0562,221.0514,247292.0
2025-01-14 09:30:00,224.3,225.34,223.93,225.34,73677.0,223.2411,224.2761,222.8728,224.2761,73677.0
2025-01-14 09:40:00,225.35,225.47,224.58,224.84,71322.0,224.2861,224.4055,223.5197,223.7785,71322.0
2025-01-14 09:50:00,224.89,224.89,223.84,224.07,52792.0,223.8283,223.8283,222.7832,223.0121,52792.0
2025-01-14 10:00:00,224.18,224.73,223.93,224.48,40702.0,223.1216,223.669,222.8728,223.4202,40702.0
2025-01-14 10:10:00,224.48,225.07,224.42,224.58,86306.0,223.4202,224.0074,223.3605,223.5197,86306.0
2025-01-14 10:20:00,224.56,224.72,224.18,224.26,42592.0,223.4998,223.6591,223.1216,223.2012,42592.0
2025-01-14 10:30:00,224.29,224.34,223.62,223.7,65800.0,223.2311,223.2809,222.5643,222.6439,65800.0
2025-01-14 10:40:00,223.69,224.14,223.51,223.54,54321.0,222.6339,223.0818,222.4548,222.4846,54321.0
2025-01-14 10:50:00,223.53,223.79,223.25,223.38,39279.0,222.4747,222.7335,222.196,222.3254,39279.0
2025-01-14 11:00:00,223.37,223.39,222.54,222.88,62354.0,222.3154,222.3354,221.4894,221.8278,62354.0
2025-01-14 11:10:00,222.88,222.94,222.43,222.66,62273.0,221.8278,221.8875,221.3799,221.6088,62273.0
2025-01-14 11:20:00,222.7,223.22,222.68,222.74,86572.0,221.6486,222.1662,221.6287,221.6884,86572.0
2025-01-14 11:30:00,222.73,222.99,222.4,222.58,61503.0,221.6785,221.9372,221.35,221.5292,61503.0
2025-01-14 11:40:00,222.66,222.69,221.94,222.08,56692.0,221.6088,221.6387,220.8922,221.0315,56692.0
2025-01-14 11:50:00,222.09,222.2,221.78,221.84,44358.0,221.0415,221.151,220.733,220.7927,44358.0
2025-01-14 12:00:00,221.81,222.17,221.72,222.03,44951.0,220.7628,221.1211,220.6732,220.9818,44951.0
2025-01-14 12:10:00,222.02,222.25,221.89,221.89,44095.0,220.9718,221.2007,220.8424,220.8424,44095.0
2025-01-14 12:20:00,221.89,222.01,221.51,221.92,53472.0,220.8424,220.9619,220.4642,220.8723,53472.0
2025-01-14 12:30:00,221.91,221.94,221.31,221.85,55927.0,220.8623,220.8922,220.2652,220.8026,55927.0
2025-01-14 12:40:00,221.86,222.32,221.8,222.19,37997.0,220.8126,221.2704,220.7529,221.141,37997.0
2025-01-14 12:50:00,222.18,222.42,222.06,222.33,44208.0,221.1311,221.3699,221.0116,221.2804,44208.0
2025-01-14 13:00:00,222.31,222.57,222.22,222.5,40111.0,221.2605,221.5192,221.1709,221.4496,40111.0
2025-01-14 13:10:00,222.51,222.68,222.32,222.53,35223.0,221.4595,221.6287,221.2704,221.4794,35223.0
2025-01-14 13:20:00,222.55,223.05,222.5,223.03,32243.0,221.4993,221.997,221.4496,221.9771,32243.0
2025-01-14 13:30:00,223.04,223.23,222.94,223.17,26474.0,221.987,222.1761,221.8875,222.1164,26474.0
2025-01-14 13:40:00,223.19,223.51,223.13,223.51,30313.0,222.1363,222.4548,222.0766,222.4548,30313.0
2025-01-14 13:50:00,223.5,223.59,223.36,223.49,40666.0,222.4448,222.5344,222.3055,222.4349,40666.0
2025-01-14 14:00:00,223.47,223.64,223.24,223.48,44747.0,222.415,222.5842,222.1861,222.4249,44747.0
2025-01-14 14:10:00,223.5,223.71,223.32,223.6,45522.0,222.4448,222.6538,222.2657,222.5444,45522.0
2025-01-14 14:20:00,223.62,223.67,223.38,223.38,47333.0,222.5643,222.614,222.3254,222.3254,47333.0
2025-01-14 14:30:00,223.38,223.62,223.34,223.53,50437.0,222.3254,222.5643,222.2856,222.4747,50437.0
2025-01-14 14:40:00,223.52,223.62,223.25,223.27,45364.0,222.4647,222.5643,222.196,222.2159,45364.0
2025-01-14 14:50:00,223.27,223.27,221.93,221.98,66163.0,222.2159,222.2159,220.8822,220.932,66163.0
2025-01-14 15:00:00,221.98,222.13,220.95,221.15,97789.0,220.932,221.0813,219.9069,220.1059,97789.0
2025-01-14 15:10:00,221.12,221.43,220.95,221.19,93840.0,220.0761,220.3846,219.9069,220.1457,93840.0
2025-01-14 15:20:00,221.21,221.45,220.95,221.42,66832.0,220.1656,220.4045,219.9069,220.3747,66832.0
2025-01-14 15:30:00,221.41,221.56,220.88,220.9,71731.0,220.3647,220.514,219.8372,219.8571,71731.0
2025-01-14 15:40:00,220.92,221.55,220.81,221.35,57016.0,219.877,220.504,219.7675,220.305,57016.0
2025-01-14 15:50:00,221.36,221.91,221.32,221.67,260122.0,220.3149,220.8623,220.2751,220.6235,260122.0
2025-01-15 09:30:00,226.75,226.99,225.62,226.07,119498.0,225.6795,225.9184,224.5548,225.0027,119498.0
2025-01-15 09:40:00,226.1,226.52,225.88,226.38,56440.0,225.0326,225.4506,224.8136,225.3112,56440.0
2025-01-15 09:50:00,226.45,226.76,225.93,226.69,40595.0,225.3809,225.6894,224.8634,225.6198,40595.0
2025-01-15 10:00:00,226.71,226.96,226.51,226.86,43499.0,225.6397,225.8885,225.4406,225.789,43499.0
2025-01-15 10:10:00,226.85,227.1,226.72,227.09,54136.0,225.779,226.0278,225.6496,226.0179,54136.0
2025-01-15 10:20:00,227.11,227.11,226.69,226.91,53614.0,226.0378,226.0378,225.6198,225.8387,53614.0
2025-01-15 10:30:00,226.9,227.0,226.25,226.46,72640.0,225.8288,225.9283,225.1819,225.3909,72640.0
2025-01-15 10:40:00,226.39,226.51,225.81,225.9,46325.0,225.3212,225.4406,224.7439,224.8335,46325.0
2025-01-15 10:50:00,225.92,226.06,225.56,225.56,54678.0,224.8534,224.9927,224.4951,224.4951,54678.0
2025-01-15 11:00:00,225.58,225.97,225.41,225.65,30725.0,224.515,224.9032,224.3458,224.5847,30725.0
2025-01-15 11:10:00,225.65,226.05,225.54,225.83,38785.0,224.5847,224.9828,224.4752,224.7638,38785.0
2025-01-15 11:20:00,225.82,226.13,225.6,225.87,36107.0,224.7539,225.0624,224.5349,224.8036,36107.0
2025-01-15 11:30:00,225.86,225.86,225.23,225.5,28626.0,224.7937,224.7937,224.1667,224.4354,28626.0
2025-01-15 11:40:00,225.62,225.63,225.36,225.46,35513.0,224.5548,224.5648,224.2961,224.3956,35513.0
2025-01-15 11:50:00,225.44,225.54,225.18,225.49,18078.0,224.3757,224.4752,224.1169,224.4254,18078.0
2025-01-15 12:00:00,225.5,225.93,225.45,225.81,25551.0,224.4354,224.8634,224.3856,224.7439,25551.0
2025-01-15 12:10:00,225.87,226.16,225.78,225.9,683917.0,224.8036,225.0923,224.7141,224.8335,683917.0
2025-01-15 12:20:00,225.88,226.02,225.72,226.02,135215.0,224.8136,224.9529,224.6544,224.9529,135215.0
2025-01-15 12:30:00,226.05,226.18,226.02,226.11,11862.0,224.9828,225.1122,224.9529,225.0425,11862.0
2025-01-15 12:40:00,226.09,226.22,226.01,226.17,12771.0,225.0226,225.152,224.943,225.1022,12771.0
2025-01-15 12:50:00,226.15,226.15,225.72,225.73,33458.0,225.0823,225.0823,224.6544,224.6643,33458.0
2025-01-15 13:00:00,225.75,226.08,225.73,225.88,18300.0,224.6842,225.0127,224.6643,224.8136,18300.0
2025-01-15 13:10:00,225.92,226.27,225.89,226.24,25179.0,224.8534,225.2018,224.8236,225.1719,25179.0
2025-01-15 13:20:00,226.25,226.38,226.15,226.38,10934.0,225.1819,225.3112,225.0823,225.3112,10934.0
2025-01-15 13:30:00,226.37,226.47,226.11,226.23,24709.0,225.3013,225.4008,225.0425,225.1619,24709.0
2025-01-15 13:40:00,226.18,226.4,226.18,226.35,14830.0,225.1122,225.3311,225.1122,225.2814,14830.0
2025-01-15 13:50:00,226.38,226.49,226.33,226.37,19504.0,225.3112,225.4207,225.2615,225.3013,19504.0
2025-01-15 14:00:00,226.36,226.52,226.31,226.46,20333.0,225.2913,225.4506,225.2416,225.3909,20333.0
2025-01-15 14:10:00,226.46,226.64,226.41,226.57,15646.0,225.3909,225.57,225.3411,225.5003,15646.0
2025-01-15 14:20:00,226.57,226.89,226.45,226.85,30803.0,225.5003,225.8188,225.3809,225.779,30803.0
2025-01-15 14:30:00,226.8,227.1,226.8,227.08,20830.0,225.7293,226.0278,225.7293,226.0079,20830.0
2025-01-15 14:40:00,227.06,227.1,226.81,226.94,23172.0,225.988,226.0278,225.7392,225.8686,23172.0
2025-01-15 14:50:00,226.94,227.13,226.9,227.09,39334.0,225.8686,226.0577,225.8288,226.0179,39334.0
2025-01-15 15:00:00,227.12,227.15,226.99,227.12,15721.0,226.0477,226.0776,225.9184,226.0477,15721.0
2025-01-15 15:10:00,227.16,227.34,227.16,227.28,23541.0,226.0876,226.2667,226.0876,226.207,23541.0
2025-01-15 15:20:00,227.28,227.4,227.23,227.27,27239.0,226.207,226.3264,226.1572,226.197,27239.0
2025-01-15 15:30:00,227.27,227.42,227.2,227.26,45594.0,226.197,226.3463,226.1274,226.1871,45594.0
2025-01-15 15:40:00,227.28,227.47,227.16,227.21,70069.0,226.207,226.3961,226.0876,226.1373,70069.0
2025-01-15 15:50:00,227.2,227.35,227.0,227.21,295549.0,226.1274,226.2767,225.9283,226.1373,295549.0
2025-01-16 09:30:00,226.89,226.89,226.03,226.28,86543.0,225.8188,225.8188,224.9629,225.2117,86543.0
2025-01-16 09:40:00,226.34,226.59,225.83,225.95,53305.0,225.2714,225.5202,224.7638,224.8833,53305.0
2025-01-16 09:50:00,225.96,226.09,225.59,225.63,36050.0,224.8932,225.0226,224.525,224.5648,36050.0
2025-01-16 10:00:00,225.6,225.98,225.15,225.83,81818.0,224.5349,224.9131,224.087,224.7638,81818.0
2025-01-16 10:10:00,225.84,225.97,225.42,225.8,44074.0,224.7738,224.9032,224.3558,224.734,44074.0
2025-01-16 10:20:00,225.81,226.06,225.67,225.87,25609.0,224.7439,224.9927,224.6046,224.8036,25609.0
2025-01-16 10:30:00,225.85,226.22,225.66,226.15,135805.0,224.7837,225.152,224.5946,225.0823,135805.0
2025-01-16 10:40:00,226.18,226.19,225.7,225.84,34071.0,225.1122,225.1221,224.6344,224.7738,34071.0
2025-01-16 10:50:00,225.87,226.32,225.87,226.31,23130.0,224.8036,225.2515,224.8036,225.2416,23130.0
2025-01-16 11:00:00,226.26,226.73,226.26,226.62,35926.0,225.1918,225.6596,225.1918,225.5501,35926.0
2025-01-16 11:10:00,226.61,226.68,226.06,226.35,27187.0,225.5402,225.6098,224.9927,225.2814,27187.0
2025-01-16 11:20:00,226.35,226.59,226.1,226.59,15908.0,225.2814,225.5202,225.0326,225.5202,15908.0
2025-01-16 11:30:00,226.56,226.66,226.16,226.21,20646.0,225.4904,225.5899,225.0923,225.142,20646.0
2025-01-16 11:40:00,226.22,226.23,225.68,226.11,30195.0,225.152,225.1619,224.6145,225.0425,30195.0
2025-01-16 11:50:00,226.14,226.21,225.94,226.2,20594.0,225.0724,225.142,224.8733,225.1321,20594.0
2025-01-16 12:00:00,226.19,226.37,226.14,226.35,27045.0,225.1221,225.3013,225.0724,225.2814,27045.0
2025-01-16 12:10:00,226.35,226.46,226.17,226.24,23770.0,225.2814,225.3909,225.1022,225.1719,23770.0
2025-01-16 12:20:00,226.26,226.33,226.03,226.3,29699.0,225.1918,225.2615,224.9629,225.2316,29699.0
2025-01-16 12:30:00,226.24,226.31,225.9,226.02,36230.0,225.1719,225.2416,224.8335,224.9529,36230.0
2025-01-16 12:40:00,225.95,226.25,225.95,226.16,11632.0,224.8833,225.1819,224.8833,225.0923,11632.0
2025-01-16 12:50:00,226.15,226.31,226.04,226.2,12317.0,225.0823,225.2416,224.9728,225.1321,12317.0
2025-01-16 13:00:00,226.21,226.48,226.17,226.39,15728.0,225.142,225.4108,225.1022,225.3212,15728.0
2025-01-16 13:10:00,226.39,226.48,226.13,226.17,14185.0,225.3212,225.4108,225.0624,225.1022,14185.0
2025-01-16 13:20:00,226.17,226.24,225.82,225.84,24941.0,225.1022,225.1719,224.7539,224.7738,24941.0
2025-01-16 13:30:00,225.85,225.92,225.56,225.73,22878.0,224.7837,224.8534,224.4951,224.6643,22878.0
2025-01-16 13:40:00,225.75,225.76,225.26,225.45,138337.0,224.6842,224.6942,224.1965,224.3856,138337.0
2025-01-16 13:50:00,225.47,225.69,225.32,225.37,20686.0,224.4055,224.6245,224.2562,224.306,20686.0
2025-01-16 14:00:00,225.34,225.7,225.18,225.64,30756.0,224.2761,224.6344,224.1169,224.5747,30756.0
2025-01-16 14:10:00,225.62,225.87,225.59,225.76,15298.0,224.5548,224.8036,224.525,224.6942,15298.0
2025-01-16 14:20:00,225.74,225.89,225.44,225.83,23696.0,224.6743,224.8236,224.3757,224.7638,23696.0
2025-01-16 14:30:00,225.83,225.9,225.69,225.9,18854.0,224.7638,224.8335,224.6245,224.8335,18854.0
2025-01-16 14:40:00,225.9,225.96,225.83,225.92,19108.0,224.8335,224.8932,224.7638,224.8534,19108.0
2025-01-16 14:50:00,225.93,226.14,225.77,226.08,69479.0,224.8634,225.0724,224.7041,225.0127,69479.0
2025-01-16 15:00:00,226.04,226.4,226.04,226.39,23656.0,224.9728,225.3311,224.9728,225.3212,23656.0
2025-01-16 15:10:00,226.4,226.42,225.96,226.04,24992.0,225.3311,225.351,224.8932,224.9728,24992.0
2025-01-16 15:20:00,226.01,226.1,225.81,226.0,43304.0,224.943,225.0326,224.7439,224.933,43304.0
2025-01-16 15:30:00,225.98,226.4,225.97,226.24,50183.0,224.9131,225.3311,224.9032,225.1719,50183.0
2025-01-16 15:40:00,226.24,226.52,226.24,226.35,42148.0,225.1719,225.4506,225.1719,225.2814,42148.0
2025-01-16 15:50:00,226.34,226.51,225.99,226.04,290012.0,225.2714,225.4406,224.9231,224.9728,290012.0
2025-01-17 09:30:00,229.03,229.23,228.66,228.96,55759.0,227.9487,228.1478,227.5805,227.8791,55759.0
2025-01-17 09:40:00,229.04,229.12,228.7,229.1,31495.0,227.9587,228.0383,227.6203,228.0184,31495.0
2025-01-17 09:50:00,229.07,229.25,228.83,228.95,45794.0,227.9885,228.1677,227.7497,227.8691,45794.0
2025-01-17 10:00:00,228.98,229.67,228.94,229.37,36444.0,227.899,228.5857,227.8592,228.2871,36444.0
2025-01-17 10:10:00,229.34,229.84,229.34,229.7,20741.0,228.2573,228.7549,228.2573,228.6156,20741.0
2025-01-17 10:20:00,229.71,229.75,228.98,229.36,47380.0,228.6255,228.6653,227.899,228.2772,47380.0
2025-01-17 10:30:00,229.38,229.51,229.23,229.44,35017.0,228.2971,228.4265,228.1478,228.3568,35017.0
2025-01-17 10:40:00,229.44,229.51,229.19,229.36,30282.0,228.3568,228.4265,228.108,228.2772,30282.0
2025-01-17 10:50:00,229.45,229.7,229.31,229.64,47123.0,228.3667,228.6156,228.2274,228.5558,47123.0
2025-01-17 11:00:00,229.73,229.84,229.64,229.74,24822.0,228.6454,228.7549,228.5558,228.6554,24822.0
2025-01-17 11:10:00,229.73,230.0,229.73,229.98,15312.0,228.6454,228.9141,228.6454,228.8942,15312.0
2025-01-17 11:20:00,230.01,230.41,229.96,230.16,35967.0,228.9241,229.3222,228.8743,229.0734,35967.0
2025-01-17 11:30:00,230.22,230.29,229.71,230.22,31606.0,229.1331,229.2028,228.6255,229.1331,31606.0
2025-01-17 11:40:00,230.21,230.22,229.9,230.09,13634.0,229.1232,229.1331,228.8146,229.0037,13634.0
2025-01-17 11:50:00,230.17,230.17,229.87,229.98,16131.0,229.0833,229.0833,228.7848,228.8942,16131.0
2025-01-17 12:00:00,229.95,229.95,229.66,229.92,9620.0,228.8644,228.8644,228.5758,228.8345,9620.0
2025-01-17 12:10:00,229.94,230.1,229.9,230.1,19688.0,228.8544,229.0137,228.8146,229.0137,19688.0
2025-01-17 12:20:00,230.15,230.32,230.14,230.25,20106.0,229.0634,229.2326,229.0535,229.163,20106.0
2025-01-17 12:30:00,230.34,230.35,230.05,230.18,10357.0,229.2525,229.2625,228.9639,229.0933,10357.0
2025-01-17 12:40:00,230.17,230.17,230.04,230.08,9580.0,229.0833,229.0833,228.954,228.9938,9580.0
2025-01-17 12:50:00,230.09,230.09,229.8,229.93,9842.0,229.0037,229.0037,228.7151,228.8445,9842.0
2025-01-17 13:00:00,229.93,230.26,229.83,230.25,31806.0,228.8445,229.1729,228.745,229.163,31806.0
2025-01-17 13:10:00,230.23,230.56,230.23,230.53,31709.0,229.1431,229.4715,229.1431,229.4416,31709.0
2025-01-17 13:20:00,230.56,230.61,230.36,230.36,17979.0,229.4715,229.5213,229.2724,229.2724,17979.0
2025-01-17 13:30:00,230.33,230.52,230.27,230.5,16464.0,229.2426,229.4317,229.1829,229.4118,16464.0
2025-01-17 13:40:00,230.54,230.54,230.3,230.3,12252.0,229.4516,229.4516,229.2127,229.2127,12252.0
2025-01-17 13:50:00,230.34,230.45,230.22,230.45,13215.0,229.2525,229.362,229.1331,229.362,13215.0
2025-01-17 14:00:00,230.47,230.66,230.46,230.57,13672.0,229.3819,229.571,229.372,229.4815,13672.0
2025-01-17 14:10:00,230.49,230.54,230.27,230.27,21390.0,229.4018,229.4516,229.1829,229.1829,21390.0
2025-01-17 14:20:00,230.31,230.6,230.3,230.43,10971.0,229.2227,229.5113,229.2127,229.3421,10971.0
2025-01-17 14:30:00,230.46,230.51,230.37,230.37,9253.0,229.372,229.4217,229.2824,229.2824,9253.0
2025-01-17 14:40:00,230.37,230.53,230.35,230.35,72952.0,229.2824,229.4416,229.2625,229.2625,72952.0
2025-01-17 14:50:00,230.47,230.48,230.27,230.32,11306.0,229.3819,229.3919,229.1829,229.2326,11306.0
2025-01-17 15:00:00,230.29,230.29,229.64,229.98,55562.0,229.2028,229.2028,228.5558,228.8942,55562.0
2025-01-17 15:10:00,230.0,230.1,229.76,230.1,30628.0,228.9141,229.0137,228.6753,229.0137,30628.0
2025-01-17 15:20:00,230.09,230.13,229.54,229.57,45144.0,229.0037,229.0435,228.4563,228.4862,45144.0
2025-01-17 15:30:00,229.51,229.98,229.51,229.68,39425.0,228.4265,228.8942,228.4265,228.5957,39425.0
2025-01-17 15:40:00,229.72,229.78,229.54,229.62,46889.0,228.6355,228.6952,228.4563,228.5359,46889.0
2025-01-17 15:50:00,229.62,229.79,229.07,229.21,222639.0,228.5359,228.7051,227.9885,228.1279,222639.0
2025-01-21 09:30:00,231.29,231.5,229.9,230.05,80643.0,230.1981,230.4071,228.8146,228.9639,80643.0
2025-01-21 09:40:00,230.1,230.33,229.75,229.86,77931.0,229.0137,229.2426,228.6653,228.7748,77931.0
2025-01-21 09:50:00,229.89,230.18,229.15,229.44,79003.0,228.8047,229.0933,228.0682,228.3568,79003.0
2025-01-21 10:00:00,229.42,229.46,228.69,229.14,70550.0,228.3369,228.3767,227.6103,228.0582,70550.0
2025-01-21 10:10:00,229.05,229.15,228.37,229.11,73166.0,227.9686,228.0682,227.2918,228.0283,73166.0
2025-01-21 10:20:00,229.09,229.47,228.91,229.45,89081.0,228.0084,228.3866,227.8293,228.3667,89081.0
2025-01-21 10:30:00,229.41,229.67,229.28,229.49,78814.0,228.3269,228.5857,228.1975,228.4066,78814.0
2025-01-21 10:40:00,229.48,230.07,229.48,229.66,121537.0,228.3966,228.9838,228.3966,228.5758,121537.0
2025-01-21 10:50:00,229.68,229.97,229.28,229.86,78919.0,228.5957,228.8843,228.1975,228.7748,78919.0
2025-01-21 11:00:00,229.84,230.13,229.56,230.02,50265.0,228.7549,229.0435,228.4762,228.9341,50265.0
2025-01-21 11:10:00,230.04,230.38,229.86,230.14,36565.0,228.954,229.2924,228.7748,229.0535,36565.0
2025-01-21 11:20:00,230.18,230.2,229.93,230.08,57525.0,229.0933,229.1132,228.8445,228.9938,57525.0
2025-01-21 11:30:00,230.06,230.25,229.75,229.78,43258.0,228.9739,229.163,228.6653,228.6952,43258.0
2025-01-21 11:40:00,229.76,229.94,229.53,229.91,41736.0,228.6753,228.8544,228.4464,228.8246,41736.0
2025-01-21 11:50:00,229.9,230.05,229.67,229.84,46654.0,228.8146,228.9639,228.5857,228.7549,46654.0
2025-01-21 12:00:00,229.84,229.86,229.63,229.82,31295.0,228.7549,228.7748,228.5459,228.735,31295.0
2025-01-21 12:10:00,229.82,229.98,229.76,229.8,49179.0,228.735,228.8942,228.6753,228.7151,49179.0
2025-01-21 12:20:00,229.81,230.18,229.74,230.12,55456.0,228.725,229.0933,228.6554,229.0336,55456.0
2025-01-21 12:30:00,230.14,230.38,230.11,230.31,51810.0,229.0535,229.2924,229.0236,229.2227,51810.0
2025-01-21 12:40:00,230.3,230.59,230.28,230.45,38808.0,229.2127,229.5014,229.1928,229.362,38808.0
2025-01-21 12:50:00,230.41,230.49,230.28,230.4,27641.0,229.3222,229.4018,229.1928,229.3123,27641.0
2025-01-21 13:00:00,230.39,230.39,230.06,230.23,44223.0,229.3023,229.3023,228.9739,229.1431,44223.0
2025-01-21 13:10:00,230.24,230.56,230.24,230.5,42117.0,229.153,229.4715,229.153,229.4118,42117.0
2025-01-21 13:20:00,230.5,230.53,230.27,230.31,37259.0,229.4118,229.4416,229.1829,229.2227,37259.0
2025-01-21 13:30:00,230.32,230.49,230.25,230.29,43194.0,229.2326,229.4018,229.163,229.2028,43194.0
2025-01-21 13:40:00,230.29,230.4,230.2,230.3,45088.0,229.2028,229.3123,229.1132,229.2127,45088.0
2025-01-21 13:50:00,230.31,230.55,230.29,230.51,58116.0,229.2227,229.4616,229.2028,229.4217,58116.0
2025-01-21 14:00:00,230.5,230.56,230.4,230.42,48961.0,229.4118,229.4715,229.3123,229.3322,48961.0
2025-01-21 14:10:00,230.43,230.44,229.9,229.96,44683.0,229.3421,229.3521,228.8146,228.8743,44683.0
2025-01-21 14:20:00,229.98,230.03,229.82,229.95,28172.0,228.8942,228.944,228.735,228.8644,28172.0
2025-01-21 14:30:00,229.94,229.94,229.72,229.85,33151.0,228.8544,228.8544,228.6355,228.7649,33151.0
2025-01-21 14:40:00,229.83,229.99,229.8,229.87,36086.0,228.745,228.9042,228.7151,228.7848,36086.0
2025-01-21 14:50:00,229.84,229.87,229.57,229.82,30549.0,228.7549,228.7848,228.4862,228.735,30549.0
2025-01-21 15:00:00,229.79,230.07,229.74,229.99,39475.0,228.7051,228.9838,228.6554,228.9042,39475.0
2025-01-21 15:10:00,230.01,230.07,229.91,230.02,25479.0,228.9241,228.9838,228.8246,228.9341,25479.0
2025-01-21 15:20:00,230.01,230.31,229.87,230.28,30643.0,228.9241,229.2227,228.7848,229.1928,30643.0
2025-01-21 15:30:00,230.33,230.69,230.26,230.69,90767.0,229.2426,229.6009,229.1729,229.6009,90767.0
2025-01-21 15:40:00,230.68,230.72,230.55,230.64,59509.0,229.5909,229.6307,229.4616,229.5511,59509.0
2025-01-21 15:50:00,230.62,231.03,230.43,230.96,194778.0,229.5312,229.9393,229.3421,229.8696,194778.0
2025-01-22 09:30:00,230.41,231.0,230.3,230.54,96055.0,229.3222,229.9094,229.2127,229.4516,96055.0
2025-01-22 09:40:00,230.42,230.5,229.64,229.87,120519.0,229.3322,229.4118,228.5558,228.7848,120519.0
2025-01-22 09:50:00,229.86,230.36,229.64,230.36,71879.0,228.7748,229.2724,228.5558,229.2724,71879.0
2025-01-22 10:00:00,230.36,230.67,230.17,230.65,83927.0,229.2724,229.581,229.0833,229.5611,83927.0
2025-01-22 10:10:00,230.68,231.23,230.63,231.21,42437.0,229.5909,230.1383,229.5412,230.1184,42437.0
2025-01-22 10:20:00,231.22,231.33,231.08,231.29,25459.0,230.1284,230.2379,229.989,230.1981,25459.0
2025-01-22 10:30:00,231.3,231.39,231.12,231.2,26750.0,230.208,230.2976,230.0289,230.1085,26750.0
2025-01-22 10:40:00,231.26,231.3,231.04,231.05,30565.0,230.1682,230.208,229.9492,229.9592,30565.0
2025-01-22 10:50:00,231.02,231.04,230.76,230.77,16467.0,229.9293,229.9492,229.6706,229.6805,16467.0
2025-01-22 11:00:00,230.8,231.14,230.67,231.09,39246.0,229.7104,230.0488,229.581,229.999,39246.0
2025-01-22 11:10:00,231.0,231.0,230.7,230.84,27993.0,229.9094,229.9094,229.6108,229.7502,27993.0
2025-01-22 11:20:00,230.78,231.15,230.76,231.15,120654.0,229.6905,230.0587,229.6706,230.0587,120654.0
2025-01-22 11:30:00,231.14,231.25,231.05,231.12,41482.0,230.0488,230.1582,229.9592,230.0289,41482.0
2025-01-22 11:40:00,231.08,231.11,230.93,230.97,105926.0,229.989,230.0189,229.8398,229.8796,105926.0
2025-01-22 11:50:00,230.95,231.19,230.95,231.04,17825.0,229.8597,230.0985,229.8597,229.9492,17825.0
2025-01-22 12:00:00,231.02,231.12,230.94,231.09,21335.0,229.9293,230.0289,229.8497,229.999,21335.0
2025-01-22 12:10:00,231.11,231.14,230.66,230.76,33999.0,230.0189,230.0488,229.571,229.6706,33999.0
2025-01-22 12:20:00,230.74,230.75,230.49,230.5,15687.0,229.6507,229.6606,229.4018,229.4118,15687.0
2025-01-22 12:30:00,230.49,230.67,230.49,230.67,21091.0,229.4018,229.581,229.4018,229.581,21091.0
2025-01-22 12:40:00,230.73,230.8,230.62,230.62,14677.0,229.6407,229.7104,229.5312,229.5312,14677.0
2025-01-22 12:50:00,230.63,230.79,230.61,230.73,19975.0,229.5412,229.7004,229.5213,229.6407,19975.0
2025-01-22 13:00:00,230.72,230.72,230.53,230.57,11583.0,229.6307,229.6307,229.4416,229.4815,11583.0
2025-01-22 13:10:00,230.58,230.59,230.38,230.4,17866.0,229.4914,229.5014,229.2924,229.3123,17866.0
2025-01-22 13:20:00,230.37,230.49,230.22,230.29,9121.0,229.2824,229.4018,229.1331,229.2028,9121.0
2025-01-22 13:30:00,230.31,230.37,230.18,230.23,11201.0,229.2227,229.2824,229.0933,229.1431,11201.0
2025-01-22 13:40:00,230.2,230.27,230.01,230.03,16805.0,229.1132,229.1829,228.9241,228.944,16805.0
2025-01-22 13:50:00,230.02,230.07,229.82,229.93,33538.0,228.9341,228.9838,228.735,228.8445,33538.0
2025-01-22 14:00:00,229.92,230.06,229.81,229.95,24030.0,228.8345,228.9739,228.725,228.8644,24030.0
2025-01-22 14:10:00,229.95,230.09,229.95,230.0,8443.0,228.8644,229.0037,228.8644,228.9141,8443.0
2025-01-22 14:20:00,230.01,230.11,229.89,229.89,19466.0,228.9241,229.0236,228.8047,228.8047,19466.0
2025-01-22 14:30:00,229.85,229.99,229.85,229.99,23654.0,228.7649,228.9042,228.7649,228.9042,23654.0
2025-01-22 14:40:00,229.99,230.18,229.92,230.15,14921.0,228.9042,229.0933,228.8345,229.0634,14921.0
2025-01-22 14:50:00,230.16,230.31,230.14,230.3,19698.0,229.0734,229.2227,229.0535,229.2127,19698.0
2025-01-22 15:00:00,230.29,230.38,230.26,230.38,15391.0,229.2028,229.2924,229.1729,229.2924,15391.0
2025-01-22 15:10:00,230.35,230.37,230.15,230.21,22705.0,229.2625,229.2824,229.0634,229.1232,22705.0
2025-01-22 15:20:00,230.22,230.26,230.03,230.03,18885.0,229.1331,229.1729,228.944,228.944,18885.0
2025-01-22 15:30:00,230.03,230.29,229.98,230.01,45978.0,228.944,229.2028,228.8942,228.9241,45978.0
2025-01-22 15:40:00,229.99,230.21,229.97,230.18,45206.0,228.9042,229.1232,228.8843,229.0933,45206.0
2025-01-22 15:50:00,230.16,230.25,229.64,230.03,376147.0,229.0734,229.163,228.5558,228.944,376147.0
2025-01-23 09:30:00,229.69,230.02,229.53,229.6,39961.0,228.6056,228.9341,228.4464,228.516,39961.0
2025-01-23 09:40:00,229.6,229.82,229.33,229.73,30509.0,228.516,228.735,228.2473,228.6454,30509.0
2025-01-23 09:50:00,229.69,229.92,229.3,229.33,56747.0,228.6056,228.8345,228.2175,228.2473,56747.0
2025-01-23 10:00:00,229.31,229.42,229.08,229.3,32591.0,228.2274,228.3369,227.9985,228.2175,32591.0
2025-01-23 10:10:00,229.32,229.63,229.27,229.57,15716.0,228.2374,228.5459,228.1876,228.4862,15716.0
2025-01-23 10:20:00,229.63,229.78,229.62,229.65,25479.0,228.5459,228.6952,228.5359,228.5658,25479.0
2025-01-23 10:30:00,229.65,229.91,229.62,229.8,15621.0,228.5658,228.8246,228.5359,228.7151,15621.0
2025-01-23 10:40:00,229.73,229.89,229.64,229.89,13412.0,228.6454,228.8047,228.5558,228.8047,13412.0
2025-01-23 10:50:00,229.75,229.77,229.61,229.75,16278.0,228.6653,228.6852,228.526,228.6653,16278.0
2025-01-23 11:00:00,229.78,229.99,229.65,229.72,17012.0,228.6952,228.9042,228.5658,228.6355,17012.0
2025-01-23 11:10:00,229.72,230.08,229.46,230.07,108924.0,228.6355,228.9938,228.3767,228.9838,108924.0
2025-01-23 11:20:00,229.97,230.23,229.97,230.14,89269.0,228.8843,229.1431,228.8843,229.0535,89269.0
2025-01-23 11:30:00,230.14,230.3,230.0,230.07,65700.0,229.0535,229.2127,228.9141,228.9838,65700.0
2025-01-23 11:40:00,230.05,230.33,230.02,230.12,93146.0,228.9639,229.2426,228.9341,229.0336,93146.0
2025-01-23 11:50:00,230.11,230.15,229.9,229.96,35996.0,229.0236,229.0634,228.8146,228.8743,35996.0
2025-01-23 12:00:00,229.93,229.98,229.83,229.9,10381.0,228.8445,228.8942,228.745,228.8146,10381.0
2025-01-23 12:10:00,229.88,230.07,229.88,230.06,6069.0,228.7947,228.9838,228.7947,228.9739,6069.0
2025-01-23 12:20:00,230.07,230.1,229.85,229.85,7785.0,228.9838,229.0137,228.7649,228.7649,7785.0
2025-01-23 12:30:00,229.84,229.91,229.63,229.74,18912.0,228.7549,228.8246,228.5459,228.6554,18912.0
2025-01-23 12:40:00,229.73,229.99,229.69,229.94,9024.0,228.6454,228.9042,228.6056,228.8544,9024.0
2025-01-23 12:50:00,229.94,230.09,229.94,230.09,12272.0,228.8544,229.0037,228.8544,229.0037,12272.0
2025-01-23 13:00:00,230.06,230.09,229.97,230.09,9711.0,228.9739,229.0037,228.8843,229.0037,9711.0
2025-01-23 13:10:00,230.1,230.63,230.09,230.62,9122.0,229.0137,229.5412,229.0037,229.5312,9122.0
2025-01-23 13:20:00,230.61,230.74,230.57,230.62,18691.0,229.5213,229.6507,229.4815,229.5312,18691.0
2025-01-23 13:30:00,230.64,230.85,230.64,230.74,19438.0,229.5511,229.7601,229.5511,229.6507,19438.0
2025-01-23 13:40:00,230.73,230.74,230.49,230.58,22595.0,229.6407,229.6507,229.4018,229.4914,22595.0
2025-01-23 13:50:00,230.57,230.72,230.54,230.65,28837.0,229.4815,229.6307,229.4516,229.5611,28837.0
2025-01-23 14:00:00,230.62,230.65,230.28,230.4,18050.0,229.5312,229.5611,229.1928,229.3123,18050.0
2025-01-23 14:10:00,230.38,230.42,230.31,230.35,18299.0,229.2924,229.3322,229.2227,229.2625,18299.0
2025-01-23 14:20:00,230.36,230.47,230.3,230.4,17154.0,229.2724,229.3819,229.2127,229.3123,17154.0
2025-01-23 14:30:00,230.43,230.54,230.41,230.43,9562.0,229.3421,229.4516,229.3222,229.3421,9562.0
2025-01-23 14:40:00,230.5,230.53,230.44,230.44,9684.0,229.4118,229.4416,229.3521,229.3521,9684.0
2025-01-23 14:50:00,230.4,230.58,230.31,230.57,9268.0,229.3123,229.4914,229.2227,229.4815,9268.0
2025-01-23 15:00:00,230.49,230.58,230.43,230.56,17796.0,229.4018,229.4914,229.3421,229.4715,17796.0
2025-01-23 15:10:00,230.55,230.68,230.51,230.55,14317.0,229.4616,229.5909,229.4217,229.4616,14317.0
2025-01-23 15:20:00,230.57,230.62,230.49,230.61,34234.0,229.4815,229.5312,229.4018,229.5213,34234.0
2025-01-23 15:30:00,230.6,230.61,230.46,230.55,70384.0,229.5113,229.5213,229.372,229.4616,70384.0
2025-01-23 15:40:00,230.52,230.71,230.43,230.66,52865.0,229.4317,229.6208,229.3421,229.571,52865.0
2025-01-23 15:50:00,230.67,231.4,230.65,231.37,300734.0,229.581,230.3075,229.5611,230.2777,300734.0
2025-01-24 09:30:00,231.47,231.71,231.06,231.44,80849.0,230.3772,230.6161,229.9691,230.3473,80849.0
2025-01-24 09:40:00,231.4,231.5,231.01,231.06,48449.0,230.3075,230.4071,229.9194,229.9691,48449.0
2025-01-24 09:50:00,231.02,231.42,230.97,231.38,31764.0,229.9293,230.3274,229.8796,230.2876,31764.0
2025-01-24 10:00:00,231.39,231.54,230.95,231.08,38165.0,230.2976,230.4469,229.8597,229.989,38165.0
2025-01-24 10:10:00,231.11,231.55,230.99,231.46,28536.0,230.0189,230.4568,229.8995,230.3673,28536.0
2025-01-24 10:20:00,231.46,231.46,231.11,231.18,17891.0,230.3673,230.3673,230.0189,230.0886,17891.0
2025-01-24 10:30:00,231.23,231.36,231.03,231.12,32594.0,230.1383,230.2677,229.9393,230.0289,32594.0
2025-01-24 10:40:00,231.14,231.16,230.96,231.05,11398.0,230.0488,230.0687,229.8696,229.9592,11398.0
2025-01-24 10:50:00,230.97,231.04,230.81,230.82,12687.0,229.8796,229.9492,229.7203,229.7303,12687.0
2025-01-24 11:00:00,230.79,230.94,230.7,230.94,21532.0,229.7004,229.8497,229.6108,229.8497,21532.0
2025-01-24 11:10:00,230.89,231.0,230.76,230.83,8875.0,229.7999,229.9094,229.6706,229.7402,8875.0
2025-01-24 11:20:00,230.86,231.07,230.86,231.05,10691.0,229.7701,229.9791,229.7701,229.9592,10691.0
2025-01-24 11:30:00,231.07,231.15,231.06,231.09,7056.0,229.9791,230.0587,229.9691,229.999,7056.0
2025-01-24 11:40:00,231.11,231.12,231.07,231.12,5293.0,230.0189,230.0289,229.9791,230.0289,5293.0
2025-01-24 11:50:00,231.13,231.21,230.73,230.77,11912.0,230.0388,230.1184,229.6407,229.6805,11912.0
2025-01-24 12:00:00,230.79,230.93,230.7,230.85,11299.0,229.7004,229.8398,229.6108,229.7601,11299.0
2025-01-24 12:10:00,230.83,230.87,230.76,230.85,8547.0,229.7402,229.78,229.6706,229.7601,8547.0
2025-01-24 12:20:00,230.81,230.91,230.54,230.61,20204.0,229.7203,229.8199,229.4516,229.5213,20204.0
2025-01-24 12:30:00,230.6,230.78,230.57,230.71,7821.0,229.5113,229.6905,229.4815,229.6208,7821.0
2025-01-24 12:40:00,230.72,230.76,230.62,230.7,9770.0,229.6307,229.6706,229.5312,229.6108,9770.0
2025-01-24 12:50:00,230.69,230.73,230.38,230.41,12355.0,229.6009,229.6407,229.2924,229.3222,12355.0
2025-01-24 13:00:00,230.43,230.54,230.31,230.31,22427.0,229.3421,229.4516,229.2227,229.2227,22427.0
2025-01-24 13:10:00,230.27,230.34,230.01,230.14,18963.0,229.1829,229.2525,228.9241,229.0535,18963.0
2025-01-24 13:20:00,230.14,230.33,230.14,230.27,8935.0,229.0535,229.2426,229.0535,229.1829,8935.0
2025-01-24 13:30:00,230.29,230.37,230.21,230.29,12447.0,229.2028,229.2824,229.1232,229.2028,12447.0
2025-01-24 13:40:00,230.3,230.31,230.08,230.18,10486.0,229.2127,229.2227,228.9938,229.0933,10486.0
2025-01-24 13:50:00,230.18,230.27,229.86,229.95,13040.0,229.0933,229.1829,228.7748,228.8644,13040.0
2025-01-24 14:00:00,229.94,230.06,229.65,229.69,28757.0,228.8544,228.9739,228.5658,228.6056,28757.0
2025-01-24 14:10:00,229.73,229.84,229.63,229.69,13746.0,228.6454,228.7549,228.5459,228.6056,13746.0
2025-01-24 14:20:00,229.71,229.93,229.71,229.79,11584.0,228.6255,228.8445,228.6255,228.7051,11584.0
2025-01-24 14:30:00,229.8,229.86,229.74,229.86,9284.0,228.7151,228.7748,228.6554,228.7748,9284.0
2025-01-24 14:40:00,229.85,229.89,229.79,229.8,23842.0,228.7649,228.8047,228.7051,228.7151,23842.0
2025-01-24 14:50:00,229.82,229.93,229.63,229.65,14880.0,228.735,228.8445,228.5459,228.5658,14880.0
2025-01-24 15:00:00,229.67,229.97,229.63,229.87,15508.0,228.5857,228.8843,228.5459,228.7848,15508.0
2025-01-24 15:10:00,229.85,229.98,229.82,229.83,13130.0,228.7649,228.8942,228.735,228.745,13130.0
2025-01-24 15:20:00,229.79,229.84,229.58,229.61,23312.0,228.7051,228.7549,228.4961,228.526,23312.0
2025-01-24 15:30:00,229.64,229.81,229.56,229.69,27462.0,228.5558,228.725,228.4762,228.6056,27462.0
2025-01-24 15:40:00,229.69,229.86,229.57,229.79,35268.0,228.6056,228.7748,228.4862,228.7051,35268.0
2025-01-24 15:50:00,229.8,230.19,229.72,230.04,271791.0,228.7151,229.1033,228.6355,228.954,271791.0
2025-01-27 09:30:00,226.56,229.07,226.55,229.01,111722.0,225.4904,227.9885,225.4804,227.9288,111722.0
2025-01-27 09:40:00,228.9,229.45,228.39,229.28,93976.0,227.8193,228.3667,227.3117,228.1975,93976.0
2025-01-27 09:50:00,229.26,229.84,229.0,229.84,211780.0,228.1776,228.7549,227.9189,228.7549,211780.0
2025-01-27 10:00:00,229.81,230.09,229.42,229.67,170046.0,228.725,229.0037,228.3369,228.5857,170046.0
2025-01-27 10:10:00,229.64,229.92,229.2,229.28,106509.0,228.5558,228.8345,228.1179,228.1975,106509.0
2025-01-27 10:20:00,229.27,230.41,229.27,230.31,87126.0,228.1876,229.3222,228.1876,229.2227,87126.0
2025-01-27 10:30:00,230.28,230.8,230.17,230.68,94760.0,229.1928,229.7104,229.0833,229.5909,94760.0
2025-01-27 10:40:00,230.71,230.92,230.34,230.44,85173.0,229.6208,229.8298,229.2525,229.3521,85173.0
2025-01-27 10:50:00,230.47,230.89,230.24,230.4,71785.0,229.3819,229.7999,229.153,229.3123,71785.0
2025-01-27 11:00:00,230.38,230.57,230.2,230.27,33473.0,229.2924,229.4815,229.1132,229.1829,33473.0
2025-01-27 11:10:00,230.3,230.66,230.22,230.51,41839.0,229.2127,229.571,229.1331,229.4217,41839.0
2025-01-27 11:20:00,230.57,230.58,229.98,230.09,35571.0,229.4815,229.4914,228.8942,229.0037,35571.0
2025-01-27 11:30:00,230.08,230.64,230.03,230.29,130867.0,228.9938,229.5511,228.944,229.2028,130867.0
2025-01-27 11:40:00,230.29,230.86,230.22,230.63,54748.0,229.2028,229.7701,229.1331,229.5412,54748.0
2025-01-27 11:50:00,230.62,230.69,230.1,230.39,34304.0,229.5312,229.6009,229.0137,229.3023,34304.0
2025-01-27 12:00:00,230.34,230.71,230.19,230.31,49569.0,229.2525,229.6208,229.1033,229.2227,49569.0
2025-01-27 12:10:00,230.3,230.39,229.96,229.96,30300.0,229.2127,229.3023,228.8743,228.8743,30300.0
2025-01-27 12:20:00,229.99,230.54,229.84,230.42,40862.0,228.9042,229.4516,228.7549,229.3322,40862.0
2025-01-27 12:30:00,230.43,230.62,230.3,230.57,32585.0,229.3421,229.5312,229.2127,229.4815,32585.0
2025-01-27 12:40:00,230.65,230.65,230.18,230.2,27929.0,229.5611,229.5611,229.0933,229.1132,27929.0
2025-01-27 12:50:00,230.19,230.23,229.94,229.99,25153.0,229.1033,229.1431,228.8544,228.9042,25153.0
2025-01-27 13:00:00,230.0,230.22,229.91,230.05,23199.0,228.9141,229.1331,228.8246,228.9639,23199.0
2025-01-27 13:10:00,229.98,230.13,229.87,229.97,20302.0,228.8942,229.0435,228.7848,228.8843,20302.0
2025-01-27 13:20:00,229.98,230.11,229.8,229.83,19558.0,228.8942,229.0236,228.7151,228.745,19558.0
2025-01-27 13:30:00,229.87,230.48,229.82,230.11,50920.0,228.7848,229.3919,228.735,229.0236,50920.0
2025-01-27 13:40:00,230.11,230.42,230.11,230.22,21502.0,229.0236,229.3322,229.0236,229.1331,21502.0
2025-01-27 13:50:00,230.18,230.33,230.0,230.13,17544.0,229.0933,229.2426,228.9141,229.0435,17544.0
2025-01-27 14:00:00,230.11,230.53,230.11,230.18,20603.0,229.0236,229.4416,229.0236,229.0933,20603.0
2025-01-27 14:10:00,230.13,230.52,230.13,230.51,20764.0,229.0435,229.4317,229.0435,229.4217,20764.0
2025-01-27 14:20:00,230.5,231.02,230.41,230.94,60792.0,229.4118,229.9293,229.3222,229.8497,60792.0
2025-01-27 14:30:00,230.98,230.98,230.53,230.71,45360.0,229.8895,229.8895,229.4416,229.6208,45360.0
2025-01-27 14:40:00,230.73,230.79,229.91,229.91,27820.0,229.6407,229.7004,228.8246,228.8246,27820.0
2025-01-27 14:50:00,229.95,229.95,229.62,229.63,28204.0,228.8644,228.8644,228.5359,228.5459,28204.0
2025-01-27 15:00:00,229.58,229.83,229.36,229.74,41627.0,228.4961,228.745,228.2772,228.6554,41627.0
2025-01-27 15:10:00,229.72,230.18,229.62,230.1,31621.0,228.6355,229.0933,228.5359,229.0137,31621.0
2025-01-27 15:20:00,230.12,230.52,230.05,230.25,45888.0,229.0336,229.4317,228.9639,229.163,45888.0
2025-01-27 15:30:00,230.3,230.43,229.98,230.31,41158.0,229.2127,229.3421,228.8942,229.2227,41158.0
2025-01-27 15:40:00,230.31,230.71,230.19,230.56,60236.0,229.2227,229.6208,229.1033,229.4715,60236.0
2025-01-27 15:50:00,230.5,231.42,230.35,231.36,386531.0,229.4118,230.3274,229.2625,230.2677,386531.0
2025-01-28 09:30:00,230.6,230.65,229.55,229.79,80236.0,229.5113,229.5611,228.4663,228.7051,80236.0
2025-01-28 09:40:00,229.92,230.22,229.55,230.01,35191.0,228.8345,229.1331,228.4663,228.9241,35191.0
2025-01-28 09:50:00,230.07,230.56,229.84,230.56,22748.0,228.9838,229.4715,228.7549,229.4715,22748.0
2025-01-28 10:00:00,230.61,231.33,230.48,231.05,67557.0,229.5213,230.2379,229.3919,229.9592,67557.0
2025-01-28 10:10:00,231.05,231.39,231.05,231.39,18504.0,229.9592,230.2976,229.9592,230.2976,18504.0
2025-01-28 10:20:00,231.38,232.08,231.3,231.8,55726.0,230.2876,230.9843,230.208,230.7056,55726.0
2025-01-28 10:30:00,231.79,232.02,231.5,231.77,14051.0,230.6957,230.9246,230.4071,230.6758,14051.0
2025-01-28 10:40:00,231.76,231.95,231.54,231.91,36107.0,230.6658,230.8549,230.4469,230.8151,36107.0
2025-01-28 10:50:00,231.9,231.98,231.74,231.93,32750.0,230.8052,230.8848,230.6459,230.835,32750.0
2025-01-28 11:00:00,231.96,232.12,231.49,231.89,27762.0,230.8649,231.0241,230.3971,230.7952,27762.0
2025-01-28 11:10:00,231.84,231.93,231.59,231.59,25152.0,230.7455,230.835,230.4966,230.4966,25152.0
2025-01-28 11:20:00,231.51,231.71,230.79,230.93,31507.0,230.417,230.6161,229.7004,229.8398,31507.0
2025-01-28 11:30:00,230.92,231.0,230.65,230.95,9304.0,229.8298,229.9094,229.5611,229.8597,9304.0
2025-01-28 11:40:00,230.91,231.05,230.55,231.0,48297.0,229.8199,229.9592,229.4616,229.9094,48297.0
2025-01-28 11:50:00,230.99,231.12,230.55,231.12,16155.0,229.8995,230.0289,229.4616,230.0289,16155.0
2025-01-28 12:00:00,231.09,231.68,231.09,231.59,16049.0,229.999,230.5862,229.999,230.4966,16049.0
2025-01-28 12:10:00,231.58,231.68,231.53,231.67,26810.0,230.4867,230.5862,230.4369,230.5763,26810.0
2025-01-28 12:20:00,231.64,231.75,231.51,231.61,30614.0,230.5464,230.6559,230.417,230.5165,30614.0
2025-01-28 12:30:00,231.62,231.71,231.5,231.62,15050.0,230.5265,230.6161,230.4071,230.5265,15050.0
2025-01-28 12:40:00,231.61,231.66,231.34,231.48,20783.0,230.5165,230.5663,230.2478,230.3872,20783.0
2025-01-28 12:50:00,231.44,231.71,231.44,231.58,26647.0,230.3473,230.6161,230.3473,230.4867,26647.0
2025-01-28 13:00:00,231.59,231.73,231.54,231.6,14627.0,230.4966,230.636,230.4469,230.5066,14627.0
2025-01-28 13:10:00,231.62,231.89,231.6,231.85,12224.0,230.5265,230.7952,230.5066,230.7554,12224.0
2025-01-28 13:20:00,231.87,231.87,231.56,231.6,21823.0,230.7753,230.7753,230.4668,230.5066,21823.0
2025-01-28 13:30:00,231.61,231.72,231.38,231.44,26741.0,230.5165,230.626,230.2876,230.3473,26741.0
2025-01-28 13:40:00,231.43,231.47,231.29,231.4,13500.0,230.3374,230.3772,230.1981,230.3075,13500.0
2025-01-28 13:50:00,231.43,231.43,231.14,231.25,15508.0,230.3374,230.3374,230.0488,230.1582,15508.0
2025-01-28 14:00:00,231.25,231.36,231.15,231.17,55914.0,230.1582,230.2677,230.0587,230.0786,55914.0
2025-01-28 14:10:00,231.17,231.47,231.13,231.43,30526.0,230.0786,230.3772,230.0388,230.3374,30526.0
2025-01-28 14:20:00,231.41,231.55,231.27,231.48,28550.0,230.3175,230.4568,230.1782,230.3872,28550.0
2025-01-28 14:30:00,231.5,231.55,231.43,231.51,23198.0,230.4071,230.4568,230.3374,230.417,23198.0
2025-01-28 14:40:00,231.51,231.94,231.5,231.86,34317.0,230.417,230.845,230.4071,230.7654,34317.0
2025-01-28 14:50:00,231.85,231.98,231.84,231.92,54662.0,230.7554,230.8848,230.7455,230.8251,54662.0
2025-01-28 15:00:00,231.93,231.95,231.64,231.72,38352.0,230.835,230.8549,230.5464,230.626,38352.0
2025-01-28 15:10:00,231.71,232.08,231.68,232.06,63050.0,230.6161,230.9843,230.5862,230.9644,63050.0
2025-01-28 15:20:00,232.06,232.24,232.0,232.15,218161.0,230.9644,231.1436,230.9047,231.054,218161.0
2025-01-28 15:30:00,232.13,232.17,231.89,231.95,39668.0,231.0341,231.0739,230.7952,230.8549,39668.0
2025-01-28 15:40:00,231.96,232.01,231.79,231.89,73111.0,230.8649,230.9147,230.6957,230.7952,73111.0
2025-01-28 15:50:00,231.91,231.97,231.56,231.58,305368.0,230.8151,230.8748,230.4668,230.4867,305368.0
2025-01-29 09:30:00,231.79,232.5,231.79,232.1,47866.0,230.6957,231.4023,230.6957,231.0042,47866.0
2025-01-29 09:40:00,232.08,232.16,231.51,231.6,49665.0,230.9843,231.064,230.417,230.5066,49665.0
2025-01-29 09:50:00,231.61,231.84,231.44,231.58,28382.0,230.5165,230.7455,230.3473,230.4867,28382.0
2025-01-29 10:00:00,231.56,231.76,231.46,231.69,15590.0,230.4668,230.6658,230.3673,230.5962,15590.0
2025-01-29 10:10:00,231.64,231.82,231.21,231.79,28743.0,230.5464,230.7256,230.1184,230.6957,28743.0
2025-01-29 10:20:00,231.78,232.15,231.51,231.67,34050.0,230.6857,231.054,230.417,230.5763,34050.0
2025-01-29 10:30:00,231.69,231.89,231.56,231.85,29110.0,230.5962,230.7952,230.4668,230.7554,29110.0
2025-01-29 10:40:00,231.84,232.01,231.53,231.74,15466.0,230.7455,230.9147,230.4369,230.6459,15466.0
2025-01-29 10:50:00,231.73,232.01,231.71,231.78,20270.0,230.636,230.9147,230.6161,230.6857,20270.0
2025-01-29 11:00:00,231.75,231.99,231.72,231.92,79196.0,230.6559,230.8948,230.626,230.8251,79196.0
2025-01-29 11:10:00,231.92,231.94,231.51,231.55,36918.0,230.8251,230.845,230.417,230.4568,36918.0
2025-01-29 11:20:00,231.58,231.77,231.46,231.57,19811.0,230.4867,230.6758,230.3673,230.4767,19811.0
2025-01-29 11:30:00,231.56,231.64,231.23,231.26,25983.0,230.4668,230.5464,230.1383,230.1682,25983.0
2025-01-29 11:40:00,231.25,231.51,231.15,231.47,25658.0,230.1582,230.417,230.0587,230.3772,25658.0
2025-01-29 11:50:00,231.48,231.59,231.22,231.3,11172.0,230.3872,230.4966,230.1284,230.208,11172.0
2025-01-29 12:00:00,231.26,231.72,231.26,231.63,21929.0,230.1682,230.626,230.1682,230.5365,21929.0
2025-01-29 12:10:00,231.61,231.77,231.5,231.77,9650.0,230.5165,230.6758,230.4071,230.6758,9650.0
2025-01-29 12:20:00,231.75,232.04,231.75,231.9,42097.0,230.6559,230.9445,230.6559,230.8052,42097.0
2025-01-29 12:30:00,231.92,232.05,231.91,231.97,15268.0,230.8251,230.9545,230.8151,230.8748,15268.0
2025-01-29 12:40:00,231.98,232.16,231.97,232.0,21745.0,230.8848,231.064,230.8748,230.9047,21745.0
2025-01-29 12:50:00,232.01,232.02,231.69,231.75,19319.0,230.9147,230.9246,230.5962,230.6559,19319.0
2025-01-29 13:00:00,231.76,231.85,230.89,231.58,70473.0,230.6658,230.7554,229.7999,230.4867,70473.0
2025-01-29 13:10:00,231.62,231.73,231.36,231.67,25108.0,230.5265,230.636,230.2677,230.5763,25108.0
2025-01-29 13:20:00,231.65,232.04,231.59,232.03,14561.0,230.5564,230.9445,230.4966,230.9346,14561.0
2025-01-29 13:30:00,232.08,232.1,231.68,231.74,14430.0,230.9843,231.0042,230.5862,230.6459,14430.0
2025-01-29 13:40:00,231.74,232.1,231.61,232.03,13565.0,230.6459,231.0042,230.5165,230.9346,13565.0
2025-01-29 13:50:00,232.01,232.03,231.82,231.83,20026.0,230.9147,230.9346,230.7256,230.7355,20026.0
2025-01-29 14:00:00,231.73,231.73,230.84,231.02,61902.0,230.636,230.636,229.7502,229.9293,61902.0
2025-01-29 14:10:00,231.03,231.06,230.39,230.62,167059.0,229.9393,229.9691,229.3023,229.5312,167059.0
2025-01-29 14:20:00,230.63,230.78,230.37,230.39,66034.0,229.5412,229.6905,229.2824,229.3023,66034.0
2025-01-29 14:30:00,230.35,231.22,230.18,231.15,81734.0,229.2625,230.1284,229.0933,230.0587,81734.0
2025-01-29 14:40:00,231.17,232.04,231.11,231.69,111020.0,230.0786,230.9445,230.0189,230.5962,111020.0
2025-01-29 14:50:00,231.68,231.93,231.14,231.47,69723.0,230.5862,230.835,230.0488,230.3772,69723.0
2025-01-29 15:00:00,231.48,231.64,230.77,230.99,82708.0,230.3872,230.5464,229.6805,229.8995,82708.0
2025-01-29 15:10:00,231.0,231.3,230.36,230.74,151187.0,229.9094,230.208,229.2724,229.6507,151187.0
2025-01-29 15:20:00,230.76,231.79,230.75,231.66,83997.0,229.6706,230.6957,229.6606,230.5663,83997.0
2025-01-29 15:30:00,231.67,231.85,231.08,231.16,94688.0,230.5763,230.7554,229.989,230.0687,94688.0
2025-01-29 15:40:00,231.14,231.45,230.97,231.15,55279.0,230.0488,230.3573,229.8796,230.0587,55279.0
2025-01-29 15:50:00,231.14,231.31,230.55,230.92,340470.0,230.0488,230.218,229.4616,229.8298,340470.0
2025-01-30 09:30:00,234.01,234.37,233.04,233.05,100998.0,232.9052,233.2635,231.9398,231.9497,100998.0
2025-01-30 09:40:00,233.04,233.16,232.47,233.0,73270.0,231.9398,232.0592,231.3725,231.9,73270.0
2025-01-30 09:50:00,232.98,233.13,232.23,232.27,68594.0,231.8801,232.0294,231.1336,231.1734,68594.0
2025-01-30 10:00:00,232.27,232.29,231.45,231.99,70517.0,231.1734,231.1933,230.3573,230.8948,70517.0
2025-01-30 10:10:00,232.01,232.58,232.0,232.44,40549.0,230.9147,231.482,230.9047,231.3426,40549.0
2025-01-30 10:20:00,232.49,232.95,232.21,232.28,43008.0,231.3924,231.8502,231.1137,231.1834,43008.0
2025-01-30 10:30:00,232.26,233.17,232.12,233.12,36207.0,231.1635,232.0692,231.0241,232.0194,36207.0
2025-01-30 10:40:00,233.1,233.18,232.66,232.82,21692.0,231.9995,232.0791,231.5616,231.7208,21692.0
2025-01-30 10:50:00,232.82,232.94,231.84,231.88,23599.0,231.7208,231.8403,230.7455,230.7853,23599.0
2025-01-30 11:00:00,231.82,232.28,231.57,232.08,46814.0,230.7256,231.1834,230.4767,230.9843,46814.0
2025-01-30 11:10:00,232.09,232.24,231.85,232.09,32033.0,230.9943,231.1436,230.7554,230.9943,32033.0
2025-01-30 11:20:00,232.12,232.92,232.12,232.88,26059.0,231.0241,231.8204,231.0241,231.7806,26059.0
2025-01-30 11:30:00,232.91,233.09,232.81,233.09,12894.0,231.8104,231.9896,231.7109,231.9896,12894.0
2025-01-30 11:40:00,233.06,233.27,232.96,233.19,19352.0,231.9597,232.1687,231.8602,232.0891,19352.0
2025-01-30 11:50:00,233.17,233.7,233.16,233.63,22987.0,232.0692,232.5967,232.0592,232.527,22987.0
2025-01-30 12:00:00,233.62,233.62,233.04,233.38,19379.0,232.5171,232.5171,231.9398,232.2782,19379.0
2025-01-30 12:10:00,233.34,233.34,232.78,233.04,14958.0,232.2384,232.2384,231.681,231.9398,14958.0
2025-01-30 12:20:00,233.1,233.28,232.89,233.08,10806.0,231.9995,232.1787,231.7905,231.9796,10806.0
2025-01-30 12:30:00,233.08,233.24,232.97,233.23,6631.0,231.9796,232.1389,231.8701,232.1289,6631.0
2025-01-30 12:40:00,233.25,233.7,233.2,233.61,18448.0,232.1488,232.5967,232.099,232.5071,18448.0
2025-01-30 12:50:00,233.64,234.03,233.64,233.99,21024.0,232.537,232.9251,232.537,232.8853,21024.0
2025-01-30 13:00:00,233.99,234.33,233.85,234.27,25185.0,232.8853,233.2237,232.746,233.164,25185.0
2025-01-30 13:10:00,234.22,234.24,234.01,234.08,34390.0,233.1142,233.1341,232.9052,232.9749,34390.0
2025-01-30 13:20:00,234.06,234.24,233.91,234.02,26235.0,232.955,233.1341,232.8057,232.9152,26235.0
2025-01-30 13:30:00,234.05,234.33,234.0,234.3,27285.0,232.945,233.2237,232.8953,233.1938,27285.0
2025-01-30 13:40:00,234.3,234.4,234.25,234.27,14208.0,233.1938,233.2934,233.1441,233.164,14208.0
2025-01-30 13:50:00,234.26,234.26,234.06,234.11,29026.0,233.154,233.154,232.955,233.0047,29026.0
2025-01-30 14:00:00,234.09,234.09,233.9,233.93,23363.0,232.9848,232.9848,232.7957,232.8256,23363.0
2025-01-30 14:10:00,233.94,234.04,233.77,233.87,17927.0,232.8355,232.9351,232.6663,232.7659,17927.0
2025-01-30 14:20:00,233.88,234.16,233.77,233.91,37702.0,232.7758,233.0545,232.6663,232.8057,37702.0
2025-01-30 14:30:00,233.91,233.93,233.63,233.69,15297.0,232.8057,232.8256,232.527,232.5867,15297.0
2025-01-30 14:40:00,233.73,234.04,233.6,234.0,21199.0,232.6265,232.9351,232.4972,232.8953,21199.0
2025-01-30 14:50:00,234.01,234.24,233.89,234.23,42184.0,232.9052,233.1341,232.7858,233.1242,42184.0
2025-01-30 15:00:00,234.26,234.37,234.16,234.31,32896.0,233.154,233.2635,233.0545,233.2038,32896.0
2025-01-30 15:10:00,234.34,234.5,234.12,234.47,50936.0,233.2337,233.3929,233.0147,233.363,50936.0
2025-01-30 15:20:00,234.44,234.57,234.29,234.41,87988.0,233.3332,233.4626,233.1839,233.3033,87988.0
2025-01-30 15:30:00,234.41,234.52,233.09,233.1,202650.0,233.3033,233.4128,231.9896,231.9995,202650.0
2025-01-30 15:40:00,233.08,233.21,232.13,233.09,165103.0,231.9796,232.109,231.0341,231.9896,165103.0
2025-01-30 15:50:00,233.13,233.49,232.77,233.2,273075.0,232.0294,232.3877,231.6711,232.099,273075.0
2025-01-31 09:30:00,233.49,234.73,233.42,234.65,48453.0,232.3877,233.6218,232.318,233.5422,48453.0
2025-01-31 09:40:00,234.64,235.23,234.62,234.94,32535.0,233.5322,234.1195,233.5123,233.8308,32535.0
2025-01-31 09:50:00,234.85,235.19,234.7,235.19,46316.0,233.7413,234.0796,233.592,234.0796,46316.0
2025-01-31 10:00:00,235.14,235.33,234.92,235.07,64877.0,234.0299,234.219,233.8109,233.9602,64877.0
2025-01-31 10:10:00,235.13,235.29,234.93,234.93,17820.0,234.0199,234.1792,233.8209,233.8209,17820.0
2025-01-31 10:20:00,234.95,235.32,234.77,234.95,34000.0,233.8408,234.209,233.6616,233.8408,34000.0
2025-01-31 10:30:00,235.01,235.51,234.97,235.44,29695.0,233.9005,234.3981,233.8607,234.3285,29695.0
2025-01-31 10:40:00,235.46,235.54,235.06,235.28,26400.0,234.3484,234.428,233.9503,234.1692,26400.0
2025-01-31 10:50:00,235.27,235.31,235.03,235.07,19551.0,234.1593,234.1991,233.9204,233.9602,19551.0
2025-01-31 11:00:00,235.09,235.18,234.89,235.06,17157.0,233.9801,234.0697,233.7811,233.9503,17157.0
2025-01-31 11:10:00,235.09,235.25,234.99,235.21,28377.0,233.9801,234.1394,233.8806,234.0996,28377.0
2025-01-31 11:20:00,235.17,235.2,234.86,234.94,20003.0,234.0597,234.0896,233.7512,233.8308,20003.0
2025-01-31 11:30:00,234.94,235.29,234.89,235.12,25931.0,233.8308,234.1792,233.7811,234.01,25931.0
2025-01-31 11:40:00,235.13,235.29,235.09,235.28,20815.0,234.0199,234.1792,233.9801,234.1692,20815.0
2025-01-31 11:50:00,235.27,235.49,235.11,235.39,16841.0,234.1593,234.3782,234.0,234.2787,16841.0
2025-01-31 12:00:00,235.42,235.42,234.93,235.2,79273.0,234.3086,234.3086,233.8209,234.0896,79273.0
2025-01-31 12:10:00,235.26,235.69,235.09,235.63,29953.0,234.1493,234.5773,233.9801,234.5176,29953.0
2025-01-31 12:20:00,235.58,235.76,235.53,235.7,24157.0,234.4678,234.647,234.418,234.5872,24157.0
2025-01-31 12:30:00,235.72,235.75,235.6,235.67,16015.0,234.6071,234.637,234.4877,234.5574,16015.0
2025-01-31 12:40:00,235.69,235.75,235.65,235.73,7572.0,234.5773,234.637,234.5375,234.6171,7572.0
2025-01-31 12:50:00,235.72,235.85,235.57,235.6,13547.0,234.6071,234.7365,234.4579,234.4877,13547.0
2025-01-31 13:00:00,235.61,235.83,235.55,235.78,14226.0,234.4977,234.7166,234.4379,234.6669,14226.0
2025-01-31 13:10:00,235.84,235.85,235.17,235.2,24022.0,234.7266,234.7365,234.0597,234.0896,24022.0
2025-01-31 13:20:00,235.17,235.38,234.66,234.75,61348.0,234.0597,234.2687,233.5521,233.6417,61348.0
2025-01-31 13:30:00,234.68,234.78,233.64,234.03,80651.0,233.5721,233.6716,232.537,232.9251,80651.0
2025-01-31 13:40:00,234.05,234.4,233.88,234.15,30736.0,232.945,233.2934,232.7758,233.0446,30736.0
2025-01-31 13:50:00,234.23,234.23,233.6,233.71,15199.0,233.1242,233.1242,232.4972,232.6066,15199.0
2025-01-31 14:00:00,233.64,233.96,232.92,233.01,68183.0,232.537,232.8555,231.8204,231.9099,68183.0
2025-01-31 14:10:00,233.02,233.63,233.0,233.08,27538.0,231.9199,232.527,231.9,231.9796,27538.0
2025-01-31 14:20:00,233.1,233.35,232.84,233.33,23650.0,231.9995,232.2483,231.7407,232.2284,23650.0
2025-01-31 14:30:00,233.34,233.65,232.92,232.94,19792.0,232.2384,232.5469,231.8204,231.8403,19792.0
2025-01-31 14:40:00,233.03,233.1,232.11,232.56,33111.0,231.9298,231.9995,231.0142,231.4621,33111.0
2025-01-31 14:50:00,232.53,233.15,232.45,232.89,48011.0,231.4322,232.0493,231.3526,231.7905,48011.0
2025-01-31 15:00:00,232.69,232.75,231.75,231.83,33910.0,231.5914,231.6512,230.6559,230.7355,33910.0
2025-01-31 15:10:00,231.84,232.22,231.77,232.06,38857.0,230.7455,231.1237,230.6758,230.9644,38857.0
2025-01-31 15:20:00,232.07,232.14,231.72,231.91,25269.0,230.9744,231.044,230.626,230.8151,25269.0
2025-01-31 15:30:00,231.91,232.32,231.76,231.91,84741.0,230.8151,231.2232,230.6658,230.8151,84741.0
2025-01-31 15:40:00,231.9,232.47,231.79,232.36,57057.0,230.8052,231.3725,230.6957,231.263,57057.0
2025-01-31 15:50:00,232.34,232.61,231.86,232.13,305325.0,231.2431,231.5118,230.7654,231.0341,305325.0
2025-02-03 09:30:00,227.14,227.9,227.0,227.86,162039.0,226.0677,226.8241,225.9283,226.7843,162039.0
2025-02-03 09:40:00,227.86,227.93,226.77,226.81,114203.0,226.7843,226.8539,225.6994,225.7392,114203.0
2025-02-03 09:50:00,226.81,226.92,226.3,226.45,45799.0,225.7392,225.8487,225.2316,225.3809,45799.0
2025-02-03 10:00:00,226.4,226.54,225.73,226.06,128250.0,225.3311,225.4705,224.6643,224.9927,128250.0
2025-02-03 10:10:00,225.91,226.01,225.21,225.22,76875.0,224.8435,224.943,224.1468,224.1567,76875.0
2025-02-03 10:20:00,225.31,228.63,225.23,228.51,317073.0,224.2463,227.5506,224.1667,227.4312,317073.0
2025-02-03 10:30:00,228.49,228.91,228.17,228.52,75275.0,227.4113,227.8293,227.0928,227.4411,75275.0
2025-02-03 10:40:00,228.59,229.43,228.29,229.02,67977.0,227.5108,228.3468,227.2122,227.9388,67977.0
2025-02-03 10:50:00,229.03,229.65,228.86,229.51,65777.0,227.9487,228.5658,227.7795,228.4265,65777.0
2025-02-03 11:00:00,229.42,229.68,228.48,229.25,141742.0,228.3369,228.5957,227.4013,228.1677,141742.0
2025-02-03 11:10:00,229.28,229.64,229.21,229.57,90885.0,228.1975,228.5558,228.1279,228.4862,90885.0
2025-02-03 11:20:00,229.63,229.78,229.12,229.21,45059.0,228.5459,228.6952,228.0383,228.1279,45059.0
2025-02-03 11:30:00,229.19,229.79,228.99,229.74,25638.0,228.108,228.7051,227.9089,228.6554,25638.0
2025-02-03 11:40:00,229.73,230.04,229.45,229.73,31060.0,228.6454,228.954,228.3667,228.6454,31060.0
2025-02-03 11:50:00,229.73,230.09,229.14,229.28,34252.0,228.6454,229.0037,228.0582,228.1975,34252.0
2025-02-03 12:00:00,229.3,229.41,228.94,229.34,55286.0,228.2175,228.3269,227.8592,228.2573,55286.0
2025-02-03 12:10:00,229.37,229.45,229.08,229.29,25906.0,228.2871,228.3667,227.9985,228.2075,25906.0
2025-02-03 12:20:00,229.33,229.66,229.1,229.1,22150.0,228.2473,228.5758,228.0184,228.0184,22150.0
2025-02-03 12:30:00,229.07,229.22,228.87,229.0,27938.0,227.9885,228.1378,227.7895,227.9189,27938.0
2025-02-03 12:40:00,229.01,229.07,228.8,228.98,27897.0,227.9288,227.9885,227.7198,227.899,27897.0
2025-02-03 12:50:00,228.93,229.3,228.3,229.01,140040.0,227.8492,228.2175,227.2222,227.9288,140040.0
2025-02-03 13:00:00,228.89,229.15,228.38,228.68,95373.0,227.8094,228.0682,227.3018,227.6004,95373.0
2025-02-03 13:10:00,228.68,229.25,228.61,228.96,43628.0,227.6004,228.1677,227.5307,227.8791,43628.0
2025-02-03 13:20:00,228.93,229.22,228.93,229.04,46275.0,227.8492,228.1378,227.8492,227.9587,46275.0
2025-02-03 13:30:00,229.12,229.31,228.89,229.19,28522.0,228.0383,228.2274,227.8094,228.108,28522.0
2025-02-03 13:40:00,229.18,229.19,228.74,229.05,31287.0,228.098,228.108,227.6601,227.9686,31287.0
2025-02-03 13:50:00,229.06,229.23,229.06,229.2,15005.0,227.9786,228.1478,227.9786,228.1179,15005.0
2025-02-03 14:00:00,229.16,229.52,229.16,229.49,49644.0,228.0781,228.4364,228.0781,228.4066,49644.0
2025-02-03 14:10:00,229.48,229.87,229.47,229.81,38278.0,228.3966,228.7848,228.3866,228.725,38278.0
2025-02-03 14:20:00,229.77,229.79,229.51,229.51,23802.0,228.6852,228.7051,228.4265,228.4265,23802.0
2025-02-03 14:30:00,229.47,229.64,229.44,229.54,14708.0,228.3866,228.5558,228.3568,228.4563,14708.0
2025-02-03 14:40:00,229.5,229.77,229.5,229.67,19815.0,228.4165,228.6852,228.4165,228.5857,19815.0
2025-02-03 14:50:00,229.67,229.76,229.46,229.58,36450.0,228.5857,228.6753,228.3767,228.4961,36450.0
2025-02-03 15:00:00,229.6,229.79,229.47,229.52,34561.0,228.516,228.7051,228.3866,228.4364,34561.0
2025-02-03 15:10:00,229.52,229.6,229.34,229.59,28500.0,228.4364,228.516,228.2573,228.5061,28500.0
2025-02-03 15:20:00,229.58,229.65,229.34,229.4,53050.0,228.4961,228.5658,228.2573,228.317,53050.0
2025-02-03 15:30:00,229.4,229.45,229.18,229.29,167906.0,228.317,228.3667,228.098,228.2075,167906.0
2025-02-03 15:40:00,229.29,229.39,228.88,229.17,38420.0,228.2075,228.307,227.7994,228.0881,38420.0
2025-02-03 15:50:00,229.16,229.5,229.01,229.07,187883.0,228.0781,228.4165,227.9288,227.9885,187883.0
2025-02-04 09:30:00,229.24,229.96,229.21,229.89,77151.0,228.1577,228.8743,228.1279,228.8047,77151.0
2025-02-04 09:40:00,229.9,230.01,229.56,229.82,22824.0,228.8146,228.9241,228.4762,228.735,22824.0
2025-02-04 09:50:00,229.85,230.29,229.85,230.25,36779.0,228.7649,229.2028,228.7649,229.163,36779.0
2025-02-04 10:00:00,230.28,230.71,230.2,230.35,31166.0,229.1928,229.6208,229.1132,229.2625,31166.0
2025-02-04 10:10:00,230.33,230.58,230.09,230.55,79921.0,229.2426,229.4914,229.0037,229.4616,79921.0
2025-02-04 10:20:00,230.54,230.54,230.15,230.2,32582.0,229.4516,229.4516,229.0634,229.1132,32582.0
2025-02-04 10:30:00,230.19,230.59,230.04,230.58,24841.0,229.1033,229.5014,228.954,229.4914,24841.0
2025-02-04 10:40:00,230.65,230.67,230.22,230.32,11418.0,229.5611,229.581,229.1331,229.2326,11418.0
2025-02-04 10:50:00,230.28,230.32,229.92,229.99,18142.0,229.1928,229.2326,228.8345,228.9042,18142.0
2025-02-04 11:00:00,230.07,230.6,230.06,230.56,40778.0,228.9838,229.5113,228.9739,229.4715,40778.0
2025-02-04 11:10:00,230.58,230.63,230.37,230.42,8879.0,229.4914,229.5412,229.2824,229.3322,8879.0
2025-02-04 11:20:00,230.4,230.8,230.29,230.8,13877.0,229.3123,229.7104,229.2028,229.7104,13877.0
2025-02-04 11:30:00,230.79,230.97,230.7,230.97,26050.0,229.7004,229.8796,229.6108,229.8796,26050.0
2025-02-04 11:40:00,230.96,230.99,230.66,230.74,12503.0,229.8696,229.8995,229.571,229.6507,12503.0
2025-02-04 11:50:00,230.68,231.1,230.6,231.09,42169.0,229.5909,230.009,229.5113,229.999,42169.0
2025-02-04 12:00:00,231.09,231.18,230.97,231.03,28554.0,229.999,230.0886,229.8796,229.9393,28554.0
2025-02-04 12:10:00,231.05,231.09,230.5,230.7,82808.0,229.9592,229.999,229.4118,229.6108,82808.0
2025-02-04 12:20:00,230.71,230.73,230.2,230.24,17733.0,229.6208,229.6407,229.1132,229.153,17733.0
2025-02-04 12:30:00,230.26,230.58,230.2,230.5,25426.0,229.1729,229.4914,229.1132,229.4118,25426.0
2025-02-04 12:40:00,230.5,230.75,230.42,230.75,14504.0,229.4118,229.6606,229.3322,229.6606,14504.0
2025-02-04 12:50:00,230.7,230.94,230.64,230.94,21943.0,229.6108,229.8497,229.5511,229.8497,21943.0
2025-02-04 13:00:00,230.93,230.93,230.41,230.52,16847.0,229.8398,229.8398,229.3222,229.4317,16847.0
2025-02-04 13:10:00,230.51,230.81,230.49,230.77,20079.0,229.4217,229.7203,229.4018,229.6805,20079.0
2025-02-04 13:20:00,230.77,230.96,230.69,230.88,19226.0,229.6805,229.8696,229.6009,229.79,19226.0
2025-02-04 13:30:00,230.87,231.11,230.84,230.86,34139.0,229.78,230.0189,229.7502,229.7701,34139.0
2025-02-04 13:40:00,230.88,230.96,230.88,230.94,11792.0,229.79,229.8696,229.79,229.8497,11792.0
2025-02-04 13:50:00,230.97,231.02,230.82,230.82,13779.0,229.8796,229.9293,229.7303,229.7303,13779.0
2025-02-04 14:00:00,230.8,231.26,230.77,231.24,27132.0,229.7104,230.1682,229.6805,230.1483,27132.0
2025-02-04 14:10:00,231.25,231.46,231.25,231.46,27762.0,230.1582,230.3673,230.1582,230.3673,27762.0
2025-02-04 14:20:00,231.45,231.53,231.2,231.24,15286.0,230.3573,230.4369,230.1085,230.1483,15286.0
2025-02-04 14:30:00,231.29,231.48,231.28,231.32,40473.0,230.1981,230.3872,230.1881,230.2279,40473.0
2025-02-04 14:40:00,231.33,231.38,231.22,231.27,32890.0,230.2379,230.2876,230.1284,230.1782,32890.0
2025-02-04 14:50:00,231.27,231.35,230.87,231.11,105755.0,230.1782,230.2578,229.78,230.0189,105755.0
2025-02-04 15:00:00,231.11,231.12,230.89,231.11,37124.0,230.0189,230.0289,229.7999,230.0189,37124.0
2025-02-04 15:10:00,231.12,231.37,231.12,231.37,38946.0,230.0289,230.2777,230.0289,230.2777,38946.0
2025-02-04 15:20:00,231.38,231.45,231.22,231.43,17392.0,230.2876,230.3573,230.1284,230.3374,17392.0
2025-02-04 15:30:00,231.38,231.86,231.36,231.84,26536.0,230.2876,230.7654,230.2677,230.7455,26536.0
2025-02-04 15:40:00,231.85,231.89,231.75,231.77,53039.0,230.7554,230.7952,230.6559,230.6758,53039.0
2025-02-04 15:50:00,231.78,232.03,231.6,231.78,144775.0,230.6857,230.9346,230.5066,230.6857,144775.0
2025-02-05 09:30:00,230.31,230.88,229.62,229.92,218416.0,229.2227,229.79,228.5359,228.8345,218416.0
2025-02-05 09:40:00,229.9,230.03,229.34,229.66,72693.0,228.8146,228.944,228.2573,228.5758,72693.0
2025-02-05 09:50:00,229.64,229.64,228.96,229.24,59537.0,228.5558,228.5558,227.8791,228.1577,59537.0
2025-02-05 10:00:00,229.28,229.73,228.63,229.11,102167.0,228.1975,228.6454,227.5506,228.0283,102167.0
2025-02-05 10:10:00,229.14,229.57,229.11,229.3,64300.0,228.0582,228.4862,228.0283,228.2175,64300.0
2025-02-05 10:20:00,229.25,229.68,229.15,229.49,40661.0,228.1677,228.5957,228.0682,228.4066,40661.0
2025-02-05 10:30:00,229.48,229.69,229.16,229.61,56892.0,228.3966,228.6056,228.0781,228.526,56892.0
2025-02-05 10:40:00,229.62,229.66,229.29,229.38,41102.0,228.5359,228.5758,228.2075,228.2971,41102.0
2025-02-05 10:50:00,229.37,229.7,229.23,229.63,41314.0,228.2871,228.6156,228.1478,228.5459,41314.0
2025-02-05 11:00:00,229.62,229.88,229.44,229.86,41005.0,228.5359,228.7947,228.3568,228.7748,41005.0
2025-02-05 11:10:00,229.85,229.85,229.12,229.17,62683.0,228.7649,228.7649,228.0383,228.0881,62683.0
2025-02-05 11:20:00,229.18,229.47,229.06,229.47,29698.0,228.098,228.3866,227.9786,228.3866,29698.0
2025-02-05 11:30:00,229.46,229.56,229.34,229.5,20604.0,228.3767,228.4762,228.2573,228.4165,20604.0
2025-02-05 11:40:00,229.5,229.69,229.35,229.66,24408.0,228.4165,228.6056,228.2672,228.5758,24408.0
2025-02-05 11:50:00,229.69,230.15,229.69,230.05,90206.0,228.6056,229.0634,228.6056,228.9639,90206.0
2025-02-05 12:00:00,230.02,230.21,230.0,230.13,27637.0,228.9341,229.1232,228.9141,229.0435,27637.0
2025-02-05 12:10:00,230.14,230.18,229.95,230.03,41874.0,229.0535,229.0933,228.8644,228.944,41874.0
2025-02-05 12:20:00,230.02,230.02,229.71,229.72,22604.0,228.9341,228.9341,228.6255,228.6355,22604.0
2025-02-05 12:30:00,229.71,229.9,229.71,229.74,27890.0,228.6255,228.8146,228.6255,228.6554,27890.0
2025-02-05 12:40:00,229.75,229.88,229.71,229.88,43428.0,228.6653,228.7947,228.6255,228.7947,43428.0
2025-02-05 12:50:00,229.9,229.91,229.77,229.88,18707.0,228.8146,228.8246,228.6852,228.7947,18707.0
2025-02-05 13:00:00,229.91,229.95,229.83,229.95,17787.0,228.8246,228.8644,228.745,228.8644,17787.0
2025-02-05 13:10:00,229.95,230.04,229.78,230.02,11232.0,228.8644,228.954,228.6952,228.9341,11232.0
2025-02-05 13:20:00,230.02,230.02,229.79,229.9,24374.0,228.9341,228.9341,228.7051,228.8146,24374.0
2025-02-05 13:30:00,229.82,230.29,229.72,230.25,31163.0,228.735,229.2028,228.6355,229.163,31163.0
2025-02-05 13:40:00,230.24,230.26,229.8,229.81,19803.0,229.153,229.1729,228.7151,228.725,19803.0
2025-02-05 13:50:00,229.81,229.87,229.65,229.65,15577.0,228.725,228.7848,228.5658,228.5658,15577.0
2025-02-05 14:00:00,229.67,229.89,229.57,229.84,17471.0,228.5857,228.8047,228.4862,228.7549,17471.0
2025-02-05 14:10:00,229.86,229.93,229.8,229.87,32914.0,228.7748,228.8445,228.7151,228.7848,32914.0
2025-02-05 14:20:00,229.88,229.94,229.72,229.75,23572.0,228.7947,228.8544,228.6355,228.6653,23572.0
2025-02-05 14:30:00,229.75,229.81,229.55,229.67,23515.0,228.6653,228.725,228.4663,228.5857,23515.0
2025-02-05 14:40:00,229.66,229.67,229.47,229.6,15418.0,228.5758,228.5857,228.3866,228.516,15418.0
2025-02-05 14:50:00,229.6,229.6,229.43,229.44,16712.0,228.516,228.516,228.3468,228.3568,16712.0
2025-02-05 15:00:00,229.48,229.64,229.35,229.39,36532.0,228.3966,228.5558,228.2672,228.307,36532.0
2025-02-05 15:10:00,229.37,229.43,229.27,229.38,42752.0,228.2871,228.3468,228.1876,228.2971,42752.0
2025-02-05 15:20:00,229.37,229.53,229.28,229.31,77712.0,228.2871,228.4464,228.1975,228.2274,77712.0
2025-02-05 15:30:00,229.3,229.32,229.14,229.16,52830.0,228.2175,228.2374,228.0582,228.0781,52830.0
2025-02-05 15:40:00,229.17,229.23,228.95,229.08,112205.0,228.0881,228.1478,227.8691,227.9985,112205.0
2025-02-05 15:50:00,229.07,229.39,228.98,229.17,293240.0,227.9885,228.307,227.899,228.0881,293240.0
2025-02-06 09:30:00,229.82,230.69,229.82,230.03,57714.0,228.735,229.6009,228.735,228.944,57714.0
2025-02-06 09:40:00,230.06,230.27,229.78,229.86,51980.0,228.9739,229.1829,228.6952,228.7748,51980.0
2025-02-06 09:50:00,229.83,229.92,229.6,229.65,52391.0,228.745,228.8345,228.516,228.5658,52391.0
2025-02-06 10:00:00,229.65,229.7,229.27,229.51,37067.0,228.5658,228.6156,228.1876,228.4265,37067.0
2025-02-06 10:10:00,229.53,230.02,229.47,229.81,49183.0,228.4464,228.9341,228.3866,228.725,49183.0
2025-02-06 10:20:00,229.84,229.97,229.56,229.72,116387.0,228.7549,228.8843,228.4762,228.6355,116387.0
2025-02-06 10:30:00,229.73,230.08,229.42,229.46,68961.0,228.6454,228.9938,228.3369,228.3767,68961.0
2025-02-06 10:40:00,229.47,229.83,229.47,229.77,29385.0,228.3866,228.745,228.3866,228.6852,29385.0
2025-02-06 10:50:00,229.79,229.98,229.58,229.62,17293.0,228.7051,228.8942,228.4961,228.5359,17293.0
2025-02-06 11:00:00,229.61,229.82,229.48,229.66,10936.0,228.526,228.735,228.3966,228.5758,10936.0
2025-02-06 11:10:00,229.68,229.99,229.68,229.91,18165.0,228.5957,228.9042,228.5957,228.8246,18165.0
2025-02-06 11:20:00,229.86,229.97,229.75,229.91,12420.0,228.7748,228.8843,228.6653,228.8246,12420.0
2025-02-06 11:30:00,229.87,229.91,229.59,229.67,20210.0,228.7848,228.8246,228.5061,228.5857,20210.0
2025-02-06 11:40:00,229.69,229.72,229.23,229.37,23830.0,228.6056,228.6355,228.1478,228.2871,23830.0
2025-02-06 11:50:00,229.41,229.69,229.4,229.54,30280.0,228.3269,228.6056,228.317,228.4563,30280.0
2025-02-06 12:00:00,229.51,229.67,229.35,229.6,41198.0,228.4265,228.5857,228.2672,228.516,41198.0
2025-02-06 12:10:00,229.53,229.82,229.42,229.82,14382.0,228.4464,228.735,228.3369,228.735,14382.0
2025-02-06 12:20:00,229.83,229.92,229.78,229.78,15285.0,228.745,228.8345,228.6952,228.6952,15285.0
2025-02-06 12:30:00,229.78,229.87,229.58,229.84,19258.0,228.6952,228.7848,228.4961,228.7549,19258.0
2025-02-06 12:40:00,229.83,229.9,229.77,229.82,13061.0,228.745,228.8146,228.6852,228.735,13061.0
2025-02-06 12:50:00,229.83,229.93,229.71,229.77,54940.0,228.745,228.8445,228.6255,228.6852,54940.0
2025-02-06 13:00:00,229.74,229.84,229.58,229.59,24387.0,228.6554,228.7549,228.4961,228.5061,24387.0
2025-02-06 13:10:00,229.65,229.72,229.35,229.55,103919.0,228.5658,228.6355,228.2672,228.4663,103919.0
2025-02-06 13:20:00,229.5,229.74,229.5,229.74,9945.0,228.4165,228.6554,228.4165,228.6554,9945.0
2025-02-06 13:30:00,229.75,229.8,229.69,229.71,12377.0,228.6653,228.7151,228.6056,228.6255,12377.0
2025-02-06 13:40:00,229.74,230.05,229.68,230.02,12525.0,228.6554,228.9639,228.5957,228.9341,12525.0
2025-02-06 13:50:00,230.0,230.0,229.79,229.91,17425.0,228.9141,228.9141,228.7051,228.8246,17425.0
2025-02-06 14:00:00,229.86,229.86,229.68,229.73,19077.0,228.7748,228.7748,228.5957,228.6454,19077.0
2025-02-06 14:10:00,229.73,229.76,229.54,229.66,18818.0,228.6454,228.6753,228.4563,228.5758,18818.0
2025-02-06 14:20:00,229.65,229.68,229.38,229.43,18485.0,228.5658,228.5957,228.2971,228.3468,18485.0
2025-02-06 14:30:00,229.43,229.43,228.67,229.01,64161.0,228.3468,228.3468,227.5904,227.9288,64161.0
2025-02-06 14:40:00,228.98,229.05,228.72,228.97,28323.0,227.899,227.9686,227.6402,227.889,28323.0
2025-02-06 14:50:00,229.01,229.12,228.88,228.91,12722.0,227.9288,228.0383,227.7994,227.8293,12722.0
2025-02-06 15:00:00,228.97,229.03,228.81,228.84,7548.0,227.889,227.9487,227.7298,227.7596,7548.0
2025-02-06 15:10:00,228.89,229.12,228.83,229.0,43445.0,227.8094,228.0383,227.7497,227.9189,43445.0
2025-02-06 15:20:00,228.99,229.13,228.93,229.12,209039.0,227.9089,228.0483,227.8492,228.0383,209039.0
2025-02-06 15:30:00,229.11,229.41,229.09,229.4,115041.0,228.0283,228.3269,228.0084,228.317,115041.0
2025-02-06 15:40:00,229.41,229.88,229.36,229.69,202880.0,228.3269,228.7947,228.2772,228.6056,202880.0
2025-02-06 15:50:00,229.72,230.04,229.67,230.03,378660.0,228.6355,228.954,228.5857,228.944,378660.0
2025-02-07 09:30:00,228.52,229.93,228.47,229.71,66681.0,227.4411,228.8445,227.3914,228.6255,66681.0
2025-02-07 09:40:00,229.68,230.19,229.46,230.03,52298.0,228.5957,229.1033,228.3767,228.944,52298.0
2025-02-07 09:50:00,230.1,230.26,229.56,229.63,48743.0,229.0137,229.1729,228.4762,228.5459,48743.0
2025-02-07 10:00:00,229.59,229.59,227.85,228.1,97900.0,228.5061,228.5061,226.7743,227.0231,97900.0
2025-02-07 10:10:00,228.05,228.05,227.12,227.9,47443.0,226.9734,226.9734,226.0477,226.8241,47443.0
2025-02-07 10:20:00,227.96,228.25,227.64,227.9,59838.0,226.8838,227.1724,226.5653,226.8241,59838.0
2025-02-07 10:30:00,227.83,228.25,227.69,227.92,38190.0,226.7544,227.1724,226.6151,226.844,38190.0
2025-02-07 10:40:00,227.96,228.17,227.76,228.13,33099.0,226.8838,227.0928,226.6847,227.053,33099.0
2025-02-07 10:50:00,228.13,228.43,226.59,227.31,126474.0,227.053,227.3516,225.5202,226.2368,126474.0
2025-02-07 11:00:00,227.35,227.36,226.56,227.26,62904.0,226.2767,226.2866,225.4904,226.1871,62904.0
2025-02-07 11:10:00,227.17,227.87,226.87,227.51,75342.0,226.0975,226.7942,225.7989,226.4359,75342.0
2025-02-07 11:20:00,227.54,227.84,226.77,226.8,100773.0,226.4658,226.7643,225.6994,225.7293,100773.0
2025-02-07 11:30:00,226.85,227.22,226.83,226.9,43504.0,225.779,226.1473,225.7591,225.8288,43504.0
2025-02-07 11:40:00,226.92,227.17,226.54,226.59,32092.0,225.8487,226.0975,225.4705,225.5202,32092.0
2025-02-07 11:50:00,226.61,227.02,226.44,226.47,93438.0,225.5402,225.9482,225.371,225.4008,93438.0
2025-02-07 12:00:00,226.42,226.94,226.11,226.87,51494.0,225.351,225.8686,225.0425,225.7989,51494.0
2025-02-07 12:10:00,226.83,227.11,226.21,226.59,53654.0,225.7591,226.0378,225.142,225.5202,53654.0
2025-02-07 12:20:00,226.57,227.04,226.4,226.63,83349.0,225.5003,225.9681,225.3311,225.5601,83349.0
2025-02-07 12:30:00,226.65,226.97,226.43,226.9,17041.0,225.58,225.8985,225.361,225.8288,17041.0
2025-02-07 12:40:00,226.9,227.08,226.79,227.01,9314.0,225.8288,226.0079,225.7193,225.9383,9314.0
2025-02-07 12:50:00,227.05,227.1,226.75,226.83,21839.0,225.9781,226.0278,225.6795,225.7591,21839.0
2025-02-07 13:00:00,226.84,227.38,226.79,227.22,8248.0,225.7691,226.3065,225.7193,226.1473,8248.0
2025-02-07 13:10:00,227.24,227.48,227.18,227.2,21199.0,226.1672,226.406,226.1075,226.1274,21199.0
2025-02-07 13:20:00,227.14,227.19,226.89,227.02,10784.0,226.0677,226.1174,225.8188,225.9482,10784.0
2025-02-07 13:30:00,227.05,227.3,226.98,227.28,14343.0,225.9781,226.2269,225.9084,226.207,14343.0
2025-02-07 13:40:00,227.26,227.28,226.42,226.59,21036.0,226.1871,226.207,225.351,225.5202,21036.0
2025-02-07 13:50:00,226.59,226.59,226.18,226.23,20925.0,225.5202,225.5202,225.1122,225.1619,20925.0
2025-02-07 14:00:00,226.21,226.38,226.05,226.15,28825.0,225.142,225.3112,224.9828,225.0823,28825.0
2025-02-07 14:10:00,226.15,226.21,225.87,225.89,14832.0,225.0823,225.142,224.8036,224.8236,14832.0
2025-02-07 14:20:00,225.9,225.98,225.71,225.84,32442.0,224.8335,224.9131,224.6444,224.7738,32442.0
2025-02-07 14:30:00,225.83,226.15,225.76,226.13,31143.0,224.7638,225.0823,224.6942,225.0624,31143.0
2025-02-07 14:40:00,226.13,226.23,225.92,226.23,23577.0,225.0624,225.1619,224.8534,225.1619,23577.0
2025-02-07 14:50:00,226.26,226.31,226.0,226.01,13010.0,225.1918,225.2416,224.933,224.943,13010.0
2025-02-07 15:00:00,225.98,225.98,225.6,225.78,42912.0,224.9131,224.9131,224.5349,224.7141,42912.0
2025-02-07 15:10:00,225.78,225.81,225.4,225.6,24137.0,224.7141,224.7439,224.3359,224.5349,24137.0
2025-02-07 15:20:00,225.61,225.69,225.49,225.57,35230.0,224.5449,224.6245,224.4254,224.5051,35230.0
2025-02-07 15:30:00,225.56,225.83,225.45,225.57,57977.0,224.4951,224.7638,224.3856,224.5051,57977.0
2025-02-07 15:40:00,225.6,225.81,225.56,225.69,53970.0,224.5349,224.7439,224.4951,224.6245,53970.0
2025-02-07 15:50:00,225.68,225.9,225.43,225.61,195056.0,224.6145,224.8335,224.3657,224.5449,195056.0
2025-02-10 09:30:00,226.48,226.72,225.47,225.47,109710.0,225.4108,225.6496,224.4055,224.4055,109710.0
2025-02-10 09:40:00,225.45,225.99,225.44,225.56,77215.0,224.3856,224.9231,224.3757,224.4951,77215.0
2025-02-10 09:50:00,225.57,226.19,225.53,226.19,35697.0,224.5051,225.1221,224.4653,225.1221,35697.0
2025-02-10 10:00:00,226.2,226.77,226.11,226.62,73901.0,225.1321,225.6994,225.0425,225.5501,73901.0
2025-02-10 10:10:00,226.62,227.05,226.62,227.03,23548.0,225.5501,225.9781,225.5501,225.9582,23548.0
2025-02-10 10:20:00,227.05,227.52,226.97,227.46,40266.0,225.9781,226.4459,225.8985,226.3861,40266.0
2025-02-10 10:30:00,227.48,227.49,227.12,227.21,36621.0,226.406,226.416,226.0477,226.1373,36621.0
2025-02-10 10:40:00,227.19,227.57,227.18,227.38,65845.0,226.1174,226.4956,226.1075,226.3065,65845.0
2025-02-10 10:50:00,227.46,227.57,227.12,227.12,18182.0,226.3861,226.4956,226.0477,226.0477,18182.0
2025-02-10 11:00:00,227.11,227.31,227.11,227.21,57537.0,226.0378,226.2368,226.0378,226.1373,57537.0
2025-02-10 11:10:00,227.22,227.37,227.02,227.16,38510.0,226.1473,226.2966,225.9482,226.0876,38510.0
2025-02-10 11:20:00,227.16,227.25,227.02,227.11,19052.0,226.0876,226.1771,225.9482,226.0378,19052.0
2025-02-10 11:30:00,227.14,227.14,226.61,226.81,23578.0,226.0677,226.0677,225.5402,225.7392,23578.0
2025-02-10 11:40:00,226.83,227.13,226.8,227.13,47417.0,225.7591,226.0577,225.7293,226.0577,47417.0
2025-02-10 11:50:00,227.13,227.36,227.13,227.29,18514.0,226.0577,226.2866,226.0577,226.2169,18514.0
2025-02-10 12:00:00,227.28,227.3,226.85,226.97,44209.0,226.207,226.2269,225.779,225.8985,44209.0
2025-02-10 12:10:00,226.96,226.96,226.66,226.77,31707.0,225.8885,225.8885,225.5899,225.6994,31707.0
2025-02-10 12:20:00,226.68,226.96,226.58,226.59,14086.0,225.6098,225.8885,225.5103,225.5202,14086.0
2025-02-10 12:30:00,226.61,226.83,226.58,226.78,16318.0,225.5402,225.7591,225.5103,225.7093,16318.0
2025-02-10 12:40:00,226.79,226.91,226.72,226.88,30621.0,225.7193,225.8387,225.6496,225.8089,30621.0
2025-02-10 12:50:00,226.86,227.05,226.85,227.03,31844.0,225.789,225.9781,225.779,225.9582,31844.0
2025-02-10 13:00:00,227.01,227.2,227.01,227.06,41633.0,225.9383,226.1274,225.9383,225.988,41633.0
2025-02-10 13:10:00,227.06,227.18,226.96,226.97,41624.0,225.988,226.1075,225.8885,225.8985,41624.0
2025-02-10 13:20:00,226.97,227.11,226.95,227.04,23649.0,225.8985,226.0378,225.8785,225.9681,23649.0
2025-02-10 13:30:00,227.02,227.08,226.85,226.85,17335.0,225.9482,226.0079,225.779,225.779,17335.0
2025-02-10 13:40:00,226.87,227.02,226.77,226.97,27915.0,225.7989,225.9482,225.6994,225.8985,27915.0
2025-02-10 13:50:00,226.95,227.05,226.93,227.01,19258.0,225.8785,225.9781,225.8586,225.9383,19258.0
2025-02-10 14:00:00,226.98,227.02,226.77,227.01,25222.0,225.9084,225.9482,225.6994,225.9383,25222.0
2025-02-10 14:10:00,227.0,227.2,226.94,227.13,39318.0,225.9283,226.1274,225.8686,226.0577,39318.0
2025-02-10 14:20:00,227.13,227.19,226.94,227.05,40223.0,226.0577,226.1174,225.8686,225.9781,40223.0
2025-02-10 14:30:00,227.06,227.14,227.03,227.04,34081.0,225.988,226.0677,225.9582,225.9681,34081.0
2025-02-10 14:40:00,227.05,227.1,226.86,226.87,24517.0,225.9781,226.0278,225.789,225.7989,24517.0
2025-02-10 14:50:00,226.83,226.92,226.76,226.86,34623.0,225.7591,225.8487,225.6894,225.789,34623.0
2025-02-10 15:00:00,226.83,226.97,226.76,226.84,70372.0,225.7591,225.8985,225.6894,225.7691,70372.0
2025-02-10 15:10:00,226.84,226.84,226.68,226.77,67025.0,225.7691,225.7691,225.6098,225.6994,67025.0
2025-02-10 15:20:00,226.76,226.91,226.75,226.85,79982.0,225.6894,225.8387,225.6795,225.779,79982.0
2025-02-10 15:30:00,226.84,226.85,226.57,226.68,45711.0,225.7691,225.779,225.5003,225.6098,45711.0
2025-02-10 15:40:00,226.68,226.81,226.56,226.57,98514.0,225.6098,225.7392,225.4904,225.5003,98514.0
2025-02-10 15:50:00,226.58,226.69,226.26,226.32,396161.0,225.5103,225.6198,225.1918,225.2515,396161.0
2025-02-11 09:30:00,224.91,225.49,224.71,225.26,100047.0,223.8482,224.4254,223.6491,224.1965,100047.0
2025-02-11 09:40:00,225.22,225.49,225.01,225.25,34168.0,224.1567,224.4254,223.9477,224.1866,34168.0
2025-02-11 09:50:00,225.23,225.44,225.21,225.28,36979.0,224.1667,224.3757,224.1468,224.2164,36979.0
2025-02-11 10:00:00,225.35,225.54,224.7,224.8,29362.0,224.2861,224.4752,223.6392,223.7387,29362.0
2025-02-11 10:10:00,224.82,224.94,224.68,224.91,35749.0,223.7586,223.878,223.6193,223.8482,35749.0
2025-02-11 10:20:00,224.97,225.22,224.84,225.21,37230.0,223.9079,224.1567,223.7785,224.1468,37230.0
2025-02-11 10:30:00,225.17,225.3,225.12,225.13,33678.0,224.107,224.2363,224.0572,224.0671,33678.0
2025-02-11 10:40:00,225.17,225.32,225.03,225.25,18222.0,224.107,224.2562,223.9676,224.1866,18222.0
2025-02-11 10:50:00,225.28,225.29,224.53,224.56,30172.0,224.2164,224.2264,223.47,223.4998,30172.0
2025-02-11 11:00:00,224.57,224.69,224.38,224.54,39609.0,223.5098,223.6292,223.3207,223.4799,39609.0
2025-02-11 11:10:00,224.58,224.61,224.16,224.26,37721.0,223.5197,223.5496,223.1017,223.2012,37721.0
2025-02-11 11:20:00,224.34,224.39,224.14,224.18,64027.0,223.2809,223.3306,223.0818,223.1216,64027.0
2025-02-11 11:30:00,224.19,224.28,223.95,223.98,26621.0,223.1316,223.2212,222.8927,222.9226,26621.0
2025-02-11 11:40:00,224.0,224.07,223.86,223.95,13883.0,222.9425,223.0121,222.8031,222.8927,13883.0
2025-02-11 11:50:00,223.99,224.01,223.78,223.87,95338.0,222.9325,222.9524,222.7235,222.8131,95338.0
2025-02-11 12:00:00,223.84,223.9,223.4,223.48,41080.0,222.7832,222.8429,222.3453,222.4249,41080.0
2025-02-11 12:10:00,223.46,223.51,223.27,223.49,52971.0,222.405,222.4548,222.2159,222.4349,52971.0
2025-02-11 12:20:00,223.49,223.79,223.48,223.78,37673.0,222.4349,222.7335,222.4249,222.7235,37673.0
2025-02-11 12:30:00,223.78,223.83,223.45,223.56,21992.0,222.7235,222.7733,222.3951,222.5046,21992.0
2025-02-11 12:40:00,223.53,223.64,223.47,223.52,9592.0,222.4747,222.5842,222.415,222.4647,9592.0
2025-02-11 12:50:00,223.55,223.6,223.43,223.58,33704.0,222.4946,222.5444,222.3752,222.5245,33704.0
2025-02-11 13:00:00,223.52,223.66,223.43,223.66,20601.0,222.4647,222.6041,222.3752,222.6041,20601.0
2025-02-11 13:10:00,223.64,223.7,223.32,223.52,81179.0,222.5842,222.6439,222.2657,222.4647,81179.0
2025-02-11 13:20:00,223.52,223.56,223.25,223.28,65348.0,222.4647,222.5046,222.196,222.2259,65348.0
2025-02-11 13:30:00,223.27,223.74,223.23,223.68,24818.0,222.2159,222.6837,222.1761,222.624,24818.0
2025-02-11 13:40:00,223.66,223.86,223.66,223.77,38259.0,222.6041,222.8031,222.6041,222.7136,38259.0
2025-02-11 13:50:00,223.77,223.82,223.64,223.67,31781.0,222.7136,222.7633,222.5842,222.614,31781.0
2025-02-11 14:00:00,223.68,223.91,223.68,223.81,25863.0,222.624,222.8529,222.624,222.7534,25863.0
2025-02-11 14:10:00,223.83,223.83,223.58,223.62,17456.0,222.7733,222.7733,222.5245,222.5643,17456.0
2025-02-11 14:20:00,223.62,223.71,223.58,223.66,27609.0,222.5643,222.6538,222.5245,222.6041,27609.0
2025-02-11 14:30:00,223.67,223.72,223.45,223.57,23223.0,222.614,222.6638,222.3951,222.5145,23223.0
2025-02-11 14:40:00,223.6,223.87,223.59,223.7,60314.0,222.5444,222.8131,222.5344,222.6439,60314.0
2025-02-11 14:50:00,223.71,223.87,223.69,223.76,25532.0,222.6538,222.8131,222.6339,222.7036,25532.0
2025-02-11 15:00:00,223.77,223.89,223.45,223.49,49408.0,222.7136,222.833,222.3951,222.4349,49408.0
2025-02-11 15:10:00,223.48,223.49,223.36,223.39,28131.0,222.4249,222.4349,222.3055,222.3354,28131.0
2025-02-11 15:20:00,223.37,223.51,223.27,223.34,24856.0,222.3154,222.4548,222.2159,222.2856,24856.0
2025-02-11 15:30:00,223.31,223.49,223.3,223.31,50570.0,222.2557,222.4349,222.2458,222.2557,50570.0
2025-02-11 15:40:00,223.31,223.46,223.22,223.3,58756.0,222.2557,222.405,222.1662,222.2458,58756.0
2025-02-11 15:50:00,223.28,223.77,223.28,223.77,345157.0,222.2259,222.7136,222.2259,222.7136,345157.0
2025-02-12 09:30:00,222.11,222.31,221.52,221.9,66617.0,221.0614,221.2605,220.4742,220.8524,66617.0
2025-02-12 09:40:00,221.87,222.37,221.87,222.18,23954.0,220.8225,221.3202,220.8225,221.1311,23954.0
2025-02-12 09:50:00,222.21,222.69,222.19,222.3,35520.0,221.1609,221.6387,221.141,221.2505,35520.0
2025-02-12 10:00:00,222.29,222.44,222.07,222.23,45616.0,221.2405,221.3898,221.0216,221.1808,45616.0
2025-02-12 10:10:00,222.26,222.57,221.89,222.52,130665.0,221.2107,221.5192,220.8424,221.4695,130665.0
2025-02-12 10:20:00,222.54,223.21,222.54,223.07,50820.0,221.4894,222.1562,221.4894,222.0169,50820.0
2025-02-12 10:30:00,223.08,223.91,223.0,223.65,128208.0,222.0268,222.8529,221.9472,222.5941,128208.0
2025-02-12 10:40:00,223.68,223.68,223.01,223.15,26194.0,222.624,222.624,221.9571,222.0965,26194.0
2025-02-12 10:50:00,223.18,223.65,223.14,223.65,11597.0,222.1263,222.5941,222.0865,222.5941,11597.0
2025-02-12 11:00:00,223.61,223.64,223.02,223.09,641135.0,222.5543,222.5842,221.9671,222.0368,641135.0
2025-02-12 11:10:00,223.08,223.13,222.72,222.83,21963.0,222.0268,222.0766,221.6685,221.778,21963.0
2025-02-12 11:20:00,222.85,223.06,222.67,222.77,84758.0,221.7979,222.0069,221.6188,221.7183,84758.0
2025-02-12 11:30:00,222.76,223.34,222.75,223.23,14774.0,221.7083,222.2856,221.6984,222.1761,14774.0
2025-02-12 11:40:00,223.23,223.58,223.23,223.51,13847.0,222.1761,222.5245,222.1761,222.4548,13847.0
2025-02-12 11:50:00,223.52,223.94,223.43,223.87,42530.0,222.4647,222.8828,222.3752,222.8131,42530.0
2025-02-12 12:00:00,223.86,224.2,223.75,224.04,90499.0,222.8031,223.1415,222.6937,222.9823,90499.0
2025-02-12 12:10:00,224.03,224.52,223.99,224.4,52449.0,222.9723,223.46,222.9325,223.3406,52449.0
2025-02-12 12:20:00,224.39,224.7,224.36,224.64,57834.0,223.3306,223.6392,223.3008,223.5795,57834.0
2025-02-12 12:30:00,224.62,224.69,224.48,224.52,35515.0,223.5595,223.6292,223.4202,223.46,35515.0
2025-02-12 12:40:00,224.53,224.77,224.26,224.57,192267.0,223.47,223.7088,223.2012,223.5098,192267.0
2025-02-12 12:50:00,224.6,224.84,224.55,224.8,30143.0,223.5396,223.7785,223.4899,223.7387,30143.0
2025-02-12 13:00:00,224.85,224.9,224.6,224.66,52600.0,223.7885,223.8382,223.5396,223.5994,52600.0
2025-02-12 13:10:00,224.67,224.85,224.6,224.66,36118.0,223.6093,223.7885,223.5396,223.5994,36118.0
2025-02-12 13:20:00,224.66,224.72,224.36,224.55,65702.0,223.5994,223.6591,223.3008,223.4899,65702.0
2025-02-12 13:30:00,224.55,224.71,224.49,224.54,25701.0,223.4899,223.6491,223.4302,223.4799,25701.0
2025-02-12 13:40:00,224.54,224.57,224.16,224.16,82914.0,223.4799,223.5098,223.1017,223.1017,82914.0
2025-02-12 13:50:00,224.15,224.41,224.15,224.23,38709.0,223.0918,223.3505,223.0918,223.1714,38709.0
2025-02-12 14:00:00,224.19,224.42,224.09,224.34,45860.0,223.1316,223.3605,223.032,223.2809,45860.0
2025-02-12 14:10:00,224.35,224.37,224.25,224.28,27314.0,223.2908,223.3107,223.1913,223.2212,27314.0
2025-02-12 14:20:00,224.22,224.51,224.22,224.41,40989.0,223.1614,223.4501,223.1614,223.3505,40989.0
2025-02-12 14:30:00,224.45,224.59,224.41,224.56,15621.0,223.3903,223.5297,223.3505,223.4998,15621.0
2025-02-12 14:40:00,224.54,224.66,224.52,224.63,27000.0,223.4799,223.5994,223.46,223.5695,27000.0
2025-02-12 14:50:00,224.61,224.79,224.46,224.65,24266.0,223.5496,223.7287,223.4003,223.5894,24266.0
2025-02-12 15:00:00,224.67,224.72,224.45,224.57,26679.0,223.6093,223.6591,223.3903,223.5098,26679.0
2025-02-12 15:10:00,224.58,224.64,224.38,224.39,194704.0,223.5197,223.5795,223.3207,223.3306,194704.0
2025-02-12 15:20:00,224.42,224.48,224.32,224.33,24403.0,223.3605,223.4202,223.261,223.2709,24403.0
2025-02-12 15:30:00,224.32,224.41,223.9,223.96,53994.0,223.261,223.3505,222.8429,222.9027,53994.0
2025-02-12 15:40:00,223.97,224.03,223.57,223.67,76575.0,222.9126,222.9723,222.5145,222.614,76575.0
2025-02-12 15:50:00,223.71,223.81,223.44,223.72,248809.0,222.6538,222.7534,222.3851,222.6638,248809.0
2025-02-13 09:30:00,225.19,225.49,224.79,225.03,119599.0,224.1269,224.4254,223.7287,223.9676,119599.0
2025-02-13 09:40:00,225.04,225.76,225.02,225.35,43843.0,223.9776,224.6942,223.9577,224.2861,43843.0
2025-02-13 09:50:00,225.31,225.46,225.15,225.3,35093.0,224.2463,224.3956,224.087,224.2363,35093.0
2025-02-13 10:00:00,225.32,225.77,225.24,225.55,78232.0,224.2562,224.7041,224.1766,224.4852,78232.0
2025-02-13 10:10:00,225.54,226.18,225.5,226.18,39193.0,224.4752,225.1122,224.4354,225.1122,39193.0
2025-02-13 10:20:00,226.16,226.54,226.07,226.27,71962.0,225.0923,225.4705,225.0027,225.2018,71962.0
2025-02-13 10:30:00,226.27,226.72,226.18,226.63,63955.0,225.2018,225.6496,225.1122,225.5601,63955.0
2025-02-13 10:40:00,226.6,226.77,226.53,226.71,28727.0,225.5302,225.6994,225.4605,225.6397,28727.0
2025-02-13 10:50:00,226.7,226.79,226.41,226.48,30137.0,225.6297,225.7193,225.3411,225.4108,30137.0
2025-02-13 11:00:00,226.53,226.54,226.17,226.21,25287.0,225.4605,225.4705,225.1022,225.142,25287.0
2025-02-13 11:10:00,226.18,226.36,226.09,226.25,17791.0,225.1122,225.2913,225.0226,225.1819,17791.0
2025-02-13 11:20:00,226.25,226.27,225.76,225.8,52207.0,225.1819,225.2018,224.6942,224.734,52207.0
2025-02-13 11:30:00,225.81,226.08,225.6,225.79,26135.0,224.7439,225.0127,224.5349,224.724,26135.0
2025-02-13 11:40:00,225.82,225.95,225.74,225.89,15894.0,224.7539,224.8833,224.6743,224.8236,15894.0
2025-02-13 11:50:00,225.86,225.87,225.28,225.49,30833.0,224.7937,224.8036,224.2164,224.4254,30833.0
2025-02-13 12:00:00,225.48,225.76,225.25,225.67,32869.0,224.4155,224.6942,224.1866,224.6046,32869.0
2025-02-13 12:10:00,225.69,225.7,225.48,225.57,16193.0,224.6245,224.6344,224.4155,224.5051,16193.0
2025-02-13 12:20:00,225.59,225.8,225.56,225.64,16930.0,224.525,224.734,224.4951,224.5747,16930.0
2025-02-13 12:30:00,225.63,225.63,225.46,225.49,17206.0,224.5648,224.5648,224.3956,224.4254,17206.0
2025-02-13 12:40:00,225.47,225.7,225.45,225.66,18139.0,224.4055,224.6344,224.3856,224.5946,18139.0
2025-02-13 12:50:00,225.66,225.69,225.39,225.52,14514.0,224.5946,224.6245,224.3259,224.4553,14514.0
2025-02-13 13:00:00,225.54,225.6,225.36,225.48,17674.0,224.4752,224.5349,224.2961,224.4155,17674.0
2025-02-13 13:10:00,225.5,225.8,225.28,225.39,43723.0,224.4354,224.734,224.2164,224.3259,43723.0
2025-02-13 13:20:00,225.34,225.75,225.33,225.67,24526.0,224.2761,224.6842,224.2662,224.6046,24526.0
2025-02-13 13:30:00,225.65,226.03,225.65,226.03,24573.0,224.5847,224.9629,224.5847,224.9629,24573.0
2025-02-13 13:40:00,226.04,226.09,225.45,225.93,103046.0,224.9728,225.0226,224.3856,224.8634,103046.0
2025-02-13 13:50:00,225.92,226.0,225.56,225.96,96122.0,224.8534,224.933,224.4951,224.8932,96122.0
2025-02-13 14:00:00,225.93,226.27,225.82,226.19,23441.0,224.8634,225.2018,224.7539,225.1221,23441.0
2025-02-13 14:10:00,226.22,226.51,226.1,226.38,25853.0,225.152,225.4406,225.0326,225.3112,25853.0
2025-02-13 14:20:00,226.39,226.45,226.3,226.44,51507.0,225.3212,225.3809,225.2316,225.371,51507.0
2025-02-13 14:30:00,226.43,226.72,226.38,226.68,73417.0,225.361,225.6496,225.3112,225.6098,73417.0
2025-02-13 14:40:00,226.66,226.68,226.57,226.63,24476.0,225.5899,225.6098,225.5003,225.5601,24476.0
2025-02-13 14:50:00,226.64,226.8,226.64,226.69,21718.0,225.57,225.7293,225.57,225.6198,21718.0
2025-02-13 15:00:00,226.7,226.99,226.68,226.96,24907.0,225.6297,225.9184,225.6098,225.8885,24907.0
2025-02-13 15:10:00,226.96,227.04,226.86,227.03,33283.0,225.8885,225.9681,225.789,225.9582,33283.0
2025-02-13 15:20:00,227.02,227.1,226.89,227.1,36874.0,225.9482,226.0278,225.8188,226.0278,36874.0
2025-02-13 15:30:00,227.09,227.09,226.78,226.8,58433.0,226.0179,226.0179,225.7093,225.7293,58433.0
2025-02-13 15:40:00,226.8,226.99,226.7,226.96,52677.0,225.7293,225.9184,225.6297,225.8885,52677.0
2025-02-13 15:50:00,226.96,227.33,226.72,227.22,397797.0,225.8885,226.2568,225.6496,226.1473,397797.0
2025-02-14 09:30:00,228.67,228.92,227.79,228.01,89831.0,227.5904,227.8392,226.7146,226.9335,89831.0
2025-02-14 09:40:00,228.07,228.17,227.73,227.74,46781.0,226.9933,227.0928,226.6549,226.6648,46781.0
2025-02-14 09:50:00,227.75,227.79,227.35,227.55,30412.0,226.6748,226.7146,226.2767,226.4757,30412.0
2025-02-14 10:00:00,227.55,227.73,227.31,227.5,29033.0,226.4757,226.6549,226.2368,226.426,29033.0
2025-02-14 10:10:00,227.55,227.59,226.97,226.98,37950.0,226.4757,226.5155,225.8985,225.9084,37950.0
2025-02-14 10:20:00,227.01,227.1,226.74,226.76,16034.0,225.9383,226.0278,225.6695,225.6894,16034.0
2025-02-14 10:30:00,226.72,226.82,226.58,226.69,41973.0,225.6496,225.7492,225.5103,225.6198,41973.0
2025-02-14 10:40:00,226.73,226.97,226.51,226.91,62108.0,225.6596,225.8985,225.4406,225.8387,62108.0
2025-02-14 10:50:00,226.9,227.13,226.81,226.85,57939.0,225.8288,226.0577,225.7392,225.779,57939.0
2025-02-14 11:00:00,226.84,226.89,226.48,226.89,26884.0,225.7691,225.8188,225.4108,225.8188,26884.0
2025-02-14 11:10:00,226.85,226.89,226.6,226.65,20929.0,225.779,225.8188,225.5302,225.58,20929.0
2025-02-14 11:20:00,226.67,226.95,226.41,226.81,24727.0,225.5999,225.8785,225.3411,225.7392,24727.0
2025-02-14 11:30:00,226.81,226.89,226.71,226.78,10189.0,225.7392,225.8188,225.6397,225.7093,10189.0
2025-02-14 11:40:00,226.79,226.82,226.54,226.68,14120.0,225.7193,225.7492,225.4705,225.6098,14120.0
2025-02-14 11:50:00,226.69,226.86,226.62,226.82,17254.0,225.6198,225.789,225.5501,225.7492,17254.0
2025-02-14 12:00:00,226.82,226.82,226.46,226.53,14080.0,225.7492,225.7492,225.3909,225.4605,14080.0
2025-02-14 12:10:00,226.55,226.55,226.22,226.27,10500.0,225.4804,225.4804,225.152,225.2018,10500.0
2025-02-14 12:20:00,226.31,226.41,226.22,226.34,18644.0,225.2416,225.3411,225.152,225.2714,18644.0
2025-02-14 12:30:00,226.36,226.5,226.33,226.41,16186.0,225.2913,225.4307,225.2615,225.3411,16186.0
2025-02-14 12:40:00,226.39,226.55,226.36,226.55,22413.0,225.3212,225.4804,225.2913,225.4804,22413.0
2025-02-14 12:50:00,226.55,226.81,226.54,226.74,23849.0,225.4804,225.7392,225.4705,225.6695,23849.0
2025-02-14 13:00:00,226.76,226.88,226.7,226.76,21372.0,225.6894,225.8089,225.6297,225.6894,21372.0
2025-02-14 13:10:00,226.78,226.85,226.72,226.79,15772.0,225.7093,225.779,225.6496,225.7193,15772.0
2025-02-14 13:20:00,226.75,226.79,226.61,226.72,19004.0,225.6795,225.7193,225.5402,225.6496,19004.0
2025-02-14 13:30:00,226.71,227.07,226.71,227.07,16149.0,225.6397,225.998,225.6397,225.998,16149.0
2025-02-14 13:40:00,227.06,227.22,227.06,227.15,15458.0,225.988,226.1473,225.988,226.0776,15458.0
2025-02-14 13:50:00,227.13,227.15,226.84,226.85,11651.0,226.0577,226.0776,225.7691,225.779,11651.0
2025-02-14 14:00:00,226.84,226.95,226.84,226.89,6718.0,225.7691,225.8785,225.7691,225.8188,6718.0
2025-02-14 14:10:00,226.91,227.03,226.9,226.99,10457.0,225.8387,225.9582,225.8288,225.9184,10457.0
2025-02-14 14:20:00,226.97,226.97,226.73,226.76,17100.0,225.8985,225.8985,225.6596,225.6894,17100.0
2025-02-14 14:30:00,226.75,226.94,226.67,226.93,11488.0,225.6795,225.8686,225.5999,225.8586,11488.0
2025-02-14 14:40:00,226.94,227.02,226.87,226.89,47707.0,225.8686,225.9482,225.7989,225.8188,47707.0
2025-02-14 14:50:00,226.89,227.07,226.87,227.05,29511.0,225.8188,225.998,225.7989,225.9781,29511.0
2025-02-14 15:00:00,227.05,227.05,226.88,226.93,11818.0,225.9781,225.9781,225.8089,225.8586,11818.0
2025-02-14 15:10:00,226.94,227.05,226.84,226.88,30827.0,225.8686,225.9781,225.7691,225.8089,30827.0
2025-02-14 15:20:00,226.9,227.0,226.88,226.93,13998.0,225.8288,225.9283,225.8089,225.8586,13998.0
2025-02-14 15:30:00,226.92,227.01,226.83,226.99,31529.0,225.8487,225.9383,225.7591,225.9184,31529.0
2025-02-14 15:40:00,226.98,226.98,226.75,226.78,44410.0,225.9084,225.9084,225.6795,225.7093,44410.0
2025-02-14 15:50:00,226.78,227.09,226.78,226.99,164743.0,225.7093,226.0179,225.7093,225.9184,164743.0
2025-02-18 09:30:00,226.94,227.24,225.82,226.14,58417.0,225.8686,226.1672,224.7539,225.0724,58417.0
2025-02-18 09:40:00,226.21,226.39,226.08,226.19,35590.0,225.142,225.3212,225.0127,225.1221,35590.0
2025-02-18 09:50:00,226.27,226.58,226.17,226.29,40201.0,225.2018,225.5103,225.1022,225.2217,40201.0
2025-02-18 10:00:00,226.32,226.37,225.83,225.95,26028.0,225.2515,225.3013,224.7638,224.8833,26028.0
2025-02-18 10:10:00,225.98,226.04,225.78,225.95,25180.0,224.9131,224.9728,224.7141,224.8833,25180.0
2025-02-18 10:20:00,225.92,226.19,225.75,225.79,21088.0,224.8534,225.1221,224.6842,224.724,21088.0
2025-02-18 10:30:00,225.81,226.06,225.77,226.04,24572.0,224.7439,224.9927,224.7041,224.9728,24572.0
2025-02-18 10:40:00,226.06,226.26,225.99,226.25,24423.0,224.9927,225.1918,224.9231,225.1819,24423.0
2025-02-18 10:50:00,226.28,226.37,226.17,226.36,27278.0,225.2117,225.3013,225.1022,225.2913,27278.0
2025-02-18 11:00:00,226.33,226.36,225.98,226.09,24350.0,225.2615,225.2913,224.9131,225.0226,24350.0
2025-02-18 11:10:00,226.07,226.16,225.93,225.93,22408.0,225.0027,225.0923,224.8634,224.8634,22408.0
2025-02-18 11:20:00,225.95,225.96,225.57,225.83,25533.0,224.8833,224.8932,224.5051,224.7638,25533.0
2025-02-18 11:30:00,225.83,225.83,225.63,225.78,101753.0,224.7638,224.7638,224.5648,224.7141,101753.0
2025-02-18 11:40:00,225.75,225.86,225.62,225.79,7912.0,224.6842,224.7937,224.5548,224.724,7912.0
2025-02-18 11:50:00,225.81,225.89,225.58,225.58,26835.0,224.7439,224.8236,224.515,224.515,26835.0
2025-02-18 12:00:00,225.58,225.58,225.38,225.5,12501.0,224.515,224.515,224.316,224.4354,12501.0
2025-02-18 12:10:00,225.46,225.57,225.38,225.49,14754.0,224.3956,224.5051,224.316,224.4254,14754.0
2025-02-18 12:20:00,225.46,225.63,225.42,225.62,21809.0,224.3956,224.5648,224.3558,224.5548,21809.0
2025-02-18 12:30:00,225.62,225.73,225.59,225.7,11922.0,224.5548,224.6643,224.525,224.6344,11922.0
2025-02-18 12:40:00,225.72,225.74,225.55,225.68,13623.0,224.6544,224.6743,224.4852,224.6145,13623.0
2025-02-18 12:50:00,225.7,225.75,225.59,225.65,19657.0,224.6344,224.6842,224.525,224.5847,19657.0
2025-02-18 13:00:00,225.65,225.69,225.33,225.38,17038.0,224.5847,224.6245,224.2662,224.316,17038.0
2025-02-18 13:10:00,225.36,225.39,225.07,225.12,33179.0,224.2961,224.3259,224.0074,224.0572,33179.0
2025-02-18 13:20:00,225.11,225.17,224.95,225.11,18053.0,224.0472,224.107,223.888,224.0472,18053.0
2025-02-18 13:30:00,225.08,225.08,224.93,225.06,25519.0,224.0174,224.0174,223.8681,223.9975,25519.0
2025-02-18 13:40:00,225.05,225.1,224.92,225.06,22651.0,223.9875,224.0373,223.8581,223.9975,22651.0
2025-02-18 13:50:00,225.04,225.16,225.04,225.06,15011.0,223.9776,224.097,223.9776,223.9975,15011.0
2025-02-18 14:00:00,225.06,225.34,224.93,225.0,29032.0,223.9975,224.2761,223.8681,223.9378,29032.0
2025-02-18 14:10:00,225.03,225.13,224.96,224.98,17260.0,223.9676,224.0671,223.8979,223.9178,17260.0
2025-02-18 14:20:00,224.94,225.31,224.91,225.14,87600.0,223.878,224.2463,223.8482,224.0771,87600.0
2025-02-18 14:30:00,225.15,225.32,225.1,225.14,15488.0,224.087,224.2562,224.0373,224.0771,15488.0
2025-02-18 14:40:00,225.14,225.5,225.13,225.5,19624.0,224.0771,224.4354,224.0671,224.4354,19624.0
2025-02-18 14:50:00,225.51,225.6,225.44,225.46,32060.0,224.4453,224.5349,224.3757,224.3956,32060.0
2025-02-18 15:00:00,225.49,225.5,225.36,225.43,18289.0,224.4254,224.4354,224.2961,224.3657,18289.0
2025-02-18 15:10:00,225.43,225.5,225.38,225.48,36983.0,224.3657,224.4354,224.316,224.4155,36983.0
2025-02-18 15:20:00,225.48,225.59,225.43,225.44,20339.0,224.4155,224.525,224.3657,224.3757,20339.0
2025-02-18 15:30:00,225.43,225.65,225.42,225.55,30131.0,224.3657,224.5847,224.3558,224.4852,30131.0
2025-02-18 15:40:00,225.54,225.7,225.47,225.7,38753.0,224.4752,224.6344,224.4055,224.6344,38753.0
2025-02-18 15:50:00,225.72,226.37,225.72,226.34,306315.0,224.6544,225.3013,224.6544,225.2714,306315.0
2025-02-19 09:30:00,225.32,225.49,225.01,225.23,95605.0,224.2562,224.4254,223.9477,224.1667,95605.0
2025-02-19 09:40:00,225.29,225.55,225.14,225.52,46582.0,224.2264,224.4852,224.0771,224.4553,46582.0
2025-02-19 09:50:00,225.46,225.75,225.32,225.67,24520.0,224.3956,224.6842,224.2562,224.6046,24520.0
2025-02-19 10:00:00,225.68,225.93,225.64,225.66,22025.0,224.6145,224.8634,224.5747,224.5946,22025.0
2025-02-19 10:10:00,225.65,226.0,225.65,225.9,41701.0,224.5847,224.933,224.5847,224.8335,41701.0
2025-02-19 10:20:00,225.89,225.89,225.43,225.55,27404.0,224.8236,224.8236,224.3657,224.4852,27404.0
2025-02-19 10:30:00,225.54,225.86,225.42,225.71,103058.0,224.4752,224.7937,224.3558,224.6444,103058.0
2025-02-19 10:40:00,225.67,225.67,225.46,225.46,13847.0,224.6046,224.6046,224.3956,224.3956,13847.0
2025-02-19 10:50:00,225.46,225.49,225.11,225.21,11242.0,224.3956,224.4254,224.0472,224.1468,11242.0
2025-02-19 11:00:00,225.21,225.33,225.18,225.33,14646.0,224.1468,224.2662,224.1169,224.2662,14646.0
2025-02-19 11:10:00,225.3,225.39,225.1,225.19,23883.0,224.2363,224.3259,224.0373,224.1269,23883.0
2025-02-19 11:20:00,225.18,225.21,225.04,225.17,27089.0,224.1169,224.1468,223.9776,224.107,27089.0
2025-02-19 11:30:00,225.16,225.21,224.9,224.91,42615.0,224.097,224.1468,223.8382,223.8482,42615.0
2025-02-19 11:40:00,224.91,225.15,224.88,225.05,41772.0,223.8482,224.087,223.8183,223.9875,41772.0
2025-02-19 11:50:00,225.06,225.41,225.06,225.39,19761.0,223.9975,224.3458,223.9975,224.3259,19761.0
2025-02-19 12:00:00,225.39,225.67,225.37,225.67,28534.0,224.3259,224.6046,224.306,224.6046,28534.0
2025-02-19 12:10:00,225.66,225.74,225.62,225.68,16846.0,224.5946,224.6743,224.5548,224.6145,16846.0
2025-02-19 12:20:00,225.69,225.7,225.54,225.57,14619.0,224.6245,224.6344,224.4752,224.5051,14619.0
2025-02-19 12:30:00,225.58,225.58,225.36,225.41,29810.0,224.515,224.515,224.2961,224.3458,29810.0
2025-02-19 12:40:00,225.4,225.42,225.34,225.4,20143.0,224.3359,224.3558,224.2761,224.3359,20143.0
2025-02-19 12:50:00,225.42,225.63,225.41,225.45,19488.0,224.3558,224.5648,224.3458,224.3856,19488.0
2025-02-19 13:00:00,225.46,225.55,225.39,225.48,25224.0,224.3956,224.4852,224.3259,224.4155,25224.0
2025-02-19 13:10:00,225.46,225.48,225.26,225.41,25129.0,224.3956,224.4155,224.1965,224.3458,25129.0
2025-02-19 13:20:00,225.44,225.7,225.42,225.68,22376.0,224.3757,224.6344,224.3558,224.6145,22376.0
2025-02-19 13:30:00,225.7,225.83,225.69,225.78,21055.0,224.6344,224.7638,224.6245,224.7141,21055.0
2025-02-19 13:40:00,225.81,225.84,225.62,225.64,27037.0,224.7439,224.7738,224.5548,224.5747,27037.0
2025-02-19 13:50:00,225.65,225.68,225.46,225.46,15977.0,224.5847,224.6145,224.3956,224.3956,15977.0
2025-02-19 14:00:00,225.5,225.54,225.39,225.51,14916.0,224.4354,224.4752,224.3259,224.4453,14916.0
2025-02-19 14:10:00,225.54,226.04,225.53,226.03,18789.0,224.4752,224.9728,224.4653,224.9629,18789.0
2025-02-19 14:20:00,226.05,226.18,226.02,226.12,29795.0,224.9828,225.1122,224.9529,225.0525,29795.0
2025-02-19 14:30:00,226.07,226.21,226.04,226.19,17408.0,225.0027,225.142,224.9728,225.1221,17408.0
2025-02-19 14:40:00,226.2,226.24,226.07,226.15,19352.0,225.1321,225.1719,225.0027,225.0823,19352.0
2025-02-19 14:50:00,226.15,226.29,226.15,226.26,16894.0,225.0823,225.2217,225.0823,225.1918,16894.0
2025-02-19 15:00:00,226.25,226.26,225.98,225.98,23663.0,225.1819,225.1918,224.9131,224.9131,23663.0
2025-02-19 15:10:00,225.97,226.16,225.87,226.08,29203.0,224.9032,225.0923,224.8036,225.0127,29203.0
2025-02-19 15:20:00,226.08,226.32,225.73,225.75,41257.0,225.0127,225.2515,224.6643,224.6842,41257.0
2025-02-19 15:30:00,225.78,226.04,225.74,226.02,49783.0,224.7141,224.9728,224.6743,224.9529,49783.0
2025-02-19 15:40:00,226.05,226.2,225.97,226.2,51336.0,224.9828,225.1321,224.9032,225.1321,51336.0
2025-02-19 15:50:00,226.22,226.36,226.09,226.22,173101.0,225.152,225.2913,225.0226,225.152,173101.0
2025-02-20 09:30:00,225.62,225.62,224.55,224.72,63763.0,224.5548,224.5548,223.4899,223.6591,63763.0
2025-02-20 09:40:00,224.71,224.78,223.81,223.83,41049.0,223.6491,223.7188,222.7534,222.7733,41049.0
2025-02-20 09:50:00,223.83,223.85,222.96,223.02,64689.0,222.7733,222.7932,221.9074,221.9671,64689.0
2025-02-20 10:00:00,223.06,223.09,222.57,222.89,57112.0,222.0069,222.0368,221.5192,221.8377,57112.0
2025-02-20 10:10:00,222.8,223.36,222.71,223.12,42653.0,221.7481,222.3055,221.6586,222.0666,42653.0
2025-02-20 10:20:00,223.14,223.27,222.99,223.15,28144.0,222.0865,222.2159,221.9372,222.0965,28144.0
2025-02-20 10:30:00,223.12,223.37,223.04,223.13,50998.0,222.0666,222.3154,221.987,222.0766,50998.0
2025-02-20 10:40:00,223.13,223.17,222.83,222.85,41553.0,222.0766,222.1164,221.778,221.7979,41553.0
2025-02-20 10:50:00,222.87,222.87,222.66,222.73,50180.0,221.8178,221.8178,221.6088,221.6785,50180.0
2025-02-20 11:00:00,222.77,223.2,222.7,223.2,44606.0,221.7183,222.1463,221.6486,222.1463,44606.0
2025-02-20 11:10:00,223.2,223.35,222.9,222.97,47550.0,222.1463,222.2955,221.8477,221.9173,47550.0
2025-02-20 11:20:00,222.98,223.35,222.98,223.25,65830.0,221.9273,222.2955,221.9273,222.196,65830.0
2025-02-20 11:30:00,223.31,223.33,222.77,222.96,18843.0,222.2557,222.2756,221.7183,221.9074,18843.0
2025-02-20 11:40:00,222.92,223.09,222.85,222.87,19022.0,221.8676,222.0368,221.7979,221.8178,19022.0
2025-02-20 11:50:00,222.9,223.01,222.81,222.82,12698.0,221.8477,221.9571,221.7581,221.768,12698.0
2025-02-20 12:00:00,222.85,223.08,222.85,223.05,27239.0,221.7979,222.0268,221.7979,221.997,27239.0
2025-02-20 12:10:00,223.05,223.11,222.93,223.09,13952.0,221.997,222.0567,221.8775,222.0368,13952.0
2025-02-20 12:20:00,223.07,223.18,223.02,223.17,18195.0,222.0169,222.1263,221.9671,222.1164,18195.0
2025-02-20 12:30:00,223.15,223.37,223.15,223.26,15766.0,222.0965,222.3154,222.0965,222.206,15766.0
2025-02-20 12:40:00,223.26,223.47,223.24,223.26,20613.0,222.206,222.415,222.1861,222.206,20613.0
2025-02-20 12:50:00,223.26,223.32,223.06,223.08,20883.0,222.206,222.2657,222.0069,222.0268,20883.0
2025-02-20 13:00:00,223.06,223.16,222.95,223.15,23156.0,222.0069,222.1064,221.8974,222.0965,23156.0
2025-02-20 13:10:00,223.1,223.23,223.01,223.03,15340.0,222.0467,222.1761,221.9571,221.9771,15340.0
2025-02-20 13:20:00,223.01,223.11,222.9,223.09,12845.0,221.9571,222.0567,221.8477,222.0368,12845.0
2025-02-20 13:30:00,223.07,223.27,223.01,223.26,33286.0,222.0169,222.2159,221.9571,222.206,33286.0
2025-02-20 13:40:00,223.28,223.43,223.21,223.34,25896.0,222.2259,222.3752,222.1562,222.2856,25896.0
2025-02-20 13:50:00,223.32,223.34,223.2,223.31,13204.0,222.2657,222.2856,222.1463,222.2557,13204.0
2025-02-20 14:00:00,223.27,223.32,223.18,223.25,73767.0,222.2159,222.2657,222.1263,222.196,73767.0
2025-02-20 14:10:00,223.25,223.55,223.24,223.54,33782.0,222.196,222.4946,222.1861,222.4846,33782.0
2025-02-20 14:20:00,223.55,223.63,223.42,223.5,42556.0,222.4946,222.5742,222.3652,222.4448,42556.0
2025-02-20 14:30:00,223.48,223.52,223.26,223.29,18085.0,222.4249,222.4647,222.206,222.2358,18085.0
2025-02-20 14:40:00,223.28,223.62,223.24,223.62,22833.0,222.2259,222.5643,222.1861,222.5643,22833.0
2025-02-20 14:50:00,223.65,223.87,223.61,223.8,35067.0,222.5941,222.8131,222.5543,222.7434,35067.0
2025-02-20 15:00:00,223.85,223.93,223.75,223.91,23958.0,222.7932,222.8728,222.6937,222.8529,23958.0
2025-02-20 15:10:00,223.91,223.92,223.71,223.83,20331.0,222.8529,222.8629,222.6538,222.7733,20331.0
2025-02-20 15:20:00,223.82,223.95,223.82,223.93,22051.0,222.7633,222.8927,222.7633,222.8728,22051.0
2025-02-20 15:30:00,223.94,224.03,223.81,223.87,16964.0,222.8828,222.9723,222.7534,222.8131,16964.0
2025-02-20 15:40:00,223.86,224.04,223.82,224.02,74464.0,222.8031,222.9823,222.7633,222.9624,74464.0
2025-02-20 15:50:00,224.08,224.33,223.83,224.28,304115.0,223.0221,223.2709,222.7733,223.2212,304115.0
2025-02-21 09:30:00,224.82,224.89,223.18,223.23,60957.0,223.7586,223.8283,222.1263,222.1761,60957.0
2025-02-21 09:40:00,223.24,223.77,223.24,223.34,44802.0,222.1861,222.7136,222.1861,222.2856,44802.0
2025-02-21 09:50:00,223.4,223.52,223.18,223.52,44621.0,222.3453,222.4647,222.1263,222.4647,44621.0
2025-02-21 10:00:00,223.53,223.53,223.05,223.32,42172.0,222.4747,222.4747,221.997,222.2657,42172.0
2025-02-21 10:10:00,223.34,223.56,223.04,223.12,43727.0,222.2856,222.5046,221.987,222.0666,43727.0
2025-02-21 10:20:00,223.12,223.17,222.56,222.59,51748.0,222.0666,222.1164,221.5093,221.5391,51748.0
2025-02-21 10:30:00,222.53,222.66,222.3,222.43,44978.0,221.4794,221.6088,221.2505,221.3799,44978.0
2025-02-21 10:40:00,222.42,222.44,221.72,222.2,77061.0,221.3699,221.3898,220.6732,221.151,77061.0
2025-02-21 10:50:00,222.16,222.53,222.15,222.53,43389.0,221.1112,221.4794,221.1012,221.4794,43389.0
2025-02-21 11:00:00,222.55,222.67,222.15,222.17,61581.0,221.4993,221.6188,221.1012,221.1211,61581.0
2025-02-21 11:10:00,222.16,222.47,222.09,222.39,42980.0,221.1112,221.4197,221.0415,221.3401,42980.0
2025-02-21 11:20:00,222.4,222.61,222.2,222.21,62661.0,221.35,221.559,221.151,221.1609,62661.0
2025-02-21 11:30:00,222.2,222.37,222.04,222.12,73467.0,221.151,221.3202,220.9917,221.0713,73467.0
2025-02-21 11:40:00,222.14,222.17,221.65,221.76,61711.0,221.0913,221.1211,220.6036,220.713,61711.0
2025-02-21 11:50:00,221.76,221.84,221.55,221.74,67940.0,220.713,220.7927,220.504,220.6931,67940.0
2025-02-21 12:00:00,221.72,221.79,221.08,221.09,100799.0,220.6732,220.7429,220.0363,220.0462,100799.0
2025-02-21 12:10:00,221.09,221.1,220.64,220.69,72343.0,220.0462,220.0562,219.5983,219.6481,72343.0
2025-02-21 12:20:00,220.68,220.76,220.54,220.71,76060.0,219.6381,219.7178,219.4988,219.668,76060.0
2025-02-21 12:30:00,220.71,220.74,220.1,220.16,109081.0,219.668,219.6979,219.0609,219.1206,109081.0
2025-02-21 12:40:00,220.17,220.26,220.04,220.08,99370.0,219.1306,219.2201,219.0012,219.041,99370.0
2025-02-21 12:50:00,220.08,220.12,219.52,219.55,76524.0,219.041,219.0808,218.4836,218.5135,76524.0
2025-02-21 13:00:00,219.56,219.71,219.09,219.09,76658.0,218.5234,218.6727,218.0557,218.0557,76658.0
2025-02-21 13:10:00,219.11,219.43,218.8,219.16,74781.0,218.0756,218.394,217.767,218.1253,74781.0
2025-02-21 13:20:00,219.15,219.34,219.0,219.06,46522.0,218.1154,218.3045,217.9661,218.0258,46522.0
2025-02-21 13:30:00,219.03,219.49,218.72,219.11,88464.0,217.9959,218.4538,217.6874,218.0756,88464.0
2025-02-21 13:40:00,219.12,219.24,218.8,218.88,52887.0,218.0855,218.2049,217.767,217.8466,52887.0
2025-02-21 13:50:00,218.87,219.01,218.5,218.56,58965.0,217.8367,217.976,217.4684,217.5282,58965.0
2025-02-21 14:00:00,218.58,218.66,218.36,218.56,54171.0,217.5481,217.6277,217.3291,217.5282,54171.0
2025-02-21 14:10:00,218.59,218.76,218.3,218.3,53385.0,217.558,217.7272,217.2694,217.2694,53385.0
2025-02-21 14:20:00,218.28,218.28,217.59,217.7,106028.0,217.2495,217.2495,216.5627,216.6722,106028.0
2025-02-21 14:30:00,217.69,218.0,217.6,217.6,64444.0,216.6623,216.9708,216.5727,216.5727,64444.0
2025-02-21 14:40:00,217.61,217.84,217.52,217.75,77033.0,216.5826,216.8116,216.4931,216.722,77033.0
2025-02-21 14:50:00,217.76,218.13,217.76,217.86,51793.0,216.7319,217.1002,216.7319,216.8315,51793.0
2025-02-21 15:00:00,217.84,218.15,217.79,218.1,81994.0,216.8116,217.1201,216.7618,217.0703,81994.0
2025-02-21 15:10:00,218.11,218.3,217.96,218.09,96012.0,217.0803,217.2694,216.931,217.0604,96012.0
2025-02-21 15:20:00,218.09,218.28,218.01,218.21,53585.0,217.0604,217.2495,216.9808,217.1798,53585.0
2025-02-21 15:30:00,218.23,218.42,218.1,218.36,123116.0,217.1997,217.3888,217.0703,217.3291,123116.0
2025-02-21 15:40:00,218.39,218.5,217.98,218.09,95585.0,217.359,217.4684,216.9509,217.0604,95585.0
2025-02-21 15:50:00,218.09,218.61,218.07,218.44,576333.0,217.0604,217.5779,217.0405,217.4087,576333.0
2025-02-24 09:30:00,219.37,219.69,218.76,219.22,80323.0,218.3343,218.6528,217.7272,218.185,80323.0
2025-02-24 09:40:00,219.19,219.4,218.54,218.65,39226.0,218.1552,218.3642,217.5083,217.6177,39226.0
2025-02-24 09:50:00,218.67,218.68,217.27,217.43,109207.0,217.6376,217.6476,216.2442,216.4035,109207.0
2025-02-24 10:00:00,217.41,217.66,216.66,217.34,132580.0,216.3836,216.6324,215.6371,216.3139,132580.0
2025-02-24 10:10:00,217.38,218.0,217.26,217.34,58618.0,216.3537,216.9708,216.2343,216.3139,58618.0
2025-02-24 10:20:00,217.43,217.9,217.38,217.43,61938.0,216.4035,216.8713,216.3537,216.4035,61938.0
2025-02-24 10:30:00,217.43,217.76,217.33,217.53,55743.0,216.4035,216.7319,216.304,216.503,55743.0
2025-02-24 10:40:00,217.5,217.67,217.04,217.43,54137.0,216.4732,216.6424,216.0153,216.4035,54137.0
2025-02-24 10:50:00,217.57,217.63,217.04,217.27,40322.0,216.5428,216.6025,216.0153,216.2442,40322.0
2025-02-24 11:00:00,217.27,217.55,217.07,217.42,38252.0,216.2442,216.5229,216.0452,216.3935,38252.0
2025-02-24 11:10:00,217.45,217.9,217.38,217.86,41096.0,216.4234,216.8713,216.3537,216.8315,41096.0
2025-02-24 11:20:00,217.88,218.55,217.81,218.5,26808.0,216.8514,217.5182,216.7817,217.4684,26808.0
2025-02-24 11:30:00,218.57,218.63,218.24,218.25,18343.0,217.5381,217.5978,217.2097,217.2196,18343.0
2025-02-24 11:40:00,218.23,218.68,218.23,218.42,44109.0,217.1997,217.6476,217.1997,217.3888,44109.0
2025-02-24 11:50:00,218.44,218.45,217.95,217.99,35372.0,217.4087,217.4187,216.921,216.9608,35372.0
2025-02-24 12:00:00,218.02,218.49,217.98,218.38,24991.0,216.9907,217.4585,216.9509,217.349,24991.0
2025-02-24 12:10:00,218.37,218.8,218.35,218.75,20511.0,217.3391,217.767,217.3191,217.7173,20511.0
2025-02-24 12:20:00,218.78,219.01,218.72,218.73,19202.0,217.7471,217.976,217.6874,217.6974,19202.0
2025-02-24 12:30:00,218.71,218.94,218.62,218.88,31377.0,217.6774,217.9064,217.5879,217.8466,31377.0
2025-02-24 12:40:00,218.87,219.18,218.81,219.07,49698.0,217.8367,218.1452,217.777,218.0357,49698.0
2025-02-24 12:50:00,219.08,219.12,218.68,218.7,33449.0,218.0457,218.0855,217.6476,217.6675,33449.0
2025-02-24 13:00:00,218.7,218.93,218.69,218.86,24526.0,217.6675,217.8964,217.6575,217.8267,24526.0
2025-02-24 13:10:00,218.91,219.16,218.82,219.11,19622.0,217.8765,218.1253,217.7869,218.0756,19622.0
2025-02-24 13:20:00,219.15,219.16,218.92,219.02,12089.0,218.1154,218.1253,217.8865,217.986,12089.0
2025-02-24 13:30:00,219.02,219.09,218.9,219.04,18632.0,217.986,218.0557,217.8666,218.0059,18632.0
2025-02-24 13:40:00,219.04,219.08,218.83,218.92,22367.0,218.0059,218.0457,217.7969,217.8865,22367.0
2025-02-24 13:50:00,218.92,218.97,218.64,218.73,23114.0,217.8865,217.9362,217.6078,217.6974,23114.0
2025-02-24 14:00:00,218.73,219.02,218.71,218.86,30551.0,217.6974,217.986,217.6774,217.8267,30551.0
2025-02-24 14:10:00,218.84,218.95,218.59,218.61,35980.0,217.8068,217.9163,217.558,217.5779,35980.0
2025-02-24 14:20:00,218.6,218.74,218.51,218.52,27223.0,217.568,217.7073,217.4784,217.4883,27223.0
2025-02-24 14:30:00,218.52,218.8,218.47,218.68,25621.0,217.4883,217.767,217.4386,217.6476,25621.0
2025-02-24 14:40:00,218.74,218.74,218.48,218.55,35854.0,217.7073,217.7073,217.4485,217.5182,35854.0
2025-02-24 14:50:00,218.53,218.61,218.38,218.39,29967.0,217.4983,217.5779,217.349,217.359,29967.0
2025-02-24 15:00:00,218.44,218.48,218.14,218.28,97834.0,217.4087,217.4485,217.1101,217.2495,97834.0
2025-02-24 15:10:00,218.3,218.53,218.17,218.42,55677.0,217.2694,217.4983,217.14,217.3888,55677.0
2025-02-24 15:20:00,218.43,218.5,218.07,218.08,84684.0,217.3988,217.4684,217.0405,217.0504,84684.0
2025-02-24 15:30:00,218.08,218.46,218.08,218.28,64790.0,217.0504,217.4286,217.0504,217.2495,64790.0
2025-02-24 15:40:00,218.28,218.39,218.03,218.28,63935.0,217.2495,217.359,217.0007,217.2495,63935.0
2025-02-24 15:50:00,218.29,218.31,217.34,217.58,414382.0,217.2594,217.2793,216.3139,216.5528,414382.0
2025-02-25 09:30:00,217.45,217.95,216.92,217.34,97288.0,216.4234,216.921,215.8959,216.3139,97288.0
2025-02-25 09:40:00,217.35,217.38,216.67,216.78,85189.0,216.3239,216.3537,215.6471,215.7566,85189.0
2025-02-25 09:50:00,216.84,216.84,215.76,216.18,89209.0,215.8163,215.8163,214.7414,215.1594,89209.0
2025-02-25 10:00:00,216.18,216.18,215.22,215.67,61149.0,215.1594,215.1594,214.2039,214.6518,61149.0
2025-02-25 10:10:00,215.73,215.84,214.86,214.86,52888.0,214.7115,214.821,213.8456,213.8456,52888.0
2025-02-25 10:20:00,214.86,215.16,214.28,214.35,102155.0,213.8456,214.1442,213.2684,213.338,102155.0
2025-02-25 10:30:00,214.38,214.78,214.17,214.49,200375.0,213.3679,213.766,213.1589,213.4774,200375.0
2025-02-25 10:40:00,214.52,214.87,214.11,214.81,101988.0,213.5072,213.8556,213.0992,213.7959,101988.0
2025-02-25 10:50:00,214.9,215.37,214.68,214.69,29372.0,213.8854,214.3532,213.6665,213.6764,29372.0
2025-02-25 11:00:00,214.67,214.67,213.68,214.45,65985.0,213.6565,213.6565,212.6712,213.4376,65985.0
2025-02-25 11:10:00,214.47,214.62,214.23,214.3,113835.0,213.4575,213.6068,213.2186,213.2883,113835.0
2025-02-25 11:20:00,214.32,214.61,213.96,213.96,33296.0,213.3082,213.5968,212.9499,212.9499,33296.0
2025-02-25 11:30:00,213.99,214.15,213.41,214.09,149688.0,212.9797,213.139,212.4025,213.0793,149688.0
2025-02-25 11:40:00,214.06,214.49,213.78,214.47,36812.0,213.0494,213.4774,212.7707,213.4575,36812.0
2025-02-25 11:50:00,214.47,215.27,214.4,215.11,84165.0,213.4575,214.2537,213.3878,214.0944,84165.0
2025-02-25 12:00:00,215.1,215.1,214.66,214.76,44562.0,214.0845,214.0845,213.6466,213.7461,44562.0
2025-02-25 12:10:00,214.79,215.07,214.68,214.73,34376.0,213.776,214.0546,213.6665,213.7162,34376.0
2025-02-25 12:20:00,214.7,214.92,214.44,214.92,61847.0,213.6864,213.9053,213.4276,213.9053,61847.0
2025-02-25 12:30:00,214.91,215.05,214.74,214.95,69198.0,213.8954,214.0347,213.7262,213.9352,69198.0
2025-02-25 12:40:00,214.98,215.55,214.92,215.52,47765.0,213.9651,214.5324,213.9053,214.5025,47765.0
2025-02-25 12:50:00,215.52,215.92,215.47,215.88,76753.0,214.5025,214.9006,214.4527,214.8608,76753.0
2025-02-25 13:00:00,215.87,216.68,215.87,216.48,69536.0,214.8509,215.657,214.8509,215.458,69536.0
2025-02-25 13:10:00,216.45,216.56,215.93,215.93,49253.0,215.4281,215.5376,214.9106,214.9106,49253.0
2025-02-25 13:20:00,215.93,216.18,215.65,215.67,56789.0,214.9106,215.1594,214.6319,214.6518,56789.0
2025-02-25 13:30:00,215.67,216.5,215.63,216.5,46786.0,214.6518,215.4779,214.612,215.4779,46786.0
2025-02-25 13:40:00,216.49,216.49,216.23,216.27,26107.0,215.4679,215.4679,215.2092,215.249,26107.0
2025-02-25 13:50:00,216.29,216.29,215.89,215.93,25923.0,215.2689,215.2689,214.8708,214.9106,25923.0
2025-02-25 14:00:00,215.91,216.06,215.73,215.85,20506.0,214.8907,215.04,214.7115,214.831,20506.0
2025-02-25 14:10:00,215.85,215.85,215.07,215.42,40860.0,214.831,214.831,214.0546,214.403,40860.0
2025-02-25 14:20:00,215.39,215.42,215.11,215.22,30949.0,214.3731,214.403,214.0944,214.2039,30949.0
2025-02-25 14:30:00,215.21,216.23,215.21,216.2,45694.0,214.194,215.2092,214.194,215.1793,45694.0
2025-02-25 14:40:00,216.21,216.39,215.84,216.18,41893.0,215.1893,215.3684,214.821,215.1594,41893.0
2025-02-25 14:50:00,216.17,216.34,216.09,216.18,26000.0,215.1494,215.3186,215.0698,215.1594,26000.0
2025-02-25 15:00:00,216.17,216.52,216.09,216.22,27563.0,215.1494,215.4978,215.0698,215.1992,27563.0
2025-02-25 15:10:00,216.26,216.4,215.92,216.39,32573.0,215.239,215.3784,214.9006,215.3684,32573.0
2025-02-25 15:20:00,216.37,216.86,216.37,216.57,62898.0,215.3485,215.8362,215.3485,215.5476,62898.0
2025-02-25 15:30:00,216.57,216.59,215.95,215.97,74109.0,215.5476,215.5675,214.9305,214.9504,74109.0
2025-02-25 15:40:00,215.98,216.21,215.85,216.18,119697.0,214.9603,215.1893,214.831,215.1594,119697.0
2025-02-25 15:50:00,216.19,216.69,216.09,216.41,508473.0,215.1693,215.667,215.0698,215.3883,508473.0
2025-02-26 09:30:00,217.89,218.26,217.44,218.21,133802.0,216.8613,217.2296,216.4134,217.1798,133802.0
2025-02-26 09:40:00,218.18,218.25,217.23,218.15,43347.0,217.15,217.2196,216.2044,217.1201,43347.0
2025-02-26 09:50:00,218.17,218.37,218.01,218.27,114554.0,217.14,217.3391,216.9808,217.2395,114554.0
2025-02-26 10:00:00,218.3,218.54,217.91,218.51,55023.0,217.2694,217.5083,216.8812,217.4784,55023.0
2025-02-26 10:10:00,218.49,219.01,218.42,218.95,22165.0,217.4585,217.976,217.3888,217.9163,22165.0
2025-02-26 10:20:00,218.96,218.98,217.66,217.74,42379.0,217.9263,217.9462,216.6324,216.712,42379.0
2025-02-26 10:30:00,217.81,218.72,217.81,218.36,58210.0,216.7817,217.6874,216.7817,217.3291,58210.0
2025-02-26 10:40:00,218.37,218.55,218.13,218.42,42363.0,217.3391,217.5182,217.1002,217.3888,42363.0
2025-02-26 10:50:00,218.41,218.62,218.18,218.56,22838.0,217.3789,217.5879,217.15,217.5282,22838.0
2025-02-26 11:00:00,218.6,218.71,218.25,218.47,21348.0,217.568,217.6774,217.2196,217.4386,21348.0
2025-02-26 11:10:00,218.52,218.75,218.48,218.58,19591.0,217.4883,217.7173,217.4485,217.5481,19591.0
2025-02-26 11:20:00,218.6,218.84,218.47,218.64,24168.0,217.568,217.8068,217.4386,217.6078,24168.0
2025-02-26 11:30:00,218.63,219.07,218.43,219.0,39990.0,217.5978,218.0357,217.3988,217.9661,39990.0
2025-02-26 11:40:00,219.0,219.11,218.66,218.87,20963.0,217.9661,218.0756,217.6277,217.8367,20963.0
2025-02-26 11:50:00,218.79,218.93,218.22,218.26,21991.0,217.7571,217.8964,217.1898,217.2296,21991.0
2025-02-26 12:00:00,218.3,218.69,218.16,218.48,13923.0,217.2694,217.6575,217.13,217.4485,13923.0
2025-02-26 12:10:00,218.48,219.02,218.44,218.68,30234.0,217.4485,217.986,217.4087,217.6476,30234.0
2025-02-26 12:20:00,218.69,218.73,218.41,218.63,35569.0,217.6575,217.6974,217.3789,217.5978,35569.0
2025-02-26 12:30:00,218.66,218.83,218.01,218.05,70791.0,217.6277,217.7969,216.9808,217.0206,70791.0
2025-02-26 12:40:00,218.0,218.08,217.75,217.94,24861.0,216.9708,217.0504,216.722,216.9111,24861.0
2025-02-26 12:50:00,217.95,217.95,217.03,217.18,21234.0,216.921,216.921,216.0054,216.1547,21234.0
2025-02-26 13:00:00,217.23,217.23,216.87,217.12,36528.0,216.2044,216.2044,215.8461,216.095,36528.0
2025-02-26 13:10:00,217.16,217.28,216.59,216.84,23560.0,216.1348,216.2542,215.5675,215.8163,23560.0
2025-02-26 13:20:00,216.89,217.1,216.28,216.32,54052.0,215.866,216.075,215.2589,215.2987,54052.0
2025-02-26 13:30:00,216.29,216.57,216.27,216.27,25733.0,215.2689,215.5476,215.249,215.249,25733.0
2025-02-26 13:40:00,216.26,216.36,215.9,215.91,50828.0,215.239,215.3385,214.8807,214.8907,50828.0
2025-02-26 13:50:00,215.93,216.06,215.56,215.66,49941.0,214.9106,215.04,214.5423,214.6418,49941.0
2025-02-26 14:00:00,215.65,215.9,215.08,215.2,52325.0,214.6319,214.8807,214.0646,214.184,52325.0
2025-02-26 14:10:00,215.21,215.68,215.21,215.67,32685.0,214.194,214.6618,214.194,214.6518,32685.0
2025-02-26 14:20:00,215.65,215.98,215.6,215.62,35322.0,214.6319,214.9603,214.5821,214.602,35322.0
2025-02-26 14:30:00,215.6,216.03,215.55,215.98,31898.0,214.5821,215.0101,214.5324,214.9603,31898.0
2025-02-26 14:40:00,215.92,216.1,215.74,215.76,24816.0,214.9006,215.0798,214.7215,214.7414,24816.0
2025-02-26 14:50:00,215.74,215.77,215.27,215.31,66938.0,214.7215,214.7513,214.2537,214.2935,66938.0
2025-02-26 15:00:00,215.36,215.64,215.18,215.6,41151.0,214.3433,214.6219,214.1641,214.5821,41151.0
2025-02-26 15:10:00,215.59,215.68,215.34,215.48,48522.0,214.5722,214.6618,214.3234,214.4627,48522.0
2025-02-26 15:20:00,215.47,215.59,215.28,215.37,52177.0,214.4527,214.5722,214.2636,214.3532,52177.0
2025-02-26 15:30:00,215.34,215.53,215.19,215.49,64320.0,214.3234,214.5125,214.1741,214.4727,64320.0
2025-02-26 15:40:00,215.49,215.9,215.41,215.8,169038.0,214.4727,214.8807,214.393,214.7812,169038.0
2025-02-26 15:50:00,215.81,215.91,215.42,215.6,408700.0,214.7911,214.8907,214.403,214.5821,408700.0
2025-02-27 09:30:00,216.54,217.14,216.44,216.72,92818.0,215.5177,216.1149,215.4182,215.6968,92818.0
2025-02-27 09:40:00,216.72,216.72,215.54,215.66,68562.0,215.6968,215.6968,214.5224,214.6418,68562.0
2025-02-27 09:50:00,215.51,215.54,213.72,213.87,70632.0,214.4926,214.5224,212.711,212.8603,70632.0
2025-02-27 10:00:00,213.78,214.13,213.12,214.0,134660.0,212.7707,213.1191,212.1138,212.9897,134660.0
2025-02-27 10:10:00,213.99,215.38,213.98,215.33,54123.0,212.9797,214.3632,212.9698,214.3134,54123.0
2025-02-27 10:20:00,215.35,216.21,215.23,216.03,59906.0,214.3333,215.1893,214.2139,215.0101,59906.0
2025-02-27 10:30:00,216.03,216.19,215.31,215.95,81003.0,215.0101,215.1693,214.2935,214.9305,81003.0
2025-02-27 10:40:00,215.88,216.12,215.68,215.98,45703.0,214.8608,215.0997,214.6618,214.9603,45703.0
2025-02-27 10:50:00,215.87,215.87,215.14,215.25,89585.0,214.8509,214.8509,214.1243,214.2338,89585.0
2025-02-27 11:00:00,215.21,215.9,215.21,215.75,92654.0,214.194,214.8807,214.194,214.7314,92654.0
2025-02-27 11:10:00,215.72,216.51,215.72,216.43,54782.0,214.7016,215.4878,214.7016,215.4082,54782.0
2025-02-27 11:20:00,216.44,216.52,215.39,215.5,77880.0,215.4182,215.4978,214.3731,214.4826,77880.0
2025-02-27 11:30:00,215.46,215.75,215.4,215.58,90547.0,214.4428,214.7314,214.3831,214.5622,90547.0
2025-02-27 11:40:00,215.59,215.6,215.17,215.37,36151.0,214.5722,214.5821,214.1542,214.3532,36151.0
2025-02-27 11:50:00,215.37,215.37,214.59,214.7,47033.0,214.3532,214.3532,213.5769,213.6864,47033.0
2025-02-27 12:00:00,214.72,214.95,214.58,214.71,40957.0,213.7063,213.9352,213.5669,213.6963,40957.0
2025-02-27 12:10:00,214.71,214.85,214.38,214.4,28831.0,213.6963,213.8357,213.3679,213.3878,28831.0
2025-02-27 12:20:00,214.36,215.14,214.3,215.14,34542.0,213.348,214.1243,213.2883,214.1243,34542.0
2025-02-27 12:30:00,215.13,215.4,215.08,215.26,30504.0,214.1144,214.3831,214.0646,214.2437,30504.0
2025-02-27 12:40:00,215.24,215.24,214.65,214.98,21858.0,214.2238,214.2238,213.6366,213.9651,21858.0
2025-02-27 12:50:00,214.99,215.39,214.93,215.32,29846.0,213.975,214.3731,213.9153,214.3035,29846.0
2025-02-27 13:00:00,215.46,215.66,215.21,215.25,39305.0,214.4428,214.6418,214.194,214.2338,39305.0
2025-02-27 13:10:00,215.21,215.78,215.21,215.72,16505.0,214.194,214.7613,214.194,214.7016,16505.0
2025-02-27 13:20:00,215.71,215.98,215.57,215.88,21663.0,214.6916,214.9603,214.5523,214.8608,21663.0
2025-02-27 13:30:00,215.89,216.06,215.81,215.97,16068.0,214.8708,215.04,214.7911,214.9504,16068.0
2025-02-27 13:40:00,215.94,215.96,215.61,215.76,21421.0,214.9205,214.9404,214.5921,214.7414,21421.0
2025-02-27 13:50:00,215.76,215.85,215.44,215.44,33684.0,214.7414,214.831,214.4229,214.4229,33684.0
2025-02-27 14:00:00,215.49,215.5,215.01,215.02,31275.0,214.4727,214.4826,213.9949,214.0049,31275.0
2025-02-27 14:10:00,215.06,215.11,214.6,214.86,22588.0,214.0447,214.0944,213.5869,213.8456,22588.0
2025-02-27 14:20:00,214.86,214.9,214.01,214.04,22205.0,213.8456,213.8854,212.9996,213.0295,22205.0
2025-02-27 14:30:00,214.0,214.0,213.33,213.58,33307.0,212.9897,212.9897,212.3228,212.5717,33307.0
2025-02-27 14:40:00,213.54,213.91,213.22,213.64,42550.0,212.5319,212.9001,212.2134,212.6314,42550.0
2025-02-27 14:50:00,213.64,214.0,213.56,213.7,49262.0,212.6314,212.9897,212.5518,212.6911,49262.0
2025-02-27 15:00:00,213.7,213.7,212.91,213.09,69054.0,212.6911,212.6911,211.9048,212.084,69054.0
2025-02-27 15:10:00,213.09,213.23,212.87,212.91,67756.0,212.084,212.2233,211.865,211.9048,67756.0
2025-02-27 15:20:00,212.84,213.31,212.67,212.72,101662.0,211.8352,212.3029,211.666,211.7157,101662.0
2025-02-27 15:30:00,212.74,213.32,212.72,212.94,63209.0,211.7356,212.3129,211.7157,211.9347,63209.0
2025-02-27 15:40:00,212.93,212.97,212.49,212.87,163717.0,211.9247,211.9645,211.4868,211.865,163717.0
2025-02-27 15:50:00,212.85,212.93,212.26,212.46,276121.0,211.8451,211.9247,211.2579,211.457,276121.0
2025-02-28 09:30:00,212.51,212.97,211.77,212.8,82677.0,211.5067,211.9645,210.7702,211.7954,82677.0
2025-02-28 09:40:00,212.75,213.31,212.38,213.06,69298.0,211.7456,212.3029,211.3773,212.0541,69298.0
2025-02-28 09:50:00,213.09,213.51,212.77,213.23,80109.0,212.084,212.502,211.7655,212.2233,80109.0
2025-02-28 10:00:00,213.18,213.62,212.91,213.39,57400.0,212.1736,212.6115,211.9048,212.3826,57400.0
2025-02-28 10:10:00,213.4,214.1,213.35,213.41,76939.0,212.3925,213.0892,212.3428,212.4025,76939.0
2025-02-28 10:20:00,213.46,214.62,213.36,214.62,42987.0,212.4522,213.6068,212.3527,213.6068,42987.0
2025-02-28 10:30:00,214.62,214.71,214.04,214.16,49404.0,213.6068,213.6963,213.0295,213.1489,49404.0
2025-02-28 10:40:00,214.12,214.64,214.0,214.2,45245.0,213.1091,213.6267,212.9897,213.1887,45245.0
2025-02-28 10:50:00,214.26,214.8,214.26,214.75,58563.0,213.2485,213.7859,213.2485,213.7361,58563.0
2025-02-28 11:00:00,214.76,214.8,214.5,214.65,30742.0,213.7461,213.7859,213.4873,213.6366,30742.0
2025-02-28 11:10:00,214.66,214.69,213.74,214.15,39691.0,213.6466,213.6764,212.7309,213.139,39691.0
2025-02-28 11:20:00,214.16,214.45,213.48,213.54,21632.0,213.1489,213.4376,212.4721,212.5319,21632.0
2025-02-28 11:30:00,213.51,214.19,213.41,214.05,37559.0,212.502,213.1788,212.4025,213.0394,37559.0
2025-02-28 11:40:00,214.02,214.55,214.01,214.51,29282.0,213.0096,213.5371,212.9996,213.4973,29282.0
2025-02-28 11:50:00,214.48,214.54,213.92,213.96,18257.0,213.4674,213.5271,212.9101,212.9499,18257.0
2025-02-28 12:00:00,214.08,214.09,213.72,213.91,45874.0,213.0693,213.0793,212.711,212.9001,45874.0
2025-02-28 12:10:00,213.9,214.5,213.89,214.44,27491.0,212.8902,213.4873,212.8802,213.4276,27491.0
2025-02-28 12:20:00,214.44,214.5,213.76,213.96,21729.0,213.4276,213.4873,212.7508,212.9499,21729.0
2025-02-28 12:30:00,213.97,214.0,213.66,213.75,33660.0,212.9598,212.9897,212.6513,212.7409,33660.0
2025-02-28 12:40:00,213.72,213.77,212.69,212.69,66207.0,212.711,212.7608,211.6859,211.6859,66207.0
2025-02-28 12:50:00,212.69,213.13,212.38,212.39,50409.0,211.6859,212.1238,211.3773,211.3873,50409.0
2025-02-28 13:00:00,212.37,212.76,212.33,212.41,37749.0,211.3674,211.7555,211.3276,211.4072,37749.0
2025-02-28 13:10:00,212.42,212.59,211.66,211.76,58677.0,211.4171,211.5863,210.6607,210.7603,58677.0
2025-02-28 13:20:00,211.81,212.66,211.76,212.59,29419.0,210.81,211.656,210.7603,211.5863,29419.0
2025-02-28 13:30:00,212.58,212.95,212.44,212.92,168247.0,211.5764,211.9446,211.4371,211.9148,168247.0
2025-02-28 13:40:00,212.93,213.16,212.63,212.91,40142.0,211.9247,212.1537,211.6262,211.9048,40142.0
2025-02-28 13:50:00,212.88,213.02,211.95,211.98,18891.0,211.875,212.0143,210.9494,210.9792,18891.0
2025-02-28 14:00:00,211.99,212.5,211.99,212.26,61696.0,210.9892,211.4968,210.9892,211.2579,61696.0
2025-02-28 14:10:00,212.26,212.69,212.16,212.69,29276.0,211.2579,211.6859,211.1584,211.6859,29276.0
2025-02-28 14:20:00,212.69,212.75,212.25,212.64,36770.0,211.6859,211.7456,211.2479,211.6361,36770.0
2025-02-28 14:30:00,212.66,213.41,212.49,213.29,34262.0,211.656,212.4025,211.4868,212.283,34262.0
2025-02-28 14:40:00,213.3,213.78,213.23,213.73,28684.0,212.293,212.7707,212.2233,212.721,28684.0
2025-02-28 14:50:00,213.72,213.9,213.54,213.76,28664.0,212.711,212.8902,212.5319,212.7508,28664.0
2025-02-28 15:00:00,213.75,214.27,213.66,214.17,37430.0,212.7409,213.2584,212.6513,213.1589,37430.0
2025-02-28 15:10:00,214.19,214.22,213.75,213.79,166569.0,213.1788,213.2086,212.7409,212.7807,166569.0
2025-02-28 15:20:00,213.76,214.51,213.52,214.51,51320.0,212.7508,213.4973,212.512,213.4973,51320.0
2025-02-28 15:30:00,214.5,214.5,213.71,214.02,108992.0,213.4873,213.4873,212.7011,213.0096,108992.0
2025-02-28 15:40:00,214.02,214.51,214.02,214.46,82448.0,213.0096,213.4973,213.0096,213.4475,82448.0
2025-02-28 15:50:00,214.53,216.1,214.53,215.85,580942.0,213.5172,215.0798,213.5172,214.831,580942.0
2025-03-03 09:30:00,217.22,218.37,217.19,217.38,137545.0,216.1945,217.3391,216.1646,216.3537,137545.0
2025-03-03 09:40:00,217.41,218.1,217.2,217.36,43192.0,216.3836,217.0703,216.1746,216.3338,43192.0
2025-03-03 09:50:00,217.32,217.45,216.21,216.6,75474.0,216.294,216.4234,215.1893,215.5774,75474.0
2025-03-03 10:00:00,216.51,217.13,215.57,216.43,86605.0,215.4878,216.1049,214.5523,215.4082,86605.0
2025-03-03 10:10:00,216.4,216.99,216.23,216.36,40026.0,215.3784,215.9656,215.2092,215.3385,40026.0
2025-03-03 10:20:00,216.32,217.23,216.32,217.22,47326.0,215.2987,216.2044,215.2987,216.1945,47326.0
2025-03-03 10:30:00,217.16,217.38,216.41,216.78,88611.0,216.1348,216.3537,215.3883,215.7566,88611.0
2025-03-03 10:40:00,216.76,217.39,216.43,216.54,40073.0,215.7367,216.3637,215.4082,215.5177,40073.0
2025-03-03 10:50:00,216.66,216.8,215.72,215.75,38482.0,215.6371,215.7765,214.7016,214.7314,38482.0
2025-03-03 11:00:00,215.9,216.28,215.82,215.94,37414.0,214.8807,215.2589,214.8011,214.9205,37414.0
2025-03-03 11:10:00,215.95,216.27,215.62,216.16,39375.0,214.9305,215.249,214.602,215.1395,39375.0
2025-03-03 11:20:00,216.13,216.55,215.69,215.69,51788.0,215.1096,215.5276,214.6717,214.6717,51788.0
2025-03-03 11:30:00,215.7,215.89,215.33,215.4,125668.0,214.6817,214.8708,214.3134,214.3831,125668.0
2025-03-03 11:40:00,215.41,215.89,215.22,215.83,31185.0,214.393,214.8708,214.2039,214.811,31185.0
2025-03-03 11:50:00,215.93,216.31,215.93,216.2,112327.0,214.9106,215.2888,214.9106,215.1793,112327.0
2025-03-03 12:00:00,216.19,216.4,216.01,216.17,29719.0,215.1693,215.3784,214.9902,215.1494,29719.0
2025-03-03 12:10:00,216.2,216.45,216.09,216.39,52949.0,215.1793,215.4281,215.0698,215.3684,52949.0
2025-03-03 12:20:00,216.39,216.41,216.0,216.2,78184.0,215.3684,215.3883,214.9802,215.1793,78184.0
2025-03-03 12:30:00,216.23,216.28,215.86,216.09,16957.0,215.2092,215.2589,214.8409,215.0698,16957.0
2025-03-03 12:40:00,216.06,216.17,215.61,215.79,30330.0,215.04,215.1494,214.5921,214.7712,30330.0
2025-03-03 12:50:00,215.77,215.81,214.95,215.14,44834.0,214.7513,214.7911,213.9352,214.1243,44834.0
2025-03-03 13:00:00,215.13,215.22,214.29,214.32,127004.0,214.1144,214.2039,213.2783,213.3082,127004.0
2025-03-03 13:10:00,214.26,214.44,214.09,214.25,55835.0,213.2485,213.4276,213.0793,213.2385,55835.0
2025-03-03 13:20:00,214.27,214.51,213.51,213.62,56588.0,213.2584,213.4973,212.502,212.6115,56588.0
2025-03-03 13:30:00,213.62,213.88,213.26,213.42,48761.0,212.6115,212.8703,212.2532,212.4124,48761.0
2025-03-03 13:40:00,213.39,214.53,213.39,213.98,129572.0,212.3826,213.5172,212.3826,212.9698,129572.0
2025-03-03 13:50:00,213.99,214.36,213.7,214.03,49932.0,212.9797,213.348,212.6911,213.0195,49932.0
2025-03-03 14:00:00,213.99,214.45,213.93,214.34,42315.0,212.9797,213.4376,212.92,213.3281,42315.0
2025-03-03 14:10:00,214.32,214.4,213.68,213.77,73728.0,213.3082,213.3878,212.6712,212.7608,73728.0
2025-03-03 14:20:00,213.68,213.95,213.51,213.57,30897.0,212.6712,212.9399,212.502,212.5617,30897.0
2025-03-03 14:30:00,213.52,214.16,213.52,214.16,41050.0,212.512,213.1489,212.512,213.1489,41050.0
2025-03-03 14:40:00,214.2,214.52,213.68,213.68,47799.0,213.1887,213.5072,212.6712,212.6712,47799.0
2025-03-03 14:50:00,213.74,213.86,212.46,212.47,122466.0,212.7309,212.8503,211.457,211.4669,122466.0
2025-03-03 15:00:00,212.46,212.46,211.39,211.47,84733.0,211.457,211.457,210.392,210.4716,84733.0
2025-03-03 15:10:00,211.57,211.75,211.03,211.22,92910.0,210.5712,210.7503,210.0337,210.2228,92910.0
2025-03-03 15:20:00,211.21,211.4,210.47,210.66,133985.0,210.2129,210.402,209.4764,209.6655,133985.0
2025-03-03 15:30:00,210.68,211.17,210.27,210.3,226024.0,209.6854,210.173,209.2773,209.3072,226024.0
2025-03-03 15:40:00,210.31,211.04,209.72,210.86,319459.0,209.3171,210.0437,208.7299,209.8645,319459.0
2025-03-03 15:50:00,210.85,212.01,210.67,212.01,490378.0,209.8546,211.0091,209.6754,211.0091,490378.0
2025-03-04 09:30:00,208.37,208.72,207.37,208.12,270518.0,207.3863,207.7346,206.391,207.1374,270518.0
2025-03-04 09:40:00,208.06,208.34,206.95,207.35,289483.0,207.0777,207.3564,205.973,206.3711,289483.0
2025-03-04 09:50:00,207.46,207.52,206.47,206.47,128828.0,206.4806,206.5403,205.4952,205.4952,128828.0
2025-03-04 10:00:00,206.38,207.1,206.03,206.41,126789.0,205.4057,206.1223,205.0573,205.4355,126789.0
2025-03-04 10:10:00,206.32,206.88,205.64,205.8,88982.0,205.3459,205.9033,204.6692,204.8284,88982.0
2025-03-04 10:20:00,205.84,206.65,205.49,206.42,117582.0,204.8682,205.6744,204.5199,205.4455,117582.0
2025-03-04 10:30:00,206.37,207.08,206.22,206.57,145964.0,205.3957,206.1024,205.2464,205.5948,145964.0
2025-03-04 10:40:00,206.52,207.19,206.36,206.94,50329.0,205.545,206.2118,205.3858,205.963,50329.0
2025-03-04 10:50:00,206.93,206.95,206.18,206.48,85476.0,205.9531,205.973,205.2066,205.5052,85476.0
2025-03-04 11:00:00,206.44,206.64,205.67,205.78,85924.0,205.4654,205.6644,204.699,204.8085,85924.0
2025-03-04 11:10:00,205.82,206.72,205.71,206.13,49842.0,204.8483,205.7441,204.7388,205.1568,49842.0
2025-03-04 11:20:00,206.18,206.52,205.63,205.87,81052.0,205.2066,205.545,204.6592,204.8981,81052.0
2025-03-04 11:30:00,205.92,206.77,205.92,206.53,49328.0,204.9478,205.7938,204.9478,205.555,49328.0
2025-03-04 11:40:00,206.48,207.58,206.45,207.56,68569.0,205.5052,206.6,205.4753,206.5801,68569.0
2025-03-04 11:50:00,207.51,207.78,207.16,207.36,178960.0,206.5303,206.7991,206.182,206.381,178960.0
2025-03-04 12:00:00,207.42,207.5,207.01,207.14,107104.0,206.4408,206.5204,206.0327,206.1621,107104.0
2025-03-04 12:10:00,207.14,207.76,207.14,207.69,82811.0,206.1621,206.7791,206.1621,206.7095,82811.0
2025-03-04 12:20:00,207.66,208.73,207.64,208.5,104441.0,206.6796,207.7446,206.6597,207.5157,104441.0
2025-03-04 12:30:00,208.47,208.65,207.93,208.54,43030.0,207.4858,207.6649,206.9483,207.5555,43030.0
2025-03-04 12:40:00,208.53,208.63,207.95,208.36,219362.0,207.5455,207.645,206.9682,207.3763,219362.0
2025-03-04 12:50:00,208.38,208.4,207.87,208.08,58162.0,207.3962,207.4161,206.8886,207.0976,58162.0
2025-03-04 13:00:00,208.05,208.79,207.94,208.75,55919.0,207.0678,207.8043,206.9583,207.7645,55919.0
2025-03-04 13:10:00,208.73,209.33,208.7,208.95,62210.0,207.7446,208.3417,207.7147,207.9635,62210.0
2025-03-04 13:20:00,208.97,208.98,208.39,208.47,38521.0,207.9834,207.9934,207.4062,207.4858,38521.0
2025-03-04 13:30:00,208.46,208.99,208.22,208.98,37282.0,207.4758,208.0033,207.237,207.9934,37282.0
2025-03-04 13:40:00,209.07,209.67,209.01,209.35,55835.0,208.083,208.6801,208.0232,208.3616,55835.0
2025-03-04 13:50:00,209.37,210.05,209.23,209.93,55650.0,208.3815,209.0583,208.2422,208.9389,55650.0
2025-03-04 14:00:00,209.91,210.78,209.87,210.59,90480.0,208.919,209.7849,208.8792,209.5958,90480.0
2025-03-04 14:10:00,210.62,210.69,210.24,210.63,63621.0,209.6256,209.6953,209.2474,209.6356,63621.0
2025-03-04 14:20:00,210.66,211.07,210.36,210.36,71667.0,209.6655,210.0735,209.3669,209.3669,71667.0
2025-03-04 14:30:00,210.41,210.48,209.95,210.41,67981.0,209.4166,209.4863,208.9588,209.4166,67981.0
2025-03-04 14:40:00,210.46,210.89,210.36,210.6,63608.0,209.4664,209.8944,209.3669,209.6057,63608.0
2025-03-04 14:50:00,210.63,210.95,210.53,210.9,49998.0,209.6356,209.9541,209.5361,209.9043,49998.0
2025-03-04 15:00:00,210.88,211.27,210.57,210.91,112648.0,209.8844,210.2726,209.5759,209.9143,112648.0
2025-03-04 15:10:00,210.88,211.34,210.84,211.3,197340.0,209.8844,210.3422,209.8446,210.3024,197340.0
2025-03-04 15:20:00,211.31,211.86,211.23,211.26,181418.0,210.3124,210.8598,210.2328,210.2626,181418.0
2025-03-04 15:30:00,211.24,211.34,209.68,209.69,151070.0,210.2427,210.3422,208.6901,208.7,151070.0
2025-03-04 15:40:00,209.62,209.89,208.86,208.9,187108.0,208.6304,208.8991,207.874,207.9138,187108.0
2025-03-04 15:50:00,208.9,208.9,207.7,208.22,578188.0,207.9138,207.9138,206.7194,207.237,578188.0
2025-03-05 09:30:00,208.39,209.0,207.82,208.66,128609.0,207.4062,208.0133,206.8389,207.6749,128609.0
2025-03-05 09:40:00,208.67,209.43,208.61,208.64,74192.0,207.6848,208.4413,207.6251,207.655,74192.0
2025-03-05 09:50:00,208.6,209.04,208.04,208.56,73518.0,207.6152,208.0531,207.0578,207.5754,73518.0
2025-03-05 10:00:00,208.61,210.26,208.54,209.89,69278.0,207.6251,209.2673,207.5555,208.8991,69278.0
2025-03-05 10:10:00,209.94,209.98,208.66,208.77,33269.0,208.9489,208.9887,207.6749,207.7844,33269.0
2025-03-05 10:20:00,208.77,209.18,208.3,208.45,211593.0,207.7844,208.1924,207.3166,207.4659,211593.0
2025-03-05 10:30:00,208.53,209.44,208.31,209.27,56623.0,207.5455,208.4512,207.3265,208.282,56623.0
2025-03-05 10:40:00,209.31,209.43,208.71,208.72,64161.0,208.3218,208.4413,207.7247,207.7346,64161.0
2025-03-05 10:50:00,208.73,209.51,208.55,209.07,32123.0,207.7446,208.5209,207.5654,208.083,32123.0
2025-03-05 11:00:00,209.05,209.05,208.45,208.49,58638.0,208.0631,208.0631,207.4659,207.5057,58638.0
2025-03-05 11:10:00,208.5,208.55,207.77,208.07,61271.0,207.5157,207.5654,206.7891,207.0877,61271.0
2025-03-05 11:20:00,208.08,208.31,207.84,208.22,73073.0,207.0976,207.3265,206.8588,207.237,73073.0
2025-03-05 11:30:00,208.2,208.25,207.59,208.04,54694.0,207.2171,207.2668,206.6099,207.0578,54694.0
2025-03-05 11:40:00,208.06,208.06,207.47,207.83,43080.0,207.0777,207.0777,206.4905,206.8488,43080.0
2025-03-05 11:50:00,207.8,208.96,207.54,208.58,160721.0,206.819,207.9735,206.5602,207.5953,160721.0
2025-03-05 12:00:00,208.55,209.28,208.54,208.88,86157.0,207.5654,208.292,207.5555,207.8939,86157.0
2025-03-05 12:10:00,208.87,209.18,208.74,209.02,50092.0,207.8839,208.1924,207.7545,208.0332,50092.0
2025-03-05 12:20:00,209.05,209.57,208.93,209.53,54541.0,208.0631,208.5806,207.9436,208.5408,54541.0
2025-03-05 12:30:00,209.55,209.88,209.44,209.81,45674.0,208.5607,208.8891,208.4512,208.8195,45674.0
2025-03-05 12:40:00,209.87,209.95,209.18,209.66,48714.0,208.8792,208.9588,208.1924,208.6702,48714.0
2025-03-05 12:50:00,209.69,210.33,209.67,210.27,52340.0,208.7,209.337,208.6801,209.2773,52340.0
2025-03-05 13:00:00,210.3,210.45,209.02,209.12,148704.0,209.3072,209.4564,208.0332,208.1327,148704.0
2025-03-05 13:10:00,209.2,209.89,209.2,209.75,59698.0,208.2123,208.8991,208.2123,208.7597,59698.0
2025-03-05 13:20:00,209.75,209.89,209.43,209.57,46291.0,208.7597,208.8991,208.4413,208.5806,46291.0
2025-03-05 13:30:00,209.61,209.86,209.16,209.63,79709.0,208.6204,208.8692,208.1725,208.6403,79709.0
2025-03-05 13:40:00,209.65,210.09,209.22,210.05,51077.0,208.6602,209.0981,208.2323,209.0583,51077.0
2025-03-05 13:50:00,210.05,210.46,209.99,210.42,141104.0,209.0583,209.4664,208.9986,209.4266,141104.0
2025-03-05 14:00:00,210.42,211.47,210.17,211.47,182474.0,209.4266,210.4716,209.1778,210.4716,182474.0
2025-03-05 14:10:00,211.45,211.79,211.15,211.15,79732.0,210.4517,210.7901,210.1531,210.1531,79732.0
2025-03-05 14:20:00,211.22,211.56,211.02,211.08,75650.0,210.2228,210.5612,210.0238,210.0835,75650.0
2025-03-05 14:30:00,211.08,211.34,210.67,211.08,77330.0,210.0835,210.3422,209.6754,210.0835,77330.0
2025-03-05 14:40:00,211.11,211.34,210.9,211.25,54551.0,210.1133,210.3422,209.9043,210.2527,54551.0
2025-03-05 14:50:00,211.29,211.44,210.88,210.9,54937.0,210.2925,210.4418,209.8844,209.9043,54937.0
2025-03-05 15:00:00,210.92,211.58,210.91,211.48,102316.0,209.9242,210.5811,209.9143,210.4816,102316.0
2025-03-05 15:10:00,211.45,211.61,210.58,210.89,86303.0,210.4517,210.611,209.5858,209.8944,86303.0
2025-03-05 15:20:00,210.94,211.41,210.53,211.32,94306.0,209.9441,210.4119,209.5361,210.3223,94306.0
2025-03-05 15:30:00,211.28,211.3,210.76,210.97,105029.0,210.2825,210.3024,209.765,209.974,105029.0
2025-03-05 15:40:00,210.93,211.21,210.77,211.09,111468.0,209.9342,210.2129,209.7749,210.0934,111468.0
2025-03-05 15:50:00,211.11,211.56,210.36,211.31,472146.0,210.1133,210.5612,209.3669,210.3124,472146.0
2025-03-06 09:30:00,208.28,208.68,207.1,207.81,84876.0,207.2967,207.6948,206.1223,206.8289,84876.0
2025-03-06 09:40:00,207.76,208.01,206.87,207.46,91121.0,206.7791,207.028,205.8933,206.4806,91121.0
2025-03-06 09:50:00,207.36,208.09,207.35,207.46,49607.0,206.381,207.1076,206.3711,206.4806,49607.0
2025-03-06 10:00:00,207.28,208.91,207.22,208.73,167790.0,206.3014,207.9237,206.2417,207.7446,167790.0
2025-03-06 10:10:00,208.67,209.18,208.51,209.01,55176.0,207.6848,208.1924,207.5256,208.0232,55176.0
2025-03-06 10:20:00,209.05,209.24,208.54,209.11,49707.0,208.0631,208.2522,207.5555,208.1228,49707.0
2025-03-06 10:30:00,209.1,209.62,208.7,209.57,37402.0,208.1128,208.6304,207.7147,208.5806,37402.0
2025-03-06 10:40:00,209.56,209.79,209.36,209.5,46830.0,208.5706,208.7996,208.3716,208.5109,46830.0
2025-03-06 10:50:00,209.39,209.4,208.76,209.28,38432.0,208.4014,208.4114,207.7744,208.292,38432.0
2025-03-06 11:00:00,209.33,209.7,209.19,209.66,41819.0,208.3417,208.71,208.2024,208.6702,41819.0
2025-03-06 11:10:00,209.66,209.77,209.08,209.13,41491.0,208.6702,208.7797,208.0929,208.1427,41491.0
2025-03-06 11:20:00,209.06,209.23,208.35,208.99,103414.0,208.073,208.2422,207.3664,208.0033,103414.0
2025-03-06 11:30:00,208.96,209.63,208.41,208.5,55822.0,207.9735,208.6403,207.4261,207.5157,55822.0
2025-03-06 11:40:00,208.48,208.65,208.21,208.24,39205.0,207.4957,207.6649,207.227,207.2569,39205.0
2025-03-06 11:50:00,208.14,208.14,207.52,207.52,49911.0,207.1574,207.1574,206.5403,206.5403,49911.0
2025-03-06 12:00:00,207.52,207.8,206.78,207.18,81575.0,206.5403,206.819,205.8038,206.2019,81575.0
2025-03-06 12:10:00,207.21,207.25,206.79,207.1,85216.0,206.2317,206.2716,205.8137,206.1223,85216.0
2025-03-06 12:20:00,207.09,207.47,206.56,206.69,59694.0,206.1123,206.4905,205.5848,205.7142,59694.0
2025-03-06 12:30:00,206.72,207.13,206.51,206.51,46772.0,205.7441,206.1521,205.535,205.535,46772.0
2025-03-06 12:40:00,206.45,206.92,205.95,206.01,64302.0,205.4753,205.9431,204.9777,205.0374,64302.0
2025-03-06 12:50:00,206.0,206.98,205.91,206.76,54649.0,205.0275,206.0028,204.9379,205.7839,54649.0
2025-03-06 13:00:00,206.73,206.88,206.4,206.57,33622.0,205.754,205.9033,205.4256,205.5948,33622.0
2025-03-06 13:10:00,206.61,207.03,206.36,206.96,77106.0,205.6346,206.0526,205.3858,205.9829,77106.0
2025-03-06 13:20:00,206.91,207.11,206.46,206.51,43083.0,205.9332,206.1322,205.4853,205.535,43083.0
2025-03-06 13:30:00,206.47,206.67,205.77,205.8,65618.0,205.4952,205.6943,204.7985,204.8284,65618.0
2025-03-06 13:40:00,205.79,206.28,205.54,206.04,50381.0,204.8184,205.3061,204.5696,205.0673,50381.0
2025-03-06 13:50:00,206.02,206.46,205.98,206.38,46023.0,205.0474,205.4853,205.0075,205.4057,46023.0
2025-03-06 14:00:00,206.41,206.42,205.85,206.04,43329.0,205.4355,205.4455,204.8782,205.0673,43329.0
2025-03-06 14:10:00,206.05,206.34,205.54,205.65,57076.0,205.0772,205.3658,204.5696,204.6791,57076.0
2025-03-06 14:20:00,205.65,205.71,205.18,205.37,54133.0,204.6791,204.7388,204.2113,204.4004,54133.0
2025-03-06 14:30:00,205.31,205.55,205.14,205.45,71913.0,204.3407,204.5796,204.1715,204.4801,71913.0
2025-03-06 14:40:00,205.47,206.82,205.45,206.52,101629.0,204.5,205.8436,204.4801,205.545,101629.0
2025-03-06 14:50:00,206.56,207.16,205.38,205.42,116567.0,205.5848,206.182,204.4104,204.4502,116567.0
2025-03-06 15:00:00,205.4,206.14,205.26,205.87,80113.0,204.4303,205.1668,204.2909,204.8981,80113.0
2025-03-06 15:10:00,205.86,206.45,205.82,206.19,79123.0,204.8881,205.4753,204.8483,205.2166,79123.0
2025-03-06 15:20:00,206.18,206.29,205.21,205.83,101130.0,205.2066,205.3161,204.2412,204.8583,101130.0
2025-03-06 15:30:00,205.84,206.51,205.75,205.8,97196.0,204.8682,205.535,204.7786,204.8284,97196.0
2025-03-06 15:40:00,205.77,206.06,205.36,206.06,112949.0,204.7985,205.0872,204.3905,205.0872,112949.0
2025-03-06 15:50:00,206.08,206.3,205.73,205.98,494847.0,205.1071,205.326,204.7587,205.0075,494847.0
2025-03-07 09:30:00,204.78,205.59,204.59,204.7,66066.0,203.8132,204.6194,203.6241,203.7336,66066.0
2025-03-07 09:40:00,204.66,206.11,204.62,205.94,91695.0,203.6938,205.1369,203.654,204.9677,91695.0
2025-03-07 09:50:00,205.93,206.15,205.17,205.24,50901.0,204.9578,205.1767,204.2014,204.271,50901.0
2025-03-07 10:00:00,205.05,205.8,204.73,205.62,51233.0,204.0819,204.8284,203.7634,204.6492,51233.0
2025-03-07 10:10:00,205.68,205.73,204.19,204.35,39031.0,204.709,204.7587,203.226,203.3852,39031.0
2025-03-07 10:20:00,204.26,204.84,204.17,204.29,36447.0,203.2957,203.8729,203.2061,203.3255,36447.0
2025-03-07 10:30:00,204.22,204.22,202.68,202.75,77139.0,203.2559,203.2559,201.7231,201.7928,77139.0
2025-03-07 10:40:00,202.71,204.27,202.53,203.75,116972.0,201.753,203.3056,201.5738,202.7881,116972.0
2025-03-07 10:50:00,203.75,203.84,202.97,203.26,34259.0,202.7881,202.8777,202.0118,202.3004,34259.0
2025-03-07 11:00:00,203.23,203.53,202.89,203.31,28381.0,202.2705,202.5691,201.9321,202.3502,28381.0
2025-03-07 11:10:00,203.29,203.33,202.4,202.43,33795.0,202.3302,202.3701,201.4445,201.4743,33795.0
2025-03-07 11:20:00,202.44,202.56,201.69,201.78,120762.0,201.4843,201.6037,200.7378,200.8274,120762.0
2025-03-07 11:30:00,201.86,201.91,201.27,201.45,63938.0,200.907,200.9568,200.3198,200.4989,63938.0
2025-03-07 11:40:00,201.39,201.41,200.58,200.63,129742.0,200.4392,200.4591,199.633,199.6828,129742.0
2025-03-07 11:50:00,200.74,201.18,200.27,201.13,58158.0,199.7923,200.2302,199.3245,200.1804,58158.0
2025-03-07 12:00:00,201.15,201.73,200.82,200.98,85845.0,200.2004,200.7776,199.8719,200.0312,85845.0
2025-03-07 12:10:00,200.98,201.35,200.74,200.99,80998.0,200.0312,200.3994,199.7923,200.0411,80998.0
2025-03-07 12:20:00,200.93,201.71,200.85,201.69,78931.0,199.9814,200.7577,199.9018,200.7378,78931.0
2025-03-07 12:30:00,201.68,202.63,201.42,202.4,102541.0,200.7278,201.6734,200.4691,201.4445,102541.0
2025-03-07 12:40:00,202.33,203.44,202.3,203.15,70685.0,201.3748,202.4795,201.3449,202.1909,70685.0
2025-03-07 12:50:00,203.14,204.0,202.54,202.72,146341.0,202.181,203.0369,201.5838,201.7629,146341.0
2025-03-07 13:00:00,202.75,204.34,202.69,203.93,57258.0,201.7928,203.3753,201.7331,202.9672,57258.0
2025-03-07 13:10:00,203.9,204.42,203.6,204.41,52936.0,202.9374,203.4549,202.6388,203.445,52936.0
2025-03-07 13:20:00,204.38,204.69,203.84,204.04,49266.0,203.4151,203.7236,202.8777,203.0767,49266.0
2025-03-07 13:30:00,204.06,204.94,203.91,204.89,83536.0,203.0966,203.9725,202.9473,203.9227,83536.0
2025-03-07 13:40:00,204.89,205.16,204.5,204.94,48248.0,203.9227,204.1914,203.5345,203.9725,48248.0
2025-03-07 13:50:00,204.93,205.36,204.83,205.36,42272.0,203.9625,204.3905,203.863,204.3905,42272.0
2025-03-07 14:00:00,205.36,205.71,204.86,204.88,42988.0,204.3905,204.7388,203.8928,203.9127,42988.0
2025-03-07 14:10:00,204.9,205.69,204.9,205.66,35933.0,203.9326,204.7189,203.9326,204.6891,35933.0
2025-03-07 14:20:00,205.66,206.21,205.66,205.88,40334.0,204.6891,205.2365,204.6891,204.908,40334.0
2025-03-07 14:30:00,205.93,206.04,205.59,205.71,51481.0,204.9578,205.0673,204.6194,204.7388,51481.0
2025-03-07 14:40:00,205.78,205.81,205.09,205.13,44368.0,204.8085,204.8384,204.1218,204.1616,44368.0
2025-03-07 14:50:00,205.09,205.39,205.07,205.1,30056.0,204.1218,204.4203,204.1018,204.1317,30056.0
2025-03-07 15:00:00,205.15,205.88,204.94,205.88,76036.0,204.1815,204.908,203.9725,204.908,76036.0
2025-03-07 15:10:00,205.85,206.02,205.23,205.95,94185.0,204.8782,205.0474,204.2611,204.9777,94185.0
2025-03-07 15:20:00,205.93,205.95,205.47,205.65,74596.0,204.9578,204.9777,204.5,204.6791,74596.0
2025-03-07 15:30:00,205.64,205.76,204.7,204.92,124716.0,204.6692,204.7886,203.7336,203.9526,124716.0
2025-03-07 15:40:00,204.87,205.73,204.61,205.73,162465.0,203.9028,204.7587,203.644,204.7587,162465.0
2025-03-07 15:50:00,205.72,206.25,205.33,205.69,560542.0,204.7488,205.2763,204.3606,204.7189,560542.0
2025-03-10 09:30:00,202.94,203.21,202.07,202.77,73082.0,201.9819,202.2506,201.116,201.8127,73082.0
2025-03-10 09:40:00,202.73,203.22,202.52,202.9,83265.0,201.7729,202.2606,201.5639,201.9421,83265.0
2025-03-10 09:50:00,202.87,203.19,202.45,202.64,64627.0,201.9122,202.2307,201.4942,201.6833,64627.0
2025-03-10 10:00:00,202.53,202.53,201.67,201.67,54711.0,201.5738,201.5738,200.7179,200.7179,54711.0
2025-03-10 10:10:00,201.72,201.97,200.86,200.98,99301.0,200.7677,201.0165,199.9117,200.0312,99301.0
2025-03-10 10:20:00,201.05,201.56,200.76,201.48,65197.0,200.1008,200.6084,199.8122,200.5288,65197.0
2025-03-10 10:30:00,201.46,201.78,201.2,201.36,118466.0,200.5089,200.8274,200.2501,200.4094,118466.0
2025-03-10 10:40:00,201.33,201.56,200.94,201.32,87739.0,200.3795,200.6084,199.9913,200.3695,87739.0
2025-03-10 10:50:00,201.37,201.39,200.63,201.06,64866.0,200.4193,200.4392,199.6828,200.1108,64866.0
2025-03-10 11:00:00,201.14,201.62,201.14,201.54,155047.0,200.1904,200.6681,200.1904,200.5885,155047.0
2025-03-10 11:10:00,201.54,201.61,200.95,201.05,56726.0,200.5885,200.6582,200.0013,200.1008,56726.0
2025-03-10 11:20:00,201.04,201.47,200.99,201.47,70356.0,200.0909,200.5188,200.0411,200.5188,70356.0
2025-03-10 11:30:00,201.4,202.13,201.4,201.89,42847.0,200.4492,201.1757,200.4492,200.9369,42847.0
2025-03-10 11:40:00,201.87,201.88,200.99,201.71,63602.0,200.917,200.9269,200.0411,200.7577,63602.0
2025-03-10 11:50:00,201.67,201.67,200.92,201.0,35279.0,200.7179,200.7179,199.9714,200.0511,35279.0
2025-03-10 12:00:00,201.06,201.27,200.56,200.76,98822.0,200.1108,200.3198,199.6131,199.8122,98822.0
2025-03-10 12:10:00,200.73,201.02,200.28,200.35,40090.0,199.7823,200.071,199.3345,199.4041,40090.0
2025-03-10 12:20:00,200.37,200.51,200.05,200.51,36694.0,199.424,199.5634,199.1055,199.5634,36694.0
2025-03-10 12:30:00,200.56,200.94,199.91,199.91,77220.0,199.6131,199.9913,198.9662,198.9662,77220.0
2025-03-10 12:40:00,199.92,200.21,199.83,199.98,71880.0,198.9762,199.2648,198.8866,199.0359,71880.0
2025-03-10 12:50:00,200.05,200.21,199.83,199.9,58361.0,199.1055,199.2648,198.8866,198.9563,58361.0
2025-03-10 13:00:00,199.88,200.0,199.21,199.27,150032.0,198.9363,199.0558,198.2695,198.3292,150032.0
2025-03-10 13:10:00,199.26,199.58,198.92,199.51,58637.0,198.3193,198.6378,197.9809,198.5681,58637.0
2025-03-10 13:20:00,199.5,199.9,199.23,199.29,47039.0,198.5581,198.9563,198.2894,198.3491,47039.0
2025-03-10 13:30:00,199.29,199.38,198.8,199.0,84572.0,198.3491,198.4387,197.8614,198.0605,84572.0
2025-03-10 13:40:00,199.0,199.17,198.57,198.72,83932.0,198.0605,198.2297,197.6325,197.7818,83932.0
2025-03-10 13:50:00,198.73,198.95,198.47,198.54,71185.0,197.7918,198.0107,197.533,197.6027,71185.0
2025-03-10 14:00:00,198.53,198.64,198.05,198.32,63248.0,197.5927,197.7022,197.115,197.3837,63248.0
2025-03-10 14:10:00,198.33,198.89,198.24,198.48,147501.0,197.3937,197.951,197.3041,197.543,147501.0
2025-03-10 14:20:00,198.39,198.62,198.2,198.4,56231.0,197.4534,197.6823,197.2643,197.4633,56231.0
2025-03-10 14:30:00,198.41,198.6,198.07,198.1,311703.0,197.4733,197.6624,197.1349,197.1648,311703.0
2025-03-10 14:40:00,198.1,198.24,197.87,198.03,135172.0,197.1648,197.3041,196.9358,197.0951,135172.0
2025-03-10 14:50:00,198.04,198.16,197.17,197.26,114356.0,197.105,197.2245,196.2391,196.3287,114356.0
2025-03-10 15:00:00,197.24,197.39,196.64,196.77,486536.0,196.3088,196.4581,195.7116,195.841,486536.0
2025-03-10 15:10:00,196.79,197.92,196.58,197.85,205993.0,195.8609,196.9856,195.6519,196.9159,205993.0
2025-03-10 15:20:00,197.83,198.49,197.75,197.95,199969.0,196.896,197.5529,196.8164,197.0155,199969.0
2025-03-10 15:30:00,197.95,199.12,197.93,198.8,486431.0,197.0155,198.1799,196.9956,197.8614,486431.0
2025-03-10 15:40:00,198.78,198.92,197.97,198.37,356873.0,197.8415,197.9809,197.0354,197.4335,356873.0
2025-03-10 15:50:00,198.39,198.78,197.98,198.42,546277.0,197.4534,197.8415,197.0453,197.4832,546277.0
2025-03-11 09:30:00,198.22,198.91,197.37,198.88,280514.0,197.2842,197.9709,196.4382,197.9411,280514.0
2025-03-11 09:40:00,198.78,199.78,198.19,199.73,113874.0,197.8415,198.8368,197.2543,198.7871,113874.0
2025-03-11 09:50:00,199.81,199.92,198.46,198.77,283853.0,198.8667,198.9762,197.5231,197.8316,283853.0
2025-03-11 10:00:00,198.74,199.87,197.24,198.41,161565.0,197.8017,198.9264,196.3088,197.4733,161565.0
2025-03-11 10:10:00,198.43,198.43,196.99,197.36,111024.0,197.4932,197.4932,196.06,196.4282,111024.0
2025-03-11 10:20:00,197.31,197.41,195.93,195.93,129541.0,196.3785,196.478,195.005,195.005,129541.0
2025-03-11 10:30:00,195.99,196.51,195.31,195.44,198007.0,195.0647,195.5823,194.3879,194.5173,198007.0
2025-03-11 10:40:00,195.45,196.01,195.11,195.31,163982.0,194.5273,195.0846,194.1889,194.3879,163982.0
2025-03-11 10:50:00,195.3,196.63,195.17,195.64,160295.0,194.378,195.7017,194.2486,194.7164,160295.0
2025-03-11 11:00:00,195.58,197.12,195.36,197.05,173682.0,194.6566,196.1894,194.4377,196.1197,173682.0
2025-03-11 11:10:00,197.07,197.28,196.65,197.01,72233.0,196.1396,196.3486,195.7216,196.0799,72233.0
2025-03-11 11:20:00,197.02,197.16,196.49,196.62,82909.0,196.0898,196.2292,195.5624,195.6917,82909.0
2025-03-11 11:30:00,196.61,197.31,196.53,197.2,55176.0,195.6818,196.3785,195.6022,196.269,55176.0
2025-03-11 11:40:00,197.19,197.86,197.09,197.49,87598.0,196.259,196.9259,196.1595,196.5576,87598.0
2025-03-11 11:50:00,197.5,197.6,196.5,196.59,42538.0,196.5676,196.6671,195.5723,195.6619,42538.0
2025-03-11 12:00:00,196.59,196.87,196.05,196.15,57751.0,195.6619,195.9406,195.1244,195.224,57751.0
2025-03-11 12:10:00,196.2,196.2,195.73,196.03,41102.0,195.2737,195.2737,194.8059,195.1045,41102.0
2025-03-11 12:20:00,196.03,196.5,195.91,196.27,42669.0,195.1045,195.5723,194.9851,195.3434,42669.0
2025-03-11 12:30:00,196.34,196.75,195.93,196.0,108821.0,195.4131,195.8211,195.005,195.0747,108821.0
2025-03-11 12:40:00,196.01,196.46,195.73,196.07,54630.0,195.0846,195.5325,194.8059,195.1443,54630.0
2025-03-11 12:50:00,196.06,196.16,195.31,195.64,54507.0,195.1344,195.2339,194.3879,194.7164,54507.0
2025-03-11 13:00:00,195.62,195.68,195.15,195.34,42810.0,194.6965,194.7562,194.2287,194.4178,42810.0
2025-03-11 13:10:00,195.36,195.62,195.08,195.34,38630.0,194.4377,194.6965,194.159,194.4178,38630.0
2025-03-11 13:20:00,195.33,195.47,194.43,194.47,78286.0,194.4078,194.5472,193.5121,193.5519,78286.0
2025-03-11 13:30:00,194.45,194.99,194.39,194.8,113964.0,193.532,194.0694,193.4723,193.8803,113964.0
2025-03-11 13:40:00,194.84,195.88,194.79,195.61,114647.0,193.9201,194.9552,193.8704,194.6865,114647.0
2025-03-11 13:50:00,195.6,195.89,195.16,195.51,92314.0,194.6766,194.9652,194.2386,194.587,92314.0
2025-03-11 14:00:00,195.47,196.73,195.44,196.42,118163.0,194.5472,195.8012,194.5173,195.4927,118163.0
2025-03-11 14:10:00,196.39,197.01,196.39,196.91,53326.0,195.4628,196.0799,195.4628,195.9804,53326.0
2025-03-11 14:20:00,196.9,197.68,196.79,197.32,54833.0,195.9704,196.7467,195.8609,196.3884,54833.0
2025-03-11 14:30:00,197.34,197.41,196.77,197.38,70989.0,196.4083,196.478,195.841,196.4481,70989.0
2025-03-11 14:40:00,197.37,198.43,197.29,198.3,109991.0,196.4382,197.4932,196.3586,197.3638,109991.0
2025-03-11 14:50:00,198.35,199.09,198.28,198.52,103497.0,197.4136,198.1501,197.3439,197.5828,103497.0
2025-03-11 15:00:00,198.54,198.96,197.79,198.64,113963.0,197.6027,198.0207,196.8562,197.7022,113963.0
2025-03-11 15:10:00,198.62,198.62,197.49,197.68,120130.0,197.6823,197.6823,196.5576,196.7467,120130.0
2025-03-11 15:20:00,197.7,198.14,197.31,197.71,168113.0,196.7666,197.2046,196.3785,196.7766,168113.0
2025-03-11 15:30:00,197.73,198.03,197.46,197.53,107696.0,196.7965,197.0951,196.5278,196.5974,107696.0
2025-03-11 15:40:00,197.55,198.03,197.2,198.0,66592.0,196.6173,197.0951,196.269,197.0652,66592.0
2025-03-11 15:50:00,197.99,197.99,196.37,196.47,790461.0,197.0553,197.0553,195.4429,195.5424,790461.0
2025-03-12 09:30:00,199.79,199.99,198.71,199.46,224145.0,198.8468,199.0458,197.7719,198.5183,224145.0
2025-03-12 09:40:00,199.5,199.63,198.02,198.21,92223.0,198.5581,198.6875,197.0851,197.2742,92223.0
2025-03-12 09:50:00,198.31,198.64,197.29,197.55,109167.0,197.3738,197.7022,196.3586,196.6173,109167.0
2025-03-12 10:00:00,197.58,198.04,197.09,197.92,131491.0,196.6472,197.105,196.1595,196.9856,131491.0
2025-03-12 10:10:00,197.94,198.08,197.13,197.38,40997.0,197.0055,197.1448,196.1993,196.4481,40997.0
2025-03-12 10:20:00,197.45,197.9,197.05,197.61,72004.0,196.5178,196.9657,196.1197,196.6771,72004.0
2025-03-12 10:30:00,197.63,197.66,196.43,196.56,77451.0,196.697,196.7268,195.5026,195.632,77451.0
2025-03-12 10:40:00,196.55,196.68,196.14,196.24,81689.0,195.6221,195.7515,195.214,195.3135,81689.0
2025-03-12 10:50:00,196.24,196.79,195.88,195.92,39621.0,195.3135,195.8609,194.9552,194.995,39621.0
2025-03-12 11:00:00,195.96,196.03,195.12,195.48,59634.0,195.0349,195.1045,194.1988,194.5571,59634.0
2025-03-12 11:10:00,195.48,195.93,195.25,195.72,53642.0,194.5571,195.005,194.3282,194.796,53642.0
2025-03-12 11:20:00,195.68,196.37,195.45,196.2,40651.0,194.7562,195.4429,194.5273,195.2737,40651.0
2025-03-12 11:30:00,196.22,196.72,196.1,196.59,93209.0,195.2936,195.7913,195.1742,195.6619,93209.0
2025-03-12 11:40:00,196.6,196.98,196.45,196.83,63305.0,195.6718,196.05,195.5225,195.9007,63305.0
2025-03-12 11:50:00,196.8,197.24,196.58,197.21,128605.0,195.8709,196.3088,195.6519,196.279,128605.0
2025-03-12 12:00:00,197.18,197.56,196.79,197.52,56624.0,196.2491,196.6273,195.8609,196.5875,56624.0
2025-03-12 12:10:00,197.48,198.05,197.23,197.96,103299.0,196.5477,197.115,196.2989,197.0254,103299.0
2025-03-12 12:20:00,197.97,198.18,197.7,197.96,84512.0,197.0354,197.2444,196.7666,197.0254,84512.0
2025-03-12 12:30:00,198.01,198.47,197.99,198.11,122065.0,197.0752,197.533,197.0553,197.1747,122065.0
2025-03-12 12:40:00,198.09,198.22,197.31,198.2,88045.0,197.1548,197.2842,196.3785,197.2643,88045.0
2025-03-12 12:50:00,198.21,198.26,197.51,197.51,40690.0,197.2742,197.324,196.5775,196.5775,40690.0
2025-03-12 13:00:00,197.49,197.93,197.34,197.92,82675.0,196.5576,196.9956,196.4083,196.9856,82675.0
2025-03-12 13:10:00,197.95,198.11,197.69,198.02,47257.0,197.0155,197.1747,196.7567,197.0851,47257.0
2025-03-12 13:20:00,198.04,198.5,197.98,198.41,28791.0,197.105,197.5629,197.0453,197.4733,28791.0
2025-03-12 13:30:00,198.39,198.63,198.25,198.25,35075.0,197.4534,197.6922,197.314,197.314,35075.0
2025-03-12 13:40:00,198.26,198.4,198.02,198.05,21981.0,197.324,197.4633,197.0851,197.115,21981.0
2025-03-12 13:50:00,198.07,198.09,196.81,196.81,49865.0,197.1349,197.1548,195.8808,195.8808,49865.0
2025-03-12 14:00:00,196.82,197.42,196.77,197.12,55561.0,195.8908,196.488,195.841,196.1894,55561.0
2025-03-12 14:10:00,197.14,197.79,197.14,197.76,47467.0,196.2093,196.8562,196.2093,196.8264,47467.0
2025-03-12 14:20:00,197.79,198.1,197.53,198.09,30178.0,196.8562,197.1648,196.5974,197.1548,30178.0
2025-03-12 14:30:00,198.12,198.23,197.93,198.04,35651.0,197.1847,197.2941,196.9956,197.105,35651.0
2025-03-12 14:40:00,198.1,198.59,198.1,198.48,21166.0,197.1648,197.6524,197.1648,197.543,21166.0
2025-03-12 14:50:00,198.48,198.48,197.95,198.25,53556.0,197.543,197.543,197.0155,197.314,53556.0
2025-03-12 15:00:00,198.22,198.22,197.7,197.97,39564.0,197.2842,197.2842,196.7666,197.0354,39564.0
2025-03-12 15:10:00,197.95,198.12,197.73,198.02,53169.0,197.0155,197.1847,196.7965,197.0851,53169.0
2025-03-12 15:20:00,198.04,198.08,197.45,197.74,78998.0,197.105,197.1448,196.5178,196.8065,78998.0
2025-03-12 15:30:00,197.75,198.0,197.32,197.59,64317.0,196.8164,197.0652,196.3884,196.6572,64317.0
2025-03-12 15:40:00,197.59,197.8,197.22,197.76,92253.0,196.6572,196.8662,196.2889,196.8264,92253.0
2025-03-12 15:50:00,197.73,197.84,197.15,197.52,333036.0,196.7965,196.906,196.2192,196.5875,333036.0
2025-03-13 09:30:00,197.23,197.23,195.42,195.64,165256.0,196.2989,196.2989,194.4974,194.7164,165256.0
2025-03-13 09:40:00,195.62,195.69,194.4,194.47,86713.0,194.6965,194.7661,193.4822,193.5519,86713.0
2025-03-13 09:50:00,194.46,194.69,193.56,193.89,167151.0,193.5419,193.7708,192.6462,192.9746,167151.0
2025-03-13 10:00:00,193.83,194.66,193.53,194.59,97732.0,192.9149,193.741,192.6163,193.6713,97732.0
2025-03-13 10:10:00,194.61,195.41,194.33,195.35,64047.0,193.6912,194.4875,193.4125,194.4277,64047.0
2025-03-13 10:20:00,195.31,195.64,194.82,194.82,97354.0,194.3879,194.7164,193.9002,193.9002,97354.0
2025-03-13 10:30:00,194.87,195.2,194.29,194.39,76695.0,193.95,194.2784,193.3727,193.4723,76695.0
2025-03-13 10:40:00,194.36,194.42,193.95,194.05,63537.0,193.4424,193.5021,193.0343,193.1339,63537.0
2025-03-13 10:50:00,194.06,194.69,193.97,194.11,31183.0,193.1438,193.7708,193.0542,193.1936,31183.0
2025-03-13 11:00:00,194.15,194.56,193.65,193.71,38739.0,193.2334,193.6415,192.7358,192.7955,38739.0
2025-03-13 11:10:00,193.73,193.87,193.4,193.73,37266.0,192.8154,192.9547,192.4869,192.8154,37266.0
2025-03-13 11:20:00,193.66,193.71,193.13,193.22,48642.0,192.7457,192.7955,192.2182,192.3078,48642.0
2025-03-13 11:30:00,193.2,193.43,192.56,192.73,155203.0,192.2879,192.5168,191.6509,191.8201,155203.0
2025-03-13 11:40:00,192.78,193.51,192.46,193.2,156799.0,191.8699,192.5964,191.5514,192.2879,156799.0
2025-03-13 11:50:00,193.22,193.22,192.43,192.55,60385.0,192.3078,192.3078,191.5215,191.641,60385.0
2025-03-13 12:00:00,192.55,193.2,192.48,193.08,125902.0,191.641,192.2879,191.5713,192.1685,125902.0
2025-03-13 12:10:00,193.07,193.1,192.64,192.77,56064.0,192.1585,192.1884,191.7305,191.8599,56064.0
2025-03-13 12:20:00,192.8,192.88,192.64,192.76,91026.0,191.8898,191.9694,191.7305,191.85,91026.0
2025-03-13 12:30:00,192.7,193.57,192.56,193.53,299529.0,191.7902,192.6561,191.6509,192.6163,299529.0
2025-03-13 12:40:00,193.57,193.59,192.33,192.58,53324.0,192.6561,192.676,191.422,191.6708,53324.0
2025-03-13 12:50:00,192.6,193.06,192.5,192.9,73529.0,191.6907,192.1485,191.5912,191.9893,73529.0
2025-03-13 13:00:00,192.91,193.18,192.6,192.6,42583.0,191.9993,192.268,191.6907,191.6907,42583.0
2025-03-13 13:10:00,192.62,192.64,191.88,191.96,35584.0,191.7106,191.7305,190.9741,191.0537,35584.0
2025-03-13 13:20:00,191.95,192.27,191.94,192.15,50262.0,191.0438,191.3623,191.0338,191.2428,50262.0
2025-03-13 13:30:00,192.13,192.16,191.77,191.84,40867.0,191.2229,191.2528,190.8646,190.9343,40867.0
2025-03-13 13:40:00,191.86,192.09,191.69,191.9,88513.0,190.9542,191.1831,190.785,190.994,88513.0
2025-03-13 13:50:00,191.92,192.31,191.88,191.96,67738.0,191.0139,191.4021,190.9741,191.0537,67738.0
2025-03-13 14:00:00,191.93,192.73,191.91,192.56,47006.0,191.0239,191.8201,191.004,191.6509,47006.0
2025-03-13 14:10:00,192.55,193.15,192.51,192.7,58156.0,191.641,192.2381,191.6011,191.7902,58156.0
2025-03-13 14:20:00,192.58,193.01,192.53,192.98,51812.0,191.6708,192.0988,191.621,192.0689,51812.0
2025-03-13 14:30:00,192.99,193.32,192.82,193.14,40151.0,192.0789,192.4073,191.9097,192.2282,40151.0
2025-03-13 14:40:00,193.14,193.6,193.12,193.55,43967.0,192.2282,192.686,192.2083,192.6362,43967.0
2025-03-13 14:50:00,193.51,193.56,193.01,193.47,46895.0,192.5964,192.6462,192.0988,192.5566,46895.0
2025-03-13 15:00:00,193.47,193.77,192.8,192.93,47985.0,192.5566,192.8552,191.8898,192.0192,47985.0
2025-03-13 15:10:00,192.89,193.25,192.76,193.16,35599.0,191.9793,192.3376,191.85,192.2481,35599.0
2025-03-13 15:20:00,193.2,193.2,192.4,192.6,78127.0,192.2879,192.2879,191.4917,191.6907,78127.0
2025-03-13 15:30:00,192.66,192.94,192.31,192.31,54515.0,191.7504,192.0291,191.4021,191.4021,54515.0
2025-03-13 15:40:00,192.3,192.71,192.3,192.66,93946.0,191.3921,191.8002,191.3921,191.7504,93946.0
2025-03-13 15:50:00,192.65,192.84,192.26,192.78,359419.0,191.7405,191.9296,191.3523,191.8699,359419.0
2025-03-14 09:30:00,195.55,195.84,194.93,195.42,143018.0,194.6268,194.9154,194.0097,194.4974,143018.0
2025-03-14 09:40:00,195.47,195.85,195.26,195.83,48273.0,194.5472,194.9254,194.3382,194.9055,48273.0
2025-03-14 09:50:00,195.85,195.89,195.05,195.12,62624.0,194.9254,194.9652,194.1292,194.1988,62624.0
2025-03-14 10:00:00,195.13,195.43,194.02,194.41,120309.0,194.2088,194.5074,193.104,193.4922,120309.0
2025-03-14 10:10:00,194.45,194.87,194.08,194.37,69924.0,193.532,193.95,193.1637,193.4524,69924.0
2025-03-14 10:20:00,194.4,194.49,193.85,194.07,38638.0,193.4822,193.5718,192.9348,193.1538,38638.0
2025-03-14 10:30:00,194.06,194.92,194.06,194.87,43373.0,193.1438,193.9998,193.1438,193.95,43373.0
2025-03-14 10:40:00,194.86,195.04,194.45,194.9,39845.0,193.94,194.1192,193.532,193.9799,39845.0
2025-03-14 10:50:00,194.92,195.65,194.77,195.65,43443.0,193.9998,194.7263,193.8505,194.7263,43443.0
2025-03-14 11:00:00,195.65,195.93,195.58,195.61,82577.0,194.7263,195.005,194.6566,194.6865,82577.0
2025-03-14 11:10:00,195.56,196.1,195.56,196.05,49193.0,194.6367,195.1742,194.6367,195.1244,49193.0
2025-03-14 11:20:00,196.06,196.24,195.91,196.07,49480.0,195.1344,195.3135,194.9851,195.1443,49480.0
2025-03-14 11:30:00,196.08,196.39,196.03,196.32,24847.0,195.1543,195.4628,195.1045,195.3932,24847.0
2025-03-14 11:40:00,196.29,196.41,196.03,196.26,33515.0,195.3633,195.4827,195.1045,195.3334,33515.0
2025-03-14 11:50:00,196.17,196.35,195.96,196.2,10973.0,195.2439,195.423,195.0349,195.2737,10973.0
2025-03-14 12:00:00,196.24,196.24,195.78,195.78,24588.0,195.3135,195.3135,194.8557,194.8557,24588.0
2025-03-14 12:10:00,195.82,195.86,195.38,195.49,73498.0,194.8955,194.9353,194.4576,194.5671,73498.0
2025-03-14 12:20:00,195.51,195.78,195.37,195.51,39824.0,194.587,194.8557,194.4476,194.587,39824.0
2025-03-14 12:30:00,195.51,196.13,195.44,195.9,26819.0,194.587,195.2041,194.5173,194.9751,26819.0
2025-03-14 12:40:00,195.94,196.15,195.94,196.07,17965.0,195.0149,195.224,195.0149,195.1443,17965.0
2025-03-14 12:50:00,196.11,196.48,196.09,196.4,15387.0,195.1841,195.5524,195.1642,195.4728,15387.0
2025-03-14 13:00:00,196.4,196.67,196.18,196.59,63041.0,195.4728,195.7415,195.2538,195.6619,63041.0
2025-03-14 13:10:00,196.58,196.62,196.34,196.41,23422.0,195.6519,195.6917,195.4131,195.4827,23422.0
2025-03-14 13:20:00,196.4,196.62,196.14,196.21,88417.0,195.4728,195.6917,195.214,195.2837,88417.0
2025-03-14 13:30:00,196.21,196.45,195.92,196.16,39772.0,195.2837,195.5225,194.995,195.2339,39772.0
2025-03-14 13:40:00,196.15,196.18,195.79,195.83,16845.0,195.224,195.2538,194.8657,194.9055,16845.0
2025-03-14 13:50:00,195.87,196.11,195.84,195.88,16589.0,194.9453,195.1841,194.9154,194.9552,16589.0
2025-03-14 14:00:00,195.92,196.35,195.91,196.27,19770.0,194.995,195.423,194.9851,195.3434,19770.0
2025-03-14 14:10:00,196.34,196.4,196.08,196.09,19201.0,195.4131,195.4728,195.1543,195.1642,19201.0
2025-03-14 14:20:00,196.01,196.26,195.96,196.08,21164.0,195.0846,195.3334,195.0349,195.1543,21164.0
2025-03-14 14:30:00,196.11,196.72,196.11,196.72,19895.0,195.1841,195.7913,195.1841,195.7913,19895.0
2025-03-14 14:40:00,196.7,196.86,196.51,196.7,21087.0,195.7714,195.9306,195.5823,195.7714,21087.0
2025-03-14 14:50:00,196.69,196.74,196.23,196.43,29944.0,195.7614,195.8112,195.3036,195.5026,29944.0
2025-03-14 15:00:00,196.38,196.74,196.37,196.69,23555.0,195.4529,195.8112,195.4429,195.7614,23555.0
2025-03-14 15:10:00,196.67,196.86,196.6,196.66,26404.0,195.7415,195.9306,195.6718,195.7315,26404.0
2025-03-14 15:20:00,196.65,196.67,196.23,196.28,27015.0,195.7216,195.7415,195.3036,195.3533,27015.0
2025-03-14 15:30:00,196.29,196.52,196.16,196.22,80229.0,195.3633,195.5922,195.2339,195.2936,80229.0
2025-03-14 15:40:00,196.2,196.59,196.09,196.54,93755.0,195.2737,195.6619,195.1642,195.6121,93755.0
2025-03-14 15:50:00,196.53,196.91,196.2,196.72,427454.0,195.6022,195.9804,195.2737,195.7913,427454.0
2025-03-17 09:30:00,196.72,197.58,196.36,197.55,163967.0,195.7913,196.6472,195.433,196.6173,163967.0
2025-03-17 09:40:00,197.56,197.57,196.66,196.69,57212.0,196.6273,196.6373,195.7315,195.7614,57212.0
2025-03-17 09:50:00,196.65,197.21,196.55,196.75,46719.0,195.7216,196.279,195.6221,195.8211,46719.0
2025-03-17 10:00:00,196.73,196.81,195.81,196.3,46267.0,195.8012,195.8808,194.8856,195.3732,46267.0
2025-03-17 10:10:00,196.28,196.7,196.24,196.47,30053.0,195.3533,195.7714,195.3135,195.5424,30053.0
2025-03-17 10:20:00,196.51,196.87,196.04,196.04,28111.0,195.5823,195.9406,195.1145,195.1145,28111.0
2025-03-17 10:30:00,196.0,196.45,195.83,196.44,36141.0,195.0747,195.5225,194.9055,195.5126,36141.0
2025-03-17 10:40:00,196.41,196.71,196.3,196.51,31020.0,195.4827,195.7813,195.3732,195.5823,31020.0
2025-03-17 10:50:00,196.5,196.51,195.7,195.83,32032.0,195.5723,195.5823,194.7761,194.9055,32032.0
2025-03-17 11:00:00,195.92,196.1,195.54,195.77,42978.0,194.995,195.1742,194.6168,194.8458,42978.0
2025-03-17 11:10:00,195.79,196.29,195.55,196.26,44270.0,194.8657,195.3633,194.6268,195.3334,44270.0
2025-03-17 11:20:00,196.27,196.28,195.94,195.94,24453.0,195.3434,195.3533,195.0149,195.0149,24453.0
2025-03-17 11:30:00,195.88,196.09,195.37,195.37,29351.0,194.9552,195.1642,194.4476,194.4476,29351.0
2025-03-17 11:40:00,195.35,195.59,195.31,195.51,24303.0,194.4277,194.6666,194.3879,194.587,24303.0
2025-03-17 11:50:00,195.54,195.79,195.44,195.58,38807.0,194.6168,194.8657,194.5173,194.6566,38807.0
2025-03-17 12:00:00,195.56,196.1,195.35,196.04,24656.0,194.6367,195.1742,194.4277,195.1145,24656.0
2025-03-17 12:10:00,196.09,196.19,195.86,195.86,16698.0,195.1642,195.2638,194.9353,194.9353,16698.0
2025-03-17 12:20:00,195.86,195.86,195.45,195.55,70959.0,194.9353,194.9353,194.5273,194.6268,70959.0
2025-03-17 12:30:00,195.55,195.95,195.52,195.78,17117.0,194.6268,195.0249,194.5969,194.8557,17117.0
2025-03-17 12:40:00,195.75,195.77,195.37,195.75,27335.0,194.8258,194.8458,194.4476,194.8258,27335.0
2025-03-17 12:50:00,195.79,195.96,195.68,195.92,24480.0,194.8657,195.0349,194.7562,194.995,24480.0
2025-03-17 13:00:00,195.89,196.09,195.77,196.01,82145.0,194.9652,195.1642,194.8458,195.0846,82145.0
2025-03-17 13:10:00,196.04,196.26,195.93,196.26,23191.0,195.1145,195.3334,195.005,195.3334,23191.0
2025-03-17 13:20:00,196.25,196.56,196.13,196.45,29409.0,195.3235,195.632,195.2041,195.5225,29409.0
2025-03-17 13:30:00,196.49,197.08,196.37,197.0,109963.0,195.5624,196.1496,195.4429,196.0699,109963.0
2025-03-17 13:40:00,196.98,197.13,196.93,197.13,34596.0,196.05,196.1993,196.0003,196.1993,34596.0
2025-03-17 13:50:00,197.14,197.25,197.01,197.03,21993.0,196.2093,196.3188,196.0799,196.0998,21993.0
2025-03-17 14:00:00,197.03,197.36,197.02,197.34,104768.0,196.0998,196.4282,196.0898,196.4083,104768.0
2025-03-17 14:10:00,197.33,197.85,197.25,197.76,38298.0,196.3984,196.9159,196.3188,196.8264,38298.0
2025-03-17 14:20:00,197.78,197.95,197.64,197.9,36131.0,196.8463,197.0155,196.7069,196.9657,36131.0
2025-03-17 14:30:00,197.89,198.07,197.72,197.87,48765.0,196.9557,197.1349,196.7865,196.9358,48765.0
2025-03-17 14:40:00,197.86,198.04,197.73,197.98,28868.0,196.9259,197.105,196.7965,197.0453,28868.0
2025-03-17 14:50:00,197.96,198.13,197.83,197.83,31381.0,197.0254,197.1946,196.896,196.896,31381.0
2025-03-17 15:00:00,197.84,197.9,197.58,197.68,45315.0,196.906,196.9657,196.6472,196.7467,45315.0
2025-03-17 15:10:00,197.7,197.74,197.56,197.68,36656.0,196.7666,196.8065,196.6273,196.7467,36656.0
2025-03-17 15:20:00,197.7,197.75,197.52,197.71,39075.0,196.7666,196.8164,196.5875,196.7766,39075.0
2025-03-17 15:30:00,197.7,197.81,197.57,197.66,54701.0,196.7666,196.8761,196.6373,196.7268,54701.0
2025-03-17 15:40:00,197.66,197.89,197.57,197.71,61547.0,196.7268,196.9557,196.6373,196.7766,61547.0
2025-03-17 15:50:00,197.7,197.86,196.95,197.07,386849.0,196.7666,196.9259,196.0202,196.1396,386849.0
2025-03-18 09:30:00,195.17,195.18,194.05,194.07,138545.0,194.2486,194.2585,193.1339,193.1538,138545.0
2025-03-18 09:40:00,194.02,194.36,193.37,193.9,112743.0,193.104,193.4424,192.4571,192.9846,112743.0
2025-03-18 09:50:00,193.9,194.01,193.48,193.53,93831.0,192.9846,193.0941,192.5666,192.6163,93831.0
2025-03-18 10:00:00,193.46,194.05,193.29,193.88,129009.0,192.5467,193.1339,192.3775,192.9647,129009.0
2025-03-18 10:10:00,193.91,193.93,193.19,193.32,120658.0,192.9945,193.0144,192.2779,192.4073,120658.0
2025-03-18 10:20:00,193.34,193.76,193.33,193.76,58086.0,192.4272,192.8452,192.4173,192.8452,58086.0
2025-03-18 10:30:00,193.71,193.85,193.47,193.81,45508.0,192.7955,192.9348,192.5566,192.895,45508.0
2025-03-18 10:40:00,193.82,193.89,193.14,193.22,44165.0,192.905,192.9746,192.2282,192.3078,44165.0
2025-03-18 10:50:00,193.23,193.55,193.19,193.36,51504.0,192.3177,192.6362,192.2779,192.4471,51504.0
2025-03-18 11:00:00,193.35,193.35,192.7,192.83,71489.0,192.4372,192.4372,191.7902,191.9196,71489.0
2025-03-18 11:10:00,192.84,193.4,192.77,193.4,35140.0,191.9296,192.4869,191.8599,192.4869,35140.0
2025-03-18 11:20:00,193.39,193.55,193.08,193.29,19486.0,192.477,192.6362,192.1685,192.3775,19486.0
2025-03-18 11:30:00,193.29,193.69,193.19,193.68,26739.0,192.3775,192.7756,192.2779,192.7656,26739.0
2025-03-18 11:40:00,193.76,193.77,193.4,193.44,37329.0,192.8452,192.8552,192.4869,192.5268,37329.0
2025-03-18 11:50:00,193.43,193.43,193.09,193.43,30634.0,192.5168,192.5168,192.1784,192.5168,30634.0
2025-03-18 12:00:00,193.4,193.65,193.29,193.47,33407.0,192.4869,192.7358,192.3775,192.5566,33407.0
2025-03-18 12:10:00,193.53,193.79,193.38,193.39,48330.0,192.6163,192.8751,192.467,192.477,48330.0
2025-03-18 12:20:00,193.37,193.86,193.34,193.84,80667.0,192.4571,192.9448,192.4272,192.9249,80667.0
2025-03-18 12:30:00,193.81,193.91,193.5,193.68,26369.0,192.895,192.9945,192.5865,192.7656,26369.0
2025-03-18 12:40:00,193.71,193.74,193.16,193.2,49041.0,192.7955,192.8253,192.2481,192.2879,49041.0
2025-03-18 12:50:00,193.21,193.69,192.99,193.58,37817.0,192.2978,192.7756,192.0789,192.6661,37817.0
2025-03-18 13:00:00,193.55,193.62,193.16,193.31,23737.0,192.6362,192.7059,192.2481,192.3974,23737.0
2025-03-18 13:10:00,193.32,193.67,192.99,193.29,89604.0,192.4073,192.7557,192.0789,192.3775,89604.0
2025-03-18 13:20:00,193.32,193.84,193.28,193.61,63201.0,192.4073,192.9249,192.3675,192.6959,63201.0
2025-03-18 13:30:00,193.61,194.2,193.51,194.17,45109.0,192.6959,193.2832,192.5964,193.2533,45109.0
2025-03-18 13:40:00,194.1,194.16,193.92,194.03,41615.0,193.1836,193.2434,193.0045,193.114,41615.0
2025-03-18 13:50:00,194.06,194.14,193.59,193.68,44215.0,193.1438,193.2234,192.676,192.7656,44215.0
2025-03-18 14:00:00,193.69,193.73,193.22,193.41,34494.0,192.7756,192.8154,192.3078,192.4969,34494.0
2025-03-18 14:10:00,193.38,193.4,193.14,193.4,29211.0,192.467,192.4869,192.2282,192.4869,29211.0
2025-03-18 14:20:00,193.4,193.84,193.39,193.56,49214.0,192.4869,192.9249,192.477,192.6462,49214.0
2025-03-18 14:30:00,193.61,194.02,193.59,193.96,45166.0,192.6959,193.104,192.676,193.0443,45166.0
2025-03-18 14:40:00,193.91,194.11,193.67,194.0,52550.0,192.9945,193.1936,192.7557,193.0841,52550.0
2025-03-18 14:50:00,194.01,194.27,193.83,193.97,139745.0,193.0941,193.3528,192.9149,193.0542,139745.0
2025-03-18 15:00:00,193.98,193.98,193.59,193.7,37236.0,193.0642,193.0642,192.676,192.7855,37236.0
2025-03-18 15:10:00,193.69,193.91,193.61,193.84,28129.0,192.7756,192.9945,192.6959,192.9249,28129.0
2025-03-18 15:20:00,193.83,194.06,193.61,193.84,30930.0,192.9149,193.1438,192.6959,192.9249,30930.0
2025-03-18 15:30:00,193.84,194.04,193.6,193.66,58486.0,192.9249,193.1239,192.686,192.7457,58486.0
2025-03-18 15:40:00,193.66,193.73,193.25,193.33,135995.0,192.7457,192.8154,192.3376,192.4173,135995.0
2025-03-18 15:50:00,193.32,193.68,193.3,193.55,346586.0,192.4073,192.7656,192.3874,192.6362,346586.0
2025-03-19 09:30:00,194.85,195.09,194.38,195.01,91557.0,193.9301,194.169,193.4623,194.0893,91557.0
2025-03-19 09:40:00,195.04,195.31,194.5,195.03,96773.0,194.1192,194.3879,193.5817,194.1092,96773.0
2025-03-19 09:50:00,195.05,195.12,194.6,194.94,40587.0,194.1292,194.1988,193.6813,194.0197,40587.0
2025-03-19 10:00:00,194.92,195.68,194.92,195.65,59144.0,193.9998,194.7562,193.9998,194.7263,59144.0
2025-03-19 10:10:00,195.66,195.98,195.49,195.93,34922.0,194.7363,195.0548,194.5671,195.005,34922.0
2025-03-19 10:20:00,195.95,195.95,195.68,195.7,107932.0,195.0249,195.0249,194.7562,194.7761,107932.0
2025-03-19 10:30:00,195.67,195.8,195.56,195.65,52225.0,194.7462,194.8756,194.6367,194.7263,52225.0
2025-03-19 10:40:00,195.66,195.73,195.35,195.6,71232.0,194.7363,194.8059,194.4277,194.6766,71232.0
2025-03-19 10:50:00,195.61,195.63,195.24,195.3,42854.0,194.6865,194.7064,194.3183,194.378,42854.0
2025-03-19 11:00:00,195.26,195.77,195.26,195.76,66879.0,194.3382,194.8458,194.3382,194.8358,66879.0
2025-03-19 11:10:00,195.77,195.84,195.48,195.54,41637.0,194.8458,194.9154,194.5571,194.6168,41637.0
2025-03-19 11:20:00,195.55,196.07,195.49,196.01,107308.0,194.6268,195.1443,194.5671,195.0846,107308.0
2025-03-19 11:30:00,196.03,196.27,195.83,196.16,102362.0,195.1045,195.3434,194.9055,195.2339,102362.0
2025-03-19 11:40:00,196.16,196.36,196.14,196.36,84687.0,195.2339,195.433,195.214,195.433,84687.0
2025-03-19 11:50:00,196.38,196.62,196.23,196.35,38946.0,195.4529,195.6917,195.3036,195.423,38946.0
2025-03-19 12:00:00,196.34,196.44,196.24,196.34,36425.0,195.4131,195.5126,195.3135,195.4131,36425.0
2025-03-19 12:10:00,196.34,196.38,196.0,196.09,54368.0,195.4131,195.4529,195.0747,195.1642,54368.0
2025-03-19 12:20:00,196.09,196.21,195.97,196.09,29050.0,195.1642,195.2837,195.0448,195.1642,29050.0
2025-03-19 12:30:00,196.07,196.07,195.76,195.81,35650.0,195.1443,195.1443,194.8358,194.8856,35650.0
2025-03-19 12:40:00,195.78,195.86,195.74,195.76,24126.0,194.8557,194.9353,194.8159,194.8358,24126.0
2025-03-19 12:50:00,195.76,195.87,195.64,195.73,25295.0,194.8358,194.9453,194.7164,194.8059,25295.0
2025-03-19 13:00:00,195.68,195.81,195.39,195.46,31878.0,194.7562,194.8856,194.4675,194.5372,31878.0
2025-03-19 13:10:00,195.46,195.49,195.11,195.29,40049.0,194.5372,194.5671,194.1889,194.368,40049.0
2025-03-19 13:20:00,195.3,195.42,195.11,195.17,22209.0,194.378,194.4974,194.1889,194.2486,22209.0
2025-03-19 13:30:00,195.17,195.47,195.02,195.47,26780.0,194.2486,194.5472,194.0993,194.5472,26780.0
2025-03-19 13:40:00,195.47,195.52,194.86,194.93,57950.0,194.5472,194.5969,193.94,194.0097,57950.0
2025-03-19 13:50:00,194.94,195.15,194.92,195.05,31331.0,194.0197,194.2287,193.9998,194.1292,31331.0
2025-03-19 14:00:00,194.83,195.75,194.55,195.54,82113.0,193.9102,194.8258,193.6315,194.6168,82113.0
2025-03-19 14:10:00,195.61,196.06,195.61,195.81,47783.0,194.6865,195.1344,194.6865,194.8856,47783.0
2025-03-19 14:20:00,195.86,195.91,195.55,195.61,57067.0,194.9353,194.9851,194.6268,194.6865,57067.0
2025-03-19 14:30:00,195.61,196.39,195.61,195.97,44907.0,194.6865,195.4628,194.6865,195.0448,44907.0
2025-03-19 14:40:00,195.95,196.6,195.81,196.34,60377.0,195.0249,195.6718,194.8856,195.4131,60377.0
2025-03-19 14:50:00,196.39,197.3,196.31,197.19,80343.0,195.4628,196.3685,195.3832,196.259,80343.0
2025-03-19 15:00:00,197.17,198.18,197.15,198.11,205858.0,196.2391,197.2444,196.2192,197.1747,205858.0
2025-03-19 15:10:00,198.12,198.33,197.72,197.77,118969.0,197.1847,197.3937,196.7865,196.8363,118969.0
2025-03-19 15:20:00,197.75,197.78,196.63,196.8,106945.0,196.8164,196.8463,195.7017,195.8709,106945.0
2025-03-19 15:30:00,196.77,197.59,196.72,197.51,96838.0,195.841,196.6572,195.7913,196.5775,96838.0
2025-03-19 15:40:00,197.47,197.86,197.37,197.49,95210.0,196.5377,196.9259,196.4382,196.5576,95210.0
2025-03-19 15:50:00,197.43,197.43,196.89,197.18,505815.0,196.4979,196.4979,195.9605,196.2491,505815.0
2025-03-20 09:30:00,195.76,196.68,195.6,196.41,112742.0,194.8358,195.7515,194.6766,195.4827,112742.0
2025-03-20 09:40:00,196.45,197.03,196.26,196.73,61315.0,195.5225,196.0998,195.3334,195.8012,61315.0
2025-03-20 09:50:00,196.68,197.66,196.68,197.56,82834.0,195.7515,196.7268,195.7515,196.6273,82834.0
2025-03-20 10:00:00,197.59,198.53,197.5,198.35,65911.0,196.6572,197.5927,196.5676,197.4136,65911.0
2025-03-20 10:10:00,198.31,198.67,197.96,198.56,62498.0,197.3738,197.7321,197.0254,197.6226,62498.0
2025-03-20 10:20:00,198.6,199.07,198.43,198.74,48510.0,197.6624,198.1302,197.4932,197.8017,48510.0
2025-03-20 10:30:00,198.77,198.85,198.42,198.59,42702.0,197.8316,197.9112,197.4832,197.6524,42702.0
2025-03-20 10:40:00,198.58,199.26,198.54,199.14,46251.0,197.6425,198.3193,197.6027,198.1998,46251.0
2025-03-20 10:50:00,199.07,199.18,198.84,198.91,30840.0,198.1302,198.2397,197.9013,197.9709,30840.0
2025-03-20 11:00:00,198.96,199.01,198.54,198.87,65027.0,198.0207,198.0705,197.6027,197.9311,65027.0
2025-03-20 11:10:00,198.84,198.87,198.37,198.39,27572.0,197.9013,197.9311,197.4335,197.4534,27572.0
2025-03-20 11:20:00,198.4,198.57,198.31,198.42,34018.0,197.4633,197.6325,197.3738,197.4832,34018.0
2025-03-20 11:30:00,198.41,198.44,197.63,197.88,58831.0,197.4733,197.5031,196.697,196.9458,58831.0
2025-03-20 11:40:00,197.96,198.23,197.96,198.13,38942.0,197.0254,197.2941,197.0254,197.1946,38942.0
2025-03-20 11:50:00,198.14,198.2,197.56,197.62,45678.0,197.2046,197.2643,196.6273,196.687,45678.0
2025-03-20 12:00:00,197.6,198.14,197.37,197.44,120749.0,196.6671,197.2046,196.4382,196.5079,120749.0
2025-03-20 12:10:00,197.44,197.56,197.17,197.53,88397.0,196.5079,196.6273,196.2391,196.5974,88397.0
2025-03-20 12:20:00,197.48,197.49,196.72,196.8,302594.0,196.5477,196.5576,195.7913,195.8709,302594.0
2025-03-20 12:30:00,196.86,197.22,196.72,197.15,31079.0,195.9306,196.2889,195.7913,196.2192,31079.0
2025-03-20 12:40:00,197.11,197.11,196.79,196.8,31925.0,196.1794,196.1794,195.8609,195.8709,31925.0
2025-03-20 12:50:00,196.77,197.14,196.7,196.8,24631.0,195.841,196.2093,195.7714,195.8709,24631.0
2025-03-20 13:00:00,196.8,197.36,196.7,197.31,28609.0,195.8709,196.4282,195.7714,196.3785,28609.0
2025-03-20 13:10:00,197.33,197.37,196.96,197.14,21593.0,196.3984,196.4382,196.0301,196.2093,21593.0
2025-03-20 13:20:00,197.14,197.15,196.46,196.5,50504.0,196.2093,196.2192,195.5325,195.5723,50504.0
2025-03-20 13:30:00,196.46,197.02,196.44,196.98,52134.0,195.5325,196.0898,195.5126,196.05,52134.0
2025-03-20 13:40:00,196.95,197.21,196.76,196.95,39302.0,196.0202,196.279,195.8311,196.0202,39302.0
2025-03-20 13:50:00,196.94,196.99,196.52,196.67,28972.0,196.0102,196.06,195.5922,195.7415,28972.0
2025-03-20 14:00:00,196.68,196.86,196.6,196.77,61652.0,195.7515,195.9306,195.6718,195.841,61652.0
2025-03-20 14:10:00,196.77,197.02,196.73,196.81,45833.0,195.841,196.0898,195.8012,195.8808,45833.0
2025-03-20 14:20:00,196.73,196.73,196.07,196.12,31420.0,195.8012,195.8012,195.1443,195.1941,31420.0
2025-03-20 14:30:00,196.11,196.41,195.93,196.33,46525.0,195.1841,195.4827,195.005,195.4031,46525.0
2025-03-20 14:40:00,196.34,196.37,196.06,196.37,39217.0,195.4131,195.4429,195.1344,195.4429,39217.0
2025-03-20 14:50:00,196.39,196.84,196.16,196.22,27020.0,195.4628,195.9107,195.2339,195.2936,27020.0
2025-03-20 15:00:00,196.21,196.63,196.2,196.33,65040.0,195.2837,195.7017,195.2737,195.4031,65040.0
2025-03-20 15:10:00,196.31,196.74,196.31,196.69,41648.0,195.3832,195.8112,195.3832,195.7614,41648.0
2025-03-20 15:20:00,196.71,196.94,196.28,196.33,63706.0,195.7813,196.0102,195.3533,195.4031,63706.0
2025-03-20 15:30:00,196.36,196.66,196.27,196.36,57877.0,195.433,195.7315,195.3434,195.433,57877.0
2025-03-20 15:40:00,196.34,196.95,196.34,196.93,130026.0,195.4131,196.0202,195.4131,196.0003,130026.0
2025-03-20 15:50:00,196.93,196.94,196.42,196.66,331815.0,196.0003,196.0102,195.4927,195.7315,331815.0
2025-03-21 09:30:00,194.39,194.63,193.38,193.51,135316.0,193.4723,193.7111,192.467,192.5964,135316.0
2025-03-21 09:40:00,193.6,194.46,193.52,194.44,82870.0,192.686,193.5419,192.6064,193.522,82870.0
2025-03-21 09:50:00,194.44,194.69,194.0,194.45,90866.0,193.522,193.7708,193.0841,193.532,90866.0
2025-03-21 10:00:00,194.41,194.55,194.03,194.1,73953.0,193.4922,193.6315,193.114,193.1836,73953.0
2025-03-21 10:10:00,194.09,194.4,193.79,194.34,48459.0,193.1737,193.4822,192.8751,193.4225,48459.0
2025-03-21 10:20:00,194.33,194.8,194.05,194.67,66205.0,193.4125,193.8803,193.1339,193.7509,66205.0
2025-03-21 10:30:00,194.67,194.93,194.52,194.52,50450.0,193.7509,194.0097,193.6017,193.6017,50450.0
2025-03-21 10:40:00,194.5,194.96,194.43,194.87,61979.0,193.5817,194.0396,193.5121,193.95,61979.0
2025-03-21 10:50:00,194.89,195.65,194.81,195.65,40371.0,193.9699,194.7263,193.8903,194.7263,40371.0
2025-03-21 11:00:00,195.68,195.83,195.52,195.81,43067.0,194.7562,194.9055,194.5969,194.8856,43067.0
2025-03-21 11:10:00,195.83,195.93,195.45,195.49,36559.0,194.9055,195.005,194.5273,194.5671,36559.0
2025-03-21 11:20:00,195.46,195.47,195.15,195.22,55442.0,194.5372,194.5472,194.2287,194.2983,55442.0
2025-03-21 11:30:00,195.19,195.57,195.14,195.25,30652.0,194.2685,194.6467,194.2187,194.3282,30652.0
2025-03-21 11:40:00,195.23,195.35,194.88,195.11,37113.0,194.3083,194.4277,193.96,194.1889,37113.0
2025-03-21 11:50:00,195.1,195.32,194.81,195.12,56295.0,194.1789,194.3979,193.8903,194.1988,56295.0
2025-03-21 12:00:00,195.08,195.58,194.81,195.58,131562.0,194.159,194.6566,193.8903,194.6566,131562.0
2025-03-21 12:10:00,195.57,196.39,195.56,196.29,77354.0,194.6467,195.4628,194.6367,195.3633,77354.0
2025-03-21 12:20:00,196.26,196.56,196.22,196.4,33653.0,195.3334,195.632,195.2936,195.4728,33653.0
2025-03-21 12:30:00,196.41,196.66,196.09,196.24,38489.0,195.4827,195.7315,195.1642,195.3135,38489.0
2025-03-21 12:40:00,196.28,196.49,196.04,196.44,33172.0,195.3533,195.5624,195.1145,195.5126,33172.0
2025-03-21 12:50:00,196.4,196.94,196.37,196.94,49710.0,195.4728,196.0102,195.4429,196.0102,49710.0
2025-03-21 13:00:00,196.93,196.93,196.5,196.72,26277.0,196.0003,196.0003,195.5723,195.7913,26277.0
2025-03-21 13:10:00,196.75,196.76,196.37,196.39,30020.0,195.8211,195.8311,195.4429,195.4628,30020.0
2025-03-21 13:20:00,196.37,196.7,196.32,196.46,32809.0,195.4429,195.7714,195.3932,195.5325,32809.0
2025-03-21 13:30:00,196.46,196.89,196.34,196.89,42417.0,195.5325,195.9605,195.4131,195.9605,42417.0
2025-03-21 13:40:00,196.9,197.24,196.84,197.21,27826.0,195.9704,196.3088,195.9107,196.279,27826.0
2025-03-21 13:50:00,197.2,197.29,196.81,196.85,30046.0,196.269,196.3586,195.8808,195.9207,30046.0
2025-03-21 14:00:00,196.83,197.04,196.64,196.74,36610.0,195.9007,196.1098,195.7116,195.8112,36610.0
2025-03-21 14:10:00,196.72,196.81,196.5,196.75,45263.0,195.7913,195.8808,195.5723,195.8211,45263.0
2025-03-21 14:20:00,196.74,196.76,196.34,196.35,55571.0,195.8112,195.8311,195.4131,195.423,55571.0
2025-03-21 14:30:00,196.37,196.86,196.36,196.8,55586.0,195.4429,195.9306,195.433,195.8709,55586.0
2025-03-21 14:40:00,196.8,196.93,196.6,196.76,61677.0,195.8709,196.0003,195.6718,195.8311,61677.0
2025-03-21 14:50:00,196.78,196.86,196.55,196.7,47540.0,195.851,195.9306,195.6221,195.7714,47540.0
2025-03-21 15:00:00,196.7,196.72,196.37,196.4,68014.0,195.7714,195.7913,195.4429,195.4728,68014.0
2025-03-21 15:10:00,196.41,196.58,196.22,196.57,48119.0,195.4827,195.6519,195.2936,195.642,48119.0
2025-03-21 15:20:00,196.5,196.67,196.29,196.47,47927.0,195.5723,195.7415,195.3633,195.5424,47927.0
2025-03-21 15:30:00,196.44,196.76,196.4,196.61,40515.0,195.5126,195.8311,195.4728,195.6818,40515.0
2025-03-21 15:40:00,196.6,196.93,196.36,196.88,108149.0,195.6718,196.0003,195.433,195.9505,108149.0
2025-03-21 15:50:00,196.9,197.56,196.9,197.31,786427.0,195.9704,196.6273,195.9704,196.3785,786427.0
2025-03-24 09:30:00,199.75,201.13,199.75,201.01,359401.0,199.3344,200.7115,199.3344,200.5917,359401.0
2025-03-24 09:40:00,201.05,201.82,201.03,201.78,93943.0,200.6317,201.4001,200.6117,201.3601,93943.0
2025-03-24 09:50:00,201.79,202.27,201.66,202.13,61280.0,201.3701,201.8491,201.2404,201.7094,61280.0
2025-03-24 10:00:00,202.13,202.35,201.84,201.93,93632.0,201.7094,201.929,201.42,201.5098,93632.0
2025-03-24 10:10:00,201.91,202.7,201.82,202.7,165909.0,201.4899,202.2782,201.4001,202.2782,165909.0
2025-03-24 10:20:00,202.69,203.03,202.55,203.03,51222.0,202.2683,202.6075,202.1285,202.6075,51222.0
2025-03-24 10:30:00,203.05,203.09,202.67,202.7,61972.0,202.6275,202.6674,202.2483,202.2782,61972.0
2025-03-24 10:40:00,202.77,202.92,202.56,202.92,35807.0,202.3481,202.4978,202.1385,202.4978,35807.0
2025-03-24 10:50:00,202.93,202.96,202.7,202.83,31412.0,202.5078,202.5377,202.2782,202.408,31412.0
2025-03-24 11:00:00,202.83,203.08,202.55,202.99,32565.0,202.408,202.6574,202.1285,202.5676,32565.0
2025-03-24 11:10:00,202.98,203.05,202.75,202.91,51464.0,202.5577,202.6275,202.3281,202.4878,51464.0
2025-03-24 11:20:00,202.92,202.97,202.69,202.83,25264.0,202.4978,202.5477,202.2683,202.408,25264.0
2025-03-24 11:30:00,202.84,202.85,202.6,202.61,24394.0,202.4179,202.4279,202.1784,202.1884,24394.0
2025-03-24 11:40:00,202.6,202.85,202.57,202.75,24685.0,202.1784,202.4279,202.1485,202.3281,24685.0
2025-03-24 11:50:00,202.75,203.07,202.73,203.03,27499.0,202.3281,202.6475,202.3082,202.6075,27499.0
2025-03-24 12:00:00,203.04,203.4,203.01,203.39,22731.0,202.6175,202.9768,202.5876,202.9668,22731.0
2025-03-24 12:10:00,203.4,203.43,203.23,203.25,32071.0,202.9768,203.0067,202.8071,202.8271,32071.0
2025-03-24 12:20:00,203.24,203.46,202.9,202.97,48150.0,202.8171,203.0367,202.4778,202.5477,48150.0
2025-03-24 12:30:00,202.97,203.21,202.86,203.04,45795.0,202.5477,202.7872,202.4379,202.6175,45795.0
2025-03-24 12:40:00,203.04,203.42,202.72,203.29,29671.0,202.6175,202.9967,202.2982,202.867,29671.0
2025-03-24 12:50:00,203.3,203.34,203.04,203.08,20985.0,202.877,202.9169,202.6175,202.6574,20985.0
2025-03-24 13:00:00,203.05,203.2,202.96,202.98,30967.0,202.6275,202.7772,202.5377,202.5577,30967.0
2025-03-24 13:10:00,202.99,203.0,202.67,202.84,29987.0,202.5676,202.5776,202.2483,202.4179,29987.0
2025-03-24 13:20:00,202.78,203.1,202.71,203.09,40485.0,202.3581,202.6774,202.2882,202.6674,40485.0
2025-03-24 13:30:00,203.08,203.26,203.06,203.2,16208.0,202.6574,202.8371,202.6375,202.7772,16208.0
2025-03-24 13:40:00,203.19,203.22,203.0,203.15,30527.0,202.7672,202.7972,202.5776,202.7273,30527.0
2025-03-24 13:50:00,203.15,203.22,202.9,203.03,28030.0,202.7273,202.7972,202.4778,202.6075,28030.0
2025-03-24 14:00:00,203.02,203.03,202.67,202.79,35252.0,202.5976,202.6075,202.2483,202.368,35252.0
2025-03-24 14:10:00,202.78,202.92,202.73,202.8,14249.0,202.3581,202.4978,202.3082,202.378,14249.0
2025-03-24 14:20:00,202.74,203.01,202.74,202.92,26105.0,202.3181,202.5876,202.3181,202.4978,26105.0
2025-03-24 14:30:00,202.93,203.22,202.77,203.09,70075.0,202.5078,202.7972,202.3481,202.6674,70075.0
2025-03-24 14:40:00,203.1,203.35,202.91,203.32,135593.0,202.6774,202.9269,202.4878,202.8969,135593.0
2025-03-24 14:50:00,203.31,203.46,203.3,203.33,42056.0,202.887,203.0367,202.877,202.9069,42056.0
2025-03-24 15:00:00,203.33,203.56,203.25,203.49,47216.0,202.9069,203.1364,202.8271,203.0666,47216.0
2025-03-24 15:10:00,203.49,203.66,203.42,203.59,70584.0,203.0666,203.2362,202.9967,203.1664,70584.0
2025-03-24 15:20:00,203.59,203.74,203.46,203.69,46136.0,203.1664,203.3161,203.0367,203.2662,46136.0
2025-03-24 15:30:00,203.7,203.95,203.67,203.89,124546.0,203.2762,203.5256,203.2462,203.4658,124546.0
2025-03-24 15:40:00,203.9,204.31,203.79,204.3,150177.0,203.4757,203.8849,203.366,203.8749,150177.0
2025-03-24 15:50:00,204.29,204.47,203.96,204.27,567321.0,203.8649,204.0445,203.5356,203.845,567321.0
2025-03-25 09:30:00,204.78,205.13,204.37,204.73,94047.0,204.3539,204.7032,203.9448,204.304,94047.0
2025-03-25 09:40:00,204.68,204.8,203.88,203.96,86323.0,204.2541,204.3739,203.4558,203.5356,86323.0
2025-03-25 09:50:00,203.95,204.54,203.75,204.46,66882.0,203.5256,204.1144,203.326,204.0346,66882.0
2025-03-25 10:00:00,204.48,204.55,203.55,204.1,50764.0,204.0545,204.1244,203.1265,203.6753,50764.0
2025-03-25 10:10:00,204.08,204.54,204.01,204.41,44359.0,203.6554,204.1144,203.5855,203.9847,44359.0
2025-03-25 10:20:00,204.38,204.8,204.35,204.77,46590.0,203.9547,204.3739,203.9248,204.3439,46590.0
2025-03-25 10:30:00,204.77,205.28,204.64,205.28,39548.0,204.3439,204.8529,204.2142,204.8529,39548.0
2025-03-25 10:40:00,205.25,205.45,205.15,205.15,37546.0,204.8229,205.0225,204.7231,204.7231,37546.0
2025-03-25 10:50:00,205.15,205.46,204.93,205.0,32220.0,204.7231,205.0325,204.5036,204.5734,32220.0
2025-03-25 11:00:00,205.0,205.28,204.96,205.25,45046.0,204.5734,204.8529,204.5335,204.8229,45046.0
2025-03-25 11:10:00,205.26,205.28,205.0,205.12,68917.0,204.8329,204.8529,204.5734,204.6932,68917.0
2025-03-25 11:20:00,205.1,205.22,205.05,205.1,25749.0,204.6732,204.793,204.6233,204.6732,25749.0
2025-03-25 11:30:00,205.1,205.12,204.69,204.86,28323.0,204.6732,204.6932,204.2641,204.4337,28323.0
2025-03-25 11:40:00,204.86,204.96,204.73,204.74,273313.0,204.4337,204.5335,204.304,204.314,273313.0
2025-03-25 11:50:00,204.75,204.81,204.48,204.63,58483.0,204.324,204.3838,204.0545,204.2042,58483.0
2025-03-25 12:00:00,204.64,204.86,204.64,204.83,61896.0,204.2142,204.4337,204.2142,204.4038,61896.0
2025-03-25 12:10:00,204.8,204.84,204.5,204.56,53179.0,204.3739,204.4138,204.0745,204.1344,53179.0
2025-03-25 12:20:00,204.56,204.79,204.5,204.56,49787.0,204.1344,204.3639,204.0745,204.1344,49787.0
2025-03-25 12:30:00,204.56,204.65,204.45,204.63,32483.0,204.1344,204.2242,204.0246,204.2042,32483.0
2025-03-25 12:40:00,204.63,204.84,204.61,204.83,35228.0,204.2042,204.4138,204.1843,204.4038,35228.0
2025-03-25 12:50:00,204.81,205.04,204.76,204.84,65021.0,204.3838,204.6134,204.3339,204.4138,65021.0
2025-03-25 13:00:00,204.86,205.17,204.81,205.12,30163.0,204.4337,204.7431,204.3838,204.6932,30163.0
2025-03-25 13:10:00,205.12,205.12,204.58,204.65,47941.0,204.6932,204.6932,204.1543,204.2242,47941.0
2025-03-25 13:20:00,204.67,204.69,204.32,204.37,39728.0,204.2441,204.2641,203.8949,203.9448,39728.0
2025-03-25 13:30:00,204.39,204.55,204.36,204.48,33811.0,203.9647,204.1244,203.9348,204.0545,33811.0
2025-03-25 13:40:00,204.47,204.64,204.44,204.52,26647.0,204.0445,204.2142,204.0146,204.0944,26647.0
2025-03-25 13:50:00,204.53,204.58,204.33,204.33,14124.0,204.1044,204.1543,203.9048,203.9048,14124.0
2025-03-25 14:00:00,204.32,204.53,204.25,204.52,25614.0,203.8949,204.1044,203.825,204.0944,25614.0
2025-03-25 14:10:00,204.54,204.83,204.53,204.82,29247.0,204.1144,204.4038,204.1044,204.3938,29247.0
2025-03-25 14:20:00,204.83,204.97,204.68,204.72,103425.0,204.4038,204.5435,204.2541,204.294,103425.0
2025-03-25 14:30:00,204.75,204.78,204.62,204.65,28306.0,204.324,204.3539,204.1942,204.2242,28306.0
2025-03-25 14:40:00,204.66,204.95,204.66,204.79,49624.0,204.2342,204.5236,204.2342,204.3639,49624.0
2025-03-25 14:50:00,204.79,205.02,204.75,204.81,34800.0,204.3639,204.5934,204.324,204.3838,34800.0
2025-03-25 15:00:00,204.79,205.16,204.78,205.14,26801.0,204.3639,204.7331,204.3539,204.7132,26801.0
2025-03-25 15:10:00,205.17,205.26,204.97,205.13,48870.0,204.7431,204.8329,204.5435,204.7032,48870.0
2025-03-25 15:20:00,205.13,205.31,205.05,205.2,42548.0,204.7032,204.8828,204.6233,204.773,42548.0
2025-03-25 15:30:00,205.21,205.43,204.85,205.31,326882.0,204.783,205.0026,204.4238,204.8828,326882.0
2025-03-25 15:40:00,205.31,205.82,205.28,205.8,116941.0,204.8828,205.3917,204.8529,205.3718,116941.0
2025-03-25 15:50:00,205.79,206.04,205.43,206.0,297903.0,205.3618,205.6113,205.0026,205.5714,297903.0
2025-03-26 09:30:00,205.48,205.8,205.19,205.61,205320.0,205.0524,205.3718,204.7631,205.1822,205320.0
2025-03-26 09:40:00,205.67,205.93,205.28,205.34,33996.0,205.2421,205.5015,204.8529,204.9127,33996.0
2025-03-26 09:50:00,205.26,205.38,204.25,204.43,44132.0,204.8329,204.9527,203.825,204.0046,44132.0
2025-03-26 10:00:00,204.4,205.02,204.38,204.52,74797.0,203.9747,204.5934,203.9547,204.0944,74797.0
2025-03-26 10:10:00,204.5,204.88,204.3,204.31,43633.0,204.0745,204.4537,203.8749,203.8849,43633.0
2025-03-26 10:20:00,204.23,204.39,203.72,204.32,52960.0,203.805,203.9647,203.2961,203.8949,52960.0
2025-03-26 10:30:00,204.28,204.67,204.24,204.58,31525.0,203.8549,204.2441,203.815,204.1543,31525.0
2025-03-26 10:40:00,204.58,204.69,204.29,204.31,19569.0,204.1543,204.2641,203.8649,203.8849,19569.0
2025-03-26 10:50:00,204.32,204.83,204.32,204.54,38942.0,203.8949,204.4038,203.8949,204.1144,38942.0
2025-03-26 11:00:00,204.56,204.78,204.5,204.73,28811.0,204.1344,204.3539,204.0745,204.304,28811.0
2025-03-26 11:10:00,204.73,205.01,204.72,204.93,22189.0,204.304,204.5834,204.294,204.5036,22189.0
2025-03-26 11:20:00,204.91,204.93,204.15,204.26,20658.0,204.4836,204.5036,203.7252,203.835,20658.0
2025-03-26 11:30:00,204.27,204.55,204.27,204.45,17625.0,203.845,204.1244,203.845,204.0246,17625.0
2025-03-26 11:40:00,204.46,204.59,204.21,204.29,10276.0,204.0346,204.1643,203.7851,203.8649,10276.0
2025-03-26 11:50:00,204.31,204.33,203.51,203.68,76000.0,203.8849,203.9048,203.0865,203.2562,76000.0
2025-03-26 12:00:00,203.65,203.93,203.49,203.69,24758.0,203.2263,203.5057,203.0666,203.2662,24758.0
2025-03-26 12:10:00,203.69,203.81,203.58,203.64,25593.0,203.2662,203.3859,203.1564,203.2163,25593.0
2025-03-26 12:20:00,203.61,204.0,203.6,203.98,28293.0,203.1863,203.5755,203.1764,203.5556,28293.0
2025-03-26 12:30:00,203.96,204.17,203.84,203.89,21102.0,203.5356,203.7452,203.4159,203.4658,21102.0
2025-03-26 12:40:00,203.89,204.03,203.63,203.9,14103.0,203.4658,203.6055,203.2063,203.4757,14103.0
2025-03-26 12:50:00,203.97,203.98,203.08,203.15,38255.0,203.5456,203.5556,202.6574,202.7273,38255.0
2025-03-26 13:00:00,203.17,203.5,203.13,203.3,30056.0,202.7473,203.0766,202.7073,202.877,30056.0
2025-03-26 13:10:00,203.29,203.54,203.02,203.11,29568.0,202.867,203.1165,202.5976,202.6874,29568.0
2025-03-26 13:20:00,203.09,203.17,202.87,202.96,14782.0,202.6674,202.7473,202.4479,202.5377,14782.0
2025-03-26 13:30:00,202.9,202.94,202.4,202.71,36703.0,202.4778,202.5177,201.9789,202.2882,36703.0
2025-03-26 13:40:00,202.75,203.27,202.73,202.93,61578.0,202.3281,202.847,202.3082,202.5078,61578.0
2025-03-26 13:50:00,202.93,203.03,202.68,202.75,14243.0,202.5078,202.6075,202.2583,202.3281,14243.0
2025-03-26 14:00:00,202.74,202.94,202.64,202.94,26442.0,202.3181,202.5177,202.2184,202.5177,26442.0
2025-03-26 14:10:00,202.94,203.27,202.94,203.05,27651.0,202.5177,202.847,202.5177,202.6275,27651.0
2025-03-26 14:20:00,203.04,203.2,202.98,203.14,14948.0,202.6175,202.7772,202.5577,202.7173,14948.0
2025-03-26 14:30:00,203.12,203.29,202.79,202.81,29857.0,202.6974,202.867,202.368,202.388,29857.0
2025-03-26 14:40:00,202.8,202.93,202.29,202.41,37144.0,202.378,202.5078,201.8691,201.9888,37144.0
2025-03-26 14:50:00,202.4,202.47,202.25,202.27,22707.0,201.9789,202.0487,201.8292,201.8491,22707.0
2025-03-26 15:00:00,202.26,202.48,202.06,202.15,24435.0,201.8391,202.0587,201.6396,201.7294,24435.0
2025-03-26 15:10:00,202.19,202.55,202.07,202.53,44724.0,201.7693,202.1285,201.6495,202.1086,44724.0
2025-03-26 15:20:00,202.52,202.74,202.16,202.22,34226.0,202.0986,202.3181,201.7394,201.7992,34226.0
2025-03-26 15:30:00,202.22,202.37,202.06,202.19,83534.0,201.7992,201.9489,201.6396,201.7693,83534.0
2025-03-26 15:40:00,202.21,202.96,202.2,202.94,77932.0,201.7893,202.5377,201.7793,202.5177,77932.0
2025-03-26 15:50:00,202.94,203.35,202.82,203.2,244187.0,202.5177,202.9269,202.398,202.7772,244187.0
2025-03-27 09:30:00,202.59,203.11,202.08,202.33,116931.0,202.1685,202.6874,201.6595,201.909,116931.0
2025-03-27 09:40:00,202.3,203.15,202.17,203.1,65865.0,201.8791,202.7273,201.7493,202.6774,65865.0
2025-03-27 09:50:00,203.06,204.19,203.06,204.18,86492.0,202.6375,203.7651,202.6375,203.7552,86492.0
2025-03-27 10:00:00,204.13,204.53,204.02,204.24,47778.0,203.7053,204.1044,203.5955,203.815,47778.0
2025-03-27 10:10:00,204.21,204.66,203.88,204.64,31344.0,203.7851,204.2342,203.4558,204.2142,31344.0
2025-03-27 10:20:00,204.64,205.11,204.12,205.07,52540.0,204.2142,204.6832,203.6953,204.6433,52540.0
2025-03-27 10:30:00,205.16,205.75,205.04,205.67,114079.0,204.7331,205.3219,204.6134,205.2421,114079.0
2025-03-27 10:40:00,205.64,206.03,205.58,205.81,25597.0,205.2121,205.6013,205.1522,205.3818,25597.0
2025-03-27 10:50:00,205.83,206.43,205.66,206.32,42914.0,205.4017,206.0005,205.2321,205.8907,42914.0
2025-03-27 11:00:00,206.33,206.43,205.9,205.93,35569.0,205.9007,206.0005,205.4716,205.5015,35569.0
2025-03-27 11:10:00,205.93,206.32,205.86,206.12,44016.0,205.5015,205.8907,205.4317,205.6911,44016.0
2025-03-27 11:20:00,206.09,206.1,205.56,205.62,33348.0,205.6612,205.6712,205.1323,205.1922,33348.0
2025-03-27 11:30:00,205.53,205.53,204.74,204.95,82820.0,205.1023,205.1023,204.314,204.5236,82820.0
2025-03-27 11:40:00,204.93,205.05,204.61,204.71,26894.0,204.5036,204.6233,204.1843,204.2841,26894.0
2025-03-27 11:50:00,204.73,204.97,204.62,204.69,19641.0,204.304,204.5435,204.1942,204.2641,19641.0
2025-03-27 12:00:00,204.69,205.41,204.59,205.41,28281.0,204.2641,204.9826,204.1643,204.9826,28281.0
2025-03-27 12:10:00,205.3,205.74,205.14,205.65,31013.0,204.8728,205.3119,204.7132,205.2221,31013.0
2025-03-27 12:20:00,205.66,205.83,204.66,204.71,95311.0,205.2321,205.4017,204.2342,204.2841,95311.0
2025-03-27 12:30:00,204.73,205.09,204.36,204.55,38807.0,204.304,204.6633,203.9348,204.1244,38807.0
2025-03-27 12:40:00,204.5,204.68,204.01,204.01,27920.0,204.0745,204.2541,203.5855,203.5855,27920.0
2025-03-27 12:50:00,204.05,204.07,203.68,203.7,23998.0,203.6254,203.6454,203.2562,203.2762,23998.0
2025-03-27 13:00:00,203.7,204.25,203.63,204.12,35255.0,203.2762,203.825,203.2063,203.6953,35255.0
2025-03-27 13:10:00,204.09,204.48,204.05,204.12,24198.0,203.6653,204.0545,203.6254,203.6953,24198.0
2025-03-27 13:20:00,204.1,204.27,203.49,203.53,22658.0,203.6753,203.845,203.0666,203.1065,22658.0
2025-03-27 13:30:00,203.53,203.89,203.48,203.7,25432.0,203.1065,203.4658,203.0566,203.2762,25432.0
2025-03-27 13:40:00,203.67,203.98,203.54,203.96,48980.0,203.2462,203.5556,203.1165,203.5356,48980.0
2025-03-27 13:50:00,203.96,204.07,203.43,203.54,43161.0,203.5356,203.6454,203.0067,203.1165,43161.0
2025-03-27 14:00:00,203.55,204.18,203.53,204.02,27448.0,203.1265,203.7552,203.1065,203.5955,27448.0
2025-03-27 14:10:00,204.03,204.51,204.03,204.19,30500.0,203.6055,204.0845,203.6055,203.7651,30500.0
2025-03-27 14:20:00,204.18,204.37,203.96,204.02,62866.0,203.7552,203.9448,203.5356,203.5955,62866.0
2025-03-27 14:30:00,204.04,204.27,203.91,204.24,26420.0,203.6154,203.845,203.4857,203.815,26420.0
2025-03-27 14:40:00,204.19,204.65,204.18,204.64,44056.0,203.7651,204.2242,203.7552,204.2142,44056.0
2025-03-27 14:50:00,204.65,204.79,204.0,204.07,41964.0,204.2242,204.3639,203.5755,203.6454,41964.0
2025-03-27 15:00:00,204.1,204.31,203.97,204.21,57141.0,203.6753,203.8849,203.5456,203.7851,57141.0
2025-03-27 15:10:00,204.25,204.69,204.19,204.62,37024.0,203.825,204.2641,203.7651,204.1942,37024.0
2025-03-27 15:20:00,204.62,204.95,204.61,204.73,55109.0,204.1942,204.5236,204.1843,204.304,55109.0
2025-03-27 15:30:00,204.74,204.75,204.23,204.3,86096.0,204.314,204.324,203.805,203.8749,86096.0
2025-03-27 15:40:00,204.3,204.52,204.2,204.41,179502.0,203.8749,204.0944,203.7751,203.9847,179502.0
2025-03-27 15:50:00,204.39,204.39,203.2,203.34,343775.0,203.9647,203.9647,202.7772,202.9169,343775.0
2025-03-28 09:30:00,202.19,202.51,200.65,201.4,180882.0,201.7693,202.0886,200.2325,200.9809,180882.0
2025-03-28 09:40:00,201.41,201.65,200.92,201.1,210642.0,200.9909,201.2304,200.5019,200.6816,210642.0
2025-03-28 09:50:00,201.12,201.21,200.38,200.52,91659.0,200.7015,200.7913,199.9631,200.1028,91659.0
2025-03-28 10:00:00,200.41,200.76,199.29,199.48,149775.0,199.993,200.3423,198.8753,199.0649,149775.0
2025-03-28 10:10:00,199.48,199.6,198.86,198.9,102646.0,199.0649,199.1847,198.4462,198.4861,102646.0
2025-03-28 10:20:00,198.91,199.03,198.15,198.23,70814.0,198.4961,198.6159,197.7377,197.8175,70814.0
2025-03-28 10:30:00,198.24,198.53,197.45,198.06,111081.0,197.8275,198.1169,197.0392,197.6479,111081.0
2025-03-28 10:40:00,198.08,198.32,197.76,197.91,66255.0,197.6678,197.9073,197.3485,197.4982,66255.0
2025-03-28 10:50:00,197.89,198.06,197.6,197.89,50067.0,197.4782,197.6479,197.1888,197.4782,50067.0
2025-03-28 11:00:00,197.88,197.93,197.54,197.82,88481.0,197.4683,197.5182,197.129,197.4084,88481.0
2025-03-28 11:10:00,197.87,198.4,197.8,198.08,105604.0,197.4583,197.9872,197.3884,197.6678,105604.0
2025-03-28 11:20:00,198.05,198.36,197.91,198.36,31469.0,197.6379,197.9473,197.4982,197.9473,31469.0
2025-03-28 11:30:00,198.34,198.79,198.24,198.76,48177.0,197.9273,198.3764,197.8275,198.3464,48177.0
2025-03-28 11:40:00,198.75,198.81,198.34,198.59,101294.0,198.3365,198.3963,197.9273,198.1768,101294.0
2025-03-28 11:50:00,198.58,198.59,197.78,197.78,42018.0,198.1668,198.1768,197.3685,197.3685,42018.0
2025-03-28 12:00:00,197.84,198.29,197.83,198.02,22358.0,197.4283,197.8774,197.4184,197.608,22358.0
2025-03-28 12:10:00,197.99,198.15,197.35,197.41,27608.0,197.578,197.7377,196.9394,196.9992,27608.0
2025-03-28 12:20:00,197.47,197.57,197.3,197.53,116602.0,197.0591,197.1589,196.8895,197.119,116602.0
2025-03-28 12:30:00,197.56,197.78,197.56,197.6,37243.0,197.1489,197.3685,197.1489,197.1888,37243.0
2025-03-28 12:40:00,197.58,197.86,197.51,197.72,67774.0,197.1689,197.4483,197.099,197.3086,67774.0
2025-03-28 12:50:00,197.7,197.9,197.46,197.5,58966.0,197.2886,197.4882,197.0491,197.0891,58966.0
2025-03-28 13:00:00,197.48,197.5,197.23,197.25,63140.0,197.0691,197.0891,196.8196,196.8396,63140.0
2025-03-28 13:10:00,197.24,197.64,197.09,197.4,112274.0,196.8296,197.2288,196.6799,196.9893,112274.0
2025-03-28 13:20:00,197.39,197.5,196.94,197.0,36207.0,196.9793,197.0891,196.5302,196.5901,36207.0
2025-03-28 13:30:00,197.0,197.12,196.84,197.09,29174.0,196.5901,196.7098,196.4304,196.6799,29174.0
2025-03-28 13:40:00,197.13,197.31,197.0,197.0,34265.0,196.7198,196.8994,196.5901,196.5901,34265.0
2025-03-28 13:50:00,196.99,197.27,196.95,197.25,32700.0,196.5801,196.8595,196.5402,196.8396,32700.0
2025-03-28 14:00:00,197.23,197.4,197.12,197.36,91866.0,196.8196,196.9893,196.7098,196.9493,91866.0
2025-03-28 14:10:00,197.37,197.59,197.26,197.52,103964.0,196.9593,197.1789,196.8496,197.109,103964.0
2025-03-28 14:20:00,197.52,197.55,197.09,197.23,42463.0,197.109,197.1389,196.6799,196.8196,42463.0
2025-03-28 14:30:00,197.23,197.36,197.0,197.02,57283.0,196.8196,196.9493,196.5901,196.6101,57283.0
2025-03-28 14:40:00,197.02,197.13,196.83,196.91,37454.0,196.6101,196.7198,196.4204,196.5003,37454.0
2025-03-28 14:50:00,196.92,197.22,196.87,197.22,43101.0,196.5103,196.8096,196.4604,196.8096,43101.0
2025-03-28 15:00:00,197.21,197.47,197.11,197.33,43894.0,196.7997,197.0591,196.6999,196.9194,43894.0
2025-03-28 15:10:00,197.33,197.36,197.06,197.32,41646.0,196.9194,196.9493,196.65,196.9094,41646.0
2025-03-28 15:20:00,197.33,197.37,197.02,197.08,57166.0,196.9194,196.9593,196.6101,196.6699,57166.0
2025-03-28 15:30:00,197.08,197.12,196.59,196.79,93822.0,196.6699,196.7098,196.1809,196.3805,93822.0
2025-03-28 15:40:00,196.81,197.06,196.45,197.05,109424.0,196.4005,196.65,196.0412,196.64,109424.0
2025-03-28 15:50:00,197.04,197.37,196.76,197.15,535163.0,196.63,196.9593,196.3506,196.7398,535163.0
2025-03-31 09:30:00,193.19,193.41,192.09,192.98,383846.0,192.788,193.0076,191.6903,192.5785,383846.0
2025-03-31 09:40:00,192.97,192.98,191.81,192.23,183312.0,192.5685,192.5785,191.4109,191.83,183312.0
2025-03-31 09:50:00,192.23,193.61,192.1,193.14,138881.0,191.83,193.2071,191.7003,192.7381,138881.0
2025-03-31 10:00:00,193.14,194.2,193.08,194.08,154546.0,192.7381,193.7959,192.6782,193.6762,154546.0
2025-03-31 10:10:00,194.07,194.21,193.34,193.41,96913.0,193.6662,193.8059,192.9377,193.0076,96913.0
2025-03-31 10:20:00,193.46,193.57,192.8,192.8,54472.0,193.0575,193.1672,192.3988,192.3988,54472.0
2025-03-31 10:30:00,192.82,193.76,192.81,193.48,77994.0,192.4188,193.3568,192.4088,193.0774,77994.0
2025-03-31 10:40:00,193.44,193.69,193.15,193.51,50467.0,193.0375,193.287,192.7481,193.1074,50467.0
2025-03-31 10:50:00,193.51,193.73,193.2,193.62,55605.0,193.1074,193.3269,192.798,193.2171,55605.0
2025-03-31 11:00:00,193.66,194.19,193.63,193.74,65962.0,193.257,193.7859,193.2271,193.3369,65962.0
2025-03-31 11:10:00,193.76,194.07,193.44,193.99,45836.0,193.3568,193.6662,193.0375,193.5864,45836.0
2025-03-31 11:20:00,193.98,194.71,193.97,194.35,38499.0,193.5764,194.3049,193.5664,193.9456,38499.0
2025-03-31 11:30:00,194.39,194.98,194.17,194.89,111870.0,193.9855,194.5743,193.766,194.4845,111870.0
2025-03-31 11:40:00,194.88,195.19,194.68,195.19,43066.0,194.4745,194.7839,194.2749,194.7839,43066.0
2025-03-31 11:50:00,195.13,195.39,194.84,194.87,101344.0,194.724,194.9834,194.4346,194.4645,101344.0
2025-03-31 12:00:00,194.9,195.16,194.52,194.57,60251.0,194.4945,194.7539,194.1153,194.1651,60251.0
2025-03-31 12:10:00,194.6,194.9,194.21,194.88,54132.0,194.1951,194.4945,193.8059,194.4745,54132.0
2025-03-31 12:20:00,194.86,195.52,194.61,195.49,24840.0,194.4545,195.1132,194.2051,195.0832,24840.0
2025-03-31 12:30:00,195.45,195.5,195.16,195.49,52523.0,195.0433,195.0932,194.7539,195.0832,52523.0
2025-03-31 12:40:00,195.49,195.63,195.25,195.47,88282.0,195.0832,195.2229,194.8437,195.0633,88282.0
2025-03-31 12:50:00,195.42,195.76,195.19,195.29,92303.0,195.0134,195.3527,194.7839,194.8837,92303.0
2025-03-31 13:00:00,195.28,196.0,195.21,195.98,36033.0,194.8737,195.5922,194.8038,195.5722,36033.0
2025-03-31 13:10:00,195.99,196.06,195.42,195.48,51690.0,195.5822,195.652,195.0134,195.0733,51690.0
2025-03-31 13:20:00,195.49,195.49,195.16,195.4,47681.0,195.0832,195.0832,194.7539,194.9934,47681.0
2025-03-31 13:30:00,195.42,195.78,195.25,195.68,25570.0,195.0134,195.3726,194.8437,195.2728,25570.0
2025-03-31 13:40:00,195.69,195.7,195.07,195.21,54503.0,195.2828,195.2928,194.6641,194.8038,54503.0
2025-03-31 13:50:00,195.23,195.67,195.11,195.4,43808.0,194.8238,195.2629,194.704,194.9934,43808.0
2025-03-31 14:00:00,195.41,196.63,195.35,196.59,31580.0,195.0034,196.2209,194.9435,196.1809,31580.0
2025-03-31 14:10:00,196.6,196.99,196.47,196.96,56305.0,196.1909,196.5801,196.0612,196.5502,56305.0
2025-03-31 14:20:00,196.98,196.98,196.66,196.89,135630.0,196.5701,196.5701,196.2508,196.4803,135630.0
2025-03-31 14:30:00,196.87,197.3,196.8,197.16,75759.0,196.4604,196.8895,196.3905,196.7498,75759.0
2025-03-31 14:40:00,197.15,197.37,196.64,196.99,86729.0,196.7398,196.9593,196.2308,196.5801,86729.0
2025-03-31 14:50:00,196.98,197.37,196.77,196.81,83841.0,196.5701,196.9593,196.3606,196.4005,83841.0
2025-03-31 15:00:00,196.78,197.27,196.77,197.18,46069.0,196.3706,196.8595,196.3606,196.7697,46069.0
2025-03-31 15:10:00,197.11,197.6,197.09,197.43,57712.0,196.6999,197.1888,196.6799,197.0192,57712.0
2025-03-31 15:20:00,197.45,197.72,196.77,196.82,81632.0,197.0392,197.3086,196.3606,196.4105,81632.0
2025-03-31 15:30:00,196.82,197.42,196.7,197.23,82779.0,196.4105,197.0092,196.2907,196.8196,82779.0
2025-03-31 15:40:00,197.25,198.13,197.25,197.42,113550.0,196.8396,197.7177,196.8396,197.0092,113550.0
2025-03-31 15:50:00,197.43,197.85,196.9,197.45,472645.0,197.0192,197.4383,196.4903,197.0392,472645.0
2025-04-01 09:30:00,197.21,197.72,196.74,197.64,150786.0,196.7997,197.3086,196.3306,197.2288,150786.0
2025-04-01 09:40:00,197.67,198.21,197.13,198.09,156056.0,197.2587,197.7976,196.7198,197.6778,156056.0
2025-04-01 09:50:00,198.13,198.17,197.2,197.36,120470.0,197.7177,197.7577,196.7897,196.9493,120470.0
2025-04-01 10:00:00,197.35,197.59,196.64,196.87,158374.0,196.9394,197.1789,196.2308,196.4604,158374.0
2025-04-01 10:10:00,196.91,197.02,196.14,196.37,131169.0,196.5003,196.6101,195.7319,195.9614,131169.0
2025-04-01 10:20:00,196.39,197.3,196.14,197.1,76121.0,195.9814,196.8895,195.7319,196.6899,76121.0
2025-04-01 10:30:00,197.09,198.29,197.07,198.02,133502.0,196.6799,197.8774,196.6599,197.608,133502.0
2025-04-01 10:40:00,197.95,198.5,197.92,198.38,57850.0,197.5381,198.087,197.5082,197.9672,57850.0
2025-04-01 10:50:00,198.39,199.19,198.37,199.17,38226.0,197.9772,198.7755,197.9572,198.7556,38226.0
2025-04-01 11:00:00,199.15,199.5,199.04,199.5,83649.0,198.7356,199.0849,198.6258,199.0849,83649.0
2025-04-01 11:10:00,199.45,200.2,199.34,199.84,91864.0,199.035,199.7834,198.9252,199.4242,91864.0
2025-04-01 11:20:00,199.82,200.2,199.66,199.73,133229.0,199.4042,199.7834,199.2446,199.3144,133229.0
2025-04-01 11:30:00,199.68,199.91,199.51,199.8,95760.0,199.2645,199.494,199.0949,199.3843,95760.0
2025-04-01 11:40:00,199.76,200.48,199.6,200.41,36726.0,199.3444,200.0629,199.1847,199.993,36726.0
2025-04-01 11:50:00,200.44,200.66,200.22,200.35,99555.0,200.0229,200.2425,199.8034,199.9331,99555.0
2025-04-01 12:00:00,200.36,200.87,200.24,200.85,21652.0,199.9431,200.452,199.8234,200.4321,21652.0
2025-04-01 12:10:00,200.88,201.09,200.72,200.99,53549.0,200.462,200.6716,200.3024,200.5718,53549.0
2025-04-01 12:20:00,201.01,201.13,200.11,200.17,157094.0,200.5917,200.7115,199.6936,199.7535,157094.0
2025-04-01 12:30:00,200.18,200.27,199.56,199.6,69313.0,199.7635,199.8533,199.1448,199.1847,69313.0
2025-04-01 12:40:00,199.63,200.05,199.52,200.03,47668.0,199.2146,199.6337,199.1048,199.6138,47668.0
2025-04-01 12:50:00,199.99,200.61,199.99,200.26,38224.0,199.5739,200.1926,199.5739,199.8433,38224.0
2025-04-01 13:00:00,200.23,200.4,199.93,200.08,90810.0,199.8134,199.983,199.514,199.6637,90810.0
2025-04-01 13:10:00,200.03,200.29,199.83,199.83,64863.0,199.6138,199.8732,199.4142,199.4142,64863.0
2025-04-01 13:20:00,199.85,199.99,199.61,199.7,52559.0,199.4342,199.5739,199.1947,199.2845,52559.0
2025-04-01 13:30:00,199.66,199.97,199.6,199.9,63244.0,199.2446,199.5539,199.1847,199.4841,63244.0
2025-04-01 13:40:00,199.9,200.21,199.76,200.06,88316.0,199.4841,199.7934,199.3444,199.6437,88316.0
2025-04-01 13:50:00,200.06,200.25,199.73,199.8,55202.0,199.6437,199.8333,199.3144,199.3843,55202.0
2025-04-01 14:00:00,199.81,199.85,198.99,199.09,179807.0,199.3942,199.4342,198.576,198.6757,179807.0
2025-04-01 14:10:00,199.1,199.3,198.84,198.99,76576.0,198.6857,198.8853,198.4263,198.576,76576.0
2025-04-01 14:20:00,198.98,199.01,198.44,198.63,289316.0,198.566,198.5959,198.0271,198.2167,289316.0
2025-04-01 14:30:00,198.62,198.87,198.48,198.54,48142.0,198.2067,198.4562,198.067,198.1269,48142.0
2025-04-01 14:40:00,198.54,198.77,198.34,198.34,30119.0,198.1269,198.3564,197.9273,197.9273,30119.0
2025-04-01 14:50:00,198.36,198.92,198.18,198.86,48156.0,197.9473,198.5061,197.7676,198.4462,48156.0
2025-04-01 15:00:00,198.8,199.2,198.73,198.82,71744.0,198.3863,198.7855,198.3165,198.4063,71744.0
2025-04-01 15:10:00,198.78,199.24,198.68,199.01,54476.0,198.3664,198.8254,198.2666,198.5959,54476.0
2025-04-01 15:20:00,199.0,199.34,198.95,198.95,53590.0,198.5859,198.9252,198.536,198.536,53590.0
2025-04-01 15:30:00,198.94,199.43,198.82,199.29,83577.0,198.5261,199.015,198.4063,198.8753,83577.0
2025-04-01 15:40:00,199.28,199.62,199.24,199.59,126601.0,198.8653,199.2046,198.8254,199.1747,126601.0
2025-04-01 15:50:00,199.58,199.99,199.31,199.56,620772.0,199.1647,199.5739,198.8953,199.1448,620772.0
2025-04-02 09:30:00,195.93,197.84,195.76,197.67,165041.0,195.5223,197.4283,195.3527,197.2587,165041.0
2025-04-02 09:40:00,197.62,198.56,197.43,198.56,100100.0,197.2088,198.1468,197.0192,198.1468,100100.0
2025-04-02 09:50:00,198.51,198.91,198.38,198.43,97932.0,198.097,198.4961,197.9672,198.0171,97932.0
2025-04-02 10:00:00,198.43,199.79,198.28,198.73,109437.0,198.0171,199.3743,197.8674,198.3165,109437.0
2025-04-02 10:10:00,198.74,199.24,198.32,199.17,64784.0,198.3265,198.8254,197.9073,198.7556,64784.0
2025-04-02 10:20:00,199.18,199.54,199.0,199.5,92543.0,198.7656,199.1248,198.5859,199.0849,92543.0
2025-04-02 10:30:00,199.49,199.81,199.11,199.53,72146.0,199.0749,199.3942,198.6957,199.1148,72146.0
2025-04-02 10:40:00,199.47,199.86,199.3,199.73,44853.0,199.055,199.4441,198.8853,199.3144,44853.0
2025-04-02 10:50:00,199.69,200.16,199.61,200.0,54295.0,199.2745,199.7435,199.1947,199.5839,54295.0
2025-04-02 11:00:00,200.0,200.24,199.64,200.23,48000.0,199.5839,199.8234,199.2246,199.8134,48000.0
2025-04-02 11:10:00,200.2,200.29,199.71,200.29,66047.0,199.7834,199.8732,199.2945,199.8732,66047.0
2025-04-02 11:20:00,200.29,201.59,200.24,201.28,115459.0,199.8732,201.1705,199.8234,200.8612,115459.0
2025-04-02 11:30:00,201.28,202.06,201.13,201.89,38945.0,200.8612,201.6396,200.7115,201.4699,38945.0
2025-04-02 11:40:00,201.85,201.92,200.99,201.14,62162.0,201.43,201.4999,200.5718,200.7215,62162.0
2025-04-02 11:50:00,201.14,202.18,200.86,201.95,78760.0,200.7215,201.7593,200.4421,201.5298,78760.0
2025-04-02 12:00:00,201.91,202.19,201.79,202.17,30011.0,201.4899,201.7693,201.3701,201.7493,30011.0
2025-04-02 12:10:00,202.17,203.02,202.1,203.01,40748.0,201.7493,202.5976,201.6795,202.5876,40748.0
2025-04-02 12:20:00,203.03,203.11,202.68,203.05,37648.0,202.6075,202.6874,202.2583,202.6275,37648.0
2025-04-02 12:30:00,203.06,203.24,202.71,202.93,45981.0,202.6375,202.8171,202.2882,202.5078,45981.0
2025-04-02 12:40:00,202.94,203.66,202.71,203.63,35025.0,202.5177,203.2362,202.2882,203.2063,35025.0
2025-04-02 12:50:00,203.66,203.83,202.92,203.57,166108.0,203.2362,203.4059,202.4978,203.1464,166108.0
2025-04-02 13:00:00,203.59,204.03,203.48,203.89,56164.0,203.1664,203.6055,203.0566,203.4658,56164.0
2025-04-02 13:10:00,203.86,204.49,203.86,204.19,86264.0,203.4358,204.0645,203.4358,203.7651,86264.0
2025-04-02 13:20:00,204.17,204.34,203.78,204.1,30047.0,203.7452,203.9148,203.356,203.6753,30047.0
2025-04-02 13:30:00,204.05,204.13,203.4,203.58,56419.0,203.6254,203.7053,202.9768,203.1564,56419.0
2025-04-02 13:40:00,203.64,203.69,203.09,203.27,69188.0,203.2163,203.2662,202.6674,202.847,69188.0
2025-04-02 13:50:00,203.24,203.53,202.97,203.45,40546.0,202.8171,203.1065,202.5477,203.0267,40546.0
2025-04-02 14:00:00,203.44,203.57,202.74,202.85,45929.0,203.0167,203.1464,202.3181,202.4279,45929.0
2025-04-02 14:10:00,202.89,202.99,202.63,202.74,36806.0,202.4678,202.5676,202.2084,202.3181,36806.0
2025-04-02 14:20:00,202.72,202.91,201.87,201.87,19631.0,202.2982,202.4878,201.45,201.45,19631.0
2025-04-02 14:30:00,201.83,203.07,201.78,203.07,37672.0,201.41,202.6475,201.3601,202.6475,37672.0
2025-04-02 14:40:00,203.08,203.27,202.87,203.05,36179.0,202.6574,202.847,202.4479,202.6275,36179.0
2025-04-02 14:50:00,203.05,203.05,202.13,202.17,30305.0,202.6275,202.6275,201.7094,201.7493,30305.0
2025-04-02 15:00:00,202.09,202.8,202.09,202.66,24965.0,201.6695,202.378,201.6695,202.2383,24965.0
2025-04-02 15:10:00,202.63,202.7,202.17,202.3,48955.0,202.2084,202.2782,201.7493,201.8791,48955.0
2025-04-02 15:20:00,202.31,202.93,202.22,202.87,56194.0,201.889,202.5078,201.7992,202.4479,56194.0
2025-04-02 15:30:00,202.84,203.59,202.56,203.4,73053.0,202.4179,203.1664,202.1385,202.9768,73053.0
2025-04-02 15:40:00,203.39,203.86,203.08,203.69,290297.0,202.9668,203.4358,202.6574,203.2662,290297.0
2025-04-02 15:50:00,203.67,203.8,203.27,203.29,493368.0,203.2462,203.3759,202.847,202.867,493368.0
2025-04-03 09:30:00,192.28,194.93,192.28,194.86,452256.0,191.8799,194.5244,191.8799,194.4545,452256.0
2025-04-03 09:40:00,194.73,194.8,193.49,193.69,225300.0,194.3248,194.3947,193.0874,193.287,225300.0
2025-04-03 09:50:00,193.66,194.67,193.4,193.52,141908.0,193.257,194.2649,192.9976,193.1173,141908.0
2025-04-03 10:00:00,193.52,193.59,192.22,192.37,140355.0,193.1173,193.1872,191.82,191.9697,140355.0
2025-04-03 10:10:00,192.29,192.43,191.59,191.59,77143.0,191.8899,192.0296,191.1913,191.1913,77143.0
2025-04-03 10:20:00,191.63,192.0,191.18,191.76,162948.0,191.2313,191.6005,190.7822,191.361,162948.0
2025-04-03 10:30:00,191.69,191.99,190.7,190.85,70771.0,191.2911,191.5905,190.3032,190.4529,70771.0
2025-04-03 10:40:00,190.93,191.12,190.26,190.34,64833.0,190.5327,190.7223,189.8641,189.944,64833.0
2025-04-03 10:50:00,190.34,190.82,190.13,190.48,112541.0,189.944,190.423,189.7344,190.0837,112541.0
2025-04-03 11:00:00,190.43,190.81,190.24,190.56,51712.0,190.0338,190.413,189.8442,190.1635,51712.0
2025-04-03 11:10:00,190.55,191.98,190.55,191.75,78718.0,190.1535,191.5805,190.1535,191.351,78718.0
2025-04-03 11:20:00,191.67,192.11,191.29,191.69,66711.0,191.2712,191.7103,190.892,191.2911,66711.0
2025-04-03 11:30:00,191.62,192.61,191.62,192.57,100849.0,191.2213,192.2092,191.2213,192.1693,100849.0
2025-04-03 11:40:00,192.55,192.93,192.23,192.5,79036.0,192.1494,192.5286,191.83,192.0995,79036.0
2025-04-03 11:50:00,192.49,193.18,192.05,192.81,68746.0,192.0895,192.778,191.6504,192.4088,68746.0
2025-04-03 12:00:00,192.78,193.38,192.74,192.81,90612.0,192.3789,192.9776,192.339,192.4088,90612.0
2025-04-03 12:10:00,192.87,193.85,192.83,193.83,84861.0,192.4687,193.4466,192.4288,193.4267,84861.0
2025-04-03 12:20:00,193.82,194.15,193.45,194.15,58754.0,193.4167,193.746,193.0475,193.746,58754.0
2025-04-03 12:30:00,194.18,194.37,193.23,193.42,83250.0,193.776,193.9656,192.8279,193.0175,83250.0
2025-04-03 12:40:00,193.45,194.02,193.28,193.59,35191.0,193.0475,193.6163,192.8778,193.1872,35191.0
2025-04-03 12:50:00,193.63,193.64,192.75,193.08,74797.0,193.2271,193.2371,192.3489,192.6782,74797.0
2025-04-03 13:00:00,193.11,193.65,193.05,193.27,52190.0,192.7082,193.2471,192.6483,192.8679,52190.0
2025-04-03 13:10:00,193.19,193.32,192.73,192.82,32432.0,192.788,192.9178,192.329,192.4188,32432.0
2025-04-03 13:20:00,192.89,193.01,192.25,192.39,31677.0,192.4886,192.6084,191.85,191.9897,31677.0
2025-04-03 13:30:00,192.33,192.95,192.18,192.77,52757.0,191.9298,192.5485,191.7801,192.3689,52757.0
2025-04-03 13:40:00,192.76,193.1,192.7,192.73,24184.0,192.3589,192.6982,192.299,192.329,24184.0
2025-04-03 13:50:00,192.78,192.83,192.22,192.22,28217.0,192.3789,192.4288,191.82,191.82,28217.0
2025-04-03 14:00:00,192.24,192.5,192.08,192.16,100172.0,191.84,192.0995,191.6803,191.7602,100172.0
2025-04-03 14:10:00,192.16,192.2,191.58,191.72,58975.0,191.7602,191.8001,191.1814,191.3211,58975.0
2025-04-03 14:20:00,191.77,191.96,191.55,191.77,38739.0,191.371,191.5606,191.1514,191.371,38739.0
2025-04-03 14:30:00,191.78,192.1,191.46,191.95,95797.0,191.381,191.7003,191.0616,191.5506,95797.0
2025-04-03 14:40:00,191.94,192.44,191.92,192.31,69377.0,191.5406,192.0396,191.5207,191.9099,69377.0
2025-04-03 14:50:00,192.3,192.41,191.93,192.21,46877.0,191.8999,192.0096,191.5306,191.8101,46877.0
2025-04-03 15:00:00,192.22,192.36,191.97,192.06,76659.0,191.82,191.9597,191.5706,191.6604,76659.0
2025-04-03 15:10:00,192.05,192.18,190.95,191.26,151325.0,191.6504,191.7801,190.5527,190.862,151325.0
2025-04-03 15:20:00,191.3,191.49,190.92,191.13,80424.0,190.902,191.0916,190.5227,190.7323,80424.0
2025-04-03 15:30:00,191.14,191.25,190.78,191.05,149169.0,190.7423,190.8521,190.383,190.6525,149169.0
2025-04-03 15:40:00,191.04,191.57,190.97,191.07,195384.0,190.6425,191.1714,190.5726,190.6724,195384.0
2025-04-03 15:50:00,191.11,191.42,190.79,191.16,1063805.0,190.7123,191.0217,190.393,190.7622,1063805.0
2025-04-04 09:30:00,184.62,185.85,184.5,185.44,474768.0,184.2359,185.4633,184.1161,185.0541,474768.0
2025-04-04 09:40:00,185.4,186.04,184.4,185.45,259995.0,185.0142,185.6529,184.0163,185.0641,259995.0
2025-04-04 09:50:00,185.43,186.96,185.23,186.47,203713.0,185.0442,186.571,184.8446,186.082,203713.0
2025-04-04 10:00:00,186.48,186.63,185.44,185.45,123067.0,186.092,186.2417,185.0541,185.0641,123067.0
2025-04-04 10:10:00,185.44,185.7,184.62,185.61,144915.0,185.0541,185.3136,184.2359,185.2238,144915.0
2025-04-04 10:20:00,185.51,186.08,184.44,184.45,152670.0,185.124,185.6928,184.0562,184.0662,152670.0
2025-04-04 10:30:00,184.43,185.05,183.56,184.18,148120.0,184.0462,184.665,183.1781,183.7968,148120.0
2025-04-04 10:40:00,184.18,184.25,182.36,182.36,117057.0,183.7968,183.8666,181.9806,181.9806,117057.0
2025-04-04 10:50:00,182.37,184.62,181.69,184.25,231485.0,181.9905,184.2359,181.3119,183.8666,231485.0
2025-04-04 11:00:00,184.21,187.26,183.94,186.87,428193.0,183.8267,186.8704,183.5573,186.4812,428193.0
2025-04-04 11:10:00,186.86,189.2,186.75,188.14,267478.0,186.4712,188.8063,186.3614,187.7485,267478.0
2025-04-04 11:20:00,188.12,189.35,186.83,186.84,459329.0,187.7286,188.956,186.4413,186.4512,459329.0
2025-04-04 11:30:00,186.89,187.46,185.78,186.27,189548.0,186.5011,187.0699,185.3934,185.8824,189548.0
2025-04-04 11:40:00,186.19,187.87,186.19,187.67,156279.0,185.8026,187.4791,185.8026,187.2795,156279.0
2025-04-04 11:50:00,187.62,187.98,186.42,186.47,200467.0,187.2296,187.5889,186.0321,186.082,200467.0
2025-04-04 12:00:00,186.49,187.69,186.46,186.93,109358.0,186.102,187.2995,186.072,186.541,109358.0
2025-04-04 12:10:00,186.87,187.79,186.13,186.24,110520.0,186.4812,187.3993,185.7427,185.8525,110520.0
2025-04-04 12:20:00,186.35,186.39,185.69,185.81,109499.0,185.9623,186.0022,185.3036,185.4234,109499.0
2025-04-04 12:30:00,185.74,186.05,184.92,185.86,293413.0,185.3535,185.6629,184.5352,185.4733,293413.0
2025-04-04 12:40:00,186.0,186.13,184.64,184.71,175296.0,185.613,185.7427,184.2558,184.3257,175296.0
2025-04-04 12:50:00,184.71,185.49,184.48,185.15,97025.0,184.3257,185.104,184.0961,184.7647,97025.0
2025-04-04 13:00:00,185.11,185.86,184.97,185.1,111462.0,184.7248,185.4733,184.5851,184.7149,111462.0
2025-04-04 13:10:00,185.12,185.16,183.9,184.39,129211.0,184.7348,184.7747,183.5174,184.0063,129211.0
2025-04-04 13:20:00,184.44,185.49,184.36,185.17,139580.0,184.0562,185.104,183.9764,184.7847,139580.0
2025-04-04 13:30:00,185.14,186.32,184.5,186.12,167711.0,184.7548,185.9323,184.1161,185.7327,167711.0
2025-04-04 13:40:00,186.05,186.75,185.7,186.72,121919.0,185.6629,186.3614,185.3136,186.3315,121919.0
2025-04-04 13:50:00,186.69,186.85,185.85,186.83,99616.0,186.3015,186.4612,185.4633,186.4413,99616.0
2025-04-04 14:00:00,186.86,187.4,185.99,186.1,136900.0,186.4712,187.0101,185.603,185.7128,136900.0
2025-04-04 14:10:00,186.11,186.26,185.26,185.35,111041.0,185.7228,185.8724,184.8745,184.9643,111041.0
2025-04-04 14:20:00,185.42,185.56,184.55,184.66,118035.0,185.0342,185.1739,184.166,184.2758,118035.0
2025-04-04 14:30:00,184.69,184.87,183.94,184.16,175324.0,184.3057,184.4853,183.5573,183.7768,175324.0
2025-04-04 14:40:00,184.13,184.26,183.38,184.11,134531.0,183.7469,183.8766,182.9984,183.7269,134531.0
2025-04-04 14:50:00,184.16,184.58,183.75,184.11,165694.0,183.7768,184.1959,183.3677,183.7269,165694.0
2025-04-04 15:00:00,184.11,184.4,183.51,184.18,88950.0,183.7269,184.0163,183.1282,183.7968,88950.0
2025-04-04 15:10:00,184.26,185.44,184.09,184.5,160444.0,183.8766,185.0541,183.707,184.1161,160444.0
2025-04-04 15:20:00,184.5,186.12,184.5,185.58,229188.0,184.1161,185.7327,184.1161,185.1939,229188.0
2025-04-04 15:30:00,185.5,186.81,185.38,186.4,336902.0,185.114,186.4213,184.9943,186.0121,336902.0
2025-04-04 15:40:00,186.39,186.61,185.09,185.12,264194.0,186.0022,186.2217,184.7049,184.7348,264194.0
2025-04-04 15:50:00,185.1,185.1,182.74,182.92,1042992.0,184.7149,184.7149,182.3598,182.5394,1042992.0
2025-04-07 09:30:00,175.85,176.22,173.67,174.67,482003.0,175.4841,175.8533,173.3086,174.3066,482003.0
2025-04-07 09:40:00,174.65,175.93,173.1,175.48,546793.0,174.2866,175.5639,172.7398,175.1149,546793.0
2025-04-07 09:50:00,175.46,178.76,175.39,178.6,462065.0,175.0949,178.388,175.0251,178.2284,462065.0
2025-04-07 10:00:00,178.54,179.38,177.19,177.76,560372.0,178.1685,179.0068,176.8213,177.3901,560372.0
2025-04-07 10:10:00,177.76,189.22,177.72,185.48,1792487.0,177.3901,188.8263,177.3502,185.0941,1792487.0
2025-04-07 10:20:00,185.41,185.42,178.75,179.03,1138557.0,185.0242,185.0342,178.3781,178.6575,1138557.0
2025-04-07 10:30:00,179.15,182.13,177.37,177.5,457556.0,178.7772,181.751,177.0009,177.1307,457556.0
2025-04-07 10:40:00,177.39,180.48,177.28,179.97,372668.0,177.0209,180.1045,176.9111,179.5955,372668.0
2025-04-07 10:50:00,180.02,183.27,179.79,181.96,384843.0,179.6454,182.8887,179.4159,181.5814,384843.0
2025-04-07 11:00:00,181.94,183.24,180.24,180.41,257481.0,181.5614,182.8587,179.865,180.0346,257481.0
2025-04-07 11:10:00,180.32,181.22,176.92,178.8,539549.0,179.9448,180.8429,176.5519,178.428,539549.0
2025-04-07 11:20:00,178.69,179.73,177.14,177.21,369812.0,178.3182,179.356,176.7714,176.8413,369812.0
2025-04-07 11:30:00,177.28,179.74,177.27,178.77,255534.0,176.9111,179.366,176.9011,178.398,255534.0
2025-04-07 11:40:00,178.72,180.71,178.68,179.82,186153.0,178.3481,180.334,178.3082,179.4458,186153.0
2025-04-07 11:50:00,179.83,180.5,178.87,179.09,195342.0,179.4558,180.1244,178.4978,178.7174,195342.0
2025-04-07 12:00:00,179.04,179.09,177.57,177.68,141405.0,178.6675,178.7174,177.2005,177.3103,141405.0
2025-04-07 12:10:00,177.68,178.36,177.23,178.22,261773.0,177.3103,177.9889,176.8612,177.8492,261773.0
2025-04-07 12:20:00,178.22,179.59,177.39,179.04,370398.0,177.8492,179.2163,177.0209,178.6675,370398.0
2025-04-07 12:30:00,178.98,179.82,178.81,179.14,247189.0,178.6076,179.4458,178.4379,178.7673,247189.0
2025-04-07 12:40:00,179.16,179.54,177.42,177.89,276590.0,178.7872,179.1664,177.0508,177.5199,276590.0
2025-04-07 12:50:00,177.93,178.22,176.9,177.25,253345.0,177.5598,177.8492,176.5319,176.8812,253345.0
2025-04-07 13:00:00,177.23,180.4,177.13,177.86,694472.0,176.8612,180.0246,176.7614,177.4899,694472.0
2025-04-07 13:10:00,177.88,180.35,177.41,179.97,282524.0,177.5099,179.9747,177.0409,179.5955,282524.0
2025-04-07 13:20:00,179.98,180.88,179.54,180.76,320434.0,179.6055,180.5036,179.1664,180.3839,320434.0
2025-04-07 13:30:00,180.74,181.21,179.54,181.14,386611.0,180.3639,180.8329,179.1664,180.7631,386611.0
2025-04-07 13:40:00,181.08,182.51,180.44,181.99,372153.0,180.7032,182.1302,180.0646,181.6113,372153.0
2025-04-07 13:50:00,182.01,182.75,181.51,182.63,208367.0,181.6313,182.3697,181.1323,182.25,208367.0
2025-04-07 14:00:00,182.64,182.92,181.1,181.67,169554.0,182.26,182.5394,180.7232,181.292,169554.0
2025-04-07 14:10:00,181.66,182.53,180.92,182.33,240345.0,181.282,182.1502,180.5436,181.9506,240345.0
2025-04-07 14:20:00,182.29,182.61,180.46,180.57,163712.0,181.9107,182.23,180.0845,180.1943,163712.0
2025-04-07 14:30:00,180.59,181.94,180.59,181.82,242757.0,180.2142,181.5614,180.2142,181.4417,242757.0
2025-04-07 14:40:00,181.85,182.23,180.86,181.21,160920.0,181.4716,181.8508,180.4837,180.8329,160920.0
2025-04-07 14:50:00,181.21,181.34,179.76,179.98,156800.0,180.8329,180.9627,179.386,179.6055,156800.0
2025-04-07 15:00:00,180.01,181.26,179.44,179.54,176274.0,179.6354,180.8828,179.0666,179.1664,176274.0
2025-04-07 15:10:00,179.47,180.51,178.79,180.32,174938.0,179.0966,180.1344,178.418,179.9448,174938.0
2025-04-07 15:20:00,180.38,180.55,179.16,179.23,219191.0,180.0047,180.1743,178.7872,178.8571,219191.0
2025-04-07 15:30:00,179.27,181.57,179.27,180.76,292627.0,178.897,181.1922,178.897,180.3839,292627.0
2025-04-07 15:40:00,180.77,180.94,179.32,179.77,283576.0,180.3939,180.5635,178.9469,179.3959,283576.0
2025-04-07 15:50:00,179.76,180.99,179.11,180.83,1051566.0,179.386,180.6134,178.7373,180.4537,1051566.0
2025-04-08 09:30:00,187.44,187.82,185.16,185.93,363991.0,187.05,187.4292,184.7747,185.5431,363991.0
2025-04-08 09:40:00,185.92,186.67,185.28,185.51,272208.0,185.5331,186.2816,184.8945,185.124,272208.0
2025-04-08 09:50:00,185.53,187.37,185.34,187.04,239588.0,185.144,186.9801,184.9544,186.6508,239588.0
2025-04-08 10:00:00,187.03,188.08,186.79,188.04,343038.0,186.6408,187.6887,186.4013,187.6487,343038.0
2025-04-08 10:10:00,188.05,188.46,187.48,188.13,243399.0,187.6587,188.0679,187.0899,187.7385,243399.0
2025-04-08 10:20:00,188.13,188.46,187.66,187.83,211306.0,187.7385,188.0679,187.2695,187.4392,211306.0
2025-04-08 10:30:00,187.85,188.24,187.36,188.13,150477.0,187.4591,187.8483,186.9702,187.7385,150477.0
2025-04-08 10:40:00,188.13,188.16,186.44,186.57,210402.0,187.7385,187.7685,186.0521,186.1818,210402.0
2025-04-08 10:50:00,186.57,186.76,185.52,185.53,141875.0,186.1818,186.3714,185.134,185.144,141875.0
2025-04-08 11:00:00,185.53,185.98,184.91,185.24,154054.0,185.144,185.593,184.5252,184.8546,154054.0
2025-04-08 11:10:00,185.28,185.32,183.85,184.52,220875.0,184.8945,184.9344,183.4675,184.1361,220875.0
2025-04-08 11:20:00,184.54,185.02,183.94,183.96,204134.0,184.156,184.635,183.5573,183.5772,204134.0
2025-04-08 11:30:00,183.96,185.02,183.88,184.99,128567.0,183.5772,184.635,183.4974,184.6051,128567.0
2025-04-08 11:40:00,184.94,185.41,184.3,184.41,51277.0,184.5552,185.0242,183.9165,184.0263,51277.0
2025-04-08 11:50:00,184.44,184.68,183.85,184.55,47708.0,184.0562,184.2957,183.4675,184.166,47708.0
2025-04-08 12:00:00,184.52,184.78,184.02,184.05,81520.0,184.1361,184.3955,183.6371,183.667,81520.0
2025-04-08 12:10:00,184.09,184.55,183.0,183.09,61570.0,183.707,184.166,182.6192,182.709,61570.0
2025-04-08 12:20:00,183.02,183.21,182.31,183.21,52289.0,182.6392,182.8288,181.9307,182.8288,52289.0
2025-04-08 12:30:00,183.18,183.44,181.3,181.52,169577.0,182.7988,183.0583,180.9228,181.1423,169577.0
2025-04-08 12:40:00,181.43,182.63,180.94,182.1,137042.0,181.0525,182.25,180.5635,181.7211,137042.0
2025-04-08 12:50:00,182.12,182.3,180.74,180.75,83214.0,181.7411,181.9207,180.3639,180.3739,83214.0
2025-04-08 13:00:00,180.74,181.37,179.8,179.82,118795.0,180.3639,180.9926,179.4259,179.4458,118795.0
2025-04-08 13:10:00,179.78,180.73,179.34,180.17,116922.0,179.4059,180.3539,178.9668,179.7951,116922.0
2025-04-08 13:20:00,180.13,180.25,179.05,179.17,85533.0,179.7552,179.8749,178.6774,178.7972,85533.0
2025-04-08 13:30:00,179.03,180.33,178.98,180.15,155118.0,178.6575,179.9548,178.6076,179.7752,155118.0
2025-04-08 13:40:00,180.19,181.64,180.1,180.32,69263.0,179.8151,181.2621,179.7253,179.9448,69263.0
2025-04-08 13:50:00,180.25,180.9,180.03,180.72,50938.0,179.8749,180.5236,179.6554,180.344,50938.0
2025-04-08 14:00:00,180.7,180.71,179.4,179.61,39022.0,180.324,180.334,179.0267,179.2363,39022.0
2025-04-08 14:10:00,179.62,180.3,179.09,180.18,33754.0,179.2463,179.9248,178.7174,179.8051,33754.0
2025-04-08 14:20:00,180.13,180.16,178.83,178.9,59847.0,179.7552,179.7851,178.4579,178.5278,59847.0
2025-04-08 14:30:00,178.99,180.99,178.57,179.01,175902.0,178.6176,180.6134,178.1984,178.6375,175902.0
2025-04-08 14:40:00,179.04,179.47,178.57,179.24,84031.0,178.6675,179.0966,178.1984,178.867,84031.0
2025-04-08 14:50:00,179.28,179.35,178.46,178.53,107651.0,178.907,178.9768,178.0887,178.1585,107651.0
2025-04-08 15:00:00,178.53,178.66,177.08,177.14,72404.0,178.1585,178.2883,176.7115,176.7714,72404.0
2025-04-08 15:10:00,177.1,177.36,175.57,175.86,190141.0,176.7315,176.991,175.2047,175.4941,190141.0
2025-04-08 15:20:00,175.85,177.37,175.81,176.94,142762.0,175.4841,177.0009,175.4442,176.5718,142762.0
2025-04-08 15:30:00,176.88,176.96,174.62,174.78,212401.0,176.512,176.5918,174.2567,174.4163,212401.0
2025-04-08 15:40:00,174.84,175.57,173.96,174.0,170722.0,174.4762,175.2047,173.598,173.638,170722.0
2025-04-08 15:50:00,174.01,176.62,174.01,176.41,599788.0,173.6479,176.2525,173.6479,176.0429,599788.0
2025-04-09 09:30:00,176.04,178.37,176.03,178.37,195759.0,175.6737,177.9989,175.6637,177.9989,195759.0
2025-04-09 09:40:00,178.39,179.16,176.75,177.92,246422.0,178.0188,178.7872,176.3822,177.5498,246422.0
2025-04-09 09:50:00,178.04,178.93,177.8,178.48,202360.0,177.6695,178.5577,177.43,178.1086,202360.0
2025-04-09 10:00:00,178.37,180.06,177.76,177.91,169489.0,177.9989,179.6853,177.3901,177.5398,169489.0
2025-04-09 10:10:00,177.94,178.73,177.18,178.23,88295.0,177.5698,178.3581,176.8113,177.8591,88295.0
2025-04-09 10:20:00,178.25,178.71,177.29,178.15,127640.0,177.8791,178.3381,176.9211,177.7793,127640.0
2025-04-09 10:30:00,178.27,179.46,178.08,178.35,406218.0,177.8991,179.0866,177.7095,177.9789,406218.0
2025-04-09 10:40:00,178.35,178.54,177.29,177.39,106427.0,177.9789,178.1685,176.9211,177.0209,106427.0
2025-04-09 10:50:00,177.53,177.62,175.94,175.96,105408.0,177.1606,177.2504,175.5739,175.5939,105408.0
2025-04-09 11:00:00,175.93,177.51,175.75,177.11,117443.0,175.5639,177.1406,175.3843,176.7415,117443.0
2025-04-09 11:10:00,177.09,177.86,176.69,177.69,55967.0,176.7215,177.4899,176.3224,177.3203,55967.0
2025-04-09 11:20:00,177.72,178.07,177.33,177.4,60363.0,177.3502,177.6995,176.961,177.0309,60363.0
2025-04-09 11:30:00,177.42,177.73,176.37,176.38,74928.0,177.0508,177.3602,176.003,176.013,74928.0
2025-04-09 11:40:00,176.42,177.5,175.96,177.09,105963.0,176.0529,177.1307,175.5939,176.7215,105963.0
2025-04-09 11:50:00,177.09,177.27,176.0,176.25,75674.0,176.7215,176.9011,175.6338,175.8833,75674.0
2025-04-09 12:00:00,176.29,177.1,175.92,177.0,120712.0,175.9232,176.7315,175.554,176.6317,120712.0
2025-04-09 12:10:00,176.87,178.0,176.85,177.77,59381.0,176.502,177.6296,176.482,177.4001,59381.0
2025-04-09 12:20:00,177.72,177.95,177.4,177.45,138411.0,177.3502,177.5797,177.0309,177.0808,138411.0
2025-04-09 12:30:00,177.47,178.13,177.24,177.83,75784.0,177.1007,177.7594,176.8712,177.46,75784.0
2025-04-09 12:40:00,177.83,177.94,177.39,177.94,69479.0,177.46,177.5698,177.0209,177.5698,69479.0
2025-04-09 12:50:00,177.96,178.48,177.67,177.91,68257.0,177.5897,178.1086,177.3003,177.5398,68257.0
2025-04-09 13:00:00,177.98,179.71,177.92,178.31,170946.0,177.6097,179.3361,177.5498,177.939,170946.0
2025-04-09 13:10:00,178.3,182.73,176.83,182.36,535512.0,177.929,182.3498,176.4621,181.9806,535512.0
2025-04-09 13:20:00,182.37,190.95,180.67,187.38,792318.0,181.9905,190.5527,180.2941,186.9901,792318.0
2025-04-09 13:30:00,187.41,191.88,187.23,188.95,548290.0,187.02,191.4807,186.8404,188.5568,548290.0
2025-04-09 13:40:00,189.0,191.4,187.92,190.43,502836.0,188.6067,191.0017,187.529,190.0338,502836.0
2025-04-09 13:50:00,190.49,192.53,189.45,192.34,331944.0,190.0936,192.1294,189.0558,191.9398,331944.0
2025-04-09 14:00:00,192.57,193.89,191.07,192.17,296984.0,192.1693,193.4866,190.6724,191.7701,296984.0
2025-04-09 14:10:00,192.03,193.66,191.56,192.51,275898.0,191.6304,193.257,191.1614,192.1094,275898.0
2025-04-09 14:20:00,192.58,194.54,192.12,194.01,298894.0,192.1793,194.1352,191.7202,193.6063,298894.0
2025-04-09 14:30:00,194.1,194.68,192.7,193.73,345235.0,193.6961,194.2749,192.299,193.3269,345235.0
2025-04-09 14:40:00,193.73,193.87,191.31,192.23,474555.0,193.3269,193.4666,190.9119,191.83,474555.0
2025-04-09 14:50:00,192.25,193.17,190.98,191.09,301337.0,191.85,192.7681,190.5826,190.6924,301337.0
2025-04-09 15:00:00,191.08,192.85,190.6,192.26,344376.0,190.6824,192.4487,190.2034,191.86,344376.0
2025-04-09 15:10:00,192.27,193.79,192.2,193.75,328007.0,191.8699,193.3868,191.8001,193.3469,328007.0
2025-04-09 15:20:00,193.74,194.8,193.67,194.46,299708.0,193.3369,194.3947,193.267,194.0554,299708.0
2025-04-09 15:30:00,194.45,195.46,193.68,194.56,295187.0,194.0454,195.0533,193.277,194.1552,295187.0
2025-04-09 15:40:00,194.53,195.07,193.87,195.06,243935.0,194.1252,194.6641,193.4666,194.6541,243935.0
2025-04-09 15:50:00,195.06,196.15,194.81,195.45,917942.0,194.6541,195.7419,194.4046,195.0433,917942.0
2025-04-10 09:30:00,190.83,190.95,189.49,189.92,258143.0,190.4329,190.5527,189.0957,189.5248,258143.0
2025-04-10 09:40:00,189.9,189.98,188.45,189.78,281248.0,189.5049,189.5847,188.0579,189.3851,281248.0
2025-04-10 09:50:00,189.78,190.29,188.49,188.49,243270.0,189.3851,189.8941,188.0978,188.0978,243270.0
2025-04-10 10:00:00,188.5,189.15,187.8,188.63,143692.0,188.1078,188.7564,187.4092,188.2375,143692.0
2025-04-10 10:10:00,188.53,188.81,187.79,188.41,111625.0,188.1377,188.4171,187.3993,188.018,111625.0
2025-04-10 10:20:00,188.44,189.48,188.04,188.48,102548.0,188.0479,189.0857,187.6487,188.0878,102548.0
2025-04-10 10:30:00,188.51,190.13,188.51,189.98,126803.0,188.1178,189.7344,188.1178,189.5847,126803.0
2025-04-10 10:40:00,190.11,190.35,188.66,188.89,87632.0,189.7144,189.9539,188.2674,188.497,87632.0
2025-04-10 10:50:00,188.84,189.1,187.44,187.59,207934.0,188.4471,188.7065,187.05,187.1997,207934.0
2025-04-10 11:00:00,187.55,188.8,187.46,188.75,92649.0,187.1598,188.4072,187.0699,188.3573,92649.0
2025-04-10 11:10:00,188.72,188.75,187.65,187.79,82782.0,188.3273,188.3573,187.2595,187.3993,82782.0
2025-04-10 11:20:00,187.81,187.96,187.16,187.21,71388.0,187.4192,187.5689,186.7706,186.8205,71388.0
2025-04-10 11:30:00,187.2,187.4,186.55,186.74,98687.0,186.8105,187.0101,186.1618,186.3514,98687.0
2025-04-10 11:40:00,186.75,187.15,186.0,186.04,120677.0,186.3614,186.7606,185.613,185.6529,120677.0
2025-04-10 11:50:00,186.03,186.24,184.86,185.01,193310.0,185.6429,185.8525,184.4754,184.625,193310.0
2025-04-10 12:00:00,184.95,185.55,183.86,184.69,486090.0,184.5652,185.1639,183.4774,184.3057,486090.0
2025-04-10 12:10:00,184.69,185.09,183.15,183.49,183594.0,184.3057,184.7049,182.7689,183.1082,183594.0
2025-04-10 12:20:00,183.4,183.4,181.8,182.62,185523.0,183.0184,183.0184,181.4217,182.24,185523.0
2025-04-10 12:30:00,182.57,185.09,182.56,184.85,175640.0,182.1901,184.7049,182.1801,184.4654,175640.0
2025-04-10 12:40:00,184.85,185.4,183.85,185.12,111050.0,184.4654,185.0142,183.4675,184.7348,111050.0
2025-04-10 12:50:00,185.17,185.71,184.54,185.57,120036.0,184.7847,185.3236,184.156,185.1839,120036.0
2025-04-10 13:00:00,185.5,187.35,184.89,184.94,159507.0,185.114,186.9602,184.5053,184.5552,159507.0
2025-04-10 13:10:00,185.01,185.01,183.42,184.06,49443.0,184.625,184.625,183.0383,183.677,49443.0
2025-04-10 13:20:00,184.09,185.59,183.05,185.49,108979.0,183.707,185.2038,182.6691,185.104,108979.0
2025-04-10 13:30:00,185.44,186.35,185.19,185.54,56059.0,185.0541,185.9623,184.8047,185.1539,56059.0
2025-04-10 13:40:00,185.65,187.64,185.48,186.79,113096.0,185.2637,187.2496,185.0941,186.4013,113096.0
2025-04-10 13:50:00,186.84,188.03,186.21,187.39,68934.0,186.4512,187.6388,185.8225,187.0001,68934.0
2025-04-10 14:00:00,187.44,188.95,186.82,186.94,100187.0,187.05,188.5568,186.4313,186.551,100187.0
2025-04-10 14:10:00,186.92,187.45,186.31,187.22,80362.0,186.5311,187.06,185.9223,186.8304,80362.0
2025-04-10 14:20:00,187.34,189.54,187.34,189.42,54561.0,186.9502,189.1456,186.9502,189.0259,54561.0
2025-04-10 14:30:00,189.5,189.86,188.3,189.19,42609.0,189.1057,189.4649,187.9082,188.7963,42609.0
2025-04-10 14:40:00,189.23,190.06,188.45,188.85,60441.0,188.8363,189.6645,188.0579,188.4571,60441.0
2025-04-10 14:50:00,188.88,189.49,187.56,188.42,59827.0,188.487,189.0957,187.1697,188.0279,59827.0
2025-04-10 15:00:00,188.39,189.64,187.88,187.88,100097.0,187.998,189.2454,187.4891,187.4891,100097.0
2025-04-10 15:10:00,187.93,188.72,187.57,188.52,78544.0,187.539,188.3273,187.1797,188.1277,78544.0
2025-04-10 15:20:00,188.54,189.13,186.79,186.8,133892.0,188.1477,188.7365,186.4013,186.4113,133892.0
2025-04-10 15:30:00,186.84,187.98,186.74,186.79,120451.0,186.4512,187.5889,186.3514,186.4013,120451.0
2025-04-10 15:40:00,186.85,187.13,185.39,186.02,266414.0,186.4612,186.7406,185.0043,185.6329,266414.0
2025-04-10 15:50:00,185.97,188.58,185.88,188.08,852617.0,185.583,188.1876,185.4932,187.6887,852617.0
2025-04-11 09:30:00,187.49,188.27,186.39,187.93,129255.0,187.0999,187.8783,186.0022,187.539,129255.0
2025-04-11 09:40:00,187.98,188.94,186.95,188.33,74250.0,187.5889,188.5469,186.561,187.9381,74250.0
2025-04-11 09:50:00,188.3,188.74,187.62,187.62,100753.0,187.9082,188.3473,187.2296,187.2296,100753.0
2025-04-11 10:00:00,187.6,188.04,186.23,187.56,129608.0,187.2097,187.6487,185.8425,187.1697,129608.0
2025-04-11 10:10:00,187.7,187.79,185.9,185.96,43187.0,187.3094,187.3993,185.5132,185.5731,43187.0
2025-04-11 10:20:00,185.89,185.95,184.62,184.7,83205.0,185.5032,185.5631,184.2359,184.3157,83205.0
2025-04-11 10:30:00,184.76,185.97,184.45,185.77,82743.0,184.3756,185.583,184.0662,185.3835,82743.0
2025-04-11 10:40:00,185.54,186.83,185.33,186.44,44152.0,185.1539,186.4413,184.9444,186.0521,44152.0
2025-04-11 10:50:00,186.36,186.37,185.24,185.24,31384.0,185.9722,185.9822,184.8546,184.8546,31384.0
2025-04-11 11:00:00,185.19,186.91,184.65,185.18,54531.0,184.8047,186.5211,184.2658,184.7947,54531.0
2025-04-11 11:10:00,185.14,185.35,184.14,184.5,66640.0,184.7548,184.9643,183.7569,184.1161,66640.0
2025-04-11 11:20:00,184.54,185.0,184.17,184.92,34317.0,184.156,184.6151,183.7868,184.5352,34317.0
2025-04-11 11:30:00,184.89,185.96,184.67,185.91,53378.0,184.5053,185.5731,184.2857,185.5232,53378.0
2025-04-11 11:40:00,185.93,185.93,185.21,185.56,30224.0,185.5431,185.5431,184.8246,185.1739,30224.0
2025-04-11 11:50:00,185.59,186.19,185.34,186.1,33830.0,185.2038,185.8026,184.9544,185.7128,33830.0
2025-04-11 12:00:00,186.02,186.38,185.57,185.9,19739.0,185.6329,185.9922,185.1839,185.5132,19739.0
2025-04-11 12:10:00,185.88,186.47,185.86,186.39,32758.0,185.4932,186.082,185.4733,186.0022,32758.0
2025-04-11 12:20:00,186.36,186.4,185.54,186.03,33082.0,185.9722,186.0121,185.1539,185.6429,33082.0
2025-04-11 12:30:00,186.04,187.92,186.04,187.66,30371.0,185.6529,187.529,185.6529,187.2695,30371.0
2025-04-11 12:40:00,187.7,188.56,187.49,188.56,32260.0,187.3094,188.1677,187.0999,188.1677,32260.0
2025-04-11 12:50:00,188.5,188.8,188.11,188.18,55739.0,188.1078,188.4072,187.7186,187.7884,55739.0
2025-04-11 13:00:00,188.2,188.78,187.73,188.22,33748.0,187.8084,188.3872,187.3394,187.8284,33748.0
2025-04-11 13:10:00,188.23,188.26,187.29,187.45,25748.0,187.8383,187.8683,186.9003,187.06,25748.0
2025-04-11 13:20:00,187.42,188.07,187.22,187.31,27482.0,187.03,187.6787,186.8304,186.9203,27482.0
2025-04-11 13:30:00,187.39,188.53,186.94,188.43,32590.0,187.0001,188.1377,186.551,188.0379,32590.0
2025-04-11 13:40:00,188.54,189.66,188.42,189.23,88094.0,188.1477,189.2654,188.0279,188.8363,88094.0
2025-04-11 13:50:00,189.26,189.97,189.12,189.24,51676.0,188.8662,189.5747,188.7265,188.8462,51676.0
2025-04-11 14:00:00,189.32,189.42,188.62,188.84,34752.0,188.9261,189.0259,188.2275,188.4471,34752.0
2025-04-11 14:10:00,188.86,189.29,188.48,188.62,30280.0,188.467,188.8961,188.0878,188.2275,30280.0
2025-04-11 14:20:00,188.7,188.83,188.24,188.73,36400.0,188.3074,188.4371,187.8483,188.3373,36400.0
2025-04-11 14:30:00,188.76,189.14,188.51,188.78,56021.0,188.3672,188.7464,188.1178,188.3872,56021.0
2025-04-11 14:40:00,188.94,189.2,188.74,189.03,24824.0,188.5469,188.8063,188.3473,188.6367,24824.0
2025-04-11 14:50:00,189.11,189.13,188.23,188.31,31809.0,188.7165,188.7365,187.8383,187.9182,31809.0
2025-04-11 15:00:00,188.36,189.27,188.25,189.25,41217.0,187.9681,188.8762,187.8583,188.8562,41217.0
2025-04-11 15:10:00,189.25,189.62,189.03,189.58,38359.0,188.8562,189.2254,188.6367,189.1855,38359.0
2025-04-11 15:20:00,189.59,189.89,189.43,189.51,53712.0,189.1955,189.4949,189.0358,189.1157,53712.0
2025-04-11 15:30:00,189.53,189.67,189.1,189.57,52996.0,189.1356,189.2753,188.7065,189.1756,52996.0
2025-04-11 15:40:00,189.59,189.79,189.43,189.69,102803.0,189.1955,189.3951,189.0358,189.2953,102803.0
2025-04-11 15:50:00,189.7,190.1,189.42,189.75,909229.0,189.3053,189.7045,189.0259,189.3552,909229.0
2025-04-14 09:30:00,192.55,193.57,191.09,191.09,141911.0,192.1494,193.1672,190.6924,190.6924,141911.0
2025-04-14 09:40:00,191.11,191.11,189.99,190.78,93233.0,190.7123,190.7123,189.5947,190.383,93233.0
2025-04-14 09:50:00,190.8,191.35,190.45,190.92,54719.0,190.403,190.9518,190.0537,190.5227,54719.0
2025-04-14 10:00:00,190.99,191.96,190.75,191.54,81216.0,190.5926,191.5606,190.3531,191.1415,81216.0
2025-04-14 10:10:00,191.56,191.56,190.57,191.09,71466.0,191.1614,191.1614,190.1735,190.6924,71466.0
2025-04-14 10:20:00,191.15,191.74,190.82,191.64,94517.0,190.7523,191.341,190.423,191.2412,94517.0
2025-04-14 10:30:00,191.58,191.89,191.34,191.85,59844.0,191.1814,191.4907,190.9419,191.4508,59844.0
2025-04-14 10:40:00,191.85,191.95,191.47,191.86,37579.0,191.4508,191.5506,191.0716,191.4608,37579.0
2025-04-14 10:50:00,191.89,192.22,191.39,191.56,58050.0,191.4907,191.82,190.9918,191.1614,58050.0
2025-04-14 11:00:00,191.57,191.77,190.67,190.82,62522.0,191.1714,191.371,190.2733,190.423,62522.0
2025-04-14 11:10:00,190.86,190.96,190.2,190.53,24225.0,190.4629,190.5627,189.8042,190.1336,24225.0
2025-04-14 11:20:00,190.55,190.62,189.59,189.64,35854.0,190.1535,190.2234,189.1955,189.2454,35854.0
2025-04-14 11:30:00,189.68,190.08,189.24,189.31,37932.0,189.2853,189.6845,188.8462,188.9161,37932.0
2025-04-14 11:40:00,189.25,189.49,188.61,188.69,44937.0,188.8562,189.0957,188.2176,188.2974,44937.0
2025-04-14 11:50:00,188.7,189.07,188.42,188.55,52022.0,188.3074,188.6766,188.0279,188.1577,52022.0
2025-04-14 12:00:00,188.5,188.86,188.31,188.41,38951.0,188.1078,188.467,187.9182,188.018,38951.0
2025-04-14 12:10:00,188.46,189.04,187.72,188.87,56275.0,188.0679,188.6467,187.3294,188.477,56275.0
2025-04-14 12:20:00,188.82,189.26,188.29,188.46,74169.0,188.4271,188.8662,187.8982,188.0679,74169.0
2025-04-14 12:30:00,188.45,189.29,188.26,188.93,32881.0,188.0579,188.8961,187.8683,188.5369,32881.0
2025-04-14 12:40:00,188.93,189.23,188.74,188.88,36349.0,188.5369,188.8363,188.3473,188.487,36349.0
2025-04-14 12:50:00,188.89,188.89,188.2,188.24,31517.0,188.497,188.497,187.8084,187.8483,31517.0
2025-04-14 13:00:00,188.22,189.62,188.15,188.75,209905.0,187.8284,189.2254,187.7585,188.3573,209905.0
2025-04-14 13:10:00,188.75,189.04,188.5,189.02,30630.0,188.3573,188.6467,188.1078,188.6267,30630.0
2025-04-14 13:20:00,189.01,189.46,188.82,188.93,47621.0,188.6167,189.0658,188.4271,188.5369,47621.0
2025-04-14 13:30:00,188.92,189.33,188.65,189.21,32491.0,188.5269,188.9361,188.2575,188.8163,32491.0
2025-04-14 13:40:00,189.19,189.36,188.9,189.3,34001.0,188.7963,188.966,188.5069,188.9061,34001.0
2025-04-14 13:50:00,189.34,189.95,189.18,189.75,34320.0,188.946,189.5548,188.7864,189.3552,34320.0
2025-04-14 14:00:00,189.8,190.05,189.72,189.98,66666.0,189.4051,189.6546,189.3252,189.5847,66666.0
2025-04-14 14:10:00,189.97,189.98,189.56,189.79,36990.0,189.5747,189.5847,189.1656,189.3951,36990.0
2025-04-14 14:20:00,189.93,190.15,189.9,190.01,32620.0,189.5348,189.7543,189.5049,189.6146,32620.0
2025-04-14 14:30:00,189.98,190.41,189.91,190.35,30835.0,189.5847,190.0138,189.5148,189.9539,30835.0
2025-04-14 14:40:00,190.34,190.62,190.26,190.5,36152.0,189.944,190.2234,189.8641,190.1036,36152.0
2025-04-14 14:50:00,190.51,190.56,190.29,190.42,40094.0,190.1136,190.1635,189.8941,190.0238,40094.0
2025-04-14 15:00:00,190.43,191.04,190.38,191.02,70612.0,190.0338,190.6425,189.9839,190.6225,70612.0
2025-04-14 15:10:00,191.03,191.25,190.85,190.95,47255.0,190.6325,190.8521,190.4529,190.5527,47255.0
2025-04-14 15:20:00,190.94,191.16,190.77,190.91,42407.0,190.5427,190.7622,190.3731,190.5128,42407.0
2025-04-14 15:30:00,190.88,191.26,190.82,191.23,132463.0,190.4828,190.862,190.423,190.8321,132463.0
2025-04-14 15:40:00,191.22,191.55,190.89,191.11,154235.0,190.8221,191.1514,190.4928,190.7123,154235.0
2025-04-14 15:50:00,191.08,191.08,190.15,190.31,252402.0,190.6824,190.6824,189.7543,189.914,252402.0
2025-04-15 09:30:00,189.96,190.65,189.26,190.62,100229.0,189.5647,190.2533,188.8662,190.2234,100229.0
2025-04-15 09:40:00,190.64,191.02,190.42,190.87,110098.0,190.2433,190.6225,190.0238,190.4728,110098.0
2025-04-15 09:50:00,190.88,191.23,190.63,190.66,78639.0,190.4828,190.8321,190.2333,190.2633,78639.0
2025-04-15 10:00:00,190.69,191.17,190.5,190.98,60965.0,190.2932,190.7722,190.1036,190.5826,60965.0
2025-04-15 10:10:00,190.99,191.55,189.92,190.02,112367.0,190.5926,191.1514,189.5248,189.6246,112367.0
2025-04-15 10:20:00,189.99,190.7,189.56,189.83,144251.0,189.5947,190.3032,189.1656,189.435,144251.0
2025-04-15 10:30:00,189.83,190.47,189.79,189.94,72574.0,189.435,190.0737,189.3951,189.5448,72574.0
2025-04-15 10:40:00,189.87,190.86,189.8,190.4,111804.0,189.4749,190.4629,189.4051,190.0038,111804.0
2025-04-15 10:50:00,190.37,190.56,190.03,190.08,25233.0,189.9739,190.1635,189.6346,189.6845,25233.0
2025-04-15 11:00:00,190.14,190.5,189.94,190.15,24194.0,189.7444,190.1036,189.5448,189.7543,24194.0
2025-04-15 11:10:00,190.19,190.48,189.99,190.39,21546.0,189.7943,190.0837,189.5947,189.9938,21546.0
2025-04-15 11:20:00,190.37,190.58,189.83,189.88,29209.0,189.9739,190.1835,189.435,189.4849,29209.0
2025-04-15 11:30:00,189.9,190.33,189.51,189.72,48782.0,189.5049,189.934,189.1157,189.3252,48782.0
2025-04-15 11:40:00,189.74,189.92,189.52,189.62,32585.0,189.3452,189.5248,189.1257,189.2254,32585.0
2025-04-15 11:50:00,189.66,190.1,189.43,189.95,48172.0,189.2654,189.7045,189.0358,189.5548,48172.0
2025-04-15 12:00:00,189.99,190.26,189.8,189.93,28314.0,189.5947,189.8641,189.4051,189.5348,28314.0
2025-04-15 12:10:00,189.89,190.12,189.78,189.91,30799.0,189.4949,189.7244,189.3851,189.5148,30799.0
2025-04-15 12:20:00,189.9,190.17,189.78,189.88,22025.0,189.5049,189.7743,189.3851,189.4849,22025.0
2025-04-15 12:30:00,189.9,190.03,189.63,189.64,43710.0,189.5049,189.6346,189.2354,189.2454,43710.0
2025-04-15 12:40:00,189.67,189.92,189.51,189.75,19358.0,189.2753,189.5248,189.1157,189.3552,19358.0
2025-04-15 12:50:00,189.78,189.78,188.97,189.15,48482.0,189.3851,189.3851,188.5768,188.7564,48482.0
2025-04-15 13:00:00,189.17,189.45,188.95,189.16,32984.0,188.7764,189.0558,188.5568,188.7664,32984.0
2025-04-15 13:10:00,189.19,189.28,188.82,188.97,43381.0,188.7963,188.8862,188.4271,188.5768,43381.0
2025-04-15 13:20:00,188.94,189.04,188.47,188.57,32611.0,188.5469,188.6467,188.0778,188.1776,32611.0
2025-04-15 13:30:00,188.63,189.05,188.53,188.97,40124.0,188.2375,188.6566,188.1377,188.5768,40124.0
2025-04-15 13:40:00,189.01,189.2,188.77,188.87,50009.0,188.6167,188.8063,188.3772,188.477,50009.0
2025-04-15 13:50:00,188.87,188.92,188.21,188.53,30315.0,188.477,188.5269,187.8184,188.1377,30315.0
2025-04-15 14:00:00,188.52,188.67,188.13,188.31,40412.0,188.1277,188.2774,187.7385,187.9182,40412.0
2025-04-15 14:10:00,188.3,188.35,187.83,187.99,25207.0,187.9082,187.9581,187.4392,187.5988,25207.0
2025-04-15 14:20:00,188.03,188.45,187.92,188.28,32719.0,187.6388,188.0579,187.529,187.8882,32719.0
2025-04-15 14:30:00,188.25,188.72,188.25,188.56,28495.0,187.8583,188.3273,187.8583,188.1677,28495.0
2025-04-15 14:40:00,188.55,189.04,188.5,188.78,24239.0,188.1577,188.6467,188.1078,188.3872,24239.0
2025-04-15 14:50:00,188.75,189.05,188.62,188.91,18297.0,188.3573,188.6566,188.2275,188.5169,18297.0
2025-04-15 15:00:00,188.89,188.91,188.58,188.74,24239.0,188.497,188.5169,188.1876,188.3473,24239.0
2025-04-15 15:10:00,188.72,189.1,188.65,189.02,18966.0,188.3273,188.7065,188.2575,188.6267,18966.0
2025-04-15 15:20:00,189.0,189.08,188.48,188.67,36658.0,188.6067,188.6866,188.0878,188.2774,36658.0
2025-04-15 15:30:00,188.72,188.86,188.65,188.72,72399.0,188.3273,188.467,188.2575,188.3273,72399.0
2025-04-15 15:40:00,188.69,188.86,188.41,188.7,84924.0,188.2974,188.467,188.018,188.3074,84924.0
2025-04-15 15:50:00,188.71,189.18,188.64,188.94,356281.0,188.3173,188.7864,188.2475,188.5469,356281.0
2025-04-16 09:30:00,187.08,188.0,187.08,187.72,99490.0,186.6907,187.6088,186.6907,187.3294,99490.0
2025-04-16 09:40:00,187.71,188.09,187.06,187.27,56164.0,187.3194,187.6986,186.6708,186.8803,56164.0
2025-04-16 09:50:00,187.13,187.29,186.6,186.61,154549.0,186.7406,186.9003,186.2117,186.2217,154549.0
2025-04-16 10:00:00,186.61,187.38,186.51,187.31,37289.0,186.2217,186.9901,186.1219,186.9203,37289.0
2025-04-16 10:10:00,187.3,187.31,186.52,186.7,22965.0,186.9103,186.9203,186.1319,186.3115,22965.0
2025-04-16 10:20:00,186.65,187.59,186.62,187.31,19730.0,186.2616,187.1997,186.2317,186.9203,19730.0
2025-04-16 10:30:00,187.32,187.46,187.06,187.4,38879.0,186.9302,187.0699,186.6708,187.0101,38879.0
2025-04-16 10:40:00,187.42,187.87,187.38,187.38,21068.0,187.03,187.4791,186.9901,186.9901,21068.0
2025-04-16 10:50:00,187.47,187.76,187.28,187.51,14837.0,187.0799,187.3693,186.8903,187.1198,14837.0
2025-04-16 11:00:00,187.52,187.85,187.39,187.78,23156.0,187.1298,187.4591,187.0001,187.3893,23156.0
2025-04-16 11:10:00,187.81,187.9,187.35,187.52,16554.0,187.4192,187.509,186.9602,187.1298,16554.0
2025-04-16 11:20:00,187.45,188.54,187.44,188.31,47272.0,187.06,188.1477,187.05,187.9182,47272.0
2025-04-16 11:30:00,188.31,188.38,188.08,188.15,57589.0,187.9182,187.988,187.6887,187.7585,57589.0
2025-04-16 11:40:00,188.12,188.15,187.46,187.46,28707.0,187.7286,187.7585,187.0699,187.0699,28707.0
2025-04-16 11:50:00,187.47,187.5,186.9,187.04,34890.0,187.0799,187.1099,186.5111,186.6508,34890.0
2025-04-16 12:00:00,187.09,187.19,186.8,187.04,12610.0,186.7007,186.8005,186.4113,186.6508,12610.0
2025-04-16 12:10:00,187.02,187.22,186.88,187.04,10981.0,186.6309,186.8304,186.4912,186.6508,10981.0
2025-04-16 12:20:00,186.98,187.17,186.79,186.99,386762.0,186.5909,186.7805,186.4013,186.6009,386762.0
2025-04-16 12:30:00,187.03,187.27,186.62,186.64,54574.0,186.6408,186.8803,186.2317,186.2516,54574.0
2025-04-16 12:40:00,186.53,186.8,186.44,186.54,32632.0,186.1419,186.4113,186.0521,186.1519,32632.0
2025-04-16 12:50:00,186.54,186.68,186.42,186.54,28123.0,186.1519,186.2916,186.0321,186.1519,28123.0
2025-04-16 13:00:00,186.41,186.74,186.35,186.51,42532.0,186.0221,186.3514,185.9623,186.1219,42532.0
2025-04-16 13:10:00,186.49,186.88,186.4,186.8,50128.0,186.102,186.4912,186.0121,186.4113,50128.0
2025-04-16 13:20:00,186.78,186.86,186.41,186.69,27315.0,186.3914,186.4712,186.0221,186.3015,27315.0
2025-04-16 13:30:00,186.72,186.72,185.25,185.33,85356.0,186.3315,186.3315,184.8645,184.9444,85356.0
2025-04-16 13:40:00,185.27,185.27,184.32,184.45,60102.0,184.8845,184.8845,183.9365,184.0662,60102.0
2025-04-16 13:50:00,184.45,184.69,183.63,183.69,115952.0,184.0662,184.3057,183.2479,183.3078,115952.0
2025-04-16 14:00:00,183.7,184.33,183.58,184.01,174811.0,183.3178,183.9465,183.198,183.6271,174811.0
2025-04-16 14:10:00,184.05,184.26,183.64,183.79,86210.0,183.667,183.8766,183.2579,183.4076,86210.0
2025-04-16 14:20:00,183.76,184.53,183.65,184.24,60247.0,183.3776,184.146,183.2679,183.8566,60247.0
2025-04-16 14:30:00,184.22,184.33,183.44,183.47,87134.0,183.8367,183.9465,183.0583,183.0882,87134.0
2025-04-16 14:40:00,183.47,183.61,183.22,183.25,25450.0,183.0882,183.228,182.8388,182.8687,25450.0
2025-04-16 14:50:00,183.24,183.28,182.78,182.79,50949.0,182.8587,182.8986,182.3997,182.4097,50949.0
2025-04-16 15:00:00,182.89,183.02,182.43,182.45,46891.0,182.5095,182.6392,182.0504,182.0704,46891.0
2025-04-16 15:10:00,182.47,182.7,182.17,182.24,116187.0,182.0903,182.3198,181.791,181.8608,116187.0
2025-04-16 15:20:00,182.22,182.36,181.88,182.01,90905.0,181.8408,181.9806,181.5016,181.6313,90905.0
2025-04-16 15:30:00,182.07,182.62,182.07,182.56,116923.0,181.6912,182.24,181.6912,182.1801,116923.0
2025-04-16 15:40:00,182.59,183.05,182.49,183.04,129163.0,182.2101,182.6691,182.1103,182.6591,129163.0
2025-04-16 15:50:00,183.05,184.4,183.05,184.22,402116.0,182.6691,184.0163,182.6691,183.8367,402116.0
2025-04-17 09:30:00,185.45,185.66,184.52,184.68,183214.0,185.0641,185.2737,184.1361,184.2957,183214.0
2025-04-17 09:40:00,184.59,185.47,184.59,185.35,94038.0,184.2059,185.0841,184.2059,184.9643,94038.0
2025-04-17 09:50:00,185.39,185.94,185.27,185.53,90390.0,185.0043,185.5531,184.8845,185.144,90390.0
2025-04-17 10:00:00,185.54,185.82,184.84,184.99,123425.0,185.1539,185.4334,184.4554,184.6051,123425.0
2025-04-17 10:10:00,185.09,185.51,184.52,184.71,76273.0,184.7049,185.124,184.1361,184.3257,76273.0
2025-04-17 10:20:00,184.65,184.85,184.08,184.09,41881.0,184.2658,184.4654,183.697,183.707,41881.0
2025-04-17 10:30:00,184.09,184.38,183.8,184.02,126949.0,183.707,183.9964,183.4176,183.6371,126949.0
2025-04-17 10:40:00,184.02,184.65,184.02,184.57,39594.0,183.6371,184.2658,183.6371,184.186,39594.0
2025-04-17 10:50:00,184.57,184.76,184.27,184.33,107693.0,184.186,184.3756,183.8866,183.9465,107693.0
2025-04-17 11:00:00,184.34,185.6,184.33,185.31,44655.0,183.9564,185.2138,183.9465,184.9244,44655.0
2025-04-17 11:10:00,185.25,185.64,185.19,185.44,68067.0,184.8645,185.2537,184.8047,185.0541,68067.0
2025-04-17 11:20:00,185.47,185.47,184.78,184.89,44001.0,185.0841,185.0841,184.3955,184.5053,44001.0
2025-04-17 11:30:00,184.93,185.72,184.9,185.52,35590.0,184.5452,185.3336,184.5153,185.134,35590.0
2025-04-17 11:40:00,185.55,185.62,185.17,185.22,16478.0,185.1639,185.2338,184.7847,184.8346,16478.0
2025-04-17 11:50:00,185.25,185.62,185.0,185.03,24067.0,184.8645,185.2338,184.6151,184.645,24067.0
2025-04-17 12:00:00,185.03,185.64,184.71,185.4,156365.0,184.645,185.2537,184.3257,185.0142,156365.0
2025-04-17 12:10:00,185.42,185.86,184.68,185.8,95787.0,185.0342,185.4733,184.2957,185.4134,95787.0
2025-04-17 12:20:00,185.72,186.05,185.55,185.96,31864.0,185.3336,185.6629,185.1639,185.5731,31864.0
2025-04-17 12:30:00,185.93,186.21,185.52,185.54,34751.0,185.5431,185.8225,185.134,185.1539,34751.0
2025-04-17 12:40:00,185.59,185.71,185.14,185.6,22802.0,185.2038,185.3236,184.7548,185.2138,22802.0
2025-04-17 12:50:00,185.63,186.11,185.62,185.87,44244.0,185.2438,185.7228,185.2338,185.4833,44244.0
2025-04-17 13:00:00,185.95,186.13,185.72,186.0,19202.0,185.5631,185.7427,185.3336,185.613,19202.0
2025-04-17 13:10:00,185.92,185.99,185.33,185.45,79641.0,185.5331,185.603,184.9444,185.0641,79641.0
2025-04-17 13:20:00,185.39,185.57,185.18,185.21,33962.0,185.0043,185.1839,184.7947,184.8246,33962.0
2025-04-17 13:30:00,185.22,185.76,185.22,185.74,10225.0,184.8346,185.3735,184.8346,185.3535,10225.0
2025-04-17 13:40:00,185.77,186.18,185.33,185.9,14099.0,185.3835,185.7926,184.9444,185.5132,14099.0
2025-04-17 13:50:00,185.82,186.27,185.8,186.0,21045.0,185.4334,185.8824,185.4134,185.613,21045.0
2025-04-17 14:00:00,185.97,186.39,185.9,186.3,82827.0,185.583,186.0022,185.5132,185.9124,82827.0
2025-04-17 14:10:00,186.32,186.41,186.01,186.32,20926.0,185.9323,186.0221,185.623,185.9323,20926.0
2025-04-17 14:20:00,186.32,186.53,186.18,186.23,57968.0,185.9323,186.1419,185.7926,185.8425,57968.0
2025-04-17 14:30:00,186.27,186.6,186.23,186.53,46911.0,185.8824,186.2117,185.8425,186.1419,46911.0
2025-04-17 14:40:00,186.55,186.55,185.99,186.04,91370.0,186.1618,186.1618,185.603,185.6529,91370.0
2025-04-17 14:50:00,186.03,186.29,185.65,185.67,19532.0,185.6429,185.9024,185.2637,185.2837,19532.0
2025-04-17 15:00:00,185.64,185.83,185.55,185.69,69212.0,185.2537,185.4433,185.1639,185.3036,69212.0
2025-04-17 15:10:00,185.73,185.76,185.14,185.37,37851.0,185.3435,185.3735,184.7548,184.9843,37851.0
2025-04-17 15:20:00,185.41,185.61,185.08,185.34,70875.0,185.0242,185.2238,184.6949,184.9544,70875.0
2025-04-17 15:30:00,185.33,185.71,185.27,185.59,103818.0,184.9444,185.3236,184.8845,185.2038,103818.0
2025-04-17 15:40:00,185.57,185.8,185.26,185.33,152718.0,185.1839,185.4134,184.8745,184.9444,152718.0
2025-04-17 15:50:00,185.3,185.61,185.01,185.39,280320.0,184.9144,185.2238,184.625,185.0043,280320.0
2025-04-21 09:30:00,182.73,182.95,181.69,182.19,110303.0,182.3498,182.5693,181.3119,181.8109,110303.0
2025-04-21 09:40:00,182.18,182.31,181.54,181.82,101863.0,181.8009,181.9307,181.1623,181.4417,101863.0
2025-04-21 09:50:00,181.82,181.99,180.8,180.8,45263.0,181.4417,181.6113,180.4238,180.4238,45263.0
2025-04-21 10:00:00,180.71,180.76,180.26,180.36,35752.0,180.334,180.3839,179.8849,179.9847,35752.0
2025-04-21 10:10:00,180.4,180.6,179.97,180.17,52517.0,180.0246,180.2242,179.5955,179.7951,52517.0
2025-04-21 10:20:00,180.14,180.18,179.85,180.0,31470.0,179.7652,179.8051,179.4758,179.6255,31470.0
2025-04-21 10:30:00,180.02,180.35,179.77,180.31,66873.0,179.6454,179.9747,179.3959,179.9348,66873.0
2025-04-21 10:40:00,180.32,180.51,179.71,179.73,39161.0,179.9448,180.1344,179.3361,179.356,39161.0
2025-04-21 10:50:00,179.73,180.03,179.64,179.84,25036.0,179.356,179.6554,179.2662,179.4658,25036.0
2025-04-21 11:00:00,179.87,180.0,179.46,179.7,26708.0,179.4957,179.6255,179.0866,179.3261,26708.0
2025-04-21 11:10:00,179.69,179.84,179.36,179.6,46517.0,179.3161,179.4658,178.9868,179.2263,46517.0
2025-04-21 11:20:00,179.59,179.63,179.11,179.24,28396.0,179.2163,179.2562,178.7373,178.867,28396.0
2025-04-21 11:30:00,179.24,179.35,178.89,178.96,41126.0,178.867,178.9768,178.5178,178.5876,41126.0
2025-04-21 11:40:00,178.98,179.06,178.56,178.75,65842.0,178.6076,178.6874,178.1885,178.3781,65842.0
2025-04-21 11:50:00,178.74,178.74,178.46,178.56,33139.0,178.3681,178.3681,178.0887,178.1885,33139.0
2025-04-21 12:00:00,178.59,179.15,178.58,179.06,65590.0,178.2184,178.7772,178.2084,178.6874,65590.0
2025-04-21 12:10:00,179.07,179.16,178.83,178.9,26426.0,178.6974,178.7872,178.4579,178.5278,26426.0
2025-04-21 12:20:00,178.88,179.03,178.74,178.88,102748.0,178.5078,178.6575,178.3681,178.5078,102748.0
2025-04-21 12:30:00,178.86,179.33,178.84,179.32,46841.0,178.4878,178.9569,178.4679,178.9469,46841.0
2025-04-21 12:40:00,179.3,179.48,179.12,179.15,85422.0,178.9269,179.1065,178.7473,178.7772,85422.0
2025-04-21 12:50:00,179.13,179.13,178.72,178.75,32904.0,178.7573,178.7573,178.3481,178.3781,32904.0
2025-04-21 13:00:00,178.75,178.92,178.3,178.35,51269.0,178.3781,178.5477,177.929,177.9789,51269.0
2025-04-21 13:10:00,178.35,178.35,177.97,178.22,25089.0,177.9789,177.9789,177.5997,177.8492,25089.0
2025-04-21 13:20:00,178.22,178.41,178.06,178.09,31848.0,177.8492,178.0388,177.6895,177.7194,31848.0
2025-04-21 13:30:00,178.08,178.45,178.07,178.32,38280.0,177.7095,178.0787,177.6995,177.949,38280.0
2025-04-21 13:40:00,178.34,178.45,178.13,178.13,65059.0,177.9689,178.0787,177.7594,177.7594,65059.0
2025-04-21 13:50:00,178.15,178.32,178.03,178.1,33269.0,177.7793,177.949,177.6596,177.7294,33269.0
2025-04-21 14:00:00,178.09,178.37,178.06,178.31,61428.0,177.7194,177.9989,177.6895,177.939,61428.0
2025-04-21 14:10:00,178.31,178.65,178.18,178.49,45343.0,177.939,178.2783,177.8093,178.1186,45343.0
2025-04-21 14:20:00,178.5,178.65,178.39,178.65,37211.0,178.1286,178.2783,178.0188,178.2783,37211.0
2025-04-21 14:30:00,178.64,178.91,178.63,178.7,56761.0,178.2683,178.5377,178.2583,178.3282,56761.0
2025-04-21 14:40:00,178.69,178.74,178.31,178.43,38582.0,178.3182,178.3681,177.939,178.0587,38582.0
2025-04-21 14:50:00,178.41,178.42,178.14,178.17,28638.0,178.0388,178.0488,177.7693,177.7993,28638.0
2025-04-21 15:00:00,178.15,178.68,178.14,178.6,45378.0,177.7793,178.3082,177.7693,178.2284,45378.0
2025-04-21 15:10:00,178.59,178.9,178.58,178.88,57333.0,178.2184,178.5278,178.2084,178.5078,57333.0
2025-04-21 15:20:00,178.87,179.16,178.72,178.84,115050.0,178.4978,178.7872,178.3481,178.4679,115050.0
2025-04-21 15:30:00,178.84,179.63,178.84,179.4,90326.0,178.4679,179.2562,178.4679,179.0267,90326.0
2025-04-21 15:40:00,179.43,179.87,179.38,179.87,109375.0,179.0567,179.4957,179.0068,179.4957,109375.0
2025-04-21 15:50:00,179.83,180.7,179.58,180.42,550739.0,179.4558,180.324,179.2063,180.0446,550739.0
2025-04-22 09:30:00,182.52,183.49,182.49,183.47,92221.0,182.1402,183.1082,182.1103,183.0882,92221.0
2025-04-22 09:40:00,183.45,184.02,183.37,184.0,73615.0,183.0683,183.6371,182.9885,183.6171,73615.0
2025-04-22 09:50:00,183.98,184.05,183.47,184.01,38308.0,183.5972,183.667,183.0882,183.6271,38308.0
2025-04-22 10:00:00,184.04,184.45,183.96,184.44,48629.0,183.6571,184.0662,183.5772,184.0562,48629.0
2025-04-22 10:10:00,184.46,184.67,184.08,184.3,48457.0,184.0762,184.2857,183.697,183.9165,48457.0
2025-04-22 10:20:00,184.32,184.56,184.23,184.53,73339.0,183.9365,184.176,183.8467,184.146,73339.0
2025-04-22 10:30:00,184.52,184.88,184.2,184.84,50058.0,184.1361,184.4953,183.8167,184.4554,50058.0
2025-04-22 10:40:00,184.88,185.19,184.79,185.02,44698.0,184.4953,184.8047,184.4055,184.635,44698.0
2025-04-22 10:50:00,185.0,185.37,184.67,185.3,200008.0,184.6151,184.9843,184.2857,184.9144,200008.0
2025-04-22 11:00:00,185.29,185.81,185.28,185.77,53375.0,184.9045,185.4234,184.8945,185.3835,53375.0
2025-04-22 11:10:00,185.76,186.09,185.73,186.09,46426.0,185.3735,185.7028,185.3435,185.7028,46426.0
2025-04-22 11:20:00,186.09,186.12,185.84,185.86,61050.0,185.7028,185.7327,185.4533,185.4733,61050.0
2025-04-22 11:30:00,185.87,185.87,185.35,185.43,65300.0,185.4833,185.4833,184.9643,185.0442,65300.0
2025-04-22 11:40:00,185.47,185.56,184.99,185.23,47395.0,185.0841,185.1739,184.6051,184.8446,47395.0
2025-04-22 11:50:00,185.24,186.13,185.18,185.93,116503.0,184.8546,185.7427,184.7947,185.5431,116503.0
2025-04-22 12:00:00,185.97,187.04,185.97,186.94,89565.0,185.583,186.6508,185.583,186.551,89565.0
2025-04-22 12:10:00,186.97,187.38,186.97,187.38,50158.0,186.581,186.9901,186.581,186.9901,50158.0
2025-04-22 12:20:00,187.41,187.95,187.41,187.74,108061.0,187.02,187.5589,187.02,187.3494,108061.0
2025-04-22 12:30:00,187.72,187.78,187.36,187.36,34612.0,187.3294,187.3893,186.9702,186.9702,34612.0
2025-04-22 12:40:00,187.38,187.38,186.95,187.08,90967.0,186.9901,186.9901,186.561,186.6907,90967.0
2025-04-22 12:50:00,187.08,187.14,186.75,187.01,31754.0,186.6907,186.7506,186.3614,186.6209,31754.0
2025-04-22 13:00:00,186.99,187.3,186.79,187.06,56750.0,186.6009,186.9103,186.4013,186.6708,56750.0
2025-04-22 13:10:00,187.04,187.04,185.3,185.76,64360.0,186.6508,186.6508,184.9144,185.3735,64360.0
2025-04-22 13:20:00,185.75,185.83,184.62,184.76,132676.0,185.3635,185.4433,184.2359,184.3756,132676.0
2025-04-22 13:30:00,184.73,185.28,184.55,185.1,64929.0,184.3456,184.8945,184.166,184.7149,64929.0
2025-04-22 13:40:00,185.08,185.18,184.52,184.55,58584.0,184.6949,184.7947,184.1361,184.166,58584.0
2025-04-22 13:50:00,184.62,184.85,184.4,184.52,52030.0,184.2359,184.4654,184.0163,184.1361,52030.0
2025-04-22 14:00:00,184.51,185.43,184.49,185.28,42756.0,184.1261,185.0442,184.1061,184.8945,42756.0
2025-04-22 14:10:00,185.26,185.51,185.18,185.46,29807.0,184.8745,185.124,184.7947,185.0741,29807.0
2025-04-22 14:20:00,185.44,185.88,185.42,185.75,44182.0,185.0541,185.4932,185.0342,185.3635,44182.0
2025-04-22 14:30:00,185.79,185.98,185.73,185.73,28541.0,185.4034,185.593,185.3435,185.3435,28541.0
2025-04-22 14:40:00,185.76,186.1,185.72,186.02,36383.0,185.3735,185.7128,185.3336,185.6329,36383.0
2025-04-22 14:50:00,186.06,186.32,186.0,186.11,52579.0,185.6729,185.9323,185.613,185.7228,52579.0
2025-04-22 15:00:00,186.11,186.21,185.82,185.83,46471.0,185.7228,185.8225,185.4334,185.4433,46471.0
2025-04-22 15:10:00,185.87,185.88,185.33,185.47,66487.0,185.4833,185.4932,184.9444,185.0841,66487.0
2025-04-22 15:20:00,185.48,185.58,185.17,185.36,54932.0,185.0941,185.1939,184.7847,184.9743,54932.0
2025-04-22 15:30:00,185.37,185.65,185.26,185.31,60448.0,184.9843,185.2637,184.8745,184.9244,60448.0
2025-04-22 15:40:00,185.31,186.28,185.24,186.24,93698.0,184.9244,185.8924,184.8546,185.8525,93698.0
2025-04-22 15:50:00,186.23,186.24,185.53,186.03,379466.0,185.8425,185.8525,185.144,185.6429,379466.0
2025-04-23 09:30:00,192.88,194.29,192.25,193.11,309434.0,192.4787,193.8857,191.85,192.7082,309434.0
2025-04-23 09:40:00,193.08,194.08,193.0,193.88,125217.0,192.6782,193.6762,192.5984,193.4766,125217.0
2025-04-23 09:50:00,193.94,194.35,192.92,193.56,196070.0,193.5365,193.9456,192.5186,193.1573,196070.0
2025-04-23 10:00:00,193.62,194.23,192.71,193.64,138494.0,193.2171,193.8259,192.309,193.2371,138494.0
2025-04-23 10:10:00,193.68,193.95,192.76,193.08,45997.0,193.277,193.5464,192.3589,192.6782,45997.0
2025-04-23 10:20:00,193.09,194.27,192.67,194.16,60348.0,192.6882,193.8658,192.2691,193.756,60348.0
2025-04-23 10:30:00,194.11,194.95,194.11,194.58,49261.0,193.7061,194.5444,193.7061,194.1751,49261.0
2025-04-23 10:40:00,194.55,194.77,194.22,194.22,32525.0,194.1452,194.3647,193.8159,193.8159,32525.0
2025-04-23 10:50:00,194.26,194.26,193.63,193.78,144440.0,193.8558,193.8558,193.2271,193.3768,144440.0
2025-04-23 11:00:00,193.84,194.18,193.08,193.73,109088.0,193.4367,193.776,192.6782,193.3269,109088.0
2025-04-23 11:10:00,193.68,193.83,193.16,193.23,32086.0,193.277,193.4267,192.7581,192.8279,32086.0
2025-04-23 11:20:00,193.21,193.4,192.17,192.36,121142.0,192.808,192.9976,191.7701,191.9597,121142.0
2025-04-23 11:30:00,192.41,192.51,191.65,192.47,52993.0,192.0096,192.1094,191.2512,192.0695,52993.0
2025-04-23 11:40:00,192.47,192.77,191.19,191.27,38403.0,192.0695,192.3689,190.7922,190.872,38403.0
2025-04-23 11:50:00,191.27,191.9,191.07,191.72,19945.0,190.872,191.5007,190.6724,191.3211,19945.0
2025-04-23 12:00:00,191.76,191.8,190.97,191.01,43890.0,191.361,191.4009,190.5726,190.6126,43890.0
2025-04-23 12:10:00,191.05,191.38,190.62,190.63,38558.0,190.6525,190.9818,190.2234,190.2333,38558.0
2025-04-23 12:20:00,190.61,191.1,190.21,191.07,51766.0,190.2134,190.7024,189.8142,190.6724,51766.0
2025-04-23 12:30:00,191.1,191.69,191.01,191.49,18927.0,190.7024,191.2911,190.6126,191.0916,18927.0
2025-04-23 12:40:00,191.45,191.59,190.82,190.92,20726.0,191.0516,191.1913,190.423,190.5227,20726.0
2025-04-23 12:50:00,190.89,192.0,190.87,191.85,35921.0,190.4928,191.6005,190.4728,191.4508,35921.0
2025-04-23 13:00:00,191.91,192.24,191.02,192.08,51200.0,191.5107,191.84,190.6225,191.6803,51200.0
2025-04-23 13:10:00,192.1,192.26,191.91,192.18,31841.0,191.7003,191.86,191.5107,191.7801,31841.0
2025-04-23 13:20:00,192.18,192.36,191.81,191.9,24441.0,191.7801,191.9597,191.4109,191.5007,24441.0
2025-04-23 13:30:00,191.87,192.01,191.2,191.4,23640.0,191.4708,191.6105,190.8022,191.0017,23640.0
2025-04-23 13:40:00,191.48,191.71,191.25,191.55,31306.0,191.0816,191.3111,190.8521,191.1514,31306.0
2025-04-23 13:50:00,191.53,192.29,191.4,192.06,35905.0,191.1315,191.8899,191.0017,191.6604,35905.0
2025-04-23 14:00:00,192.09,192.16,191.52,191.99,22232.0,191.6903,191.7602,191.1215,191.5905,22232.0
2025-04-23 14:10:00,191.96,192.31,191.77,191.97,42015.0,191.5606,191.9099,191.371,191.5706,42015.0
2025-04-23 14:20:00,191.98,192.34,191.33,191.33,23620.0,191.5805,191.9398,190.9319,190.9319,23620.0
2025-04-23 14:30:00,191.41,191.9,191.41,191.7,33352.0,191.0117,191.5007,191.0117,191.3011,33352.0
2025-04-23 14:40:00,191.67,191.67,191.15,191.47,45492.0,191.2712,191.2712,190.7523,191.0716,45492.0
2025-04-23 14:50:00,191.51,191.71,191.09,191.35,50980.0,191.1115,191.3111,190.6924,190.9518,50980.0
2025-04-23 15:00:00,191.28,191.6,190.75,190.9,45454.0,190.882,191.2013,190.3531,190.5028,45454.0
2025-04-23 15:10:00,190.9,191.09,190.56,190.66,47584.0,190.5028,190.6924,190.1635,190.2633,47584.0
2025-04-23 15:20:00,190.64,190.71,190.25,190.32,58554.0,190.2433,190.3132,189.8541,189.924,58554.0
2025-04-23 15:30:00,190.4,190.78,189.87,190.02,71809.0,190.0038,190.383,189.4749,189.6246,71809.0
2025-04-23 15:40:00,190.0,190.51,189.92,190.46,83652.0,189.6047,190.1136,189.5248,190.0637,83652.0
2025-04-23 15:50:00,190.5,191.12,190.22,190.3,426510.0,190.1036,190.7223,189.8242,189.904,426510.0
2025-04-24 09:30:00,190.3,190.61,189.83,190.49,80942.0,189.904,190.2134,189.435,190.0936,80942.0
2025-04-24 09:40:00,190.48,190.95,190.37,190.75,61349.0,190.0837,190.5527,189.9739,190.3531,61349.0
2025-04-24 09:50:00,190.73,191.36,190.69,191.32,44320.0,190.3331,190.9618,190.2932,190.9219,44320.0
2025-04-24 10:00:00,191.33,191.75,191.19,191.69,42633.0,190.9319,191.351,190.7922,191.2911,42633.0
2025-04-24 10:10:00,191.64,191.81,191.19,191.74,77634.0,191.2412,191.4109,190.7922,191.341,77634.0
2025-04-24 10:20:00,191.75,192.35,191.75,192.35,44374.0,191.351,191.9498,191.351,191.9498,44374.0
2025-04-24 10:30:00,192.31,192.94,192.24,192.65,73404.0,191.9099,192.5385,191.84,192.2491,73404.0
2025-04-24 10:40:00,192.6,192.73,192.01,192.38,50318.0,192.1992,192.329,191.6105,191.9797,50318.0
2025-04-24 10:50:00,192.39,192.47,192.14,192.33,20273.0,191.9897,192.0695,191.7402,191.9298,20273.0
2025-04-24 11:00:00,192.33,192.62,192.12,192.59,23807.0,191.9298,192.2192,191.7202,192.1893,23807.0
2025-04-24 11:10:00,192.56,192.99,192.54,192.69,49668.0,192.1593,192.5884,192.1394,192.2891,49668.0
2025-04-24 11:20:00,192.72,192.77,192.17,192.29,23974.0,192.319,192.3689,191.7701,191.8899,23974.0
2025-04-24 11:30:00,192.31,192.44,192.11,192.33,23066.0,191.9099,192.0396,191.7103,191.9298,23066.0
2025-04-24 11:40:00,192.3,192.5,192.07,192.39,37748.0,191.8999,192.0995,191.6704,191.9897,37748.0
2025-04-24 11:50:00,192.39,192.74,192.13,192.22,31462.0,191.9897,192.339,191.7302,191.82,31462.0
2025-04-24 12:00:00,192.26,192.35,192.0,192.06,14425.0,191.86,191.9498,191.6005,191.6604,14425.0
2025-04-24 12:10:00,192.15,192.8,192.13,192.69,22343.0,191.7502,192.3988,191.7302,192.2891,22343.0
2025-04-24 12:20:00,192.7,192.95,192.51,192.83,84631.0,192.299,192.5485,192.1094,192.4288,84631.0
2025-04-24 12:30:00,192.84,193.17,192.8,193.09,22351.0,192.4387,192.7681,192.3988,192.6882,22351.0
2025-04-24 12:40:00,193.09,193.15,192.88,193.09,46778.0,192.6882,192.7481,192.4787,192.6882,46778.0
2025-04-24 12:50:00,193.12,193.4,193.03,193.27,14322.0,192.7182,192.9976,192.6284,192.8679,14322.0
2025-04-24 13:00:00,193.19,193.24,192.8,192.81,46561.0,192.788,192.8379,192.3988,192.4088,46561.0
2025-04-24 13:10:00,192.84,192.97,192.56,192.58,20023.0,192.4387,192.5685,192.1593,192.1793,20023.0
2025-04-24 13:20:00,192.63,193.07,192.53,193.0,13848.0,192.2292,192.6683,192.1294,192.5984,13848.0
2025-04-24 13:30:00,193.02,193.26,192.82,192.96,15928.0,192.6184,192.8579,192.4188,192.5585,15928.0
2025-04-24 13:40:00,192.96,193.06,192.81,193.02,11644.0,192.5585,192.6583,192.4088,192.6184,11644.0
2025-04-24 13:50:00,193.03,193.22,192.96,193.16,12855.0,192.6284,192.818,192.5585,192.7581,12855.0
2025-04-24 14:00:00,193.17,193.41,193.13,193.2,17268.0,192.7681,193.0076,192.7281,192.798,17268.0
2025-04-24 14:10:00,193.19,193.25,192.98,193.14,16933.0,192.788,192.8479,192.5785,192.7381,16933.0
2025-04-24 14:20:00,193.14,193.38,193.07,193.31,20759.0,192.7381,192.9776,192.6683,192.9078,20759.0
2025-04-24 14:30:00,193.29,193.77,193.29,193.75,19261.0,192.8878,193.3668,192.8878,193.3469,19261.0
2025-04-24 14:40:00,193.76,193.83,193.61,193.81,20079.0,193.3568,193.4267,193.2071,193.4067,20079.0
2025-04-24 14:50:00,193.8,193.96,193.53,193.55,14001.0,193.3968,193.5564,193.1273,193.1473,14001.0
2025-04-24 15:00:00,193.53,193.53,193.14,193.26,24842.0,193.1273,193.1273,192.7381,192.8579,24842.0
2025-04-24 15:10:00,193.28,193.37,192.97,193.3,35006.0,192.8778,192.9676,192.5685,192.8978,35006.0
2025-04-24 15:20:00,193.27,193.48,193.15,193.16,49972.0,192.8679,193.0774,192.7481,192.7581,49972.0
2025-04-24 15:30:00,193.17,193.73,193.11,193.65,89819.0,192.7681,193.3269,192.7082,193.2471,89819.0
2025-04-24 15:40:00,193.65,194.11,193.65,194.06,85181.0,193.2471,193.7061,193.2471,193.6562,85181.0
2025-04-24 15:50:00,194.05,194.3,193.78,194.09,212665.0,193.6462,193.8957,193.3768,193.6861,212665.0
2025-04-25 09:30:00,194.1,195.2,193.97,195.04,76916.0,193.6961,194.7938,193.5664,194.6342,76916.0
2025-04-25 09:40:00,195.08,195.24,194.11,194.12,38855.0,194.6741,194.8338,193.7061,193.7161,38855.0
2025-04-25 09:50:00,194.11,194.32,193.62,193.72,57502.0,193.7061,193.9157,193.2171,193.3169,57502.0
2025-04-25 10:00:00,193.82,195.28,193.77,195.23,82967.0,193.4167,194.8737,193.3668,194.8238,82967.0
2025-04-25 10:10:00,195.21,195.64,195.16,195.25,56866.0,194.8038,195.2329,194.7539,194.8437,56866.0
2025-04-25 10:20:00,195.24,195.28,194.14,194.54,52035.0,194.8338,194.8737,193.736,194.1352,52035.0
2025-04-25 10:30:00,194.57,195.29,194.09,195.18,52193.0,194.1651,194.8837,193.6861,194.7739,52193.0
2025-04-25 10:40:00,195.29,195.86,195.29,195.85,35915.0,194.8837,195.4525,194.8837,195.4425,35915.0
2025-04-25 10:50:00,195.84,195.91,195.16,195.53,19108.0,195.4325,195.5024,194.7539,195.1232,19108.0
2025-04-25 11:00:00,195.53,195.97,195.32,195.8,16184.0,195.1232,195.5622,194.9136,195.3926,16184.0
2025-04-25 11:10:00,195.84,196.25,195.76,196.09,35877.0,195.4325,195.8417,195.3527,195.682,35877.0
2025-04-25 11:20:00,196.06,196.33,195.91,195.98,23322.0,195.652,195.9215,195.5024,195.5722,23322.0
2025-04-25 11:30:00,195.98,196.31,195.89,196.05,40333.0,195.5722,195.9015,195.4824,195.6421,40333.0
2025-04-25 11:40:00,196.07,196.22,195.72,196.12,26325.0,195.662,195.8117,195.3128,195.7119,26325.0
2025-04-25 11:50:00,196.11,196.24,196.0,196.06,16492.0,195.7019,195.8317,195.5922,195.652,16492.0
2025-04-25 12:00:00,196.04,196.26,195.98,196.24,27179.0,195.6321,195.8516,195.5722,195.8317,27179.0
2025-04-25 12:10:00,196.21,196.44,196.12,196.29,32540.0,195.8017,196.0313,195.7119,195.8816,32540.0
2025-04-25 12:20:00,196.28,196.89,196.24,196.78,90788.0,195.8716,196.4803,195.8317,196.3706,90788.0
2025-04-25 12:30:00,196.78,196.93,196.67,196.92,55502.0,196.3706,196.5202,196.2608,196.5103,55502.0
2025-04-25 12:40:00,196.93,197.05,196.54,196.74,30359.0,196.5202,196.64,196.1311,196.3306,30359.0
2025-04-25 12:50:00,196.71,196.98,196.63,196.91,20388.0,196.3007,196.5701,196.2209,196.5003,20388.0
2025-04-25 13:00:00,196.92,197.21,196.86,197.21,20980.0,196.5103,196.7997,196.4504,196.7997,20980.0
2025-04-25 13:10:00,197.21,197.22,196.97,197.15,60261.0,196.7997,196.8096,196.5602,196.7398,60261.0
2025-04-25 13:20:00,197.21,197.46,197.04,197.44,19458.0,196.7997,197.0491,196.63,197.0292,19458.0
2025-04-25 13:30:00,197.43,197.43,196.58,196.69,114634.0,197.0192,197.0192,196.171,196.2807,114634.0
2025-04-25 13:40:00,196.69,196.97,196.2,196.51,50594.0,196.2807,196.5602,195.7918,196.1011,50594.0
2025-04-25 13:50:00,196.48,196.51,195.68,196.17,65154.0,196.0712,196.1011,195.2728,195.7618,65154.0
2025-04-25 14:00:00,196.17,196.69,196.03,196.66,44924.0,195.7618,196.2807,195.6221,196.2508,44924.0
2025-04-25 14:10:00,196.67,196.92,196.57,196.92,20912.0,196.2608,196.5103,196.161,196.5103,20912.0
2025-04-25 14:20:00,196.86,197.15,196.76,197.02,31816.0,196.4504,196.7398,196.3506,196.6101,31816.0
2025-04-25 14:30:00,197.04,197.34,196.99,197.28,40891.0,196.63,196.9294,196.5801,196.8695,40891.0
2025-04-25 14:40:00,197.28,197.6,197.28,197.51,66262.0,196.8695,197.1888,196.8695,197.099,66262.0
2025-04-25 14:50:00,197.46,197.52,197.12,197.34,33931.0,197.0491,197.109,196.7098,196.9294,33931.0
2025-04-25 15:00:00,197.34,197.61,197.23,197.33,37235.0,196.9294,197.1988,196.8196,196.9194,37235.0
2025-04-25 15:10:00,197.32,197.37,196.98,197.17,34172.0,196.9094,196.9593,196.5701,196.7597,34172.0
2025-04-25 15:20:00,197.15,197.38,196.99,197.02,31540.0,196.7398,196.9693,196.5801,196.6101,31540.0
2025-04-25 15:30:00,196.99,197.15,196.81,196.91,66312.0,196.5801,196.7398,196.4005,196.5003,66312.0
2025-04-25 15:40:00,196.92,197.22,196.73,197.11,110372.0,196.5103,196.8096,196.3207,196.6999,110372.0
2025-04-25 15:50:00,197.14,197.73,197.07,197.56,254842.0,196.7298,197.3186,196.6599,197.1489,254842.0
2025-04-28 09:30:00,198.37,199.29,198.37,198.82,100258.0,197.9572,198.8753,197.9572,198.4063,100258.0
2025-04-28 09:40:00,198.79,199.9,198.79,199.41,136094.0,198.3764,199.4841,198.3764,198.9951,136094.0
2025-04-28 09:50:00,199.4,199.44,197.69,197.76,70066.0,198.9851,199.025,197.2787,197.3485,70066.0
2025-04-28 10:00:00,197.75,198.73,197.46,198.72,88166.0,197.3385,198.3165,197.0491,198.3065,88166.0
2025-04-28 10:10:00,198.68,198.9,198.41,198.73,43581.0,198.2666,198.4861,197.9972,198.3165,43581.0
2025-04-28 10:20:00,198.73,198.9,198.42,198.44,45058.0,198.3165,198.4861,198.0071,198.0271,45058.0
2025-04-28 10:30:00,198.47,198.54,197.78,198.47,39979.0,198.057,198.1269,197.3685,198.057,39979.0
2025-04-28 10:40:00,198.49,198.53,197.99,198.25,19811.0,198.077,198.1169,197.578,197.8375,19811.0
2025-04-28 10:50:00,198.28,198.28,197.61,197.78,26842.0,197.8674,197.8674,197.1988,197.3685,26842.0
2025-04-28 11:00:00,197.71,197.88,197.0,197.07,41862.0,197.2986,197.4683,196.5901,196.6599,41862.0
2025-04-28 11:10:00,197.14,197.3,196.69,196.69,22368.0,196.7298,196.8895,196.2807,196.2807,22368.0
2025-04-28 11:20:00,196.65,196.67,195.6,195.67,54438.0,196.2408,196.2608,195.193,195.2629,54438.0
2025-04-28 11:30:00,195.66,196.38,195.58,196.32,52567.0,195.2529,195.9714,195.173,195.9115,52567.0
2025-04-28 11:40:00,196.3,196.51,196.03,196.07,43353.0,195.8915,196.1011,195.6221,195.662,43353.0
2025-04-28 11:50:00,196.09,196.35,195.82,195.99,39150.0,195.682,195.9414,195.4125,195.5822,39150.0
2025-04-28 12:00:00,195.96,196.03,195.26,195.28,24037.0,195.5523,195.6221,194.8537,194.8737,24037.0
2025-04-28 12:10:00,195.24,195.6,195.07,195.58,15752.0,194.8338,195.193,194.6641,195.173,15752.0
2025-04-28 12:20:00,195.57,195.57,195.07,195.15,14888.0,195.1631,195.1631,194.6641,194.7439,14888.0
2025-04-28 12:30:00,195.19,195.61,195.13,195.54,17777.0,194.7839,195.203,194.724,195.1331,17777.0
2025-04-28 12:40:00,195.49,196.04,195.47,196.02,13804.0,195.0832,195.6321,195.0633,195.6121,13804.0
2025-04-28 12:50:00,196.0,196.01,195.43,195.64,36120.0,195.5922,195.6022,195.0234,195.2329,36120.0
2025-04-28 13:00:00,195.63,195.67,195.35,195.37,28218.0,195.2229,195.2629,194.9435,194.9635,28218.0
2025-04-28 13:10:00,195.37,195.54,195.11,195.48,31927.0,194.9635,195.1331,194.704,195.0733,31927.0
2025-04-28 13:20:00,195.42,195.48,195.05,195.06,19467.0,195.0134,195.0733,194.6442,194.6541,19467.0
2025-04-28 13:30:00,195.03,195.24,194.92,195.24,30160.0,194.6242,194.8338,194.5144,194.8338,30160.0
2025-04-28 13:40:00,195.24,195.62,195.13,195.55,24503.0,194.8338,195.213,194.724,195.1431,24503.0
2025-04-28 13:50:00,195.54,196.15,195.52,196.05,9300.0,195.1331,195.7419,195.1132,195.6421,9300.0
2025-04-28 14:00:00,196.06,196.24,196.01,196.14,26478.0,195.652,195.8317,195.6022,195.7319,26478.0
2025-04-28 14:10:00,196.15,196.15,195.88,195.98,29058.0,195.7419,195.7419,195.4724,195.5722,29058.0
2025-04-28 14:20:00,196.02,196.4,195.95,196.26,29046.0,195.6121,195.9913,195.5423,195.8516,29046.0
2025-04-28 14:30:00,196.25,196.37,196.07,196.26,15867.0,195.8417,195.9614,195.662,195.8516,15867.0
2025-04-28 14:40:00,196.27,196.5,196.24,196.33,21259.0,195.8616,196.0911,195.8317,195.9215,21259.0
2025-04-28 14:50:00,196.34,196.51,196.33,196.43,70734.0,195.9315,196.1011,195.9215,196.0213,70734.0
2025-04-28 15:00:00,196.45,197.04,196.39,197.04,25435.0,196.0412,196.63,195.9814,196.63,25435.0
2025-04-28 15:10:00,197.0,197.15,196.76,197.12,26994.0,196.5901,196.7398,196.3506,196.7098,26994.0
2025-04-28 15:20:00,197.13,197.43,197.07,197.32,58729.0,196.7198,197.0192,196.6599,196.9094,58729.0
2025-04-28 15:30:00,197.28,197.48,197.1,197.29,74424.0,196.8695,197.0691,196.6899,196.8795,74424.0
2025-04-28 15:40:00,197.27,197.62,197.24,197.54,111608.0,196.8595,197.2088,196.8296,197.129,111608.0
2025-04-28 15:50:00,197.59,198.12,197.57,197.66,270214.0,197.1789,197.7078,197.1589,197.2487,270214.0
2025-04-29 09:30:00,196.16,197.09,195.93,196.05,137396.0,195.7518,196.6799,195.5223,195.6421,137396.0
2025-04-29 09:40:00,196.29,196.75,196.1,196.69,59806.0,195.8816,196.3406,195.692,196.2807,59806.0
2025-04-29 09:50:00,196.71,197.14,196.62,196.7,84472.0,196.3007,196.7298,196.2109,196.2907,84472.0
2025-04-29 10:00:00,196.62,198.01,196.38,197.55,47925.0,196.2109,197.598,195.9714,197.1389,47925.0
2025-04-29 10:10:00,197.6,197.6,196.93,197.01,78758.0,197.1888,197.1888,196.5202,196.6001,78758.0
2025-04-29 10:20:00,197.03,197.08,196.02,196.28,17592.0,196.62,196.6699,195.6121,195.8716,17592.0
2025-04-29 10:30:00,196.27,197.12,196.08,197.04,19967.0,195.8616,196.7098,195.672,196.63,19967.0
2025-04-29 10:40:00,197.08,197.14,196.69,196.91,9516.0,196.6699,196.7298,196.2807,196.5003,9516.0
2025-04-29 10:50:00,196.97,197.34,196.72,197.23,10707.0,196.5602,196.9294,196.3107,196.8196,10707.0
2025-04-29 11:00:00,197.26,197.38,196.84,197.18,24670.0,196.8496,196.9693,196.4304,196.7697,24670.0
2025-04-29 11:10:00,197.17,197.18,196.51,196.51,31957.0,196.7597,196.7697,196.1011,196.1011,31957.0
2025-04-29 11:20:00,196.55,197.05,196.47,196.94,21836.0,196.141,196.64,196.0612,196.5302,21836.0
2025-04-29 11:30:00,196.95,196.97,196.48,196.77,21385.0,196.5402,196.5602,196.0712,196.3606,21385.0
2025-04-29 11:40:00,196.86,197.43,196.83,197.24,10636.0,196.4504,197.0192,196.4204,196.8296,10636.0
2025-04-29 11:50:00,197.23,197.41,197.01,197.02,11125.0,196.8196,196.9992,196.6001,196.6101,11125.0
2025-04-29 12:00:00,197.08,197.7,197.08,197.62,9468.0,196.6699,197.2886,196.6699,197.2088,9468.0
2025-04-29 12:10:00,197.62,197.79,197.41,197.42,19627.0,197.2088,197.3784,196.9992,197.0092,19627.0
2025-04-29 12:20:00,197.39,197.53,197.24,197.38,18808.0,196.9793,197.119,196.8296,196.9693,18808.0
2025-04-29 12:30:00,197.36,197.56,197.23,197.31,10289.0,196.9493,197.1489,196.8196,196.8994,10289.0
2025-04-29 12:40:00,197.4,197.67,196.75,196.87,19673.0,196.9893,197.2587,196.3406,196.4604,19673.0
2025-04-29 12:50:00,196.93,197.04,196.44,196.7,19968.0,196.5202,196.63,196.0313,196.2907,19968.0
2025-04-29 13:00:00,196.73,197.0,196.58,196.88,17281.0,196.3207,196.5901,196.171,196.4703,17281.0
2025-04-29 13:10:00,196.88,197.43,196.68,197.38,37551.0,196.4703,197.0192,196.2708,196.9693,37551.0
2025-04-29 13:20:00,197.33,197.53,197.23,197.39,117359.0,196.9194,197.119,196.8196,196.9793,117359.0
2025-04-29 13:30:00,197.36,197.59,197.29,197.56,15650.0,196.9493,197.1789,196.8795,197.1489,15650.0
2025-04-29 13:40:00,197.62,198.32,197.62,198.3,42442.0,197.2088,197.9073,197.2088,197.8874,42442.0
2025-04-29 13:50:00,198.32,198.38,198.13,198.25,18063.0,197.9073,197.9672,197.7177,197.8375,18063.0
2025-04-29 14:00:00,198.27,198.68,198.27,198.48,15267.0,197.8575,198.2666,197.8575,198.067,15267.0
2025-04-29 14:10:00,198.48,198.59,198.34,198.38,14981.0,198.067,198.1768,197.9273,197.9672,14981.0
2025-04-29 14:20:00,198.4,198.55,198.15,198.42,15317.0,197.9872,198.1369,197.7377,198.0071,15317.0
2025-04-29 14:30:00,198.4,198.48,198.21,198.41,29329.0,197.9872,198.067,197.7976,197.9972,29329.0
2025-04-29 14:40:00,198.42,198.45,198.22,198.35,11467.0,198.0071,198.0371,197.8076,197.9373,11467.0
2025-04-29 14:50:00,198.32,198.45,198.13,198.33,60672.0,197.9073,198.0371,197.7177,197.9173,60672.0
2025-04-29 15:00:00,198.34,198.67,198.31,198.52,89151.0,197.9273,198.2566,197.8974,198.1069,89151.0
2025-04-29 15:10:00,198.56,198.65,198.27,198.39,31632.0,198.1468,198.2367,197.8575,197.9772,31632.0
2025-04-29 15:20:00,198.4,198.63,198.32,198.56,112500.0,197.9872,198.2167,197.9073,198.1468,112500.0
2025-04-29 15:30:00,198.57,198.87,198.57,198.77,63129.0,198.1568,198.4562,198.1568,198.3564,63129.0
2025-04-29 15:40:00,198.77,199.19,198.65,199.17,61043.0,198.3564,198.7755,198.2367,198.7556,61043.0
2025-04-29 15:50:00,199.18,199.34,198.96,199.04,238738.0,198.7656,198.9252,198.546,198.6258,238738.0
2025-04-30 09:30:00,194.2,194.2,192.52,192.53,132653.0,193.7959,193.7959,192.1194,192.1294,132653.0
2025-04-30 09:40:00,192.59,192.7,192.06,192.64,91964.0,192.1893,192.299,191.6604,192.2392,91964.0
2025-04-30 09:50:00,192.59,192.61,191.63,191.74,84909.0,192.1893,192.2092,191.2313,191.341,84909.0
2025-04-30 10:00:00,191.73,192.72,191.64,192.68,117298.0,191.3311,192.319,191.2412,192.2791,117298.0
2025-04-30 10:10:00,192.73,193.12,192.5,193.07,92140.0,192.329,192.7182,192.0995,192.6683,92140.0
2025-04-30 10:20:00,193.05,193.75,193.01,193.72,41126.0,192.6483,193.3469,192.6084,193.3169,41126.0
2025-04-30 10:30:00,193.69,194.07,193.42,193.69,28111.0,193.287,193.6662,193.0175,193.287,28111.0
2025-04-30 10:40:00,193.69,193.98,193.27,193.74,27604.0,193.287,193.5764,192.8679,193.3369,27604.0
2025-04-30 10:50:00,193.72,194.13,193.31,193.89,19717.0,193.3169,193.7261,192.9078,193.4866,19717.0
2025-04-30 11:00:00,193.9,194.59,193.9,194.54,31887.0,193.4965,194.1851,193.4965,194.1352,31887.0
2025-04-30 11:10:00,194.57,194.88,194.49,194.74,13428.0,194.1651,194.4745,194.0853,194.3348,13428.0
2025-04-30 11:20:00,194.72,195.09,194.47,194.72,48955.0,194.3148,194.6841,194.0654,194.3148,48955.0
2025-04-30 11:30:00,194.71,194.9,194.56,194.72,37799.0,194.3049,194.4945,194.1552,194.3148,37799.0
2025-04-30 11:40:00,194.75,194.96,194.62,194.92,61549.0,194.3448,194.5543,194.215,194.5144,61549.0
2025-04-30 11:50:00,194.92,194.95,194.52,194.85,24128.0,194.5144,194.5444,194.1153,194.4446,24128.0
2025-04-30 12:00:00,194.93,195.1,194.73,194.81,33675.0,194.5244,194.694,194.3248,194.4046,33675.0
2025-04-30 12:10:00,194.81,194.81,194.39,194.42,22319.0,194.4046,194.4046,193.9855,194.0155,22319.0
2025-04-30 12:20:00,194.42,194.42,193.98,194.01,23295.0,194.0155,194.0155,193.5764,193.6063,23295.0
2025-04-30 12:30:00,193.99,194.47,193.81,194.47,13860.0,193.5864,194.0654,193.4067,194.0654,13860.0
2025-04-30 12:40:00,194.5,194.59,194.32,194.4,17979.0,194.0953,194.1851,193.9157,193.9955,17979.0
2025-04-30 12:50:00,194.41,194.71,194.39,194.55,11409.0,194.0055,194.3049,193.9855,194.1452,11409.0
2025-04-30 13:00:00,194.59,194.77,194.16,194.18,11132.0,194.1851,194.3647,193.756,193.776,11132.0
2025-04-30 13:10:00,194.15,194.35,193.73,194.28,26646.0,193.746,193.9456,193.3269,193.8758,26646.0
2025-04-30 13:20:00,194.3,194.85,194.26,194.85,9193.0,193.8957,194.4446,193.8558,194.4446,9193.0
2025-04-30 13:30:00,194.81,195.36,194.74,195.18,27021.0,194.4046,194.9535,194.3348,194.7739,27021.0
2025-04-30 13:40:00,195.16,195.33,195.05,195.2,11510.0,194.7539,194.9236,194.6442,194.7938,11510.0
2025-04-30 13:50:00,195.21,195.44,195.15,195.17,24978.0,194.8038,195.0333,194.7439,194.7639,24978.0
2025-04-30 14:00:00,195.2,196.07,194.9,195.4,63878.0,194.7938,195.662,194.4945,194.9934,63878.0
2025-04-30 14:10:00,195.41,195.95,195.41,195.84,68301.0,195.0034,195.5423,195.0034,195.4325,68301.0
2025-04-30 14:20:00,195.83,195.87,195.17,195.44,54066.0,195.4225,195.4624,194.7639,195.0333,54066.0
2025-04-30 14:30:00,195.4,195.65,194.98,194.98,47800.0,194.9934,195.2429,194.5743,194.5743,47800.0
2025-04-30 14:40:00,194.99,195.46,194.87,195.39,80878.0,194.5843,195.0533,194.4645,194.9834,80878.0
2025-04-30 14:50:00,195.35,195.48,194.92,194.93,36794.0,194.9435,195.0733,194.5144,194.5244,36794.0
2025-04-30 15:00:00,194.94,195.44,194.93,195.37,40408.0,194.5344,195.0333,194.5244,194.9635,40408.0
2025-04-30 15:10:00,195.35,195.73,195.28,195.55,36195.0,194.9435,195.3227,194.8737,195.1431,36195.0
2025-04-30 15:20:00,195.55,195.84,195.38,195.49,45335.0,195.1431,195.4325,194.9735,195.0832,45335.0
2025-04-30 15:30:00,195.48,195.79,195.38,195.58,71598.0,195.0733,195.3826,194.9735,195.173,71598.0
2025-04-30 15:40:00,195.6,196.64,195.57,196.56,84142.0,195.193,196.2308,195.1631,196.151,84142.0
2025-04-30 15:50:00,196.58,197.81,196.58,197.13,417472.0,196.171,197.3984,196.171,196.7198,417472.0
2025-05-01 09:30:00,198.25,199.32,197.92,198.74,169195.0,197.8375,198.9053,197.5082,198.3265,169195.0
2025-05-01 09:40:00,198.77,198.88,198.29,198.7,78692.0,198.3564,198.4662,197.8774,198.2866,78692.0
2025-05-01 09:50:00,198.74,199.15,197.93,197.98,100822.0,198.3265,198.7356,197.5182,197.5681,100822.0
2025-05-01 10:00:00,198.09,199.06,198.09,198.39,91269.0,197.6778,198.6458,197.6778,197.9772,91269.0
2025-05-01 10:10:00,198.38,198.96,198.29,198.75,50513.0,197.9672,198.546,197.8774,198.3365,50513.0
2025-05-01 10:20:00,198.71,199.37,198.71,199.33,101895.0,198.2965,198.9552,198.2965,198.9152,101895.0
2025-05-01 10:30:00,199.33,199.88,199.22,199.84,93915.0,198.9152,199.4641,198.8055,199.4242,93915.0
2025-05-01 10:40:00,199.85,200.15,199.77,199.99,194423.0,199.4342,199.7335,199.3543,199.5739,194423.0
2025-05-01 10:50:00,199.98,200.32,199.88,200.25,58855.0,199.5639,199.9032,199.4641,199.8333,58855.0
2025-05-01 11:00:00,200.24,200.73,199.99,200.66,69226.0,199.8234,200.3123,199.5739,200.2425,69226.0
2025-05-01 11:10:00,200.7,200.94,200.54,200.54,115807.0,200.2824,200.5219,200.1227,200.1227,115807.0
2025-05-01 11:20:00,200.54,200.56,200.15,200.2,58924.0,200.1227,200.1427,199.7335,199.7834,58924.0
2025-05-01 11:30:00,200.24,200.26,199.88,200.08,33748.0,199.8234,199.8433,199.4641,199.6637,33748.0
2025-05-01 11:40:00,200.11,200.14,199.5,199.51,41968.0,199.6936,199.7236,199.0849,199.0949,41968.0
2025-05-01 11:50:00,199.5,199.54,198.68,198.95,43039.0,199.0849,199.1248,198.2666,198.536,43039.0
2025-05-01 12:00:00,198.96,199.17,198.72,199.09,35100.0,198.546,198.7556,198.3065,198.6757,35100.0
2025-05-01 12:10:00,199.1,199.1,198.28,198.5,41794.0,198.6857,198.6857,197.8674,198.087,41794.0
2025-05-01 12:20:00,198.5,198.88,198.33,198.73,41695.0,198.087,198.4662,197.9173,198.3165,41695.0
2025-05-01 12:30:00,198.75,198.96,198.69,198.9,36096.0,198.3365,198.546,198.2766,198.4861,36096.0
2025-05-01 12:40:00,198.83,198.89,198.35,198.35,17201.0,198.4163,198.4762,197.9373,197.9373,17201.0
2025-05-01 12:50:00,198.37,198.6,198.24,198.47,30667.0,197.9572,198.1868,197.8275,198.057,30667.0
2025-05-01 13:00:00,198.47,199.17,198.44,199.16,18860.0,198.057,198.7556,198.0271,198.7456,18860.0
2025-05-01 13:10:00,199.13,199.6,199.11,199.59,14041.0,198.7157,199.1847,198.6957,199.1747,14041.0
2025-05-01 13:20:00,199.57,199.64,199.16,199.28,29679.0,199.1547,199.2246,198.7456,198.8653,29679.0
2025-05-01 13:30:00,199.31,199.38,199.12,199.13,90853.0,198.8953,198.9651,198.7057,198.7157,90853.0
2025-05-01 13:40:00,199.12,199.12,198.56,198.89,39005.0,198.7057,198.7057,198.1468,198.4762,39005.0
2025-05-01 13:50:00,198.87,199.07,198.59,198.71,178610.0,198.4562,198.6558,198.1768,198.2965,178610.0
2025-05-01 14:00:00,198.69,199.25,198.64,199.17,51156.0,198.2766,198.8354,198.2267,198.7556,51156.0
2025-05-01 14:10:00,199.17,199.26,199.07,199.21,72231.0,198.7556,198.8454,198.6558,198.7955,72231.0
2025-05-01 14:20:00,199.2,199.2,198.71,199.06,53498.0,198.7855,198.7855,198.2965,198.6458,53498.0
2025-05-01 14:30:00,199.06,199.16,198.98,199.14,27900.0,198.6458,198.7456,198.566,198.7256,27900.0
2025-05-01 14:40:00,199.14,199.36,199.03,199.14,71868.0,198.7256,198.9452,198.6159,198.7256,71868.0
2025-05-01 14:50:00,199.18,199.19,199.04,199.06,15078.0,198.7656,198.7755,198.6258,198.6458,15078.0
2025-05-01 15:00:00,199.11,199.28,198.96,199.04,44028.0,198.6957,198.8653,198.546,198.6258,44028.0
2025-05-01 15:10:00,198.99,199.46,198.91,199.46,83890.0,198.576,199.045,198.4961,199.045,83890.0
2025-05-01 15:20:00,199.45,199.67,199.37,199.67,61503.0,199.035,199.2545,198.9552,199.2545,61503.0
2025-05-01 15:30:00,199.68,199.74,199.4,199.45,47402.0,199.2645,199.3244,198.9851,199.035,47402.0
2025-05-01 15:40:00,199.47,199.88,199.34,199.82,100772.0,199.055,199.4641,198.9252,199.4042,100772.0
2025-05-01 15:50:00,199.84,199.92,198.21,198.31,229432.0,199.4242,199.504,197.7976,197.8974,229432.0
2025-05-02 09:30:00,200.45,201.25,200.12,200.61,232124.0,200.0329,200.8312,199.7036,200.1926,232124.0
2025-05-02 09:40:00,200.61,200.78,199.55,199.64,64153.0,200.1926,200.3622,199.1348,199.2246,64153.0
2025-05-02 09:50:00,199.61,199.89,199.14,199.54,74121.0,199.1947,199.4741,198.7256,199.1248,74121.0
2025-05-02 10:00:00,199.5,200.26,199.37,200.23,37612.0,199.0849,199.8433,198.9552,199.8134,37612.0
2025-05-02 10:10:00,200.26,200.33,199.82,200.09,86083.0,199.8433,199.9132,199.4042,199.6737,86083.0
2025-05-02 10:20:00,200.05,200.4,199.83,200.36,89211.0,199.6337,199.983,199.4142,199.9431,89211.0
2025-05-02 10:30:00,200.38,200.38,199.9,200.21,45193.0,199.9631,199.9631,199.4841,199.7934,45193.0
2025-05-02 10:40:00,200.24,200.28,199.86,199.95,20001.0,199.8234,199.8633,199.4441,199.534,20001.0
2025-05-02 10:50:00,199.92,200.38,199.88,200.37,18309.0,199.504,199.9631,199.4641,199.9531,18309.0
2025-05-02 11:00:00,200.38,200.57,200.32,200.53,18013.0,199.9631,200.1527,199.9032,200.1127,18013.0
2025-05-02 11:10:00,200.56,200.94,200.56,200.65,31695.0,200.1427,200.5219,200.1427,200.2325,31695.0
2025-05-02 11:20:00,200.56,200.58,199.88,199.95,42938.0,200.1427,200.1626,199.4641,199.534,42938.0
2025-05-02 11:30:00,199.96,200.55,199.84,200.55,30835.0,199.5439,200.1327,199.4242,200.1327,30835.0
2025-05-02 11:40:00,200.59,200.76,200.46,200.73,9205.0,200.1726,200.3423,200.0429,200.3123,9205.0
2025-05-02 11:50:00,200.72,200.78,200.49,200.64,23018.0,200.3024,200.3622,200.0728,200.2225,23018.0
2025-05-02 12:00:00,200.71,201.46,200.57,201.39,124713.0,200.2924,201.0408,200.1527,200.971,124713.0
2025-05-02 12:10:00,201.4,202.13,201.33,202.11,91227.0,200.9809,201.7094,200.9111,201.6895,91227.0
2025-05-02 12:20:00,202.12,202.26,201.84,201.88,92982.0,201.6994,201.8391,201.42,201.4599,92982.0
2025-05-02 12:30:00,201.88,202.49,201.84,202.44,70106.0,201.4599,202.0687,201.42,202.0188,70106.0
2025-05-02 12:40:00,202.43,202.58,202.24,202.49,69891.0,202.0088,202.1585,201.8192,202.0687,69891.0
2025-05-02 12:50:00,202.5,202.53,202.24,202.28,51571.0,202.0786,202.1086,201.8192,201.8591,51571.0
2025-05-02 13:00:00,202.27,202.58,202.14,202.25,135027.0,201.8491,202.1585,201.7194,201.8292,135027.0
2025-05-02 13:10:00,202.26,202.26,201.83,201.91,52768.0,201.8391,201.8391,201.41,201.4899,52768.0
2025-05-02 13:20:00,201.95,202.27,201.8,202.07,19153.0,201.5298,201.8491,201.3801,201.6495,19153.0
2025-05-02 13:30:00,202.02,202.18,201.9,202.15,58095.0,201.5996,201.7593,201.4799,201.7294,58095.0
2025-05-02 13:40:00,202.16,202.17,201.91,201.91,121888.0,201.7394,201.7493,201.4899,201.4899,121888.0
2025-05-02 13:50:00,201.95,202.16,201.8,202.05,64886.0,201.5298,201.7394,201.3801,201.6296,64886.0
2025-05-02 14:00:00,202.02,202.29,202.02,202.24,79294.0,201.5996,201.8691,201.5996,201.8192,79294.0
2025-05-02 14:10:00,202.24,202.43,202.19,202.19,67517.0,201.8192,202.0088,201.7693,201.7693,67517.0
2025-05-02 14:20:00,202.21,202.31,202.17,202.28,62441.0,201.7893,201.889,201.7493,201.8591,62441.0
2025-05-02 14:30:00,202.2,202.52,202.16,202.41,61468.0,201.7793,202.0986,201.7394,201.9888,61468.0
2025-05-02 14:40:00,202.41,202.46,201.61,201.63,16288.0,201.9888,202.0387,201.1905,201.2105,16288.0
2025-05-02 14:50:00,201.62,201.82,201.49,201.68,60581.0,201.2005,201.4001,201.0708,201.2604,60581.0
2025-05-02 15:00:00,201.68,201.69,201.21,201.55,47389.0,201.2604,201.2703,200.7913,201.1306,47389.0
2025-05-02 15:10:00,201.55,201.66,201.28,201.63,28280.0,201.1306,201.2404,200.8612,201.2105,28280.0
2025-05-02 15:20:00,201.61,201.84,201.58,201.77,53055.0,201.1905,201.42,201.1606,201.3502,53055.0
2025-05-02 15:30:00,201.75,201.76,201.34,201.56,44580.0,201.3302,201.3402,200.9211,201.1406,44580.0
2025-05-02 15:40:00,201.56,201.67,201.05,201.19,108586.0,201.1406,201.2504,200.6317,200.7714,108586.0
2025-05-02 15:50:00,201.18,201.75,201.15,201.35,353036.0,200.7614,201.3302,200.7315,200.931,353036.0
2025-05-05 09:30:00,199.81,199.82,199.15,199.18,83914.0,199.3942,199.4042,198.7356,198.7656,83914.0
2025-05-05 09:40:00,199.21,199.35,198.91,199.08,29233.0,198.7955,198.9352,198.4961,198.6658,29233.0
2025-05-05 09:50:00,199.07,199.26,198.63,199.11,49668.0,198.6558,198.8454,198.2167,198.6957,49668.0
2025-05-05 10:00:00,199.18,199.7,199.02,199.47,42618.0,198.7656,199.2845,198.6059,199.055,42618.0
2025-05-05 10:10:00,199.39,199.7,199.27,199.59,43989.0,198.9751,199.2845,198.8554,199.1747,43989.0
2025-05-05 10:20:00,199.65,199.71,199.21,199.37,50687.0,199.2346,199.2945,198.7955,198.9552,50687.0
2025-05-05 10:30:00,199.37,199.57,199.0,199.5,40876.0,198.9552,199.1547,198.5859,199.0849,40876.0
2025-05-05 10:40:00,199.47,199.73,199.44,199.58,39707.0,199.055,199.3144,199.025,199.1647,39707.0
2025-05-05 10:50:00,199.59,199.84,199.41,199.75,22222.0,199.1747,199.4242,198.9951,199.3344,22222.0
2025-05-05 11:00:00,199.75,199.99,199.71,199.77,55032.0,199.3344,199.5739,199.2945,199.3543,55032.0
2025-05-05 11:10:00,199.77,199.88,199.52,199.76,36122.0,199.3543,199.4641,199.1048,199.3444,36122.0
2025-05-05 11:20:00,199.75,200.09,199.75,199.88,31925.0,199.3344,199.6737,199.3344,199.4641,31925.0
2025-05-05 11:30:00,199.9,199.93,199.34,199.36,28935.0,199.4841,199.514,198.9252,198.9452,28935.0
2025-05-05 11:40:00,199.34,199.53,199.25,199.34,21957.0,198.9252,199.1148,198.8354,198.9252,21957.0
2025-05-05 11:50:00,199.34,199.78,199.34,199.71,19536.0,198.9252,199.3643,198.9252,199.2945,19536.0
2025-05-05 12:00:00,199.72,199.83,199.6,199.66,17567.0,199.3044,199.4142,199.1847,199.2446,17567.0
2025-05-05 12:10:00,199.65,199.97,199.65,199.9,31266.0,199.2346,199.5539,199.2346,199.4841,31266.0
2025-05-05 12:20:00,199.91,199.98,199.75,199.89,8278.0,199.494,199.5639,199.3344,199.4741,8278.0
2025-05-05 12:30:00,199.9,199.9,199.72,199.83,23811.0,199.4841,199.4841,199.3044,199.4142,23811.0
2025-05-05 12:40:00,199.91,200.04,199.88,200.01,11259.0,199.494,199.6238,199.4641,199.5938,11259.0
2025-05-05 12:50:00,200.05,200.17,199.96,200.11,17491.0,199.6337,199.7535,199.5439,199.6936,17491.0
2025-05-05 13:00:00,200.11,200.14,199.92,199.95,42503.0,199.6936,199.7236,199.504,199.534,42503.0
2025-05-05 13:10:00,199.93,200.02,199.59,199.76,82000.0,199.514,199.6038,199.1747,199.3444,82000.0
2025-05-05 13:20:00,199.76,199.89,199.71,199.74,32671.0,199.3444,199.4741,199.2945,199.3244,32671.0
2025-05-05 13:30:00,199.74,199.94,199.73,199.9,25676.0,199.3244,199.524,199.3144,199.4841,25676.0
2025-05-05 13:40:00,199.91,199.96,199.78,199.93,17011.0,199.494,199.5439,199.3643,199.514,17011.0
2025-05-05 13:50:00,199.94,200.06,199.84,199.9,11787.0,199.524,199.6437,199.4242,199.4841,11787.0
2025-05-05 14:00:00,199.88,200.08,199.84,200.08,17279.0,199.4641,199.6637,199.4242,199.6637,17279.0
2025-05-05 14:10:00,200.07,200.2,200.01,200.14,15966.0,199.6537,199.7834,199.5938,199.7236,15966.0
2025-05-05 14:20:00,200.17,200.24,200.11,200.15,8151.0,199.7535,199.8234,199.6936,199.7335,8151.0
2025-05-05 14:30:00,200.16,200.36,200.16,200.33,6784.0,199.7435,199.9431,199.7435,199.9132,6784.0
2025-05-05 14:40:00,200.36,200.45,200.21,200.28,10498.0,199.9431,200.0329,199.7934,199.8633,10498.0
2025-05-05 14:50:00,200.24,200.28,199.98,200.03,12589.0,199.8234,199.8633,199.5639,199.6138,12589.0
2025-05-05 15:00:00,200.0,200.03,199.73,199.84,16012.0,199.5839,199.6138,199.3144,199.4242,16012.0
2025-05-05 15:10:00,199.85,199.98,199.74,199.88,34056.0,199.4342,199.5639,199.3244,199.4641,34056.0
2025-05-05 15:20:00,199.87,199.88,199.57,199.72,106649.0,199.4541,199.4641,199.1547,199.3044,106649.0
2025-05-05 15:30:00,199.7,199.94,199.66,199.86,36304.0,199.2845,199.524,199.2446,199.4441,36304.0
2025-05-05 15:40:00,199.86,199.92,199.37,199.53,70300.0,199.4441,199.504,198.9552,199.1148,70300.0
2025-05-05 15:50:00,199.49,199.65,199.14,199.22,251454.0,199.0749,199.2346,198.7256,198.8055,251454.0
2025-05-06 09:30:00,196.86,197.97,196.68,197.96,146041.0,196.4504,197.5581,196.2708,197.5481,146041.0
2025-05-06 09:40:00,197.9,197.9,197.14,197.16,69744.0,197.4882,197.4882,196.7298,196.7498,69744.0
2025-05-06 09:50:00,197.11,197.14,196.78,196.92,51974.0,196.6999,196.7298,196.3706,196.5103,51974.0
2025-05-06 10:00:00,196.89,197.3,196.76,197.26,25686.0,196.4803,196.8895,196.3506,196.8496,25686.0
2025-05-06 10:10:00,197.25,197.97,197.2,197.96,22776.0,196.8396,197.5581,196.7897,197.5481,22776.0
2025-05-06 10:20:00,197.98,198.56,197.98,198.32,34804.0,197.5681,198.1468,197.5681,197.9073,34804.0
2025-05-06 10:30:00,198.37,198.54,198.13,198.5,12103.0,197.9572,198.1269,197.7177,198.087,12103.0
2025-05-06 10:40:00,198.57,198.61,198.29,198.37,9925.0,198.1568,198.1967,197.8774,197.9572,9925.0
2025-05-06 10:50:00,198.35,198.37,197.96,198.08,9730.0,197.9373,197.9572,197.5481,197.6678,9730.0
2025-05-06 11:00:00,198.05,198.32,197.98,197.98,15995.0,197.6379,197.9073,197.5681,197.5681,15995.0
2025-05-06 11:10:00,198.02,198.28,197.97,198.26,31195.0,197.608,197.8674,197.5581,197.8475,31195.0
2025-05-06 11:20:00,198.26,198.53,198.25,198.48,16335.0,197.8475,198.1169,197.8375,198.067,16335.0
2025-05-06 11:30:00,198.47,198.54,198.28,198.53,20432.0,198.057,198.1269,197.8674,198.1169,20432.0
2025-05-06 11:40:00,198.56,198.58,197.94,198.1,16270.0,198.1468,198.1668,197.5281,197.6878,16270.0
2025-05-06 11:50:00,198.11,198.16,197.69,197.69,18142.0,197.6978,197.7477,197.2787,197.2787,18142.0
2025-05-06 12:00:00,197.71,197.93,197.68,197.68,42413.0,197.2986,197.5182,197.2687,197.2687,42413.0
2025-05-06 12:10:00,197.7,199.0,197.7,198.53,66768.0,197.2886,198.5859,197.2886,198.1169,66768.0
2025-05-06 12:20:00,198.51,198.57,197.85,197.9,34387.0,198.097,198.1568,197.4383,197.4882,34387.0
2025-05-06 12:30:00,197.88,198.16,197.87,197.96,14459.0,197.4683,197.7477,197.4583,197.5481,14459.0
2025-05-06 12:40:00,198.0,198.1,197.49,197.61,12819.0,197.588,197.6878,197.0791,197.1988,12819.0
2025-05-06 12:50:00,197.6,197.6,197.16,197.18,31467.0,197.1888,197.1888,196.7498,196.7697,31467.0
2025-05-06 13:00:00,197.17,197.66,197.17,197.6,24822.0,196.7597,197.2487,196.7597,197.1888,24822.0
2025-05-06 13:10:00,197.5,197.76,197.44,197.62,11879.0,197.0891,197.3485,197.0292,197.2088,11879.0
2025-05-06 13:20:00,197.62,197.62,197.2,197.32,16497.0,197.2088,197.2088,196.7897,196.9094,16497.0
2025-05-06 13:30:00,197.33,197.62,197.25,197.25,18131.0,196.9194,197.2088,196.8396,196.8396,18131.0
2025-05-06 13:40:00,197.2,197.22,197.01,197.02,16474.0,196.7897,196.8096,196.6001,196.6101,16474.0
2025-05-06 13:50:00,197.01,197.17,196.95,197.05,20713.0,196.6001,196.7597,196.5402,196.64,20713.0
2025-05-06 14:00:00,197.04,197.52,197.04,197.27,56722.0,196.63,197.109,196.63,196.8595,56722.0
2025-05-06 14:10:00,197.27,197.51,197.09,197.49,20899.0,196.8595,197.099,196.6799,197.0791,20899.0
2025-05-06 14:20:00,197.52,197.87,197.47,197.84,19721.0,197.109,197.4583,197.0591,197.4283,19721.0
2025-05-06 14:30:00,197.84,197.85,197.71,197.81,25786.0,197.4283,197.4383,197.2986,197.3984,25786.0
2025-05-06 14:40:00,197.81,197.91,197.65,197.73,20699.0,197.3984,197.4982,197.2387,197.3186,20699.0
2025-05-06 14:50:00,197.71,197.93,197.52,197.92,24704.0,197.2986,197.5182,197.109,197.5082,24704.0
2025-05-06 15:00:00,197.92,197.95,197.61,197.69,19892.0,197.5082,197.5381,197.1988,197.2787,19892.0
2025-05-06 15:10:00,197.67,197.92,197.55,197.75,25258.0,197.2587,197.5082,197.1389,197.3385,25258.0
2025-05-06 15:20:00,197.75,197.84,197.64,197.8,20155.0,197.3385,197.4283,197.2288,197.3884,20155.0
2025-05-06 15:30:00,197.82,197.98,197.66,197.67,37081.0,197.4084,197.5681,197.2487,197.2587,37081.0
2025-05-06 15:40:00,197.7,197.99,197.69,197.94,34622.0,197.2886,197.578,197.2787,197.5281,34622.0
2025-05-06 15:50:00,197.95,198.02,197.41,197.41,367692.0,197.5381,197.608,196.9992,196.9992,367692.0
2025-05-07 09:30:00,197.97,198.65,197.96,198.61,81569.0,197.5581,198.2367,197.5481,198.1967,81569.0
2025-05-07 09:40:00,198.62,199.16,198.49,198.63,124102.0,198.2067,198.7456,198.077,198.2167,124102.0
2025-05-07 09:50:00,198.65,199.14,198.53,199.05,41912.0,198.2367,198.7256,198.1169,198.6358,41912.0
2025-05-07 10:00:00,199.07,199.22,198.9,199.16,34813.0,198.6558,198.8055,198.4861,198.7456,34813.0
2025-05-07 10:10:00,199.17,199.45,199.04,199.41,53479.0,198.7556,199.035,198.6258,198.9951,53479.0
2025-05-07 10:20:00,199.4,199.78,199.24,199.72,24660.0,198.9851,199.3643,198.8254,199.3044,24660.0
2025-05-07 10:30:00,199.71,199.88,199.58,199.72,19536.0,199.2945,199.4641,199.1647,199.3044,19536.0
2025-05-07 10:40:00,199.69,199.74,199.36,199.37,17359.0,199.2745,199.3244,198.9452,198.9552,17359.0
2025-05-07 10:50:00,199.35,199.43,198.59,198.77,21940.0,198.9352,199.015,198.1768,198.3564,21940.0
2025-05-07 11:00:00,198.71,198.83,198.38,198.77,22448.0,198.2965,198.4163,197.9672,198.3564,22448.0
2025-05-07 11:10:00,198.77,198.81,198.35,198.65,19052.0,198.3564,198.3963,197.9373,198.2367,19052.0
2025-05-07 11:20:00,198.57,198.82,198.53,198.56,9167.0,198.1568,198.4063,198.1169,198.1468,9167.0
2025-05-07 11:30:00,198.54,198.72,198.38,198.56,18077.0,198.1269,198.3065,197.9672,198.1468,18077.0
2025-05-07 11:40:00,198.56,198.98,198.32,198.33,12772.0,198.1468,198.566,197.9073,197.9173,12772.0
2025-05-07 11:50:00,198.31,198.77,198.26,198.64,18860.0,197.8974,198.3564,197.8475,198.2267,18860.0
2025-05-07 12:00:00,198.67,198.83,198.48,198.77,27275.0,198.2566,198.4163,198.067,198.3564,27275.0
2025-05-07 12:10:00,198.72,198.85,198.58,198.85,18471.0,198.3065,198.4362,198.1668,198.4362,18471.0
2025-05-07 12:20:00,198.89,198.9,198.34,198.36,17558.0,198.4762,198.4861,197.9273,197.9473,17558.0
2025-05-07 12:30:00,198.38,198.68,198.33,198.67,12451.0,197.9672,198.2666,197.9173,198.2566,12451.0
2025-05-07 12:40:00,198.66,199.02,198.66,198.93,39048.0,198.2466,198.6059,198.2466,198.5161,39048.0
2025-05-07 12:50:00,198.95,199.26,198.88,199.25,18055.0,198.536,198.8454,198.4662,198.8354,18055.0
2025-05-07 13:00:00,199.26,199.36,199.2,199.34,19138.0,198.8454,198.9452,198.7855,198.9252,19138.0
2025-05-07 13:10:00,199.37,199.51,199.34,199.41,10061.0,198.9552,199.0949,198.9252,198.9951,10061.0
2025-05-07 13:20:00,199.38,199.57,199.22,199.39,10614.0,198.9651,199.1547,198.8055,198.9751,10614.0
2025-05-07 13:30:00,199.42,199.46,199.0,199.09,17160.0,199.0051,199.045,198.5859,198.6757,17160.0
2025-05-07 13:40:00,199.11,199.37,199.02,199.36,22042.0,198.6957,198.9552,198.6059,198.9452,22042.0
2025-05-07 13:50:00,199.37,199.37,198.46,198.54,65299.0,198.9552,198.9552,198.0471,198.1269,65299.0
2025-05-07 14:00:00,198.62,199.05,197.25,197.43,44631.0,198.2067,198.6358,196.8396,197.0192,44631.0
2025-05-07 14:10:00,197.38,197.82,197.3,197.71,19440.0,196.9693,197.4084,196.8895,197.2986,19440.0
2025-05-07 14:20:00,197.77,198.31,197.77,198.16,26612.0,197.3585,197.8974,197.3585,197.7477,26612.0
2025-05-07 14:30:00,198.12,199.04,197.95,198.92,51104.0,197.7078,198.6258,197.5381,198.5061,51104.0
2025-05-07 14:40:00,198.93,199.13,197.97,198.23,37367.0,198.5161,198.7157,197.5581,197.8175,37367.0
2025-05-07 14:50:00,198.3,199.39,197.9,199.17,54811.0,197.8874,198.9751,197.4882,198.7556,54811.0
2025-05-07 15:00:00,199.15,199.19,198.77,199.08,40364.0,198.7356,198.7755,198.3564,198.6658,40364.0
2025-05-07 15:10:00,199.09,199.09,198.49,198.97,43870.0,198.6757,198.6757,198.077,198.556,43870.0
2025-05-07 15:20:00,198.91,198.92,197.94,197.99,44314.0,198.4961,198.5061,197.5281,197.578,44314.0
2025-05-07 15:30:00,197.95,198.37,197.76,198.21,38177.0,197.5381,197.9572,197.3485,197.7976,38177.0
2025-05-07 15:40:00,198.2,199.98,198.16,198.78,201353.0,197.7876,199.5639,197.7477,198.3664,201353.0
2025-05-07 15:50:00,198.79,199.25,198.31,199.06,302526.0,198.3764,198.8354,197.8974,198.6458,302526.0
2025-05-08 09:30:00,201.01,201.49,200.98,201.25,97215.0,200.5917,201.0708,200.5618,200.8312,97215.0
2025-05-08 09:40:00,201.19,201.4,200.74,200.77,34816.0,200.7714,200.9809,200.3223,200.3522,34816.0
2025-05-08 09:50:00,200.67,201.05,200.62,200.96,19403.0,200.2525,200.6317,200.2026,200.5419,19403.0
2025-05-08 10:00:00,200.96,201.37,200.51,200.65,44155.0,200.5419,200.951,200.0928,200.2325,44155.0
2025-05-08 10:10:00,200.59,200.6,199.99,200.34,43347.0,200.1726,200.1826,199.5739,199.9231,43347.0
2025-05-08 10:20:00,200.36,200.85,200.19,200.79,74934.0,199.9431,200.4321,199.7735,200.3722,74934.0
2025-05-08 10:30:00,200.81,201.11,200.61,200.66,45133.0,200.3922,200.6915,200.1926,200.2425,45133.0
2025-05-08 10:40:00,200.63,200.87,200.35,200.41,27645.0,200.2125,200.452,199.9331,199.993,27645.0
2025-05-08 10:50:00,200.39,200.8,199.73,199.98,40497.0,199.973,200.3822,199.3144,199.5639,40497.0
2025-05-08 11:00:00,199.92,200.33,199.73,200.26,37430.0,199.504,199.9132,199.3144,199.8433,37430.0
2025-05-08 11:10:00,200.27,200.83,200.26,200.78,30949.0,199.8533,200.4121,199.8433,200.3622,30949.0
2025-05-08 11:20:00,200.8,202.19,200.8,201.88,76295.0,200.3822,201.7693,200.3822,201.4599,76295.0
2025-05-08 11:30:00,201.95,202.25,201.69,202.21,30366.0,201.5298,201.8292,201.2703,201.7893,30366.0
2025-05-08 11:40:00,202.24,203.14,202.24,203.04,44252.0,201.8192,202.7173,201.8192,202.6175,44252.0
2025-05-08 11:50:00,203.0,203.1,202.55,202.7,70102.0,202.5776,202.6774,202.1285,202.2782,70102.0
2025-05-08 12:00:00,202.75,202.83,202.6,202.81,21977.0,202.3281,202.408,202.1784,202.388,21977.0
2025-05-08 12:10:00,202.85,203.18,202.67,203.14,62341.0,202.4279,202.7572,202.2483,202.7173,62341.0
2025-05-08 12:20:00,203.16,203.22,202.75,202.8,44176.0,202.7373,202.7972,202.3281,202.378,44176.0
2025-05-08 12:30:00,202.79,203.08,202.74,203.05,35680.0,202.368,202.6574,202.3181,202.6275,35680.0
2025-05-08 12:40:00,203.0,203.45,202.93,203.39,67719.0,202.5776,203.0267,202.5078,202.9668,67719.0
2025-05-08 12:50:00,203.38,203.52,203.36,203.48,50277.0,202.9568,203.0965,202.9369,203.0566,50277.0
2025-05-08 13:00:00,203.49,203.5,202.93,202.93,63453.0,203.0666,203.0766,202.5078,202.5078,63453.0
2025-05-08 13:10:00,202.94,202.94,202.71,202.77,38390.0,202.5177,202.5177,202.2882,202.3481,38390.0
2025-05-08 13:20:00,202.76,202.99,202.65,202.81,36323.0,202.3381,202.5676,202.2283,202.388,36323.0
2025-05-08 13:30:00,202.82,202.94,202.44,202.66,59311.0,202.398,202.5177,202.0188,202.2383,59311.0
2025-05-08 13:40:00,202.68,202.7,202.39,202.55,28271.0,202.2583,202.2782,201.9689,202.1285,28271.0
2025-05-08 13:50:00,202.53,202.68,202.21,202.27,39058.0,202.1086,202.2583,201.7893,201.8491,39058.0
2025-05-08 14:00:00,202.22,202.51,202.04,202.47,35559.0,201.7992,202.0886,201.6196,202.0487,35559.0
2025-05-08 14:10:00,202.47,202.71,202.36,202.66,75188.0,202.0487,202.2882,201.9389,202.2383,75188.0
2025-05-08 14:20:00,202.66,202.7,202.42,202.42,28536.0,202.2383,202.2782,201.9988,201.9988,28536.0
2025-05-08 14:30:00,202.43,202.83,202.43,202.73,16651.0,202.0088,202.408,202.0088,202.3082,16651.0
2025-05-08 14:40:00,202.73,202.95,202.72,202.91,28036.0,202.3082,202.5277,202.2982,202.4878,28036.0
2025-05-08 14:50:00,202.86,202.91,202.63,202.65,28407.0,202.4379,202.4878,202.2084,202.2283,28407.0
2025-05-08 15:00:00,202.63,202.67,202.34,202.4,26861.0,202.2084,202.2483,201.919,201.9789,26861.0
2025-05-08 15:10:00,202.36,202.57,202.3,202.54,36268.0,201.9389,202.1485,201.8791,202.1186,36268.0
2025-05-08 15:20:00,202.56,203.24,202.56,203.05,81210.0,202.1385,202.8171,202.1385,202.6275,81210.0
2025-05-08 15:30:00,203.02,203.13,202.69,202.69,65585.0,202.5976,202.7073,202.2683,202.2683,65585.0
2025-05-08 15:40:00,202.7,202.7,202.25,202.39,62892.0,202.2782,202.2782,201.8292,201.9689,62892.0
2025-05-08 15:50:00,202.39,202.45,201.38,201.45,321358.0,201.9689,202.0288,200.961,201.0308,321358.0
2025-05-09 09:30:00,201.96,203.23,201.96,203.11,110963.0,201.5398,202.8071,201.5398,202.6874,110963.0
2025-05-09 09:40:00,203.1,203.26,202.76,202.78,82547.0,202.6774,202.8371,202.3381,202.3581,82547.0
2025-05-09 09:50:00,202.76,203.45,202.55,203.42,52497.0,202.3381,203.0267,202.1285,202.9967,52497.0
2025-05-09 10:00:00,203.35,203.92,203.29,203.85,42736.0,202.9269,203.4957,202.867,203.4258,42736.0
2025-05-09 10:10:00,203.87,203.87,203.27,203.29,40693.0,203.4458,203.4458,202.847,202.867,40693.0
2025-05-09 10:20:00,203.26,203.29,202.31,202.54,30907.0,202.8371,202.867,201.889,202.1186,30907.0
2025-05-09 10:30:00,202.56,202.72,201.73,201.85,99187.0,202.1385,202.2982,201.3103,201.43,99187.0
2025-05-09 10:40:00,201.83,202.2,201.66,202.2,23050.0,201.41,201.7793,201.2404,201.7793,23050.0
2025-05-09 10:50:00,202.31,202.44,201.74,202.38,32595.0,201.889,202.0188,201.3202,201.9589,32595.0
2025-05-09 11:00:00,202.38,202.67,202.32,202.67,65901.0,201.9589,202.2483,201.899,202.2483,65901.0
2025-05-09 11:10:00,202.67,202.7,202.33,202.61,18587.0,202.2483,202.2782,201.909,202.1884,18587.0
2025-05-09 11:20:00,202.61,202.61,201.88,202.18,36268.0,202.1884,202.1884,201.4599,201.7593,36268.0
2025-05-09 11:30:00,202.09,202.36,201.84,202.2,36737.0,201.6695,201.9389,201.42,201.7793,36737.0
2025-05-09 11:40:00,202.11,202.46,202.0,202.44,25478.0,201.6895,202.0387,201.5797,202.0188,25478.0
2025-05-09 11:50:00,202.44,202.61,202.36,202.61,26068.0,202.0188,202.1884,201.9389,202.1884,26068.0
2025-05-09 12:00:00,202.61,202.63,201.78,201.83,22471.0,202.1884,202.2084,201.3601,201.41,22471.0
2025-05-09 12:10:00,201.84,202.1,201.64,201.98,19993.0,201.42,201.6795,201.2204,201.5597,19993.0
2025-05-09 12:20:00,201.98,202.12,201.87,201.87,8801.0,201.5597,201.6994,201.45,201.45,8801.0
2025-05-09 12:30:00,201.77,202.12,201.74,201.82,23979.0,201.3502,201.6994,201.3202,201.4001,23979.0
2025-05-09 12:40:00,201.84,201.91,201.54,201.54,16296.0,201.42,201.4899,201.1206,201.1206,16296.0
2025-05-09 12:50:00,201.67,201.85,201.56,201.58,12827.0,201.2504,201.43,201.1406,201.1606,12827.0
2025-05-09 13:00:00,201.6,201.74,201.42,201.74,17572.0,201.1805,201.3202,201.0009,201.3202,17572.0
2025-05-09 13:10:00,201.74,201.95,201.68,201.9,13153.0,201.3202,201.5298,201.2604,201.4799,13153.0
2025-05-09 13:20:00,201.9,202.09,201.45,201.98,80268.0,201.4799,201.6695,201.0308,201.5597,80268.0
2025-05-09 13:30:00,202.0,202.16,201.78,202.13,23881.0,201.5797,201.7394,201.3601,201.7094,23881.0
2025-05-09 13:40:00,202.12,202.58,202.07,202.58,12666.0,201.6994,202.1585,201.6495,202.1585,12666.0
2025-05-09 13:50:00,202.53,202.75,202.39,202.75,11061.0,202.1086,202.3281,201.9689,202.3281,11061.0
2025-05-09 14:00:00,202.74,202.76,202.34,202.37,18500.0,202.3181,202.3381,201.919,201.9489,18500.0
2025-05-09 14:10:00,202.37,202.53,202.09,202.23,28124.0,201.9489,202.1086,201.6695,201.8092,28124.0
2025-05-09 14:20:00,202.24,202.37,202.16,202.2,10698.0,201.8192,201.9489,201.7394,201.7793,10698.0
2025-05-09 14:30:00,202.22,202.35,202.06,202.13,12906.0,201.7992,201.929,201.6396,201.7094,12906.0
2025-05-09 14:40:00,202.16,202.31,202.02,202.26,12251.0,201.7394,201.889,201.5996,201.8391,12251.0
2025-05-09 14:50:00,202.34,202.35,202.15,202.26,12427.0,201.919,201.929,201.7294,201.8391,12427.0
2025-05-09 15:00:00,202.29,202.75,202.23,202.69,14901.0,201.8691,202.3281,201.8092,202.2683,14901.0
2025-05-09 15:10:00,202.71,202.77,202.47,202.63,25437.0,202.2882,202.3481,202.0487,202.2084,25437.0
2025-05-09 15:20:00,202.66,202.68,202.4,202.44,17508.0,202.2383,202.2583,201.9789,202.0188,17508.0
2025-05-09 15:30:00,202.43,202.57,202.12,202.51,37837.0,202.0088,202.1485,201.6994,202.0886,37837.0
2025-05-09 15:40:00,202.49,202.68,202.4,202.52,36081.0,202.0687,202.2583,201.9789,202.0986,36081.0
2025-05-09 15:50:00,202.53,202.78,202.27,202.32,344218.0,202.1086,202.3581,201.8491,201.899,344218.0
2025-05-12 09:30:00,213.18,213.2,211.62,211.85,269602.0,212.7364,212.7564,211.1797,211.4092,269602.0
2025-05-12 09:40:00,211.84,211.85,210.73,211.2,144132.0,211.3992,211.4092,210.2915,210.7605,144132.0
2025-05-12 09:50:00,211.19,211.65,210.77,211.07,112665.0,210.7506,211.2096,210.3314,210.6308,112665.0
2025-05-12 10:00:00,211.08,211.72,210.96,211.56,68896.0,210.6408,211.2795,210.521,211.1198,68896.0
2025-05-12 10:10:00,211.44,211.78,211.38,211.57,84907.0,211.0,211.3393,210.9402,211.1298,84907.0
2025-05-12 10:20:00,211.58,211.9,210.76,210.89,75940.0,211.1398,211.4591,210.3215,210.4512,75940.0
2025-05-12 10:30:00,210.84,211.3,210.39,211.3,111830.0,210.4013,210.8603,209.9522,210.8603,111830.0
2025-05-12 10:40:00,211.32,211.97,211.26,211.8,48264.0,210.8803,211.5289,210.8204,211.3593,48264.0
2025-05-12 10:50:00,211.78,212.0,211.27,211.28,78940.0,211.3393,211.5589,210.8304,210.8404,78940.0
2025-05-12 11:00:00,211.29,211.54,211.08,211.14,47328.0,210.8504,211.0998,210.6408,210.7007,47328.0
2025-05-12 11:10:00,211.15,211.34,210.97,211.13,51722.0,210.7107,210.9003,210.531,210.6907,51722.0
2025-05-12 11:20:00,211.13,211.43,210.95,211.38,67274.0,210.6907,210.9901,210.5111,210.9402,67274.0
2025-05-12 11:30:00,211.38,211.66,211.3,211.41,19756.0,210.9402,211.2196,210.8603,210.9701,19756.0
2025-05-12 11:40:00,211.4,211.49,211.2,211.36,17029.0,210.9601,211.0499,210.7605,210.9202,17029.0
2025-05-12 11:50:00,211.35,211.35,210.81,210.88,52053.0,210.9102,210.9102,210.3714,210.4412,52053.0
2025-05-12 12:00:00,210.89,211.41,210.82,211.41,39749.0,210.4512,210.9701,210.3813,210.9701,39749.0
2025-05-12 12:10:00,211.42,211.48,211.23,211.27,32613.0,210.9801,211.04,210.7905,210.8304,32613.0
2025-05-12 12:20:00,211.31,211.61,211.26,211.34,17254.0,210.8703,211.1697,210.8204,210.9003,17254.0
2025-05-12 12:30:00,211.36,211.45,211.27,211.3,30093.0,210.9202,211.01,210.8304,210.8603,30093.0
2025-05-12 12:40:00,211.28,211.68,211.24,211.63,22135.0,210.8404,211.2395,210.8005,211.1897,22135.0
2025-05-12 12:50:00,211.67,211.8,211.56,211.77,274560.0,211.2296,211.3593,211.1198,211.3294,274560.0
2025-05-12 13:00:00,211.8,212.41,211.71,212.38,45888.0,211.3593,211.968,211.2695,211.9381,45888.0
2025-05-12 13:10:00,212.38,212.39,212.04,212.07,26062.0,211.9381,211.9481,211.5988,211.6287,26062.0
2025-05-12 13:20:00,212.06,212.08,211.85,211.94,38290.0,211.6188,211.6387,211.4092,211.499,38290.0
2025-05-12 13:30:00,211.95,212.15,211.84,212.06,40958.0,211.509,211.7086,211.3992,211.6188,40958.0
2025-05-12 13:40:00,212.06,212.26,212.03,212.14,28625.0,211.6188,211.8183,211.5888,211.6986,28625.0
2025-05-12 13:50:00,212.17,212.3,212.15,212.15,24685.0,211.7285,211.8583,211.7086,211.7086,24685.0
2025-05-12 14:00:00,212.17,212.26,212.01,212.03,29109.0,211.7285,211.8183,211.5689,211.5888,29109.0
2025-05-12 14:10:00,212.08,212.22,211.89,212.22,31733.0,211.6387,211.7784,211.4491,211.7784,31733.0
2025-05-12 14:20:00,212.23,212.26,211.99,212.05,50217.0,211.7884,211.8183,211.5489,211.6088,50217.0
2025-05-12 14:30:00,212.07,212.24,211.97,212.24,44459.0,211.6287,211.7984,211.5289,211.7984,44459.0
2025-05-12 14:40:00,212.24,212.32,212.04,212.06,29143.0,211.7984,211.8782,211.5988,211.6188,29143.0
2025-05-12 14:50:00,212.08,212.09,211.81,211.81,48129.0,211.6387,211.6487,211.3693,211.3693,48129.0
2025-05-12 15:00:00,211.84,212.11,211.66,212.0,46561.0,211.3992,211.6687,211.2196,211.5589,46561.0
2025-05-12 15:10:00,211.99,212.01,211.64,212.0,31067.0,211.5489,211.5689,211.1996,211.5589,31067.0
2025-05-12 15:20:00,212.0,212.0,211.72,211.74,43696.0,211.5589,211.5589,211.2795,211.2994,43696.0
2025-05-12 15:30:00,211.73,211.92,211.66,211.75,79643.0,211.2894,211.479,211.2196,211.3094,79643.0
2025-05-12 15:40:00,211.76,212.07,211.63,212.04,69940.0,211.3194,211.6287,211.1897,211.5988,69940.0
2025-05-12 15:50:00,212.04,212.63,212.0,212.58,499656.0,211.5988,212.1876,211.5589,212.1377,499656.0
2025-05-13 09:30:00,213.77,214.2,213.06,213.97,166725.0,213.3252,213.7543,212.6167,213.5248,166725.0
2025-05-13 09:40:00,213.95,214.21,213.8,214.01,122530.0,213.5048,213.7643,213.3551,213.5647,122530.0
2025-05-13 09:50:00,214.03,214.43,214.03,214.35,106686.0,213.5847,213.9838,213.5847,213.904,106686.0
2025-05-13 10:00:00,214.36,215.04,214.25,214.95,99516.0,213.914,214.5926,213.8042,214.5027,99516.0
2025-05-13 10:10:00,214.94,215.51,214.62,215.24,135380.0,214.4928,215.0616,214.1734,214.7921,135380.0
2025-05-13 10:20:00,215.26,215.26,214.83,214.84,125405.0,214.8121,214.8121,214.383,214.393,125405.0
2025-05-13 10:30:00,214.88,215.14,214.7,215.01,119889.0,214.4329,214.6923,214.2533,214.5626,119889.0
2025-05-13 10:40:00,215.02,215.02,214.37,214.53,53224.0,214.5726,214.5726,213.924,214.0836,53224.0
2025-05-13 10:50:00,214.59,215.04,214.58,214.63,47996.0,214.1435,214.5926,214.1335,214.1834,47996.0
2025-05-13 11:00:00,214.64,214.64,214.07,214.28,60789.0,214.1934,214.1934,213.6246,213.8341,60789.0
2025-05-13 11:10:00,214.29,214.84,214.29,214.67,98002.0,213.8441,214.393,213.8441,214.2233,98002.0
2025-05-13 11:20:00,214.64,214.9,214.54,214.74,64039.0,214.1934,214.4528,214.0936,214.2932,64039.0
2025-05-13 11:30:00,214.73,214.95,214.65,214.95,57100.0,214.2832,214.5027,214.2034,214.5027,57100.0
2025-05-13 11:40:00,214.98,215.11,214.74,214.77,121539.0,214.5327,214.6624,214.2932,214.3231,121539.0
2025-05-13 11:50:00,214.77,214.95,214.66,214.85,197893.0,214.3231,214.5027,214.2133,214.403,197893.0
2025-05-13 12:00:00,214.85,214.89,214.4,214.48,640124.0,214.403,214.4429,213.9539,214.0337,640124.0
2025-05-13 12:10:00,214.46,214.65,214.38,214.44,54795.0,214.0138,214.2034,213.9339,213.9938,54795.0
2025-05-13 12:20:00,214.43,214.78,214.4,214.6,76160.0,213.9838,214.3331,213.9539,214.1535,76160.0
2025-05-13 12:30:00,214.6,214.68,214.44,214.66,100372.0,214.1535,214.2333,213.9938,214.2133,100372.0
2025-05-13 12:40:00,214.63,214.78,214.49,214.7,118765.0,214.1834,214.3331,214.0437,214.2533,118765.0
2025-05-13 12:50:00,214.7,214.86,214.62,214.65,68488.0,214.2533,214.4129,214.1734,214.2034,68488.0
2025-05-13 13:00:00,214.68,214.74,214.53,214.56,61859.0,214.2333,214.2932,214.0836,214.1136,61859.0
2025-05-13 13:10:00,214.56,214.86,214.46,214.8,44099.0,214.1136,214.4129,214.0138,214.3531,44099.0
2025-05-13 13:20:00,214.8,215.15,214.71,215.15,47233.0,214.3531,214.7023,214.2632,214.7023,47233.0
2025-05-13 13:30:00,215.16,215.68,215.11,215.66,56707.0,214.7123,215.2312,214.6624,215.2113,56707.0
2025-05-13 13:40:00,215.66,216.0,215.5,215.97,47050.0,215.2113,215.5506,215.0516,215.5206,47050.0
2025-05-13 13:50:00,215.98,216.17,215.73,215.75,75824.0,215.5306,215.7202,215.2811,215.3011,75824.0
2025-05-13 14:00:00,215.75,215.83,215.42,215.63,70337.0,215.3011,215.3809,214.9718,215.1813,70337.0
2025-05-13 14:10:00,215.61,215.94,215.6,215.85,47134.0,215.1614,215.4907,215.1514,215.4009,47134.0
2025-05-13 14:20:00,215.86,216.19,215.83,215.92,36296.0,215.4109,215.7402,215.3809,215.4707,36296.0
2025-05-13 14:30:00,215.94,216.03,215.81,215.87,47177.0,215.4907,215.5805,215.361,215.4208,47177.0
2025-05-13 14:40:00,215.87,215.89,215.53,215.64,58749.0,215.4208,215.4408,215.0815,215.1913,58749.0
2025-05-13 14:50:00,215.64,216.15,215.54,216.09,61364.0,215.1913,215.7002,215.0915,215.6404,61364.0
2025-05-13 15:00:00,216.1,216.12,215.76,215.81,104582.0,215.6504,215.6703,215.3111,215.361,104582.0
2025-05-13 15:10:00,215.81,216.15,215.8,216.05,49544.0,215.361,215.7002,215.351,215.6005,49544.0
2025-05-13 15:20:00,216.04,216.04,215.64,215.65,57218.0,215.5905,215.5905,215.1913,215.2013,57218.0
2025-05-13 15:30:00,215.65,216.05,215.63,215.95,91022.0,215.2013,215.6005,215.1813,215.5007,91022.0
2025-05-13 15:40:00,215.95,215.96,215.6,215.65,120925.0,215.5007,215.5106,215.1514,215.2013,120925.0
2025-05-13 15:50:00,215.67,215.77,215.14,215.23,436244.0,215.2212,215.321,214.6923,214.7822,436244.0
2025-05-14 09:30:00,215.83,216.34,215.32,215.75,97557.0,215.3809,215.8899,214.872,215.3011,97557.0
2025-05-14 09:40:00,215.7,215.93,215.26,215.6,75760.0,215.2512,215.4807,214.8121,215.1514,75760.0
2025-05-14 09:50:00,215.61,215.85,215.28,215.85,81979.0,215.1614,215.4009,214.8321,215.4009,81979.0
2025-05-14 10:00:00,215.84,216.49,215.68,216.3,45774.0,215.3909,216.0395,215.2312,215.8499,45774.0
2025-05-14 10:10:00,216.22,216.34,215.77,216.11,87049.0,215.7701,215.8899,215.321,215.6603,87049.0
2025-05-14 10:20:00,216.08,216.3,215.91,216.13,38273.0,215.6304,215.8499,215.4607,215.6803,38273.0
2025-05-14 10:30:00,216.12,216.39,216.04,216.11,25972.0,215.6703,215.9397,215.5905,215.6603,25972.0
2025-05-14 10:40:00,216.05,216.26,215.93,216.2,39026.0,215.6005,215.81,215.4807,215.7501,39026.0
2025-05-14 10:50:00,216.2,216.28,215.92,216.0,32655.0,215.7501,215.83,215.4707,215.5506,32655.0
2025-05-14 11:00:00,216.0,216.0,215.21,215.67,33841.0,215.5506,215.5506,214.7622,215.2212,33841.0
2025-05-14 11:10:00,215.69,216.21,215.66,216.17,30221.0,215.2412,215.7601,215.2113,215.7202,30221.0
2025-05-14 11:20:00,216.18,216.6,216.14,216.56,78398.0,215.7302,216.1493,215.6903,216.1094,78398.0
2025-05-14 11:30:00,216.52,217.04,216.47,217.03,66667.0,216.0695,216.5884,216.0196,216.5784,66667.0
2025-05-14 11:40:00,217.03,217.15,216.7,216.87,82281.0,216.5784,216.6982,216.2491,216.4187,82281.0
2025-05-14 11:50:00,216.87,216.94,216.71,216.83,98864.0,216.4187,216.4886,216.2591,216.3788,98864.0
2025-05-14 12:00:00,216.8,217.18,216.77,216.89,63229.0,216.3489,216.7281,216.319,216.4387,63229.0
2025-05-14 12:10:00,216.95,217.01,216.79,216.79,43334.0,216.4986,216.5585,216.3389,216.3389,43334.0
2025-05-14 12:20:00,216.79,216.83,216.66,216.76,63403.0,216.3389,216.3788,216.2092,216.309,63403.0
2025-05-14 12:30:00,216.76,217.12,216.59,216.63,55712.0,216.309,216.6682,216.1393,216.1792,55712.0
2025-05-14 12:40:00,216.63,216.64,216.2,216.48,47862.0,216.1792,216.1892,215.7501,216.0296,47862.0
2025-05-14 12:50:00,216.46,216.54,216.33,216.46,27057.0,216.0096,216.0894,215.8799,216.0096,27057.0
2025-05-14 13:00:00,216.47,216.64,216.38,216.58,27694.0,216.0196,216.1892,215.9298,216.1294,27694.0
2025-05-14 13:10:00,216.58,216.58,216.07,216.23,57502.0,216.1294,216.1294,215.6204,215.7801,57502.0
2025-05-14 13:20:00,216.18,216.19,215.5,215.91,45039.0,215.7302,215.7402,215.0516,215.4607,45039.0
2025-05-14 13:30:00,215.93,216.13,215.89,216.12,37478.0,215.4807,215.6803,215.4408,215.6703,37478.0
2025-05-14 13:40:00,216.12,216.24,216.01,216.21,36195.0,215.6703,215.7901,215.5605,215.7601,36195.0
2025-05-14 13:50:00,216.22,216.51,216.22,216.5,28708.0,215.7701,216.0595,215.7701,216.0495,28708.0
2025-05-14 14:00:00,216.5,216.65,216.38,216.43,75127.0,216.0495,216.1992,215.9298,215.9797,75127.0
2025-05-14 14:10:00,216.45,216.6,216.29,216.56,48472.0,215.9996,216.1493,215.84,216.1094,48472.0
2025-05-14 14:20:00,216.53,216.58,216.05,216.13,23837.0,216.0795,216.1294,215.6005,215.6803,23837.0
2025-05-14 14:30:00,216.14,216.64,216.11,216.31,57501.0,215.6903,216.1892,215.6603,215.8599,57501.0
2025-05-14 14:40:00,216.3,216.5,216.28,216.49,18355.0,215.8499,216.0495,215.83,216.0395,18355.0
2025-05-14 14:50:00,216.5,216.73,216.42,216.48,24367.0,216.0495,216.279,215.9697,216.0296,24367.0
2025-05-14 15:00:00,216.5,216.5,216.16,216.26,53220.0,216.0495,216.0495,215.7102,215.81,53220.0
2025-05-14 15:10:00,216.26,216.53,216.21,216.51,41746.0,215.81,216.0795,215.7601,216.0595,41746.0
2025-05-14 15:20:00,216.48,216.5,216.03,216.18,83442.0,216.0296,216.0495,215.5805,215.7302,83442.0
2025-05-14 15:30:00,216.18,216.34,215.81,215.86,213238.0,215.7302,215.8899,215.361,215.4109,213238.0
2025-05-14 15:40:00,215.83,215.97,215.7,215.89,61656.0,215.3809,215.5206,215.2512,215.4408,61656.0
2025-05-14 15:50:00,215.89,216.39,215.89,216.12,222228.0,215.4408,215.9397,215.4408,215.6703,222228.0
2025-05-15 09:30:00,214.07,214.65,213.4,213.99,159676.0,213.6246,214.2034,212.956,213.5447,159676.0
2025-05-15 09:40:00,213.93,214.32,213.71,213.88,115270.0,213.4849,213.8741,213.2653,213.435,115270.0
2025-05-15 09:50:00,213.88,214.28,213.84,214.14,116349.0,213.435,213.8341,213.3951,213.6944,116349.0
2025-05-15 10:00:00,214.14,214.71,214.12,214.34,83863.0,213.6944,214.2632,213.6745,213.894,83863.0
2025-05-15 10:10:00,214.34,214.62,214.0,214.42,69201.0,213.894,214.1734,213.5547,213.9738,69201.0
2025-05-15 10:20:00,214.45,214.75,213.9,213.94,94061.0,214.0038,214.3032,213.4549,213.4948,94061.0
2025-05-15 10:30:00,213.95,213.98,213.44,213.62,73409.0,213.5048,213.5348,212.9959,213.1755,73409.0
2025-05-15 10:40:00,213.61,214.19,213.6,213.98,86630.0,213.1655,213.7443,213.1556,213.5348,86630.0
2025-05-15 10:50:00,213.98,214.19,213.73,214.11,59697.0,213.5348,213.7443,213.2853,213.6645,59697.0
2025-05-15 11:00:00,214.09,214.72,214.03,214.55,56982.0,213.6445,214.2732,213.5847,214.1036,56982.0
2025-05-15 11:10:00,214.54,214.96,214.52,214.74,77230.0,214.0936,214.5127,214.0736,214.2932,77230.0
2025-05-15 11:20:00,214.74,215.04,214.41,214.81,146151.0,214.2932,214.5926,213.9639,214.363,146151.0
2025-05-15 11:30:00,214.83,215.03,214.39,215.03,109699.0,214.383,214.5826,213.9439,214.5826,109699.0
2025-05-15 11:40:00,215.04,215.46,215.01,215.32,61557.0,214.5926,215.0117,214.5626,214.872,61557.0
2025-05-15 11:50:00,215.32,215.32,215.08,215.2,53375.0,214.872,214.872,214.6325,214.7522,53375.0
2025-05-15 12:00:00,215.21,215.65,215.21,215.63,68797.0,214.7622,215.2013,214.7622,215.1813,68797.0
2025-05-15 12:10:00,215.63,215.65,215.29,215.47,81002.0,215.1813,215.2013,214.842,215.0217,81002.0
2025-05-15 12:20:00,215.48,215.53,215.27,215.38,41480.0,215.0316,215.0815,214.8221,214.9318,41480.0
2025-05-15 12:30:00,215.37,215.64,215.27,215.57,38565.0,214.9219,215.1913,214.8221,215.1215,38565.0
2025-05-15 12:40:00,215.58,215.92,215.5,215.85,48879.0,215.1314,215.4707,215.0516,215.4009,48879.0
2025-05-15 12:50:00,215.86,215.91,215.73,215.89,37358.0,215.4109,215.4607,215.2811,215.4408,37358.0
2025-05-15 13:00:00,215.93,216.21,215.82,215.98,38399.0,215.4807,215.7601,215.3709,215.5306,38399.0
2025-05-15 13:10:00,215.96,216.04,215.84,215.98,30143.0,215.5106,215.5905,215.3909,215.5306,30143.0
2025-05-15 13:20:00,215.98,216.19,215.83,215.93,30870.0,215.5306,215.7402,215.3809,215.4807,30870.0
2025-05-15 13:30:00,215.93,215.93,215.45,215.69,27081.0,215.4807,215.4807,215.0017,215.2412,27081.0
2025-05-15 13:40:00,215.7,215.89,215.63,215.67,32892.0,215.2512,215.4408,215.1813,215.2212,32892.0
2025-05-15 13:50:00,215.68,215.8,215.6,215.7,33936.0,215.2312,215.351,215.1514,215.2512,33936.0
2025-05-15 14:00:00,215.68,215.71,215.43,215.5,46595.0,215.2312,215.2612,214.9817,215.0516,46595.0
2025-05-15 14:10:00,215.48,215.6,215.23,215.23,100728.0,215.0316,215.1514,214.7822,214.7822,100728.0
2025-05-15 14:20:00,215.23,215.51,215.15,215.49,46983.0,214.7822,215.0616,214.7023,215.0416,46983.0
2025-05-15 14:30:00,215.46,215.74,215.45,215.67,50409.0,215.0117,215.2911,215.0017,215.2212,50409.0
2025-05-15 14:40:00,215.67,215.79,215.48,215.62,34526.0,215.2212,215.341,215.0316,215.1713,34526.0
2025-05-15 14:50:00,215.62,215.69,215.47,215.53,41042.0,215.1713,215.2412,215.0217,215.0815,41042.0
2025-05-15 15:00:00,215.53,215.69,215.31,215.32,49290.0,215.0815,215.2412,214.862,214.872,49290.0
2025-05-15 15:10:00,215.31,215.59,215.27,215.46,65964.0,214.862,215.1414,214.8221,215.0117,65964.0
2025-05-15 15:20:00,215.47,215.47,214.85,215.03,78568.0,215.0217,215.0217,214.403,214.5826,78568.0
2025-05-15 15:30:00,214.99,215.4,214.99,215.2,71127.0,214.5427,214.9518,214.5427,214.7522,71127.0
2025-05-15 15:40:00,215.18,215.53,215.18,215.4,83984.0,214.7323,215.0815,214.7323,214.9518,83984.0
2025-05-15 15:50:00,215.44,215.81,215.26,215.73,307284.0,214.9917,215.361,214.8121,215.2811,307284.0
2025-05-16 09:30:00,216.36,216.71,215.93,216.58,118542.0,215.9098,216.2591,215.4807,216.1294,118542.0
2025-05-16 09:40:00,216.57,216.63,215.78,216.12,108025.0,216.1194,216.1792,215.331,215.6703,108025.0
2025-05-16 09:50:00,216.13,216.55,215.96,216.54,80820.0,215.6803,216.0994,215.5106,216.0894,80820.0
2025-05-16 10:00:00,216.54,216.54,215.84,216.1,88307.0,216.0894,216.0894,215.3909,215.6504,88307.0
2025-05-16 10:10:00,216.1,216.51,215.85,216.49,56588.0,215.6504,216.0595,215.4009,216.0395,56588.0
2025-05-16 10:20:00,216.46,216.79,216.33,216.57,76570.0,216.0096,216.3389,215.8799,216.1194,76570.0
2025-05-16 10:30:00,216.53,216.54,216.31,216.39,41585.0,216.0795,216.0894,215.8599,215.9397,41585.0
2025-05-16 10:40:00,216.4,216.43,215.92,216.34,54183.0,215.9497,215.9797,215.4707,215.8899,54183.0
2025-05-16 10:50:00,216.33,216.65,216.23,216.49,39188.0,215.8799,216.1992,215.7801,216.0395,39188.0
2025-05-16 11:00:00,216.52,216.74,216.37,216.52,46138.0,216.0695,216.289,215.9198,216.0695,46138.0
2025-05-16 11:10:00,216.53,216.8,216.48,216.61,46864.0,216.0795,216.3489,216.0296,216.1593,46864.0
2025-05-16 11:20:00,216.64,216.69,216.42,216.69,37677.0,216.1892,216.2391,215.9697,216.2391,37677.0
2025-05-16 11:30:00,216.69,217.0,216.68,216.78,34179.0,216.2391,216.5485,216.2291,216.3289,34179.0
2025-05-16 11:40:00,216.83,217.02,216.78,216.78,26711.0,216.3788,216.5684,216.3289,216.3289,26711.0
2025-05-16 11:50:00,216.8,216.95,216.65,216.83,26405.0,216.3489,216.4986,216.1992,216.3788,26405.0
2025-05-16 12:00:00,216.79,217.04,216.78,216.96,23177.0,216.3389,216.5884,216.3289,216.5086,23177.0
2025-05-16 12:10:00,216.99,217.35,216.95,217.2,15435.0,216.5385,216.8977,216.4986,216.7481,15435.0
2025-05-16 12:20:00,217.25,217.31,217.08,217.11,40911.0,216.798,216.8578,216.6283,216.6582,40911.0
2025-05-16 12:30:00,217.16,217.27,217.08,217.16,13314.0,216.7081,216.8179,216.6283,216.7081,13314.0
2025-05-16 12:40:00,217.17,217.23,216.97,216.97,30903.0,216.7181,216.778,216.5185,216.5185,30903.0
2025-05-16 12:50:00,216.98,217.22,216.98,217.11,21336.0,216.5285,216.768,216.5285,216.6582,21336.0
2025-05-16 13:00:00,217.08,217.22,217.01,217.05,19648.0,216.6283,216.768,216.5585,216.5984,19648.0
2025-05-16 13:10:00,217.03,217.3,216.92,217.23,30359.0,216.5784,216.8479,216.4686,216.778,30359.0
2025-05-16 13:20:00,217.22,217.25,217.12,217.15,19580.0,216.768,216.798,216.6682,216.6982,19580.0
2025-05-16 13:30:00,217.18,217.32,217.14,217.14,17820.0,216.7281,216.8678,216.6882,216.6882,17820.0
2025-05-16 13:40:00,217.1,217.17,217.04,217.14,18259.0,216.6483,216.7181,216.5884,216.6882,18259.0
2025-05-16 13:50:00,217.14,217.16,217.0,217.05,31195.0,216.6882,216.7081,216.5485,216.5984,31195.0
2025-05-16 14:00:00,217.02,217.21,217.0,217.09,36097.0,216.5684,216.758,216.5485,216.6383,36097.0
2025-05-16 14:10:00,217.13,217.26,217.07,217.18,55779.0,216.6782,216.8079,216.6183,216.7281,55779.0
2025-05-16 14:20:00,217.16,217.29,217.14,217.18,24520.0,216.7081,216.8379,216.6882,216.7281,24520.0
2025-05-16 14:30:00,217.17,217.22,217.04,217.15,29968.0,216.7181,216.768,216.5884,216.6982,29968.0
2025-05-16 14:40:00,217.16,217.43,217.12,217.39,46240.0,216.7081,216.9776,216.6682,216.9377,46240.0
2025-05-16 14:50:00,217.37,217.47,217.28,217.29,26342.0,216.9177,217.0175,216.8279,216.8379,26342.0
2025-05-16 15:00:00,217.3,217.57,217.29,217.44,43786.0,216.8479,217.1173,216.8379,216.9876,43786.0
2025-05-16 15:10:00,217.45,217.62,217.43,217.6,44253.0,216.9975,217.1672,216.9776,217.1472,44253.0
2025-05-16 15:20:00,217.58,217.59,217.42,217.47,34900.0,217.1273,217.1373,216.9676,217.0175,34900.0
2025-05-16 15:30:00,217.45,217.46,217.25,217.29,66680.0,216.9975,217.0075,216.798,216.8379,66680.0
2025-05-16 15:40:00,217.27,217.5,217.22,217.38,69111.0,216.8179,217.0474,216.768,216.9277,69111.0
2025-05-16 15:50:00,217.36,217.82,217.33,217.77,323554.0,216.9077,217.3668,216.8778,217.3169,323554.0
2025-05-19 09:30:00,214.13,214.84,213.68,214.84,227954.0,213.6844,214.393,213.2354,214.393,227954.0
2025-05-19 09:40:00,214.84,215.63,214.82,215.59,264565.0,214.393,215.1813,214.373,215.1414,264565.0
2025-05-19 09:50:00,215.59,215.68,215.35,215.58,102144.0,215.1414,215.2312,214.9019,215.1314,102144.0
2025-05-19 10:00:00,215.61,216.57,215.49,216.53,160525.0,215.1614,216.1194,215.0416,216.0795,160525.0
2025-05-19 10:10:00,216.52,216.88,216.34,216.64,66292.0,216.0695,216.4287,215.8899,216.1892,66292.0
2025-05-19 10:20:00,216.61,216.62,215.87,216.13,42772.0,216.1593,216.1693,215.4208,215.6803,42772.0
2025-05-19 10:30:00,216.14,216.33,215.96,216.21,51507.0,215.6903,215.8799,215.5106,215.7601,51507.0
2025-05-19 10:40:00,216.19,216.31,215.84,215.94,30201.0,215.7402,215.8599,215.3909,215.4907,30201.0
2025-05-19 10:50:00,215.94,216.17,215.85,215.95,29154.0,215.4907,215.7202,215.4009,215.5007,29154.0
2025-05-19 11:00:00,215.96,216.15,215.89,216.11,51005.0,215.5106,215.7002,215.4408,215.6603,51005.0
2025-05-19 11:10:00,216.11,216.26,216.06,216.25,46014.0,215.6603,215.81,215.6104,215.8,46014.0
2025-05-19 11:20:00,216.23,216.33,216.11,216.16,48098.0,215.7801,215.8799,215.6603,215.7102,48098.0
2025-05-19 11:30:00,216.16,216.52,216.12,216.5,63227.0,215.7102,216.0695,215.6703,216.0495,63227.0
2025-05-19 11:40:00,216.5,216.67,216.05,216.05,23384.0,216.0495,216.2192,215.6005,215.6005,23384.0
2025-05-19 11:50:00,216.06,216.25,215.97,216.21,15861.0,215.6104,215.8,215.5206,215.7601,15861.0
2025-05-19 12:00:00,216.24,216.48,216.17,216.34,17875.0,215.7901,216.0296,215.7202,215.8899,17875.0
2025-05-19 12:10:00,216.37,216.5,216.3,216.3,22346.0,215.9198,216.0495,215.8499,215.8499,22346.0
2025-05-19 12:20:00,216.31,216.8,216.31,216.76,33725.0,215.8599,216.3489,215.8599,216.309,33725.0
2025-05-19 12:30:00,216.77,216.81,216.61,216.78,21992.0,216.319,216.3589,216.1593,216.3289,21992.0
2025-05-19 12:40:00,216.79,216.84,216.68,216.79,24400.0,216.3389,216.3888,216.2291,216.3389,24400.0
2025-05-19 12:50:00,216.8,217.13,216.8,217.05,21552.0,216.3489,216.6782,216.3489,216.5984,21552.0
2025-05-19 13:00:00,217.04,217.39,216.99,217.38,37570.0,216.5884,216.9377,216.5385,216.9277,37570.0
2025-05-19 13:10:00,217.37,217.48,217.23,217.23,51950.0,216.9177,217.0275,216.778,216.778,51950.0
2025-05-19 13:20:00,217.23,217.47,217.23,217.34,34230.0,216.778,217.0175,216.778,216.8878,34230.0
2025-05-19 13:30:00,217.35,217.48,217.22,217.33,28476.0,216.8977,217.0275,216.768,216.8778,28476.0
2025-05-19 13:40:00,217.34,217.37,217.12,217.16,22108.0,216.8878,216.9177,216.6682,216.7081,22108.0
2025-05-19 13:50:00,217.15,217.18,216.95,216.95,28646.0,216.6982,216.7281,216.4986,216.4986,28646.0
2025-05-19 14:00:00,216.95,217.01,216.85,216.89,25373.0,216.4986,216.5585,216.3988,216.4387,25373.0
2025-05-19 14:10:00,216.9,216.9,216.49,216.56,34005.0,216.4487,216.4487,216.0395,216.1094,34005.0
2025-05-19 14:20:00,216.54,216.81,216.51,216.61,22387.0,216.0894,216.3589,216.0595,216.1593,22387.0
2025-05-19 14:30:00,216.62,217.07,216.6,217.03,39125.0,216.1693,216.6183,216.1493,216.5784,39125.0
2025-05-19 14:40:00,217.03,217.07,216.85,216.9,29773.0,216.5784,216.6183,216.3988,216.4487,29773.0
2025-05-19 14:50:00,216.91,217.0,216.9,216.98,29496.0,216.4587,216.5485,216.4487,216.5285,29496.0
2025-05-19 15:00:00,216.98,217.09,216.85,216.89,56754.0,216.5285,216.6383,216.3988,216.4387,56754.0
2025-05-19 15:10:00,216.89,216.93,216.66,216.72,36148.0,216.4387,216.4786,216.2092,216.2691,36148.0
2025-05-19 15:20:00,216.7,216.87,216.59,216.72,105583.0,216.2491,216.4187,216.1393,216.2691,105583.0
2025-05-19 15:30:00,216.73,216.96,216.73,216.92,84469.0,216.279,216.5086,216.279,216.4686,84469.0
2025-05-19 15:40:00,216.93,216.98,216.71,216.93,150270.0,216.4786,216.5285,216.2591,216.4786,150270.0
2025-05-19 15:50:00,216.94,217.21,216.91,217.14,353692.0,216.4886,216.758,216.4587,216.6882,353692.0
2025-05-20 09:30:00,217.56,218.14,217.28,218.14,188658.0,217.1073,217.6861,216.8279,217.6861,188658.0
2025-05-20 09:40:00,218.15,218.18,216.72,216.87,162326.0,217.6961,217.726,216.2691,216.4187,162326.0
2025-05-20 09:50:00,216.88,217.27,216.59,217.04,106774.0,216.4287,216.8179,216.1393,216.5884,106774.0
2025-05-20 10:00:00,217.03,217.53,216.98,216.98,57217.0,216.5784,217.0774,216.5285,216.5285,57217.0
2025-05-20 10:10:00,216.92,217.31,216.92,217.16,65604.0,216.4686,216.8578,216.4686,216.7081,65604.0
2025-05-20 10:20:00,217.16,217.5,217.0,217.09,53920.0,216.7081,217.0474,216.5485,216.6383,53920.0
2025-05-20 10:30:00,217.08,217.43,217.01,217.43,41817.0,216.6283,216.9776,216.5585,216.9776,41817.0
2025-05-20 10:40:00,217.43,217.46,217.26,217.31,38092.0,216.9776,217.0075,216.8079,216.8578,38092.0
2025-05-20 10:50:00,217.3,217.3,216.82,216.86,41336.0,216.8479,216.8479,216.3689,216.4088,41336.0
2025-05-20 11:00:00,216.79,216.98,216.66,216.94,26617.0,216.3389,216.5285,216.2092,216.4886,26617.0
2025-05-20 11:10:00,216.9,217.03,216.78,216.93,35233.0,216.4487,216.5784,216.3289,216.4786,35233.0
2025-05-20 11:20:00,216.95,216.99,216.69,216.87,31403.0,216.4986,216.5385,216.2391,216.4187,31403.0
2025-05-20 11:30:00,216.87,216.95,216.7,216.89,28619.0,216.4187,216.4986,216.2491,216.4387,28619.0
2025-05-20 11:40:00,216.86,216.9,216.64,216.86,22316.0,216.4088,216.4487,216.1892,216.4088,22316.0
2025-05-20 11:50:00,216.87,217.14,216.8,216.93,25673.0,216.4187,216.6882,216.3489,216.4786,25673.0
2025-05-20 12:00:00,216.96,216.99,216.57,216.64,30779.0,216.5086,216.5385,216.1194,216.1892,30779.0
2025-05-20 12:10:00,216.62,216.66,216.41,216.62,43005.0,216.1693,216.2092,215.9597,216.1693,43005.0
2025-05-20 12:20:00,216.63,216.88,216.56,216.69,43362.0,216.1792,216.4287,216.1094,216.2391,43362.0
2025-05-20 12:30:00,216.69,216.85,216.66,216.81,26908.0,216.2391,216.3988,216.2092,216.3589,26908.0
2025-05-20 12:40:00,216.82,217.07,216.81,217.06,25782.0,216.3689,216.6183,216.3589,216.6084,25782.0
2025-05-20 12:50:00,217.08,217.13,216.99,217.03,32562.0,216.6283,216.6782,216.5385,216.5784,32562.0
2025-05-20 13:00:00,217.04,217.17,216.98,217.1,24980.0,216.5884,216.7181,216.5285,216.6483,24980.0
2025-05-20 13:10:00,217.1,217.1,216.97,217.01,18330.0,216.6483,216.6483,216.5185,216.5585,18330.0
2025-05-20 13:20:00,216.96,217.05,216.84,216.95,21073.0,216.5086,216.5984,216.3888,216.4986,21073.0
2025-05-20 13:30:00,216.95,216.99,216.66,216.76,18827.0,216.4986,216.5385,216.2092,216.309,18827.0
2025-05-20 13:40:00,216.76,216.87,216.7,216.79,15852.0,216.309,216.4187,216.2491,216.3389,15852.0
2025-05-20 13:50:00,216.78,216.96,216.72,216.92,26111.0,216.3289,216.5086,216.2691,216.4686,26111.0
2025-05-20 14:00:00,216.87,217.21,216.8,217.06,22168.0,216.4187,216.758,216.3489,216.6084,22168.0
2025-05-20 14:10:00,217.03,217.29,217.01,217.08,45667.0,216.5784,216.8379,216.5585,216.6283,45667.0
2025-05-20 14:20:00,217.08,217.08,216.11,216.19,82546.0,216.6283,216.6283,215.6603,215.7402,82546.0
2025-05-20 14:30:00,216.18,216.38,216.04,216.34,57900.0,215.7302,215.9298,215.5905,215.8899,57900.0
2025-05-20 14:40:00,216.35,216.36,215.73,215.81,51217.0,215.8998,215.9098,215.2811,215.361,51217.0
2025-05-20 14:50:00,215.81,215.97,215.73,215.77,68619.0,215.361,215.5206,215.2811,215.321,68619.0
2025-05-20 15:00:00,215.76,215.78,214.99,215.41,77778.0,215.3111,215.331,214.5427,214.9618,77778.0
2025-05-20 15:10:00,215.37,215.66,215.29,215.64,55023.0,214.9219,215.2113,214.842,215.1913,55023.0
2025-05-20 15:20:00,215.62,215.87,215.6,215.68,68976.0,215.1713,215.4208,215.1514,215.2312,68976.0
2025-05-20 15:30:00,215.69,216.01,215.68,215.97,108664.0,215.2412,215.5605,215.2312,215.5206,108664.0
2025-05-20 15:40:00,215.97,216.0,215.59,215.62,167124.0,215.5206,215.5506,215.1414,215.1713,167124.0
2025-05-20 15:50:00,215.62,216.05,215.51,216.03,432065.0,215.1713,215.6005,215.0616,215.5805,432065.0
2025-05-21 09:30:00,214.32,214.5,213.51,213.91,173333.0,213.8741,214.0537,213.0657,213.4649,173333.0
2025-05-21 09:40:00,213.89,214.16,213.65,214.12,91938.0,213.4449,213.7144,213.2054,213.6745,91938.0
2025-05-21 09:50:00,214.13,214.36,213.74,213.75,56705.0,213.6844,213.914,213.2953,213.3052,56705.0
2025-05-21 10:00:00,213.74,214.63,213.72,214.56,149242.0,213.2953,214.1834,213.2753,214.1136,149242.0
2025-05-21 10:10:00,214.55,214.55,213.78,213.82,68131.0,214.1036,214.1036,213.3352,213.3751,68131.0
2025-05-21 10:20:00,213.82,214.22,213.76,213.82,73042.0,213.3751,213.7743,213.3152,213.3751,73042.0
2025-05-21 10:30:00,213.85,214.04,213.57,213.99,61117.0,213.405,213.5946,213.1256,213.5447,61117.0
2025-05-21 10:40:00,214.0,214.14,213.81,214.12,70013.0,213.5547,213.6944,213.3651,213.6745,70013.0
2025-05-21 10:50:00,214.11,214.58,214.07,214.56,62028.0,213.6645,214.1335,213.6246,214.1136,62028.0
2025-05-21 11:00:00,214.6,214.92,214.43,214.86,75218.0,214.1535,214.4728,213.9838,214.4129,75218.0
2025-05-21 11:10:00,214.88,214.89,214.56,214.64,44827.0,214.4329,214.4429,214.1136,214.1934,44827.0
2025-05-21 11:20:00,214.61,214.84,214.48,214.67,57964.0,214.1635,214.393,214.0337,214.2233,57964.0
2025-05-21 11:30:00,214.67,214.8,214.28,214.48,51997.0,214.2233,214.3531,213.8341,214.0337,51997.0
2025-05-21 11:40:00,214.5,214.6,214.33,214.48,44655.0,214.0537,214.1535,213.884,214.0337,44655.0
2025-05-21 11:50:00,214.48,214.64,214.37,214.48,44934.0,214.0337,214.1934,213.924,214.0337,44934.0
2025-05-21 12:00:00,214.47,214.7,214.28,214.66,60501.0,214.0237,214.2533,213.8341,214.2133,60501.0
2025-05-21 12:10:00,214.67,214.79,214.54,214.66,38462.0,214.2233,214.3431,214.0936,214.2133,38462.0
2025-05-21 12:20:00,214.65,214.81,214.56,214.79,54370.0,214.2034,214.363,214.1136,214.3431,54370.0
2025-05-21 12:30:00,214.79,214.94,214.75,214.78,31494.0,214.3431,214.4928,214.3032,214.3331,31494.0
2025-05-21 12:40:00,214.78,215.0,214.71,215.0,25699.0,214.3331,214.5526,214.2632,214.5526,25699.0
2025-05-21 12:50:00,215.0,215.06,214.79,214.83,42736.0,214.5526,214.6125,214.3431,214.383,42736.0
2025-05-21 13:00:00,214.85,214.97,214.41,214.44,40030.0,214.403,214.5227,213.9639,213.9938,40030.0
2025-05-21 13:10:00,214.42,214.44,213.17,213.48,179020.0,213.9738,213.9938,212.7264,213.0358,179020.0
2025-05-21 13:20:00,213.48,213.5,211.76,211.79,331488.0,213.0358,213.0558,211.3194,211.3493,331488.0
2025-05-21 13:30:00,211.78,213.22,211.43,213.19,160734.0,211.3393,212.7763,210.9901,212.7464,160734.0
2025-05-21 13:40:00,213.18,213.2,212.53,212.72,77300.0,212.7364,212.7564,212.0878,212.2774,77300.0
2025-05-21 13:50:00,212.67,212.92,212.28,212.55,64324.0,212.2275,212.477,211.8383,212.1077,64324.0
2025-05-21 14:00:00,212.52,212.65,212.05,212.54,99729.0,212.0778,212.2075,211.6088,212.0978,99729.0
2025-05-21 14:10:00,212.59,212.61,212.0,212.19,67850.0,212.1477,212.1676,211.5589,211.7485,67850.0
2025-05-21 14:20:00,212.17,212.38,211.8,212.22,83898.0,211.7285,211.9381,211.3593,211.7784,83898.0
2025-05-21 14:30:00,212.19,212.64,212.13,212.38,75221.0,211.7485,212.1976,211.6886,211.9381,75221.0
2025-05-21 14:40:00,212.41,212.64,212.04,212.1,84603.0,211.968,212.1976,211.5988,211.6587,84603.0
2025-05-21 14:50:00,212.06,212.16,211.6,211.69,99817.0,211.6188,211.7185,211.1597,211.2495,99817.0
2025-05-21 15:00:00,211.72,211.98,211.2,211.24,106290.0,211.2795,211.5389,210.7605,210.8005,106290.0
2025-05-21 15:10:00,211.22,211.55,211.0,211.22,181592.0,210.7805,211.1098,210.561,210.7805,181592.0
2025-05-21 15:20:00,211.25,211.36,210.8,211.08,175811.0,210.8104,210.9202,210.3614,210.6408,175811.0
2025-05-21 15:30:00,211.08,211.85,211.08,211.85,133068.0,210.6408,211.4092,210.6408,211.4092,133068.0
2025-05-21 15:40:00,211.84,212.04,211.72,211.81,165907.0,211.3992,211.5988,211.2795,211.3693,165907.0
2025-05-21 15:50:00,211.82,212.07,211.57,211.59,416230.0,211.3793,211.6287,211.1298,211.1497,416230.0
2025-05-22 09:30:00,211.28,211.64,210.71,211.23,134143.0,210.8404,211.1996,210.2716,210.7905,134143.0
2025-05-22 09:40:00,211.21,211.67,211.03,211.19,55998.0,210.7705,211.2296,210.5909,210.7506,55998.0
2025-05-22 09:50:00,211.27,212.24,211.19,212.15,81154.0,210.8304,211.7984,210.7506,211.7086,81154.0
2025-05-22 10:00:00,212.19,212.76,212.15,212.62,91207.0,211.7485,212.3173,211.7086,212.1776,91207.0
2025-05-22 10:10:00,212.6,212.61,211.84,212.04,114263.0,212.1576,212.1676,211.3992,211.5988,114263.0
2025-05-22 10:20:00,212.03,212.04,211.61,211.9,105802.0,211.5888,211.5988,211.1697,211.4591,105802.0
2025-05-22 10:30:00,211.92,212.27,211.69,211.76,69057.0,211.479,211.8283,211.2495,211.3194,69057.0
2025-05-22 10:40:00,211.78,212.15,211.66,211.86,74577.0,211.3393,211.7086,211.2196,211.4192,74577.0
2025-05-22 10:50:00,211.87,211.98,211.22,211.85,78061.0,211.4292,211.5389,210.7805,211.4092,78061.0
2025-05-22 11:00:00,211.89,212.44,211.84,212.38,53067.0,211.4491,211.998,211.3992,211.9381,53067.0
2025-05-22 11:10:00,212.38,212.48,211.83,212.03,67152.0,211.9381,212.0379,211.3892,211.5888,67152.0
2025-05-22 11:20:00,212.08,212.66,212.01,212.23,58693.0,211.6387,212.2175,211.5689,211.7884,58693.0
2025-05-22 11:30:00,212.21,212.73,212.17,212.56,115644.0,211.7684,212.2874,211.7285,212.1177,115644.0
2025-05-22 11:40:00,212.56,212.81,212.51,212.61,59611.0,212.1177,212.3672,212.0678,212.1676,59611.0
2025-05-22 11:50:00,212.59,212.93,212.52,212.93,77655.0,212.1477,212.4869,212.0778,212.4869,77655.0
2025-05-22 12:00:00,212.95,212.96,212.54,212.81,79249.0,212.5069,212.5169,212.0978,212.3672,79249.0
2025-05-22 12:10:00,212.8,213.21,212.78,212.93,97281.0,212.3572,212.7664,212.3373,212.4869,97281.0
2025-05-22 12:20:00,212.93,212.94,212.63,212.67,86610.0,212.4869,212.4969,212.1876,212.2275,86610.0
2025-05-22 12:30:00,212.65,212.71,212.43,212.61,52228.0,212.2075,212.2674,211.988,212.1676,52228.0
2025-05-22 12:40:00,212.63,212.74,212.48,212.49,52481.0,212.1876,212.2973,212.0379,212.0479,52481.0
2025-05-22 12:50:00,212.51,212.71,212.42,212.44,35176.0,212.0678,212.2674,211.978,211.998,35176.0
2025-05-22 13:00:00,212.45,212.6,212.24,212.27,46019.0,212.0079,212.1576,211.7984,211.8283,46019.0
2025-05-22 13:10:00,212.25,212.78,212.18,212.65,50278.0,211.8084,212.3373,211.7385,212.2075,50278.0
2025-05-22 13:20:00,212.65,213.02,212.64,212.91,68642.0,212.2075,212.5768,212.1976,212.467,68642.0
2025-05-22 13:30:00,212.93,213.09,212.76,213.01,65641.0,212.4869,212.6466,212.3173,212.5668,65641.0
2025-05-22 13:40:00,213.03,213.29,213.01,213.17,143722.0,212.5867,212.8462,212.5668,212.7264,143722.0
2025-05-22 13:50:00,213.18,213.81,213.08,213.59,96122.0,212.7364,213.3651,212.6366,213.1456,96122.0
2025-05-22 14:00:00,213.58,213.77,213.41,213.55,95340.0,213.1356,213.3252,212.9659,213.1057,95340.0
2025-05-22 14:10:00,213.54,213.68,213.42,213.59,75536.0,213.0957,213.2354,212.9759,213.1456,75536.0
2025-05-22 14:20:00,213.59,213.7,213.41,213.52,75242.0,213.1456,213.2553,212.9659,213.0757,75242.0
2025-05-22 14:30:00,213.52,213.72,213.42,213.47,77528.0,213.0757,213.2753,212.9759,213.0258,77528.0
2025-05-22 14:40:00,213.45,213.59,213.34,213.45,82473.0,213.0059,213.1456,212.8961,213.0059,82473.0
2025-05-22 14:50:00,213.46,213.82,213.46,213.8,72410.0,213.0158,213.3751,213.0158,213.3551,72410.0
2025-05-22 15:00:00,213.79,213.94,213.77,213.78,86485.0,213.3452,213.4948,213.3252,213.3352,86485.0
2025-05-22 15:10:00,213.77,213.95,213.74,213.87,72616.0,213.3252,213.5048,213.2953,213.425,72616.0
2025-05-22 15:20:00,213.88,214.13,213.8,214.04,85468.0,213.435,213.6844,213.3551,213.5946,85468.0
2025-05-22 15:30:00,214.04,214.07,213.58,213.64,93578.0,213.5946,213.6246,213.1356,213.1955,93578.0
2025-05-22 15:40:00,213.62,213.65,213.07,213.32,145108.0,213.1755,213.2054,212.6267,212.8761,145108.0
2025-05-22 15:50:00,213.34,213.56,212.4,212.54,383961.0,212.8961,213.1156,211.958,212.0978,383961.0
2025-05-23 09:30:00,209.02,209.88,208.68,209.6,177603.0,208.5851,209.4433,208.2458,209.1639,177603.0
2025-05-23 09:40:00,209.54,209.83,209.25,209.49,153270.0,209.104,209.3934,208.8146,209.0541,153270.0
2025-05-23 09:50:00,209.5,209.84,209.25,209.55,135622.0,209.0641,209.4034,208.8146,209.114,135622.0
2025-05-23 10:00:00,209.57,210.21,209.51,209.88,119868.0,209.1339,209.7726,209.0741,209.4433,119868.0
2025-05-23 10:10:00,209.85,210.35,209.72,209.75,72667.0,209.4134,209.9123,209.2836,209.3136,72667.0
2025-05-23 10:20:00,209.75,210.22,209.5,209.84,50908.0,209.3136,209.7826,209.0641,209.4034,50908.0
2025-05-23 10:30:00,209.85,210.33,209.83,210.26,47771.0,209.4134,209.8924,209.3934,209.8225,47771.0
2025-05-23 10:40:00,210.22,210.53,210.1,210.33,68067.0,209.7826,210.0919,209.6628,209.8924,68067.0
2025-05-23 10:50:00,210.3,210.3,209.59,209.59,47103.0,209.8624,209.8624,209.1539,209.1539,47103.0
2025-05-23 11:00:00,209.62,210.13,209.62,209.9,63189.0,209.1838,209.6928,209.1838,209.4633,63189.0
2025-05-23 11:10:00,209.92,209.97,209.47,209.91,54034.0,209.4832,209.5331,209.0341,209.4732,54034.0
2025-05-23 11:20:00,209.91,210.28,209.88,210.2,57994.0,209.4732,209.8425,209.4433,209.7626,57994.0
2025-05-23 11:30:00,210.19,210.66,210.17,210.39,82008.0,209.7526,210.2217,209.7327,209.9522,82008.0
2025-05-23 11:40:00,210.41,210.66,210.36,210.53,51835.0,209.9722,210.2217,209.9223,210.0919,51835.0
2025-05-23 11:50:00,210.54,210.56,210.05,210.05,46344.0,210.1019,210.1219,209.6129,209.6129,46344.0
2025-05-23 12:00:00,210.06,210.41,209.93,210.14,109990.0,209.6229,209.9722,209.4932,209.7028,109990.0
2025-05-23 12:10:00,210.15,210.39,210.07,210.25,63859.0,209.7127,209.9522,209.6329,209.8125,63859.0
2025-05-23 12:20:00,210.26,210.79,210.24,210.53,44182.0,209.8225,210.3514,209.8025,210.0919,44182.0
2025-05-23 12:30:00,210.52,210.65,210.25,210.64,51342.0,210.082,210.2117,209.8125,210.2017,51342.0
2025-05-23 12:40:00,210.62,210.83,210.54,210.8,37360.0,210.1818,210.3913,210.1019,210.3614,37360.0
2025-05-23 12:50:00,210.8,210.88,210.57,210.68,27692.0,210.3614,210.4412,210.1319,210.2416,27692.0
2025-05-23 13:00:00,210.63,211.02,210.57,210.98,33905.0,210.1917,210.5809,210.1319,210.541,33905.0
2025-05-23 13:10:00,211.0,211.48,210.95,211.41,63209.0,210.561,211.04,210.5111,210.9701,63209.0
2025-05-23 13:20:00,211.39,211.6,211.29,211.59,44142.0,210.9502,211.1597,210.8504,211.1497,44142.0
2025-05-23 13:30:00,211.58,211.58,211.27,211.35,22650.0,211.1398,211.1398,210.8304,210.9102,22650.0
2025-05-23 13:40:00,211.34,211.34,211.12,211.29,21429.0,210.9003,210.9003,210.6807,210.8504,21429.0
2025-05-23 13:50:00,211.27,211.52,211.19,211.31,22854.0,210.8304,211.0799,210.7506,210.8703,22854.0
2025-05-23 14:00:00,211.3,211.5,211.27,211.37,37970.0,210.8603,211.0599,210.8304,210.9302,37970.0
2025-05-23 14:10:00,211.37,211.56,211.1,211.15,52137.0,210.9302,211.1198,210.6608,210.7107,52137.0
2025-05-23 14:20:00,211.15,211.21,210.76,211.05,82915.0,210.7107,210.7705,210.3215,210.6109,82915.0
2025-05-23 14:30:00,211.03,211.43,211.03,211.21,42761.0,210.5909,210.9901,210.5909,210.7705,42761.0
2025-05-23 14:40:00,211.19,211.36,211.08,211.33,28503.0,210.7506,210.9202,210.6408,210.8903,28503.0
2025-05-23 14:50:00,211.32,211.43,211.16,211.22,23807.0,210.8803,210.9901,210.7206,210.7805,23807.0
2025-05-23 15:00:00,211.22,211.25,210.89,211.22,38635.0,210.7805,210.8104,210.4512,210.7805,38635.0
2025-05-23 15:10:00,211.22,211.47,211.14,211.15,45452.0,210.7805,211.03,210.7007,210.7107,45452.0
2025-05-23 15:20:00,211.14,211.18,210.76,210.93,52143.0,210.7007,210.7406,210.3215,210.4911,52143.0
2025-05-23 15:30:00,210.93,211.25,210.87,211.24,43879.0,210.4911,210.8104,210.4312,210.8005,43879.0
2025-05-23 15:40:00,211.23,211.33,210.85,210.93,62556.0,210.7905,210.8903,210.4113,210.4911,62556.0
2025-05-23 15:50:00,210.92,211.05,210.37,210.61,382800.0,210.4811,210.6109,209.9323,210.1718,382800.0
2025-05-27 09:30:00,213.03,214.29,213.03,213.72,136129.0,212.5867,213.8441,212.5867,213.2753,136129.0
2025-05-27 09:40:00,213.76,213.95,213.34,213.87,111315.0,213.3152,213.5048,212.8961,213.425,111315.0
2025-05-27 09:50:00,213.84,214.18,213.62,214.07,65845.0,213.3951,213.7343,213.1755,213.6246,65845.0
2025-05-27 10:00:00,214.04,214.78,214.04,214.7,48091.0,213.5946,214.3331,213.5946,214.2533,48091.0
2025-05-27 10:10:00,214.72,215.08,214.49,215.06,65065.0,214.2732,214.6325,214.0437,214.6125,65065.0
2025-05-27 10:20:00,215.12,215.28,214.92,215.16,51033.0,214.6724,214.8321,214.4728,214.7123,51033.0
2025-05-27 10:30:00,215.17,215.5,215.17,215.5,62604.0,214.7223,215.0516,214.7223,215.0516,62604.0
2025-05-27 10:40:00,215.5,215.62,215.34,215.46,56752.0,215.0516,215.1713,214.8919,215.0117,56752.0
2025-05-27 10:50:00,215.48,215.56,215.17,215.23,39751.0,215.0316,215.1115,214.7223,214.7822,39751.0
2025-05-27 11:00:00,215.23,215.45,215.18,215.41,59457.0,214.7822,215.0017,214.7323,214.9618,59457.0
2025-05-27 11:10:00,215.41,215.6,215.38,215.57,39064.0,214.9618,215.1514,214.9318,215.1215,39064.0
2025-05-27 11:20:00,215.57,215.74,215.41,215.56,36573.0,215.1215,215.2911,214.9618,215.1115,36573.0
2025-05-27 11:30:00,215.57,215.75,215.49,215.72,41529.0,215.1215,215.3011,215.0416,215.2711,41529.0
2025-05-27 11:40:00,215.72,215.94,215.64,215.89,20056.0,215.2711,215.4907,215.1913,215.4408,20056.0
2025-05-27 11:50:00,215.88,216.07,215.82,216.01,34184.0,215.4308,215.6204,215.3709,215.5605,34184.0
2025-05-27 12:00:00,216.02,216.16,215.97,216.1,52472.0,215.5705,215.7102,215.5206,215.6504,52472.0
2025-05-27 12:10:00,216.11,216.34,216.09,216.16,24091.0,215.6603,215.8899,215.6404,215.7102,24091.0
2025-05-27 12:20:00,216.17,216.29,216.05,216.07,38409.0,215.7202,215.84,215.6005,215.6204,38409.0
2025-05-27 12:30:00,216.09,216.58,216.07,216.54,72348.0,215.6404,216.1294,215.6204,216.0894,72348.0
2025-05-27 12:40:00,216.55,216.67,216.39,216.45,49590.0,216.0994,216.2192,215.9397,215.9996,49590.0
2025-05-27 12:50:00,216.46,216.64,216.45,216.5,37324.0,216.0096,216.1892,215.9996,216.0495,37324.0
2025-05-27 13:00:00,216.51,216.65,216.48,216.51,14900.0,216.0595,216.1992,216.0296,216.0595,14900.0
2025-05-27 13:10:00,216.54,216.8,216.44,216.78,21549.0,216.0894,216.3489,215.9896,216.3289,21549.0
2025-05-27 13:20:00,216.78,216.9,216.66,216.7,64200.0,216.3289,216.4487,216.2092,216.2491,64200.0
2025-05-27 13:30:00,216.68,216.84,216.6,216.72,37097.0,216.2291,216.3888,216.1493,216.2691,37097.0
2025-05-27 13:40:00,216.71,216.83,216.66,216.83,187042.0,216.2591,216.3788,216.2092,216.3788,187042.0
2025-05-27 13:50:00,216.81,216.91,216.78,216.89,39700.0,216.3589,216.4587,216.3289,216.4387,39700.0
2025-05-27 14:00:00,216.88,217.04,216.85,216.95,53172.0,216.4287,216.5884,216.3988,216.4986,53172.0
2025-05-27 14:10:00,216.95,217.05,216.85,216.9,53211.0,216.4986,216.5984,216.3988,216.4487,53211.0
2025-05-27 14:20:00,216.9,216.9,216.69,216.76,52495.0,216.4487,216.4487,216.2391,216.309,52495.0
2025-05-27 14:30:00,216.76,216.79,216.66,216.68,57400.0,216.309,216.3389,216.2092,216.2291,57400.0
2025-05-27 14:40:00,216.67,216.68,216.45,216.54,68362.0,216.2192,216.2291,215.9996,216.0894,68362.0
2025-05-27 14:50:00,216.55,216.58,216.12,216.14,84295.0,216.0994,216.1294,215.6703,215.6903,84295.0
2025-05-27 15:00:00,216.15,216.27,216.03,216.17,128554.0,215.7002,215.82,215.5805,215.7202,128554.0
2025-05-27 15:10:00,216.16,216.21,216.01,216.18,108859.0,215.7102,215.7601,215.5605,215.7302,108859.0
2025-05-27 15:20:00,216.19,216.4,216.17,216.2,78195.0,215.7402,215.9497,215.7202,215.7501,78195.0
2025-05-27 15:30:00,216.2,216.21,216.0,216.16,106994.0,215.7501,215.7601,215.5506,215.7102,106994.0
2025-05-27 15:40:00,216.17,216.46,216.11,216.33,116953.0,215.7202,216.0096,215.6603,215.8799,116953.0
2025-05-27 15:50:00,216.33,216.9,216.21,216.86,500425.0,215.8799,216.4487,215.7601,216.4088,500425.0
2025-05-28 09:30:00,217.06,217.12,216.54,217.1,94316.0,216.6084,216.6682,216.0894,216.6483,94316.0
2025-05-28 09:40:00,217.09,217.11,216.35,216.36,128484.0,216.6383,216.6582,215.8998,215.9098,128484.0
2025-05-28 09:50:00,216.36,216.61,216.25,216.49,92397.0,215.9098,216.1593,215.8,216.0395,92397.0
2025-05-28 10:00:00,216.47,216.79,216.46,216.63,77642.0,216.0196,216.3389,216.0096,216.1792,77642.0
2025-05-28 10:10:00,216.61,216.77,216.45,216.57,60531.0,216.1593,216.319,215.9996,216.1194,60531.0
2025-05-28 10:20:00,216.56,216.59,216.16,216.37,69587.0,216.1094,216.1393,215.7102,215.9198,69587.0
2025-05-28 10:30:00,216.37,216.43,216.03,216.06,57427.0,215.9198,215.9797,215.5805,215.6104,57427.0
2025-05-28 10:40:00,216.07,216.38,216.07,216.26,62579.0,215.6204,215.9298,215.6204,215.81,62579.0
2025-05-28 10:50:00,216.22,216.25,215.99,216.0,39152.0,215.7701,215.8,215.5406,215.5506,39152.0
2025-05-28 11:00:00,215.98,216.23,215.96,216.02,108912.0,215.5306,215.7801,215.5106,215.5705,108912.0
2025-05-28 11:10:00,215.98,216.29,215.82,216.28,38078.0,215.5306,215.84,215.3709,215.83,38078.0
2025-05-28 11:20:00,216.3,216.37,216.14,216.19,33031.0,215.8499,215.9198,215.6903,215.7402,33031.0
2025-05-28 11:30:00,216.19,216.23,215.94,216.09,36210.0,215.7402,215.7801,215.4907,215.6404,36210.0
2025-05-28 11:40:00,216.07,216.07,215.92,215.95,26069.0,215.6204,215.6204,215.4707,215.5007,26069.0
2025-05-28 11:50:00,215.99,216.02,215.73,215.73,23800.0,215.5406,215.5705,215.2811,215.2811,23800.0
2025-05-28 12:00:00,215.74,216.03,215.74,215.97,28420.0,215.2911,215.5805,215.2911,215.5206,28420.0
2025-05-28 12:10:00,215.96,216.05,215.86,216.03,43720.0,215.5106,215.6005,215.4109,215.5805,43720.0
2025-05-28 12:20:00,216.01,216.05,215.88,215.99,35886.0,215.5605,215.6005,215.4308,215.5406,35886.0
2025-05-28 12:30:00,216.0,216.08,215.91,216.03,48274.0,215.5506,215.6304,215.4607,215.5805,48274.0
2025-05-28 12:40:00,216.03,216.21,216.0,216.17,34111.0,215.5805,215.7601,215.5506,215.7202,34111.0
2025-05-28 12:50:00,216.18,216.28,216.05,216.09,40421.0,215.7302,215.83,215.6005,215.6404,40421.0
2025-05-28 13:00:00,216.09,216.27,216.03,216.16,40445.0,215.6404,215.82,215.5805,215.7102,40445.0
2025-05-28 13:10:00,216.16,216.34,216.12,216.31,55597.0,215.7102,215.8899,215.6703,215.8599,55597.0
2025-05-28 13:20:00,216.3,216.33,216.09,216.12,32837.0,215.8499,215.8799,215.6404,215.6703,32837.0
2025-05-28 13:30:00,216.12,216.14,215.94,216.0,55337.0,215.6703,215.6903,215.4907,215.5506,55337.0
2025-05-28 13:40:00,216.01,216.02,215.87,215.94,31958.0,215.5605,215.5705,215.4208,215.4907,31958.0
2025-05-28 13:50:00,215.93,216.0,215.86,215.89,39832.0,215.4807,215.5506,215.4109,215.4408,39832.0
2025-05-28 14:00:00,215.88,216.21,215.88,216.1,41098.0,215.4308,215.7601,215.4308,215.6504,41098.0
2025-05-28 14:10:00,216.11,216.22,215.95,215.95,32044.0,215.6603,215.7701,215.5007,215.5007,32044.0
2025-05-28 14:20:00,215.95,216.01,215.83,216.0,41364.0,215.5007,215.5605,215.3809,215.5506,41364.0
2025-05-28 14:30:00,216.0,216.07,215.86,215.92,125670.0,215.5506,215.6204,215.4109,215.4707,125670.0
2025-05-28 14:40:00,215.94,215.96,215.59,215.62,55507.0,215.4907,215.5106,215.1414,215.1713,55507.0
2025-05-28 14:50:00,215.62,215.63,214.8,215.4,123271.0,215.1713,215.1813,214.3531,214.9518,123271.0
2025-05-28 15:00:00,215.4,215.78,215.33,215.69,66010.0,214.9518,215.331,214.882,215.2412,66010.0
2025-05-28 15:10:00,215.68,215.82,215.36,215.58,217242.0,215.2312,215.3709,214.9119,215.1314,217242.0
2025-05-28 15:20:00,215.58,215.62,215.29,215.34,96822.0,215.1314,215.1713,214.842,214.8919,96822.0
2025-05-28 15:30:00,215.29,215.44,215.17,215.19,87600.0,214.842,214.9917,214.7223,214.7422,87600.0
2025-05-28 15:40:00,215.19,215.37,215.01,215.23,114816.0,214.7422,214.9219,214.5626,214.7822,114816.0
2025-05-28 15:50:00,215.22,215.23,214.52,214.8,390071.0,214.7722,214.7822,214.0736,214.3531,390071.0
2025-05-29 09:30:00,217.04,217.17,216.29,216.57,126624.0,216.5884,216.7181,215.84,216.1194,126624.0
2025-05-29 09:40:00,216.55,216.68,216.02,216.02,156172.0,216.0994,216.2291,215.5705,215.5705,156172.0
2025-05-29 09:50:00,216.0,216.86,215.88,216.55,105953.0,215.5506,216.4088,215.4308,216.0994,105953.0
2025-05-29 10:00:00,216.55,216.62,215.47,215.53,147403.0,216.0994,216.1693,215.0217,215.0815,147403.0
2025-05-29 10:10:00,215.56,215.84,215.3,215.5,155380.0,215.1115,215.3909,214.852,215.0516,155380.0
2025-05-29 10:20:00,215.49,216.0,215.29,215.91,82118.0,215.0416,215.5506,214.842,215.4607,82118.0
2025-05-29 10:30:00,215.91,216.23,215.7,215.99,65393.0,215.4607,215.7801,215.2512,215.5406,65393.0
2025-05-29 10:40:00,215.99,216.23,215.75,216.03,63408.0,215.5406,215.7801,215.3011,215.5805,63408.0
2025-05-29 10:50:00,216.02,216.18,215.84,216.11,56639.0,215.5705,215.7302,215.3909,215.6603,56639.0
2025-05-29 11:00:00,216.13,216.19,215.63,215.7,56678.0,215.6803,215.7402,215.1813,215.2512,56678.0
2025-05-29 11:10:00,215.68,215.95,215.45,215.45,72622.0,215.2312,215.5007,215.0017,215.0017,72622.0
2025-05-29 11:20:00,215.46,215.95,215.42,215.88,141276.0,215.0117,215.5007,214.9718,215.4308,141276.0
2025-05-29 11:30:00,215.88,215.92,215.05,215.13,54926.0,215.4308,215.4707,214.6025,214.6824,54926.0
2025-05-29 11:40:00,215.13,215.34,215.04,215.05,33668.0,214.6824,214.8919,214.5926,214.6025,33668.0
2025-05-29 11:50:00,215.06,215.43,214.05,214.28,72878.0,214.6125,214.9817,213.6046,213.8341,72878.0
2025-05-29 12:00:00,214.28,214.59,213.87,214.49,76972.0,213.8341,214.1435,213.425,214.0437,76972.0
2025-05-29 12:10:00,214.52,215.2,214.5,215.17,54407.0,214.0736,214.7522,214.0537,214.7223,54407.0
2025-05-29 12:20:00,215.17,215.29,215.05,215.17,90304.0,214.7223,214.842,214.6025,214.7223,90304.0
2025-05-29 12:30:00,215.16,215.42,215.14,215.28,89875.0,214.7123,214.9718,214.6923,214.8321,89875.0
2025-05-29 12:40:00,215.29,215.52,215.23,215.24,41060.0,214.842,215.0716,214.7822,214.7921,41060.0
2025-05-29 12:50:00,215.24,215.61,215.17,215.49,43729.0,214.7921,215.1614,214.7223,215.0416,43729.0
2025-05-29 13:00:00,215.46,215.74,215.3,215.36,37557.0,215.0117,215.2911,214.852,214.9119,37557.0
2025-05-29 13:10:00,215.35,215.53,215.24,215.34,57714.0,214.9019,215.0815,214.7921,214.8919,57714.0
2025-05-29 13:20:00,215.34,215.59,215.15,215.25,48948.0,214.8919,215.1414,214.7023,214.8021,48948.0
2025-05-29 13:30:00,215.26,215.47,215.19,215.34,38212.0,214.8121,215.0217,214.7422,214.8919,38212.0
2025-05-29 13:40:00,215.33,215.47,214.68,214.7,48466.0,214.882,215.0217,214.2333,214.2533,48466.0
2025-05-29 13:50:00,214.72,214.79,214.28,214.36,63355.0,214.2732,214.3431,213.8341,213.914,63355.0
2025-05-29 14:00:00,214.39,214.68,214.33,214.57,79949.0,213.9439,214.2333,213.884,214.1235,79949.0
2025-05-29 14:10:00,214.59,214.64,214.15,214.15,76858.0,214.1435,214.1934,213.7044,213.7044,76858.0
2025-05-29 14:20:00,214.12,214.27,214.0,214.2,51668.0,213.6745,213.8242,213.5547,213.7543,51668.0
2025-05-29 14:30:00,214.21,214.67,214.21,214.65,51254.0,213.7643,214.2233,213.7643,214.2034,51254.0
2025-05-29 14:40:00,214.66,214.86,214.61,214.79,39551.0,214.2133,214.4129,214.1635,214.3431,39551.0
2025-05-29 14:50:00,214.78,214.96,214.54,214.66,57980.0,214.3331,214.5127,214.0936,214.2133,57980.0
2025-05-29 15:00:00,214.66,214.86,214.47,214.58,90918.0,214.2133,214.4129,214.0237,214.1335,90918.0
2025-05-29 15:10:00,214.59,214.81,214.43,214.78,62102.0,214.1435,214.363,213.9838,214.3331,62102.0
2025-05-29 15:20:00,214.75,215.02,214.65,214.67,45609.0,214.3032,214.5726,214.2034,214.2233,45609.0
2025-05-29 15:30:00,214.67,214.88,214.67,214.75,44978.0,214.2233,214.4329,214.2233,214.3032,44978.0
2025-05-29 15:40:00,214.76,215.19,214.76,215.05,78717.0,214.3131,214.7422,214.3131,214.6025,78717.0
2025-05-29 15:50:00,215.07,215.33,214.62,215.02,221292.0,214.6225,214.882,214.1734,214.5726,221292.0
2025-05-30 09:30:00,214.14,214.48,213.86,214.3,104658.0,213.6944,214.0337,213.415,213.8541,104658.0
2025-05-30 09:40:00,214.24,215.05,214.19,214.54,73656.0,213.7942,214.6025,213.7443,214.0936,73656.0
2025-05-30 09:50:00,214.52,214.56,214.19,214.27,92887.0,214.0736,214.1136,213.7443,213.8242,92887.0
2025-05-30 10:00:00,214.31,215.01,214.31,214.97,63267.0,213.8641,214.5626,213.8641,214.5227,63267.0
2025-05-30 10:10:00,214.91,215.37,214.84,215.31,72971.0,214.4628,214.9219,214.393,214.862,72971.0
2025-05-30 10:20:00,215.34,215.52,215.21,215.43,58016.0,214.8919,215.0716,214.7622,214.9817,58016.0
2025-05-30 10:30:00,215.42,215.63,215.28,215.55,73558.0,214.9718,215.1813,214.8321,215.1015,73558.0
2025-05-30 10:40:00,215.53,215.54,215.18,215.21,75371.0,215.0815,215.0915,214.7323,214.7622,75371.0
2025-05-30 10:50:00,215.21,215.31,214.89,215.15,50263.0,214.7622,214.862,214.4429,214.7023,50263.0
2025-05-30 11:00:00,215.17,215.52,215.15,215.33,59163.0,214.7223,215.0716,214.7023,214.882,59163.0
2025-05-30 11:10:00,215.34,215.34,214.86,214.88,97935.0,214.8919,214.8919,214.4129,214.4329,97935.0
2025-05-30 11:20:00,214.87,215.39,214.86,215.31,109911.0,214.4229,214.9418,214.4129,214.862,109911.0
2025-05-30 11:30:00,215.29,215.41,214.74,214.88,48609.0,214.842,214.9618,214.2932,214.4329,48609.0
2025-05-30 11:40:00,214.88,214.98,214.66,214.98,36650.0,214.4329,214.5327,214.2133,214.5327,36650.0
2025-05-30 11:50:00,214.99,215.06,214.75,214.75,34614.0,214.5427,214.6125,214.3032,214.3032,34614.0
2025-05-30 12:00:00,214.77,214.92,214.47,214.92,31476.0,214.3231,214.4728,214.0237,214.4728,31476.0
2025-05-30 12:10:00,214.94,215.0,214.48,214.6,29606.0,214.4928,214.5526,214.0337,214.1535,29606.0
2025-05-30 12:20:00,214.6,214.72,213.54,213.63,148569.0,214.1535,214.2732,213.0957,213.1855,148569.0
2025-05-30 12:30:00,213.62,213.68,212.48,213.12,205590.0,213.1755,213.2354,212.0379,212.6766,205590.0
2025-05-30 12:40:00,213.12,213.34,212.81,212.93,90982.0,212.6766,212.8961,212.3672,212.4869,90982.0
2025-05-30 12:50:00,212.93,212.93,212.41,212.61,76991.0,212.4869,212.4869,211.968,212.1676,76991.0
2025-05-30 13:00:00,212.57,213.26,212.38,213.2,60753.0,212.1277,212.8163,211.9381,212.7564,60753.0
2025-05-30 13:10:00,213.2,213.25,212.97,213.22,76229.0,212.7564,212.8063,212.5269,212.7763,76229.0
2025-05-30 13:20:00,213.22,213.23,212.9,213.13,56394.0,212.7763,212.7863,212.457,212.6865,56394.0
2025-05-30 13:30:00,213.13,213.45,213.07,213.34,60799.0,212.6865,213.0059,212.6267,212.8961,60799.0
2025-05-30 13:40:00,213.31,213.47,213.1,213.26,56581.0,212.8662,213.0258,212.6566,212.8163,56581.0
2025-05-30 13:50:00,213.28,213.52,213.12,213.15,41687.0,212.8362,213.0757,212.6766,212.7065,41687.0
2025-05-30 14:00:00,213.17,213.86,213.17,213.81,62190.0,212.7264,213.415,212.7264,213.3651,62190.0
2025-05-30 14:10:00,213.83,214.18,213.67,214.13,179573.0,213.3851,213.7343,213.2254,213.6844,179573.0
2025-05-30 14:20:00,214.16,214.28,213.99,214.11,48377.0,213.7144,213.8341,213.5447,213.6645,48377.0
2025-05-30 14:30:00,214.13,214.2,213.88,214.07,50292.0,213.6844,213.7543,213.435,213.6246,50292.0
2025-05-30 14:40:00,214.08,214.08,213.8,213.99,78685.0,213.6346,213.6346,213.3551,213.5447,78685.0
2025-05-30 14:50:00,213.96,214.25,213.95,214.21,44828.0,213.5148,213.8042,213.5048,213.7643,44828.0
2025-05-30 15:00:00,214.18,214.7,214.16,214.48,140628.0,213.7343,214.2533,213.7144,214.0337,140628.0
2025-05-30 15:10:00,214.48,214.85,214.35,214.72,71613.0,214.0337,214.403,213.904,214.2732,71613.0
2025-05-30 15:20:00,214.72,214.91,214.56,214.8,72052.0,214.2732,214.4628,214.1136,214.3531,72052.0
2025-05-30 15:30:00,214.79,215.0,214.47,214.74,121855.0,214.3431,214.5526,214.0237,214.2932,121855.0
2025-05-30 15:40:00,214.77,214.78,214.4,214.64,126117.0,214.3231,214.3331,213.9539,214.1934,126117.0
2025-05-30 15:50:00,214.64,214.7,213.7,213.83,869825.0,214.1934,214.2533,213.2553,213.3851,869825.0
2025-06-02 09:30:00,212.78,213.58,212.61,213.36,132829.0,212.3373,213.1356,212.1676,212.9161,132829.0
2025-06-02 09:40:00,213.33,213.35,212.58,212.62,50191.0,212.8861,212.9061,212.1377,212.1776,50191.0
2025-06-02 09:50:00,212.64,212.64,211.27,211.28,83601.0,212.1976,212.1976,210.8304,210.8404,83601.0
2025-06-02 10:00:00,211.22,211.49,210.56,211.39,130585.0,210.7805,211.0499,210.1219,210.9502,130585.0
2025-06-02 10:10:00,211.39,211.66,211.01,211.41,82382.0,210.9502,211.2196,210.5709,210.9701,82382.0
2025-06-02 10:20:00,211.38,212.01,211.35,211.79,51100.0,210.9402,211.5689,210.9102,211.3493,51100.0
2025-06-02 10:30:00,211.78,212.06,211.37,211.37,161985.0,211.3393,211.6188,210.9302,210.9302,161985.0
2025-06-02 10:40:00,211.37,211.84,211.27,211.84,117074.0,210.9302,211.3992,210.8304,211.3992,117074.0
2025-06-02 10:50:00,211.84,212.15,211.64,212.07,87826.0,211.3992,211.7086,211.1996,211.6287,87826.0
2025-06-02 11:00:00,212.06,212.2,211.58,211.63,150655.0,211.6188,211.7585,211.1398,211.1897,150655.0
2025-06-02 11:10:00,211.62,212.18,211.58,212.1,54673.0,211.1797,211.7385,211.1398,211.6587,54673.0
2025-06-02 11:20:00,212.08,212.38,211.92,211.99,118002.0,211.6387,211.9381,211.479,211.5489,118002.0
2025-06-02 11:30:00,212.0,212.12,211.88,211.96,49377.0,211.5589,211.6786,211.4391,211.519,49377.0
2025-06-02 11:40:00,211.93,212.32,211.9,212.3,71373.0,211.489,211.8782,211.4591,211.8583,71373.0
2025-06-02 11:50:00,212.29,212.62,212.28,212.4,109709.0,211.8483,212.1776,211.8383,211.958,109709.0
2025-06-02 12:00:00,212.4,212.48,212.11,212.48,52484.0,211.958,212.0379,211.6687,212.0379,52484.0
2025-06-02 12:10:00,212.46,212.6,212.37,212.52,37750.0,212.0179,212.1576,211.9281,212.0778,37750.0
2025-06-02 12:20:00,212.49,212.6,212.33,212.52,56095.0,212.0479,212.1576,211.8882,212.0778,56095.0
2025-06-02 12:30:00,212.51,212.64,212.42,212.59,31795.0,212.0678,212.1976,211.978,212.1477,31795.0
2025-06-02 12:40:00,212.6,212.62,212.34,212.48,41787.0,212.1576,212.1776,211.8982,212.0379,41787.0
2025-06-02 12:50:00,212.46,212.85,212.42,212.77,78028.0,212.0179,212.4071,211.978,212.3273,78028.0
2025-06-02 13:00:00,212.78,213.02,212.73,212.85,40497.0,212.3373,212.5768,212.2874,212.4071,40497.0
2025-06-02 13:10:00,212.84,212.87,212.71,212.77,45299.0,212.3971,212.4271,212.2674,212.3273,45299.0
2025-06-02 13:20:00,212.78,212.86,212.65,212.68,57922.0,212.3373,212.4171,212.2075,212.2375,57922.0
2025-06-02 13:30:00,212.68,212.93,212.65,212.85,34653.0,212.2375,212.4869,212.2075,212.4071,34653.0
2025-06-02 13:40:00,212.83,212.87,212.72,212.74,34880.0,212.3872,212.4271,212.2774,212.2973,34880.0
2025-06-02 13:50:00,212.73,212.82,212.62,212.79,54844.0,212.2874,212.3772,212.1776,212.3472,54844.0
2025-06-02 14:00:00,212.77,213.05,212.73,212.94,108474.0,212.3273,212.6067,212.2874,212.4969,108474.0
2025-06-02 14:10:00,212.94,213.52,212.93,213.39,58696.0,212.4969,213.0757,212.4869,212.946,58696.0
2025-06-02 14:20:00,213.38,213.72,213.36,213.67,38443.0,212.936,213.2753,212.9161,213.2254,38443.0
2025-06-02 14:30:00,213.67,213.79,213.59,213.64,45789.0,213.2254,213.3452,213.1456,213.1955,45789.0
2025-06-02 14:40:00,213.62,213.7,213.55,213.63,34097.0,213.1755,213.2553,213.1057,213.1855,34097.0
2025-06-02 14:50:00,213.62,213.84,213.59,213.82,39390.0,213.1755,213.3951,213.1456,213.3751,39390.0
2025-06-02 15:00:00,213.81,213.92,213.78,213.84,40746.0,213.3651,213.4749,213.3352,213.3951,40746.0
2025-06-02 15:10:00,213.84,213.98,213.81,213.95,95067.0,213.3951,213.5348,213.3651,213.5048,95067.0
2025-06-02 15:20:00,213.95,214.26,213.9,214.12,84321.0,213.5048,213.8142,213.4549,213.6745,84321.0
2025-06-02 15:30:00,214.14,214.18,213.95,214.0,70730.0,213.6944,213.7343,213.5048,213.5547,70730.0
2025-06-02 15:40:00,214.0,214.14,213.89,214.04,91755.0,213.5547,213.6944,213.4449,213.5946,91755.0
2025-06-02 15:50:00,214.05,214.33,213.97,214.29,316087.0,213.6046,213.884,213.5248,213.8441,316087.0
2025-06-03 09:30:00,214.49,215.21,214.49,214.64,85233.0,214.0437,214.7622,214.0437,214.1934,85233.0
2025-06-03 09:40:00,214.64,215.15,214.59,214.89,40434.0,214.1934,214.7023,214.1435,214.4429,40434.0
2025-06-03 09:50:00,214.87,215.34,214.71,214.86,55162.0,214.4229,214.8919,214.2632,214.4129,55162.0
2025-06-03 10:00:00,214.96,215.38,214.44,214.83,64706.0,214.5127,214.9318,213.9938,214.383,64706.0
2025-06-03 10:10:00,214.82,215.29,214.66,215.2,53370.0,214.373,214.842,214.2133,214.7522,53370.0
2025-06-03 10:20:00,215.22,215.31,214.9,215.07,34986.0,214.7722,214.862,214.4528,214.6225,34986.0
2025-06-03 10:30:00,215.08,215.19,214.89,215.09,161776.0,214.6325,214.7422,214.4429,214.6425,161776.0
2025-06-03 10:40:00,215.09,215.34,214.9,215.28,123209.0,214.6425,214.8919,214.4528,214.8321,123209.0
2025-06-03 10:50:00,215.27,215.41,215.16,215.35,61696.0,214.8221,214.9618,214.7123,214.9019,61696.0
2025-06-03 11:00:00,215.35,215.85,215.34,215.63,52087.0,214.9019,215.4009,214.8919,215.1813,52087.0
2025-06-03 11:10:00,215.6,215.74,215.42,215.73,44173.0,215.1514,215.2911,214.9718,215.2811,44173.0
2025-06-03 11:20:00,215.73,216.01,215.71,215.8,93467.0,215.2811,215.5605,215.2612,215.351,93467.0
2025-06-03 11:30:00,215.8,216.08,215.74,215.89,61611.0,215.351,215.6304,215.2911,215.4408,61611.0
2025-06-03 11:40:00,215.9,216.1,215.83,216.02,72738.0,215.4508,215.6504,215.3809,215.5705,72738.0
2025-06-03 11:50:00,216.01,216.1,215.86,216.06,68547.0,215.5605,215.6504,215.4109,215.6104,68547.0
2025-06-03 12:00:00,216.05,216.16,215.99,216.02,58614.0,215.6005,215.7102,215.5406,215.5705,58614.0
2025-06-03 12:10:00,216.02,216.46,216.0,216.43,60100.0,215.5705,216.0096,215.5506,215.9797,60100.0
2025-06-03 12:20:00,216.41,216.6,216.3,216.57,61160.0,215.9597,216.1493,215.8499,216.1194,61160.0
2025-06-03 12:30:00,216.57,216.81,216.54,216.73,52310.0,216.1194,216.3589,216.0894,216.279,52310.0
2025-06-03 12:40:00,216.72,216.87,216.67,216.87,51985.0,216.2691,216.4187,216.2192,216.4187,51985.0
2025-06-03 12:50:00,216.87,217.02,216.87,216.93,41238.0,216.4187,216.5684,216.4187,216.4786,41238.0
2025-06-03 13:00:00,216.96,217.07,216.87,217.04,44762.0,216.5086,216.6183,216.4187,216.5884,44762.0
2025-06-03 13:10:00,217.05,217.18,217.03,217.14,45037.0,216.5984,216.7281,216.5784,216.6882,45037.0
2025-06-03 13:20:00,217.14,217.23,217.05,217.14,40996.0,216.6882,216.778,216.5984,216.6882,40996.0
2025-06-03 13:30:00,217.16,217.16,216.88,217.08,55684.0,216.7081,216.7081,216.4287,216.6283,55684.0
2025-06-03 13:40:00,217.08,217.13,216.82,216.84,75571.0,216.6283,216.6782,216.3689,216.3888,75571.0
2025-06-03 13:50:00,216.83,216.83,216.52,216.54,62685.0,216.3788,216.3788,216.0695,216.0894,62685.0
2025-06-03 14:00:00,216.55,216.57,216.05,216.15,64454.0,216.0994,216.1194,215.6005,215.7002,64454.0
2025-06-03 14:10:00,216.16,216.16,215.61,215.89,67486.0,215.7102,215.7102,215.1614,215.4408,67486.0
2025-06-03 14:20:00,215.89,216.23,215.89,216.14,60238.0,215.4408,215.7801,215.4408,215.6903,60238.0
2025-06-03 14:30:00,216.13,216.23,216.03,216.11,52873.0,215.6803,215.7801,215.5805,215.6603,52873.0
2025-06-03 14:40:00,216.09,216.25,216.05,216.1,33715.0,215.6404,215.8,215.6005,215.6504,33715.0
2025-06-03 14:50:00,216.11,216.14,215.98,216.03,39087.0,215.6603,215.6903,215.5306,215.5805,39087.0
2025-06-03 15:00:00,216.03,216.1,215.96,216.09,50355.0,215.5805,215.6504,215.5106,215.6404,50355.0
2025-06-03 15:10:00,216.09,216.09,215.77,215.98,70591.0,215.6404,215.6404,215.321,215.5306,70591.0
2025-06-03 15:20:00,215.96,215.97,215.76,215.82,121259.0,215.5106,215.5206,215.3111,215.3709,121259.0
2025-06-03 15:30:00,215.82,215.87,215.64,215.7,64102.0,215.3709,215.4208,215.1913,215.2512,64102.0
2025-06-03 15:40:00,215.7,215.72,215.15,215.21,105917.0,215.2512,215.2711,214.7023,214.7622,105917.0
2025-06-03 15:50:00,215.2,215.65,215.0,215.39,291387.0,214.7522,215.2013,214.5526,214.9418,291387.0
2025-06-04 09:30:00,215.62,215.7,214.96,215.07,68045.0,215.1713,215.2512,214.5127,214.6225,68045.0
2025-06-04 09:40:00,215.06,215.13,214.56,215.07,48414.0,214.6125,214.6824,214.1136,214.6225,48414.0
2025-06-04 09:50:00,215.07,215.12,214.56,214.91,65946.0,214.6225,214.6724,214.1136,214.4628,65946.0
2025-06-04 10:00:00,214.71,214.82,213.3,213.68,113307.0,214.2632,214.373,212.8562,213.2354,113307.0
2025-06-04 10:10:00,213.69,214.02,213.41,213.96,96302.0,213.2454,213.5747,212.9659,213.5148,96302.0
2025-06-04 10:20:00,213.96,214.48,213.84,214.42,88896.0,213.5148,214.0337,213.3951,213.9738,88896.0
2025-06-04 10:30:00,214.42,214.57,214.12,214.26,61751.0,213.9738,214.1235,213.6745,213.8142,61751.0
2025-06-04 10:40:00,214.25,214.47,214.05,214.33,64688.0,213.8042,214.0237,213.6046,213.884,64688.0
2025-06-04 10:50:00,214.31,214.52,214.06,214.5,36518.0,213.8641,214.0736,213.6146,214.0537,36518.0
2025-06-04 11:00:00,214.5,214.81,214.42,214.69,46642.0,214.0537,214.363,213.9738,214.2433,46642.0
2025-06-04 11:10:00,214.68,214.87,214.57,214.82,47728.0,214.2333,214.4229,214.1235,214.373,47728.0
2025-06-04 11:20:00,214.83,214.87,214.68,214.71,47391.0,214.383,214.4229,214.2333,214.2632,47391.0
2025-06-04 11:30:00,214.71,214.93,214.6,214.89,30775.0,214.2632,214.4828,214.1535,214.4429,30775.0
2025-06-04 11:40:00,214.86,215.03,214.67,214.89,52145.0,214.4129,214.5826,214.2233,214.4429,52145.0
2025-06-04 11:50:00,214.89,215.2,214.88,215.16,23066.0,214.4429,214.7522,214.4329,214.7123,23066.0
2025-06-04 12:00:00,215.13,215.2,214.94,215.08,25349.0,214.6824,214.7522,214.4928,214.6325,25349.0
2025-06-04 12:10:00,215.02,215.04,214.59,214.88,29569.0,214.5726,214.5926,214.1435,214.4329,29569.0
2025-06-04 12:20:00,214.87,214.89,214.62,214.67,45085.0,214.4229,214.4429,214.1734,214.2233,45085.0
2025-06-04 12:30:00,214.67,214.87,214.64,214.75,36907.0,214.2233,214.4229,214.1934,214.3032,36907.0
2025-06-04 12:40:00,214.71,215.13,214.71,215.12,23539.0,214.2632,214.6824,214.2632,214.6724,23539.0
2025-06-04 12:50:00,215.12,215.13,214.97,215.04,24300.0,214.6724,214.6824,214.5227,214.5926,24300.0
2025-06-04 13:00:00,215.08,215.34,215.06,215.29,15797.0,214.6325,214.8919,214.6125,214.842,15797.0
2025-06-04 13:10:00,215.3,215.41,215.27,215.34,239213.0,214.852,214.9618,214.8221,214.8919,239213.0
2025-06-04 13:20:00,215.34,215.49,215.34,215.39,36444.0,214.8919,215.0416,214.8919,214.9418,36444.0
2025-06-04 13:30:00,215.4,215.57,215.26,215.47,24416.0,214.9518,215.1215,214.8121,215.0217,24416.0
2025-06-04 13:40:00,215.48,215.62,215.34,215.55,27380.0,215.0316,215.1713,214.8919,215.1015,27380.0
2025-06-04 13:50:00,215.54,215.69,215.53,215.68,27026.0,215.0915,215.2412,215.0815,215.2312,27026.0
2025-06-04 14:00:00,215.68,215.74,215.51,215.53,26074.0,215.2312,215.2911,215.0616,215.0815,26074.0
2025-06-04 14:10:00,215.53,215.53,215.38,215.42,21140.0,215.0815,215.0815,214.9318,214.9718,21140.0
2025-06-04 14:20:00,215.44,215.62,215.31,215.44,35573.0,214.9917,215.1713,214.862,214.9917,35573.0
2025-06-04 14:30:00,215.43,215.55,215.34,215.53,28145.0,214.9817,215.1015,214.8919,215.0815,28145.0
2025-06-04 14:40:00,215.55,215.58,215.47,215.51,52947.0,215.1015,215.1314,215.0217,215.0616,52947.0
2025-06-04 14:50:00,215.51,215.52,215.37,215.47,65944.0,215.0616,215.0716,214.9219,215.0217,65944.0
2025-06-04 15:00:00,215.47,215.57,215.37,215.4,64451.0,215.0217,215.1215,214.9219,214.9518,64451.0
2025-06-04 15:10:00,215.39,215.5,215.34,215.38,42519.0,214.9418,215.0516,214.8919,214.9318,42519.0
2025-06-04 15:20:00,215.4,215.47,215.3,215.41,65777.0,214.9518,215.0217,214.852,214.9618,65777.0
2025-06-04 15:30:00,215.41,215.53,215.3,215.32,39440.0,214.9618,215.0815,214.852,214.872,39440.0
2025-06-04 15:40:00,215.33,215.4,215.17,215.19,57014.0,214.882,214.9518,214.7223,214.7422,57014.0
2025-06-04 15:50:00,215.19,215.2,214.75,214.79,353719.0,214.7422,214.7522,214.3032,214.3431,353719.0
2025-06-05 09:30:00,214.32,214.45,213.37,213.59,110374.0,213.8741,214.0038,212.926,213.1456,110374.0
2025-06-05 09:40:00,213.56,213.82,212.8,213.03,110127.0,213.1156,213.3751,212.3572,212.5867,110127.0
2025-06-05 09:50:00,213.04,213.26,212.72,213.0,85229.0,212.5967,212.8163,212.2774,212.5568,85229.0
2025-06-05 10:00:00,213.0,213.38,212.98,212.98,154007.0,212.5568,212.936,212.5368,212.5368,154007.0
2025-06-05 10:10:00,213.02,213.49,212.98,213.4,36862.0,212.5768,213.0458,212.5368,212.956,36862.0
2025-06-05 10:20:00,213.4,214.04,213.4,213.96,51431.0,212.956,213.5946,212.956,213.5148,51431.0
2025-06-05 10:30:00,213.95,213.99,212.85,213.54,232595.0,213.5048,213.5447,212.4071,213.0957,232595.0
2025-06-05 10:40:00,213.56,214.51,213.24,214.05,91526.0,213.1156,214.0637,212.7963,213.6046,91526.0
2025-06-05 10:50:00,214.07,214.64,213.95,214.56,46388.0,213.6246,214.1934,213.5048,214.1136,46388.0
2025-06-05 11:00:00,214.56,214.77,214.5,214.66,40325.0,214.1136,214.3231,214.0537,214.2133,40325.0
2025-06-05 11:10:00,214.67,215.3,214.67,215.3,27139.0,214.2233,214.852,214.2233,214.852,27139.0
2025-06-05 11:20:00,215.28,215.43,215.12,215.34,40126.0,214.8321,214.9817,214.6724,214.8919,40126.0
2025-06-05 11:30:00,215.3,215.39,214.99,215.13,13039.0,214.852,214.9418,214.5427,214.6824,13039.0
2025-06-05 11:40:00,215.12,215.21,214.83,214.83,26938.0,214.6724,214.7622,214.383,214.383,26938.0
2025-06-05 11:50:00,214.83,215.24,214.81,215.2,42991.0,214.383,214.7921,214.363,214.7522,42991.0
2025-06-05 12:00:00,215.14,215.17,214.52,214.56,28483.0,214.6923,214.7223,214.0736,214.1136,28483.0
2025-06-05 12:10:00,214.64,214.67,213.87,214.08,69704.0,214.1934,214.2233,213.425,213.6346,69704.0
2025-06-05 12:20:00,214.04,214.27,213.9,214.09,61836.0,213.5946,213.8242,213.4549,213.6445,61836.0
2025-06-05 12:30:00,214.08,214.13,213.41,213.54,22617.0,213.6346,213.6844,212.9659,213.0957,22617.0
2025-06-05 12:40:00,213.54,213.55,212.19,212.46,74558.0,213.0957,213.1057,211.7485,212.0179,74558.0
2025-06-05 12:50:00,212.43,212.48,211.86,211.98,51823.0,211.988,212.0379,211.4192,211.5389,51823.0
2025-06-05 13:00:00,211.98,212.89,211.85,212.84,55212.0,211.5389,212.447,211.4092,212.3971,55212.0
2025-06-05 13:10:00,212.83,213.1,212.76,212.83,53988.0,212.3872,212.6566,212.3173,212.3872,53988.0
2025-06-05 13:20:00,212.81,213.1,212.74,212.87,35156.0,212.3672,212.6566,212.2973,212.4271,35156.0
2025-06-05 13:30:00,212.84,213.22,212.82,213.15,37419.0,212.3971,212.7763,212.3772,212.7065,37419.0
2025-06-05 13:40:00,213.11,213.26,212.88,212.88,61913.0,212.6666,212.8163,212.4371,212.4371,61913.0
2025-06-05 13:50:00,212.88,212.96,212.49,212.54,40000.0,212.4371,212.5169,212.0479,212.0978,40000.0
2025-06-05 14:00:00,212.53,212.62,211.86,212.06,62894.0,212.0878,212.1776,211.4192,211.6188,62894.0
2025-06-05 14:10:00,212.08,212.08,211.09,211.53,157447.0,211.6387,211.6387,210.6508,211.0899,157447.0
2025-06-05 14:20:00,211.58,211.76,211.44,211.61,58244.0,211.1398,211.3194,211.0,211.1697,58244.0
2025-06-05 14:30:00,211.6,211.88,211.09,211.4,188924.0,211.1597,211.4391,210.6508,210.9601,188924.0
2025-06-05 14:40:00,211.4,211.49,210.91,210.92,104540.0,210.9601,211.0499,210.4711,210.4811,104540.0
2025-06-05 14:50:00,210.93,211.28,210.53,210.62,110324.0,210.4911,210.8404,210.0919,210.1818,110324.0
2025-06-05 15:00:00,210.63,210.78,210.01,210.22,75167.0,210.1917,210.3414,209.573,209.7826,75167.0
2025-06-05 15:10:00,210.29,210.38,207.71,208.25,257526.0,209.8524,209.9423,207.2778,207.8167,257526.0
2025-06-05 15:20:00,208.21,209.1,207.79,209.05,283807.0,207.7768,208.6649,207.3576,208.615,283807.0
2025-06-05 15:30:00,209.09,210.4,209.04,210.15,312338.0,208.6549,209.9622,208.605,209.7127,312338.0
2025-06-05 15:40:00,210.21,210.23,209.39,209.87,230117.0,209.7726,209.7926,208.9543,209.4333,230117.0
2025-06-05 15:50:00,209.89,209.9,209.23,209.45,688927.0,209.4533,209.4633,208.7946,209.0142,688927.0
2025-06-06 09:30:00,212.48,212.89,211.88,212.35,413614.0,212.0379,212.447,211.4391,211.9082,413614.0
2025-06-06 09:40:00,212.35,212.94,212.21,212.75,244085.0,211.9082,212.4969,211.7684,212.3073,244085.0
2025-06-06 09:50:00,212.75,212.75,211.57,212.13,165264.0,212.3073,212.3073,211.1298,211.6886,165264.0
2025-06-06 10:00:00,212.16,212.31,211.81,211.89,115335.0,211.7185,211.8682,211.3693,211.4491,115335.0
2025-06-06 10:10:00,211.91,212.21,211.71,212.07,111803.0,211.4691,211.7684,211.2695,211.6287,111803.0
2025-06-06 10:20:00,212.09,212.25,211.44,211.61,101834.0,211.6487,211.8084,211.0,211.1697,101834.0
2025-06-06 10:30:00,211.59,212.22,211.52,212.2,61813.0,211.1497,211.7784,211.0799,211.7585,61813.0
2025-06-06 10:40:00,212.18,212.46,212.13,212.45,53186.0,211.7385,212.0179,211.6886,212.0079,53186.0
2025-06-06 10:50:00,212.45,212.77,212.44,212.67,82171.0,212.0079,212.3273,211.998,212.2275,82171.0
2025-06-06 11:00:00,212.65,213.17,212.62,213.03,179835.0,212.2075,212.7264,212.1776,212.5867,179835.0
2025-06-06 11:10:00,213.05,213.05,211.82,211.96,141826.0,212.6067,212.6067,211.3793,211.519,141826.0
2025-06-06 11:20:00,211.95,212.26,211.62,212.24,101247.0,211.509,211.8183,211.1797,211.7984,101247.0
2025-06-06 11:30:00,212.24,212.31,211.93,212.05,64850.0,211.7984,211.8682,211.489,211.6088,64850.0
2025-06-06 11:40:00,212.07,212.46,211.96,212.46,40931.0,211.6287,212.0179,211.519,212.0179,40931.0
2025-06-06 11:50:00,212.43,212.53,212.14,212.28,24831.0,211.988,212.0878,211.6986,211.8383,24831.0
2025-06-06 12:00:00,212.28,212.62,212.26,212.57,29693.0,211.8383,212.1776,211.8183,212.1277,29693.0
2025-06-06 12:10:00,212.56,212.74,212.38,212.45,35773.0,212.1177,212.2973,211.9381,212.0079,35773.0
2025-06-06 12:20:00,212.5,212.55,212.3,212.38,21619.0,212.0578,212.1077,211.8583,211.9381,21619.0
2025-06-06 12:30:00,212.39,212.52,212.29,212.39,43166.0,211.9481,212.0778,211.8483,211.9481,43166.0
2025-06-06 12:40:00,212.38,212.48,212.03,212.25,75946.0,211.9381,212.0379,211.5888,211.8084,75946.0
2025-06-06 12:50:00,212.25,212.27,211.76,212.02,58366.0,211.8084,211.8283,211.3194,211.5788,58366.0
2025-06-06 13:00:00,212.01,212.16,211.73,211.87,34761.0,211.5689,211.7185,211.2894,211.4292,34761.0
2025-06-06 13:10:00,211.9,212.17,211.79,212.16,35880.0,211.4591,211.7285,211.3493,211.7185,35880.0
2025-06-06 13:20:00,212.19,212.39,212.17,212.21,32285.0,211.7485,211.9481,211.7285,211.7684,32285.0
2025-06-06 13:30:00,212.23,212.44,212.23,212.42,19241.0,211.7884,211.998,211.7884,211.978,19241.0
2025-06-06 13:40:00,212.41,212.55,212.3,212.46,20872.0,211.968,212.1077,211.8583,212.0179,20872.0
2025-06-06 13:50:00,212.49,212.59,212.45,212.49,27111.0,212.0479,212.1477,212.0079,212.0479,27111.0
2025-06-06 14:00:00,212.51,212.8,212.49,212.79,33923.0,212.0678,212.3572,212.0479,212.3472,33923.0
2025-06-06 14:10:00,212.78,212.89,212.62,212.86,28616.0,212.3373,212.447,212.1776,212.4171,28616.0
2025-06-06 14:20:00,212.87,212.87,212.63,212.72,47294.0,212.4271,212.4271,212.1876,212.2774,47294.0
2025-06-06 14:30:00,212.7,212.93,212.69,212.8,91759.0,212.2574,212.4869,212.2474,212.3572,91759.0
2025-06-06 14:40:00,212.83,212.93,212.71,212.78,46768.0,212.3872,212.4869,212.2674,212.3373,46768.0
2025-06-06 14:50:00,212.81,213.01,212.69,212.88,58273.0,212.3672,212.5668,212.2474,212.4371,58273.0
2025-06-06 15:00:00,212.87,213.02,212.81,212.84,58771.0,212.4271,212.5768,212.3672,212.3971,58771.0
2025-06-06 15:10:00,212.84,212.96,212.46,212.47,58522.0,212.3971,212.5169,212.0179,212.0279,58522.0
2025-06-06 15:20:00,212.46,212.49,212.18,212.4,84786.0,212.0179,212.0479,211.7385,211.958,84786.0
2025-06-06 15:30:00,212.36,212.47,212.21,212.27,162394.0,211.9181,212.0279,211.7684,211.8283,162394.0
2025-06-06 15:40:00,212.27,212.35,212.02,212.14,99476.0,211.8283,211.9082,211.5788,211.6986,99476.0
2025-06-06 15:50:00,212.14,212.51,211.93,212.11,389055.0,211.6986,212.0678,211.489,211.6687,389055.0
2025-06-09 09:30:00,211.44,211.58,210.24,211.17,188110.0,211.0,211.1398,209.8025,210.7306,188110.0
2025-06-09 09:40:00,211.15,211.72,211.04,211.47,147908.0,210.7107,211.2795,210.6009,211.03,147908.0
2025-06-09 09:50:00,211.48,211.61,211.07,211.25,171987.0,211.04,211.1697,210.6308,210.8104,171987.0
2025-06-09 10:00:00,211.26,211.58,211.1,211.58,122281.0,210.8204,211.1398,210.6608,211.1398,122281.0
2025-06-09 10:10:00,211.58,211.73,211.37,211.64,87302.0,211.1398,211.2894,210.9302,211.1996,87302.0
2025-06-09 10:20:00,211.64,211.97,211.39,211.39,75390.0,211.1996,211.5289,210.9502,210.9502,75390.0
2025-06-09 10:30:00,211.39,211.72,211.33,211.66,114163.0,210.9502,211.2795,210.8903,211.2196,114163.0
2025-06-09 10:40:00,211.68,211.8,211.38,211.39,52782.0,211.2395,211.3593,210.9402,210.9502,52782.0
2025-06-09 10:50:00,211.39,211.5,211.21,211.5,49801.0,210.9502,211.0599,210.7705,211.0599,49801.0
2025-06-09 11:00:00,211.52,211.91,211.47,211.8,50216.0,211.0799,211.4691,211.03,211.3593,50216.0
2025-06-09 11:10:00,211.81,211.86,211.3,211.35,33610.0,211.3693,211.4192,210.8603,210.9102,33610.0
2025-06-09 11:20:00,211.35,211.57,211.29,211.54,44551.0,210.9102,211.1298,210.8504,211.0998,44551.0
2025-06-09 11:30:00,211.53,211.96,211.53,211.93,36386.0,211.0899,211.519,211.0899,211.489,36386.0
2025-06-09 11:40:00,211.92,212.05,211.88,212.05,35109.0,211.479,211.6088,211.4391,211.6088,35109.0
2025-06-09 11:50:00,212.05,212.2,212.0,212.08,34373.0,211.6088,211.7585,211.5589,211.6387,34373.0
2025-06-09 12:00:00,212.08,212.2,211.91,212.04,36506.0,211.6387,211.7585,211.4691,211.5988,36506.0
2025-06-09 12:10:00,212.05,212.18,212.0,212.17,25200.0,211.6088,211.7385,211.5589,211.7285,25200.0
2025-06-09 12:20:00,212.17,212.43,212.14,212.21,49886.0,211.7285,211.988,211.6986,211.7684,49886.0
2025-06-09 12:30:00,212.21,212.47,212.19,212.43,35397.0,211.7684,212.0279,211.7485,211.988,35397.0
2025-06-09 12:40:00,212.44,212.62,212.41,212.56,43257.0,211.998,212.1776,211.968,212.1177,43257.0
2025-06-09 12:50:00,212.57,212.79,212.57,212.66,79008.0,212.1277,212.3472,212.1277,212.2175,79008.0
2025-06-09 13:00:00,212.66,212.86,212.51,212.59,70318.0,212.2175,212.4171,212.0678,212.1477,70318.0
2025-06-09 13:10:00,212.58,212.74,212.53,212.65,31464.0,212.1377,212.2973,212.0878,212.2075,31464.0
2025-06-09 13:20:00,212.63,213.03,212.58,212.92,31270.0,212.1876,212.5867,212.1377,212.477,31270.0
2025-06-09 13:30:00,212.91,213.13,212.89,213.12,34284.0,212.467,212.6865,212.447,212.6766,34284.0
2025-06-09 13:40:00,213.11,213.36,213.06,213.3,41500.0,212.6666,212.9161,212.6167,212.8562,41500.0
2025-06-09 13:50:00,213.32,213.62,213.32,213.33,44632.0,212.8761,213.1755,212.8761,212.8861,44632.0
2025-06-09 14:00:00,213.33,213.53,213.18,213.22,32332.0,212.8861,213.0857,212.7364,212.7763,32332.0
2025-06-09 14:10:00,213.21,213.35,213.18,213.32,34404.0,212.7664,212.9061,212.7364,212.8761,34404.0
2025-06-09 14:20:00,213.32,213.34,213.18,213.25,62128.0,212.8761,212.8961,212.7364,212.8063,62128.0
2025-06-09 14:30:00,213.24,213.3,212.99,213.05,67521.0,212.7963,212.8562,212.5468,212.6067,67521.0
2025-06-09 14:40:00,213.01,213.27,212.99,213.18,37906.0,212.5668,212.8262,212.5468,212.7364,37906.0
2025-06-09 14:50:00,213.19,213.38,213.08,213.34,53538.0,212.7464,212.936,212.6366,212.8961,53538.0
2025-06-09 15:00:00,213.34,213.56,213.29,213.38,67212.0,212.8961,213.1156,212.8462,212.936,67212.0
2025-06-09 15:10:00,213.38,213.49,213.23,213.34,57175.0,212.936,213.0458,212.7863,212.8961,57175.0
2025-06-09 15:20:00,213.35,213.44,213.26,213.43,76316.0,212.9061,212.9959,212.8163,212.9859,76316.0
2025-06-09 15:30:00,213.42,213.97,213.32,213.93,160594.0,212.9759,213.5248,212.8761,213.4849,160594.0
2025-06-09 15:40:00,213.93,214.17,213.86,214.08,576119.0,213.4849,213.7244,213.415,213.6346,576119.0
2025-06-09 15:50:00,214.09,214.27,213.69,213.76,855525.0,213.6445,213.8242,213.2454,213.3152,855525.0
2025-06-10 09:30:00,214.18,214.55,213.92,214.29,132400.0,213.7343,214.1036,213.4749,213.8441,132400.0
2025-06-10 09:40:00,214.29,214.5,214.02,214.31,128505.0,213.8441,214.0537,213.5747,213.8641,128505.0
2025-06-10 09:50:00,214.3,214.54,214.13,214.38,101272.0,213.8541,214.0936,213.6844,213.9339,101272.0
2025-06-10 10:00:00,214.38,214.77,214.37,214.53,126069.0,213.9339,214.3231,213.924,214.0836,126069.0
2025-06-10 10:10:00,214.54,214.76,214.53,214.6,103075.0,214.0936,214.3131,214.0836,214.1535,103075.0
2025-06-10 10:20:00,214.62,214.77,214.33,214.54,92328.0,214.1734,214.3231,213.884,214.0936,92328.0
2025-06-10 10:30:00,214.54,214.8,214.46,214.48,59762.0,214.0936,214.3531,214.0138,214.0337,59762.0
2025-06-10 10:40:00,214.47,214.8,214.41,214.79,66437.0,214.0237,214.3531,213.9639,214.3431,66437.0
2025-06-10 10:50:00,214.77,214.85,214.57,214.77,42290.0,214.3231,214.403,214.1235,214.3231,42290.0
2025-06-10 11:00:00,214.77,215.06,214.64,214.98,68724.0,214.3231,214.6125,214.1934,214.5327,68724.0
2025-06-10 11:10:00,214.93,215.24,214.9,215.24,51372.0,214.4828,214.7921,214.4528,214.7921,51372.0
2025-06-10 11:20:00,215.23,215.36,215.02,215.04,73310.0,214.7822,214.9119,214.5726,214.5926,73310.0
2025-06-10 11:30:00,215.03,215.04,214.09,214.87,127464.0,214.5826,214.5926,213.6445,214.4229,127464.0
2025-06-10 11:40:00,214.88,214.98,214.8,214.92,61831.0,214.4329,214.5327,214.3531,214.4728,61831.0
2025-06-10 11:50:00,214.9,215.19,214.89,215.01,58192.0,214.4528,214.7422,214.4429,214.5626,58192.0
2025-06-10 12:00:00,215.01,215.28,214.97,215.17,70095.0,214.5626,214.8321,214.5227,214.7223,70095.0
2025-06-10 12:10:00,215.17,215.22,214.89,214.91,35317.0,214.7223,214.7722,214.4429,214.4628,35317.0
2025-06-10 12:20:00,214.88,215.04,214.81,214.97,76097.0,214.4329,214.5926,214.363,214.5227,76097.0
2025-06-10 12:30:00,214.97,215.21,214.93,215.13,52227.0,214.5227,214.7622,214.4828,214.6824,52227.0
2025-06-10 12:40:00,215.12,215.18,215.03,215.06,36494.0,214.6724,214.7323,214.5826,214.6125,36494.0
2025-06-10 12:50:00,215.09,215.17,214.99,215.06,27562.0,214.6425,214.7223,214.5427,214.6125,27562.0
2025-06-10 13:00:00,215.05,215.13,214.87,215.12,44770.0,214.6025,214.6824,214.4229,214.6724,44770.0
2025-06-10 13:10:00,215.11,215.43,215.11,215.34,76330.0,214.6624,214.9817,214.6624,214.8919,76330.0
2025-06-10 13:20:00,215.35,215.53,215.35,215.37,39379.0,214.9019,215.0815,214.9019,214.9219,39379.0
2025-06-10 13:30:00,215.37,215.47,215.21,215.24,48012.0,214.9219,215.0217,214.7622,214.7921,48012.0
2025-06-10 13:40:00,215.23,215.25,215.07,215.18,53977.0,214.7822,214.8021,214.6225,214.7323,53977.0
2025-06-10 13:50:00,215.17,215.47,215.16,215.26,64227.0,214.7223,215.0217,214.7123,214.8121,64227.0
2025-06-10 14:00:00,215.26,215.26,214.69,214.97,108382.0,214.8121,214.8121,214.2433,214.5227,108382.0
2025-06-10 14:10:00,214.98,215.23,214.89,215.17,35270.0,214.5327,214.7822,214.4429,214.7223,35270.0
2025-06-10 14:20:00,215.19,215.3,215.06,215.14,51523.0,214.7422,214.852,214.6125,214.6923,51523.0
2025-06-10 14:30:00,215.14,215.39,215.08,215.29,46050.0,214.6923,214.9418,214.6325,214.842,46050.0
2025-06-10 14:40:00,215.31,215.38,215.22,215.31,28631.0,214.862,214.9318,214.7722,214.862,28631.0
2025-06-10 14:50:00,215.31,215.9,215.29,215.78,110676.0,214.862,215.4508,214.842,215.331,110676.0
2025-06-10 15:00:00,215.76,216.05,215.74,216.04,66296.0,215.3111,215.6005,215.2911,215.5905,66296.0
2025-06-10 15:10:00,216.05,216.14,215.94,216.11,89952.0,215.6005,215.6903,215.4907,215.6603,89952.0
2025-06-10 15:20:00,216.1,216.15,215.99,216.1,55391.0,215.6504,215.7002,215.5406,215.6504,55391.0
2025-06-10 15:30:00,216.09,216.23,215.93,216.22,84361.0,215.6404,215.7801,215.4807,215.7701,84361.0
2025-06-10 15:40:00,216.2,216.26,215.82,215.88,83607.0,215.7501,215.81,215.3709,215.4308,83607.0
2025-06-10 15:50:00,215.88,216.47,215.84,216.43,306255.0,215.4308,216.0196,215.3909,215.9797,306255.0
2025-06-11 09:30:00,217.69,217.77,217.13,217.56,126703.0,217.237,217.3169,216.6782,217.1073,126703.0
2025-06-11 09:40:00,217.54,217.54,216.45,216.91,120296.0,217.0874,217.0874,215.9996,216.4587,120296.0
2025-06-11 09:50:00,216.94,217.11,216.76,216.95,65268.0,216.4886,216.6582,216.309,216.4986,65268.0
2025-06-11 10:00:00,216.95,217.14,216.69,216.91,69027.0,216.4986,216.6882,216.2391,216.4587,69027.0
2025-06-11 10:10:00,216.91,217.16,216.83,217.13,76790.0,216.4587,216.7081,216.3788,216.6782,76790.0
2025-06-11 10:20:00,217.12,217.44,216.97,217.34,68099.0,216.6682,216.9876,216.5185,216.8878,68099.0
2025-06-11 10:30:00,217.31,217.41,217.12,217.28,68564.0,216.8578,216.9576,216.6682,216.8279,68564.0
2025-06-11 10:40:00,217.3,217.3,216.9,216.91,70507.0,216.8479,216.8479,216.4487,216.4587,70507.0
2025-06-11 10:50:00,216.92,217.2,216.9,216.94,59169.0,216.4686,216.7481,216.4487,216.4886,59169.0
2025-06-11 11:00:00,216.94,217.19,216.57,216.61,55593.0,216.4886,216.7381,216.1194,216.1593,55593.0
2025-06-11 11:10:00,216.55,217.22,216.51,217.2,55257.0,216.0994,216.768,216.0595,216.7481,55257.0
2025-06-11 11:20:00,217.18,217.28,216.77,216.8,42795.0,216.7281,216.8279,216.319,216.3489,42795.0
2025-06-11 11:30:00,216.79,216.91,216.7,216.76,28884.0,216.3389,216.4587,216.2491,216.309,28884.0
2025-06-11 11:40:00,216.77,216.84,216.57,216.69,42871.0,216.319,216.3888,216.1194,216.2391,42871.0
2025-06-11 11:50:00,216.72,216.82,216.46,216.46,43428.0,216.2691,216.3689,216.0096,216.0096,43428.0
2025-06-11 12:00:00,216.48,216.61,215.97,216.02,49311.0,216.0296,216.1593,215.5206,215.5705,49311.0
2025-06-11 12:10:00,216.0,216.0,215.56,215.83,25449.0,215.5506,215.5506,215.1115,215.3809,25449.0
2025-06-11 12:20:00,215.77,216.16,215.64,216.15,56308.0,215.321,215.7102,215.1913,215.7002,56308.0
2025-06-11 12:30:00,216.15,216.24,215.93,216.01,32926.0,215.7002,215.7901,215.4807,215.5605,32926.0
2025-06-11 12:40:00,216.01,216.17,215.96,216.14,25962.0,215.5605,215.7202,215.5106,215.6903,25962.0
2025-06-11 12:50:00,216.13,216.26,216.03,216.14,18224.0,215.6803,215.81,215.5805,215.6903,18224.0
2025-06-11 13:00:00,216.15,216.51,216.01,216.51,22284.0,215.7002,216.0595,215.5605,216.0595,22284.0
2025-06-11 13:10:00,216.51,216.51,216.19,216.29,13687.0,216.0595,216.0595,215.7402,215.84,13687.0
2025-06-11 13:20:00,216.29,216.52,216.26,216.52,34644.0,215.84,216.0695,215.81,216.0695,34644.0
2025-06-11 13:30:00,216.55,216.56,216.16,216.16,28184.0,216.0994,216.1094,215.7102,215.7102,28184.0
2025-06-11 13:40:00,216.17,216.27,215.6,215.68,46062.0,215.7202,215.82,215.1514,215.2312,46062.0
2025-06-11 13:50:00,215.63,215.71,215.18,215.18,24673.0,215.1813,215.2612,214.7323,214.7323,24673.0
2025-06-11 14:00:00,215.25,215.41,214.27,214.84,62094.0,214.8021,214.9618,213.8242,214.393,62094.0
2025-06-11 14:10:00,214.82,214.84,213.92,214.26,75422.0,214.373,214.393,213.4749,213.8142,75422.0
2025-06-11 14:20:00,214.29,214.72,214.29,214.46,54419.0,213.8441,214.2732,213.8441,214.0138,54419.0
2025-06-11 14:30:00,214.44,215.07,214.23,214.94,80765.0,213.9938,214.6225,213.7842,214.4928,80765.0
2025-06-11 14:40:00,214.94,215.2,214.85,215.11,28518.0,214.4928,214.7522,214.403,214.6624,28518.0
2025-06-11 14:50:00,215.11,215.15,214.59,214.65,46264.0,214.6624,214.7023,214.1435,214.2034,46264.0
2025-06-11 15:00:00,214.65,214.69,214.32,214.46,40320.0,214.2034,214.2433,213.8741,214.0138,40320.0
2025-06-11 15:10:00,214.48,214.56,214.19,214.2,42365.0,214.0337,214.1136,213.7443,213.7543,42365.0
2025-06-11 15:20:00,214.19,214.6,214.11,214.34,129634.0,213.7443,214.1535,213.6645,213.894,129634.0
2025-06-11 15:30:00,214.32,214.55,214.02,214.32,46619.0,213.8741,214.1036,213.5747,213.8741,46619.0
2025-06-11 15:40:00,214.32,214.65,214.19,214.37,77284.0,213.8741,214.2034,213.7443,213.924,77284.0
2025-06-11 15:50:00,214.39,214.83,214.37,214.72,404994.0,213.9439,214.383,213.924,214.2732,404994.0
2025-06-12 09:30:00,213.53,214.09,213.14,214.06,83020.0,213.0857,213.6445,212.6965,213.6146,83020.0
2025-06-12 09:40:00,214.04,214.27,213.81,214.03,40804.0,213.5946,213.8242,213.3651,213.5847,40804.0
2025-06-12 09:50:00,214.03,214.26,213.63,213.82,45964.0,213.5847,213.8142,213.1855,213.3751,45964.0
2025-06-12 10:00:00,213.83,213.96,213.52,213.91,68342.0,213.3851,213.5148,213.0757,213.4649,68342.0
2025-06-12 10:10:00,213.93,214.42,213.93,214.2,81188.0,213.4849,213.9738,213.4849,213.7543,81188.0
2025-06-12 10:20:00,214.21,214.31,214.04,214.22,39499.0,213.7643,213.8641,213.5946,213.7743,39499.0
2025-06-12 10:30:00,214.25,214.48,214.07,214.36,46775.0,213.8042,214.0337,213.6246,213.914,46775.0
2025-06-12 10:40:00,214.38,214.46,214.21,214.27,41865.0,213.9339,214.0138,213.7643,213.8242,41865.0
2025-06-12 10:50:00,214.29,214.4,214.19,214.31,32751.0,213.8441,213.9539,213.7443,213.8641,32751.0
2025-06-12 11:00:00,214.34,214.68,214.33,214.48,56005.0,213.894,214.2333,213.884,214.0337,56005.0
2025-06-12 11:10:00,214.48,214.68,214.16,214.33,72386.0,214.0337,214.2333,213.7144,213.884,72386.0
2025-06-12 11:20:00,214.32,214.39,213.78,214.17,112907.0,213.8741,213.9439,213.3352,213.7244,112907.0
2025-06-12 11:30:00,214.15,214.19,213.98,214.1,43891.0,213.7044,213.7443,213.5348,213.6545,43891.0
2025-06-12 11:40:00,214.09,214.2,213.88,213.91,22938.0,213.6445,213.7543,213.435,213.4649,22938.0
2025-06-12 11:50:00,213.91,214.28,213.8,214.19,48475.0,213.4649,213.8341,213.3551,213.7443,48475.0
2025-06-12 12:00:00,214.21,214.87,214.19,214.52,81805.0,213.7643,214.4229,213.7443,214.0736,81805.0
2025-06-12 12:10:00,214.55,214.81,214.48,214.52,69125.0,214.1036,214.363,214.0337,214.0736,69125.0
2025-06-12 12:20:00,214.5,214.59,214.24,214.48,66630.0,214.0537,214.1435,213.7942,214.0337,66630.0
2025-06-12 12:30:00,214.45,214.49,214.02,214.47,79363.0,214.0038,214.0437,213.5747,214.0237,79363.0
2025-06-12 12:40:00,214.46,214.53,214.15,214.21,22407.0,214.0138,214.0836,213.7044,213.7643,22407.0
2025-06-12 12:50:00,214.19,214.19,213.98,214.07,14047.0,213.7443,213.7443,213.5348,213.6246,14047.0
2025-06-12 13:00:00,214.02,214.32,213.95,214.2,20421.0,213.5747,213.8741,213.5048,213.7543,20421.0
2025-06-12 13:10:00,214.23,214.41,214.22,214.31,7753.0,213.7842,213.9639,213.7743,213.8641,7753.0
2025-06-12 13:20:00,214.32,214.36,214.12,214.25,9056.0,213.8741,213.914,213.6745,213.8042,9056.0
2025-06-12 13:30:00,214.24,214.46,214.24,214.43,17337.0,213.7942,214.0138,213.7942,213.9838,17337.0
2025-06-12 13:40:00,214.42,214.43,214.04,214.04,11275.0,213.9738,213.9838,213.5946,213.5946,11275.0
2025-06-12 13:50:00,214.14,214.25,214.11,214.21,30602.0,213.6944,213.8042,213.6645,213.7643,30602.0
2025-06-12 14:00:00,214.18,214.32,214.18,214.3,5527.0,213.7343,213.8741,213.7343,213.8541,5527.0
2025-06-12 14:10:00,214.29,214.35,214.09,214.23,7655.0,213.8441,213.904,213.6445,213.7842,7655.0
2025-06-12 14:20:00,214.22,214.23,213.71,213.89,20615.0,213.7743,213.7842,213.2653,213.4449,20615.0
2025-06-12 14:30:00,213.88,214.04,213.74,214.01,20689.0,213.435,213.5946,213.2953,213.5647,20689.0
2025-06-12 14:40:00,214.02,214.05,213.74,213.83,24594.0,213.5747,213.6046,213.2953,213.3851,24594.0
2025-06-12 14:50:00,213.81,213.99,213.8,213.99,40596.0,213.3651,213.5447,213.3551,213.5447,40596.0
2025-06-12 15:00:00,214.0,214.07,213.8,213.83,31574.0,213.5547,213.6246,213.3551,213.3851,31574.0
2025-06-12 15:10:00,213.81,213.9,213.68,213.88,26225.0,213.3651,213.4549,213.2354,213.435,26225.0
2025-06-12 15:20:00,213.86,213.96,213.64,213.72,39434.0,213.415,213.5148,213.1955,213.2753,39434.0
2025-06-12 15:30:00,213.7,213.75,213.54,213.58,61220.0,213.2553,213.3052,213.0957,213.1356,61220.0
2025-06-12 15:40:00,213.59,213.6,213.37,213.43,65497.0,213.1456,213.1556,212.926,212.9859,65497.0
2025-06-12 15:50:00,213.44,213.78,213.33,213.78,295632.0,212.9959,213.3352,212.8861,213.3352,295632.0
2025-06-13 09:30:00,210.98,212.49,210.73,212.43,141379.0,210.541,212.0479,210.2915,211.988,141379.0
2025-06-13 09:40:00,212.44,212.6,211.99,212.04,60271.0,211.998,212.1576,211.5489,211.5988,60271.0
2025-06-13 09:50:00,211.97,212.39,211.51,211.52,106288.0,211.5289,211.9481,211.0699,211.0799,106288.0
2025-06-13 10:00:00,211.68,212.09,211.54,211.91,126097.0,211.2395,211.6487,211.0998,211.4691,126097.0
2025-06-13 10:10:00,211.89,211.95,211.28,211.28,94440.0,211.4491,211.509,210.8404,210.8404,94440.0
2025-06-13 10:20:00,211.25,211.37,210.79,210.79,109332.0,210.8104,210.9302,210.3514,210.3514,109332.0
2025-06-13 10:30:00,210.8,211.62,210.74,211.56,86251.0,210.3614,211.1797,210.3015,211.1198,86251.0
2025-06-13 10:40:00,211.56,211.91,211.31,211.39,73392.0,211.1198,211.4691,210.8703,210.9502,73392.0
2025-06-13 10:50:00,211.43,212.05,211.34,211.98,56185.0,210.9901,211.6088,210.9003,211.5389,56185.0
2025-06-13 11:00:00,212.01,212.46,211.93,212.36,39672.0,211.5689,212.0179,211.489,211.9181,39672.0
2025-06-13 11:10:00,212.4,212.64,212.18,212.47,70065.0,211.958,212.1976,211.7385,212.0279,70065.0
2025-06-13 11:20:00,212.47,212.82,212.4,212.58,80698.0,212.0279,212.3772,211.958,212.1377,80698.0
2025-06-13 11:30:00,212.58,212.96,212.57,212.87,30611.0,212.1377,212.5169,212.1277,212.4271,30611.0
2025-06-13 11:40:00,212.85,213.08,212.75,213.01,35359.0,212.4071,212.6366,212.3073,212.5668,35359.0
2025-06-13 11:50:00,213.02,213.13,212.82,213.04,38708.0,212.5768,212.6865,212.3772,212.5967,38708.0
2025-06-13 12:00:00,213.04,213.07,212.78,212.93,29974.0,212.5967,212.6267,212.3373,212.4869,29974.0
2025-06-13 12:10:00,212.92,213.25,212.92,213.17,29058.0,212.477,212.8063,212.477,212.7264,29058.0
2025-06-13 12:20:00,213.15,213.63,213.02,213.27,86657.0,212.7065,213.1855,212.5768,212.8262,86657.0
2025-06-13 12:30:00,213.28,213.49,213.19,213.31,26319.0,212.8362,213.0458,212.7464,212.8662,26319.0
2025-06-13 12:40:00,213.29,213.36,213.15,213.26,29251.0,212.8462,212.9161,212.7065,212.8163,29251.0
2025-06-13 12:50:00,213.23,213.93,213.21,213.79,49888.0,212.7863,213.4849,212.7664,213.3452,49888.0
2025-06-13 13:00:00,213.77,214.0,213.56,213.7,55587.0,213.3252,213.5547,213.1156,213.2553,55587.0
2025-06-13 13:10:00,213.69,213.69,213.22,213.43,71159.0,213.2454,213.2454,212.7763,212.9859,71159.0
2025-06-13 13:20:00,213.43,213.92,213.43,213.56,78435.0,212.9859,213.4749,212.9859,213.1156,78435.0
2025-06-13 13:30:00,213.54,213.78,213.32,213.37,41774.0,213.0957,213.3352,212.8761,212.926,41774.0
2025-06-13 13:40:00,213.36,213.62,213.26,213.39,52198.0,212.9161,213.1755,212.8163,212.946,52198.0
2025-06-13 13:50:00,213.38,213.74,213.37,213.61,60047.0,212.936,213.2953,212.926,213.1655,60047.0
2025-06-13 14:00:00,213.62,213.74,212.95,213.04,142026.0,213.1755,213.2953,212.5069,212.5967,142026.0
2025-06-13 14:10:00,213.06,213.13,212.42,212.81,114553.0,212.6167,212.6865,211.978,212.3672,114553.0
2025-06-13 14:20:00,212.82,212.84,212.13,212.22,52369.0,212.3772,212.3971,211.6886,211.7784,52369.0
2025-06-13 14:30:00,212.17,212.24,211.43,211.51,65286.0,211.7285,211.7984,210.9901,211.0699,65286.0
2025-06-13 14:40:00,211.5,211.82,211.36,211.47,77885.0,211.0599,211.3793,210.9202,211.03,77885.0
2025-06-13 14:50:00,211.46,212.06,211.42,211.88,57337.0,211.02,211.6188,210.9801,211.4391,57337.0
2025-06-13 15:00:00,211.86,212.08,211.56,212.05,69292.0,211.4192,211.6387,211.1198,211.6088,69292.0
2025-06-13 15:10:00,212.03,212.26,211.75,211.8,77747.0,211.5888,211.8183,211.3094,211.3593,77747.0
2025-06-13 15:20:00,211.77,212.0,211.34,211.42,81724.0,211.3294,211.5589,210.9003,210.9801,81724.0
2025-06-13 15:30:00,211.42,211.73,211.09,211.59,85467.0,210.9801,211.2894,210.6508,211.1497,85467.0
2025-06-13 15:40:00,211.55,211.72,210.95,211.23,221582.0,211.1098,211.2795,210.5111,210.7905,221582.0
2025-06-13 15:50:00,211.23,211.79,211.21,211.74,596994.0,210.7905,211.3493,210.7705,211.2994,596994.0
2025-06-16 09:30:00,213.41,213.86,212.79,212.9,95899.0,212.9659,213.415,212.3472,212.457,95899.0
2025-06-16 09:40:00,212.88,213.52,212.86,213.38,68943.0,212.4371,213.0757,212.4171,212.936,68943.0
2025-06-16 09:50:00,213.38,213.89,213.28,213.63,39410.0,212.936,213.4449,212.8362,213.1855,39410.0
2025-06-16 10:00:00,213.61,213.9,213.53,213.8,48305.0,213.1655,213.4549,213.0857,213.3551,48305.0
2025-06-16 10:10:00,213.79,214.38,213.7,214.32,30414.0,213.3452,213.9339,213.2553,213.8741,30414.0
2025-06-16 10:20:00,214.27,214.38,214.05,214.2,47780.0,213.8242,213.9339,213.6046,213.7543,47780.0
2025-06-16 10:30:00,214.25,214.35,214.03,214.2,49788.0,213.8042,213.904,213.5847,213.7543,49788.0
2025-06-16 10:40:00,214.2,214.2,213.92,214.11,22109.0,213.7543,213.7543,213.4749,213.6645,22109.0
2025-06-16 10:50:00,214.06,214.22,213.93,214.09,20672.0,213.6146,213.7743,213.4849,213.6445,20672.0
2025-06-16 11:00:00,214.1,214.12,213.65,213.79,26049.0,213.6545,213.6745,213.2054,213.3452,26049.0
2025-06-16 11:10:00,213.84,214.26,213.8,214.15,27021.0,213.3951,213.8142,213.3551,213.7044,27021.0
2025-06-16 11:20:00,214.13,214.38,214.06,214.1,20304.0,213.6844,213.9339,213.6146,213.6545,20304.0
2025-06-16 11:30:00,214.12,214.21,213.91,213.96,14831.0,213.6745,213.7643,213.4649,213.5148,14831.0
2025-06-16 11:40:00,213.94,213.99,213.8,213.97,7627.0,213.4948,213.5447,213.3551,213.5248,7627.0
2025-06-16 11:50:00,213.96,213.96,213.49,213.71,55434.0,213.5148,213.5148,213.0458,213.2653,55434.0
2025-06-16 12:00:00,213.72,213.8,213.54,213.58,20560.0,213.2753,213.3551,213.0957,213.1356,20560.0
2025-06-16 12:10:00,213.66,213.88,213.63,213.77,7651.0,213.2154,213.435,213.1855,213.3252,7651.0
2025-06-16 12:20:00,213.78,214.04,213.78,213.89,24979.0,213.3352,213.5946,213.3352,213.4449,24979.0
2025-06-16 12:30:00,213.87,213.9,213.72,213.81,5329.0,213.425,213.4549,213.2753,213.3651,5329.0
2025-06-16 12:40:00,213.77,213.78,213.51,213.58,15445.0,213.3252,213.3352,213.0657,213.1356,15445.0
2025-06-16 12:50:00,213.6,213.86,213.59,213.66,13607.0,213.1556,213.415,213.1456,213.2154,13607.0
2025-06-16 13:00:00,213.75,213.82,213.56,213.81,11443.0,213.3052,213.3751,213.1156,213.3651,11443.0
2025-06-16 13:10:00,213.83,213.86,213.54,213.77,14551.0,213.3851,213.415,213.0957,213.3252,14551.0
2025-06-16 13:20:00,213.77,214.07,213.76,214.0,38432.0,213.3252,213.6246,213.3152,213.5547,38432.0
2025-06-16 13:30:00,213.97,214.12,213.91,213.96,31940.0,213.5248,213.6745,213.4649,213.5148,31940.0
2025-06-16 13:40:00,213.93,214.03,213.87,213.97,14849.0,213.4849,213.5847,213.425,213.5248,14849.0
2025-06-16 13:50:00,213.97,214.04,213.5,213.54,22979.0,213.5248,213.5946,213.0558,213.0957,22979.0
2025-06-16 14:00:00,213.54,213.83,213.51,213.71,13616.0,213.0957,213.3851,213.0657,213.2653,13616.0
2025-06-16 14:10:00,213.73,213.87,213.7,213.87,9464.0,213.2853,213.425,213.2553,213.425,9464.0
2025-06-16 14:20:00,213.89,214.12,213.79,214.08,20841.0,213.4449,213.6745,213.3452,213.6346,20841.0
2025-06-16 14:30:00,214.1,214.13,213.99,214.08,17277.0,213.6545,213.6844,213.5447,213.6346,17277.0
2025-06-16 14:40:00,214.09,214.11,213.89,213.89,15225.0,213.6445,213.6645,213.4449,213.4449,15225.0
2025-06-16 14:50:00,213.89,214.24,213.83,214.14,42598.0,213.4449,213.7942,213.3851,213.6944,42598.0
2025-06-16 15:00:00,214.13,214.2,213.98,213.99,27333.0,213.6844,213.7543,213.5348,213.5447,27333.0
2025-06-16 15:10:00,213.99,214.15,213.9,213.99,37006.0,213.5447,213.7044,213.4549,213.5447,37006.0
2025-06-16 15:20:00,213.98,214.22,213.86,214.0,130996.0,213.5348,213.7743,213.415,213.5547,130996.0
2025-06-16 15:30:00,214.01,214.09,213.85,213.91,57361.0,213.5647,213.6445,213.405,213.4649,57361.0
2025-06-16 15:40:00,213.9,214.25,213.88,214.18,59037.0,213.4549,213.8042,213.435,213.7343,59037.0
2025-06-16 15:50:00,214.17,214.19,213.8,214.06,374605.0,213.7244,213.7443,213.3551,213.6146,374605.0
2025-06-17 09:30:00,212.83,213.2,212.69,213.13,81206.0,212.3872,212.7564,212.2474,212.6865,81206.0
2025-06-17 09:40:00,213.12,213.23,212.74,212.92,59097.0,212.6766,212.7863,212.2973,212.477,59097.0
2025-06-17 09:50:00,212.88,213.35,212.69,213.13,78864.0,212.4371,212.9061,212.2474,212.6865,78864.0
2025-06-17 10:00:00,213.15,213.25,212.83,213.08,56175.0,212.7065,212.8063,212.3872,212.6366,56175.0
2025-06-17 10:10:00,213.06,213.24,212.95,212.99,42385.0,212.6167,212.7963,212.5069,212.5468,42385.0
2025-06-17 10:20:00,212.99,213.2,212.96,213.01,52593.0,212.5468,212.7564,212.5169,212.5668,52593.0
2025-06-17 10:30:00,213.03,213.2,212.93,213.2,42871.0,212.5867,212.7564,212.4869,212.7564,42871.0
2025-06-17 10:40:00,213.18,213.28,212.98,213.16,53348.0,212.7364,212.8362,212.5368,212.7165,53348.0
2025-06-17 10:50:00,213.16,213.24,212.77,212.83,32954.0,212.7165,212.7963,212.3273,212.3872,32954.0
2025-06-17 11:00:00,212.81,213.04,212.76,213.03,37483.0,212.3672,212.5967,212.3173,212.5867,37483.0
2025-06-17 11:10:00,213.03,213.17,212.75,212.77,65591.0,212.5867,212.7264,212.3073,212.3273,65591.0
2025-06-17 11:20:00,212.72,212.77,212.4,212.49,41214.0,212.2774,212.3273,211.958,212.0479,41214.0
2025-06-17 11:30:00,212.49,212.52,212.24,212.25,54188.0,212.0479,212.0778,211.7984,211.8084,54188.0
2025-06-17 11:40:00,212.25,212.54,212.25,212.43,28264.0,211.8084,212.0978,211.8084,211.988,28264.0
2025-06-17 11:50:00,212.46,212.59,212.13,212.21,43038.0,212.0179,212.1477,211.6886,211.7684,43038.0
2025-06-17 12:00:00,212.24,212.63,212.23,212.42,55721.0,211.7984,212.1876,211.7884,211.978,55721.0
2025-06-17 12:10:00,212.43,212.77,212.42,212.75,72779.0,211.988,212.3273,211.978,212.3073,72779.0
2025-06-17 12:20:00,212.75,212.82,212.6,212.63,62685.0,212.3073,212.3772,212.1576,212.1876,62685.0
2025-06-17 12:30:00,212.65,212.67,212.5,212.53,24298.0,212.2075,212.2275,212.0578,212.0878,24298.0
2025-06-17 12:40:00,212.53,212.54,211.98,212.11,102365.0,212.0878,212.0978,211.5389,211.6687,102365.0
2025-06-17 12:50:00,212.11,212.16,211.6,211.7,67179.0,211.6687,211.7185,211.1597,211.2595,67179.0
2025-06-17 13:00:00,211.66,211.86,211.41,211.68,47355.0,211.2196,211.4192,210.9701,211.2395,47355.0
2025-06-17 13:10:00,211.67,211.76,211.5,211.54,32809.0,211.2296,211.3194,211.0599,211.0998,32809.0
2025-06-17 13:20:00,211.53,211.53,211.21,211.29,29663.0,211.0899,211.0899,210.7705,210.8504,29663.0
2025-06-17 13:30:00,211.29,211.75,211.13,211.59,46382.0,210.8504,211.3094,210.6907,211.1497,46382.0
2025-06-17 13:40:00,211.55,211.79,210.88,211.03,66993.0,211.1098,211.3493,210.4412,210.5909,66993.0
2025-06-17 13:50:00,211.01,211.16,210.76,210.88,63744.0,210.5709,210.7206,210.3215,210.4412,63744.0
2025-06-17 14:00:00,210.85,210.85,210.42,210.56,70690.0,210.4113,210.4113,209.9822,210.1219,70690.0
2025-06-17 14:10:00,210.58,210.64,210.14,210.28,66110.0,210.1418,210.2017,209.7028,209.8425,66110.0
2025-06-17 14:20:00,210.26,210.36,210.0,210.14,67484.0,209.8225,209.9223,209.563,209.7028,67484.0
2025-06-17 14:30:00,210.16,210.4,210.13,210.2,51205.0,209.7227,209.9622,209.6928,209.7626,51205.0
2025-06-17 14:40:00,210.21,210.25,209.93,210.12,39529.0,209.7726,209.8125,209.4932,209.6828,39529.0
2025-06-17 14:50:00,210.14,210.59,210.1,210.59,41733.0,209.7028,210.1518,209.6628,210.1518,41733.0
2025-06-17 15:00:00,210.59,210.61,210.22,210.33,28013.0,210.1518,210.1718,209.7826,209.8924,28013.0
2025-06-17 15:10:00,210.35,210.52,210.27,210.31,24751.0,209.9123,210.082,209.8325,209.8724,24751.0
2025-06-17 15:20:00,210.3,210.58,210.29,210.52,82912.0,209.8624,210.1418,209.8524,210.082,82912.0
2025-06-17 15:30:00,210.52,210.69,210.42,210.54,67469.0,210.082,210.2516,209.9822,210.1019,67469.0
2025-06-17 15:40:00,210.52,210.72,210.34,210.71,108370.0,210.082,210.2815,209.9023,210.2716,108370.0
2025-06-17 15:50:00,210.68,210.81,210.28,210.42,621607.0,210.2416,210.3714,209.8425,209.9822,621607.0
2025-06-18 09:30:00,210.75,211.15,210.56,211.11,69935.0,210.3115,210.7107,210.1219,210.6707,69935.0
2025-06-18 09:40:00,211.22,211.5,211.07,211.47,42092.0,210.7805,211.0599,210.6308,211.03,42092.0
2025-06-18 09:50:00,211.47,211.81,211.46,211.74,70229.0,211.03,211.3693,211.02,211.2994,70229.0
2025-06-18 10:00:00,211.76,212.04,211.53,211.79,50518.0,211.3194,211.5988,211.0899,211.3493,50518.0
2025-06-18 10:10:00,211.84,212.14,211.69,212.04,40240.0,211.3992,211.6986,211.2495,211.5988,40240.0
2025-06-18 10:20:00,212.02,212.52,212.02,212.44,66198.0,211.5788,212.0778,211.5788,211.998,66198.0
2025-06-18 10:30:00,212.42,212.56,212.28,212.49,48172.0,211.978,212.1177,211.8383,212.0479,48172.0
2025-06-18 10:40:00,212.49,212.69,212.41,212.49,94042.0,212.0479,212.2474,211.968,212.0479,94042.0
2025-06-18 10:50:00,212.49,212.57,212.29,212.56,26274.0,212.0479,212.1277,211.8483,212.1177,26274.0
2025-06-18 11:00:00,212.58,212.59,212.19,212.32,60416.0,212.1377,212.1477,211.7485,211.8782,60416.0
2025-06-18 11:10:00,212.34,212.51,212.3,212.43,48878.0,211.8982,212.0678,211.8583,211.988,48878.0
2025-06-18 11:20:00,212.44,212.45,212.19,212.29,41357.0,211.998,212.0079,211.7485,211.8483,41357.0
2025-06-18 11:30:00,212.29,212.41,212.25,212.4,41783.0,211.8483,211.968,211.8084,211.958,41783.0
2025-06-18 11:40:00,212.41,212.47,212.25,212.34,50540.0,211.968,212.0279,211.8084,211.8982,50540.0
2025-06-18 11:50:00,212.36,212.69,212.14,212.16,19605.0,211.9181,212.2474,211.6986,211.7185,19605.0
2025-06-18 12:00:00,212.13,212.24,211.95,212.17,25894.0,211.6886,211.7984,211.509,211.7285,25894.0
2025-06-18 12:10:00,212.18,212.18,211.95,212.02,18467.0,211.7385,211.7385,211.509,211.5788,18467.0
2025-06-18 12:20:00,212.06,212.12,211.75,211.81,17350.0,211.6188,211.6786,211.3094,211.3693,17350.0
2025-06-18 12:30:00,211.81,211.92,211.73,211.89,12192.0,211.3693,211.479,211.2894,211.4491,12192.0
2025-06-18 12:40:00,211.87,211.93,211.71,211.75,9898.0,211.4292,211.489,211.2695,211.3094,9898.0
2025-06-18 12:50:00,211.77,212.0,211.63,211.64,29237.0,211.3294,211.5589,211.1897,211.1996,29237.0
2025-06-18 13:00:00,211.63,211.67,211.49,211.67,28590.0,211.1897,211.2296,211.0499,211.2296,28590.0
2025-06-18 13:10:00,211.78,211.85,211.68,211.68,18651.0,211.3393,211.4092,211.2395,211.2395,18651.0
2025-06-18 13:20:00,211.69,211.71,211.28,211.28,22510.0,211.2495,211.2695,210.8404,210.8404,22510.0
2025-06-18 13:30:00,211.28,211.35,210.87,211.23,49533.0,210.8404,210.9102,210.4312,210.7905,49533.0
2025-06-18 13:40:00,211.22,211.59,211.19,211.49,27283.0,210.7805,211.1497,210.7506,211.0499,27283.0
2025-06-18 13:50:00,211.51,211.82,211.42,211.59,44821.0,211.0699,211.3793,210.9801,211.1497,44821.0
2025-06-18 14:00:00,211.66,212.22,211.2,211.37,80007.0,211.2196,211.7784,210.7605,210.9302,80007.0
2025-06-18 14:10:00,211.35,211.73,211.24,211.46,35090.0,210.9102,211.2894,210.8005,211.02,35090.0
2025-06-18 14:20:00,211.42,211.57,211.17,211.51,44380.0,210.9801,211.1298,210.7306,211.0699,44380.0
2025-06-18 14:30:00,211.5,211.96,211.33,211.65,66453.0,211.0599,211.519,210.8903,211.2096,66453.0
2025-06-18 14:40:00,211.66,212.14,211.58,211.72,77374.0,211.2196,211.6986,211.1398,211.2795,77374.0
2025-06-18 14:50:00,211.73,211.73,210.3,210.55,105189.0,211.2894,211.2894,209.8624,210.1119,105189.0
2025-06-18 15:00:00,210.5,211.13,210.24,210.79,114410.0,210.062,210.6907,209.8025,210.3514,114410.0
2025-06-18 15:10:00,210.8,211.47,210.62,211.25,114930.0,210.3614,211.03,210.1818,210.8104,114930.0
2025-06-18 15:20:00,211.24,211.53,210.68,210.7,82415.0,210.8005,211.0899,210.2416,210.2616,82415.0
2025-06-18 15:30:00,210.7,211.36,210.59,211.26,58467.0,210.2616,210.9202,210.1518,210.8204,58467.0
2025-06-18 15:40:00,211.26,211.51,211.18,211.33,58452.0,210.8204,211.0699,210.7406,210.8903,58452.0
2025-06-18 15:50:00,211.35,211.35,210.27,210.35,586727.0,210.9102,210.9102,209.8325,209.9123,586727.0
2025-06-20 09:30:00,212.27,212.76,211.96,212.52,197438.0,211.8283,212.3173,211.519,212.0778,197438.0
2025-06-20 09:40:00,212.55,212.64,211.27,211.3,85782.0,212.1077,212.1976,210.8304,210.8603,85782.0
2025-06-20 09:50:00,211.28,211.48,211.07,211.12,123127.0,210.8404,211.04,210.6308,210.6807,123127.0
2025-06-20 10:00:00,211.12,211.31,210.55,210.73,115330.0,210.6807,210.8703,210.1119,210.2915,115330.0
2025-06-20 10:10:00,210.73,210.92,210.37,210.84,93413.0,210.2915,210.4811,209.9323,210.4013,93413.0
2025-06-20 10:20:00,210.82,210.98,210.04,210.5,73575.0,210.3813,210.541,209.603,210.062,73575.0
2025-06-20 10:30:00,210.49,210.71,210.27,210.63,47967.0,210.052,210.2716,209.8325,210.1917,47967.0
2025-06-20 10:40:00,210.67,210.83,210.06,210.28,118961.0,210.2316,210.3913,209.6229,209.8425,118961.0
2025-06-20 10:50:00,210.26,210.44,209.98,210.27,56981.0,209.8225,210.0021,209.5431,209.8325,56981.0
2025-06-20 11:00:00,210.25,210.25,209.8,210.04,54908.0,209.8125,209.8125,209.3635,209.603,54908.0
2025-06-20 11:10:00,210.04,210.6,210.02,210.52,35330.0,209.603,210.1618,209.583,210.082,35330.0
2025-06-20 11:20:00,210.53,210.54,210.24,210.32,44411.0,210.0919,210.1019,209.8025,209.8824,44411.0
2025-06-20 11:30:00,210.32,210.83,210.32,210.83,54671.0,209.8824,210.3913,209.8824,210.3913,54671.0
2025-06-20 11:40:00,210.84,210.95,210.68,210.81,43222.0,210.4013,210.5111,210.2416,210.3714,43222.0
2025-06-20 11:50:00,210.81,210.86,210.23,210.28,48704.0,210.3714,210.4213,209.7926,209.8425,48704.0
2025-06-20 12:00:00,210.26,210.5,210.23,210.46,46968.0,209.8225,210.062,209.7926,210.0221,46968.0
2025-06-20 12:10:00,210.45,210.53,210.25,210.47,34180.0,210.0121,210.0919,209.8125,210.0321,34180.0
2025-06-20 12:20:00,210.48,210.8,210.39,210.69,62265.0,210.042,210.3614,209.9522,210.2516,62265.0
2025-06-20 12:30:00,210.69,210.99,210.68,210.95,65411.0,210.2516,210.551,210.2416,210.5111,65411.0
2025-06-20 12:40:00,210.97,210.97,210.67,210.8,55728.0,210.531,210.531,210.2316,210.3614,55728.0
2025-06-20 12:50:00,210.8,211.06,210.71,210.88,61880.0,210.3614,210.6208,210.2716,210.4412,61880.0
2025-06-20 13:00:00,210.87,211.0,210.54,210.72,70688.0,210.4312,210.561,210.1019,210.2815,70688.0
2025-06-20 13:10:00,210.72,211.17,210.65,210.67,71147.0,210.2815,210.7306,210.2117,210.2316,71147.0
2025-06-20 13:20:00,210.62,210.66,210.04,210.04,45566.0,210.1818,210.2217,209.603,209.603,45566.0
2025-06-20 13:30:00,210.04,210.06,209.62,209.79,56748.0,209.603,209.6229,209.1838,209.3535,56748.0
2025-06-20 13:40:00,209.8,210.14,209.79,210.0,31272.0,209.3635,209.7028,209.3535,209.563,31272.0
2025-06-20 13:50:00,210.03,210.3,209.98,210.27,55934.0,209.593,209.8624,209.5431,209.8325,55934.0
2025-06-20 14:00:00,210.26,210.56,210.23,210.56,45365.0,209.8225,210.1219,209.7926,210.1219,45365.0
2025-06-20 14:10:00,210.59,210.92,210.43,210.92,50574.0,210.1518,210.4811,209.9921,210.4811,50574.0
2025-06-20 14:20:00,210.93,210.93,210.63,210.67,36311.0,210.4911,210.4911,210.1917,210.2316,36311.0
2025-06-20 14:30:00,210.71,210.89,210.62,210.69,37409.0,210.2716,210.4512,210.1818,210.2516,37409.0
2025-06-20 14:40:00,210.69,210.78,210.58,210.62,43556.0,210.2516,210.3414,210.1418,210.1818,43556.0
2025-06-20 14:50:00,210.61,210.61,210.05,210.12,73903.0,210.1718,210.1718,209.6129,209.6828,73903.0
2025-06-20 15:00:00,210.1,210.32,210.03,210.16,40975.0,209.6628,209.8824,209.593,209.7227,40975.0
2025-06-20 15:10:00,210.16,210.28,209.99,210.08,36570.0,209.7227,209.8425,209.5531,209.6429,36570.0
2025-06-20 15:20:00,210.05,210.09,209.87,209.97,49050.0,209.6129,209.6529,209.4333,209.5331,49050.0
2025-06-20 15:30:00,209.99,210.33,209.99,210.18,85116.0,209.5531,209.8924,209.5531,209.7427,85116.0
2025-06-20 15:40:00,210.21,210.36,210.1,210.19,116988.0,209.7726,209.9223,209.6628,209.7526,116988.0
2025-06-20 15:50:00,210.21,210.84,210.09,210.55,712186.0,209.7726,210.4013,209.6529,210.1119,712186.0